diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/a.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/a.csv new file mode 100644 index 0000000000000000000000000000000000000000..1c3ff7d8422806e426c23ff49ddbe3a4b1e44a94 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/a.csv @@ -0,0 +1,107 @@ +Date,2025/1/31,2024/10/31,2024/7/31,2024/4/30,2024/1/31,2023/10/31,2023/7/31,2023/4/30,2023/1/31,2022/10/31,2022/7/31,2022/4/30,2022/1/31,2021/10/31,2021/7/31,2021/4/30,2021/1/31,2020/10/31,2020/7/31,2020/4/30,2020/1/31,2019/10/31,2019/7/31,2019/4/30,2019/1/31,2018/10/31,2018/7/31,2018/4/30,2018/1/31,2017/10/31,2017/7/31,2017/4/30,2017/1/31,2016/10/31,2016/7/31,2016/4/30,2016/1/31,2015/10/31,2015/7/31,2015/4/30,2015/1/31 +Revenue,1681,1701,1578,1573,1658,1688,1672,1717,1756,1849,1718,1607,1674,1660,1586,1525,1548,1483,1261,1238,1357,1367,1274,1238,1284,1294,1203,1206,1211,1189,1114,1102,1067,1111,1044,1019,1028,1035,1014,963,1026 +Revenue Growth,1.39%,0.77%,-5.62%,-8.39%,-5.58%,-8.71%,-2.68%,6.85%,4.90%,11.39%,8.32%,5.38%,8.14%,11.94%,25.77%,23.18%,14.08%,8.49%,-1.02%,0.00%,5.69%,5.64%,5.90%,2.65%,6.03%,8.83%,7.99%,9.44%,13.50%,7.02%,6.71%,8.15%,3.79%,7.34%,2.96%,5.82%,0.20%,-0.77%,0.50%,-2.53%,1.79% +Cost of Revenue,782,785,723,717,750,773,1014,793,788,837,779,746,764,760,734,708,710,695,592,581,634,630,582,569,577,586,544,563,541,552,518,510,493,523,502,489,491,500,501,483,513 +Gross Profit,899,916,855,856,908,915,658,924,968,1012,939,861,910,900,852,817,838,788,669,657,723,737,692,669,707,708,659,643,670,637,596,592,574,588,542,530,537,535,513,480,513 +"Selling, General & Admin",410,397,395,380,396,393,407,415,419,422,412,386,417,389,403,420,407,387,347,358,404,385,366,354,355,360,341,341,347,347,308,307,289,321,310,318,304,297,290,292,310 +Research & Development,113,111,127,113,128,114,118,126,123,119,116,115,117,116,113,109,103,102,92,197,104,102,101,99,102,104,97,92,94,91,87,84,79,84,86,81,78,82,79,81,88 +Operating Expenses,523,508,522,493,524,507,525,541,542,541,528,501,534,505,516,529,510,489,439,555,508,487,467,453,457,464,438,433,441,438,395,391,368,405,396,399,382,379,369,373,398 +Other Operating Expenses,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Income,376,408,333,363,384,408,133,383,426,471,411,360,376,395,336,288,328,299,230,102,215,250,225,216,250,244,221,210,229,199,201,201,206,183,146,131,155,156,144,107,115 +Interest Expense / Income,28,32,22,20,22,22,24,24,25,23,19,21,21,21,21,20,19,19,19,20,20,21,18,17,18,18,18,19,20,20,19,20,20,19,17,18,18,16,17,17,16 +Other Expense / Income,-19,-25,-32,-31,-41,-34,-23,-18,-9,-7,-5,6,36,-74,-12,-5,-3,-3,-8,-39,-24,-2,-15,-19,-16,-18,-39,-36,-24,-47,-11,-10,-7,13,-5,-4,-5,-3,1,-1,16 +Pretax Income,367,401,343,374,403,420,132,377,410,455,397,333,319,448,327,273,312,283,219,121,219,231,222,218,248,244,242,227,233,226,193,191,193,151,134,117,142,143,126,91,83 +Income Tax,49,50,61,66,55,-55,21,75,58,87,68,59,36,6,63,57,24,61,20,20,22,37,31,36,-256,49,6,22,553,49,18,27,25,25,10,26,21,3,15,4,20 +Net Income,318,351,282,308,348,475,111,302,352,368,329,274,283,442,264,216,288,222,199,101,197,194,191,182,504,195,236,205,-320,177,175,164,168,126,124,91,121,140,111,87,63 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,318,351,282,308,348,475,111,302,352,368,329,274,283,442,264,216,288,222,199,101,197,194,191,182,504,195,236,205,-320,177,175,164,168,126,124,91,121,140,111,87,63 +Net Income Growth,-8.62%,-26.11%,154.05%,1.99%,-1.14%,29.08%,-66.26%,10.22%,24.38%,-16.74%,24.62%,26.85%,-1.74%,99.10%,32.66%,113.86%,46.19%,14.43%,4.19%,-44.51%,-60.91%,-0.51%,-19.07%,-11.22%,0.00%,10.17%,34.86%,25.00%,0.00%,40.48%,41.13%,80.22%,38.84%,-10.00%,11.71%,4.60%,92.06%,105.88%,-24.49%,-37.41%,-67.69% +Shares Outstanding (Basic),285,284,290,293,293,291,294,296,296,296,298,299,301,301,303,304,306,309,309,309,310,308,312,317,318,318,320,322,323,322,321,321,322,326,325,326,329,330,332,334,336 +Shares Outstanding (Diluted),287,285,291,293,294,296,295,297,297,297,299,301,303,307,306,307,309,312,312,312,313,312,316,321,322,322,324,326,323,329,326,325,326,329,328,328,332,332,334,337,338 +Shares Change,-2.38%,-3.72%,-1.36%,-1.35%,-1.01%,-0.34%,-1.34%,-1.33%,-1.98%,-3.26%,-2.29%,-1.95%,-1.94%,-1.60%,-1.92%,-1.60%,-1.28%,0.00%,-1.27%,-2.80%,-2.80%,-3.11%,-2.47%,-1.53%,-0.31%,-2.13%,-0.61%,0.31%,-0.92%,0.00%,-0.61%,-0.92%,-1.81%,-0.90%,-1.80%,-2.67%,-1.78%,-1.78%,-1.18%,0.00%,0.00% +EPS (Basic),1.12,1.23,0.97,1.05,1.19,1.63,0.38,1.02,1.19,1.24,1.1,0.92,0.94,1.46,0.87,0.71,0.94,0.72,0.64,0.33,0.64,0.63,0.61,0.57,1.58,0.6,0.74,0.64,-0.99,0.55,0.55,0.51,0.52,0.39,0.38,0.28,0.37,0.42,0.33,0.26,0.19 +EPS (Diluted),1.11,1.23,0.97,1.05,1.18,1.61,0.38,1.02,1.19,1.24,1.1,0.91,0.93,1.44,0.86,0.7,0.93,0.71,0.64,0.32,0.63,0.63,0.6,0.57,1.57,0.6,0.73,0.63,-0.99,0.54,0.54,0.5,0.52,0.38,0.38,0.28,0.36,0.42,0.33,0.26,0.19 +EPS Growth,-5.93%,-23.60%,155.26%,2.94%,-0.84%,29.84%,-65.46%,12.09%,27.96%,-13.89%,27.91%,30.00%,0.00%,102.82%,34.38%,118.75%,47.62%,12.70%,6.67%,-43.86%,-59.87%,5.00%,-17.81%,-9.52%,0.00%,11.11%,35.19%,26.00%,0.00%,42.11%,42.11%,78.57%,44.44%,-9.52%,15.15%,7.69%,89.47%,110.00%,-23.26%,-36.59%,-67.24% +Free Cash Flow Per Share,1.17,1.37,1.24,0.79,1.35,1.49,1.64,1.15,0.74,1.28,0.82,0.73,0.6,1.26,0.92,1.45,0.64,1.13,0.86,0.91,-0.3,0.92,0.63,0.67,0.55,1.06,0.51,0.79,0.48,0.71,0.58,0.67,0.26,0.56,0.52,0.7,0.22,0.65,0.27,0.52,-0.16 +Dividend Per Share,0.25,0.24,0.24,0.24,0.24,0.23,0.23,0.23,0.23,0.21,0.21,0.21,0.21,0.19,0.19,0.19,0.19,0.18,0.18,0.18,0.18,0.16,0.16,0.16,0.16,0.15,0.15,0.15,0.15,0.13,0.13,0.13,0.13,0.12,0.12,0.12,0.12,0.1,0.1,0.1,0.1 +Dividend Growth,5.09%,4.89%,4.89%,4.89%,4.89%,7.14%,7.14%,7.14%,7.14%,8.25%,8.25%,8.25%,8.25%,7.78%,7.78%,7.78%,7.78%,9.76%,9.76%,9.76%,9.76%,10.07%,10.07%,10.07%,10.07%,12.88%,12.88%,12.88%,12.88%,14.78%,14.78%,14.78%,14.78%,15.00%,15.00%,15.00%,15.00%,-24.24%,-24.24%,-24.24%,-24.24% +Gross Margin,53.48%,53.85%,54.18%,54.42%,54.77%,54.21%,39.35%,53.82%,55.13%,54.73%,54.66%,53.58%,54.36%,54.22%,53.72%,53.57%,54.13%,53.14%,53.05%,53.07%,53.28%,53.91%,54.32%,54.04%,55.06%,54.71%,54.78%,53.32%,55.33%,53.57%,53.50%,53.72%,53.80%,52.93%,51.92%,52.01%,52.24%,51.69%,50.59%,49.84%,50.00% +Operating Margin,22.37%,23.99%,21.10%,23.08%,23.16%,24.17%,7.96%,22.31%,24.26%,25.47%,23.92%,22.40%,22.46%,23.80%,21.19%,18.89%,21.19%,20.16%,18.24%,8.24%,15.84%,18.29%,17.66%,17.45%,19.47%,18.86%,18.37%,17.41%,18.91%,16.74%,18.04%,18.24%,19.31%,16.47%,13.99%,12.86%,15.08%,15.07%,14.20%,11.11%,11.21% +Profit Margin,18.92%,20.64%,17.87%,19.58%,20.99%,28.14%,6.64%,17.59%,20.05%,19.90%,19.15%,17.05%,16.91%,26.63%,16.65%,14.16%,18.61%,14.97%,15.78%,8.16%,14.52%,14.19%,14.99%,14.70%,39.25%,15.07%,19.62%,17.00%,-26.42%,14.89%,15.71%,14.88%,15.75%,11.34%,11.88%,8.93%,11.77%,13.53%,10.95%,9.03%,6.14% +Free Cash Flow Margin,19.87%,22.81%,22.81%,14.62%,23.82%,25.59%,28.77%,19.86%,12.53%,20.44%,14.20%,13.63%,10.75%,22.89%,17.65%,28.92%,12.73%,23.60%,21.09%,22.62%,-6.85%,20.78%,15.31%,17.21%,13.55%,26.04%,13.63%,21.14%,12.80%,19.34%,16.61%,19.42%,7.87%,16.38%,16.28%,22.47%,7.10%,20.77%,8.78%,18.07%,-5.07% +Effective Tax Rate,13.35%,12.47%,17.78%,17.65%,13.65%,-13.10%,15.91%,19.89%,14.15%,19.12%,17.13%,17.72%,11.29%,1.34%,19.27%,20.88%,7.69%,21.56%,9.13%,16.53%,10.05%,16.02%,13.96%,16.51%,-103.23%,20.08%,2.48%,9.69%,237.34%,21.68%,9.33%,14.14%,12.95%,16.56%,7.46%,22.22%,14.79%,2.10%,11.91%,4.40%,24.10% +EBITDA,467,502,428,457,487,504,227,472,502,551,496,436,422,553,432,370,407,378,315,217,318,328,295,288,320,318,313,296,304,298,263,265,268,226,211,199,226,219,205,171,167 +EBITDA Margin,27.78%,29.51%,27.12%,29.05%,29.37%,29.86%,13.58%,27.49%,28.59%,29.80%,28.87%,27.13%,25.21%,33.31%,27.24%,24.26%,26.29%,25.49%,24.98%,17.53%,23.43%,23.99%,23.16%,23.26%,24.92%,24.58%,26.02%,24.54%,25.10%,25.06%,23.61%,24.05%,25.12%,20.34%,20.21%,19.53%,21.98%,21.16%,20.22%,17.76%,16.28% +Depreciation & Amortization,72,69,63,63,62,62,71,71,67,73,80,82,82,84,84,77,76,76,77,76,79,76,55,53,54,56,53,50,51,52,51,54,55,56,60,64,66,60,62,63,68 +EBIT,395,433,365,394,425,442,156,401,435,478,416,354,340,469,348,293,331,302,238,141,239,252,240,235,266,262,260,246,253,246,212,211,213,170,151,135,160,159,143,108,99 +EBIT Margin,23.50%,25.46%,23.13%,25.05%,25.63%,26.19%,9.33%,23.36%,24.77%,25.85%,24.21%,22.03%,20.31%,28.25%,21.94%,19.21%,21.38%,20.36%,18.87%,11.39%,17.61%,18.44%,18.84%,18.98%,20.72%,20.25%,21.61%,20.40%,20.89%,20.69%,19.03%,19.15%,19.96%,15.30%,14.46%,13.25%,15.56%,15.36%,14.10%,11.22%,9.65% +Cash & Equivalents,1467,1329,1779,1671,1748,1590,1329,1175,1250,1053,1071,1186,1113,1484,1428,1380,1329,1441,1358,1324,1226,1382,1765,2155,2057,2247,2131,3011,2887,2678,2563,2389,2241,2289,2199,2139,1931,2245,2075,2197,2118 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,6,21,45,91,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,1467,1329,1779,1671,1748,1590,1329,1175,1250,1053,1077,1207,1158,1575,1428,1380,1329,1441,1358,1324,1226,1382,1765,2155,2057,2247,2131,3011,2887,2678,2563,2389,2241,2289,2199,2139,1931,2245,2075,2197,2118 +Cash Growth,-16.08%,-16.42%,33.86%,42.21%,39.84%,51.00%,23.40%,-2.65%,7.95%,-33.14%,-24.58%,-12.54%,-12.87%,9.30%,5.16%,4.23%,8.40%,4.27%,-23.06%,-38.56%,-40.40%,-38.50%,-17.18%,-28.43%,-28.75%,-16.09%,-16.86%,26.04%,28.83%,16.99%,16.55%,11.69%,16.05%,1.96%,5.98%,-2.64%,-8.83%,1.22%,-13.22%,-25.53%,-22.76% +Receivables,1328,1324,1227,1249,1295,1291,1339,1401,1459,1405,1345,1237,1205,1172,1122,1075,1087,1038,930,886,966,930,856,819,833,776,733,754,751,724,678,677,653,631,590,602,617,606,584,576,615 +Inventory,997,972,978,1000,1033,1031,1072,1103,1111,1038,1010,937,879,830,818,791,755,720,746,750,706,679,660,657,653,638,623,594,608,575,566,548,551,533,543,555,554,541,545,556,560 +Other Current Assets,315,334,272,283,262,274,290,270,258,282,258,262,232,222,264,268,312,216,211,211,204,198,176,181,169,187,180,166,151,192,189,186,190,182,198,192,297,294,274,291,361 +Total Current Assets,4107,3959,4256,4203,4338,4186,4030,3949,4078,3778,3690,3643,3474,3799,3632,3514,3483,3415,3245,3171,3102,3189,3457,3812,3712,3848,3667,4525,4397,4169,3996,3800,3635,3635,3530,3488,3399,3686,3478,3620,3654 +"Property, Plant & Equipment",1816,1778,1446,1371,1314,1270,1211,1184,1147,1100,1054,1010,974,945,905,884,866,845,846,836,844,850,839,827,829,822,801,798,792,757,716,675,653,639,623,610,594,604,587,593,610 +Long-Term Investments,173,175,186,177,170,164,190,186,188,195,194,190,191,185,204,188,165,158,148,141,118,102,99,96,77,68,70,139,140,138,137,134,133,135,155,157,76,86,88,91,90 +Goodwill and Intangibles,4943,5024,4357,4380,4410,4435,4486,4778,4793,4773,4797,4854,4893,4956,5008,5059,4405,4433,4482,4503,4648,4700,3618,3650,3699,3464,3448,2932,2974,2968,2987,2941,2974,2933,2967,3046,2991,2811,2850,2857,2911 +Other Long-Term Assets,875,910,751,725,716,708,758,695,713,686,749,758,795,820,742,753,755,776,825,804,789,611,612,637,635,339,363,390,395,394,425,466,477,452,459,339,242,292,248,251,254 +Total Long-Term Assets,7807,7887,6740,6653,6610,6577,6645,6843,6841,6754,6794,6812,6853,6906,6859,6884,6191,6212,6301,6284,6399,6263,5168,5210,5240,4693,4682,4259,4301,4257,4265,4216,4237,4159,4204,4152,3903,3793,3773,3792,3865 +Total Assets,11914,11846,10996,10856,10948,10763,10675,10792,10919,10532,10484,10455,10327,10705,10491,10398,9674,9627,9546,9455,9501,9452,8625,9022,8952,8541,8349,8784,8698,8426,8261,8016,7872,7794,7734,7640,7302,7479,7251,7412,7519 +Accounts Payable,547,540,497,461,488,418,452,479,540,580,558,503,475,446,416,423,398,354,311,333,329,354,316,314,315,340,273,271,292,305,289,265,268,257,261,220,250,279,248,261,257 +Deferred Revenue,612,544,524,533,522,505,512,519,521,461,498,511,493,441,443,429,419,386,397,399,379,336,344,347,346,324,328,333,321,291,301,301,299,269,279,279,277,258,265,271,278 +Current Debt,16,45,795,420,0,0,55,0,238,36,180,175,0,0,130,205,314,75,40,700,675,616,504,0,0,0,0,315,345,210,280,241,190,0,235,235,80,0,0,0,0 +Total Current Liabilities,1869,1895,2389,1958,1617,1603,1760,1666,1936,1861,1902,1813,1584,1708,1724,1758,1687,1467,1314,1945,1892,2080,1622,1118,1095,1171,1014,1365,1361,1263,1241,1187,1089,945,1151,1133,947,976,853,930,928 +Other Current Liabilities,694,766,573,544,607,680,741,668,637,784,666,624,616,821,735,701,556,652,566,513,509,774,458,457,434,507,413,446,403,457,371,380,332,419,376,399,340,439,340,398,393 +Long-Term Debt,3347,3345,2137,2136,2555,2735,2734,2733,2733,2733,2732,2730,2730,2729,2728,2727,2185,2284,2283,1788,1787,1791,1294,1798,1798,1799,1799,1800,1800,1801,1801,1802,1802,1904,1652,1654,1653,1655,1655,1656,1658 +Total Long-Term Liabilities,4018,4053,2704,2684,3143,3315,3357,3345,3374,3366,3491,3520,3589,3608,3821,3830,3183,3287,3251,2742,2761,2624,2256,2779,2821,2799,2767,2802,2811,2328,2409,2454,2483,2603,2237,2342,2307,2333,2292,2321,2351 +Other Long-Term Liabilities,671,708,567,548,588,580,623,612,641,633,759,790,859,879,1093,1103,998,1003,968,954,974,833,962,981,1023,1000,968,1002,1011,527,608,652,681,699,585,688,654,678,637,665,693 +Total Liabilities,5887,5948,5093,4642,4760,4918,5117,5011,5310,5227,5393,5333,5173,5316,5545,5588,4870,4754,4565,4687,4653,4704,3878,3897,3916,3970,3781,4167,4172,3591,3650,3641,3572,3548,3388,3475,3254,3309,3145,3251,3279 +Total Debt,3363,3390,2932,2556,2555,2735,2789,2733,2971,2769,2912,2905,2730,2729,2858,2932,2499,2359,2323,2488,2462,2407,1798,1798,1798,1799,1799,2115,2145,2011,2081,2043,1992,1904,1887,1889,1733,1655,1655,1656,1658 +Debt Growth,31.62%,23.95%,5.13%,-6.48%,-14.00%,-1.23%,-4.22%,-5.92%,8.83%,1.47%,1.89%,-0.92%,9.24%,15.69%,23.03%,17.85%,1.50%,-1.99%,29.20%,38.38%,36.93%,33.80%,-0.06%,-14.99%,-16.18%,-10.54%,-13.55%,3.52%,7.68%,5.62%,10.28%,8.15%,14.95%,15.05%,14.02%,14.07%,4.52%,-0.48%,-25.32%,-38.51%,-38.48% +Retained Earnings,916,750,773,1090,1061,782,444,700,541,324,139,160,159,348,90,-12,4,81,130,15,73,-18,-122,178,90,-336,-416,-412,-529,-126,-260,-393,-453,6089,6000,5720,5666,5581,5474,5397,5348 +Comprehensive Income,-381,-305,-331,-337,-316,-327,-271,-282,-280,-347,-362,-333,-298,-282,-454,-452,-469,-522,-476,-538,-521,-514,-404,-398,-381,-408,-335,-310,-269,-346,-417,-477,-489,-503,-345,-299,-438,-391,-332,-270,-261 +Shareholders Equity,6027,5898,5903,6214,6188,5845,5558,5781,5609,5305,5091,5122,5154,5389,4946,4810,4804,4873,4981,4768,4848,4748,4747,5125,5036,4567,4564,4613,4522,4831,4608,4372,4297,4243,4343,4162,4045,4167,4103,4158,4237 +Net Cash / Debt,-1896,-2061,-1153,-885,-807,-1145,-1460,-1558,-1721,-1716,-1835,-1698,-1572,-1154,-1430,-1552,-1170,-918,-965,-1164,-1236,-1025,-33,357,259,448,332,896,742,667,482,346,249,385,312,250,198,590,420,541,460 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-60.16%,-65.09%,-32.83%,-31.12%,158.96%,197.99%,73.25%,54.49%,38.40%,25.76%,-34.75%,-25.71%,-53.79%,-56.96%,6.31%,140.00%,110.51%,878.72% +Net Cash Per Share,-6.61,-7.23,-3.96,-3.02,-2.74,-3.87,-4.95,-5.25,-5.79,-5.78,-6.14,-5.64,-5.19,-3.76,-4.67,-5.06,-3.79,-2.94,-3.09,-3.73,-3.95,-3.29,-0.1,1.11,0.8,1.39,1.02,2.75,2.3,2.03,1.48,1.06,0.76,1.17,0.95,0.76,0.6,1.78,1.26,1.61,1.36 +Working Capital,2238,2064,1867,2245,2721,2583,2270,2283,2142,1917,1788,1830,1890,2091,1908,1756,1796,1948,1931,1226,1210,1109,1835,2694,2617,2677,2653,3160,3036,2906,2755,2613,2546,2690,2379,2355,2452,2710,2625,2690,2726 +Book Value Per Share,21.15,20.77,20.36,21.21,21.12,20.09,18.91,19.53,18.95,17.92,17.08,17.13,17.12,17.9,16.32,15.82,15.7,15.77,16.12,15.43,15.64,15.42,15.22,16.17,15.84,14.36,14.26,14.33,14,15,14.36,13.62,13.35,13.02,13.36,12.77,12.3,12.63,12.36,12.45,12.61 +Net Income,318,351,282,308,348,475,111,302,352,368,329,274,283,442,264,216,288,222,199,101,197,194,191,182,504,195,236,205,-320,177,175,164,168,126,124,91,121,140,111,87,63 +Depreciation & Amortization,72,69,63,63,62,62,71,71,67,73,80,82,82,84,84,77,76,76,77,76,79,76,55,53,54,56,53,50,51,52,51,54,55,56,60,64,66,60,62,63,68 +Share-Based Compensation,40,26,28,31,44,14,29,24,44,26,28,27,44,22,22,26,40,20,19,17,27,15,17,16,24,14,13,12,31,12,13,15,20,11,11,13,23,11,10,11,22 +Other Operating Activities,1,35,79,-69,31,-35,351,1,-167,-19,-111,-100,-154,-107,-36,153,-166,59,-5,119,-362,29,-21,1,-369,107,-105,36,453,47,-11,24,-127,41,-1,86,-99,30,-75,22,-173 +Operating Cash Flow,431,481,452,333,485,516,562,398,296,448,326,283,255,441,334,472,238,377,290,313,-59,314,242,252,213,372,197,303,215,288,228,257,116,234,194,254,111,241,108,183,-20 +Operating Cash Flow Growth,-11.13%,-6.78%,-19.57%,-16.33%,63.85%,15.18%,72.39%,40.64%,16.08%,1.59%,-2.40%,-40.04%,7.14%,16.98%,15.17%,50.80%,0.00%,20.06%,19.84%,24.21%,0.00%,-15.59%,22.84%,-16.83%,-0.93%,29.17%,-13.60%,17.90%,85.35%,23.08%,17.53%,1.18%,4.51%,-2.91%,79.63%,38.80%,0.00%,30.98%,285.71%,-43.69%,0.00% +Capital Expenditures,-97,-93,-92,-103,-90,-84,-81,-57,-76,-70,-82,-64,-75,-61,-54,-31,-41,-27,-24,-33,-34,-30,-47,-39,-39,-35,-33,-48,-60,-58,-43,-43,-32,-52,-24,-25,-38,-26,-19,-9,-32 +Acquisitions,4,-859,-3,0,0,50,0,-21,-30,-34,0,-18,0,0,0,-547,0,0,0,0,0,-1160,0,0,-248,-79,-430,-1,-6,0,-57,0,-69,-26,0,0,-235,-8,-66,2,0 +Change in Investments,-1,-2,-5,-6,-5,-6,-8,1,2,-6,9,6,-4,2,-7,-9,-1,0,-8,-20,-1,-3,-3,-17,-3,0,-10,-2,-1,-1,-1,0,0,245,0,-83,0,-240,-2,0,0 +Other Investing Activities,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-1,0,0,0,0,0,0,0,0,0,0,-245,0,0,245,-1,0,0,1 +Investing Cash Flow,-94,-954,-100,-109,-95,-40,-89,-77,-104,-110,-73,-76,-79,-59,-61,-587,-42,-27,-32,-53,-35,-1193,-51,-56,-290,-114,-473,-51,-67,-59,-101,-43,-101,-78,-24,-108,-28,-275,-87,-7,-31 +Dividends Paid,-71,-68,-68,-69,-69,-66,-66,-66,-67,-62,-62,-63,-63,-59,-59,-59,-59,-55,-56,-55,-56,-51,-51,-52,-52,-47,-48,-48,-48,-43,-42,-43,-42,-38,-37,-37,-38,-33,-33,-33,-34 +Share Issuance / Repurchase,-60,-334,-552,-221,34,-78,-305,-85,-40,-132,-295,-234,-420,-133,-87,-194,-319,-246,-9,-126,-28,-47,-530,-39,-53,-83,-226,-35,-22,8,32,-75,-93,-43,-67,-86,-176,1,-82,-130,2 +Debt Issued / Paid,-27,433,375,0,-180,-55,55,-238,203,-145,-4,175,0,-130,-75,420,134,35,-165,25,56,596,0,0,0,0,-315,-30,135,-70,39,52,89,25,0,155,80,0,0,0,0 +Other Financing Activities,-22,-6,-1,-1,-25,-2,-6,-1,-113,-2,-1,-1,-63,-2,-1,-1,-72,-3,-1,0,-33,-1,-1,-1,-17,-1,0,-1,-28,-1,0,-1,-12,0,-1,0,-5,-1,-12,62,-796 +Financing Cash Flow,-180,25,-246,-291,-240,-201,-322,-390,-17,-341,-362,-123,-546,-324,-222,166,-316,-269,-231,-156,-61,497,-582,-92,-122,-131,-589,-114,37,-106,29,-67,-58,-56,-105,32,-139,-33,-127,-101,-828 +Net Cash Flow,138,-450,108,-76,157,261,154,-75,197,-17,-115,72,-374,55,48,51,-111,83,35,97,-156,-383,-390,97,-190,115,-879,122,210,391,0,48,-48,41,0,0,245,-1026,0,0,1 +Free Cash Flow,334,388,360,230,395,432,481,341,220,378,244,219,180,380,280,441,197,350,266,280,-93,284,195,213,174,337,164,255,155,230,185,214,84,182,170,229,73,215,89,174,-52 +Free Cash Flow Growth,-15.44%,-10.19%,-25.16%,-32.55%,79.55%,14.29%,97.13%,55.71%,22.22%,-0.53%,-12.86%,-50.34%,-8.63%,8.57%,5.26%,57.50%,0.00%,23.24%,36.41%,31.46%,0.00%,-15.73%,18.90%,-16.47%,12.26%,46.52%,-11.35%,19.16%,84.52%,26.37%,8.82%,-6.55%,15.07%,-15.35%,91.01%,31.61%,0.00%,52.48%,0.00%,-36.50%,0.00% +Free Cash Flow Margin,19.87%,22.81%,22.81%,14.62%,23.82%,25.59%,28.77%,19.86%,12.53%,20.44%,14.20%,13.63%,10.75%,22.89%,17.65%,28.92%,12.73%,23.60%,21.09%,22.62%,-6.85%,20.78%,15.31%,17.21%,13.55%,26.04%,13.63%,21.14%,12.80%,19.34%,16.61%,19.42%,7.87%,16.38%,16.28%,22.47%,7.10%,20.77%,8.78%,18.07%,-5.07% +Free Cash Flow Per Share,1.17,1.37,1.24,0.79,1.35,1.49,1.64,1.15,0.74,1.28,0.82,0.73,0.6,1.26,0.92,1.45,0.64,1.13,0.86,0.91,-0.3,0.92,0.63,0.67,0.55,1.06,0.51,0.79,0.48,0.71,0.58,0.67,0.26,0.56,0.52,0.7,0.22,0.65,0.27,0.52,-0.16 +Market Capitalization,43273,37442,41255,40160,38120,30245,35968,40047,45027,40957,40057,35795,42075,47676,46497,40720,36874,31475,29745,23738,25609,23442,21933,24925,24224,20653,21130,21200,23719,21894,19213,17743,15756,14133,15661,13412,12506,12514,13644,13892,12665 +Market Cap Growth,13.52%,23.80%,14.70%,0.28%,-15.34%,-26.16%,-10.21%,11.88%,7.02%,-14.09%,-13.85%,-12.10%,14.10%,51.47%,56.32%,71.54%,43.99%,34.27%,35.62%,-4.76%,5.71%,13.51%,3.80%,17.57%,2.13%,-5.67%,9.98%,19.48%,50.54%,54.91%,22.68%,32.29%,25.99%,12.94%,14.78%,-3.46%,-1.25%,-32.13%,-27.01%,-22.90%,-34.36% +Enterprise Value,45169,39503,42408,41045,38927,31390,37428,41605,46748,42673,41892,37493,43647,48830,47927,42272,38044,32393,30710,24902,26845,24467,21966,24568,23965,20205,20798,20304,22977,21227,18731,17397,15507,13748,15349,13162,12308,11924,13224,13351,12205 +PE Ratio,34.37,29.05,29.2,32.34,30.84,24.39,31.75,29.64,34.03,32.66,30.16,28.34,34.92,39.4,46.97,44.02,45.52,43.78,43.05,34.76,33.52,21.89,20.46,22.31,21.25,65.36,70.91,89.45,121.02,32.01,30.35,30.49,30.96,30.59,32.9,28.97,27.25,31.21,41.47,38.06,30.37 +PS Ratio,6.62,5.75,6.35,6.09,5.66,4.43,5.14,5.69,6.5,5.98,6.02,5.48,6.53,7.55,7.57,7,6.67,5.9,5.7,4.53,4.89,4.54,4.31,4.97,4.86,4.2,4.39,4.49,5.14,4.9,4.37,4.1,3.72,3.36,3.8,3.27,3.1,3.1,3.37,3.44,3.12 +PB Ratio,7.18,6.35,6.99,6.46,6.16,5.17,6.47,6.93,8.03,7.72,7.87,6.99,8.16,8.85,9.4,8.47,7.68,6.46,5.97,4.98,5.28,4.94,4.62,4.86,4.81,4.52,4.63,4.6,5.25,4.53,4.17,4.06,3.67,3.33,3.61,3.22,3.09,3,3.33,3.34,2.99 +P/FCF Ratio,32.98,27.27,29.11,26.11,23.12,20.52,25.33,33.85,42.44,40.11,39.16,33.8,32.85,36.73,36.67,32.47,33.74,39.2,40.36,35.64,42.75,27.07,23.87,28.07,26.05,22.67,26.28,25.7,30.25,30.71,28.89,27.3,23.69,21.61,22.8,22.13,22.7,29.38,38.76,58.13,37.36 +P/OCF Ratio,25.5,21.38,23.1,21.18,19.44,17.07,21.11,27.28,33.28,31.22,30.69,27.26,28.01,32.1,32.72,29.57,30.27,34.18,34.67,29.31,34.19,22.96,20.33,24.11,22.33,19,21.07,20.5,24.01,24.63,23.01,22.15,19.74,17.82,19.58,18.78,19.45,24.44,29.99,37.05,24.5 +Debt/Equity,0.56,0.57,0.5,0.41,0.41,0.47,0.5,0.47,0.53,0.52,0.57,0.57,0.53,0.51,0.58,0.61,0.52,0.48,0.47,0.52,0.51,0.51,0.38,0.35,0.36,0.39,0.39,0.46,0.47,0.42,0.45,0.47,0.46,0.45,0.43,0.45,0.43,0.4,0.4,0.4,0.39 +Quick Ratio,1.5,1.4,1.26,1.49,1.88,1.8,1.52,1.55,1.4,1.32,1.27,1.35,1.49,1.61,1.48,1.4,1.43,1.69,1.74,1.14,1.16,1.11,1.62,2.66,2.64,2.58,2.82,2.76,2.67,2.69,2.61,2.58,2.66,3.09,2.42,2.42,2.69,2.92,3.12,2.98,2.95 +Current Ratio,2.2,2.09,1.78,2.15,2.68,2.61,2.29,2.37,2.11,2.03,1.94,2.01,2.19,2.22,2.11,2,2.07,2.33,2.47,1.63,1.64,1.53,2.13,3.41,3.39,3.29,3.62,3.32,3.23,3.3,3.22,3.2,3.34,3.85,3.07,3.08,3.59,3.78,4.08,3.89,3.94 +Return on Invested Capital (ROIC),13.37%,13.58%,15.46%,13.73%,13.86%,14.52%,13.96%,16.37%,16.12%,16.74%,16.99%,16.08%,15.50%,14.68%,13.28%,12.58%,11.39%,9.98%,9.55%,9.40%,10.63%,15.26%,16.45%,15.87%,16.22%,4.49%,3.87%,3.17%,2.94%,10.08%,10.27%,9.97%,9.05%,8.49%,8.38%,8.49%,8.90%,8.06%,7.67%,7.38%,6.86% +Dividend Yield,0.60%,0.70%,0.70%,0.70%,0.70%,0.90%,0.70%,0.60%,0.60%,0.60%,0.60%,0.70%,0.60%,0.50%,0.50%,0.60%,0.60%,0.70%,0.70%,0.90%,0.80%,0.90%,0.90%,0.80%,0.80%,0.90%,0.90%,0.90%,0.70%,0.80%,0.90%,0.90%,1.00%,1.10%,0.90%,1.10%,1.10%,1.10%,1.10%,1.10%,1.30% +Payout Ratio,22.10%,19.20%,24.30%,22.50%,19.80%,13.80%,59.20%,22.10%,18.90%,16.90%,19.10%,22.80%,22.30%,13.30%,22.30%,27.30%,20.60%,25.00%,28.10%,54.50%,28.10%,26.00%,26.90%,28.80%,10.40%,24.80%,20.10%,23.30%,-15.10%,24.00%,24.00%,25.90%,25.40%,29.50%,30.30%,41.10%,31.10%,23.80%,30.30%,38.50%,52.60% +Buyback Yield,2.38%,3.72%,1.36%,1.35%,1.01%,0.34%,1.34%,1.33%,1.98%,3.26%,2.29%,1.95%,1.94%,1.60%,1.92%,1.60%,1.28%,-0.32%,1.27%,2.80%,2.80%,3.11%,2.47%,1.53%,0.31%,2.13%,0.61%,-0.31%,0.92%,1.23%,0.61%,0.91%,1.81%,0.90%,1.80%,2.67%,1.78%,1.78%,1.18%,-0.30%,-0.90% +Total Return,2.98%,4.42%,2.06%,2.05%,1.71%,1.24%,2.04%,1.93%,2.58%,3.86%,2.89%,2.65%,2.54%,2.10%,2.42%,2.20%,1.88%,0.38%,1.97%,3.70%,3.60%,4.01%,3.37%,2.33%,1.11%,3.03%,1.51%,0.59%,1.62%,2.03%,1.51%,1.81%,2.81%,2.00%,2.70%,3.77%,2.88%,2.88%,2.28%,0.80%,0.40% \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/abbv.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/abbv.csv new file mode 100644 index 0000000000000000000000000000000000000000..3ccc0146d52a6e91af1792042da54391d441ac35 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/abbv.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31,,,,,,,,,,,,, +Revenue,15102,14460,14462,12310,14301,13927,13865,12225,15121,14812,14583,13538,14886,14342,13959,13010,13858,12902,10425,8619,8704,8479,8255,7828,8305,8236,8278,7934,7739,6995,6944,6538,6796,6432,6452,5958,6400,5944,5475,5040,,,,,,,,,,,,, +Revenue Growth,5.60%,3.83%,4.31%,0.70%,-5.42%,-5.98%,-4.92%,-9.70%,1.58%,3.28%,4.47%,4.06%,7.42%,11.16%,33.90%,50.95%,59.21%,52.16%,26.29%,10.11%,4.80%,2.95%,-0.28%,-1.34%,7.31%,17.74%,19.21%,21.35%,13.88%,8.75%,7.63%,9.74%,6.19%,8.21%,17.85%,18.21%,17.39%,18.43%,11.15%,10.45%,,,,,,,,,,,,, +Cost of Revenue,4396,4212,4202,4094,5704,6485,4240,3986,4170,5022,4170,4052,4320,4390,4523,4213,4684,5050,3711,1942,2006,1920,1819,1694,2022,1835,1934,1927,2281,1616,1529,1616,1554,1504,1405,1369,1475,1167,916,942,,,,,,,,,,,,, +Gross Profit,10706,10248,10260,8216,8597,7442,9625,8239,10951,9790,10413,9486,10566,9952,9436,8797,9174,7852,6714,6677,6698,6559,6436,6134,6283,6401,6344,6007,5458,5379,5415,4922,5242,4928,5047,4589,4925,4777,4559,4098,,,,,,,,,,,,, +"Selling, General & Admin",3855,4205,3377,3315,3193,3372,3268,3039,3417,3304,5412,3127,3260,3083,3164,2842,3231,2846,3527,1695,1951,1657,1654,1680,1929,1919,1760,1791,1956,1457,1509,1373,1679,1381,1466,1355,1737,1474,1703,1473,,,,,,,,,,,,, +Research & Development,6774,2130,1948,1939,1927,1723,1733,2292,1790,1614,1609,1497,1827,1661,1767,1667,1712,1706,1582,1379,1542,2285,1291,1289,6495,1268,1322,1244,1408,1228,1229,1142,1209,1106,1124,946,1075,1418,981,811,,,,,,,,,,,,, +Operating Expenses,12196,6417,6262,5418,5402,5161,5112,5471,5449,5187,7118,4769,5492,5646,4995,4694,5421,4597,5962,3074,2742,3942,3036,3124,8724,3242,3582,3104,3676,2685,2753,2515,2928,2567,2660,2311,2812,2892,2707,2411,,,,,,,,,,,,, +Other Operating Expenses,1567,82,937,164,282,66,111,140,242,269,97,145,405,902,64,185,478,45,853,0,-751,0,91,155,300,55,500,69,312,0,15,0,40,80,70,10,0,0,23,127,,,,,,,,,,,,, +Operating Income,-1490,3831,3998,2798,3195,2281,4513,2768,5502,4603,3295,4717,5074,4306,4441,4103,3753,3255,752,3603,3956,2617,3400,3010,-2441,3159,2762,2903,1782,2694,2662,2407,2314,2361,2387,2278,2113,1885,1852,1687,,,,,,,,,,,,, +Interest Expense / Income,610,591,506,453,378,398,454,454,476,497,532,539,571,585,606,622,618,620,614,428,455,420,309,325,319,302,272,251,252,252,253,247,290,250,225,200,199,197,164,126,,,,,,,,,,,,, +Other Expense / Income,168,1159,1349,593,1607,-67,1452,1841,2060,-291,1584,-748,233,34,2675,-384,4644,140,830,77,427,196,2284,141,-387,96,478,-145,337,347,56,74,26,97,66,302,-10,41,10,165,,,,,,,,,,,,, +Pretax Income,-2268,2081,2143,1752,1210,1950,2607,473,2966,4397,1179,4926,4270,3687,1160,3865,-1509,2495,-692,3098,3074,2001,807,2544,-2373,2761,2012,2797,1193,2095,2353,2086,1998,2014,2096,1776,1924,1647,1678,1396,,,,,,,,,,,,, +Income Tax,-2246,520,773,383,388,172,583,234,493,448,255,436,226,508,394,312,-1545,187,46,88,273,117,66,88,-547,14,29,14,1141,464,438,375,607,416,486,422,407,408,312,374,,,,,,,,,,,,, +Net Income,-22,1561,1370,1369,822,1778,2024,239,2473,3949,924,4490,4044,3179,766,3553,36,2308,-738,3010,2801,1884,741,2456,-1826,2747,1983,2783,52,1631,1915,1711,1391,1598,1610,1354,1517,1239,1366,1022,,,,,,,,,,,,, +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,,,,,,,,,,,,, +Net Income Common,-22,1561,1370,1369,822,1778,2024,239,2473,3949,924,4490,4044,3179,766,3553,36,2308,-738,3010,2801,1884,741,2456,-1826,2747,1983,2783,52,1631,1915,1711,1391,1598,1610,1354,1517,1239,1366,1022,,,,,,,,,,,,, +Net Income Growth,0,-12.21%,-32.31%,472.80%,-66.76%,-54.98%,119.05%,-94.68%,-38.85%,24.22%,20.63%,26.37%,11133.33%,37.74%,0.00%,18.04%,-98.72%,22.51%,0.00%,22.56%,0.00%,-31.42%,-62.63%,-11.75%,0.00%,68.42%,3.55%,62.65%,-96.26%,2.07%,18.94%,26.37%,-8.31%,28.98%,17.86%,32.49%,0.00%,144.86%,24.41%,4.29%,,,,,,,,,,,,, +Shares Outstanding (Basic),1769,1769,1768,1769,1768,1767,1767,1770,1771,1771,1770,1771,1773,1770,1769,1769,1769,1769,1647,1481,1484,1481,1480,1480,1496,1511,1568,1591,1596,1597,1595,1597,1616,1632,1624,1616,1631,1652,1620,1595,,,,,,,,,,,,, +Shares Outstanding (Diluted),1776,1772,1771,1773,1776,1771,1771,1776,1781,1776,1776,1778,1780,1777,1776,1775,1781,1774,1647,1484,1487,1483,1484,1483,1501,1515,1572,1596,1606,1603,1600,1603,1625,1640,1632,1625,1643,1664,1633,1608,,,,,,,,,,,,, +Shares Change,0,0.06%,0,-0.17%,-0.28%,-0.28%,-0.28%,-0.11%,0.06%,-0.06%,0.00%,0.17%,-0.06%,0.17%,7.83%,19.61%,19.77%,19.62%,10.98%,0.07%,-0.93%,-2.11%,-5.60%,-7.08%,-6.54%,-5.49%,-1.75%,-0.44%,-1.17%,-2.26%,-1.96%,-1.35%,-1.10%,-1.44%,-0.06%,1.06%,1.86%,3.35%,1.56%,-0.06%,,,,,,,,,,,,, +EPS (Basic),-0.01,0.88,0.77,0.77,0.46,1,1.14,0.13,1.39,2.22,0.52,2.52,2.27,1.78,0.42,2,-0.05,1.3,-0.46,2.02,1.89,1.27,0.49,1.65,-1.14,1.81,1.26,1.74,0.03,1.02,1.2,1.07,0.86,0.97,0.99,0.83,0.93,0.75,0.84,0.64,,,,,,,,,,,,, +EPS (Diluted),-0.02,0.88,0.77,0.77,0.46,1,1.14,0.13,1.39,2.21,0.51,2.51,2.26,1.78,0.42,1.99,-0.05,1.29,-0.46,2.02,1.87,1.26,0.49,1.65,-1.13,1.81,1.26,1.74,0.03,1.01,1.19,1.06,0.85,0.97,0.98,0.83,0.92,0.74,0.83,0.63,,,,,,,,,,,,, +EPS Growth,0,-12.00%,-32.46%,492.31%,-66.91%,-54.75%,123.53%,-94.82%,-38.50%,24.16%,21.43%,26.13%,0.00%,37.98%,0.00%,-1.49%,0.00%,2.38%,0.00%,22.42%,0.00%,-30.39%,-61.11%,-5.17%,0.00%,79.21%,5.88%,64.15%,-96.47%,4.12%,21.43%,27.71%,-7.61%,31.08%,18.07%,31.75%,0.00%,138.71%,22.06%,3.28%,,,,,,,,,,,,, +Free Cash Flow Per Share,3.82,2.94,1.15,2.18,2.57,4.16,3.48,2.27,4.07,4.19,2.75,2.68,2.76,4.36,2.65,2.65,2.59,3.17,1.77,2.49,2.1,2.97,1.59,1.97,2.19,2.81,1.76,1.59,1.51,1.97,1.18,1.26,0.88,0.82,1.1,1.24,1.12,1.23,1.06,0.9,,,,,,,,,,,,, +Dividend Per Share,1.55,1.55,1.55,1.55,1.48,1.48,1.48,1.48,1.41,1.41,1.41,1.41,1.3,1.3,1.3,1.3,1.18,1.18,1.18,1.18,1.07,1.07,1.07,1.07,0.96,0.96,0.96,0.71,0.64,0.64,0.64,0.64,0.57,0.57,0.57,0.57,0.51,0.51,0.51,0.49,,,,,,,,,,,,, +Dividend Growth,4.73%,4.73%,4.73%,4.73%,4.97%,4.97%,4.97%,4.97%,8.46%,8.46%,8.46%,8.46%,10.17%,10.17%,10.17%,10.17%,10.28%,10.28%,10.28%,10.28%,11.46%,11.46%,11.46%,50.70%,50.00%,50.00%,50.00%,10.94%,12.28%,12.28%,12.28%,12.28%,11.77%,11.77%,11.77%,16.33%,21.43%,21.43%,21.43%,22.50%,,,,,,,,,,,,, +Gross Margin,70.89%,70.87%,70.95%,66.74%,60.12%,53.44%,69.42%,67.40%,72.42%,66.10%,71.41%,70.07%,70.98%,69.39%,67.60%,67.62%,66.20%,60.86%,64.40%,77.47%,76.95%,77.36%,77.97%,78.36%,75.65%,77.72%,76.64%,75.71%,70.53%,76.90%,77.98%,75.28%,77.13%,76.62%,78.22%,77.02%,76.95%,80.37%,83.27%,81.31%,,,,,,,,,,,,, +Operating Margin,-9.87%,26.49%,27.65%,22.73%,22.34%,16.38%,32.55%,22.64%,36.39%,31.08%,22.60%,34.84%,34.09%,30.02%,31.82%,31.54%,27.08%,25.23%,7.21%,41.80%,45.45%,30.86%,41.19%,38.45%,-29.39%,38.36%,33.37%,36.59%,23.03%,38.51%,38.34%,36.82%,34.05%,36.71%,37.00%,38.23%,33.02%,31.71%,33.83%,33.47%,,,,,,,,,,,,, +Profit Margin,-0.15%,10.80%,9.47%,11.12%,5.75%,12.77%,14.60%,1.96%,16.36%,26.66%,6.34%,33.17%,27.17%,22.17%,5.49%,27.31%,0.26%,17.89%,-7.08%,34.92%,32.18%,22.22%,8.98%,31.38%,-21.99%,33.35%,23.96%,35.08%,0.67%,23.32%,27.58%,26.17%,20.47%,24.85%,24.95%,22.73%,23.70%,20.85%,24.95%,20.28%,,,,,,,,,,,,, +Free Cash Flow Margin,44.74%,35.95%,14.04%,31.25%,31.80%,52.81%,44.29%,32.87%,47.72%,50.13%,33.34%,35.06%,32.84%,53.81%,33.63%,36.04%,33.01%,43.51%,27.93%,42.81%,35.75%,51.91%,28.46%,37.17%,39.36%,51.51%,33.25%,31.84%,31.04%,44.96%,27.03%,30.70%,21.00%,20.85%,27.70%,33.69%,28.41%,34.12%,31.36%,28.57%,,,,,,,,,,,,, +Effective Tax Rate,0.00%,24.99%,36.07%,21.86%,32.07%,8.82%,22.36%,49.47%,16.62%,10.19%,21.63%,8.85%,5.29%,13.78%,33.97%,8.07%,0.00%,7.50%,0.00%,2.84%,8.88%,5.85%,8.18%,3.46%,0.00%,0.51%,1.44%,0.50%,95.64%,22.15%,18.62%,17.98%,30.38%,20.66%,23.19%,23.76%,21.15%,24.77%,18.59%,26.79%,,,,,,,,,,,,, +EBITDA,444,4751,4780,4279,3664,4583,5321,3054,5599,7099,3763,7518,6820,6399,3966,6702,1174,5407,1477,4085,4038,2924,1618,3372,-1612,3498,2727,3493,1814,2726,2985,2707,2616,2568,2610,2244,2384,2071,2032,1680,,,,,,,,,,,,, +EBITDA Margin,2.94%,32.86%,33.05%,34.76%,25.62%,32.91%,38.38%,24.98%,37.03%,47.93%,25.80%,55.53%,45.82%,44.62%,28.41%,51.51%,8.47%,41.91%,14.17%,47.40%,46.39%,34.49%,19.60%,43.08%,-19.41%,42.47%,32.94%,44.03%,23.44%,38.97%,42.99%,41.40%,38.49%,39.93%,40.45%,37.66%,37.25%,34.84%,37.11%,33.33%,,,,,,,,,,,,, +Depreciation & Amortization,2102,2079,2131,2074,2076,2235,2260,2127,2157,2205,2052,2053,1979,2127,2200,2215,2065,2292,1555,559,509,503,502,503,442,435,443,445,369,379,379,374,328,304,289,268,261,227,190,158,,,,,,,,,,,,, +EBIT,-1658,2672,2649,2205,1588,2348,3061,927,3442,4894,1711,5465,4841,4272,1766,4487,-891,3115,-78,3526,3529,2421,1116,2869,-2054,3063,2284,3048,1445,2347,2606,2333,2288,2264,2321,1976,2123,1844,1842,1522,,,,,,,,,,,,, +EBIT Margin,-10.98%,18.48%,18.32%,17.91%,11.10%,16.86%,22.08%,7.58%,22.76%,33.04%,11.73%,40.37%,32.52%,29.79%,12.65%,34.49%,-6.43%,24.14%,-0.75%,40.91%,40.55%,28.55%,13.52%,36.65%,-24.73%,37.19%,27.59%,38.42%,18.67%,33.55%,37.53%,35.68%,33.67%,35.20%,35.97%,33.17%,33.17%,31.02%,33.64%,30.20%,,,,,,,,,,,,, +Cash & Equivalents,5524,7257,13130,18067,12814,13287,8759,6711,9201,11832,8521,6098,9746,12182,8546,9755,8449,7890,6017,41142,39924,10648,5172,4897,7289,8015,3547,9007,9303,8446,6088,4740,5100,6218,6327,7556,8399,9223,7400,7906,,,,,,,,,,,,, +Short-TermInvestments,31,28,27,2,2,3,7,11,28,47,1440,1474,84,67,54,22,30,60,23,0,0,0,244,331,772,770,196,467,486,1108,1117,1508,1323,1732,1675,1044,8,26,879,18,,,,,,,,,,,,, +Cash & Cash Equivalents,5555,7285,13157,18069,12816,13290,8766,6722,9229,11879,9961,7572,9830,12249,8600,9777,8479,7950,6040,41142,39924,10648,5416,5228,8061,8785,3743,9474,9789,9554,7205,6248,6423,7950,8002,8600,8407,9249,8279,7924,,,,,,,,,,,,, +Cash Growth,-56.66%,-45.18%,50.09%,168.80%,38.87%,11.88%,-12.00%,-11.23%,-6.11%,-3.02%,15.83%,-22.55%,15.93%,54.08%,42.38%,-76.24%,-78.76%,-25.34%,11.52%,686.96%,395.27%,21.21%,44.70%,-44.82%,-17.65%,-8.05%,-48.05%,51.63%,52.41%,20.18%,-9.96%,-27.35%,-23.60%,-14.05%,-3.35%,8.53%,0.39%,-10.40%,-19.20%,-12.92%,,,,,,,,,,,,, +Receivables,10919,11472,11724,11949,11155,11412,11491,11473,11254,10743,11237,10733,9977,9281,9914,9588,8822,8416,8354,6362,5428,5529,5482,5680,5384,5780,5793,5841,5088,4891,4859,4677,4758,4999,5048,4753,4730,4574,4367,4214,,,,,,,,,,,,, +Inventory,4181,4450,4218,4245,4099,3981,4055,3833,3579,3172,3396,3483,3128,3094,3386,3272,3310,3474,4059,1844,1813,1929,1895,1702,1605,1786,1580,1738,1605,1785,1582,1427,1444,1630,1756,1789,1719,1841,1623,1022,,,,,,,,,,,,, +Other Current Assets,4927,4578,4717,4608,4932,4541,4540,4460,4401,4570,4506,4721,4993,4333,4099,3932,3562,3169,2803,2410,2354,2060,2307,1803,1895,2114,2729,3391,4741,2700,3316,3195,3562,1711,1985,1480,1458,2248,2608,2248,,,,,,,,,,,,, +Total Current Assets,25582,27785,33816,38871,33002,33224,28852,26488,28463,30364,29100,26509,27928,28957,25999,26569,24173,23009,21256,51758,49519,20166,15100,14413,16945,18465,13845,20444,21223,18930,16962,15547,16187,16290,16791,16622,16314,17912,16877,15408,,,,,,,,,,,,, +"Property, Plant & Equipment",5134,5141,5023,4980,4989,4934,4943,4931,4935,4893,4958,5075,5110,5130,5161,5193,5248,4986,4908,2961,2962,2894,2879,2860,2883,2950,2787,2828,2803,2697,2657,2612,2604,2638,2618,2597,2565,2546,2517,2431,,,,,,,,,,,,, +Long-Term Investments,279,267,272,305,304,275,288,257,241,235,244,260,277,272,266,305,293,246,225,78,93,131,1473,1477,1420,1463,1505,2057,2090,1971,2052,2123,1783,1378,1400,387,145,74,134,93,,,,,,,,,,,,, +Goodwill and Intangibles,95024,101941,93629,95651,87903,90694,95086,97068,99595,100451,103851,106284,108330,109752,111738,113642,116000,117444,119132,33764,34253,34573,36101,36452,36896,42343,42595,43110,43344,43915,44018,44119,44313,44770,44957,32786,32877,33065,33146,7012,,,,,,,,,,,,, +Other Long-Term Assets,9142,8288,9197,9067,8513,7094,6198,5800,5571,5382,5033,5083,4884,4747,4808,4792,4851,3936,4009,2638,2288,1677,1589,1567,1208,943,909,903,1326,1327,1305,1263,1212,1550,1445,1328,1149,1235,1181,1755,,,,,,,,,,,,, +Total Long-Term Assets,109579,115637,108121,110003,101709,102997,106515,108056,110342,110961,114086,116702,118601,119901,121973,123932,126392,126612,128274,39441,39596,39275,42042,42356,42407,47699,47796,48898,49563,49910,50032,50117,49912,50336,50420,37098,36736,36920,36978,11291,,,,,,,,,,,,, +Total Assets,135161,143422,141937,148874,134711,136221,135367,134544,138805,141325,143186,143211,146529,148858,147972,150501,150565,149621,149530,91199,89115,59441,57142,56769,59352,66164,61641,69342,70786,68840,66994,65664,66099,66626,67211,53720,53050,54832,53855,26699,,,,,,,,,,,,, +Accounts Payable,31945,30492,29329,31326,30650,29658,27036,24789,25402,23505,22543,22569,22699,21861,20783,20604,20159,19404,19275,12709,11832,12217,11300,11826,11931,11366,10694,10677,10226,9212,8839,8419,9379,9077,8755,8239,8463,8045,7251,6460,,,,,,,,,,,,, +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,,,,,,,,,,,,, +Current Debt,6804,12570,12586,10196,7191,5115,5203,2801,4136,9207,11930,9952,12495,6672,7901,11347,8502,4777,5371,3762,3753,5276,5641,2078,5308,4021,6530,6381,6415,3821,3420,425,402,26,517,2423,2431,768,4007,4590,,,,,,,,,,,,, +Total Current Liabilities,38749,43062,41915,41522,37841,34773,32239,27590,29538,32712,34473,32521,35194,28533,28684,31951,28661,24181,24646,16471,15585,17493,16941,13904,17239,15387,17224,17058,16641,13033,12259,8844,9781,9103,9272,10662,10894,8813,11258,11050,,,,,,,,,,,,, +Other Current Liabilities,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,,,,,,,,,,,,, +Long-Term Debt,60340,58509,58048,63805,52194,55631,55812,59292,59135,60399,61002,63522,64189,74049,74237,74183,77554,82282,82061,63284,62975,33126,31619,35066,35002,36487,30579,30906,30953,33974,33817,36526,36440,37284,37328,29490,29240,31359,27116,10683,,,,,,,,,,,,, +Total Long-Term Liabilities,93048,94289,93201,99305,86473,89319,90230,93651,91980,92586,94025,94376,95899,106748,106694,104817,108807,110151,110152,82143,81702,50174,48767,50691,50559,53698,47792,48731,49048,49120,48726,51822,51682,51054,52299,38415,38211,41156,37093,14272,,,,,,,,,,,,, +Other Long-Term Liabilities,32708,35780,35153,35500,34279,33688,34418,34359,32845,32187,33023,30854,31710,32699,32457,30634,31253,27869,28091,18859,18727,17048,17148,15625,15557,17211,17213,17825,18095,15146,14909,15296,15242,13770,14971,8925,8971,9797,9977,3589,,,,,,,,,,,,, +Total Liabilities,131797,137351,135116,140827,124314,124092,122469,121241,121518,125298,128498,126897,131093,135281,135378,136768,137468,134332,134798,98614,97287,67667,65708,64595,67798,69085,65016,65789,65689,62153,60985,60666,61463,60157,61571,49077,49105,49969,48351,25322,,,,,,,,,,,,, +Total Debt,67144,71079,70634,74001,59385,60746,61015,62093,63271,69606,72932,73474,76684,80721,82138,85530,86056,87059,87432,67046,66728,38402,37260,37144,40310,40508,37109,37287,37368,37795,37237,36951,36842,37310,37845,31913,31671,32127,31123,15273,,,,,,,,,,,,, +Debt Growth,13.07%,17.01%,15.77%,19.18%,-6.14%,-12.73%,-16.34%,-15.49%,-17.49%,-13.77%,-11.21%,-14.10%,-10.89%,-7.28%,-6.06%,27.57%,28.97%,126.70%,134.65%,80.50%,65.54%,-5.20%,0.41%,-0.38%,7.87%,7.18%,-0.34%,0.91%,1.43%,1.30%,-1.61%,15.79%,16.33%,16.13%,21.60%,108.95%,111.46%,117.19%,111.13%,6.02%,,,,,,,,,,,,, +Retained Earnings,-7900,-4964,-3768,-2384,-1000,933,1789,2393,4784,4953,3516,5103,3127,1600,740,2292,1055,3335,3130,5973,4717,3673,3384,4234,3368,6789,5495,4977,5459,6547,5951,5063,4378,4011,3349,2673,2248,1654,1256,739,,,,,,,,,,,,, +Comprehensive Income,-1925,-2334,-2513,-2454,-2305,-2353,-2252,-2232,-2199,-3443,-3196,-2984,-2899,-3156,-3103,-3295,-3117,-3259,-3435,-3697,-3596,-2528,-2491,-2516,-2480,-2559,-2639,-2630,-2727,-2613,-2548,-2542,-2586,-2340,-2390,-2423,-2561,-2499,-2374,-2467,,,,,,,,,,,,, +Shareholders Equity,3325,6032,6778,8007,10360,12094,12866,13274,17254,15994,14653,16283,15408,13550,12569,13710,13076,15270,14708,-7415,-8172,-8226,-8566,-7826,-8446,-2921,-3375,3553,5097,6687,6009,4998,4636,6469,5640,4643,3945,4863,5504,1377,,,,,,,,,,,,, +Net Cash / Debt,-61589,-63794,-57477,-55932,-46569,-47456,-52249,-55371,-54042,-57727,-62971,-65902,-66854,-68472,-73538,-75753,-77577,-79109,-81392,-25904,-26804,-27754,-31844,-31916,-32249,-31723,-33366,-27813,-27579,-28241,-30032,-30703,-30419,-29360,-29843,-23313,-23264,-22878,-22844,-7349,,,,,,,,,,,,, +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,,,,,,,,,,,,, +Net Cash Per Share,-34.68,-36,-32.45,-31.55,-26.22,-26.8,-29.5,-31.18,-30.34,-32.5,-35.46,-37.07,-37.56,-38.53,-41.41,-42.68,-43.56,-44.59,-49.42,-17.46,-18.03,-18.71,-21.46,-21.52,-21.49,-20.94,-21.23,-17.43,-17.17,-17.62,-18.77,-19.15,-18.72,-17.9,-18.29,-14.35,-14.16,-13.75,-13.99,-4.57,,,,,,,,,,,,, +Working Capital,-13167,-15277,-8099,-2651,-4839,-1549,-3387,-1102,-1075,-2348,-5373,-6012,-7266,424,-2685,-5382,-4488,-1172,-3390,35287,33934,2673,-1841,509,-294,3078,-3379,3386,4582,5897,4703,6703,6406,7187,7519,5960,5420,9099,5619,4358,,,,,,,,,,,,, +Book Value Per Share,1.88,3.41,3.83,4.53,5.86,6.84,7.28,7.5,9.74,9.03,8.28,9.19,8.69,7.66,7.11,7.75,7.39,8.63,8.93,-5.01,-5.51,-5.55,-5.79,-5.29,-5.65,-1.93,-2.15,2.23,3.19,4.19,3.77,3.13,2.87,3.96,3.47,2.87,2.42,2.94,3.4,0.86,,,,,,,,,,,,, +Net Income,-22,1561,1370,1369,822,1778,2024,239,2473,3949,924,4490,4044,3179,766,3553,36,2308,-738,3010,2801,1884,741,2456,-1826,2747,1983,2783,52,1631,1915,1711,1391,1598,1610,1354,1517,1239,1366,1022,,,,,,,,,,,,, +Depreciation & Amortization,2102,2079,2131,2074,2076,2235,2260,2127,2157,2205,2052,2053,1979,2127,2200,2215,2065,2292,1555,559,509,503,502,503,442,435,443,445,369,379,379,374,328,304,289,268,261,227,190,158,,,,,,,,,,,,, +Share-Based Compensation,164,181,218,348,125,130,179,313,132,126,107,306,129,135,159,269,136,162,236,219,79,75,87,189,70,75,85,191,77,71,76,141,75,69,71,138,53,55,55,119,,,,,,,,,,,,, +Other Operating Activities,4804,1626,-1448,249,1730,3431,1856,1514,2666,1322,1922,-1941,-1077,2494,1765,-1160,2617,1068,2036,27,-114,2093,1147,-131,4706,1267,355,-774,2086,1190,-367,-124,-253,-517,-52,368,132,634,221,286,,,,,,,,,,,,, +Operating Cash Flow,7048,5447,2271,4040,4753,7574,6319,4193,7428,7602,5005,4908,5075,7935,4890,4877,4854,5830,3089,3815,3275,4555,2477,3017,3392,4524,2866,2645,2584,3271,2003,2102,1541,1454,1918,2128,1963,2155,1832,1585,,,,,,,,,,,,, +Operating Cash Flow Growth,48.29%,-28.08%,-64.06%,-3.65%,-36.01%,-0.37%,26.25%,-14.57%,46.37%,-4.20%,2.35%,0.64%,4.55%,36.11%,58.30%,27.84%,48.21%,27.99%,24.71%,26.45%,-3.45%,0.69%,-13.57%,14.06%,31.27%,38.31%,43.09%,25.83%,67.68%,124.97%,4.43%,-1.22%,-21.50%,-32.53%,4.69%,34.26%,0.00%,20.66%,6.70%,154.01%,,,,,,,,,,,,, +Capital Expenditures,-291,-249,-241,-193,-205,-219,-178,-175,-213,-177,-143,-162,-187,-217,-195,-188,-279,-217,-177,-125,-163,-154,-128,-107,-123,-282,-114,-119,-182,-126,-126,-95,-114,-113,-131,-121,-145,-127,-115,-145,,,,,,,,,,,,, +Acquisitions,-1792,-8493,-843,-9389,-553,-157,-160,-353,-300,-100,-209,-185,-1065,-492,-147,-198,-400,-880,-38318,-12,-659,-36,-120,-320,-195,-140,-29,-372,-128,-80,-37,-63,-108,-62,-2559,-28,-170,0,-11546,-736,,,,,,,,,,,,, +Change in Investments,12,483,-13,0,-20,-3,-2,3,60,1393,37,-1398,-36,6,14,-5,47,20,1384,13,40,1568,108,400,35,-541,830,44,511,97,481,-526,-15,-24,-1608,-1309,18,872,-850,8,,,,,,,,,,,,, +Other Investing Activities,197,3,-5,-6,-22,10,-1,26,5,170,445,154,143,88,86,49,5,-72,1459,-5,167,0,0,0,0,0,0,0,0,0,0,0,118,0,0,0,0,0,0,0,,,,,,,,,,,,, +Investing Cash Flow,-1874,-8256,-1102,-9588,-800,-369,-341,-499,-448,1286,130,-1591,-1145,-615,-242,-342,-627,-1149,-35652,-129,-615,1378,-140,-27,-283,-963,687,-447,201,-109,318,-684,-119,-199,-4298,-1458,-297,745,-12511,-873,,,,,,,,,,,,, +Dividends Paid,-2752,-2751,-2750,-2772,-2626,-2627,-2625,-2661,-2506,-2504,-2507,-2526,-2314,-2315,-2310,-2322,-2101,-2100,-1752,-1763,-1595,-1591,-1592,-1588,-1451,-1461,-1531,-1137,-1030,-1026,-1024,-1027,-933,-933,-927,-924,-840,-850,-818,-786,,,,,,,,,,,,, +Share Issuance / Repurchase,-348,50,1,-1197,28,32,38,-1890,49,7,61,-1342,-56,19,63,-716,-196,12,46,-631,0,-3,-2,-616,-2051,-1007,-7514,-1369,-465,60,59,-810,-1752,35,-3716,-332,-1212,-976,-4948,-295,,,,,,,,,,,,, +Debt Issued / Paid,-3762,-403,-3348,14764,-1832,-2,-1002,-1351,-6851,-2701,-2,-2879,-3752,-1201,-3461,0,-1269,-651,-783,0,28241,1150,-368,-3200,-321,3412,138,-40,-407,395,-7,17,218,-495,5808,-6,-360,761,15955,85,,,,,,,,,,,,, +Other Financing Activities,1,32,0,24,-19,-64,-331,-290,-326,-320,-231,-225,-216,-146,-176,-136,-129,-75,-81,-28,-44,3,-108,21,-2,-28,-71,37,-26,-239,-8,26,-35,22,-1,43,-19,9,-20,66,,,,,,,,,,,,, +Financing Cash Flow,-6861,-3072,-6097,10819,-4449,-2661,-3920,-6192,-9634,-5518,-2679,-6972,-6338,-3643,-5884,-3174,-3695,-2814,-2570,-2422,26602,-441,-2070,-5383,-3825,916,-8978,-2509,-1928,-810,-980,-1794,-2502,-1371,1164,-1219,-2431,-1056,10169,-930,,,,,,,,,,,,, +Net Cash Flow,-1733,-5873,-4937,5253,-473,4528,2048,-2490,-2631,3311,2423,-3648,-2436,3636,-1209,1306,559,1873,-35125,1218,29276,5476,275,-2392,-726,4468,-5460,-296,857,2358,1348,-360,-1118,-109,-1229,-843,-824,1823,-506,-442,,,,,,,,,,,,, +Free Cash Flow,6757,5198,2030,3847,4548,7355,6141,4018,7215,7425,4862,4746,4888,7718,4695,4689,4575,5613,2912,3690,3112,4401,2349,2910,3269,4242,2752,2526,2402,3145,1877,2007,1427,1341,1787,2007,1818,2028,1717,1440,,,,,,,,,,,,, +Free Cash Flow Growth,48.57%,-29.33%,-66.94%,-4.26%,-36.97%,-0.94%,26.31%,-15.34%,47.61%,-3.80%,3.56%,1.22%,6.84%,37.50%,61.23%,27.07%,47.01%,27.54%,23.97%,26.80%,-4.80%,3.75%,-14.64%,15.20%,36.10%,34.88%,46.62%,25.86%,68.33%,134.53%,5.04%,0.00%,-21.51%,-33.88%,4.08%,39.38%,0.00%,26.28%,9.02%,195.69%,,,,,,,,,,,,, +Free Cash Flow Margin,44.74%,35.95%,14.04%,31.25%,31.80%,52.81%,44.29%,32.87%,47.72%,50.13%,33.34%,35.06%,32.84%,53.81%,33.63%,36.04%,33.01%,43.51%,27.93%,42.81%,35.75%,51.91%,28.46%,37.17%,39.36%,51.51%,33.25%,31.84%,31.04%,44.96%,27.03%,30.70%,21.00%,20.85%,27.70%,33.69%,28.41%,34.12%,31.36%,28.57%,,,,,,,,,,,,, +Free Cash Flow Per Share,3.82,2.94,1.15,2.18,2.57,4.16,3.48,2.27,4.07,4.19,2.75,2.68,2.76,4.36,2.65,2.65,2.59,3.17,1.77,2.49,2.1,2.97,1.59,1.97,2.19,2.81,1.76,1.59,1.51,1.97,1.18,1.26,0.88,0.82,1.1,1.24,1.12,1.23,1.06,0.9,,,,,,,,,,,,, +Market Capitalization,314021,348818,302882,321675,273605,263098,237703,281989,285804,237296,270651,286733,239371,190625,198947,191104,189171,154582,144987,112697,130935,111951,107504,118877,138674,143220,147024,150302,154391,141651,115403,103860,101764,102712,100131,92034,96842,90064,107039,93306,,,,,,,,,,,,, +Market Cap Growth,14.77%,32.58%,27.42%,14.07%,-4.27%,10.87%,-12.17%,-1.65%,19.40%,24.48%,36.04%,50.04%,26.54%,23.32%,37.22%,69.57%,44.48%,38.08%,34.87%,-5.20%,-5.58%,-21.83%,-26.88%,-20.91%,-10.18%,1.11%,27.40%,44.72%,51.72%,37.91%,15.25%,12.85%,5.08%,14.04%,-6.45%,-1.36%,-7.12%,-2.04%,19.27%,14.28%,,,,,,,,,,,,, +Enterprise Value,375610,412612,360359,377607,320174,310554,289952,337360,339846,295023,333622,352635,306225,259097,272485,266857,266748,233691,226379,138601,157739,139705,139348,150793,170923,174943,180390,178115,181970,169892,145435,134563,132183,132072,129974,115347,120106,112942,129883,100655,,,,,,,,,,,,, +PE Ratio,73.4,68.1,56.73,53.68,56.26,40.39,27.37,37.18,24.15,17.7,21.42,22.98,20.74,25.3,29.86,37.04,40.98,20.94,20.84,13.36,16.61,34.39,26.11,22.18,24.38,18.93,22.8,23.56,29.08,21.31,17.45,16.46,17.1,16.9,17.51,16.81,18.83,31.97,51.36,51.38,,,,,,,,,,,,, +PS Ratio,5.57,6.28,5.51,5.91,5.04,4.77,4.24,4.97,4.92,4.1,4.72,5.06,4.26,3.46,3.7,3.81,4.13,3.8,4,3.31,3.94,3.41,3.3,3.64,4.23,4.45,4.75,5.08,5.47,5.19,4.32,3.96,3.97,4.07,4.05,3.87,4.24,4.11,5.1,4.57,,,,,,,,,,,,, +PB Ratio,94.44,57.83,44.69,40.17,26.41,21.75,18.48,21.24,16.57,14.84,18.47,17.61,15.54,14.07,15.83,13.94,14.47,10.12,9.86,-15.2,-16.02,-13.61,-12.55,-15.19,-16.42,-49.03,-43.56,42.3,30.29,21.18,19.21,20.78,21.95,15.88,17.75,19.82,24.55,18.52,19.45,67.76,,,,,,,,,,,,, +P/FCF Ratio,17.61,22.33,17.03,14.69,12.4,10.64,9.59,11.99,11.79,10.83,12.18,13.01,10.89,8.79,10.16,10.74,11.27,10.09,10.27,8.32,10.25,8.66,8.42,9.02,10.84,12.01,13.58,15.11,16.37,16.75,17.35,15.83,15.51,14.77,13.11,12.16,13.83,20.22,26.55,23.99,,,,,,,,,,,,, +P/OCF Ratio,16.7,21.13,16.25,14.18,11.98,10.31,9.31,11.64,11.46,10.5,11.81,12.57,10.51,8.45,9.73,10.25,10.76,9.66,9.84,7.98,9.83,8.33,8.02,8.61,10.33,11.35,12.94,14.31,15.5,15.89,16.25,14.81,14.45,13.76,12.26,11.39,12.85,18.03,23.14,20.69,,,,,,,,,,,,, +Debt/Equity,20.19,11.78,10.42,9.24,5.73,5.02,4.74,4.68,3.67,4.35,4.98,4.51,4.98,5.96,6.53,6.24,6.58,5.7,5.94,-9.04,-8.17,-4.67,-4.35,-4.75,-4.77,-13.87,-11,10.49,7.33,5.65,6.2,7.39,7.95,5.77,6.71,6.87,8.03,6.61,5.65,11.09,,,,,,,,,,,,, +Quick Ratio,0.43,0.44,0.59,0.72,0.63,0.71,0.63,0.66,0.69,0.69,0.61,0.56,0.56,0.75,0.65,0.61,0.6,0.68,0.58,2.88,2.91,0.92,0.64,0.78,0.78,0.95,0.55,0.9,0.89,1.11,0.98,1.24,1.14,1.42,1.41,1.25,1.21,1.57,1.12,1.1,,,,,,,,,,,,, +Current Ratio,0.66,0.65,0.81,0.94,0.87,0.96,0.9,0.96,0.96,0.93,0.84,0.82,0.79,1.02,0.91,0.83,0.84,0.95,0.86,3.14,3.18,1.15,0.89,1.04,0.98,1.2,0.8,1.2,1.28,1.45,1.38,1.76,1.66,1.79,1.81,1.56,1.5,2.03,1.5,1.39,,,,,,,,,,,,, +Return on Invested Capital (ROIC),8.69%,12.69%,11.62%,12.12%,13.12%,15.88%,18.44%,16.85%,19.38%,18.48%,17.58%,17.55%,16.53%,15.03%,14.22%,11.37%,11.11%,10.62%,10.11%,21.28%,20.66%,20.05%,23.45%,21.59%,19.81%,23.50%,23.08%,17.70%,14.87%,17.65%,17.63%,17.38%,17.01%,16.24%,15.30%,17.31%,16.36%,10.13%,8.29%,16.14%,,,,,,,,,,,,, +Dividend Yield,3.50%,3.10%,3.50%,3.30%,3.80%,3.90%,4.30%,3.60%,3.50%,4.10%,3.50%,3.30%,3.80%,4.70%,4.40%,4.50%,4.40%,5.30%,4.60%,5.80%,4.80%,5.50%,5.60%,4.90%,3.90%,3.50%,3.20%,2.80%,2.60%,2.80%,3.30%,3.60%,3.60%,3.50%,3.50%,3.70%,3.40%,3.50%,2.70%,3.00%,,,,,,,,,,,,, +Payout Ratio,-15500.00%,176.10%,201.30%,201.30%,321.70%,148.00%,129.80%,1138.50%,101.40%,63.50%,271.20%,56.00%,57.30%,73.00%,309.50%,65.00%,-2360.00%,90.80%,-256.50%,58.40%,56.60%,84.30%,218.40%,64.80%,-84.20%,53.00%,76.20%,40.80%,2133.30%,62.70%,53.30%,59.80%,66.30%,58.80%,57.60%,68.70%,54.80%,68.00%,60.70%,76.60%,,,,,,,,,,,,, +Buyback Yield,-0.06%,-0.06%,-0.06%,0.17%,0.28%,0.28%,0.28%,0.11%,-0.06%,0.06%,-0.06%,-0.17%,0.06%,-0.17%,-7.83%,-19.61%,-19.77%,-19.62%,-10.98%,-0.07%,0.93%,2.11%,5.60%,7.08%,6.54%,5.49%,1.75%,0.44%,1.17%,2.26%,1.96%,1.35%,1.10%,1.44%,0.06%,-1.06%,-1.86%,-3.35%,-1.55%,0.06%,,,,,,,,,,,,, +Total Return,3.44%,3.04%,3.44%,3.47%,4.08%,4.18%,4.58%,3.71%,3.44%,4.16%,3.44%,3.13%,3.86%,4.53%,-3.43%,-15.11%,-15.37%,-14.32%,-6.38%,5.73%,5.73%,7.61%,11.20%,11.98%,10.44%,8.99%,4.95%,3.24%,3.77%,5.06%,5.26%,4.95%,4.70%,4.94%,3.56%,2.64%,1.54%,0.15%,1.15%,3.06%,,,,,,,,,,,,, \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/abt.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/abt.csv new file mode 100644 index 0000000000000000000000000000000000000000..ef538e7f5010e634889d23e1594b3b317ee9ecc2 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/abt.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Revenue,10974,10635,10377,9964,10241,10143,9978,9747,10091,10410,11257,11895,11468,10928,10223,10456,10701,8853,7328,7726,8314,8076,7979,7535,7765,7656,7767,7390,7589,6829,6637,6335,5333,5302,5333,4885,5188,5150,5170,4897,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Revenue Growth,7.16%,4.85%,4.00%,2.23%,1.49%,-2.57%,-11.36%,-18.06%,-12.01%,-4.74%,10.11%,13.76%,7.17%,23.44%,39.51%,35.34%,28.71%,9.62%,-8.16%,2.54%,7.07%,5.49%,2.73%,1.96%,2.32%,12.11%,17.03%,16.65%,42.30%,28.80%,24.45%,29.68%,2.80%,2.95%,3.15%,-0.25%,-3.14%,1.40%,2.24%,2.99%,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Cost of Revenue,4942,4698,4603,4463,4556,4605,4483,4331,4593,4629,4933,4987,4766,4423,4947,4401,4493,3966,3263,3281,3434,3358,3279,3160,3191,3166,3282,3067,3282,2876,3189,3062,2382,2285,2287,2140,2206,2242,2218,2081,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Gross Profit,6032,5937,5774,5501,5685,5538,5495,5416,5498,5781,6324,6908,6702,6505,5276,6055,6208,4887,4065,4445,4880,4718,4700,4375,4574,4490,4485,4323,4307,3953,3448,3273,2951,3017,3046,2745,2982,2908,2952,2816,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +"Selling, General & Admin",2907,2895,2936,2959,2724,2723,2740,2762,2973,2731,2757,2787,3048,2767,2726,2783,2570,2302,2276,2548,2413,2440,2434,2478,2359,2377,2466,2542,2477,2115,2150,2440,1673,1628,1737,1698,1655,1666,1727,1737,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Research & Development,749,713,698,684,700,672,715,654,725,782,684,697,762,672,654,654,698,580,564,578,595,596,577,672,562,574,575,589,619,568,520,553,368,352,348,379,369,378,345,313,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Operating Expenses,4121,4078,4105,4115,3905,3891,3953,3907,4194,4011,3948,3996,4324,3959,3884,3946,3776,3392,3393,3687,3491,3520,3494,3636,3409,3495,3603,3715,3656,3184,3062,3515,2162,2120,2230,2221,2167,2195,2223,2206,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Other Operating Expenses,465,470,471,472,481,496,498,491,496,498,507,512,514,520,504,509,508,510,553,561,483,484,483,486,488,544,562,584,560,501,392,522,121,140,145,144,143,151,151,156,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Operating Income,1911,1859,1669,1386,1780,1647,1542,1509,1304,1770,2376,2912,2378,2546,1392,2109,2432,1495,672,758,1389,1198,1206,739,1165,995,882,608,651,769,386,-242,789,897,816,524,815,713,729,610,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Interest Expense / Income,136,142,140,141,159,166,159,153,154,141,132,131,131,133,134,135,136,137,134,139,164,167,168,171,186,203,210,227,246,218,214,226,153,117,103,58,41,41,44,37,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Other Expense / Income,-255,-223,-78,-191,-174,-190,-253,-206,-170,-129,-108,-95,-80,-80,-90,-69,-96,-63,12,-34,-15,-72,-64,-64,33,63,-120,-59,-205,-117,-136,-1237,-272,931,-18,204,-128,-26,-299,-1843,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Pretax Income,2030,1940,1607,1436,1795,1671,1636,1562,1320,1758,2352,2876,2327,2493,1348,2043,2392,1421,526,653,1240,1103,1102,632,946,729,792,440,610,668,308,769,908,-151,731,262,902,698,984,2416,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Income Tax,-7199,294,305,211,201,235,261,244,287,323,334,429,338,393,159,250,230,189,-11,89,191,143,96,-40,292,166,59,22,1438,65,25,350,110,178,116,-54,135,118,200,124,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Net Income,9229,1646,1302,1225,1594,1436,1375,1318,1033,1435,2018,2447,1989,2100,1189,1793,2162,1232,537,564,1049,960,1006,672,654,563,733,418,-828,603,283,419,798,-329,615,316,767,580,784,2292,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Net Income Common,9229,1646,1302,1225,1594,1436,1375,1318,1033,1435,2018,2447,1989,2100,1189,1793,2162,1232,537,564,1049,960,1006,672,654,563,733,418,-828,603,283,419,798,-329,615,316,767,580,784,2292,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Net Income Growth,478.98%,14.62%,-5.31%,-7.06%,54.31%,0.07%,-31.86%,-46.14%,-48.06%,-31.67%,69.72%,36.48%,-8.00%,70.46%,121.42%,217.91%,106.10%,28.33%,-46.62%,-16.07%,60.40%,70.52%,37.24%,60.77%,0.00%,-6.63%,159.01%,-0.24%,0.00%,0.00%,-53.98%,32.60%,4.04%,0.00%,-21.56%,-86.21%,-15.16%,7.81%,68.24%,511.20%,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Shares Outstanding (Basic),1737,1739,1743,1740,1739,1739,1740,1742,1743,1753,1754,1762,1769,1775,1779,1777,1776,1774,1773,1769,1768,1772,1769,1763,1761,1760,1758,1753,1748,1744,1741,1727,1479,1476,1475,1477,1487,1495,1494,1505,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Shares Outstanding (Diluted),1744,1748,1751,1750,1746,1748,1750,1752,1752,1764,1765,1775,1782,1789,1793,1792,1790,1788,1785,1781,1782,1784,1781,1777,1774,1772,1769,1765,1757,1754,1749,1735,1484,1476,1480,1484,1497,1505,1504,1516,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Shares Change,-0.12%,-0.04%,0.05%,-0.12%,-0.38%,-0.87%,-0.86%,-1.29%,-1.67%,-1.42%,-1.55%,-0.95%,-0.46%,0.06%,0.46%,0.61%,0.49%,0.21%,0.20%,0.23%,0.44%,0.71%,0.71%,0.64%,0.93%,1.00%,1.15%,1.73%,18.43%,18.82%,18.13%,16.95%,-0.84%,-1.91%,-1.58%,-2.10%,-1.68%,-0.96%,-0.85%,-2.08%,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +EPS (Basic),5.28,0.94,0.74,0.7,0.92,0.82,0.79,0.75,0.59,0.82,1.15,1.38,1.12,1.18,0.67,1,1.21,0.69,0.3,0.32,0.59,0.54,0.57,0.38,0.37,0.32,0.42,0.24,-0.48,0.34,0.16,0.24,0.53,-0.22,0.41,0.21,0.51,0.39,0.52,1.52,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +EPS (Diluted),5.26,0.94,0.74,0.7,0.91,0.82,0.78,0.75,0.59,0.81,1.14,1.37,1.11,1.17,0.66,1,1.2,0.69,0.3,0.31,0.59,0.53,0.56,0.38,0.37,0.32,0.41,0.23,-0.47,0.34,0.16,0.24,0.54,-0.22,0.41,0.21,0.51,0.38,0.52,1.51,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +EPS Growth,478.02%,14.63%,-5.13%,-6.67%,54.24%,1.24%,-31.58%,-45.26%,-46.85%,-30.77%,72.73%,37.00%,-7.50%,69.57%,120.00%,222.58%,103.39%,30.19%,-46.43%,-18.42%,59.46%,65.63%,36.59%,65.22%,0.00%,-5.88%,156.25%,-4.17%,0.00%,0.00%,-60.98%,14.29%,5.88%,0.00%,-21.15%,-86.09%,-13.56%,5.56%,73.33%,529.17%,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Free Cash Flow Per Share,1.24,1.24,0.82,0.36,1.31,0.76,0.4,0.44,0.98,1.32,1.16,0.99,1.39,1.26,0.96,1.26,1.76,0.89,0.38,0.2,1.12,0.87,0.34,0.21,0.74,1.04,0.54,0.48,0.74,1,0.63,0.18,0.58,0.61,0.45,-0.23,0.39,0.52,0.49,-0.16,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Dividend Per Share,0.55,0.55,0.55,0.55,0.51,0.51,0.51,0.51,0.47,0.47,0.47,0.47,0.45,0.45,0.45,0.45,0.36,0.36,0.36,0.36,0.32,0.32,0.32,0.32,0.28,0.28,0.28,0.28,0.27,0.27,0.27,0.27,0.26,0.26,0.26,0.26,0.24,0.24,0.24,0.24,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Dividend Growth,7.84%,7.84%,7.84%,7.84%,8.51%,8.51%,8.51%,8.51%,4.44%,4.44%,4.44%,4.44%,25.00%,25.00%,25.00%,25.00%,12.50%,12.50%,12.50%,12.50%,14.29%,14.29%,14.29%,14.29%,5.66%,5.66%,5.66%,5.66%,1.92%,1.92%,1.92%,1.92%,8.33%,8.33%,8.33%,8.33%,9.09%,9.09%,9.09%,9.09%,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Gross Margin,54.97%,55.83%,55.64%,55.21%,55.51%,54.60%,55.07%,55.57%,54.48%,55.53%,56.18%,58.08%,58.44%,59.53%,51.61%,57.91%,58.01%,55.20%,55.47%,57.53%,58.70%,58.42%,58.91%,58.06%,58.91%,58.65%,57.74%,58.50%,56.75%,57.89%,51.95%,51.67%,55.34%,56.90%,57.12%,56.19%,57.48%,56.47%,57.10%,57.51%,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Operating Margin,17.41%,17.48%,16.08%,13.91%,17.38%,16.24%,15.45%,15.48%,12.92%,17.00%,21.11%,24.48%,20.74%,23.30%,13.62%,20.17%,22.73%,16.89%,9.17%,9.81%,16.71%,14.83%,15.12%,9.81%,15.00%,13.00%,11.36%,8.23%,8.58%,11.26%,5.82%,-3.82%,14.80%,16.92%,15.30%,10.73%,15.71%,13.85%,14.10%,12.46%,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Profit Margin,84.10%,15.48%,12.55%,12.29%,15.57%,14.16%,13.78%,13.52%,10.24%,13.79%,17.93%,20.57%,17.34%,19.22%,11.63%,17.15%,20.20%,13.92%,7.33%,7.30%,12.62%,11.89%,12.61%,8.92%,8.42%,7.35%,9.44%,5.66%,-10.91%,8.83%,4.26%,6.61%,14.96%,-6.21%,11.53%,6.47%,14.78%,11.26%,15.16%,46.80%,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Free Cash Flow Margin,19.57%,20.21%,13.75%,6.29%,22.29%,12.98%,6.98%,7.83%,17.01%,22.22%,18.04%,14.66%,21.39%,20.50%,16.78%,21.42%,29.15%,17.73%,9.28%,4.60%,23.84%,19.16%,7.42%,5.00%,16.72%,23.89%,12.18%,11.27%,17.06%,25.51%,16.51%,4.77%,15.96%,17.07%,12.41%,-6.88%,11.18%,15.22%,14.02%,-4.76%,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Effective Tax Rate,-354.63%,15.16%,18.98%,14.69%,11.20%,14.06%,15.95%,15.62%,21.74%,18.37%,14.20%,14.92%,14.53%,15.76%,11.80%,12.24%,9.62%,13.30%,-2.09%,13.63%,15.40%,12.97%,8.71%,-6.33%,30.87%,22.77%,7.45%,5.00%,235.74%,9.73%,8.12%,45.51%,12.12%,0.00%,15.87%,-20.61%,14.97%,16.91%,20.33%,5.13%,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +EBITDA,2973,2883,2552,2382,2767,2661,2595,2521,2281,2714,3306,3830,3341,3473,2356,3112,3394,2366,1485,1620,2160,2024,2021,1556,1895,1745,1852,1519,1699,1642,1170,1769,1380,306,1181,667,1309,1122,1380,2824,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +EBITDA Margin,27.09%,27.11%,24.59%,23.91%,27.02%,26.24%,26.01%,25.86%,22.60%,26.07%,29.37%,32.20%,29.13%,31.78%,23.05%,29.76%,31.72%,26.73%,20.27%,20.97%,25.98%,25.06%,25.33%,20.65%,24.40%,22.79%,23.84%,20.56%,22.39%,24.05%,17.63%,27.92%,25.88%,5.77%,22.15%,13.65%,25.23%,21.79%,26.69%,57.67%,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Depreciation & Amortization,807,801,805,805,813,824,800,806,807,815,822,823,883,847,874,934,866,808,825,828,756,754,751,753,763,813,850,852,843,756,648,774,319,340,347,347,366,383,352,371,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +EBIT,2166,2082,1747,1577,1954,1837,1795,1715,1474,1899,2484,3007,2458,2626,1482,2178,2528,1558,660,792,1404,1270,1270,803,1132,932,1002,667,856,886,522,995,1061,-34,834,320,943,739,1028,2453,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +EBIT Margin,19.74%,19.58%,16.84%,15.83%,19.08%,18.11%,17.99%,17.60%,14.61%,18.24%,22.07%,25.28%,21.43%,24.03%,14.50%,20.83%,23.62%,17.60%,9.01%,10.25%,16.89%,15.73%,15.92%,10.66%,14.58%,12.17%,12.90%,9.03%,11.28%,12.97%,7.87%,15.71%,19.90%,-0.64%,15.64%,6.55%,18.18%,14.35%,19.88%,50.09%,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Cash & Equivalents,7967,7558,6987,6284,7279,6709,7835,9161,10170,9594,8937,7675,10249,9302,8658,8054,7148,4480,4763,3377,4140,4091,3137,3022,4086,7369,3065,3857,9610,11012,9675,8706,18775,2500,2578,3334,6125,3132,4048,3226,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Short-TermInvestments,0,230,232,367,0,338,320,371,0,313,353,483,0,390,286,318,0,251,274,291,0,244,239,239,0,181,199,185,0,187,160,154,0,2007,1860,623,0,3007,7129,6623,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Cash & Cash Equivalents,7967,7788,7219,6651,7279,7047,8155,9532,10170,9907,9290,8158,10249,9692,8944,8372,7148,4731,5037,3668,4140,4335,3376,3261,4086,7550,3264,4042,9610,11199,9835,8860,18775,4507,4438,3957,6125,6139,11177,9849,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Cash Growth,9.45%,10.52%,-11.48%,-30.23%,-28.43%,-28.87%,-12.22%,16.84%,-0.77%,2.22%,3.87%,-2.56%,43.38%,104.86%,77.57%,128.24%,72.66%,9.14%,49.20%,12.48%,1.32%,-42.58%,3.43%,-19.32%,-57.48%,-32.58%,-66.81%,-54.38%,-48.82%,148.48%,121.61%,123.91%,206.53%,-26.58%,-60.29%,-59.82%,37.33%,25.88%,58.27%,39.76%,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Receivables,6925,7051,6854,6605,6565,6499,6172,6020,6218,6408,7199,7179,6487,6405,6113,6096,6414,5649,5140,5292,5425,5450,5548,5345,5182,5271,5192,5356,5249,4800,4633,4510,3248,3320,3567,3430,3418,3460,3553,3481,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Inventory,6194,6813,6814,6827,6570,6650,6871,6673,6173,5734,5899,5691,5157,5261,5439,5387,5012,5152,5202,4568,4316,4392,4352,4085,3796,3781,3714,3826,3601,3483,3603,3995,2434,2613,2813,2786,2599,2633,2735,2623,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Other Current Assets,2570,2150,2232,2293,2256,2468,2307,2152,2663,2796,2568,2401,2346,2134,2131,1962,1867,1858,1842,1970,1786,1942,1919,1718,1568,1594,1952,1740,1687,1895,1912,1964,2319,2538,2170,2233,2013,3662,3666,4032,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Total Current Assets,23656,23802,23119,22376,22670,22664,23505,24377,25224,24845,24956,23429,24239,23492,22627,21817,20441,17390,17221,15498,15667,16119,15195,14409,14632,18196,14122,14964,20147,21377,19983,19329,26776,12978,12988,12406,14155,15894,21131,19985,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +"Property, Plant & Equipment",10658,10621,10233,10107,10154,9552,9449,9282,9162,8689,8818,8908,8959,8831,8816,8832,9029,8620,8343,7907,8038,7825,7825,7626,7563,7448,7432,7659,7607,7219,7286,7265,5705,5734,5826,5836,5730,5797,5738,5699,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Long-Term Investments,886,912,877,818,799,788,799,776,766,764,734,763,816,812,805,832,821,803,776,790,883,874,851,867,897,971,940,913,883,1386,1545,1756,2947,2997,3339,3552,4041,3055,243,244,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Goodwill and Intangibles,29755,31010,31135,31679,32494,32559,33092,32933,33253,33134,34336,35404,35970,36611,37166,37565,38528,38546,38865,39192,40220,40511,41420,41681,42196,42893,43795,45170,45493,40644,40785,40758,12222,12486,15063,15233,15200,15594,15681,15834,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Other Long-Term Assets,16459,8011,7653,7487,7097,6527,6509,6426,6033,5369,5358,5503,5212,4049,3855,3739,3729,3684,3571,3390,3079,3210,3136,3027,1885,2129,2126,2202,2120,1622,1552,1779,5016,5302,2615,2610,2121,1385,1332,1333,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Total Long-Term Assets,57758,50554,49898,50091,50544,49426,49849,49417,49214,47956,49246,50578,50957,50303,50642,50968,52107,51653,51555,51279,52220,52420,53232,53201,52541,53441,54293,55944,56103,50871,51168,51558,25890,26519,26843,27231,27092,25831,22994,23110,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Total Assets,81414,74356,73017,72467,73214,72090,73354,73794,74438,72801,74202,74007,75196,73795,73269,72785,72548,69043,68776,66777,67887,68539,68427,67610,67173,71637,68415,70908,76250,72248,71151,70887,52666,39497,39831,39637,41247,41725,44125,43095,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Accounts Payable,4195,4034,4125,4178,4295,3961,4211,4167,4607,4133,4493,4757,4408,4017,4017,4066,3946,3189,3335,3181,3252,3029,3222,3045,2975,2730,2503,2476,2402,1858,1667,1481,1178,1051,1153,1053,1081,1007,1000,1012,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Current Debt,1500,2154,1615,2010,1080,1051,2284,2285,2251,1117,5,4,754,951,954,955,220,214,1495,1468,1478,1458,212,209,207,4274,847,737,714,715,221,210,1325,2535,2896,2613,3130,2402,2899,2972,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Total Current Liabilities,14157,14902,13760,14021,13841,13042,14350,14530,15489,13365,12392,12647,13105,12867,12614,12462,11907,10257,10959,10808,10863,10491,9062,9113,9012,12776,8951,9010,8912,7935,6803,6646,6660,8321,8673,8393,9186,8755,9185,9206,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Other Current Liabilities,8462,8714,8020,7833,8466,8030,7855,8078,8631,8115,7894,7886,7943,7899,7643,7441,7741,6854,6129,6159,6133,6004,5628,5859,5830,5772,5601,5797,5796,5362,4915,4955,4157,4735,4624,4727,4975,5346,5286,5222,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Long-Term Debt,12625,12825,13139,12576,13599,14477,14562,14615,14522,15297,16755,17086,17296,17446,17547,17489,18527,18349,18184,16804,16661,17639,18982,18845,19359,19284,19823,21154,27210,23310,23810,23764,20681,5975,6016,5977,5871,5953,5862,5931,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Total Long-Term Liabilities,19356,19426,19697,19403,20546,21354,21600,22032,22044,23552,25094,25731,26067,26290,26626,26535,27638,27191,27019,25542,25723,26029,27471,27368,27439,27963,28690,30297,36240,32095,32560,32694,25289,10280,10363,10402,10735,11751,11814,11901,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Other Long-Term Liabilities,6731,6601,6558,6827,6947,6877,7038,7417,7522,8255,8339,8645,8771,8844,9079,9046,9111,8842,8835,8738,9062,8390,8489,8523,8080,8679,8867,9143,9030,8785,8750,8930,4608,4305,4347,4425,4864,5798,5952,5970,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Total Liabilities,33513,34328,33457,33424,34387,34396,35950,36562,37533,36917,37486,38378,39172,39157,39240,38997,39545,37448,37978,36350,36586,36520,36533,36481,36451,40739,37641,39307,45152,40030,39363,39340,31949,18601,19036,18795,19921,20506,20999,21107,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Total Debt,14125,14979,14754,14586,14679,15528,16846,16900,16773,16414,16760,17090,18050,18397,18501,18444,18747,18563,19679,18272,18139,19097,19194,19054,19566,23558,20670,21891,27924,24025,24031,23974,22006,8510,8912,8590,9001,8355,8761,8903,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Debt Growth,-3.77%,-3.54%,-12.42%,-13.69%,-12.48%,-5.40%,0.51%,-1.11%,-7.08%,-10.78%,-9.41%,-7.34%,-3.72%,-0.89%,-5.99%,0.94%,3.35%,-2.80%,2.53%,-4.10%,-7.29%,-18.94%,-7.14%,-12.96%,-29.93%,-1.94%,-13.99%,-8.69%,26.89%,182.32%,169.65%,179.09%,144.48%,1.86%,1.72%,-3.52%,14.96%,0.65%,18.96%,14.66%,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Retained Earnings,47261,39056,38354,38011,37554,36920,36355,35868,35257,35115,34487,33295,31528,30376,29053,28669,27627,26266,25669,25786,25847,25440,25045,24613,24560,24144,24080,23856,23978,25320,25202,25387,25565,25162,25884,25654,25757,25375,25162,24740,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Comprehensive Income,-7906,-7804,-8135,-8166,-7839,-8480,-8071,-8039,-8051,-9445,-8706,-8474,-8374,-9240,-9066,-9285,-8946,-9044,-9080,-9386,-8465,-7763,-7365,-7470,-7586,-7009,-6913,-5733,-6062,-6116,-6250,-6532,-7263,-6533,-7223,-6851,-6658,-7211,-5004,-5607,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Shareholders Equity,47901,40028,39560,39043,38827,37694,37404,37232,36905,35884,36716,35629,36024,34638,34029,33788,33003,31595,30798,30427,31301,32019,31894,31129,30722,30898,30774,31601,31098,32218,31788,31547,20717,20896,20795,20842,21326,21219,23126,21988,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Net Cash / Debt,-6158,-7191,-7535,-7935,-7400,-8481,-8691,-7368,-6603,-6507,-7470,-8932,-7801,-8705,-9557,-10072,-11599,-13832,-14642,-14604,-13999,-14762,-15818,-15793,-15480,-16008,-17406,-17849,-18314,-12826,-14196,-15114,-3231,-4003,-4474,-4633,-2876,-2216,2416,946,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Net Cash Per Share,-3.53,-4.11,-4.3,-4.54,-4.24,-4.85,-4.97,-4.21,-3.77,-3.69,-4.23,-5.03,-4.38,-4.87,-5.33,-5.62,-6.48,-7.74,-8.2,-8.2,-7.86,-8.27,-8.88,-8.89,-8.73,-9.04,-9.84,-10.11,-10.42,-7.31,-8.12,-8.71,-2.18,-2.71,-3.02,-3.12,-1.92,-1.47,1.61,0.62,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Working Capital,9499,8900,9359,8355,8829,9622,9155,9847,9735,11480,12564,10782,11134,10625,10013,9355,8534,7133,6262,4690,4804,5628,6133,5296,5620,5420,5171,5954,11235,13442,13180,12683,20116,4657,4315,4013,4969,7139,11946,10779,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Book Value Per Share,27.57,23.01,22.7,22.44,22.32,21.68,21.49,21.38,21.17,20.47,20.93,20.22,20.36,19.52,19.13,19.02,18.59,17.81,17.37,17.2,17.7,18.07,18.03,17.65,17.45,17.56,17.51,18.02,17.79,18.48,18.26,18.26,14.01,14.15,14.1,14.11,14.34,14.19,15.48,14.61,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Net Income,9229,1646,1302,1225,1594,1436,1375,1318,1033,1435,2018,2447,1989,2100,1189,1793,2162,1232,537,564,1049,960,1006,672,654,563,733,418,-828,603,283,419,798,-329,615,316,767,580,784,2292,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Depreciation & Amortization,807,801,805,805,813,824,800,806,807,815,822,823,883,847,874,934,866,808,825,828,756,754,751,753,763,813,850,852,843,756,648,774,319,340,347,347,366,383,352,371,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Share-Based Compensation,111,117,141,304,114,117,132,281,115,123,142,305,106,114,132,288,98,100,115,233,85,94,114,226,81,83,101,212,68,75,92,171,47,49,62,152,43,44,57,148,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Other Operating Activities,-7279,141,-288,-1309,517,-500,-1104,-1262,371,407,-572,-1510,89,-360,-67,-378,672,-74,-155,-910,526,140,-811,-939,267,724,-440,-374,1557,571,328,-790,6,1157,-115,-908,-348,188,-252,-2809,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Operating Cash Flow,2868,2705,1960,1025,3038,1877,1203,1143,2326,2780,2410,2065,3067,2701,2128,2637,3798,2066,1322,715,2416,1948,1060,712,1765,2183,1244,1108,1640,2005,1351,574,1170,1217,909,-93,828,1195,941,2,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Operating Cash Flow Growth,-5.60%,44.11%,62.93%,-10.32%,30.61%,-32.48%,-50.08%,-44.65%,-24.16%,2.93%,13.25%,-21.69%,-19.25%,30.74%,60.97%,268.81%,57.20%,6.06%,24.72%,0.42%,36.88%,-10.77%,-14.79%,-35.74%,7.62%,8.88%,-7.92%,93.03%,40.17%,64.75%,48.63%,0.00%,41.30%,1.84%,-3.40%,0.00%,-33.12%,-0.50%,4.56%,-99.41%,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Capital Expenditures,-720,-556,-533,-398,-755,-560,-507,-380,-610,-467,-379,-321,-614,-461,-413,-397,-679,-496,-642,-360,-434,-401,-468,-335,-467,-354,-298,-275,-345,-263,-255,-272,-319,-312,-247,-243,-248,-411,-216,-235,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Acquisitions,0,0,1,0,0,-51,-786,0,0,0,48,0,0,-86,48,-15,0,0,16,0,1,-11,-34,-78,-11,0,30,-25,-2829,24,238,-5870,-7,-66,-7,25,0,-231,2286,230,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Change in Investments,-150,-40,77,-28,-71,-38,79,-86,-30,-21,59,-41,-69,-108,95,-14,-58,17,4,-36,-60,-24,0,2,-35,19,-37,-5,17,-70,-13,-15,1868,-182,-1246,446,1805,-570,-1843,-213,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Other Investing Activities,4,2,2,1,2,15,1,4,8,4,8,2,12,4,6,4,6,7,3,3,4,4,4,15,17,12,6,67,5,3,24,3,8,6,30,-2,9,15,15,13,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Investing Cash Flow,-866,-594,-453,-425,-824,-634,-1213,-462,-632,-484,-264,-360,-671,-651,-264,-422,-731,-472,-619,-393,-489,-432,-498,-396,-496,-323,-299,-238,-3152,-306,-6,-6154,1550,-554,-1470,226,1566,-1197,242,-205,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Dividends Paid,-958,-960,-961,-957,-888,-888,-890,-890,-823,-826,-828,-832,-798,-801,-803,-800,-641,-639,-642,-638,-568,-569,-568,-565,-495,-494,-494,-491,-464,-463,-462,-460,-386,-384,-384,-385,-360,-359,-360,-364,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Share Issuance / Repurchase,-290,-659,10,-92,-225,54,-411,-478,-644,-741,5,-2248,-892,-509,-454,-189,-145,81,53,-147,-489,46,113,-90,-77,71,30,9,64,81,54,34,42,74,42,-432,-837,48,56,-1190,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Debt Issued / Paid,-613,43,160,-127,-939,-1506,12,-42,10,24,10,-743,-196,-67,-7,22,-1,-1357,1258,50,-1128,10,6,-487,-4204,2894,-1167,-5973,998,-4,24,-3960,14018,-436,163,-590,717,-504,-70,1004,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Other Financing Activities,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-11,0,0,0,0,0,0,0,0,0,-710,0,0,-13,-170,0,0,-25,-17,0,0,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Financing Cash Flow,-1861,-1576,-791,-1176,-2052,-2340,-1289,-1410,-1457,-1543,-813,-3823,-1886,-1377,-1264,-967,-787,-1915,658,-735,-2185,-513,-449,-1142,-4776,2471,-1631,-6455,-112,-386,-384,-4399,13504,-746,-179,-1432,-497,-815,-374,-550,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Net Cash Flow,58,571,703,-612,187,-1126,-1326,-721,288,657,1262,-2124,497,644,604,1216,2358,-283,1386,-483,-231,954,115,-822,-3525,4304,-792,-5550,-1605,1337,969,-9914,16120,-78,-756,-1667,1869,-916,822,-837,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Free Cash Flow,2148,2149,1427,627,2283,1317,696,763,1716,2313,2031,1744,2453,2240,1715,2240,3119,1570,680,355,1982,1547,592,377,1298,1829,946,833,1295,1742,1096,302,851,905,662,-336,580,784,725,-233,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Free Cash Flow Growth,-5.91%,63.17%,105.03%,-17.82%,33.04%,-43.06%,-65.73%,-56.25%,-30.05%,3.26%,18.43%,-22.14%,-21.35%,42.68%,152.21%,530.99%,57.37%,1.49%,14.87%,-5.84%,52.70%,-15.42%,-37.42%,-54.74%,0.23%,4.99%,-13.69%,175.83%,52.17%,92.49%,65.56%,0.00%,46.72%,15.43%,-8.69%,0.00%,-39.01%,-15.15%,12.93%,0.00%,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Free Cash Flow Margin,19.57%,20.21%,13.75%,6.29%,22.29%,12.98%,6.98%,7.83%,17.01%,22.22%,18.04%,14.66%,21.39%,20.50%,16.78%,21.42%,29.15%,17.73%,9.28%,4.60%,23.84%,19.16%,7.42%,5.00%,16.72%,23.89%,12.18%,11.27%,17.06%,25.51%,16.51%,4.77%,15.96%,17.07%,12.41%,-6.88%,11.18%,15.22%,14.02%,-4.76%,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Free Cash Flow Per Share,1.24,1.24,0.82,0.36,1.31,0.76,0.4,0.44,0.98,1.32,1.16,0.99,1.39,1.26,0.96,1.26,1.76,0.89,0.38,0.2,1.12,0.87,0.34,0.21,0.74,1.04,0.54,0.48,0.74,1,0.63,0.18,0.58,0.61,0.45,-0.23,0.39,0.52,0.49,-0.16,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Market Capitalization,196184,198366,180765,197221,191088,168069,189580,175984,191427,169448,190240,208726,248869,209423,205987,212300,194056,192687,161726,139153,153608,147878,148368,140412,127036,128697,106927,104640,99336,92710,84352,76740,56551,62166,57752,61626,66993,59946,73068,69911,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Market Cap Growth,2.67%,18.03%,-4.65%,12.07%,-0.18%,-0.81%,-0.35%,-15.69%,-23.08%,-19.09%,-7.65%,-1.68%,28.25%,8.69%,27.37%,52.57%,26.33%,30.30%,9.00%,-0.90%,20.92%,14.90%,38.76%,34.19%,27.89%,38.82%,26.76%,36.36%,75.66%,49.13%,46.06%,24.53%,-15.59%,3.70%,-20.96%,-11.85%,-1.18%,-4.15%,18.95%,17.65%,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Enterprise Value,202342,205557,188300,205156,198488,176550,198271,183352,198030,175955,197710,217658,256670,218128,215544,222372,205655,206519,176368,153757,167607,162640,164186,156205,142516,144705,124333,122489,117650,105536,98548,91854,59782,66169,62226,66259,69869,62162,70652,68965,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +PE Ratio,14.64,34.4,32.53,35.03,33.39,32.56,36.73,30.32,27.61,21.48,22.24,27.02,35.2,28.91,32.31,37.09,43.17,56.97,52,38.88,41.66,44.92,51.25,53.55,53.65,145.26,115.47,219.83,208.25,44.09,72.03,51.06,40.39,45.41,25.35,25.18,15.15,13.15,16.17,16.65,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +PS Ratio,4.68,4.81,4.44,4.89,4.76,4.21,4.71,4.24,4.39,3.76,4.18,4.69,5.78,4.95,5.12,5.69,5.61,5.98,5.14,4.34,4.82,4.72,4.8,4.57,4.15,4.23,3.62,3.68,3.63,3.69,3.57,3.44,2.71,3,2.81,3.02,3.28,2.91,3.56,3.43,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +PB Ratio,4.1,4.96,4.57,5.05,4.92,4.46,5.07,4.73,5.19,4.72,5.18,5.86,6.91,6.05,6.05,6.28,5.88,6.1,5.25,4.57,4.91,4.62,4.65,4.51,4.14,4.17,3.48,3.31,3.19,2.88,2.65,2.43,2.73,2.98,2.78,2.96,3.14,2.83,3.16,3.18,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +P/FCF Ratio,30.89,30.58,31.97,40.06,37.77,37.42,34.54,25.79,24.53,19.84,22.47,25.6,28.78,22.48,23.83,27.9,33.9,42.01,35.44,31.09,34.15,38.77,36.22,31.55,25.89,26.25,22.2,21.07,22.4,23.23,26.74,28.21,27.16,34.33,34.17,35.15,36.1,26.92,30.87,30.61,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +P/OCF Ratio,22.92,22.73,22.88,27.61,26.32,25.66,25.44,20.32,19.98,16.42,18.57,20.95,23.63,18.59,19.38,21.61,24.56,29.56,25.27,22.67,25.03,26.96,25.94,23.78,20.16,20.84,17.83,17.14,17.83,18.18,19.56,19.83,17.66,21.73,20.34,21.46,22.59,17.76,21.61,20.93,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Debt/Equity,0.29,0.37,0.37,0.37,0.38,0.41,0.45,0.45,0.45,0.46,0.46,0.48,0.5,0.53,0.54,0.55,0.57,0.59,0.64,0.6,0.58,0.6,0.6,0.61,0.64,0.76,0.67,0.69,0.9,0.75,0.76,0.76,1.06,0.41,0.43,0.41,0.42,0.39,0.38,0.4,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Quick Ratio,1.05,1,1.02,0.95,1,1.04,1,1.07,1.06,1.22,1.33,1.21,1.28,1.25,1.19,1.16,1.14,1.01,0.93,0.83,0.88,0.93,0.98,0.94,1.03,1,0.94,1.04,1.67,2.02,2.13,2.01,3.31,0.94,0.92,0.88,1.04,1.1,1.6,1.45,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Current Ratio,1.67,1.6,1.68,1.6,1.64,1.74,1.64,1.68,1.63,1.86,2.01,1.85,1.85,1.83,1.79,1.75,1.72,1.7,1.57,1.43,1.44,1.54,1.68,1.58,1.62,1.42,1.58,1.66,2.26,2.69,2.94,2.91,4.02,1.56,1.5,1.48,1.54,1.82,2.3,2.17,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Return on Invested Capital (ROIC),20.64%,10.35%,10.18%,10.21%,10.40%,9.40%,9.28%,10.67%,13.01%,15.28%,16.26%,14.95%,13.42%,13.99%,12.51%,11.55%,9.34%,7.60%,7.05%,8.16%,8.30%,7.31%,6.77%,6.33%,5.90%,2.35%,2.34%,1.39%,0.06%,2.86%,3.25%,3.86%,6.81%,9.89%,8.77%,8.49%,8.06%,8.28%,7.33%,7.15%,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Dividend Yield,1.90%,1.90%,2.00%,1.80%,1.90%,2.10%,1.80%,1.90%,1.70%,1.90%,1.70%,1.50%,1.30%,1.40%,1.40%,1.30%,1.30%,1.30%,1.50%,1.70%,1.50%,1.50%,1.40%,1.50%,1.50%,1.50%,1.80%,1.80%,1.90%,2.00%,2.20%,2.40%,2.70%,2.40%,2.50%,2.30%,2.10%,2.30%,1.90%,1.90%,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Payout Ratio,10.40%,58.50%,74.30%,78.60%,55.40%,62.20%,64.60%,68.00%,79.70%,57.30%,40.90%,34.10%,40.20%,38.10%,67.20%,45.00%,29.80%,52.20%,120.00%,112.50%,54.20%,59.30%,56.10%,84.20%,75.70%,87.50%,66.70%,116.70%,-55.20%,77.90%,165.60%,110.40%,49.10%,-118.20%,63.40%,123.80%,47.10%,61.50%,46.20%,15.80%,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Buyback Yield,0.12%,0.04%,-0.05%,0.12%,0.38%,0.87%,0.86%,1.29%,1.67%,1.42%,1.55%,0.95%,0.46%,-0.06%,-0.46%,-0.61%,-0.49%,-0.21%,-0.20%,-0.23%,-0.44%,-0.70%,-0.70%,-0.64%,-0.93%,-1.00%,-1.15%,-1.73%,-18.43%,-18.82%,-18.13%,-16.95%,0.84%,1.91%,1.58%,2.10%,1.68%,0.96%,0.85%,2.08%,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, +Total Return,2.02%,1.94%,1.95%,1.92%,2.28%,2.97%,2.66%,3.19%,3.37%,3.32%,3.25%,2.45%,1.76%,1.34%,0.94%,0.69%,0.81%,1.09%,1.30%,1.47%,1.06%,0.80%,0.70%,0.86%,0.57%,0.50%,0.65%,0.07%,-16.53%,-16.82%,-15.93%,-14.55%,3.54%,4.31%,4.08%,4.40%,3.78%,3.26%,2.75%,3.98%,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/algn.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/algn.csv new file mode 100644 index 0000000000000000000000000000000000000000..c7e5e1f078149a7fbb17c343468cf69165936985 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/algn.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,995,978,1028,997,957,960,1002,943,902,890,970,973,1031,1016,1011,895,835,734,352,551,650,607,601,549,534,505,490,437,421,385,356,310,293,279,269,239,230,208,209,198 +Revenue Growth,4.02%,1.84%,2.63%,5.76%,6.12%,7.85%,3.36%,-3.09%,-12.57%,-12.36%,-4.08%,8.77%,23.56%,38.38%,186.91%,62.40%,28.43%,20.88%,-41.35%,0.36%,21.68%,20.20%,22.53%,25.65%,26.75%,31.15%,37.53%,40.79%,43.70%,38.29%,32.34%,30.00%,27.33%,34.17%,28.58%,20.51%,15.95%,9.35%,8.81%,9.65% +Cost of Revenue,298,296,306,300,287,297,289,282,284,271,282,264,287,261,252,218,224,200,128,157,178,170,168,147,151,134,125,110,103,93,86,75,73,69,64,58,57,50,51,47 +Gross Profit,697,682,723,698,670,663,714,661,618,619,688,709,745,755,759,677,610,534,224,394,472,438,432,402,383,372,366,327,318,292,271,236,220,209,205,181,173,158,159,151 +"Selling, General & Admin",425,434,452,452,403,408,453,440,410,399,426,439,451,428,432,397,348,312,257,283,279,278,268,247,227,214,212,200,182,170,163,151,130,127,121,112,100,102,101,88 +Research & Development,95,85,92,92,82,89,88,87,84,77,73,72,72,66,58,55,49,45,40,42,41,40,39,38,36,33,31,30,26,24,24,23,22,20,19,15,14,18,16,14 +Operating Expenses,553,519,576,544,498,497,542,527,505,476,499,511,524,494,490,452,397,357,297,324,321,310,256,314,263,247,243,229,208,194,187,174,152,147,140,127,113,120,116,102 +Other Operating Expenses,33,0,31,0,13,0,0,0,11,0,0,0,0,0,0,0,0,0,0,0,0,-7,-51,30,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Income,144,162,147,154,172,166,172,134,113,144,188,198,221,261,269,225,213,177,-73,70,151,127,176,88,120,125,123,98,110,99,84,62,68,62,65,53,59,38,42,49 +Interest Expense / Income,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Expense / Income,3,-4,3,-4,-1,4,0,-1,-3,21,15,11,1,-1,0,-36,-1,-7,0,17,-5,-1,-14,7,1,0,9,-1,-4,-2,-1,-1,9,-1,0,0,0,2,0,1 +Pretax Income,141,166,144,158,173,162,172,135,115,123,174,187,220,262,269,262,215,185,-73,53,156,128,190,81,120,125,114,99,114,101,85,62,60,63,65,53,60,36,42,47 +Income Tax,37,50,47,53,49,41,60,47,74,50,61,53,29,81,69,61,56,45,-33,-1465,35,26,43,9,23,25,8,3,104,18,15,-7,12,12,15,12,11,9,11,11 +Net Income,104,116,97,105,124,121,112,88,42,73,113,134,191,181,200,200,159,139,-41,1518,121,103,147,72,97,101,106,96,10,83,69,69,48,51,50,41,49,28,31,36 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,104,116,97,105,124,121,112,88,42,73,113,134,191,181,200,200,159,139,-41,1518,121,103,147,72,97,101,106,96,10,83,69,69,48,51,50,41,49,28,31,36 +Net Income Growth,-16.29%,-4.50%,-13.64%,19.63%,196.86%,67.03%,-0.87%,-34.62%,-78.12%,-59.83%,-43.52%,-32.98%,20.11%,29.85%,0,-86.80%,31.11%,35.94%,0,2012.98%,24.51%,1.64%,38.68%,-25.05%,848.87%,22.19%,53.38%,38.10%,-78.45%,60.72%,37.95%,71.21%,-2.57%,86.00%,59.96%,12.08%,23.61%,-27.80%,-11.94%,11.51% +Shares Outstanding (Basic),74,75,75,75,76,77,77,77,78,78,78,79,79,79,79,79,79,79,79,79,79,79,80,80,80,80,80,80,80,80,80,80,80,80,80,80,79,80,80,80 +Shares Outstanding (Diluted),75,75,75,75,76,77,77,77,78,78,79,79,80,80,80,80,80,79,79,79,79,80,81,81,81,81,81,82,82,82,82,82,81,81,81,81,81,81,81,82 +Shares Change,-1.59%,-2.69%,-1.91%,-2.32%,-2.57%,-1.80%,-2.36%,-2.63%,-2.42%,-1.61%,-1.37%,-0.76%,-0.05%,0.45%,1.10%,0.97%,0.60%,-0.83%,-2.26%,-2.06%,-1.99%,-1.89%,-1.08%,-1.15%,-1.52%,-0.53%,-0.20%,0.12%,0.85%,0.40%,0.43%,0.26%,0.01%,0.46%,-0.14%,-0.62%,-0.55%,-1.12%,-1.15%,-1.20% +EPS (Basic),1.4,1.55,1.28,1.4,1.63,1.59,1.46,1.14,0.54,0.93,1.44,1.71,2.42,2.29,2.53,2.54,2.01,1.77,-0.52,19.32,1.54,1.29,1.84,0.9,1.22,1.26,1.32,1.2,0.13,1.03,0.86,0.87,0.6,0.64,0.63,0.51,0.61,0.35,0.39,0.45 +EPS (Diluted),1.39,1.55,1.28,1.39,1.63,1.58,1.46,1.14,0.54,0.93,1.44,1.7,2.4,2.28,2.51,2.51,1.96,1.76,-0.52,19.21,1.53,1.28,1.83,0.89,1.21,1.24,1.3,1.17,0.12,1.01,0.85,0.85,0.59,0.63,0.62,0.5,0.6,0.34,0.39,0.44 +EPS Growth,-14.72%,-1.90%,-12.33%,21.93%,201.85%,69.89%,1.39%,-32.94%,-77.50%,-59.21%,-42.63%,-32.27%,22.45%,29.55%,0.00%,-86.93%,28.11%,37.50%,0.00%,2058.43%,26.45%,3.23%,40.77%,-23.93%,908.33%,22.77%,52.94%,37.65%,-79.66%,60.32%,37.10%,70.00%,-1.67%,85.29%,58.97%,13.64%,25.00%,-27.66%,-9.30%,12.82% +Free Cash Flow Per Share,3.54,3.13,1.42,0.26,0.18,3.47,2.53,1.77,1.18,2.45,0.65,-0.72,2.08,2.92,2.45,2.33,4.16,2.41,0.32,-0.46,2.24,2.62,1.65,1.03,2.34,0.53,1.02,0.25,1.16,0.87,1.15,-0.15,0.84,0.53,0.72,0.13,0.79,0.62,0.65,0.25 +Dividend Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,70.03%,69.72%,70.26%,69.96%,69.98%,69.06%,71.21%,70.05%,68.52%,69.54%,70.92%,72.89%,72.21%,74.33%,75.04%,75.67%,73.15%,72.75%,63.67%,71.58%,72.63%,72.04%,71.97%,73.25%,71.74%,73.58%,74.57%,74.94%,75.46%,75.92%,76.00%,75.93%,75.12%,75.09%,76.19%,75.67%,75.05%,75.89%,75.73%,76.28% +Operating Margin,14.48%,16.60%,14.30%,15.45%,17.93%,17.32%,17.16%,14.16%,12.50%,16.14%,19.41%,20.35%,21.42%,25.71%,26.60%,25.20%,25.55%,24.12%,-20.72%,12.69%,23.26%,20.94%,29.38%,15.98%,22.56%,24.78%,25.03%,22.47%,26.02%,25.64%,23.44%,19.87%,23.32%,22.28%,24.18%,22.34%,25.77%,18.32%,20.20%,24.70% +Profit Margin,10.43%,11.86%,9.39%,10.53%,12.96%,12.65%,11.16%,9.31%,4.63%,8.17%,11.63%,13.80%,18.52%,17.81%,19.76%,22.39%,19.05%,18.98%,-11.52%,275.54%,18.66%,16.88%,24.50%,13.09%,18.24%,19.96%,21.64%,21.94%,2.44%,21.43%,19.41%,22.37%,16.24%,18.44%,18.62%,16.99%,21.23%,13.30%,14.97%,18.26% +Free Cash Flow Margin,26.44%,23.92%,10.34%,1.93%,1.41%,27.66%,19.28%,14.40%,10.15%,21.47%,5.26%,-5.84%,15.88%,22.71%,19.12%,20.54%,39.34%,25.86%,7.23%,-6.59%,27.03%,34.24%,21.98%,14.93%,35.02%,8.42%,16.74%,4.52%,22.02%,18.17%,25.81%,-3.85%,22.77%,15.25%,21.29%,4.39%,27.17%,23.87%,25.00%,10.11% +Effective Tax Rate,26.26%,30.11%,32.88%,33.69%,28.27%,25.10%,34.84%,34.78%,63.78%,40.72%,35.03%,28.37%,13.20%,30.93%,25.70%,23.41%,25.89%,24.48%,0.00%,-2745.34%,22.17%,20.16%,22.66%,10.91%,18.78%,19.61%,6.77%,2.94%,90.99%,18.18%,18.20%,-11.61%,20.17%,18.55%,23.16%,23.36%,18.06%,24.29%,26.23%,23.79% +EBITDA,189,213,189,201,216,208,215,178,157,163,211,225,257,297,301,293,245,215,-44,80,182,153,214,103,136,140,126,110,125,111,93,70,67,70,70,58,65,41,47,52 +EBITDA Margin,18.97%,21.81%,18.42%,20.15%,22.54%,21.63%,21.47%,18.89%,17.39%,18.25%,21.81%,23.08%,24.93%,29.19%,29.80%,32.76%,29.35%,29.25%,-12.59%,14.46%,28.08%,25.20%,35.58%,18.82%,25.55%,27.63%,25.79%,25.22%,29.66%,28.78%,26.21%,22.58%,22.81%,25.11%,26.12%,24.17%,28.02%,19.74%,22.35%,26.14% +Depreciation & Amortization,48,47,46,43,43,46,44,44,41,40,38,37,37,35,32,32,30,30,29,26,27,25,23,23,17,14,13,11,11,10,9,8,7,7,5,5,5,5,4,4 +EBIT,141,166,144,158,173,162,172,135,115,123,174,187,220,262,269,262,215,185,-73,53,156,128,190,81,120,125,114,99,114,101,85,62,60,63,65,53,60,36,42,47 +EBIT Margin,14.15%,16.97%,13.99%,15.88%,18.07%,16.88%,17.12%,14.27%,12.79%,13.78%,17.91%,19.27%,21.34%,25.79%,26.59%,29.24%,25.71%,25.14%,-20.86%,9.68%,23.98%,21.14%,31.67%,14.69%,22.45%,24.83%,23.21%,22.61%,27.04%,26.19%,23.72%,20.04%,20.34%,22.64%,24.23%,22.16%,25.91%,17.57%,20.29%,23.97% +Cash & Equivalents,1044,1042,761,866,937,1239,952,832,942,1045,878,926,1099,1238,1086,1132,961,616,404,791,550,490,424,588,637,421,548,498,450,363,358,261,389,420,168,154,168,174,162,190 +Short-TermInvestments,0,0,21,33,35,45,56,52,58,46,22,87,72,0,0,0,0,0,0,0,318,292,297,187,98,184,165,165,272,316,244,285,251,193,404,394,360,311,277,255 +Cash & Cash Equivalents,1044,1042,782,899,973,1284,1008,884,1000,1091,900,1013,1171,1238,1086,1132,961,616,404,791,869,782,721,775,735,605,713,663,722,679,602,546,640,613,572,548,527,485,439,445 +Cash Growth,7.31%,-18.84%,-22.39%,1.68%,-2.69%,17.70%,12.02%,-12.72%,-14.66%,-11.88%,-17.19%,-10.50%,21.91%,101.10%,168.66%,43.13%,10.62%,-21.33%,-43.91%,2.09%,18.12%,29.28%,1.17%,16.86%,1.92%,-10.88%,18.38%,21.47%,12.70%,10.78%,5.27%,-0.46%,21.42%,26.45%,30.39%,23.22%,15.98%,13.93%,19.97%,21.38% +Receivables,996,1011,1020,951,903,904,908,884,860,860,932,951,897,855,808,719,658,626,473,533,550,532,520,479,439,420,374,361,324,321,292,267,247,245,193,178,159,148,146,138 +Inventory,254,254,259,280,297,296,313,312,339,321,310,276,230,207,179,151,139,123,131,121,112,95,81,68,56,49,47,36,32,37,35,35,27,26,23,23,19,19,16,15 +Other Current Assets,199,291,351,350,274,218,237,252,226,229,235,241,195,155,159,114,92,109,140,132,102,97,135,117,72,150,127,109,81,64,74,70,38,27,38,34,27,60,56,60 +Total Current Assets,2492,2597,2412,2479,2447,2702,2465,2332,2424,2501,2377,2481,2494,2455,2232,2116,1850,1473,1149,1577,1633,1506,1457,1439,1302,1224,1261,1169,1158,1101,1003,918,953,912,825,783,732,712,658,657 +"Property, Plant & Equipment",1385,1412,1400,1401,1409,1387,1405,1381,1351,1316,1300,1266,1203,1095,1054,846,817,787,738,734,688,661,657,632,521,492,448,401,349,296,256,232,175,173,162,148,136,121,108,100 +Long-Term Investments,0,0,0,4,8,18,26,37,42,50,78,108,125,0,0,0,0,0,0,0,0,0,45,0,55,56,57,63,95,112,116,143,105,109,113,133,151,145,158,168 +Goodwill and Intangibles,546,587,570,580,502,487,504,508,503,469,484,515,528,542,550,548,575,556,543,74,76,77,79,80,82,84,85,88,89,90,91,92,82,83,84,79,79,80,81,81 +Other Long-Term Assets,1792,1770,1776,1692,1719,1724,1744,1644,1628,1577,1571,1573,1591,1557,1560,1560,1588,1599,1596,1581,104,107,108,83,92,73,65,63,93,99,85,74,81,82,67,65,60,22,24,22 +Total Long-Term Assets,3722,3769,3746,3676,3637,3617,3679,3570,3524,3412,3433,3463,3448,3195,3164,2954,2980,2942,2877,2388,867,845,889,795,750,704,656,614,626,597,548,541,443,447,426,425,427,368,371,371 +Total Assets,6215,6366,6158,6156,6084,6319,6145,5901,5948,5913,5810,5943,5942,5650,5396,5070,4830,4415,4026,3965,2501,2350,2346,2234,2052,1928,1917,1783,1784,1698,1551,1459,1396,1359,1251,1208,1159,1080,1029,1028 +Accounts Payable,109,109,106,117,113,100,110,131,128,139,146,187,164,175,225,124,142,119,95,73,87,63,62,63,64,43,49,42,37,46,46,37,29,33,31,36,34,33,30,25 +Deferred Revenue,1331,1380,1379,1409,1428,1409,1397,1377,1344,1287,1242,1212,1153,1070,976,863,778,684,602,579,564,521,481,434,393,356,321,296,268,242,220,203,191,177,161,146,130,116,101,94 +Current Debt,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,56,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Total Current Liabilities,2038,2064,2040,2023,2067,2123,2107,2005,1926,1809,1804,1864,1924,1790,1697,1394,1326,1122,942,911,971,870,789,805,692,618,567,518,500,461,425,366,354,343,299,275,272,245,223,201 +Other Current Liabilities,598,575,555,497,526,614,600,497,454,384,416,465,607,545,496,407,406,318,245,259,320,286,246,253,235,219,197,180,196,174,159,126,134,133,108,93,108,96,92,82 +Long-Term Debt,88,96,98,95,97,99,105,99,100,97,98,105,103,74,74,64,64,66,51,54,43,43,59,59,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Total Long-Term Liabilities,325,358,360,373,387,394,399,417,421,409,407,413,395,343,315,282,270,260,239,201,184,175,183,174,107,117,131,137,130,54,48,49,46,44,42,41,39,37,36,34 +Other Long-Term Liabilities,236,262,262,278,290,295,295,318,320,312,308,308,293,269,240,219,206,194,189,147,140,131,124,115,107,117,131,137,130,54,48,49,46,44,42,41,39,37,36,34 +Total Liabilities,2363,2422,2400,2396,2453,2517,2506,2421,2347,2218,2211,2277,2319,2133,2011,1676,1596,1382,1181,1112,1155,1045,972,979,800,735,698,655,630,516,473,414,401,387,341,316,311,281,259,235 +Total Debt,88,96,98,95,97,99,105,99,100,97,98,105,103,74,74,64,64,66,51,54,43,43,59,115,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Debt Growth,-9.03%,-2.12%,-6.07%,-3.95%,-3.36%,1.89%,6.43%,-5.70%,-2.26%,30.05%,32.55%,64.43%,59.29%,13.48%,46.55%,18.79%,48.28%,51.09%,-14.41%,-53.43%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Retained Earnings,2484,2573,2457,2503,2447,2607,2485,2374,2567,2675,2602,2680,2619,2527,2459,2416,2216,2057,1917,1958,440,415,501,402,378,328,373,267,267,301,233,196,131,118,88,68,27,-12,-6,4 +Comprehensive Income,6,36,25,18,21,2,11,2,-10,-41,-20,-6,4,18,30,29,44,25,9,0,-1,-2,-2,-2,-3,-1,1,1,1,1,0,-1,-1,0,0,0,-1,0,0,0 +Shareholders Equity,3852,3944,3758,3760,3630,3802,3638,3480,3601,3695,3599,3667,3623,3517,3384,3394,3234,3033,2845,2853,1346,1306,1374,1256,1253,1193,1219,1127,1154,1182,1078,1045,995,972,910,892,848,798,770,794 +Net Cash / Debt,956,946,684,804,876,1185,903,785,899,994,801,908,1069,1163,1012,1068,896,550,354,737,825,739,662,659,735,605,713,663,722,679,602,546,640,613,572,548,527,485,439,445 +Net Cash / Debt Growth,9.12%,-20.23%,-24.28%,2.39%,-2.61%,19.24%,12.71%,-13.53%,-15.86%,-14.56%,-20.83%,-14.98%,19.22%,111.54%,186.14%,44.90%,8.63%,-25.57%,-46.55%,11.81%,12.21%,22.12%,-7.13%,-0.55%,1.92%,-10.88%,18.38%,21.47%,12.70%,10.78%,5.27%,-0.46%,21.42%,26.45%,30.39%,23.22%,15.98%,13.93%,19.97%,21.38% +Net Cash Per Share,12.82,12.65,9.09,10.67,11.57,15.43,11.78,10.18,11.57,12.71,10.2,11.46,13.42,14.63,12.71,13.38,11.25,6.95,4.49,9.33,10.42,9.26,8.21,8.17,9.1,7.44,8.75,8.12,8.79,8.3,7.37,6.69,7.87,7.52,7.04,6.74,6.48,5.98,5.39,5.44 +Working Capital,454,534,372,456,380,579,358,327,499,691,572,617,570,665,535,722,524,351,208,666,662,635,668,634,610,606,694,651,658,640,578,553,599,569,526,508,460,467,435,457 +Book Value Per Share,51.76,52.78,49.98,50.02,47.96,49.65,47.55,45.24,46.45,47.31,45.91,46.57,46,44.57,42.84,42.96,41.01,38.48,36.12,36.3,17.13,16.46,17.18,15.72,15.68,14.89,15.2,14.09,14.41,14.74,13.45,13.08,12.5,12.16,11.38,11.17,10.67,10,9.59,9.86 +Net Income,104,116,97,105,124,121,112,88,42,73,113,134,191,181,200,200,159,139,-41,1518,121,103,147,72,97,101,106,96,10,83,69,69,48,51,50,41,49,28,31,36 +Depreciation & Amortization,48,47,46,43,43,46,44,44,41,40,38,37,37,35,32,32,30,30,29,26,27,25,23,23,17,14,13,11,11,10,9,8,7,7,5,5,5,5,4,4 +Share-Based Compensation,39,49,47,39,39,40,38,38,35,33,34,32,30,28,29,27,25,25,25,23,20,24,22,21,19,19,17,16,15,15,14,15,14,14,14,12,14,15,13,12 +Other Operating Activities,95,51,-29,-158,-159,81,59,31,27,121,-58,-173,15,111,57,-32,167,16,46,-1558,50,83,-16,2,109,-38,4,-46,126,11,18,-44,12,-12,7,-26,12,13,14,-16 +Operating Cash Flow,286,264,160,29,47,287,252,200,145,266,127,30,273,355,318,227,381,211,60,10,218,235,177,117,241,96,140,77,162,118,110,48,81,60,76,31,79,60,63,36 +Operating Cash Flow Growth,510.00%,-8.20%,-36.52%,-85.66%,-67.59%,7.78%,98.18%,555.44%,-46.96%,-24.94%,-59.99%,-86.58%,-28.47%,68.19%,430.06%,2222.03%,74.82%,-10.00%,-66.23%,-91.65%,-9.58%,143.63%,26.87%,51.56%,48.65%,-18.51%,26.54%,62.39%,100.45%,97.44%,45.03%,55.22%,2.05%,-0.38%,21.02%,-13.93%,10.82%,-11.12%,-9.74%,98.11% +Capital Expenditures,-23,-30,-53,-9,-33,-22,-59,-64,-53,-75,-76,-87,-109,-124,-124,-43,-53,-21,-34,-46,-43,-27,-45,-35,-54,-54,-58,-58,-70,-48,-18,-60,-14,-17,-19,-20,-17,-10,-11,-16 +Acquisitions,0,0,0,-77,0,0,0,0,0,-12,0,0,0,-8,0,0,0,0,-421,0,0,0,0,0,0,0,0,0,0,0,0,-9,0,0,0,0,0,0,0,0 +Change in Investments,-31,21,-59,7,20,17,-67,11,-3,2,94,0,-197,0,0,5,9,7,7,321,-17,57,-189,-37,85,-24,2,166,50,-72,57,-79,-56,214,9,-15,-57,-22,-13,-21 +Other Investing Activities,0,0,0,0,0,0,0,0,0,0,0,-2,-1,1,-4,43,-1,0,0,2,-1,0,-12,-2,0,0,0,0,0,0,-2,-1,0,-2,-6,0,0,0,0,0 +Investing Cash Flow,-54,-9,-112,-80,-13,-4,-125,-53,-56,-85,18,-90,-308,-132,-128,5,-45,-15,-449,276,-60,31,-247,-74,31,-78,-55,109,-20,-120,37,-148,-70,194,-16,-35,-74,-32,-24,-37 +Dividends Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,-203,11,-150,14,-350,12,0,-238,-200,11,-200,-60,-100,-103,-160,13,0,10,0,11,-100,-192,-49,-40,-50,-142,1,-92,-49,-9,-35,3,-37,-17,-33,5,-10,-35,-48,3 +Debt Issued / Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-46,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Financing Activities,0,0,-2,-26,0,-1,-1,-21,0,0,-1,-52,-2,38,-78,-67,-2,-2,-2,-45,-2,-3,0,-52,-4,-2,-31,-48,-7,14,-16,-36,-1,15,-13,-14,-1,21,-20,-10 +Financing Cash Flow,-203,11,-152,-12,-350,12,-1,-259,-200,11,-201,-112,-102,-65,-238,-53,-2,8,-2,-35,-102,-195,-96,-93,-54,-144,-31,-140,-56,5,-51,-33,-38,-2,-46,-9,-12,-14,-68,-7 +Net Cash Flow,2,281,-104,-72,-301,287,120,-110,-102,167,-49,-173,-138,151,-45,171,345,211,-386,240,60,67,-164,-49,216,-127,50,48,87,4,97,-131,-30,252,13,-13,-6,12,-28,-10 +Free Cash Flow,263,234,106,19,13,266,193,136,92,191,51,-57,164,231,193,184,328,190,25,-36,176,208,132,82,187,43,82,20,93,70,92,-12,67,42,57,10,63,50,52,20 +Free Cash Flow Growth,1851.33%,-11.94%,-44.95%,-85.79%,-85.26%,38.94%,278.70%,0,-44.12%,-17.14%,-73.60%,0,-50.12%,21.52%,658.42%,0,86.91%,-8.73%,-80.70%,0,-6.09%,389.04%,60.86%,314.83%,101.57%,-39.26%,-10.78%,0,38.95%,64.82%,60.41%,0,6.72%,-14.29%,9.49%,-47.72%,-2.95%,-18.17%,-19.12%,54.14% +Free Cash Flow Margin,26.44%,23.92%,10.34%,1.93%,1.41%,27.66%,19.28%,14.40%,10.15%,21.47%,5.26%,-5.84%,15.88%,22.71%,19.12%,20.54%,39.34%,25.86%,7.23%,-6.59%,27.03%,34.24%,21.98%,14.93%,35.02%,8.42%,16.74%,4.52%,22.02%,18.17%,25.81%,-3.85%,22.77%,15.25%,21.29%,4.39%,27.17%,23.87%,25.00%,10.11% +Free Cash Flow Per Share,3.54,3.13,1.42,0.26,0.18,3.47,2.53,1.77,1.18,2.45,0.65,-0.72,2.08,2.92,2.45,2.33,4.16,2.41,0.32,-0.46,2.24,2.62,1.65,1.03,2.34,0.53,1.02,0.25,1.16,0.87,1.15,-0.15,0.84,0.53,0.72,0.13,0.79,0.62,0.65,0.25 +Market Capitalization,15566,18997,18175,24628,20985,23367,27059,25599,16474,16177,18651,34355,51821,52577,48352,42853,42136,25792,21616,13699,21992,14450,21897,22743,16751,31423,27422,20124,17815,14930,12059,9208,7661,7504,6459,5788,5234,4545,5064,4342 +Market Cap Growth,-25.83%,-18.70%,-32.83%,-3.79%,27.39%,44.45%,45.08%,-25.49%,-68.21%,-69.23%,-61.43%,-19.83%,22.98%,103.85%,123.69%,212.81%,91.60%,78.49%,-1.29%,-39.77%,31.29%,-54.01%,-20.15%,13.01%,-5.97%,110.47%,127.40%,118.54%,132.55%,98.95%,86.71%,59.10%,46.35%,65.10%,27.55%,33.30%,16.61%,8.86%,10.69%,2.89% +Enterprise Value,14610,18051,17491,23824,20110,22182,26156,24814,15575,15183,17850,33447,50752,51413,47340,41785,41240,25242,21262,12962,21167,13711,21236,22084,16016,30818,26710,19462,17093,14251,11457,8663,7020,6891,5887,5240,4707,4060,4625,3897 +PE Ratio,36.94,43.02,40.66,53.28,47.15,64.41,86.15,81.25,45.56,31.67,30.13,48.67,67.12,71.05,69.23,93.54,23.73,14.84,12.71,7.25,49.67,34.5,52.48,60.45,41.85,100.36,93.02,78.04,76.98,55.55,50.76,42.13,40.39,39.3,38.63,39.01,36.35,33.75,34.85,29.03 +PS Ratio,3.89,4.8,4.61,6.29,5.43,6.14,7.24,6.91,4.41,4.19,4.68,8.52,13.11,14,13.92,15.22,17.05,11.28,10.01,5.69,9.14,6.31,10,10.94,8.52,16.95,15.82,12.58,12.09,11.1,9.74,8,7.09,7.38,6.83,6.53,6.19,5.59,6.36,5.57 +PB Ratio,4.04,4.82,4.84,6.55,5.78,6.15,7.44,7.36,4.57,4.38,5.18,9.37,14.3,14.95,14.29,12.63,13.03,8.5,7.6,4.8,16.34,11.07,15.94,18.11,13.37,26.34,22.5,17.85,15.43,12.63,11.18,8.81,7.7,7.72,7.1,6.49,6.17,5.69,6.58,5.47 +P/FCF Ratio,25,50.93,44.91,50.1,34.51,34.06,44.24,54.53,59.51,46.34,47.99,64.72,67.17,56.17,54.02,58.92,83.07,72.73,57.98,28.58,36.8,23.73,49.37,57.79,50.55,132.51,103.63,73.3,73.36,68.85,63.71,59.54,43.26,43.41,35.89,33.08,28.36,24.38,25.65,20.69 +P/OCF Ratio,21.09,38.07,34.78,40.08,26.71,26.45,31.36,34.68,28.97,23.21,23.75,35.2,44.2,41.04,42.52,48.72,63.63,51.69,41.38,21.41,29.43,18.76,34.64,38.25,30.2,66.05,55.11,42.98,40.62,41.8,40.35,34.8,30.93,30.5,26.23,24.84,21.99,19.74,21.3,17.75 +Debt/Equity,0.02,0.02,0.03,0.03,0.03,0.03,0.03,0.03,0.03,0.03,0.03,0.03,0.03,0.02,0.02,0.02,0.02,0.02,0.02,0.02,0.03,0.03,0.04,0.09,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Quick Ratio,1,0.99,0.88,0.91,0.91,1.03,0.91,0.88,0.97,1.08,1.02,1.05,1.08,1.17,1.12,1.33,1.22,1.11,0.93,1.45,1.46,1.51,1.57,1.56,1.7,1.66,1.92,1.98,2.09,2.17,2.1,2.22,2.51,2.5,2.56,2.64,2.52,2.59,2.62,2.91 +Current Ratio,1.22,1.26,1.18,1.23,1.18,1.27,1.17,1.16,1.26,1.38,1.32,1.33,1.3,1.37,1.32,1.52,1.4,1.31,1.22,1.73,1.68,1.73,1.85,1.79,1.88,1.98,2.23,2.26,2.32,2.39,2.36,2.51,2.69,2.66,2.76,2.85,2.69,2.91,2.95,3.28 +Return on Invested Capital (ROIC),10.68%,10.82%,11.63%,11.98%,11.99%,9.35%,8.69%,9.37%,10.54%,14.27%,17.21%,18.92%,19.99%,19.79%,19.20%,11.32%,66.95%,69.95%,73.75%,80.68%,31.22%,30.69%,28.83%,28.52%,32.58%,26.84%,24.64%,22.56%,19.74%,23.06%,22.48%,21.44%,19.70%,19.55%,18.50%,16.76%,17.21%,17.31%,19.38%,19.36% +Dividend Yield,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Payout Ratio,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Buyback Yield,1.58%,2.69%,1.91%,2.32%,2.57%,1.80%,2.36%,2.63%,2.42%,1.61%,1.37%,0.76%,0.05%,-0.45%,-1.10%,-0.97%,-0.60%,0.83%,2.26%,2.06%,1.99%,1.89%,1.08%,1.15%,1.51%,0.53%,0.20%,-0.12%,-0.85%,-0.40%,-0.43%,-0.26%,-0.01%,-0.46%,0.14%,0.62%,0.55%,1.12%,1.15%,1.20% +Total Return,1.58%,2.69%,1.91%,2.32%,2.57%,1.80%,2.36%,2.63%,2.42%,1.61%,1.37%,0.76%,0.05%,-0.45%,-1.10%,-0.97%,-0.60%,0.83%,2.26%,2.06%,1.99%,1.89%,1.08%,1.15%,1.51%,0.53%,0.20%,-0.12%,-0.85%,-0.40%,-0.43%,-0.26%,-0.01%,-0.46%,0.14%,0.62%,0.55%,1.12%,1.15%,1.20% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/amgn.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/amgn.csv new file mode 100644 index 0000000000000000000000000000000000000000..4d6e0ee3726f0699a8f775338843857c009a0464 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/amgn.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,9086,8503,8388,7447,8196,6903,6986,6105,6839,6652,6594,6238,6846,6706,6526,5901,6634,6423,6206,6161,6197,5737,5871,5557,6230,5904,6059,5554,5802,5773,5810,5464,5965,5811,5688,5527,5536,5723,5370,5033 +Revenue Growth,10.86%,23.18%,20.07%,21.98%,19.84%,3.77%,5.95%,-2.13%,-0.10%,-0.81%,1.04%,5.71%,3.20%,4.41%,5.16%,-4.22%,7.05%,11.96%,5.71%,10.87%,-0.53%,-2.83%,-3.10%,0.05%,7.38%,2.27%,4.29%,1.65%,-2.73%,-0.65%,2.15%,-1.14%,7.75%,1.54%,5.92%,9.82%,3.85%,13.76%,3.67%,11.33% +Cost of Revenue,3112,3310,3236,3200,3112,1806,1813,1720,1747,1588,1510,1561,1718,1609,1637,1490,1597,1561,1488,1513,1253,1036,1012,1055,1096,1037,1024,944,1059,990,1024,996,1067,1027,1050,1018,1071,1034,1089,1033 +Gross Profit,5974,5193,5152,4247,5084,5097,5173,4385,5092,5064,5084,4677,5128,5097,4889,4411,5037,4862,4718,4648,4944,4701,4859,4502,5134,4867,5035,4610,4743,4783,4786,4468,4898,4784,4638,4509,4465,4689,4281,4000 +"Selling, General & Admin",1878,1625,1785,1808,2274,1353,1294,1258,1572,1287,1327,1228,1425,1305,1384,1254,1773,1346,1295,1316,1513,1223,1260,1154,1559,1293,1353,1127,1427,1170,1209,1064,1323,1244,1292,1203,1416,1244,1160,1026 +Research & Development,1724,1450,1447,1343,1534,1079,1113,1058,1324,1112,1039,959,1348,1422,1082,967,1229,1062,964,952,1312,1001,924,879,1182,926,869,760,1043,877,873,769,1078,990,900,872,1093,1119,964,894 +Operating Expenses,3663,3146,3243,3256,3813,3076,2489,2464,2862,2404,2908,2177,2824,2719,4061,2282,3029,2409,2395,2293,2896,2225,2181,2030,2752,2544,2203,1884,2498,2344,2088,1877,2413,2257,2258,2107,2432,2350,2205,1978 +Other Operating Expenses,61,71,11,105,5,644,82,148,-34,5,542,-10,51,-8,1595,61,27,1,136,25,71,1,-3,-3,11,325,-19,-3,28,297,6,44,12,23,66,32,-77,-13,81,58 +Operating Income,2311,2047,1909,991,1271,2021,2684,1921,2230,2660,2176,2500,2304,2378,828,2129,2008,2453,2323,2355,2048,2476,2678,2472,2382,2323,2832,2726,2245,2439,2698,2591,2485,2527,2380,2402,2033,2339,2076,2022 +Interest Expense / Income,747,776,808,824,821,759,752,543,415,368,328,295,335,296,281,285,318,302,296,346,301,313,332,343,352,355,347,338,332,325,321,326,328,325,313,294,284,282,277,252 +Other Expense / Income,782,-1830,307,235,-402,-685,318,-2064,67,-100,317,530,-162,-73,-11,-13,-187,-55,-3,-11,-236,-114,-218,-185,-155,-126,-162,-231,-301,-267,-165,-195,-126,-216,-137,-150,-164,-135,-198,-106 +Pretax Income,782,3101,794,-68,852,1947,1614,3442,1748,2392,1531,1675,2131,2155,558,1857,1877,2206,2030,2020,1983,2277,2564,2314,2185,2094,2647,2619,2214,2381,2542,2460,2283,2418,2204,2258,1913,2192,1997,1876 +Income Tax,155,271,48,45,85,217,235,601,132,249,214,199,232,271,94,211,262,185,227,195,280,309,385,322,257,235,351,308,6478,360,391,389,348,401,334,358,113,329,344,253 +Net Income,627,2830,746,-113,767,1730,1379,2841,1616,2143,1317,1476,1899,1884,464,1646,1615,2021,1803,1825,1703,1968,2179,1992,1928,1859,2296,2311,-4264,2021,2151,2071,1935,2017,1870,1900,1800,1863,1653,1623 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,627,2830,746,-113,767,1730,1379,2841,1616,2143,1317,1476,1899,1884,464,1646,1615,2021,1803,1825,1703,1968,2179,1992,1928,1859,2296,2311,-4264,2021,2151,2071,1935,2017,1870,1900,1800,1863,1653,1623 +Net Income Growth,-18.25%,63.58%,-45.90%,0,-52.54%,-19.27%,4.71%,92.48%,-14.90%,13.75%,183.84%,-10.33%,17.59%,-6.78%,-74.27%,-9.81%,-5.17%,2.69%,-17.26%,-8.38%,-11.67%,5.86%,-5.10%,-13.80%,0,-8.02%,6.74%,11.59%,0,0.20%,15.03%,9.00%,7.50%,8.27%,13.13%,17.07%,39.10%,49.76%,6.85%,51.26% +Shares Outstanding (Basic),537,537,537,536,535,535,535,534,535,535,535,548,564,567,573,577,580,585,588,590,593,599,607,622,637,645,656,707,725,728,734,737,736,747,751,753,752,757,760,761 +Shares Outstanding (Diluted),541,542,541,536,538,538,537,538,538,538,537,551,564,570,576,581,584,589,592,594,597,602,610,626,641,649,660,711,726,733,738,741,742,753,756,760,763,764,768,770 +Shares Change,0.56%,0.74%,0.75%,-0.37%,0,0,0,-2.36%,-4.61%,-5.61%,-6.77%,-5.16%,-3.43%,-3.23%,-2.70%,-2.19%,-2.18%,-2.16%,-2.95%,-5.11%,-6.86%,-7.24%,-7.58%,-11.96%,-11.71%,-11.46%,-10.57%,-4.05%,-2.16%,-2.66%,-2.38%,-2.50%,-2.75%,-1.44%,-1.56%,-1.30%,-1.29%,-0.91%,0,0.26% +EPS (Basic),1.17,5.27,1.39,-0.21,1.44,3.23,2.58,5.32,3.02,4.01,2.46,2.69,3.36,3.32,0.81,2.85,2.79,3.45,3.07,3.09,2.88,3.29,3.59,3.2,3.03,2.88,3.5,3.27,-5.81,2.78,2.93,2.81,2.62,2.7,2.49,2.52,2.39,2.46,2.18,2.13 +EPS (Diluted),1.16,5.22,1.38,-0.21,1.43,3.22,2.57,5.28,3,3.98,2.45,2.68,3.35,3.31,0.81,2.83,2.77,3.43,3.05,3.07,2.87,3.27,3.57,3.18,3.01,2.86,3.48,3.25,-5.77,2.76,2.91,2.79,2.61,2.68,2.47,2.5,2.36,2.44,2.15,2.11 +EPS Growth,-18.88%,62.11%,-46.30%,0.00%,-52.33%,-19.10%,4.90%,97.02%,-10.45%,20.24%,202.47%,-5.30%,20.94%,-3.50%,-73.44%,-7.82%,-3.48%,4.89%,-14.57%,-3.46%,-4.65%,14.34%,2.59%,-2.15%,0.00%,3.62%,19.59%,16.49%,0.00%,2.99%,17.81%,11.60%,10.59%,9.84%,14.88%,18.48%,40.48%,51.55%,6.97%,50.71% +Free Cash Flow Per Share,8.19,6.17,4.14,0.86,0.54,4.7,7.17,1.35,4.32,5.27,3.15,3.6,4.47,3.84,3.05,3.36,3.41,5.53,4.57,3.38,3.92,5.35,2.09,2.78,4.66,4.81,2.92,3.64,3.94,4.53,2.92,3.01,3.9,3.34,3.31,2.34,2.49,3.7,4.44,1.79 +Dividend Per Share,2.25,2.25,2.25,2.25,2.13,2.13,2.13,2.13,1.94,1.94,1.94,1.94,1.76,1.76,1.76,1.76,1.6,1.6,1.6,1.6,1.45,1.45,1.45,1.45,1.32,1.32,1.32,1.32,1.15,1.15,1.15,1.15,1,1,1,1,0.79,0.79,0.79,0.79 +Dividend Growth,5.63%,5.63%,5.63%,5.63%,9.79%,9.79%,9.79%,9.79%,10.23%,10.23%,10.23%,10.23%,10.00%,10.00%,10.00%,10.00%,10.35%,10.35%,10.35%,10.35%,9.85%,9.85%,9.85%,9.85%,14.78%,14.78%,14.78%,14.78%,15.00%,15.00%,15.00%,15.00%,26.58%,26.58%,26.58%,26.58%,29.51%,29.51%,29.51%,29.51% +Gross Margin,65.75%,61.07%,61.42%,57.03%,62.03%,73.84%,74.05%,71.83%,74.46%,76.13%,77.10%,74.98%,74.91%,76.01%,74.92%,74.75%,75.93%,75.70%,76.02%,75.44%,79.78%,81.94%,82.76%,81.02%,82.41%,82.44%,83.10%,83.00%,81.75%,82.85%,82.38%,81.77%,82.11%,82.33%,81.54%,81.58%,80.65%,81.93%,79.72%,79.48% +Operating Margin,25.44%,24.07%,22.76%,13.31%,15.51%,29.28%,38.42%,31.47%,32.61%,39.99%,33.00%,40.08%,33.66%,35.46%,12.69%,36.08%,30.27%,38.19%,37.43%,38.22%,33.05%,43.16%,45.61%,44.48%,38.23%,39.35%,46.74%,49.08%,38.69%,42.25%,46.44%,47.42%,41.66%,43.49%,41.84%,43.46%,36.72%,40.87%,38.66%,40.18% +Profit Margin,6.90%,33.28%,8.89%,-1.52%,9.36%,25.06%,19.74%,46.54%,23.63%,32.22%,19.97%,23.66%,27.74%,28.09%,7.11%,27.89%,24.34%,31.47%,29.05%,29.62%,27.48%,34.30%,37.12%,35.85%,30.95%,31.49%,37.89%,41.61%,-73.49%,35.01%,37.02%,37.90%,32.44%,34.71%,32.88%,34.38%,32.51%,32.55%,30.78%,32.25% +Free Cash Flow Margin,48.43%,38.97%,26.48%,6.16%,3.53%,36.39%,54.94%,11.79%,33.76%,42.36%,25.54%,31.65%,36.82%,32.45%,26.76%,32.84%,29.85%,50.34%,43.25%,32.33%,37.53%,55.90%,21.63%,31.11%,47.66%,52.54%,31.61%,46.31%,49.28%,57.09%,36.85%,40.58%,48.16%,42.94%,43.76%,31.83%,33.80%,48.91%,62.89%,27.10% +Effective Tax Rate,19.82%,8.74%,6.05%,0.00%,9.98%,11.15%,14.56%,17.46%,7.55%,10.41%,13.98%,11.88%,10.89%,12.58%,16.85%,11.36%,13.96%,8.39%,11.18%,9.65%,14.12%,13.57%,15.02%,13.92%,11.76%,11.22%,13.26%,11.76%,292.59%,15.12%,15.38%,15.81%,15.24%,16.58%,15.15%,15.86%,5.91%,15.01%,17.23%,13.49% +EBITDA,2926,5273,3002,2155,3053,3601,3262,4885,3074,3597,2687,2811,3318,3301,1694,2983,3068,3409,3256,3263,2986,3098,3397,3152,3027,2950,3478,3428,2995,3170,3381,3310,3170,3246,3039,3073,2739,2997,2793,2652 +EBITDA Margin,32.20%,62.01%,35.79%,28.94%,37.25%,52.17%,46.69%,80.02%,44.95%,54.07%,40.75%,45.06%,48.47%,49.23%,25.96%,50.55%,46.25%,53.08%,52.47%,52.96%,48.19%,54.00%,57.86%,56.72%,48.59%,49.97%,57.40%,61.72%,51.62%,54.91%,58.19%,60.58%,53.14%,55.86%,53.43%,55.60%,49.48%,52.37%,52.01%,52.69% +Depreciation & Amortization,1397,1396,1400,1399,1380,895,896,900,911,837,828,841,852,850,855,841,873,901,930,897,702,508,501,495,490,501,484,471,449,464,518,524,559,503,522,521,542,523,519,524 +EBIT,1529,3877,1602,756,1673,2706,2366,3985,2163,2760,1859,1970,2466,2451,839,2142,2195,2508,2326,2366,2284,2590,2896,2657,2537,2449,2994,2957,2546,2706,2863,2786,2611,2743,2517,2552,2197,2474,2274,2128 +EBIT Margin,16.83%,45.60%,19.10%,10.15%,20.41%,39.20%,33.87%,65.27%,31.63%,41.49%,28.19%,31.58%,36.02%,36.55%,12.86%,36.30%,33.09%,39.05%,37.48%,38.40%,36.86%,45.15%,49.33%,47.81%,40.72%,41.48%,49.41%,53.24%,43.88%,46.87%,49.28%,50.99%,43.77%,47.20%,44.25%,46.17%,39.69%,43.23%,42.35%,42.28% +Cash & Equivalents,11973,9011,9301,9708,10944,34741,34248,31560,7629,9502,5203,6528,7989,11969,6630,6112,6266,9087,9145,7687,6037,11415,5525,7358,6945,11956,10131,9741,3800,3000,2629,3358,3241,3485,2630,2896,4144,3226,3795,2864 +Short-TermInvestments,0,0,0,0,0,0,0,1,1676,1976,1980,16,48,952,1452,4454,4381,3273,2276,325,2874,9438,16233,18943,22359,17965,19264,22431,37878,38351,36598,35040,34844,34495,32404,31844,27238,27894,26198,24254 +Cash & Cash Equivalents,11973,9011,9301,9708,10944,34741,34248,31561,9305,11478,7183,6544,8037,12921,8082,10566,10647,12360,11421,8012,8911,20853,21758,26301,29304,29921,29395,32172,41678,41351,39227,38398,38085,37980,35034,34740,31382,31120,29993,27118 +Cash Growth,9.40%,-74.06%,-72.84%,-69.24%,17.61%,202.68%,376.79%,382.29%,15.78%,-11.17%,-11.12%,-38.07%,-24.51%,4.54%,-29.24%,31.88%,19.48%,-40.73%,-47.51%,-69.54%,-69.59%,-30.31%,-25.98%,-18.25%,-29.69%,-27.64%,-25.06%,-16.21%,9.43%,8.88%,11.97%,10.53%,21.36%,22.04%,16.81%,28.11%,16.12%,10.85%,14.53%,36.95% +Receivables,6782,7317,6934,6776,7268,6145,5830,5736,5563,5326,5327,5077,4895,4765,4479,4423,4525,4094,5366,5009,4057,3606,3801,3771,3580,3441,3504,3633,3237,3404,3560,3248,3165,3186,3078,3078,2995,2901,2779,2548 +Inventory,6998,7362,7995,8724,9518,5026,4978,5011,4930,4757,4554,4411,4086,4152,4115,4017,3893,3942,3840,3682,3584,3243,3176,3016,2940,3017,3063,2952,2834,2927,2961,2871,2745,2681,2671,2572,2435,2531,2567,2686 +Other Current Assets,3277,3076,2976,2821,2602,2565,2324,2395,2388,2501,2258,2488,2367,2542,2423,2293,2079,2265,2268,2110,1888,3349,2011,2063,1794,1941,2008,1932,1727,2070,2694,1939,2015,1997,2164,1816,1703,2292,2397,2712 +Total Current Assets,29030,26766,27206,28029,30332,48477,47380,44703,22186,24062,19322,18520,19385,24380,19099,21299,21144,22661,22895,18813,18440,31051,30746,35151,37618,38320,37970,40689,49476,49752,48442,46456,46010,45844,42947,42206,38515,38844,37736,35064 +"Property, Plant & Equipment",6543,6156,6097,6002,5941,5563,5532,5460,5427,5188,5158,5142,5184,4982,4906,4855,4889,4816,4843,4879,4928,4901,4882,4892,4958,4899,4922,4943,4989,4914,4980,4960,4961,4912,4884,4885,4907,4988,5050,5123 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,46336,47578,48788,49942,51270,28659,30164,30924,31609,28111,28792,29464,30072,29324,29984,30620,31276,31928,32626,33336,34116,21407,21502,21816,22142,22466,23167,23550,23370,23649,24327,24679,25030,25492,25867,26252,26428,26287,26711,26986 +Other Long-Term Assets,9930,10383,8816,9007,9611,7835,7193,7633,5899,6339,6022,6070,6524,6307,5784,5765,5639,5232,4647,4641,2223,2176,2243,2138,1698,1648,1625,1982,2119,2016,1838,1767,1625,1902,1773,1773,1599,1750,1712,1779 +Total Long-Term Assets,62809,64117,63701,64951,66822,42057,42889,44017,42935,39638,39972,40676,41780,40613,40674,41240,41804,41976,42116,42856,41267,28484,28627,28846,28798,29013,29714,30475,30478,30579,31145,31406,31616,32306,32524,32910,32934,33025,33473,33888 +Total Assets,91839,90883,90907,92980,97154,90534,90269,88720,65121,63700,59294,59196,61165,64993,59773,62539,62948,64637,65011,61669,59707,59535,59373,63997,66416,67333,67684,71164,79954,80331,79587,77862,77626,78150,75471,75116,71449,71869,71209,68952 +Accounts Payable,1908,2147,2267,1628,1590,1358,1212,1320,1572,1204,1256,1403,1366,1171,1277,1396,1421,1161,1150,1338,1371,1005,1001,1091,1207,1042,1026,1089,1352,879,883,902,917,825,870,818,965,1067,934,888 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,3550,3544,5528,3959,1443,1428,2167,834,1591,1543,817,844,87,4288,4324,1556,91,91,91,1840,2953,2049,2816,3705,4419,5077,4288,2183,1152,1999,1459,3799,4403,4797,5294,2247,2247,1250,1250,500 +Total Current Liabilities,23099,20312,21517,19714,18392,16954,17097,14215,15687,14331,12618,12886,12184,14842,14585,12869,11653,9953,10523,11827,12835,10737,10622,12706,13488,12432,11205,10479,9020,8193,7815,10523,11204,10542,10830,8523,8664,7165,6891,6336 +Other Current Liabilities,17641,14621,13722,14127,15359,14168,13718,12061,12524,11584,10545,10639,10731,9383,8984,9917,10141,8701,9282,8649,8511,7683,6805,7910,7862,6313,5891,7207,6516,5315,5473,5822,5884,4920,4666,5458,5452,4848,4707,4948 +Long-Term Debt,56549,56854,57117,60061,63170,59040,59377,60761,37354,37161,35705,36010,33222,33291,28458,31129,32895,34196,34133,30008,26950,27742,27798,29319,29510,29350,30209,33358,34190,33777,33603,30293,30193,30526,27928,32060,29182,30511,30702,29841 +Total Long-Term Liabilities,62863,63044,63465,68244,72530,65924,66391,69157,45773,45716,44257,45394,42281,41934,36941,40336,41886,43725,43829,40357,37199,37871,37957,40459,40428,40552,41570,45065,45693,39909,40050,36702,36547,36835,34508,37911,34702,36737,36834,36110 +Other Long-Term Liabilities,6314,6190,6348,8183,9360,6884,7014,8396,8419,8555,8552,9384,9059,8643,8483,9207,8991,9529,9696,10349,10249,10129,10159,11140,10918,11202,11361,11707,11503,6132,6447,6409,6354,6309,6580,5851,5520,6226,6132,6269 +Total Liabilities,85962,83356,84982,87958,90922,82878,83488,83372,61460,60047,56875,58280,54465,56776,51526,53205,53539,53678,54352,52184,50034,48608,48579,53165,53916,52984,52775,55544,54713,48102,47865,47225,47751,47377,45338,46434,43366,43902,43725,42446 +Total Debt,60099,60398,62645,64020,64613,60468,61544,61595,38945,38704,36522,36854,33309,37579,32782,32685,32986,34287,34224,31848,29903,29791,30614,33024,33929,34427,34497,35541,35342,35776,35062,34092,34596,35323,33222,34307,31429,31761,31952,30341 +Debt Growth,-6.99%,-0.12%,1.79%,3.94%,65.91%,56.23%,68.51%,67.13%,16.92%,2.99%,11.41%,12.76%,0.98%,9.60%,-4.21%,2.63%,10.31%,15.09%,11.79%,-3.56%,-11.87%,-13.47%,-11.26%,-7.08%,-4.00%,-3.77%,-1.61%,4.25%,2.16%,1.28%,5.54%,-0.63%,10.08%,11.22%,3.98%,13.07%,2.33%,-3.70%,-4.13%,-5.26% +Retained Earnings,-27590,-25530,-27124,-27870,-26549,-24971,-25540,-26919,-28622,-28066,-28252,-29568,-24600,-22964,-22762,-21639,-21408,-19851,-20168,-21378,-21330,-20136,-20054,-19895,-17977,-15987,-15266,-14387,-5072,1774,1378,233,-438,221,-356,-1638,-2086,-2352,-2912,-4051 +Comprehensive Income,-66,-336,-155,-190,-289,-126,-280,-268,-231,-652,-672,-763,-796,-808,-868,-833,-985,-903,-783,-662,-528,-388,-465,-516,-769,-809,-873,-994,-679,-443,-449,-362,-471,-139,-106,-268,-480,-237,-68,137 +Shareholders Equity,5877,7527,5925,5022,6232,7656,6781,5348,3661,3653,2419,916,6700,8217,8247,9334,9409,10959,10659,9485,9673,10927,10794,10832,12500,14349,14909,15620,25241,32229,31722,30637,29875,30773,30133,28682,28083,27967,27484,26506 +Net Cash / Debt,-48126,-51387,-53344,-54312,-53669,-25727,-27296,-30034,-29640,-27226,-29339,-30310,-25272,-24658,-24700,-22119,-22339,-21927,-22803,-23836,-20992,-8938,-8856,-6723,-4625,-4506,-5102,-3369,6336,5575,4165,4306,3489,2657,1812,433,-47,-641,-1959,-3223 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,81.60%,109.82%,129.86%,894.46%,0,0,0,0,0,0,0,0 +Net Cash Per Share,-88.96,-94.81,-98.6,-101.33,-99.76,-47.82,-50.83,-55.83,-55.09,-50.61,-54.64,-55.01,-44.81,-43.26,-42.88,-38.07,-38.25,-37.23,-38.52,-40.13,-35.16,-14.85,-14.52,-10.74,-7.22,-6.94,-7.73,-4.74,8.73,7.61,5.64,5.81,4.7,3.53,2.4,0.57,-0.06,-0.84,-2.55,-4.19 +Working Capital,5931,6454,5689,8315,11940,31523,30283,30488,6499,9731,6704,5634,7201,9538,4514,8430,9491,12708,12372,6986,5605,20314,20124,22445,24130,25888,26765,30210,40456,41559,40627,35933,34806,35302,32117,33683,29851,31679,30845,28728 +Book Value Per Share,10.94,14.02,11.03,9.37,11.65,14.31,12.68,10.02,6.84,6.83,4.52,1.67,11.88,14.49,14.39,16.18,16.22,18.73,18.13,16.08,16.31,18.24,17.78,17.42,19.62,22.25,22.73,22.09,34.82,44.27,43.22,41.57,40.59,41.2,40.12,38.09,37.34,36.95,36.16,34.83 +Net Income,627,2830,746,-113,767,1730,1379,2841,1616,2143,1317,1476,1899,1884,464,1646,1615,2021,1803,1825,1703,1968,2179,1992,1928,1859,2296,2311,-4264,2021,2151,2071,1935,2017,1870,1900,1800,1863,1653,1623 +Depreciation & Amortization,1397,1396,1400,1399,1380,895,896,900,911,837,828,841,852,850,855,841,873,901,930,897,702,508,501,495,490,501,484,471,449,464,518,524,559,503,522,521,542,523,519,524 +Share-Based Compensation,134,136,157,103,161,104,119,47,401,0,0,0,341,0,0,0,330,0,0,0,308,0,0,0,311,0,0,0,85,88,96,60,89,83,87,52,80,82,90,70 +Other Operating Activities,2613,-791,156,-700,-1770,31,1715,-2724,-279,-2,-215,-153,-284,-316,612,-383,-665,446,109,-588,-199,901,-1266,-642,465,913,-678,-55,6742,881,-439,-270,517,59,198,-558,-349,424,1022,-735 +Operating Cash Flow,4771,3571,2459,689,538,2760,4109,1064,2649,2978,1930,2164,2808,2418,1931,2104,2153,3368,2842,2134,2514,3377,1414,1845,3194,3273,2102,2727,3012,3454,2326,2385,3100,2662,2677,1915,2073,2892,3284,1482 +Operating Cash Flow Growth,786.80%,29.38%,-40.16%,-35.24%,-79.69%,-7.32%,112.90%,-50.83%,-5.66%,23.16%,-0.05%,2.85%,30.42%,-28.21%,-32.06%,-1.41%,-14.36%,-0.27%,100.99%,15.66%,-21.29%,3.18%,-32.73%,-32.34%,6.04%,-5.24%,-9.63%,14.34%,-2.84%,29.75%,-13.11%,24.54%,49.54%,-7.95%,-18.48%,29.22%,-27.06%,5.51%,47.46%,29.77% +Capital Expenditures,-371,-257,-238,-230,-249,-248,-271,-344,-340,-160,-246,-190,-287,-242,-185,-166,-173,-135,-158,-142,-188,-170,-144,-116,-225,-171,-187,-155,-153,-158,-185,-168,-227,-167,-188,-156,-202,-93,93,-118 +Acquisitions,0,0,0,0,-26989,0,0,0,-3839,0,0,0,-890,-13,-1626,0,0,0,0,0,-13617,0,0,0,-2,0,0,197,-19,0,0,0,0,0,0,0,-359,0,0,0 +Change in Investments,0,0,0,0,-3,0,1,1674,547,13,-1961,32,905,497,3006,-74,-1170,-1507,-1954,-87,7588,5812,2895,3677,-4336,1340,3121,14862,123,-1781,-1598,63,-999,-2111,-328,-4239,408,-1820,-2278,-731 +Other Investing Activities,-31,47,21,13,152,-14,59,28,159,-120,14,47,42,-169,14,-79,-41,14,-47,-1,254,-270,-6,-6,-74,-37,4,2,-29,-37,-30,-52,4,-111,-141,5,-80,-90,-174,-103 +Investing Cash Flow,-402,-210,-217,-217,-27089,-262,-211,1358,-3473,-267,-2193,-111,-230,73,1209,-319,-1384,-1628,-2159,-230,-5963,5372,2745,3555,-4637,1132,2938,14906,-78,-1976,-1813,-157,-1222,-2389,-657,-4390,-233,-2003,-2359,-952 +Dividends Paid,-1205,-1210,-1209,-1208,-1140,-1140,-1139,-1137,-1040,-1038,-1038,-1080,-990,-999,-1008,-1016,-932,-936,-942,-945,-860,-868,-880,-901,-840,-851,-865,-951,-834,-838,-846,-847,-747,-747,-752,-752,-596,-599,-602,-599 +Share Issuance / Repurchase,-200,0,0,0,0,0,0,0,0,0,0,-6360,-1443,-1080,-1581,-871,-1205,-765,-555,-961,-1094,-1161,-2415,-3032,-2124,-1729,-3244,-10697,-789,-809,-976,-586,-983,-764,-542,-676,-183,-744,-476,-464 +Debt Issued / Paid,0,-2449,-1400,-410,3899,-879,-18,22674,-19,2687,2,3952,-4151,4946,0,0,-1450,-88,2289,1713,0,-864,-2650,-1000,-621,0,-500,0,-508,540,644,-605,-395,2080,-876,2784,-124,-125,1439,-125 +Other Financing Activities,-2,8,-40,-90,-5,14,-53,-28,10,-61,-26,-26,26,-19,-33,-52,-3,-9,-17,-61,25,34,-47,-54,17,0,-41,-44,-3,0,-64,-73,3,13,-116,-129,-19,10,-355,-209 +Financing Cash Flow,-1407,-3651,-2649,-1708,2754,-2005,-1210,21509,-1049,1588,-1062,-3514,-6558,2848,-2622,-1939,-3590,-1798,775,-254,-1929,-2859,-5992,-4987,-3568,-2580,-4650,-11692,-2134,-1107,-1242,-2111,-2122,582,-2286,1227,-922,-1458,6,-1397 +Net Cash Flow,2962,-290,-407,-1236,-23797,493,2688,23931,-1873,4299,-1325,-1461,-3980,5339,518,-154,-2821,-58,1458,1650,-5378,5890,-1833,413,-5011,1825,390,5941,800,371,-729,117,-244,855,-266,-1248,918,-569,931,-867 +Free Cash Flow,4400,3314,2221,459,289,2512,3838,720,2309,2818,1684,1974,2521,2176,1746,1938,1980,3233,2684,1992,2326,3207,1270,1729,2969,3102,1915,2572,2859,3296,2141,2217,2873,2495,2489,1759,1871,2799,3377,1364 +Free Cash Flow Growth,1422.49%,31.93%,-42.13%,-36.25%,-87.48%,-10.86%,127.91%,-63.53%,-8.41%,29.50%,-3.55%,1.86%,27.32%,-32.69%,-34.95%,-2.71%,-14.88%,0.81%,111.34%,15.21%,-21.66%,3.39%,-33.68%,-32.78%,3.85%,-5.89%,-10.56%,16.01%,-0.49%,32.10%,-13.98%,26.04%,53.55%,-10.86%,-26.30%,28.96%,-29.18%,8.87%,64.41%,40.62% +Free Cash Flow Margin,48.43%,38.97%,26.48%,6.16%,3.53%,36.39%,54.94%,11.79%,33.76%,42.36%,25.54%,31.65%,36.82%,32.45%,26.76%,32.84%,29.85%,50.34%,43.25%,32.33%,37.53%,55.90%,21.63%,31.11%,47.66%,52.54%,31.61%,46.31%,49.28%,57.09%,36.85%,40.58%,48.16%,42.94%,43.76%,31.83%,33.80%,48.91%,62.89%,27.10% +Free Cash Flow Per Share,8.19,6.17,4.14,0.86,0.54,4.7,7.17,1.35,4.32,5.27,3.15,3.6,4.47,3.84,3.05,3.36,3.41,5.53,4.57,3.38,3.92,5.35,2.09,2.78,4.66,4.81,2.92,3.64,3.94,4.53,2.92,3.01,3.9,3.34,3.31,2.34,2.49,3.7,4.44,1.79 +Market Capitalization,140103,173133,167609,152372,154142,143760,118631,129089,140139,120573,129971,134701,126718,120754,140048,143704,133852,148860,138744,119572,143240,116048,112399,118220,124047,134173,122144,122841,126236,136048,126658,120830,108769,124834,114298,112761,122450,104775,116725,121304 +Market Cap Growth,-9.11%,20.43%,41.29%,18.04%,9.99%,19.23%,-8.73%,-4.17%,10.59%,-0.15%,-7.20%,-6.27%,-5.33%,-18.88%,0.94%,20.18%,-6.55%,28.27%,23.44%,1.14%,15.47%,-13.51%,-7.98%,-3.76%,-1.73%,-1.38%,-3.56%,1.67%,16.06%,8.98%,10.81%,7.16%,-11.17%,19.15%,-2.08%,-7.04%,1.06%,-1.80%,30.26%,30.26% +Enterprise Value,188229,224520,220953,206684,207811,169487,145927,159123,169779,147799,159310,165011,151990,145412,164748,165823,156191,170787,161547,143408,164232,124986,121255,124943,128672,138679,127246,126210,119900,130473,122493,116524,105280,122177,112486,112328,122497,105416,118684,124527 +PE Ratio,34.26,40.93,53.55,40.49,22.95,19,14.87,16.31,21.39,17.64,19.76,23.54,21.5,21.53,24.37,20.28,18.43,20.25,19.01,15.58,18.27,14.39,14.12,14.64,14.78,60.93,51.67,55.36,63.79,16.64,15.5,15.31,14.09,16.45,15.38,15.63,17.65,16.29,20.08,21.25 +PS Ratio,4.19,5.32,5.42,5.16,5.47,5.36,4.46,4.93,5.32,4.58,4.93,5.12,4.88,4.69,5.5,5.71,5.27,5.96,5.71,4.99,6.13,4.96,4.77,4.98,5.22,5.75,5.27,5.36,5.53,5.91,5.5,5.27,4.73,5.53,5.09,5.09,5.65,4.88,5.62,5.9 +PB Ratio,23.84,23,28.29,30.34,24.73,18.78,17.5,24.14,38.28,33.01,53.73,147.05,18.91,14.7,16.98,15.4,14.23,13.58,13.02,12.61,14.81,10.62,10.41,10.91,9.92,9.35,8.19,7.86,5,4.22,3.99,3.94,3.64,4.06,3.79,3.93,4.36,3.75,4.25,4.58 +P/FCF Ratio,13.48,27.56,30.58,21.47,20.95,15.33,12.25,17.14,15.95,13.4,15.56,16,15.12,15.4,15.74,14.61,13.54,14.54,13.59,13.6,16.79,12.65,12.39,12.17,11.75,12.84,11.48,11.3,12.01,12.92,13.02,11.99,11.31,14.49,12.82,11.5,13.01,10.29,11.73,14.05 +P/OCF Ratio,12.19,23.86,26,18.82,18.2,13.59,10.98,14.97,14.42,12.2,13.95,14.45,13.68,14.03,14.66,13.73,12.75,13.71,12.77,12.67,15.65,11.81,11.56,11.35,10.98,12.07,10.81,10.66,11.29,12.08,12.09,11.16,10.51,13.38,11.96,11.09,12.58,9.98,11.28,13.05 +Debt/Equity,10.23,8.02,10.57,12.75,10.37,7.9,9.08,11.52,10.64,10.6,15.1,40.23,4.97,4.57,3.98,3.5,3.51,3.13,3.21,3.36,3.09,2.73,2.84,3.05,2.71,2.4,2.31,2.28,1.4,1.11,1.11,1.11,1.16,1.15,1.1,1.2,1.12,1.14,1.16,1.14 +Quick Ratio,0.81,0.8,0.75,0.84,0.99,2.41,2.34,2.62,0.95,1.17,0.99,0.9,1.06,1.19,0.86,1.16,1.3,1.65,1.6,1.1,1.01,2.28,2.41,2.37,2.44,2.68,2.94,3.42,4.98,5.46,5.47,3.96,3.68,3.9,3.52,4.44,3.97,4.75,4.76,4.68 +Current Ratio,1.26,1.32,1.26,1.42,1.65,2.86,2.77,3.15,1.41,1.68,1.53,1.44,1.59,1.64,1.31,1.66,1.81,2.28,2.18,1.59,1.44,2.89,2.9,2.77,2.79,3.08,3.39,3.88,5.49,6.07,6.2,4.42,4.11,4.35,3.97,4.95,4.45,5.42,5.48,5.53 +Return on Invested Capital (ROIC),9.86%,8.53%,8.35%,9.02%,9.62%,11.36%,12.18%,11.80%,20.00%,20.09%,21.08%,18.60%,16.77%,13.94%,15.97%,18.86%,19.26%,18.12%,18.02%,20.09%,20.98%,21.23%,20.69%,19.95%,19.44%,5.33%,5.28%,4.76%,3.65%,12.71%,12.99%,13.00%,12.80%,12.20%,12.53%,12.13%,12.38%,11.59%,10.60%,11.00% +Dividend Yield,3.50%,2.80%,2.80%,3.00%,3.00%,3.10%,3.70%,3.30%,3.00%,3.40%,3.00%,3.00%,3.10%,3.20%,2.80%,2.60%,2.80%,2.50%,2.60%,2.90%,2.40%,2.90%,3.00%,2.80%,2.70%,2.50%,2.70%,2.80%,2.60%,2.40%,2.50%,2.50%,2.70%,2.30%,2.40%,2.20%,1.90%,2.20%,1.80%,1.60% +Payout Ratio,192.30%,42.70%,161.90%,-1071.40%,147.90%,65.90%,82.60%,40.00%,64.20%,48.40%,78.90%,72.10%,52.40%,53.00%,217.30%,61.80%,57.30%,46.40%,52.10%,51.80%,50.30%,44.10%,40.40%,45.30%,43.60%,45.80%,37.70%,40.40%,-19.80%,41.40%,39.20%,40.90%,38.20%,37.00%,40.20%,39.70%,33.10%,32.10%,36.20%,37.10% +Buyback Yield,-0.56%,-0.74%,-0.74%,0.37%,0.00%,0.00%,0.00%,2.36%,4.61%,5.61%,6.77%,5.16%,3.42%,3.23%,2.70%,2.19%,2.18%,2.16%,2.95%,5.11%,6.86%,7.24%,7.58%,11.95%,11.71%,11.46%,10.57%,4.05%,2.16%,2.66%,2.38%,2.50%,2.75%,1.44%,1.56%,1.30%,1.29%,0.91%,-0.13%,-0.26% +Total Return,2.94%,2.06%,2.06%,3.37%,3.00%,3.10%,3.70%,5.66%,7.61%,9.01%,9.77%,8.16%,6.52%,6.43%,5.50%,4.79%,4.98%,4.66%,5.55%,8.01%,9.26%,10.14%,10.58%,14.75%,14.41%,13.96%,13.27%,6.85%,4.76%,5.06%,4.88%,5.00%,5.45%,3.74%,3.96%,3.50%,3.19%,3.11%,1.67%,1.34% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/bax.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/bax.csv new file mode 100644 index 0000000000000000000000000000000000000000..445eadb127cebd25fe2256cae939e0cfb3e1a73d --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/bax.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,2753,2699,3812,3592,2726,2599,3707,3513,-704,3609,3594,3707,2876,3226,3098,2946,3181,2972,2718,2802,3039,2851,2834,2638,2833,2761,2842,2677,2797,2707,2605,2475,2645,2558,2585,2375,2603,2487,2475,2403 +Revenue Growth,0.99%,3.85%,2.83%,2.25%,0.00%,-27.99%,3.14%,-5.23%,0.00%,11.87%,16.01%,25.83%,-9.59%,8.55%,13.98%,5.14%,4.67%,4.24%,-4.09%,6.22%,7.27%,3.26%,-0.28%,-1.46%,1.29%,2.00%,9.10%,8.16%,5.75%,5.83%,0.77%,4.21%,1.61%,2.86%,4.44%,-1.17%,-6.67%,-8.20%,-40.42%,-37.55% +Cost of Revenue,1794,1666,2381,2205,1626,1543,2596,2238,-575,2564,2223,2359,1855,1905,1865,1801,1990,1777,1680,1639,1741,1621,1681,1558,1650,1529,1603,1563,1629,1577,1473,1431,1537,1487,1613,1410,1531,1453,1454,1384 +Gross Profit,959,1033,1431,1387,1100,1056,1111,1275,-129,1045,1371,1348,1021,1321,1233,1145,1191,1195,1038,1163,1298,1230,1153,1080,1183,1232,1239,1114,1168,1130,1132,1044,1108,1071,972,965,1072,1034,1021,1019 +"Selling, General & Admin",761,754,1021,1027,683,744,964,995,139,941,970,1052,863,680,675,627,650,601,590,628,666,627,641,601,627,684,681,622,753,680,630,564,649,726,709,641,733,794,783,784 +Research & Development,211,129,173,176,127,133,165,164,2,151,148,150,135,129,139,128,135,123,117,146,156,144,166,129,175,166,174,140,183,150,155,127,156,159,195,136,161,148,151,143 +Operating Expenses,1394,878,1623,1200,796,877,1128,1146,183,3925,1107,1185,998,808,809,755,785,725,707,754,762,727,803,697,792,850,855,682,880,830,785,691,805,885,904,777,894,942,934,927 +Other Operating Expenses,422,-5,429,-3,-14,0,-1,-13,42,2833,-11,-17,0,-1,-5,0,0,1,0,-20,-60,-44,-4,-33,-10,0,0,-80,-56,0,0,0,0,0,0,0,0,0,0,0 +Operating Income,-435,155,-192,187,304,179,-17,129,-312,-2880,264,163,23,513,424,390,406,470,331,409,536,503,350,383,391,382,384,432,288,300,347,353,303,186,68,188,178,92,87,92 +Interest Expense / Income,90,87,85,78,72,127,124,117,116,104,89,85,75,50,34,34,38,39,36,21,20,13,20,18,11,11,11,12,14,14,13,14,13,14,11,28,32,34,30,30 +Other Expense / Income,20,-80,-17,-5,-15,-2483,-10,-46,-488,7,-111,-14,-232,14,1,7,161,19,7,11,743,15,4,-21,-27,-1,-31,-18,108,-7,27,12,8,41,-1161,-3162,-81,92,-309,-382 +Pretax Income,-545,148,-260,114,247,2535,-131,58,60,-2991,286,92,180,449,389,349,207,412,288,377,-227,475,326,386,407,372,404,438,166,293,307,327,282,131,1218,3322,227,-34,366,444 +Income Tax,-33,8,54,77,2,27,10,14,-121,-54,34,21,-58,-1,91,51,39,56,42,45,-204,106,13,44,102,-146,61,49,352,42,42,55,39,1,6,-58,22,-35,34,14 +Net Income,-512,140,-314,37,245,2508,-141,44,181,-2937,252,71,238,450,298,298,168,356,246,332,-23,369,313,342,305,518,343,389,-186,251,265,272,243,130,1212,3380,205,1,332,430 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,-512,140,-314,37,245,2508,-141,44,181,-2937,252,71,238,450,298,298,168,356,246,332,-23,369,313,342,305,518,343,389,-186,251,265,272,243,130,1212,3380,205,1,332,430 +Net Income Growth,0,-94.42%,0,-15.91%,35.36%,0,0,-38.03%,-23.95%,0,-15.44%,-76.17%,41.67%,26.40%,21.14%,-10.24%,0,-3.52%,-21.41%,-2.92%,0,-28.76%,-8.75%,-12.08%,0,106.38%,29.43%,43.02%,0,93.08%,-78.14%,-91.95%,18.54%,12900.00%,265.06%,686.05%,-78.49%,-99.79%,-36.15%,-22.66% +Shares Outstanding (Basic),513,510,510,508,506,507,506,505,507,504,504,503,499,500,503,505,509,511,509,507,506,511,510,512,528,534,535,539,543,545,544,541,543,544,548,549,548,546,544,543 +Shares Outstanding (Diluted),507,512,510,510,514,509,506,505,507,504,508,509,505,506,509,511,517,518,517,516,516,520,519,522,540,546,547,551,558,557,555,551,548,551,553,552,552,549,549,548 +Shares Change,-1.36%,0.59%,0.79%,0.99%,1.38%,0.99%,-0.39%,-0.79%,0.40%,-0.40%,-0.20%,-0.39%,-2.32%,-2.32%,-1.55%,-0.97%,0.19%,-0.39%,-0.39%,-1.15%,-4.44%,-4.76%,-5.12%,-5.26%,-3.23%,-1.98%,-1.44%,0,1.83%,1.09%,0.36%,-0.18%,-0.73%,0.36%,0.73%,0.73%,1.47%,0.37%,0.18%,0 +EPS (Basic),-1,0.27,-0.62,0.07,0.49,4.95,-0.28,0.09,0.37,-5.83,0.5,0.14,0.48,0.9,0.59,0.59,0.34,0.7,0.48,0.65,-0.04,0.72,0.61,0.67,0.58,0.97,0.64,0.72,-0.34,0.46,0.49,0.5,0.46,0.24,2.21,6.16,0.38,0,0.61,0.79 +EPS (Diluted),-1,0.27,-0.62,0.07,0.47,4.93,-0.28,0.09,0.37,-5.83,0.5,0.14,0.47,0.89,0.59,0.58,0.32,0.69,0.48,0.64,-0.04,0.71,0.6,0.66,0.57,0.95,0.63,0.71,-0.34,0.45,0.48,0.49,0.46,0.24,2.19,6.12,0.37,0,0.6,0.78 +EPS Growth,0,-94.52%,0,-22.22%,27.03%,0.00%,0.00%,-35.71%,-21.28%,0.00%,-15.25%,-75.86%,46.88%,28.99%,22.92%,-9.38%,0.00%,-2.82%,-20.00%,-3.03%,0.00%,-25.26%,-4.76%,-7.04%,0.00%,111.11%,31.25%,44.90%,0.00%,87.50%,-78.08%,-91.99%,24.32%,0.00%,265.00%,684.62%,-78.74%,0.00%,-36.84%,-22.77% +Free Cash Flow Per Share,0.68,0.45,0,-0.04,0.87,0.69,0.37,0.62,0.48,0.26,0.27,0.14,1.02,0.99,0.63,0.41,0.93,0.69,0.45,0.2,1.26,1.05,0.59,-0.13,0.95,0.59,0.47,0.54,0.34,0.87,0.69,0.12,0.95,0.67,1.05,-0.94,0.86,0.04,0.89,-0.22 +Dividend Per Share,0.17,0.29,0.29,0.29,0.29,0.29,0.29,0.29,0.29,0.29,0.29,0.28,0.28,0.28,0.28,0.25,0.25,0.25,0.25,0.22,0.22,0.22,0.22,0.19,0.19,0.19,0.19,0.16,0.16,0.16,0.16,0.13,0.13,0.13,0.13,0.12,0.12,0.12,0.52,0.52 +Dividend Growth,-41.38%,0,0,0,0,0,0,3.57%,3.57%,3.57%,3.57%,14.29%,14.29%,14.29%,14.29%,11.36%,11.36%,11.36%,11.36%,15.79%,15.79%,15.79%,15.79%,18.75%,18.75%,18.75%,18.75%,23.08%,23.08%,23.08%,23.08%,13.04%,13.04%,13.04%,-75.00%,-77.89%,-77.89%,-77.89%,0,6.12% +Gross Margin,34.84%,38.27%,37.54%,38.61%,40.35%,40.63%,29.97%,36.29%,0,28.96%,38.15%,36.36%,35.50%,40.95%,39.80%,38.87%,37.44%,40.21%,38.19%,41.51%,42.71%,43.14%,40.69%,40.94%,41.76%,44.62%,43.60%,41.61%,41.76%,41.74%,43.46%,42.18%,41.89%,41.87%,37.60%,40.63%,41.18%,41.58%,41.25%,42.41% +Operating Margin,-15.80%,5.74%,-5.04%,5.21%,11.15%,6.89%,-0.46%,3.67%,0,-79.80%,7.35%,4.40%,0.80%,15.90%,13.69%,13.24%,12.76%,15.81%,12.18%,14.60%,17.64%,17.64%,12.35%,14.52%,13.80%,13.84%,13.51%,16.14%,10.30%,11.08%,13.32%,14.26%,11.46%,7.27%,2.63%,7.92%,6.84%,3.70%,3.52%,3.83% +Profit Margin,-18.60%,5.19%,-8.24%,1.03%,8.99%,96.50%,-3.80%,1.25%,0,-81.38%,7.01%,1.92%,8.28%,13.95%,9.62%,10.12%,5.28%,11.98%,9.05%,11.85%,-0.76%,12.94%,11.04%,12.96%,10.77%,18.76%,12.07%,14.53%,-6.65%,9.27%,10.17%,10.99%,9.19%,5.08%,46.89%,142.32%,7.88%,0.04%,13.41%,17.89% +Free Cash Flow Margin,12.75%,8.49%,-0.05%,-0.53%,16.10%,13.54%,5.07%,8.85%,0,3.57%,3.81%,1.83%,17.73%,15.38%,10.30%,6.99%,14.93%,11.91%,8.46%,3.57%,20.99%,18.73%,10.62%,-2.46%,17.76%,11.37%,8.76%,10.91%,6.61%,17.51%,14.32%,2.67%,19.40%,14.27%,22.21%,-21.77%,18.10%,0.84%,19.64%,-4.91% +Effective Tax Rate,0.00%,5.41%,0.00%,67.54%,0.81%,1.07%,0.00%,24.14%,-201.67%,0.00%,11.89%,22.83%,-32.22%,-0.22%,23.39%,14.61%,18.84%,13.59%,14.58%,11.94%,0.00%,22.32%,3.99%,11.40%,25.06%,-39.25%,15.10%,11.19%,212.05%,14.33%,13.68%,16.82%,13.83%,0.76%,0.49%,-1.75%,9.69%,0.00%,9.29%,3.15% +EBITDA,-210,364,113,527,583,2754,308,488,194,-2556,718,557,477,705,645,600,458,660,526,597,2,683,539,596,603,582,610,642,368,491,504,535,496,349,1435,3539,425,216,586,661 +EBITDA Margin,-7.63%,13.49%,2.96%,14.67%,21.39%,105.96%,8.31%,13.89%,0,-70.82%,19.98%,15.03%,16.59%,21.85%,20.82%,20.37%,14.40%,22.21%,19.35%,21.31%,0.07%,23.96%,19.02%,22.59%,21.29%,21.08%,21.46%,23.98%,13.16%,18.14%,19.35%,21.62%,18.75%,13.64%,55.51%,149.01%,16.33%,8.69%,23.68%,27.51% +Depreciation & Amortization,245,129,288,335,264,92,315,313,18,331,343,380,222,206,222,217,213,209,202,199,209,195,193,192,185,199,195,192,188,184,184,194,201,204,206,189,166,216,190,187 +EBIT,-455,235,-175,192,319,2662,-7,175,176,-2887,375,177,255,499,423,383,245,451,324,398,-207,488,346,404,418,383,415,450,180,307,320,341,295,145,1229,3350,259,0,396,474 +EBIT Margin,-16.53%,8.71%,-4.59%,5.35%,11.70%,102.42%,-0.19%,4.98%,0,-79.99%,10.43%,4.78%,8.87%,15.47%,13.65%,13.00%,7.70%,15.18%,11.92%,14.20%,-6.81%,17.12%,12.21%,15.32%,14.76%,13.87%,14.60%,16.81%,6.44%,11.34%,12.28%,13.78%,11.15%,5.67%,47.54%,141.05%,9.95%,0,16.00%,19.73% +Cash & Equivalents,1764,1420,2095,3026,3078,5788,1722,1673,1718,1601,1852,2294,2951,3258,3136,3182,3730,4359,4085,4110,3335,3009,2925,1908,1838,2860,2857,2947,3394,3517,3817,2858,2801,2597,2630,2211,2213,1970,6680,2530 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,1232,5148,4156,0,0 +Cash & Cash Equivalents,1764,1420,2095,3026,3078,5788,1722,1673,1718,1601,1852,2294,2951,3258,3136,3182,3730,4359,4085,4110,3335,3009,2925,1908,1838,2860,2857,2947,3394,3517,3817,2858,2801,2597,2630,3443,7361,6126,6680,2530 +Cash Growth,-42.69%,-75.47%,21.66%,80.87%,79.16%,261.52%,-7.02%,-27.07%,-41.78%,-50.86%,-40.94%,-27.91%,-20.89%,-25.26%,-23.23%,-22.58%,11.84%,44.87%,39.66%,115.41%,81.45%,5.21%,2.38%,-35.26%,-45.85%,-18.68%,-25.15%,3.11%,21.17%,35.43%,45.13%,-16.99%,-61.95%,-57.61%,-60.63%,36.09%,151.66%,194.80%,257.99%,23.48% +Receivables,1679,1729,2639,2521,1719,2512,2495,2547,2571,2555,2473,2471,2629,2074,2021,1915,2007,2001,1884,1892,1896,1814,1885,1802,1840,1826,1783,1807,1793,1748,1721,1646,1691,1739,1813,1830,1731,1772,2852,2599 +Inventory,2046,2103,2985,2988,1918,2873,2897,2922,2679,2675,2663,2548,2453,2025,2065,2017,1916,1988,1905,1694,1653,1715,1757,1751,1667,1718,1622,1581,1475,1550,1525,1480,1430,1568,1591,1682,1604,1696,3842,3501 +Other Current Assets,3364,3612,874,865,2885,861,1091,957,1043,979,894,860,839,810,782,742,758,685,692,637,619,672,651,626,614,624,628,621,601,633,641,649,652,685,789,1062,1100,1544,1123,1104 +Total Current Assets,8853,8864,8593,9400,9600,12034,8205,8099,8011,7810,7882,8173,8872,8167,8004,7856,8411,9033,8566,8333,7503,7210,7218,6087,5959,7028,6890,6956,7263,7448,7704,6633,6574,6589,6823,8017,11796,11138,14497,9734 +"Property, Plant & Equipment",3176,3160,4838,4901,3207,4797,5027,5554,5236,5345,5542,5723,5808,5163,5216,5181,5325,5038,4963,4917,5120,4995,5129,5056,4530,4520,4531,4614,4588,4488,4337,4274,4289,4327,4329,4403,4386,4338,8967,8492 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,10498,11232,11742,12335,11711,12637,12888,13508,13245,13566,17103,17509,17628,4974,5058,5073,4888,4772,4768,4720,4501,4212,4302,4371,4412,4382,4411,4614,4473,4488,3855,3724,3706,3859,3912,4086,4036,4128,5876,5762 +Other Long-Term Assets,3255,3420,1139,1152,3758,1188,1765,1130,1795,1244,1304,1311,1213,1503,1404,1356,1395,1255,1168,1105,1069,882,895,836,819,917,746,706,787,1117,1067,1028,977,1020,918,844,744,568,675,873 +Total Long-Term Assets,16929,17812,17719,18388,18676,18622,19680,20192,20276,20155,23949,24543,24649,11640,11678,11610,11608,11065,10899,10742,10690,10089,10326,10263,9761,9819,9688,9934,9848,10093,9259,9026,8972,9206,9159,9333,9166,9034,15518,15127 +Total Assets,25782,26676,26312,27788,28276,30656,27885,28291,28287,27965,31831,32716,33521,19807,19682,19466,20019,20098,19465,19075,18193,17299,17544,16350,15720,16847,16578,16890,17111,17541,16963,15659,15546,15795,15982,17350,20962,20172,30015,24861 +Accounts Payable,968,841,1251,1329,881,1246,1240,1290,1110,1234,1282,1223,1246,999,1005,1023,1043,2695,2561,2500,2689,2609,2593,2529,2810,2592,2524,2533,2733,2572,2471,2330,2612,2499,2537,2387,2666,3000,4148,3749 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,2752,2498,2468,2634,2667,2426,2177,1153,1404,279,408,409,511,510,457,407,406,727,319,536,541,2,4,798,4,3,3,3,3,3,3,3,3,6,1074,1289,2585,2938,2164,2325 +Total Current Liabilities,6511,6200,6131,6365,6503,6209,5765,4760,4745,3708,3916,3890,4236,3441,3344,3187,3333,3422,2880,3036,3230,2611,2597,3327,2814,2704,2629,2642,2821,2662,2558,2438,2744,2606,3723,3823,5750,5981,6312,6074 +Other Current Liabilities,2791,2861,2412,2402,2955,2537,2348,2317,2231,2195,2226,2258,2479,1932,1882,1757,1884,0,0,0,0,0,0,0,0,109,102,106,85,87,84,105,129,101,112,147,499,43,0,0 +Long-Term Debt,10617,10696,10875,11536,11354,14503,14744,15736,15679,16607,16748,17273,17671,5930,6179,6153,6287,6250,6543,6482,5319,5557,5647,3871,3481,3485,3495,3550,3509,3495,3454,2784,2779,2834,2094,2068,3922,3791,12054,7680 +Total Long-Term Liabilities,12247,12534,12473,13188,13305,16281,16489,17590,17647,18678,19012,19707,20164,7551,7803,7789,7960,8074,8425,8309,7051,7071,7111,5354,5040,5030,5080,5155,5174,5420,5240,4546,4522,4525,3749,4507,6347,6346,15682,11499 +Other Long-Term Liabilities,1630,1838,1598,1652,1951,1778,1745,1854,1968,2071,2264,2434,2493,1621,1624,1636,1673,1824,1882,1827,1732,1514,1464,1483,1559,1545,1585,1605,1665,1925,1786,1762,1743,1691,1655,2439,2425,2555,3628,3819 +Total Liabilities,18758,18734,18604,19553,19808,22490,22254,22350,22392,22386,22928,23597,24400,10992,11147,10976,11293,11496,11305,11345,10281,9682,9708,8681,7854,7734,7709,7797,7995,8082,7798,6984,7266,7131,7472,8330,12097,12327,21994,17573 +Total Debt,13369,13194,13343,14170,14021,16929,16921,16889,17083,16886,17156,17682,18182,6440,6636,6560,6693,6977,6862,7018,5860,5559,5651,4669,3485,3488,3498,3553,3512,3498,3457,2787,2782,2840,3168,3357,6507,6729,14218,10005 +Debt Growth,-4.65%,-22.06%,-21.15%,-16.10%,-17.92%,0.26%,-1.37%,-4.49%,-6.04%,162.21%,158.53%,169.54%,171.66%,-7.70%,-3.29%,-6.53%,14.22%,25.51%,21.43%,50.31%,68.15%,59.38%,61.55%,31.41%,-0.77%,-0.29%,1.19%,27.49%,26.24%,23.17%,9.12%,-16.98%,-57.25%,-57.80%,-77.72%,-66.45%,-27.93%,-27.40%,60.86%,15.08% +Retained Earnings,14929,15529,15539,16003,16114,16015,13655,13947,14050,14015,17099,16994,17065,16967,16658,16502,16328,16285,16055,15935,15718,15849,16184,15970,15075,15394,14966,14734,14483,14615,14480,14323,14200,14049,14037,12923,9683,9578,13389,13352 +Comprehensive Income,-4010,-3647,-3828,-3722,-3554,-3716,-3814,-3739,-3833,-4054,-3767,-3387,-3380,-3482,-3376,-3480,-3314,-3839,-3988,-4177,-3710,-4288,-4639,-4562,-3823,-4239,-4199,-3876,-4001,-3994,-4176,-4418,-4556,-4172,-4204,-3035,224,-617,-4146,-4709 +Shareholders Equity,6964,7872,7643,8173,8402,8101,5569,5879,5833,5535,8859,9075,9077,8770,8494,8452,8689,8567,8128,7699,7882,7588,7812,7646,7844,9130,8881,9099,9124,9466,9175,8686,8290,8677,8509,9019,8846,7824,7988,7258 +Net Cash / Debt,-11605,-11774,-11248,-11144,-10943,-11141,-15199,-15216,-15365,-15285,-15304,-15388,-15231,-3182,-3500,-3378,-2963,-2618,-2777,-2908,-2525,-2550,-2726,-2761,-1647,-628,-641,-606,-118,19,360,71,19,-243,-538,86,854,-603,-7538,-7475 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-17.44%,-97.78%,0,0,0,0,0,0,0 +Net Cash Per Share,-22.89,-23,-22.05,-21.85,-21.29,-21.89,-30.04,-30.13,-30.31,-30.33,-30.13,-30.23,-30.16,-6.29,-6.88,-6.61,-5.73,-5.05,-5.37,-5.64,-4.89,-4.9,-5.25,-5.29,-3.05,-1.15,-1.17,-1.1,-0.21,0.03,0.65,0.13,0.03,-0.44,-0.97,0.16,1.55,-1.1,-13.73,-13.64 +Working Capital,2342,2664,2462,3035,3097,5825,2440,3339,3266,4102,3966,4283,4636,4726,4660,4669,5078,5611,5686,5297,4273,4599,4621,2760,3145,4324,4261,4314,4442,4786,5146,4195,3830,3983,3100,4194,6046,5157,8185,3660 +Book Value Per Share,13.58,15.44,14.99,16.09,16.61,15.98,11.01,11.64,11.51,10.98,17.58,18.04,18.19,17.54,16.89,16.74,17.07,16.77,15.97,15.19,15.58,14.85,15.32,14.93,14.86,17.1,16.6,16.88,16.8,17.37,16.87,16.06,15.27,15.95,15.53,16.43,16.14,14.33,14.68,13.37 +Net Income,-512,140,-314,37,245,2508,-141,44,181,-2937,252,71,238,450,298,298,168,356,246,332,-23,369,313,342,305,518,343,389,-186,251,265,272,243,130,1212,3380,205,1,332,430 +Depreciation & Amortization,245,129,288,335,264,92,315,313,18,331,343,380,222,206,222,217,213,209,202,199,209,195,193,192,185,199,195,192,188,184,184,194,201,204,206,189,166,216,190,187 +Share-Based Compensation,39,22,28,25,25,28,37,25,18,45,45,32,53,34,37,22,33,33,35,29,30,35,35,22,28,33,34,20,30,31,28,18,31,30,31,23,30,30,37,29 +Other Operating Activities,716,-38,113,-234,-3,-2263,140,97,222,2851,-366,-275,180,-15,-80,-160,298,-88,-109,-288,613,102,-95,-428,191,-294,-167,-154,359,139,52,-295,238,168,-707,-3925,323,8,137,-550 +Operating Cash Flow,488,253,115,163,531,365,351,479,439,290,274,208,693,675,477,377,712,510,374,272,829,701,446,128,709,456,405,447,391,605,529,189,713,532,742,-333,724,255,696,96 +Operating Cash Flow Growth,-8.10%,-30.69%,-67.24%,-65.97%,20.96%,25.86%,28.10%,130.29%,-36.65%,-57.04%,-42.56%,-44.83%,-2.67%,32.35%,27.54%,38.60%,-14.11%,-27.25%,-16.14%,112.50%,16.93%,53.73%,10.12%,-71.37%,81.33%,-24.63%,-23.44%,136.51%,-45.16%,13.72%,-28.71%,0,-1.52%,108.63%,6.61%,0,-36.66%,-72.10%,16.19%,-82.83% +Capital Expenditures,-137,-24,-117,-182,-92,-13,-163,-168,-197,-161,-137,-140,-183,-179,-158,-171,-237,-156,-144,-172,-191,-167,-145,-193,-206,-142,-156,-155,-206,-131,-156,-123,-200,-167,-168,-184,-253,-234,-210,-214 +Acquisitions,0,0,0,0,0,0,0,0,206,-16,-16,-174,-10039,-46,-36,-381,-28,-13,-10,-443,-232,-75,-2,-109,-13,-27,-9,-219,-8,-644,-40,6,19,1,-1,-30,21,19,13,-3 +Change in Investments,0,0,18,16,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Investing Activities,-68,-140,8,0,-138,3799,-10,-2,-265,-7,-34,10,-45,18,6,14,1,12,0,11,2,11,0,1,3,8,0,0,10,0,0,0,2,0,0,13,0,0,-393,-553 +Investing Cash Flow,-205,-164,-91,-166,-230,3786,-173,-170,-256,-184,-187,-304,-10267,-207,-188,-538,-264,-157,-154,-604,-421,-231,-147,-301,-216,-161,-165,-374,-204,-775,-196,-117,-179,-166,-169,-201,-232,-215,-590,-770 +Dividends Paid,-147,-148,-148,-147,-147,-147,-146,-146,-146,-146,-141,-140,-140,-141,-124,-125,-125,-125,-112,-111,-113,-112,-97,-101,-102,-101,-86,-87,-87,-87,-71,-70,-71,-71,-63,-63,-63,-283,-282,-282 +Share Issuance / Repurchase,8,11,12,40,9,32,18,36,13,-6,22,66,52,7,-267,-205,-478,29,85,66,-219,-237,-34,-424,-1398,-185,-171,-440,-240,-82,45,60,-212,38,84,84,19,55,71,48 +Debt Issued / Paid,296,-3,-809,-15,-2796,54,59,-252,24,-129,-345,-449,9371,-194,51,0,-538,-4,-225,1240,220,0,866,795,0,0,0,0,32,0,633,0,2,-367,-182,491,-188,-2347,4285,643 +Other Financing Activities,-16,-6,9,-18,-1,-1,-51,-10,-10,-21,-5,-25,-7,4,-9,-28,-2,-11,-9,-25,-4,-5,-5,-32,-8,-1,-6,-18,-3,-6,-4,-27,1,-5,12,-2,4,-2134,-2,-25 +Financing Cash Flow,141,-146,-936,-140,-2935,-62,-120,-372,-119,-302,-469,-548,9276,-324,-349,-358,-1143,-111,-261,1170,-116,-354,730,238,-1508,-287,-263,-545,-298,-175,603,-37,-280,-405,-149,510,-228,-4709,4072,384 +Net Cash Flow,334,-16,-934,-168,-2594,4066,49,-45,118,-252,-443,-657,-305,121,-46,-550,-630,272,-16,775,326,75,1032,64,-1025,-3,-90,-447,-99,-300,959,57,204,-33,419,-2,243,-4710,4150,-395 +Free Cash Flow,351,229,-2,-19,439,352,188,311,242,129,137,68,510,496,319,206,475,354,230,100,638,534,301,-65,503,314,249,292,185,474,373,66,513,365,574,-517,471,21,486,-118 +Free Cash Flow Growth,-20.05%,-34.94%,0,0,81.41%,172.87%,37.23%,357.35%,-52.55%,-73.99%,-57.05%,-66.99%,7.37%,40.11%,38.70%,106.00%,-25.55%,-33.71%,-23.59%,0,26.84%,70.06%,20.88%,0,171.89%,-33.76%,-33.24%,342.42%,-63.94%,29.86%,-35.02%,0,8.92%,1638.10%,18.11%,0,-44.06%,-98.15%,176.14%,0 +Free Cash Flow Margin,12.75%,8.49%,-0.05%,-0.53%,16.10%,13.54%,5.07%,8.85%,0,3.57%,3.81%,1.83%,17.73%,15.38%,10.30%,6.99%,14.93%,11.91%,8.46%,3.57%,20.99%,18.73%,10.62%,-2.46%,17.76%,11.37%,8.76%,10.91%,6.61%,17.51%,14.32%,2.67%,19.40%,14.27%,22.21%,-21.77%,18.10%,0.84%,19.64%,-4.91% +Free Cash Flow Per Share,0.68,0.45,0,-0.04,0.87,0.69,0.37,0.62,0.48,0.26,0.27,0.14,1.02,0.99,0.63,0.41,0.93,0.69,0.45,0.2,1.26,1.05,0.59,-0.13,0.95,0.59,0.47,0.54,0.34,0.87,0.69,0.12,0.95,0.67,1.05,-0.94,0.86,0.04,0.89,-0.22 +Market Capitalization,14889,19371,17045,21705,19613,19112,23047,20470,25695,27124,32342,38948,42980,40208,40480,42600,40988,40711,43811,41185,42693,44658,41783,41674,35026,41187,39540,35131,35218,34191,32914,28009,24117,25889,24973,22507,20869,17921,38060,37167 +Market Cap Growth,-24.09%,1.36%,-26.04%,6.03%,-23.67%,-29.54%,-28.74%,-47.44%,-40.22%,-32.54%,-20.10%,-8.57%,4.86%,-1.24%,-7.60%,3.44%,-3.99%,-8.84%,4.85%,-1.18%,21.89%,8.43%,5.67%,18.63%,-0.55%,20.46%,20.13%,25.43%,46.03%,32.07%,31.80%,24.45%,15.57%,44.46%,-34.38%,-39.44%,-47.46%,-53.90%,-2.98%,-7.01% +Enterprise Value,26494,31145,28293,32849,30556,30253,38246,35686,41060,42409,47646,54336,58211,43390,43980,45978,43951,43329,46588,44093,45218,47208,44509,44435,36673,41815,40181,35737,35336,34172,32554,27938,24098,26132,25511,22421,20015,18524,45598,44642 +PE Ratio,-22.94,179.37,6.88,8.19,7.38,7.37,-8.08,-8.32,-10.56,-11.42,31.99,36.85,33.47,33.12,36.14,39.89,37.19,44.69,47.41,41.56,42.65,33.6,28.27,27.64,22.66,38.71,49.61,48.86,58.5,33.16,36.17,15.08,4.86,5.26,5.21,5.74,21.56,10.44,17.44,15.68 +PS Ratio,1.4,1.51,1.34,1.72,1.89,2.1,2.28,2.04,2.56,1.97,2.41,3.02,3.54,3.23,3.32,3.61,3.51,3.53,3.84,3.57,3.76,4,3.78,3.76,3.16,3.72,3.59,3.26,3.33,3.28,3.2,2.73,2.37,2.56,2.49,2.26,2.09,1.77,3.67,3.08 +PB Ratio,2.14,2.46,2.23,2.66,2.33,2.36,4.14,3.48,4.41,4.9,3.65,4.29,4.74,4.59,4.77,5.04,4.72,4.75,5.39,5.35,5.42,5.89,5.35,5.45,4.47,4.51,4.45,3.86,3.86,3.61,3.59,3.23,2.91,2.98,2.94,2.5,2.36,2.29,4.77,5.12 +P/FCF Ratio,26.63,29.94,22.14,22.61,15.2,17.49,26.49,24.99,44.61,32.14,26.71,27.96,28.07,26.88,29.9,33.68,35.37,30.8,29.17,26.18,30.32,35.08,39.68,41.63,25.79,39.6,32.95,26.53,32.07,23.98,24.99,18.45,25.79,28.99,45.49,48.82,24.27,14.56,16.24,18.27 +P/OCF Ratio,14.61,18.24,14.52,15.39,11.36,11.7,14.78,13.81,21.22,18.51,17.48,18.97,19.34,17.94,19.5,21.59,21.94,20.51,20.13,18.32,20.29,22.51,24.03,24.54,17.37,24.24,21.4,17.81,20.55,16.79,16.77,12.87,14.58,15.55,17.99,16.77,11.78,8.18,13.36,13.51 +Debt/Equity,1.92,1.68,1.75,1.73,1.67,2.09,3.04,2.87,2.93,3.05,1.94,1.95,2,0.73,0.78,0.78,0.77,0.81,0.84,0.91,0.74,0.73,0.72,0.61,0.44,0.38,0.39,0.39,0.38,0.37,0.38,0.32,0.34,0.33,0.37,0.37,0.74,0.86,1.78,1.38 +Quick Ratio,0.53,0.51,0.77,0.87,0.74,1.34,0.73,0.89,0.9,1.12,1.1,1.22,1.32,1.55,1.54,1.6,1.72,1.86,2.07,1.98,1.62,1.85,1.85,1.12,1.31,1.73,1.76,1.8,1.84,1.98,2.16,1.85,1.64,1.66,1.19,1.38,1.58,1.32,1.51,0.84 +Current Ratio,1.36,1.43,1.4,1.48,1.48,1.94,1.42,1.7,1.69,2.11,2.01,2.1,2.09,2.37,2.39,2.47,2.52,2.64,2.97,2.75,2.32,2.76,2.78,1.83,2.12,2.6,2.62,2.63,2.58,2.8,3.01,2.72,2.4,2.53,1.83,2.1,2.05,1.86,2.3,1.6 +Return on Invested Capital (ROIC),-2.06%,1.50%,1.66%,2.34%,2.50%,-2.73%,-16.63%,-15.33%,-15.11%,-11.11%,3.47%,3.72%,4.41%,9.87%,9.21%,9.00%,8.96%,10.20%,10.47%,11.03%,11.66%,10.34%,11.14%,12.10%,13.55%,7.28%,5.20%,4.88%,4.17%,8.57%,8.22%,7.03%,6.36%,5.25%,4.38%,4.23%,2.74%,3.12%,2.56%,5.87% +Dividend Yield,3.60%,3.10%,3.50%,2.70%,3.00%,3.10%,2.50%,2.90%,2.30%,2.10%,1.80%,1.40%,1.30%,1.30%,1.30%,1.20%,1.20%,1.20%,1.10%,1.10%,1.00%,0.90%,1.00%,0.90%,1.10%,0.90%,0.90%,1.00%,0.90%,0.90%,0.90%,1.00%,1.10%,1.00%,1.10%,2.10%,3.30%,5.10%,3.00%,3.00% +Payout Ratio,-17.00%,107.40%,-46.80%,414.30%,59.20%,5.90%,-103.60%,322.20%,78.40%,-5.00%,58.00%,200.00%,58.30%,31.10%,47.50%,41.50%,72.10%,35.00%,51.00%,33.80%,-550.00%,30.60%,36.10%,28.40%,32.80%,19.60%,29.70%,22.20%,-47.10%,34.80%,32.70%,26.00%,28.30%,54.20%,5.90%,1.90%,30.30%,0,85.20%,65.80% +Buyback Yield,1.36%,-0.59%,-0.79%,-0.99%,-1.38%,-0.99%,0.39%,0.79%,-0.40%,0.40%,0.20%,0.39%,2.32%,2.32%,1.55%,0.97%,-0.19%,0.38%,0.39%,1.15%,4.44%,4.76%,5.12%,5.26%,3.23%,1.97%,1.44%,0.37%,-1.82%,-1.09%,-0.36%,0.18%,0.72%,-0.36%,-0.73%,-0.73%,-1.47%,-0.37%,-0.18%,-0.18% +Total Return,4.96%,2.51%,2.71%,1.71%,1.62%,2.11%,2.89%,3.69%,1.90%,2.50%,2.00%,1.79%,3.62%,3.62%,2.85%,2.17%,1.01%,1.58%,1.49%,2.25%,5.44%,5.66%,6.12%,6.16%,4.33%,2.87%,2.34%,1.37%,-0.92%,-0.19%,0.54%,1.18%,1.82%,0.64%,0.37%,1.37%,1.83%,4.73%,2.82%,2.82% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/bdx.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/bdx.csv new file mode 100644 index 0000000000000000000000000000000000000000..6b929d74990cdbbafb3ec973ee6de58a07c5841a --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/bdx.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,5168,5437,4990,5045,4706,5087,4878,4821,4586,4761,4641,4750,4718,4849,4607,4907,5315,3741,3855,4253,4225,4584,4350,4195,4160,4402,4278,4222,3080,3166,3035,2969,2922,3231,3198,3067,2986,3060,3120,2051 +Revenue Growth,9.82%,6.88%,2.30%,4.65%,2.62%,6.85%,5.11%,1.50%,-2.80%,-1.82%,0.74%,-3.20%,-11.23%,29.62%,19.51%,15.38%,25.80%,-18.39%,-11.38%,1.38%,1.56%,4.13%,1.68%,-0.64%,35.07%,39.04%,40.96%,42.20%,5.41%,-2.01%,-5.10%,-3.20%,-2.14%,5.59%,2.50%,49.54%,45.59%,38.97%,44.65%,-1.01% +Cost of Revenue,2933,2950,2683,2741,2679,3386,2778,2586,2453,2684,2574,2637,2498,2762,2649,2661,2583,2314,2195,2520,2247,2318,2276,2221,2187,2309,2262,2616,1527,1589,1532,1537,1470,1679,1651,1584,1578,1630,1946,1005 +Gross Profit,2235,2487,2307,2304,2027,1701,2100,2235,2133,2077,2067,2113,2220,2087,1958,2246,2732,1427,1660,1733,1978,2266,2074,1974,1973,2093,2016,1606,1553,1577,1503,1432,1452,1552,1547,1483,1408,1430,1174,1046 +"Selling, General & Admin",1318,1256,1196,1193,1213,1138,1190,1205,1187,1182,1149,1192,1185,1285,1200,1148,1149,1059,980,1025,1121,1094,1076,1089,1073,1101,1086,1056,773,758,719,724,709,796,728,732,748,757,751,511 +Research & Development,343,302,299,299,290,281,306,337,313,300,315,327,314,368,330,317,291,242,262,264,270,270,282,252,258,277,277,259,191,216,186,187,182,253,207,182,187,196,178,129 +Operating Expenses,1781,1864,1705,1570,1589,1354,1553,1608,1547,1586,1530,1547,1529,1706,1466,1813,1490,1743,1301,1364,1477,2156,1448,1838,1087,1518,1505,1419,1318,1090,1727,987,642,1456,1031,1018,1056,1135,1037,753 +Other Operating Expenses,120,306,210,78,86,-65,57,66,47,104,66,28,30,53,-64,348,50,442,59,75,86,792,90,497,-244,140,142,104,354,116,822,76,-249,407,96,104,121,182,108,113 +Operating Income,454,623,602,734,438,347,547,627,586,491,537,566,691,381,492,433,1242,-316,359,369,501,110,626,136,886,575,511,187,235,487,-224,445,810,96,516,465,352,295,137,293 +Interest Expense / Income,155,155,137,125,111,113,119,118,102,104,99,97,98,111,115,124,118,123,135,134,136,141,156,171,171,181,182,185,158,157,184,86,95,95,97,99,97,99,105,91 +Other Expense / Income,-7,-46,-35,-24,-31,98,-43,-20,3,67,46,-37,-117,10,-120,3,-34,-533,-24,35,-30,-30,10,-38,0,-20,-318,-4,-28,4,-4,-3,22,-7,-3,-10,-11,6,-7,-23 +Pretax Income,306,514,500,633,358,136,471,529,481,320,392,506,710,260,497,306,1158,94,248,200,395,-1,460,3,715,414,647,6,105,326,-404,362,693,8,422,376,266,190,39,225 +Income Tax,3,114,13,96,77,28,64,68,-28,33,31,52,32,-4,-28,6,154,-34,-38,17,117,-164,9,-17,115,549,53,18,241,-1,-271,18,131,-10,32,38,37,9,-23,9 +Net Income,303,400,487,537,281,108,407,461,509,287,361,454,678,264,525,300,1004,128,286,183,278,163,451,20,600,-135,594,-12,-136,327,-133,344,562,18,390,338,229,181,62,216 +Preferred Dividends,0,0,0,0,0,0,15,23,23,22,23,23,23,22,23,23,23,23,9,38,38,38,38,38,38,38,38,38,38,38,32,0,0,0,0,0,0,0,0,0 +Net Income Common,303,400,487,537,281,108,392,438,486,265,338,431,655,242,502,277,981,105,277,145,240,125,413,-18,562,-173,556,-50,-174,289,-165,344,562,18,390,338,229,181,62,216 +Net Income Growth,7.83%,270.37%,24.24%,22.60%,-42.18%,-59.25%,15.98%,1.62%,-25.80%,9.50%,-32.67%,55.60%,-33.23%,130.48%,81.23%,91.03%,308.75%,-16.00%,-32.93%,0,-57.30%,0,-25.72%,0,0,0,0,0,0,1505.56%,0,1.78%,145.42%,-90.06%,529.03%,56.48%,-2.97%,-39.87%,-80.98%,-24.74% +Shares Outstanding (Basic),289,289,289,289,290,290,284,284,283,285,285,285,284,287,291,291,290,290,272,271,270,270,270,269,268,268,267,266,228,228,213,213,212,213,212,212,211,210,209,193 +Shares Outstanding (Diluted),0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Shares Change,-0.44%,-0.37%,1.76%,1.76%,2.48%,1.72%,-0.37%,-0.31%,-0.23%,-0.70%,-1.98%,-1.99%,-2.07%,-0.92%,7.01%,7.15%,7.24%,7.38%,0.76%,0.78%,0.82%,0.89%,0.95%,1.06%,17.67%,17.58%,25.27%,25.10%,7.38%,6.88%,0.52%,0.48%,0.75%,1.27%,1.35%,9.78%,9.77%,9.60%,8.38%,-0.04% +EPS (Basic),1.05,1.38,1.68,1.85,0.97,0.35,1.37,1.54,1.71,0.94,1.18,1.51,2.3,0.86,1.73,0.95,3.38,0.34,0.98,0.53,0.88,0.46,1.53,-0.07,2.09,-0.68,2.08,-0.19,-0.76,1.27,-0.75,1.61,2.64,0.08,1.83,1.59,1.08,0.85,0.3,1.1 +EPS (Diluted),1.04,1.37,1.68,1.85,0.96,0.34,1.36,1.53,1.7,0.93,1.18,1.5,2.28,0.85,1.72,0.94,3.35,0.33,0.97,0.53,0.87,0.45,1.51,-0.07,2.05,-0.67,2.03,-0.19,-0.76,1.24,-0.75,1.58,2.58,0.08,1.8,1.56,1.06,0.83,0.29,1.08 +EPS Growth,8.33%,302.94%,23.53%,20.92%,-43.53%,-63.44%,15.25%,2.00%,-25.44%,9.41%,-31.40%,59.57%,-31.94%,157.58%,77.32%,77.36%,285.06%,-26.67%,-35.76%,0.00%,-57.56%,0.00%,-25.62%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,1450.00%,0.00%,1.28%,143.40%,-90.36%,520.69%,44.44%,-11.67%,-45.40%,-82.42%,-25.52% +Free Cash Flow Per Share,2.03,3.05,3.76,1.32,2.5,3.55,3.13,0.01,0.67,2.31,1.02,0.78,1.73,1.74,2.52,3.22,4.44,4.52,2.43,0.96,2,3.75,2.58,2.18,0.29,3.73,1.29,1.82,0.62,3.81,0.89,2.66,0.96,1.96,3.24,2.04,1.56,2.35,1.88,0.38 +Dividend Per Share,1.04,0.95,0.95,0.95,0.95,0.91,0.91,0.91,0.91,0.87,0.87,0.87,0.87,0.83,0.83,0.83,0.83,0.79,0.79,0.79,0.79,0.77,0.77,0.77,0.77,0.75,0.75,0.75,0.75,0.73,0.73,0.73,0.73,0.66,0.66,0.66,0.66,0.6,0.6,0.6 +Dividend Growth,9.47%,4.40%,4.40%,4.40%,4.40%,4.60%,4.60%,4.60%,4.60%,4.82%,4.82%,4.82%,4.82%,5.06%,5.06%,5.06%,5.06%,2.60%,2.60%,2.60%,2.60%,2.67%,2.67%,2.67%,2.67%,2.74%,2.74%,2.74%,2.74%,10.61%,10.61%,10.61%,10.61%,10.00%,10.00%,10.00%,10.00%,10.09%,10.09%,10.09% +Gross Margin,43.25%,45.74%,46.23%,45.67%,43.07%,33.44%,43.05%,46.36%,46.51%,43.63%,44.54%,44.48%,47.05%,43.04%,42.50%,45.77%,51.40%,38.15%,43.06%,40.75%,46.82%,49.43%,47.68%,47.06%,47.43%,47.55%,47.13%,38.04%,50.42%,49.81%,49.52%,48.23%,49.69%,48.04%,48.37%,48.35%,47.15%,46.73%,37.63%,51.00% +Operating Margin,8.79%,11.46%,12.06%,14.55%,9.31%,6.82%,11.21%,13.01%,12.78%,10.31%,11.57%,11.92%,14.65%,7.86%,10.68%,8.82%,23.37%,-8.45%,9.31%,8.68%,11.86%,2.40%,14.39%,3.24%,21.30%,13.06%,11.95%,4.43%,7.63%,15.38%,-7.38%,14.99%,27.72%,2.97%,16.14%,15.16%,11.79%,9.64%,4.39%,14.29% +Profit Margin,5.86%,7.36%,9.76%,10.64%,5.97%,2.12%,8.04%,9.09%,10.60%,5.57%,7.28%,9.07%,13.88%,4.99%,10.90%,5.65%,18.46%,2.81%,7.19%,3.41%,5.68%,2.73%,9.49%,-0.43%,13.51%,-3.93%,13.00%,-1.18%,-5.65%,9.13%,-5.44%,11.59%,19.23%,0.56%,12.20%,11.02%,7.67%,5.92%,1.99%,10.53% +Free Cash Flow Margin,11.38%,16.22%,21.76%,7.53%,15.41%,20.25%,18.25%,0.08%,4.17%,13.82%,6.25%,4.67%,10.41%,10.29%,15.89%,19.05%,24.21%,34.99%,17.12%,6.14%,12.78%,22.10%,15.98%,13.99%,1.88%,22.69%,8.07%,11.46%,4.61%,27.35%,6.23%,19.03%,6.95%,12.91%,21.48%,14.12%,11.02%,16.18%,12.63%,3.56% +Effective Tax Rate,0.98%,22.18%,2.60%,15.17%,21.51%,20.59%,13.59%,12.85%,-5.82%,10.31%,7.91%,10.28%,4.51%,-1.54%,-5.63%,1.96%,13.30%,-36.17%,-15.32%,8.50%,29.62%,0.00%,1.96%,-566.67%,16.08%,132.61%,8.19%,300.00%,229.52%,-0.31%,0.00%,4.97%,18.90%,-125.00%,7.58%,10.11%,13.91%,4.74%,-58.97%,4.00% +EBITDA,1068,1255,1205,1329,1030,836,1161,1210,1150,1005,1045,1151,1354,953,1147,988,1831,731,917,871,1061,693,1190,737,1449,1161,1397,744,554,769,59,709,1050,376,791,755,652,604,443,454 +EBITDA Margin,20.67%,23.08%,24.15%,26.34%,21.89%,16.43%,23.80%,25.10%,25.08%,21.11%,22.52%,24.23%,28.70%,19.65%,24.90%,20.14%,34.45%,19.54%,23.79%,20.48%,25.11%,15.12%,27.36%,17.57%,34.83%,26.37%,32.66%,17.62%,17.99%,24.29%,1.94%,23.88%,35.93%,11.64%,24.73%,24.62%,21.84%,19.74%,14.20%,22.14% +Depreciation & Amortization,607,586,568,571,561,587,571,563,567,581,554,548,546,582,535,558,555,514,534,537,530,553,574,563,563,566,568,553,291,286,279,261,262,273,272,280,289,315,299,138 +EBIT,461,669,637,758,469,249,590,647,583,424,491,603,808,371,612,430,1276,217,383,334,531,140,616,174,886,595,829,191,263,483,-220,448,788,103,519,475,363,289,144,316 +EBIT Margin,8.92%,12.31%,12.77%,15.03%,9.97%,4.90%,12.10%,13.42%,12.71%,8.91%,10.58%,12.70%,17.13%,7.65%,13.28%,8.76%,24.01%,5.80%,9.94%,7.85%,12.57%,3.05%,14.16%,4.15%,21.30%,13.52%,19.38%,4.52%,8.54%,15.26%,-7.25%,15.09%,26.97%,3.19%,16.23%,15.49%,12.16%,9.44%,4.62%,15.41% +Cash & Equivalents,813,1856,4487,2394,1234,1481,1024,2068,745,1159,2760,3320,2047,2392,3281,3898,3447,2917,2964,2439,609,590,594,767,1041,1236,1509,1418,1237,14179,13852,548,919,1541,1686,1696,1583,1424,1559,1912 +Short-TermInvestments,17,445,851,827,2,8,8,6,0,8,14,15,8,12,24,24,17,20,22,6,8,30,12,10,5,17,15,16,84,21,52,363,364,366,360,326,46,95,159,217 +Cash & Cash Equivalents,830,2301,5338,3221,1236,1489,1032,2074,745,1167,2774,3335,2055,2404,3305,3922,3464,2937,2986,2445,617,620,606,777,1046,1253,1524,1434,1321,14200,13904,911,1283,1907,2046,2022,1629,1519,1718,2129 +Cash Growth,-32.85%,54.53%,417.25%,55.30%,65.91%,27.59%,-62.80%,-37.81%,-63.75%,-51.46%,-16.07%,-14.97%,-40.68%,-18.15%,10.68%,60.41%,461.43%,373.71%,392.74%,214.67%,-41.01%,-50.52%,-60.24%,-45.82%,-20.82%,-91.18%,-89.04%,57.41%,2.96%,644.63%,579.57%,-54.95%,-21.24%,25.54%,19.09%,-5.03%,-81.46%,-44.76%,-34.90%,-18.93% +Receivables,2638,3033,2596,2559,2267,2534,2414,2413,2282,2191,2218,2303,2177,2350,2078,2118,2370,2398,1993,2160,2074,2345,2220,2279,2216,2319,2243,2293,2000,1744,1749,1569,1518,1618,1618,1574,1513,1618,1645,1572 +Inventory,3859,3843,3256,3229,3304,3273,3588,3657,3604,3224,3163,3258,3035,2743,2946,2895,2815,2743,2946,2794,2760,2579,2629,2628,2522,2451,2562,2544,2966,1818,1829,1747,1692,1719,1836,1845,1984,1959,2019,2279 +Other Current Assets,1332,1291,1017,1331,1349,1380,1554,1443,1544,1559,1392,1256,1040,1341,1209,1065,888,891,902,1156,987,1120,1326,1160,1157,1388,1196,1241,1255,871,730,664,694,1123,1034,1171,515,563,921,1016 +Total Current Assets,8659,10468,12207,10340,8156,8676,8588,9587,8175,8141,9547,10152,8307,8838,9538,10000,9537,8969,8827,8555,6438,6664,6781,6844,6941,7411,7525,7512,7542,18633,18212,4891,5187,6367,6534,6612,5641,5659,6303,6996 +"Property, Plant & Equipment",6602,6821,6518,6591,6647,6557,6474,6356,6247,6012,6005,6406,6384,6003,6164,6142,6096,5923,5841,5664,5782,5659,5550,5473,5362,5375,5321,5411,5262,4638,4410,3941,3827,3901,3813,3779,3957,4060,4047,3992 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,43,817,816,796,785,826,1132,1118,1082,1044 +Goodwill and Intangibles,36818,37382,34456,34826,35211,35470,35897,36457,36753,36931,35855,36363,36727,36659,36811,37020,37315,37433,37658,37788,38160,38354,38839,39220,39567,40041,40147,40491,41375,13456,13562,13523,13560,13700,14171,14325,14589,14923,14973,15566 +Other Long-Term Assets,2586,2615,2401,2400,2260,2077,2058,1994,1954,1850,1792,1865,1945,2366,1820,1759,1800,1687,1633,1509,1572,1088,1063,1061,1062,1077,984,1159,1184,1007,939,949,928,822,713,694,727,718,674,695 +Total Long-Term Assets,46006,46818,43375,43817,44118,44104,44429,44807,44954,44793,43652,44634,45056,45028,44795,44921,45211,45043,45132,44961,45514,45101,45452,45754,45991,46493,46452,47061,47821,19101,18954,19230,19131,19219,19482,19624,20405,20819,20776,21297 +Total Assets,54665,57286,55582,54157,52274,52780,53017,54394,53129,52934,53199,54786,53363,53866,54333,54921,54748,54012,53959,53516,51952,51765,52233,52598,52932,53904,53977,54573,55363,37734,37166,24121,24318,25586,26016,26236,26046,26478,27079,28293 +Accounts Payable,6347,6786,5413,5311,5524,4245,5021,5090,5437,4304,5398,5605,5671,4606,5716,5375,5284,3993,4437,4398,4269,3219,4069,4050,3891,3361,4207,4224,4193,2190,2820,2794,2596,2240,2672,2527,2578,2255,2713,2787 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,1318,2170,1192,2016,2016,1141,1856,2214,2188,2179,1682,1051,1064,500,2033,1,1737,707,1630,4357,2456,1309,2168,3057,3254,2601,1900,202,703,203,453,1224,1974,1001,1351,1651,1951,1452,1804,1710 +Total Current Liabilities,7664,8956,6605,7327,7540,6641,6878,7304,7625,7811,7080,6657,6735,6626,7749,5376,7021,5836,6067,8755,6726,5655,6237,7108,7145,7216,6106,4426,4895,3342,3273,4018,4570,4400,4219,4380,4529,4381,4517,4497 +Other Current Liabilities,-1,0,0,0,0,1255,1,0,0,1328,0,1,0,1520,0,0,0,1136,0,0,1,1127,0,1,0,1254,-1,0,-1,949,0,0,0,1159,196,202,0,674,0,0 +Long-Term Debt,17440,17940,18131,15995,14094,14738,14926,16010,14268,13886,14683,17584,16360,17110,15700,17718,16082,17224,17090,16809,16949,18081,18016,17556,17817,18894,20350,22589,22095,18667,18563,9082,9043,10550,10561,10864,10858,11370,11367,12128 +Total Long-Term Liabilities,21796,22440,23109,21183,19402,20343,20202,21401,20032,19841,20626,23604,22468,23563,22449,24719,23064,24411,23870,23810,24024,25029,24499,24181,24383,25694,26514,28995,29221,21444,21306,12140,12165,13553,13764,14190,14294,14933,15309,16637 +Other Long-Term Liabilities,4356,4500,4978,5188,5308,5605,5276,5391,5764,5955,5943,6020,6108,6453,6749,7001,6982,7187,6780,7001,7075,6948,6483,6625,6566,6800,6164,6406,7126,2777,2743,3058,3122,3003,3203,3326,3436,3563,3942,4509 +Total Liabilities,29460,31396,29714,28510,26942,26984,27080,28705,27657,27652,27706,30261,29203,30189,30198,30095,30085,30247,29937,32565,30750,30684,30736,31289,31528,32910,32620,33421,34116,24786,24579,16158,16735,17953,17983,18570,18823,19314,19826,21134 +Total Debt,18758,20110,19323,18011,16110,15879,16782,18224,16456,16065,16365,18635,17424,17610,17733,17719,17819,17931,18720,21166,19405,19390,20184,20613,21071,21495,22250,22791,22798,18870,19016,10306,11017,11551,11912,12515,12809,12822,13171,13838 +Debt Growth,16.44%,26.65%,15.14%,-1.17%,-2.10%,-1.16%,2.55%,-2.21%,-5.56%,-8.77%,-7.71%,5.17%,-2.22%,-1.79%,-5.27%,-16.29%,-8.17%,-7.52%,-7.25%,2.68%,-7.91%,-9.79%,-9.29%,-9.56%,-7.58%,13.91%,17.01%,121.14%,106.94%,63.36%,59.64%,-17.65%,-13.99%,-9.91%,-9.56%,-9.56%,26.30%,222.89%,231.51%,248.92% +Retained Earnings,16141,16139,16015,15802,15540,15535,15691,15563,15384,15157,15088,14416,14233,13826,13821,13557,13522,12791,12916,12868,12938,12913,12997,12792,13018,12596,12971,12616,12765,13111,12989,13321,13133,12727,12850,12600,12402,12314,12260,12324 +Comprehensive Income,-1676,-1732,-1579,-1535,-1515,-1548,-1507,-1575,-1559,-1488,-1660,-1910,-2043,-2088,-2330,-2329,-2414,-2548,-2367,-2419,-2202,-2283,-1897,-1839,-1927,-1909,-1902,-1704,-1740,-1723,-1923,-2009,-2162,-1929,-1605,-1647,-1840,-1738,-1535,-1623 +Shareholders Equity,25205,25890,25868,25647,25332,25796,25937,25689,25472,25282,25493,24525,24160,23677,24135,24826,24663,23765,24022,20951,21202,21081,21497,21309,21404,20994,21357,21152,21247,12948,12587,7963,7583,7633,8033,7666,7223,7164,7253,7159 +Net Cash / Debt,-17928,-17809,-13985,-14790,-14874,-14390,-15750,-16150,-15711,-14898,-13591,-15300,-15369,-15206,-14428,-13797,-14355,-14994,-15734,-18721,-18788,-18770,-19578,-19836,-20025,-20242,-20726,-21357,-21477,-4670,-5112,-9395,-9734,-9644,-9866,-10493,-11180,-11303,-11453,-11709 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Working Capital,995,1512,5602,3013,616,2035,1710,2283,550,330,2467,3495,1572,2212,1789,4624,2516,3133,2760,-200,-288,1009,544,-264,-204,195,1419,3086,2647,15291,14939,873,617,1967,2315,2232,1112,1278,1786,2499 +Book Value Per Share,87.18,89.57,89.51,88.77,87.23,88.92,91.32,90.49,89.89,88.65,89.43,86.12,85.06,82.44,82.99,85.44,85.04,81.99,88.39,77.26,78.39,78.09,79.7,79.2,79.79,78.46,79.93,79.45,93.2,56.9,59.01,37.42,35.72,35.85,37.86,36.19,34.28,34.07,34.64,37.11 +Net Income,303,400,487,537,281,108,407,461,509,287,361,454,678,264,525,300,1004,128,286,183,278,163,451,20,600,-135,594,-12,-136,327,-133,344,562,18,390,338,229,181,62,216 +Depreciation & Amortization,607,586,568,571,561,587,571,563,567,581,554,548,546,582,535,558,555,514,534,537,530,553,574,563,563,566,568,553,291,286,279,261,262,273,272,280,289,315,299,138 +Share-Based Compensation,90,51,53,60,83,58,56,56,89,49,50,53,81,62,44,55,83,95,52,59,82,108,56,59,93,76,61,84,179,53,51,59,88,38,39,43,76,28,46,44 +Other Operating Activities,-307,141,157,-654,-84,571,47,-895,-766,56,-422,-611,-631,43,-129,275,-109,744,-10,-296,-177,547,-149,140,-1011,799,-681,72,-14,460,187,61,-597,376,133,-104,-131,154,131,-170 +Operating Cash Flow,693,1178,1265,514,841,1324,1081,185,399,973,543,444,674,951,975,1188,1533,1481,862,483,713,1371,932,782,245,1306,542,697,320,1126,384,725,315,705,834,557,463,678,538,228 +Operating Cash Flow Growth,-17.60%,-11.03%,17.02%,177.84%,110.78%,36.07%,99.08%,-58.33%,-40.80%,2.31%,-44.31%,-62.63%,-56.03%,-35.79%,13.11%,145.96%,115.01%,8.02%,-7.51%,-38.24%,191.02%,4.98%,71.96%,12.20%,-23.44%,15.99%,41.15%,-3.86%,1.59%,59.72%,-53.96%,30.16%,-31.97%,3.98%,55.02%,144.30%,61.89%,25.79%,22.55%,-44.79% +Capital Expenditures,-105,-296,-179,-134,-116,-294,-191,-181,-208,-315,-253,-222,-183,-452,-243,-253,-246,-172,-202,-222,-173,-358,-237,-195,-167,-307,-197,-213,-178,-260,-195,-160,-112,-288,-147,-124,-134,-183,-144,-155 +Acquisitions,-8,-3924,0,0,0,540,0,0,0,-1620,0,-35,-415,-225,-104,-112,-67,-25,-139,0,0,0,0,1,476,-157,442,-6,-14900,-16,-118,-42,167,0,47,111,0,-80,-27,-8201 +Change in Investments,411,409,-15,-815,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-13,6,70,-63,-17,-9,10,16,-13,2,-4,14,3,24,195 +Other Investing Activities,-94,-126,-94,-107,-117,-109,-138,-52,-83,-70,17,-47,-88,-17,24,-68,-117,-130,-22,-33,-114,-83,-93,-75,-10,-83,-51,-21,-62,-54,-59,-11,-23,-50,-50,-8,-25,-55,-27,-36 +Investing Cash Flow,204,-3937,-288,-1056,-233,137,-329,-233,-291,-2005,-236,-304,-686,-694,-323,-433,-430,-327,-363,-255,-287,-441,-330,-269,299,-560,200,-170,-15203,-347,-381,-203,48,-351,-148,-25,-145,-315,-174,-8197 +Dividends Paid,-302,-275,-275,-275,-275,-265,-286,-282,-281,-270,-271,-270,-271,-259,-261,-264,-264,-253,-268,-253,-252,-247,-246,-246,-245,-240,-238,-239,-210,-199,-166,-156,-156,-141,-141,-140,-140,-127,-126,-116 +Share Issuance / Repurchase,-750,0,0,0,-500,0,0,0,0,-500,0,0,0,-750,-1000,0,0,0,2917,0,0,0,0,0,0,0,0,0,0,0,4827,0,-220,0,0,0,0,30,49,-34 +Debt Issued / Paid,-800,400,1403,1972,0,-718,-1503,1661,-163,227,-303,-2,0,41,-1,-16,-267,-953,-2612,1898,-93,-677,-453,-502,-403,-722,-357,-81,2250,-250,8717,-750,-435,-351,-600,-301,0,-352,-657,1501 +Other Financing Activities,-76,-1,-8,8,-87,-14,-5,-10,-90,-6,-272,1403,-56,-174,-9,-21,-61,-2,-17,-22,-68,1,-69,-50,-86,-45,-21,-53,-102,-7,-84,0,-144,7,41,10,-5,-28,9,8 +Financing Cash Flow,-1928,124,1120,1705,-862,-997,-1794,1369,-534,-549,-846,1131,-327,-1142,-1271,-301,-592,-1208,20,1623,-413,-923,-768,-798,-734,-1007,-616,-373,1938,-456,13294,-906,-955,-485,-700,-431,-145,-477,-725,1359 +Net Cash Flow,-1043,-2631,2093,1160,-247,456,-1043,1324,-415,-1601,-560,1273,-345,-890,-616,451,530,-48,525,1831,18,-4,-173,-274,-195,-273,92,181,-12943,328,13303,-371,-622,-145,-10,114,158,-134,-353,-6628 +Free Cash Flow,588,882,1086,380,725,1030,890,4,191,658,290,222,491,499,732,935,1287,1309,660,261,540,1013,695,587,78,999,345,484,142,866,189,565,203,417,687,433,329,495,394,73 +Free Cash Flow Growth,-18.90%,-14.37%,22.02%,9400.00%,279.58%,56.54%,206.90%,-98.20%,-61.10%,31.86%,-60.38%,-76.26%,-61.85%,-61.88%,10.91%,258.24%,138.33%,29.22%,-5.04%,-55.54%,592.31%,1.40%,101.45%,21.28%,-45.07%,15.36%,82.54%,-14.34%,-30.05%,107.67%,-72.49%,30.49%,-38.30%,-15.76%,74.37%,493.15%,91.28%,86.09%,29.61%,-74.48% +Free Cash Flow Margin,11.38%,16.22%,21.76%,7.53%,15.41%,20.25%,18.25%,0.08%,4.17%,13.82%,6.25%,4.67%,10.41%,10.29%,15.89%,19.05%,24.21%,34.99%,17.12%,6.14%,12.78%,22.10%,15.98%,13.99%,1.88%,22.69%,8.07%,11.46%,4.61%,27.35%,6.23%,19.03%,6.95%,12.91%,21.48%,14.12%,11.02%,16.18%,12.63%,3.56% +Free Cash Flow Per Share,2.03,3.05,3.76,1.32,2.5,3.55,3.13,0.01,0.67,2.31,1.02,0.78,1.73,1.74,2.52,3.22,4.44,4.52,2.43,0.96,2,3.75,2.58,2.18,0.29,3.73,1.29,1.82,0.62,3.81,0.89,2.66,0.96,1.96,3.24,2.04,1.56,2.35,1.88,0.38 +Market Capitalization,65593,69688,67544,71489,70809,75002,74983,70277,72062,63550,70277,75749,71426,70597,70724,70650,72572,67447,65028,62307,73557,68288,67975,67193,60444,69834,64011,57695,48801,44591,41618,39041,35150,38269,35987,32158,32472,27892,29659,27704 +Market Cap Growth,-7.37%,-7.09%,-9.92%,1.72%,-1.74%,18.02%,6.70%,-7.22%,0.89%,-9.98%,-0.63%,7.22%,-1.58%,4.67%,8.76%,13.39%,-1.34%,-1.23%,-4.34%,-7.27%,21.70%,-2.22%,6.19%,16.46%,23.86%,56.61%,53.81%,47.78%,38.84%,16.52%,15.65%,21.40%,8.24%,37.20%,21.34%,16.08%,21.55%,27.75%,29.77%,22.59% +Enterprise Value,83521,87497,81529,86279,85683,89392,90733,86427,87773,78448,83868,91049,86795,85803,85152,84447,86927,82441,80762,81028,92345,87058,87553,87029,80469,90076,84737,79052,70278,49261,46730,48436,44884,47913,45853,42651,43652,39195,41112,39413 +PE Ratio,37.98,40.87,47.8,54.24,58.09,52.67,47.43,46.02,47.41,37.63,42.18,41.39,42.62,35.26,37.92,43.08,48.12,87.94,82.63,67.51,96.79,63.11,86.7,72.49,67.54,439.21,103.08,-576.95,165.99,43.29,54.83,29.71,26.87,39.21,31.62,39.7,47.2,40.13,36.39,25.68 +PS Ratio,3.18,3.45,3.41,3.63,3.63,3.87,3.94,3.74,3.85,3.37,3.71,4,3.74,3.69,3.81,3.97,4.23,4.2,3.84,3.58,4.24,3.95,3.97,3.94,3.54,4.37,4.34,4.27,3.98,3.69,3.42,3.17,2.83,3.07,2.92,2.63,2.9,2.71,3.15,3.27 +PB Ratio,2.6,2.69,2.61,2.79,2.8,2.91,2.89,2.74,2.83,2.51,2.76,3.09,2.96,2.98,2.93,2.85,2.94,2.84,2.71,2.97,3.47,3.24,3.16,3.15,2.82,3.33,3,2.73,2.3,3.44,3.31,4.9,4.64,5.01,4.48,4.2,4.5,3.89,4.09,3.87 +P/FCF Ratio,22.34,22.68,20.97,23.63,26.73,35.46,43.02,61.48,52.95,38.26,46.79,38.97,26.88,20.45,16.59,16.86,20.63,24.35,26.28,24.83,25.95,28.78,28.82,33.45,31.71,35.45,34.85,34.32,27.7,24.46,30.29,20.86,20.2,20.51,18.51,19.48,25.15,24.6,32.77,33.99 +P/OCF Ratio,17.97,18.35,17.13,19.01,20.64,25.09,28.42,33.47,30.55,24.13,26.91,24.88,18.86,15.19,13.66,13.95,16.65,19.06,18.96,17.81,19.37,20.51,20.82,23.37,21.66,24.37,23.84,22.83,19.1,17.49,19.55,15.14,14.58,14.95,14.21,14.38,17.03,16.12,18.64,18.57 +Debt/Equity,0.74,0.78,0.75,0.7,0.64,0.62,0.65,0.71,0.65,0.64,0.64,0.76,0.72,0.74,0.73,0.71,0.72,0.75,0.78,1.01,0.92,0.92,0.94,0.97,0.98,1.02,1.04,1.08,1.07,1.46,1.51,1.29,1.45,1.51,1.48,1.63,1.77,1.79,1.82,1.93 +Quick Ratio,0.45,0.6,1.2,0.79,0.46,0.61,0.5,0.61,0.4,0.43,0.71,0.85,0.63,0.72,0.69,1.12,0.83,0.91,0.82,0.53,0.4,0.52,0.45,0.43,0.46,0.5,0.62,0.84,0.68,4.77,4.78,0.62,0.61,0.8,0.87,0.82,0.69,0.72,0.74,0.82 +Current Ratio,1.13,1.17,1.85,1.41,1.08,1.31,1.25,1.31,1.07,1.04,1.35,1.53,1.23,1.33,1.23,1.86,1.36,1.54,1.46,0.98,0.96,1.18,1.09,0.96,0.97,1.03,1.23,1.7,1.54,5.58,5.56,1.22,1.14,1.45,1.55,1.51,1.25,1.29,1.4,1.56 +Return on Invested Capital (ROIC),4.88%,4.43%,4.05%,3.93%,3.95%,4.59%,4.87%,4.79%,4.92%,5.09%,4.90%,4.81%,4.79%,5.83%,3.80%,3.49%,3.29%,1.62%,2.84%,3.36%,4.88%,5.87%,4.98%,4.61%,1.53%,-0.93%,0.64%,-0.94%,0.87%,4.22%,3.39%,9.70%,9.50%,7.37%,7.42%,6.04%,5.41%,5.34%,5.42%,5.87% +Dividend Yield,1.70%,1.60%,1.60%,1.50%,1.50%,1.40%,1.40%,1.40%,1.40%,1.60%,1.40%,1.30%,1.30%,1.40%,1.30%,1.30%,1.30%,1.40%,1.30%,1.40%,1.10%,1.20%,1.20%,1.20%,1.30%,1.10%,1.20%,1.40%,1.40%,1.50%,1.50%,1.50%,1.60%,1.50%,1.50%,1.70%,1.60%,1.80%,1.70%,1.60% +Payout Ratio,99.00%,68.80%,56.50%,51.40%,97.90%,260.00%,66.40%,59.10%,53.20%,92.60%,73.70%,57.60%,37.80%,96.50%,48.00%,87.40%,24.60%,232.40%,80.60%,149.10%,89.80%,167.40%,50.30%,-1100.00%,36.80%,-110.30%,36.10%,-394.70%,-98.70%,57.50%,-97.30%,45.30%,27.70%,825.00%,36.10%,41.50%,61.10%,70.60%,200.00%,54.50% +Buyback Yield,0.44%,0.37%,-1.76%,-1.76%,-2.48%,-1.72%,0.37%,0.31%,0.23%,0.69%,1.98%,1.99%,2.07%,0.92%,-7.01%,-7.15%,-7.24%,-7.38%,-0.76%,-0.78%,-0.82%,-0.89%,-0.95%,-1.06%,-17.67%,-17.58%,-25.27%,-25.10%,-7.38%,-6.88%,-0.52%,-0.48%,-0.75%,-1.27%,-1.35%,-9.78%,-9.77%,-9.60%,-8.38%,0.04% +Total Return,2.14%,1.97%,-0.16%,-0.26%,-0.98%,-0.32%,1.77%,1.71%,1.63%,2.29%,3.38%,3.29%,3.37%,2.32%,-5.71%,-5.85%,-5.94%,-5.98%,0.54%,0.62%,0.28%,0.31%,0.25%,0.14%,-16.37%,-16.48%,-24.07%,-23.70%,-5.98%,-5.38%,0.98%,1.02%,0.85%,0.23%,0.15%,-8.08%,-8.17%,-7.80%,-6.68%,1.64% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/biib.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/biib.csv new file mode 100644 index 0000000000000000000000000000000000000000..e8f74721869c34a96c61e2ae210f0cacc7bd00cc --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/biib.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,2455,2466,2465,2291,2386,2530,2456,2463,2544,2509,2589,2532,2734,2779,2775,2694,2853,3376,3682,3534,3671,3600,3617,3490,3526,3439,3357,3131,3307,3078,3078,2811,2872,2956,2894,2727,2839,2778,2592,2555 +Revenue Growth,2.87%,-2.55%,0.36%,-7.00%,-6.20%,0.87%,-5.14%,-2.72%,-6.94%,-9.73%,-6.70%,-6.02%,-4.17%,-17.69%,-24.63%,-23.78%,-22.30%,-6.22%,1.79%,1.28%,4.11%,4.69%,7.75%,11.46%,6.63%,11.74%,9.03%,11.40%,15.15%,4.13%,6.36%,3.08%,1.15%,6.40%,11.68%,6.72%,7.52%,10.61%,7.03%,19.97% +Cost of Revenue,584,639,546,542,618,660,593,663,571,470,484,754,660,512,460,478,491,449,411,454,447,430,476,602,489,461,421,446,509,370,366,385,379,417,370,313,332,310,286,312 +Gross Profit,1871,1827,1919,1748,1768,1871,1863,1800,1973,2039,2105,1778,2074,2267,2315,2216,2362,2927,3271,3080,3224,3170,3140,2888,3038,2978,2936,2685,2798,2708,2712,2426,2494,2539,2524,2414,2508,2468,2306,2243 +"Selling, General & Admin",680,588,554,582,609,788,548,605,633,563,573,635,788,654,637,595,806,573,555,570,665,555,588,568,591,498,516,501,572,433,430,499,494,463,492,497,583,478,492,560 +Research & Development,532,543,514,453,571,736,584,571,602,549,529,552,700,702,585,514,1726,1141,648,476,692,540,485,564,612,508,981,497,588,446,796,423,534,529,473,437,542,520,491,461 +Operating Expenses,1580,1376,1220,1284,1476,2012,1155,1362,1369,668,836,1431,1669,1976,1733,1242,2195,1841,1296,1260,1447,1364,1185,1385,1595,1281,1722,1156,1332,1054,1490,1401,1606,1114,1063,1035,1309,1096,1072,1125 +Other Operating Expenses,367,245,153,249,297,487,23,186,135,-445,-266,244,181,620,511,133,-337,127,93,214,90,269,112,254,392,275,225,158,172,174,264,479,578,122,98,101,184,98,90,104 +Operating Income,292,451,699,465,292,-141,708,438,604,1371,1270,347,405,291,582,974,167,1086,1975,1820,1778,1806,1956,1503,1443,1698,1213,1529,1466,1654,1222,1025,888,1425,1461,1378,1199,1372,1233,1118 +Interest Expense / Income,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Expense / Income,0,0,0,0,-1,0,2,0,-1,0,-5,-82,-406,-12,543,520,-204,144,-14,129,62,49,214,-329,27,-117,83,34,198,44,90,38,48,55,57,51,110,76,13,14 +Pretax Income,292,451,699,465,292,-141,706,439,605,1371,1275,429,811,303,39,454,371,942,1988,1691,1716,1757,1742,1831,1416,1814,1130,1495,1269,1610,1132,987,840,1370,1403,1327,1089,1296,1220,1104 +Income Tax,25,63,115,71,43,-73,115,51,54,236,217,126,443,-26,-409,44,13,241,446,292,276,211,248,423,470,370,264,323,1566,384,270,239,190,337,354,356,257,330,293,282 +Net Income,267,389,584,393,250,-68,592,388,550,1135,1058,304,368,329,449,410,358,702,1542,1399,1440,1546,1494,1409,947,1444,867,1173,-297,1226,863,748,649,1033,1050,971,832,966,927,823 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,267,389,584,393,250,-68,592,388,550,1135,1058,304,368,329,449,410,358,702,1542,1399,1440,1546,1494,1409,947,1444,867,1173,-297,1226,863,748,649,1033,1050,971,832,966,927,823 +Net Income Growth,6.81%,0,-1.35%,1.42%,-54.63%,0,-44.08%,27.68%,49.48%,244.68%,135.90%,-25.94%,2.88%,-53.07%,-70.92%,-70.68%,-75.14%,-54.62%,3.21%,-0.69%,52.06%,7.03%,72.41%,20.11%,0,17.80%,0.44%,56.89%,0,18.71%,-17.81%,-23.00%,-21.93%,6.97%,13.21%,18.04%,-5.87%,12.69%,29.78%,71.37% +Shares Outstanding (Basic),146,146,146,145,145,145,145,144,144,144,146,147,147,148,150,152,153,157,161,173,178,184,190,197,200,201,207,211,211,211,212,216,217,219,219,219,221,232,235,235 +Shares Outstanding (Diluted),146,146,146,146,146,145,146,145,145,145,146,148,148,149,150,152,154,157,161,173,178,184,190,197,200,202,207,212,212,212,212,216,217,219,219,219,221,233,236,236 +Shares Change,-0.21%,0.90%,0.28%,0.48%,0.34%,0,-0.48%,-1.63%,-1.42%,-2.56%,-2.60%,-3.09%,-4.28%,-5.47%,-6.71%,-12.02%,-13.48%,-14.66%,-15.49%,-12.13%,-11.04%,-8.77%,-8.15%,-6.94%,-5.61%,-4.67%,-2.31%,-1.95%,-2.26%,-3.46%,-3.28%,-1.55%,-1.68%,-5.68%,-6.92%,-6.92%,-6.66%,-1.85%,-0.72%,-0.95% +EPS (Basic),1.83,2.67,4.01,2.71,1.72,-0.47,4.09,2.69,3.84,7.86,7.25,2.06,2.51,2.22,3,2.7,2.57,4.47,9.6,8.1,8.09,8.4,7.85,7.17,4.77,7.17,4.18,5.55,-1.38,5.8,4.07,3.47,3.01,4.72,4.79,4.44,3.78,4.16,3.94,3.5 +EPS (Diluted),1.83,2.66,4,2.7,1.71,-0.47,4.07,2.67,3.8,7.84,7.24,2.06,2.5,2.22,2.99,2.69,2.55,4.46,9.59,8.08,8.07,8.39,7.85,7.15,4.75,7.15,4.18,5.54,-1.38,5.79,4.07,3.46,3.01,4.71,4.79,4.43,3.77,4.15,3.93,3.49 +EPS Growth,7.02%,0,-1.72%,1.12%,-55.00%,0,-43.79%,29.61%,52.00%,253.15%,142.14%,-23.42%,-1.96%,-50.22%,-68.82%,-66.71%,-68.40%,-46.84%,22.17%,13.01%,69.90%,17.34%,87.80%,29.06%,0.00%,23.49%,2.70%,60.12%,0.00%,22.93%,-15.03%,-21.90%,-20.16%,13.49%,21.88%,26.93%,1.07%,14.64%,30.57%,72.77% +Free Cash Flow Per Share,4.76,5.43,4.71,2.98,-0.36,3.49,2.76,2.66,-1.83,8.2,4.78,0.71,5.25,5.15,7.72,4.45,-3.05,6.99,11.48,7.41,9.55,8.72,9.34,6.78,8.36,7.81,4.39,5.97,5.78,6.38,4.56,-3.85,6.46,3.25,4.06,3.93,4.76,2.84,3.9,2.7 +Dividend Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,76.23%,74.10%,77.85%,76.33%,74.09%,73.93%,75.87%,73.09%,77.56%,81.28%,81.31%,70.22%,75.85%,81.58%,83.43%,82.25%,82.80%,86.70%,88.83%,87.15%,87.82%,88.06%,86.83%,82.75%,86.15%,86.60%,87.46%,85.76%,84.60%,87.98%,88.10%,86.32%,86.82%,85.90%,87.21%,88.52%,88.31%,88.84%,88.96%,87.77% +Operating Margin,11.88%,18.29%,28.35%,20.29%,12.22%,-5.58%,28.83%,17.80%,23.73%,54.66%,49.03%,13.72%,14.82%,10.48%,20.98%,36.15%,5.85%,32.18%,53.63%,51.49%,48.42%,50.17%,54.08%,43.06%,40.92%,49.36%,36.15%,48.84%,44.34%,53.74%,39.70%,36.46%,30.90%,48.22%,50.46%,50.55%,42.22%,49.39%,47.58%,43.76% +Profit Margin,10.87%,15.76%,23.68%,17.18%,10.46%,-2.69%,24.09%,15.75%,21.64%,45.23%,40.86%,12.00%,13.47%,11.85%,16.16%,15.23%,12.55%,20.78%,41.89%,39.59%,39.22%,42.94%,41.31%,40.37%,26.85%,42.00%,25.82%,37.46%,-8.99%,39.84%,28.03%,26.60%,22.60%,34.95%,36.27%,35.61%,29.29%,34.76%,35.78%,32.19% +Free Cash Flow Margin,28.30%,32.09%,27.84%,18.87%,-2.21%,19.95%,16.29%,15.58%,-10.31%,47.22%,26.95%,4.10%,28.16%,27.40%,41.64%,25.11%,-16.41%,32.49%,50.07%,36.23%,46.16%,44.58%,49.14%,38.18%,47.34%,45.73%,27.10%,40.32%,36.97%,43.83%,31.39%,-29.53%,48.70%,24.04%,30.75%,31.55%,36.93%,23.76%,35.40%,24.86% +Effective Tax Rate,8.51%,13.86%,16.47%,15.36%,14.60%,0.00%,16.25%,11.56%,8.98%,17.23%,17.00%,29.25%,54.62%,-8.54%,-1038.33%,9.73%,3.58%,25.55%,22.44%,17.27%,16.09%,12.03%,14.24%,23.07%,33.15%,20.38%,23.33%,21.57%,123.44%,23.84%,23.81%,24.24%,22.67%,24.60%,25.20%,26.85%,23.62%,25.48%,23.98%,25.53% +EBITDA,516,654,858,612,433,-16,824,551,844,1492,1410,573,946,480,698,601,671,1076,2101,1811,1829,2087,1859,1952,1746,2161,1302,1664,1478,1787,1315,1499,1017,1550,1579,1477,1245,1447,1364,1252 +EBITDA Margin,21.00%,26.52%,34.79%,26.73%,18.12%,-0.63%,33.54%,22.37%,33.18%,59.46%,54.44%,22.61%,34.61%,17.27%,25.16%,22.32%,23.53%,31.88%,57.07%,51.24%,49.81%,57.96%,51.41%,55.95%,49.52%,62.83%,38.78%,53.15%,44.68%,58.07%,42.72%,53.33%,35.41%,52.44%,54.55%,54.17%,43.85%,52.10%,52.65%,49.01% +Depreciation & Amortization,224,203,159,148,140,125,117,112,239,121,135,143,135,177,659,147,300,134,113,120,113,330,117,121,330,347,172,169,209,177,183,512,177,180,175,150,156,152,145,148 +EBIT,292,451,699,465,292,-141,706,439,605,1371,1275,429,811,303,39,454,371,942,1988,1691,1716,1757,1742,1831,1416,1814,1130,1495,1269,1610,1132,987,840,1370,1403,1327,1089,1296,1220,1104 +EBIT Margin,11.88%,18.29%,28.35%,20.29%,12.25%,-5.57%,28.76%,17.81%,23.77%,54.65%,49.23%,16.96%,29.68%,10.91%,1.42%,16.87%,13.01%,27.91%,54.00%,47.85%,46.74%,48.81%,48.17%,52.48%,40.17%,52.75%,33.68%,47.76%,38.36%,52.31%,36.79%,35.11%,29.23%,46.35%,48.49%,48.68%,38.34%,46.64%,47.07%,43.23% +Cash & Equivalents,2375,1699,1909,1074,1050,2288,2618,2898,3419,3676,2647,1749,2261,1542,1742,1218,1331,2225,2385,2591,2914,2344,1723,2243,1225,2387,1250,4108,1574,1548,1170,924,2327,2085,1362,1131,1308,4089,1282,1478 +Short-TermInvestments,0,0,0,0,0,0,3461,2143,1474,1236,2151,2002,1541,1413,1309,1320,1279,1355,1943,1269,1562,2094,1229,1666,2313,2042,1974,1808,2115,1960,1724,1956,2569,2231,2435,2455,2121,1753,1087,674 +Cash & Cash Equivalents,2375,1699,1909,1074,1050,2288,6078,5041,4893,4911,4798,3752,3803,2955,3051,2538,2610,3580,4328,3860,4476,4437,2952,3909,3538,4428,3224,5916,3689,3508,2893,2880,4895,4316,3797,3585,3429,5843,2369,2152 +Cash Growth,126.21%,-25.73%,-68.60%,-78.69%,-78.54%,-53.41%,26.69%,34.37%,28.67%,66.19%,57.27%,47.85%,45.68%,-17.45%,-29.50%,-34.27%,-41.69%,-19.33%,46.59%,-1.24%,26.51%,0.20%,-8.44%,-33.93%,-4.09%,26.23%,11.45%,105.40%,-24.64%,-18.71%,-23.80%,-19.67%,42.78%,-26.13%,60.29%,66.61%,85.79%,213.89%,50.58%,70.77% +Receivables,1869,1988,2078,2000,2100,2210,2124,2028,2136,1984,2004,2021,1962,2123,2110,2224,2327,2552,2575,2604,2471,2516,2517,2616,2485,2526,2433,2493,2320,2086,2133,1826,1742,1773,1627,1710,1542,1648,1635,1702 +Inventory,2461,2469,2506,2517,2527,2982,1334,1281,1344,1375,1294,1215,1352,1348,1255,1172,1069,1028,953,859,804,752,777,770,930,917,932,891,903,1007,937,922,1002,1010,996,965,893,919,866,825 +Other Current Assets,753,674,615,1165,1182,974,896,1412,1418,1496,1645,927,741,736,768,786,881,684,639,684,631,743,1664,1647,688,848,843,896,962,967,1146,1232,1093,993,1027,941,837,862,750,580 +Total Current Assets,7457,6831,7109,6756,6859,8454,10432,9763,9791,9766,9741,7916,7857,7162,7184,6720,6887,7843,8494,8007,8382,8448,7910,8943,7641,8719,7432,10195,7873,7568,7109,6860,8732,8092,7448,7201,6700,9271,5619,5259 +"Property, Plant & Equipment",3538,3591,3639,3703,3730,3763,3674,3700,3703,3691,3676,3732,3792,3800,3845,3853,3845,3794,3767,3704,3674,3560,3512,3462,3601,3539,3409,3335,3182,2996,2828,2611,2502,2387,2302,2259,2188,2028,1838,1740 +Long-Term Investments,561,631,682,698,745,755,2313,2359,2235,2473,2604,2769,2832,2987,3443,3245,3671,2845,2406,2100,2661,3053,2615,3271,3067,2254,2062,1580,3489,4362,3901,4010,4165,4337,4631,4284,3868,2840,2853,2018 +Goodwill and Intangibles,16170,16291,14460,14512,14582,14152,7530,7565,7599,7750,7825,7909,7982,8047,8149,8751,8846,9079,9135,9199,9285,9139,9431,8696,8826,8819,8832,8702,8512,8147,7922,7716,7478,7290,7135,6930,6749,6590,6449,6203 +Other Long-Term Assets,324,969,915,898,929,1070,1208,1212,1226,1175,1236,1289,1415,1810,1850,1286,1370,1373,1710,3109,3232,3285,2820,2074,2154,2161,2218,2277,596,0,0,0,0,0,0,0,0,0,0,0 +Total Long-Term Assets,20593,21483,19696,19811,19986,19739,14725,14836,14763,15088,15341,15699,16021,16644,17287,17135,17732,17091,17018,18112,18853,19036,18378,17503,17648,16773,16521,15895,15779,15505,14650,14336,14145,14013,14067,13473,12805,11457,11140,9961 +Total Assets,28049,28313,26804,26568,26845,28193,25157,24598,24554,24854,25081,23614,23877,23807,24470,23855,24619,24934,25512,26119,27234,27484,26288,26446,25289,25492,23953,26090,23653,23073,21759,21196,22877,22105,21515,20675,19505,20728,16759,15219 +Accounts Payable,424,423,355,387,403,440,445,491,492,383,435,399,589,428,375,430,455,398,384,389,531,382,377,378,371,342,296,346,396,299,330,316,280,274,226,271,267,251,283,236 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,1749,1748,0,250,150,500,0,0,0,0,1000,1000,999,999,0,0,0,0,0,1502,1496,1495,0,0,0,0,0,3,3,573,560,562,5,5,5,5,5,5,3,3 +Total Current Liabilities,5529,5425,3108,3223,3434,5022,3187,3015,3273,3926,5018,3947,4298,4212,3347,3166,3742,3804,3447,4639,4864,4432,3211,3149,3295,3175,3152,3152,3368,3448,3380,2993,3420,2500,2516,2777,2578,2634,2556,1946 +Other Current Liabilities,3356,3254,2754,2586,2881,4082,2741,2524,2781,3543,3583,2548,2710,2785,2972,2735,3287,3406,3063,2748,2837,2555,2834,2771,2925,2833,2857,2803,2970,2577,2490,2115,3135,2221,2286,2500,2306,2378,2270,1707 +Long-Term Debt,4882,4903,6660,6697,7188,7215,6589,6610,6614,6634,6552,6588,6604,6621,7633,7647,7828,7834,7839,4864,4872,4869,6372,6379,5937,5931,5928,5929,5935,5938,5954,5953,6513,6530,6538,6536,6522,6529,576,581 +Total Long-Term Liabilities,5805,6529,7807,8132,8611,8691,7510,7797,7893,8161,8200,8447,8619,8713,9908,10026,10191,10386,10776,8944,9031,9060,10128,9475,8962,8558,8547,8901,7686,6776,6806,6736,7328,7490,7595,7570,7552,7527,1630,1604 +Other Long-Term Liabilities,923,1627,1147,1435,1423,1476,921,1187,1279,1527,1648,1859,2015,2093,2275,2379,2362,2552,2937,4080,4160,4191,3756,3096,3026,2626,2618,2971,1751,838,852,783,816,961,1057,1034,1031,998,1054,1023 +Total Liabilities,11333,11954,10915,11355,12045,13714,10696,10811,11166,12087,13218,12394,12918,12925,13256,13192,13933,14190,14223,13582,13895,13492,13339,12624,12257,11732,11699,12053,11055,10224,10185,9729,10748,9990,10111,10347,10130,10161,4186,3550 +Total Debt,6630,6651,6660,6947,7338,7715,6589,6610,6614,6634,7551,7588,7604,7619,7633,7647,7828,7834,7839,6365,6368,6364,6372,6379,5937,5931,5928,5933,5938,6512,6514,6514,6517,6535,6543,6541,6526,6534,579,584 +Debt Growth,-9.65%,-13.80%,1.07%,5.10%,10.95%,16.30%,-12.75%,-12.89%,-13.01%,-12.93%,-1.07%,-0.78%,-2.87%,-2.74%,-2.62%,20.14%,22.94%,23.10%,23.03%,-0.22%,7.26%,7.30%,7.47%,7.53%,-0.03%,-8.91%,-8.99%,-8.93%,-8.89%,-0.35%,-0.45%,-0.40%,-0.14%,0.00%,1029.15%,1020.09%,1018.67%,1012.82%,-1.70%,-1.79% +Retained Earnings,19260,18993,18605,18021,17628,17378,17446,16854,16467,15916,14960,14216,13912,13544,13901,13834,13976,13961,14467,15673,16455,17065,16183,17027,16257,16944,15500,17335,15810,16108,14882,14781,15072,15030,14229,13179,12208,11999,11034,10106 +Comprehensive Income,-136,-146,-146,-161,-154,-159,-173,-172,-165,-164,-110,-115,-107,-137,-172,-174,-299,-226,-181,-149,-135,-92,-253,-220,-240,-248,-262,-304,-318,-329,-339,-325,-320,-301,-283,-259,-224,-157,-101,-71 +Shareholders Equity,16716,16359,15889,15213,14799,14484,14467,13797,13398,12776,11873,11242,10896,10430,10752,10682,10700,10759,11309,12547,13343,13996,12953,13830,13040,13767,12261,14054,12613,12861,11585,11479,12140,12118,11404,10327,9373,10573,12573,11667 +Net Cash / Debt,-4255,-4952,-4751,-5872,-6288,-5427,-511,-1568,-1721,-1723,-2754,-3836,-3801,-4664,-4582,-5110,-5218,-4254,-3511,-2505,-1892,-1927,-3419,-2470,-2399,-1503,-2704,-17,-2249,-3003,-3621,-3634,-1622,-2219,-2746,-2955,-3098,-692,1789,1568 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,81.91%,135.57% +Net Cash Per Share,-29.23,-33.89,-32.56,-40.25,-43.1,-37.48,-3.51,-10.8,-11.84,-11.9,-18.83,-25.99,-25.77,-31.39,-30.53,-33.55,-33.86,-27.06,-21.82,-14.47,-10.62,-10.46,-17.96,-12.54,-11.98,-7.44,-13.04,-0.08,-10.6,-14.18,-17.06,-16.83,-7.48,-10.11,-12.52,-13.48,-14.04,-2.97,7.59,6.66 +Working Capital,1928,1406,4000,3533,3425,3432,7245,6748,6518,5839,4723,3969,3558,2951,3837,3554,3145,4039,5047,3369,3518,4016,4699,5794,4346,5544,4280,7043,4505,4120,3729,3867,5312,5592,4932,4425,4123,6637,3063,3313 +Book Value Per Share,114.57,112.28,109.13,104.77,102.28,100.03,99.98,95.54,93.17,88.47,81.37,76.43,74.28,70.47,71.82,70.32,69.75,68.57,70.42,72.61,75.17,76.07,68.07,70.35,65.26,68.36,59.2,66.48,59.66,60.84,54.67,53.24,56.05,55.36,52.05,47.18,42.51,45.53,53.43,49.65 +Net Income,267,389,584,393,250,-68,592,388,550,1135,1058,304,368,329,449,410,358,702,1542,1399,1440,1546,1494,1409,947,1444,867,1173,-297,1226,863,748,649,1033,1050,971,832,966,927,823 +Depreciation & Amortization,224,203,159,148,140,125,117,112,239,121,135,143,135,177,659,147,300,134,113,120,113,330,117,121,330,347,172,169,209,177,183,512,177,180,175,150,156,152,145,148 +Share-Based Compensation,75,73,71,73,55,62,72,76,67,64,56,68,59,56,54,70,49,34,48,68,38,46,52,46,39,37,38,43,31,30,30,37,37,34,39,45,30,38,42,52 +Other Operating Activities,195,271,-187,-61,-432,473,-294,-121,-1032,-658,-512,-353,277,244,66,142,-1074,312,245,-119,369,-226,301,-116,580,-92,23,72,1576,195,94,-1061,718,-256,-266,-150,226,-260,-66,-290 +Operating Cash Flow,761,936,626,553,13,592,487,455,-175,661,737,162,838,805,1227,769,-367,1181,1949,1467,1960,1695,1964,1460,1895,1736,1099,1457,1518,1628,1169,235,1582,991,998,1016,1244,895,1047,733 +Operating Cash Flow Growth,5987.20%,57.93%,28.50%,21.50%,0,-10.38%,-33.88%,181.40%,0,-17.92%,-39.99%,-78.96%,0,-31.82%,-37.01%,-47.59%,0,-30.31%,-0.79%,0.53%,3.42%,-2.36%,78.66%,0.17%,24.84%,6.61%,-5.98%,519.52%,-4.02%,64.26%,17.13%,-76.85%,27.19%,10.71%,-4.69%,38.58%,33.32%,-2.04%,5.73%,600.59% +Capital Expenditures,-66,-144,60,-121,-65,-88,-87,-72,-87,524,-39,-58,-69,-44,-72,-93,-101,-84,-105,-187,-265,-90,-187,-127,-226,-163,-190,-195,-296,-279,-203,-1065,-183,-281,-108,-156,-195,-236,-130,-98 +Acquisitions,0,-1075,407,0,-591,-6336,788,0,0,0,990,0,0,0,0,28,-441,-424,-142,0,0,924,-744,-300,-977,-300,-763,-600,-300,-300,-300,-300,-300,-300,-300,-300,-300,-300,0,-449 +Change in Investments,48,39,2,56,13,4681,-1454,-881,-76,1149,-260,-590,-57,-170,-80,-3,385,466,-579,705,942,-1199,826,664,-422,-128,-121,2150,-168,-670,421,628,-88,564,-276,-733,-1295,-437,-1120,51 +Other Investing Activities,0,-1,-3,-1,-10,0,0,-1,23,0,2,0,12,-19,-1,3,-9,-10,-7,-76,32,-1,-6,2,-1,-28,-75,-8,-6,2,-121,-7,-10,53,-52,-14,-17,-17,-3,-7 +Investing Cash Flow,-19,-1181,467,-66,-652,-1742,-754,-953,-141,1672,694,-648,-113,-234,-153,-65,-166,-52,-833,443,708,-366,-111,239,-1625,-619,-1149,1347,-770,-1247,-203,-744,-582,36,-736,-1203,-1808,-990,-1253,-503 +Dividends Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,0,0,0,0,0,0,0,0,0,-250,-500,0,0,-750,-450,-600,-400,-1250,-2809,-2220,-2093,-718,-2402,-656,-1353,0,-2750,-250,0,0,-782,-584,-651,-349,0,0,-2002,-2956,-42,0 +Debt Issued / Paid,0,0,-250,-400,-650,837,0,0,0,-1002,0,0,0,0,-1,-169,0,0,1467,0,0,0,0,0,0,-3,0,0,-558,-3,0,0,0,-3,0,0,0,5929,0,0 +Other Financing Activities,8,-7,5,-40,4,11,-10,-43,-7,0,29,-17,10,4,-114,-16,-1,-63,28,-25,-23,29,26,-24,-84,28,-42,-19,-150,-16,31,-318,-75,46,-16,-5,-200,-65,39,81 +Financing Cash Flow,8,-7,-245,-440,-646,849,-10,-43,-7,-1252,-472,-17,10,-747,-565,-785,-401,-1313,-1313,-2245,-2116,-689,-2376,-679,-1437,25,-2792,-269,-708,-20,-751,-901,-727,-305,-16,-5,-2202,2908,-4,81 +Net Cash Flow,750,-252,847,48,-1286,-301,-276,-541,-324,1081,959,-503,735,-175,510,-81,-935,-184,-198,-335,552,640,-523,1019,-1167,1142,-2841,2535,41,362,216,-1410,274,722,246,-192,-2766,2813,-210,311 +Free Cash Flow,695,791,686,432,-53,505,400,384,-262,1185,698,104,770,761,1155,676,-468,1097,1844,1281,1695,1605,1777,1332,1670,1573,910,1262,1223,1349,966,-830,1399,711,890,860,1049,660,917,635 +Free Cash Flow Growth,0,56.74%,71.55%,12.67%,0,-57.38%,-42.67%,269.30%,0,55.57%,-39.61%,-84.64%,0,-30.59%,-37.33%,-47.18%,0,-31.64%,3.74%,-3.89%,1.52%,2.04%,95.39%,5.55%,36.54%,16.57%,-5.89%,0,-12.58%,89.85%,8.58%,0,33.39%,7.68%,-2.99%,35.44%,31.44%,-22.50%,-0.99%,1162.32% +Free Cash Flow Margin,28.30%,32.09%,27.84%,18.87%,-2.21%,19.95%,16.29%,15.58%,-10.31%,47.22%,26.95%,4.10%,28.16%,27.40%,41.64%,25.11%,-16.41%,32.49%,50.07%,36.23%,46.16%,44.58%,49.14%,38.18%,47.34%,45.73%,27.10%,40.32%,36.97%,43.83%,31.39%,-29.53%,48.70%,24.04%,30.75%,31.55%,36.93%,23.76%,35.40%,24.86% +Free Cash Flow Per Share,4.76,5.43,4.71,2.98,-0.36,3.49,2.76,2.66,-1.83,8.2,4.78,0.71,5.25,5.15,7.72,4.45,-3.05,6.99,11.48,7.41,9.55,8.72,9.34,6.78,8.36,7.81,4.39,5.97,5.78,6.38,4.56,-3.85,6.46,3.25,4.06,3.93,4.76,2.84,3.9,2.7 +Market Capitalization,22283,28235,33752,31344,37495,37221,41230,40171,39877,38745,29867,30950,35242,42175,52133,42616,37679,44910,43661,55070,53543,42943,45346,46498,60630,71172,61243,57930,67370,66204,57560,59046,61700,68591,52971,56925,68286,68467,95019,99064 +Market Cap Growth,-40.57%,-24.14%,-18.14%,-21.97%,-5.97%,-3.93%,38.04%,29.79%,13.15%,-8.13%,-42.71%,-27.37%,-6.47%,-6.09%,19.40%,-22.62%,-29.63%,4.58%,-3.72%,18.44%,-11.69%,-39.66%,-25.96%,-19.73%,-10.01%,7.51%,6.40%,-1.89%,9.19%,-3.48%,8.66%,3.73%,-9.65%,0.18%,-44.25%,-42.54%,-14.82%,-12.36%,27.05%,37.01% +Enterprise Value,26539,33187,38503,37216,43784,42648,41741,41740,41598,40468,32621,34786,39043,46839,56715,47726,42898,49165,47172,57575,55434,44870,48765,48968,63029,72674,63947,57947,69619,69207,61180,62680,63322,70810,55717,59880,71384,69159,93229,97496 +PE Ratio,13.65,17.48,29.13,26.87,32.29,25.46,15.47,12.83,13.09,13.53,14.5,21.35,22.65,27.28,27.18,14.15,9.42,8.84,7.37,9.37,9.09,7.96,8.57,9.96,13.68,22.34,20.63,19.54,26.53,18.99,17.48,16.97,16.66,17.66,13.87,15.4,19.25,19.03,27.23,30.23 +PS Ratio,2.3,2.94,3.49,3.24,3.81,3.73,4.14,3.98,3.92,3.74,2.81,2.86,3.21,3.8,4.46,3.38,2.8,3.15,3.01,3.82,3.72,3.02,3.22,3.37,4.51,5.38,4.76,4.6,5.49,5.59,4.91,5.12,5.39,6.01,4.71,5.21,6.34,6.48,9.23,9.78 +PB Ratio,1.33,1.73,2.12,2.06,2.53,2.57,2.85,2.91,2.98,3.03,2.52,2.75,3.23,4.04,4.85,3.99,3.52,4.17,3.86,4.39,4.01,3.07,3.5,3.36,4.65,5.17,5,4.12,5.34,5.15,4.97,5.14,5.08,5.66,4.65,5.51,7.29,6.48,7.56,8.49 +P/FCF Ratio,8.56,15.2,21.49,24.4,30.34,36.27,24.17,20.05,23.13,14.06,12.8,11.09,10.48,19.85,21.19,13.53,10.04,7.59,6.8,8.66,8.35,6.73,7.14,8.48,11.2,14.33,12.91,12.07,24.88,22.95,25.63,27.22,15.99,19.55,15.32,16.33,20.94,22.75,29.68,30.85 +P/OCF Ratio,7.75,13.27,18.92,19.05,24.23,27.37,28.87,23.94,28.81,16.16,11.75,10.21,9.68,17.32,18.55,12.07,8.91,6.85,6.17,7.77,7.56,6.12,6.43,7.51,9.8,12.25,10.74,10.03,14.8,14.35,14.47,15.51,13.45,16.14,12.75,13.55,17.42,18.97,26.2,27.75 +Debt/Equity,0.4,0.41,0.42,0.46,0.5,0.53,0.46,0.48,0.49,0.52,0.64,0.67,0.7,0.73,0.71,0.72,0.73,0.73,0.69,0.51,0.48,0.45,0.49,0.46,0.46,0.43,0.48,0.42,0.47,0.51,0.56,0.57,0.54,0.54,0.57,0.63,0.7,0.62,0.05,0.05 +Quick Ratio,0.77,0.68,1.28,0.95,0.92,0.9,2.57,2.34,2.15,1.76,1.36,1.46,1.34,1.21,1.54,1.5,1.32,1.61,2,1.39,1.43,1.57,1.7,2.07,1.83,2.19,1.79,2.67,1.78,1.62,1.49,1.57,1.94,2.44,2.16,1.91,1.93,2.84,1.57,1.98 +Current Ratio,1.35,1.26,2.29,2.1,2,1.68,3.27,3.24,2.99,2.49,1.94,2.01,1.83,1.7,2.15,2.12,1.84,2.06,2.46,1.73,1.72,1.91,2.46,2.84,2.32,2.75,2.36,3.23,2.34,2.2,2.1,2.29,2.55,3.24,2.96,2.59,2.6,3.52,2.2,2.7 +Return on Invested Capital (ROIC),6.99%,7.02%,4.81%,4.94%,4.92%,6.26%,12.66%,15.32%,14.91%,13.49%,9.26%,39.15%,43.27%,44.22%,46.10%,18.44%,21.62%,28.71%,31.95%,33.12%,30.00%,26.46%,26.65%,21.78%,23.43%,15.93%,16.74%,15.24%,14.14%,18.86%,19.16%,20.17%,20.70%,21.93%,22.50%,23.02%,23.32%,21.33%,26.58%,26.73% +Dividend Yield,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Payout Ratio,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Buyback Yield,0.21%,-0.90%,-0.27%,-0.48%,-0.34%,-0.28%,0.48%,1.63%,1.42%,2.56%,2.60%,3.09%,4.28%,5.47%,6.71%,12.02%,13.48%,14.66%,15.49%,12.13%,11.04%,8.77%,8.15%,6.94%,5.61%,4.67%,2.31%,1.95%,2.26%,3.46%,3.28%,1.55%,1.68%,5.67%,6.92%,6.92%,6.66%,1.84%,0.72%,0.95% +Total Return,0.21%,-0.90%,-0.27%,-0.48%,-0.34%,-0.28%,0.48%,1.63%,1.42%,2.56%,2.60%,3.09%,4.28%,5.47%,6.71%,12.02%,13.48%,14.66%,15.49%,12.13%,11.04%,8.77%,8.15%,6.94%,5.61%,4.67%,2.31%,1.95%,2.26%,3.46%,3.28%,1.55%,1.68%,5.67%,6.92%,6.92%,6.66%,1.84%,0.72%,0.95% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/bmy.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/bmy.csv new file mode 100644 index 0000000000000000000000000000000000000000..777cd7a2644fca277fb7f09df4509767ee4f4714 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/bmy.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,12342,11892,12201,11865,11477,10966,11226,11337,11406,11218,11887,11648,11985,11624,11703,11073,11068,10540,10129,10781,7945,6007,6273,5920,5973,5691,5704,5193,5449,5254,5144,4929,5243,4922,4871,4391,4287,4069,4163,4041 +Revenue Growth,7.54%,8.44%,8.69%,4.66%,0.62%,-2.25%,-5.56%,-2.67%,-4.83%,-3.49%,1.57%,5.19%,8.29%,10.29%,15.54%,2.71%,39.31%,75.46%,61.47%,82.11%,33.02%,5.55%,9.98%,14.00%,9.62%,8.32%,10.89%,5.36%,3.93%,6.75%,5.61%,12.25%,22.30%,20.96%,17.01%,8.66%,0.68%,3.78%,7.05%,6.04% +Cost of Revenue,4812,2957,3267,2932,2745,2506,2876,2566,2593,2353,2720,2471,2356,2291,2452,2841,2910,2502,2699,3662,2492,1790,1972,1824,1610,1648,1625,1584,1601,1579,1569,1265,1406,1305,1206,1052,952,1097,1013,847 +Gross Profit,7530,8935,8934,8933,8732,8460,8350,8771,8813,8865,9167,9177,9629,9333,9251,8232,8158,8038,7430,7119,5453,4217,4301,4096,4363,4043,4079,3609,3848,3675,3575,3664,3837,3617,3665,3339,3335,2972,3150,3194 +"Selling, General & Admin",2136,1983,1928,2367,2073,2003,1934,1762,2266,1930,1787,1831,2354,1788,1882,1666,2721,1706,1628,1606,1734,1055,1076,1006,1336,1104,1131,980,1316,1163,1187,1085,1529,1144,1238,1068,1501,1176,1135,1029 +Research & Development,3191,2374,2899,2695,2478,2242,2258,2321,2510,2418,2321,2260,2518,2980,2478,2219,2655,2499,2522,2372,2097,1378,1325,1348,1367,1280,2435,1250,1925,1561,1679,1303,1472,1138,1266,1136,1916,1132,1856,1016 +Operating Expenses,7355,7259,7648,20449,7058,6323,6491,6001,6954,6656,7209,7490,7771,7176,7698,5702,18609,5781,5803,7423,5582,2868,2525,2117,2858,1876,3562,1830,3150,2492,2280,1709,2751,2058,2050,1684,3745,1985,3098,1746 +Other Operating Expenses,2028,2902,2821,15387,2507,2078,2299,1918,2178,2308,3101,3399,2899,2408,3338,1817,13233,1576,1653,3445,1751,435,124,-237,155,-508,-4,-400,-91,-232,-586,-679,-250,-224,-454,-520,328,-323,107,-299 +Operating Income,175,1676,1286,-11516,1674,2137,1859,2770,1859,2209,1958,1687,1858,2157,1553,2530,-10451,2257,1627,-304,-129,1349,1776,1979,1505,2167,517,1779,698,1183,1295,1955,1086,1559,1615,1655,-410,987,52,1448 +Interest Expense / Income,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Expense / Income,4,4,4,3,0,6,4,5,3,2,8,5,0,6,6,8,0,6,5,9,-4,13,7,5,-2,11,9,9,-1,11,6,-48,4,13,22,11,9,24,20,13 +Pretax Income,171,1672,1282,-11519,1674,2131,1855,2765,1856,2207,1950,1682,1858,2151,1547,2522,-10451,2251,1622,-313,-125,1336,1769,1974,1507,2156,508,1770,699,1172,1289,2003,1082,1546,1593,1644,-419,963,32,1435 +Income Tax,99,461,-398,392,-88,203,-218,503,-166,601,529,404,-514,605,492,501,-424,379,1707,462,931,-17,337,264,347,255,135,284,3027,327,373,429,188,344,427,449,-222,257,162,249 +Net Income,72,1211,1680,-11911,1762,1928,2073,2262,2022,1606,1421,1278,2372,1546,1055,2021,-10027,1872,-85,-775,-1056,1353,1432,1710,1160,1901,373,1486,-2328,845,916,1574,894,1202,1166,1195,-197,706,-130,1186 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,72,1211,1680,-11911,1762,1928,2073,2262,2022,1606,1421,1278,2372,1546,1055,2021,-10027,1872,-85,-775,-1056,1353,1432,1710,1160,1901,373,1486,-2328,845,916,1574,894,1202,1166,1195,-197,706,-130,1186 +Net Income Growth,-95.91%,-37.19%,-18.96%,0,-12.86%,20.05%,45.88%,77.00%,-14.76%,3.88%,34.69%,-36.76%,0,-17.42%,0,0,0,38.36%,0,0,0,-28.83%,283.91%,15.07%,0,124.97%,-59.28%,-5.59%,0,-29.70%,-21.44%,31.72%,0,70.26%,0,0.76%,0,-2.08%,0,26.57% +Shares Outstanding (Basic),2028,2027,2027,2022,2035,2089,2101,2099,2126,2135,2129,2180,2220,2222,2233,2240,2260,2254,2263,2258,1629,1636,1636,1633,1632,1632,1635,1633,1637,1640,1647,1673,1671,1671,1669,1669,1668,1668,1667,1662 +Shares Outstanding (Diluted),0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Shares Change,-0.32%,-2.95%,-3.51%,-3.65%,-4.30%,-2.16%,-1.33%,-3.71%,-4.21%,-3.91%,-4.65%,-2.71%,-1.78%,-1.41%,-1.32%,-0.76%,38.70%,37.79%,38.33%,38.27%,-0.18%,0.24%,0.07%,0.01%,-0.28%,-0.49%,-0.78%,-2.40%,-2.07%,-1.85%,-1.31%,0.20%,0.18%,0.20%,0.14%,0.44%,0.57%,0.58%,0.59%,0.72% +EPS (Basic),0.04,0.6,0.83,-5.89,0.87,0.94,0.99,1.08,0.96,0.75,0.67,0.6,1.07,0.7,0.47,0.9,-4.44,0.83,-0.04,-0.34,-0.73,0.83,0.88,1.05,0.71,1.16,0.23,0.91,-1.41,0.52,0.56,0.95,0.54,0.72,0.7,0.72,-0.12,0.42,-0.08,0.71 +EPS (Diluted),0.04,0.6,0.83,-5.89,0.87,0.93,0.99,1.07,0.95,0.75,0.66,0.59,1.07,0.69,0.47,0.89,-4.43,0.82,-0.04,-0.34,-0.74,0.83,0.87,1.04,0.71,1.16,0.23,0.91,-1.41,0.51,0.56,0.94,0.53,0.72,0.69,0.71,-0.12,0.42,-0.08,0.71 +EPS Growth,-95.40%,-35.48%,-16.16%,0.00%,-8.42%,24.00%,50.00%,81.36%,-11.22%,8.70%,40.43%,-33.71%,0.00%,-15.85%,0.00%,0.00%,0.00%,-1.21%,0.00%,0.00%,0.00%,-28.45%,278.26%,14.29%,0.00%,127.45%,-58.93%,-3.19%,0.00%,-29.17%,-18.84%,32.39%,0.00%,71.43%,0.00%,0.00%,0.00%,-2.33%,0.00%,26.79% +Free Cash Flow Per Share,2,2.6,1.02,1.26,1.93,2.11,0.78,1.28,1.39,1.61,0.93,1.63,1.68,2.25,1.28,1.63,1.36,0.94,1.93,1.66,1.19,1.45,1.16,0.73,2,0.65,0.53,0.57,0.53,0.89,0.81,0.34,0.64,0.64,0.11,-0.28,0.36,0.17,-0.06,0.3 +Dividend Per Share,0.6,0.6,0.6,0.6,0.57,0.57,0.57,0.57,0.54,0,0.54,1.08,0,0.98,0,0.49,0.94,0.45,0.45,0.45,0.41,0.41,0.41,0.41,0.4,0.4,0.4,0.4,0.39,0.39,0.39,0.39,0.38,0,0.38,0.38,0.38,0.74,0.37,0 +Dividend Growth,5.26%,5.26%,5.26%,5.26%,5.56%,0,5.56%,-47.22%,0,0,0,120.41%,0,117.78%,0,8.89%,129.27%,9.76%,9.76%,9.76%,2.50%,2.50%,2.50%,2.50%,2.56%,2.56%,2.56%,2.56%,2.63%,0,2.63%,2.63%,0,0,2.70%,0,-47.95%,105.56%,2.78%,0 +Gross Margin,61.01%,75.14%,73.22%,75.29%,76.08%,77.15%,74.38%,77.37%,77.27%,79.03%,77.12%,78.79%,80.34%,80.29%,79.05%,74.34%,73.71%,76.26%,73.35%,66.03%,68.63%,70.20%,68.56%,69.19%,73.05%,71.04%,71.51%,69.50%,70.62%,69.95%,69.50%,74.34%,73.18%,73.49%,75.24%,76.04%,77.79%,73.04%,75.67%,79.04% +Operating Margin,1.42%,14.09%,10.54%,-97.06%,14.59%,19.49%,16.56%,24.43%,16.30%,19.69%,16.47%,14.48%,15.50%,18.56%,13.27%,22.85%,-94.43%,21.41%,16.06%,-2.82%,-1.62%,22.46%,28.31%,33.43%,25.20%,38.08%,9.06%,34.26%,12.81%,22.52%,25.18%,39.66%,20.71%,31.67%,33.16%,37.69%,-9.56%,24.26%,1.25%,35.83% +Profit Margin,0.58%,10.18%,13.77%,-100.39%,15.35%,17.58%,18.47%,19.95%,17.73%,14.32%,11.95%,10.97%,19.79%,13.30%,9.02%,18.25%,-90.60%,17.76%,-0.84%,-7.19%,-13.29%,22.52%,22.83%,28.89%,19.42%,33.40%,6.54%,28.62%,-42.72%,16.08%,17.81%,31.93%,17.05%,24.42%,23.94%,27.22%,-4.60%,17.35%,-3.12%,29.35% +Free Cash Flow Margin,32.90%,44.29%,16.92%,21.49%,34.17%,40.21%,14.50%,23.75%,25.95%,30.67%,16.73%,30.56%,31.18%,42.98%,24.35%,32.97%,27.76%,20.06%,43.06%,34.79%,24.29%,39.39%,30.16%,20.03%,54.66%,18.54%,15.06%,18.02%,15.84%,27.62%,25.97%,11.56%,20.45%,21.60%,3.65%,-10.70%,13.97%,7.13%,-2.26%,12.13% +Effective Tax Rate,57.90%,27.57%,-31.05%,0.00%,-5.26%,9.53%,-11.75%,18.19%,-8.94%,27.23%,27.13%,24.02%,-27.66%,28.13%,31.80%,19.87%,0.00%,16.84%,105.24%,0.00%,0.00%,-1.27%,19.05%,13.37%,23.03%,11.83%,26.58%,16.05%,433.05%,27.90%,28.94%,21.42%,17.38%,22.25%,26.81%,27.31%,0.00%,26.69%,506.25%,17.35% +EBITDA,2051,4264,3878,-8987,4138,4566,4287,5194,4377,4795,4533,4266,4437,4878,4259,5190,-7761,4906,4180,2164,1111,1507,1938,2144,1679,2321,665,1913,896,1360,1500,2196,1204,1651,1683,1709,-343,1068,123,1539 +EBITDA Margin,16.62%,35.86%,31.78%,-75.74%,36.06%,41.64%,38.19%,45.82%,38.38%,42.74%,38.13%,36.62%,37.02%,41.97%,36.39%,46.87%,-70.12%,46.55%,41.27%,20.07%,13.98%,25.09%,30.89%,36.22%,28.11%,40.78%,11.66%,36.84%,16.44%,25.89%,29.16%,44.55%,22.96%,33.54%,34.55%,38.92%,-8.00%,26.25%,2.96%,38.09% +Depreciation & Amortization,1880,2592,2596,2532,2464,2435,2432,2429,2521,2588,2583,2584,2579,2727,2712,2668,2690,2655,2558,2477,1236,171,169,170,172,165,157,143,197,188,211,193,122,105,90,65,76,105,91,104 +EBIT,171,1672,1282,-11519,1674,2131,1855,2765,1856,2207,1950,1682,1858,2151,1547,2522,-10451,2251,1622,-313,-125,1336,1769,1974,1507,2156,508,1770,699,1172,1289,2003,1082,1546,1593,1644,-419,963,32,1435 +EBIT Margin,1.39%,14.06%,10.51%,-97.08%,14.59%,19.43%,16.52%,24.39%,16.27%,19.67%,16.40%,14.44%,15.50%,18.51%,13.22%,22.78%,-94.43%,21.36%,16.01%,-2.90%,-1.57%,22.24%,28.20%,33.35%,25.23%,37.88%,8.91%,34.08%,12.83%,22.31%,25.06%,40.64%,20.64%,31.41%,32.70%,37.44%,-9.77%,23.67%,0.77%,35.51% +Cash & Equivalents,10346,7890,6293,9330,11464,7514,8372,8995,9123,7734,10750,12369,13979,13540,11024,10982,14546,19435,19934,15817,12346,30489,28404,7335,6911,5408,4999,5342,5421,4644,3470,3910,4237,3432,2934,2644,2385,3975,4199,6294 +Short-TermInvestments,513,204,360,340,816,171,358,274,130,1293,2478,2599,2987,2123,1946,1948,1285,1720,1724,2505,3047,2053,953,1429,1848,1422,1076,1428,1391,2478,3035,2199,2113,2128,1717,1663,1885,1438,1277,1313 +Cash & Cash Equivalents,10859,8094,6653,9670,12280,7685,8730,9269,9253,9027,13228,14968,16966,15663,12970,12930,15831,21155,21658,18322,15393,32542,29357,8764,8759,6830,6075,6770,6812,7122,6505,6109,6350,5560,4651,4307,4270,5413,5476,7607 +Cash Growth,-11.57%,5.32%,-23.79%,4.33%,32.71%,-14.87%,-34.00%,-38.08%,-45.46%,-42.37%,1.99%,15.76%,7.17%,-25.96%,-40.12%,-29.43%,2.85%,-34.99%,-26.23%,109.06%,75.74%,376.46%,383.24%,29.45%,28.58%,-4.10%,-6.61%,10.82%,7.28%,28.09%,39.86%,41.84%,48.71%,2.72%,-15.07%,-43.38%,-42.57%,-25.04%,-23.68%,7.76% +Receivables,10747,11026,11423,10447,10921,10304,10112,10054,9886,9613,9054,8511,9369,9245,9017,8660,8501,8062,7855,8290,7685,5510,5667,5704,5747,5871,5559,5683,6300,5922,5782,5494,5543,5597,5622,4957,4299,3908,3672,3458 +Inventory,2557,3332,3077,2985,2662,2436,2364,2605,2339,2074,2142,2104,2095,2163,2137,1953,2074,1949,2384,2836,4293,1192,1308,1283,1195,1282,1242,1231,1166,1250,1217,1384,1241,1482,1437,1336,1221,1130,1304,1437 +Other Current Assets,5617,5623,5737,5567,5907,7207,6868,5158,5795,6082,5762,4538,4832,4372,5037,3568,3786,3111,2446,2405,1983,947,1384,1342,2015,886,998,965,576,754,820,628,570,565,588,615,625,2475,2604,2423 +Total Current Assets,29780,28075,26890,28669,31770,27632,28074,27086,27273,26796,30186,30121,33262,31443,29161,27111,30192,34277,34343,31853,29354,40191,37716,17093,17716,14869,13874,14649,14854,15048,14324,13615,13704,13204,12298,11215,10415,12926,13056,14925 +"Property, Plant & Equipment",7136,6903,6845,6750,6646,6481,6355,6279,6255,6035,5970,6047,6049,5868,5795,5763,5886,5740,5777,6112,6252,4830,4849,4985,5027,5092,5080,5060,5001,5014,4944,5020,4980,4790,4597,4455,4412,4249,4363,4323 +Long-Term Investments,320,324,357,367,364,325,0,0,0,0,0,0,0,46,143,288,433,495,523,651,767,925,994,1233,1775,2017,2117,2252,2480,2526,2580,2685,2719,3035,3281,3689,4660,4627,4632,4279 +Goodwill and Intangibles,45026,48715,51160,54498,48241,50097,52466,54731,57008,59291,58136,60603,63029,65449,68594,71343,73790,77215,79749,84118,86457,7515,7528,7562,7629,7793,7773,7979,8073,8078,8106,8151,8260,8252,8254,8255,8300,8496,8539,8733 +Other Long-Term Assets,10341,9653,9394,8747,8138,6728,6594,6185,6284,6074,6065,6263,6974,8087,7104,7930,8180,7809,7684,6551,7114,3972,4076,3961,2839,3963,3797,3143,3143,3311,3455,3466,4044,4446,4401,4278,3961,1481,1364,1319 +Total Long-Term Assets,62823,65595,67756,70362,63389,63631,65415,67195,69547,71400,70171,72913,76052,79450,81636,85324,88289,91259,93733,97432,100590,17242,17447,17741,17270,18865,18767,18434,18697,18929,19085,19322,20003,20523,20533,20677,21333,18853,18898,18654 +Total Assets,92603,93670,94646,99031,95159,91263,93489,94281,96820,98196,100357,103034,109314,110893,110797,112435,118481,125536,128076,129285,129944,57433,55163,34834,34986,33734,32641,33083,33551,33977,33409,32937,33707,33727,32831,31892,31748,31779,31954,33579 +Accounts Payable,3602,3469,3751,3539,3259,2813,3069,3194,3040,2595,2882,2944,2949,2695,3609,2972,2713,2441,2852,3069,2445,1888,2005,1976,1892,1773,1873,1725,2248,1699,1551,1503,1664,1407,1504,1543,1565,1249,1839,2346 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,551,0,579,589,564,537,1139,1249,1365,1309,1890,1768,1771,1589,1593,1606,2156 +Current Debt,2046,1078,3531,6190,3119,5467,3020,2752,4264,2132,4953,7522,4948,5065,2655,1777,2340,3585,4819,3862,3346,569,545,381,1703,1620,1716,1925,987,1461,1306,1197,992,990,155,106,139,642,755,330 +Total Current Liabilities,23774,22638,23265,25822,22262,23462,20150,19085,21890,18930,20915,22821,21868,21460,18991,17330,19080,20464,23421,19232,18304,10489,9711,8841,10654,9694,9878,9624,9563,9438,9017,8494,8841,8996,7885,7597,8017,7158,7435,7689 +Other Current Liabilities,18126,18091,15983,16093,15884,15182,14061,13139,14586,14203,13080,12355,13971,13700,12727,12581,14027,14438,15750,12301,12513,8032,7161,5933,7059,5722,5700,5410,5791,5139,4911,4429,4876,4709,4458,4177,4724,3674,3235,2857 +Long-Term Debt,47603,48674,48858,49487,36653,32137,34656,35078,35056,36966,37107,37450,39605,39677,42503,44505,48336,41364,41853,42844,43387,24390,24433,5635,5646,5687,5671,5775,6975,6982,6911,7237,5716,5836,6581,6593,6550,6632,6615,7127 +Total Long-Term Liabilities,52441,53832,54312,56661,43412,38739,41309,43310,43812,46532,46781,48568,51440,52149,54932,57432,61519,54842,55495,60076,59942,29190,29301,10676,10205,10290,10345,10553,12141,9625,9571,9908,8519,8950,9868,9744,9307,9348,9228,10201 +Other Long-Term Liabilities,4838,5158,5454,7174,6759,6602,6653,8232,8756,9566,9674,11118,11835,12472,12429,12927,13183,13478,13642,17232,16555,4800,4868,5041,4559,4603,4674,4778,5166,2643,2660,2671,2803,3114,3287,3151,2757,2716,2613,3074 +Total Liabilities,76215,76470,77577,82483,65674,62201,61459,62395,65702,65462,67696,71389,73308,73609,73923,74762,80599,75306,78916,79308,78246,39679,39012,19517,20859,19984,20223,20177,21704,19063,18588,18402,17360,17946,17753,17341,17324,16506,16663,17890 +Total Debt,49649,49752,52389,55677,39772,37604,37676,37830,39320,39098,42060,44972,44553,44742,45158,46282,50676,44949,46672,46706,46733,24959,24978,6016,7349,7307,7387,7700,7962,8443,8217,8434,6708,6826,6736,6699,6689,7274,7370,7457 +Debt Growth,24.83%,32.31%,39.05%,47.18%,1.15%,-3.82%,-10.42%,-15.88%,-11.75%,-12.62%,-6.86%,-2.83%,-12.08%,-0.46%,-3.24%,-0.91%,8.44%,80.09%,86.85%,676.36%,535.91%,241.58%,238.14%,-21.87%,-7.70%,-13.46%,-10.10%,-8.70%,18.69%,23.69%,21.99%,25.90%,0.28%,-6.16%,-8.60%,-10.17%,-14.59%,-5.14%,-4.74%,-2.50% +Retained Earnings,14912,16097,16103,15640,28766,28218,27449,26568,25503,24675,24217,23948,23820,22625,22168,22204,21281,32414,31565,32671,34474,36555,35870,35109,34065,33292,32044,32323,31160,34141,33934,33658,33513,33272,32706,32176,31613,32446,32361,33110 +Comprehensive Income,-1238,-1468,-1456,-1400,-1546,-1286,-1387,-1368,-1281,-841,-992,-1229,-1268,-1424,-1518,-1544,-1839,-1699,-1556,-1549,-1520,-1463,-2621,-2644,-2762,-2326,-2334,-2234,-2289,-2421,-2467,-2414,-2503,-2735,-2804,-2693,-2468,-2395,-2173,-2416 +Shareholders Equity,16335,17142,17015,16490,29430,28998,31973,31824,31061,32671,32600,31580,35946,37213,36808,37605,37822,50158,49094,49911,51598,17648,16049,15218,14031,13640,12317,12793,11741,14783,14699,14416,16177,15613,14918,14386,14266,15079,15123,15546 +Net Cash / Debt,-38790,-41658,-45736,-46007,-27492,-29919,-28946,-28561,-30067,-30071,-28832,-30004,-27587,-29079,-32188,-33352,-34845,-23794,-25014,-28384,-31340,7583,4379,2748,1410,-477,-1312,-930,-1150,-1321,-1712,-2325,-358,-1266,-2085,-2392,-2419,-1861,-1894,150 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Working Capital,6006,5437,3625,2847,9508,4170,7924,8001,5383,7866,9271,7300,11394,9983,10170,9781,11112,13813,10922,12621,11050,29702,28005,8252,7062,5175,3996,5025,5291,5610,5307,5121,4863,4208,4413,3618,2398,5768,5621,7236 +Book Value Per Share,8.05,8.46,8.39,8.16,14.46,13.88,15.22,15.16,14.61,15.3,15.31,14.49,16.19,16.75,16.49,16.78,16.74,22.25,21.7,22.11,31.67,10.79,9.81,9.32,8.6,8.36,7.54,7.84,7.17,9.01,8.92,8.62,9.68,9.34,8.94,8.62,8.55,9.04,9.07,9.35 +Net Income,72,1211,1680,-11911,1762,1928,2073,2262,2022,1606,1421,1278,2372,1546,1055,2021,-10027,1872,-85,-775,-1056,1353,1432,1710,1160,1901,373,1486,-2328,845,916,1574,894,1202,1166,1195,-197,706,-130,1186 +Depreciation & Amortization,1880,2592,2596,2532,2464,2435,2432,2429,2521,2588,2583,2584,2579,2727,2712,2668,2690,2655,2558,2477,1236,171,169,170,172,165,157,143,197,188,211,193,122,105,90,65,76,105,91,104 +Share-Based Compensation,120,129,125,133,127,132,137,122,119,115,116,107,133,142,157,151,171,185,213,210,284,56,48,53,53,62,51,55,50,50,54,45,56,48,54,47,59,63,59,54 +Other Operating Activities,2367,1659,-2075,12080,-101,256,-2755,-1843,-1356,-622,-1859,-157,-1027,851,-864,-1016,10521,-2445,1807,2025,1717,976,434,-543,2170,-849,476,-509,3198,630,403,-951,371,49,-871,-1535,946,-350,51,-718 +Operating Cash Flow,4439,5591,2326,2834,4252,4751,1887,2970,3306,3687,2261,3812,4057,5266,3060,3824,3355,2267,4493,3937,2181,2556,2083,1390,3555,1279,1057,1175,1117,1713,1584,861,1443,1404,439,-228,884,524,71,626 +Operating Cash Flow Growth,4.40%,17.68%,23.26%,-4.58%,28.62%,28.86%,-16.54%,-22.09%,-18.51%,-29.99%,-26.11%,-0.31%,20.92%,132.29%,-31.89%,-2.87%,53.83%,-11.31%,115.70%,183.24%,-38.65%,99.84%,97.07%,18.30%,218.26%,-25.34%,-33.27%,36.47%,-22.59%,22.01%,260.82%,0,63.24%,167.94%,518.31%,0,54.55%,-41.97%,-93.28%,1.46% +Capital Expenditures,-378,-324,-262,-284,-330,-342,-259,-278,-346,-247,-272,-253,-320,-270,-210,-173,-283,-153,-131,-186,-251,-190,-191,-204,-290,-224,-198,-239,-254,-262,-248,-291,-371,-341,-261,-242,-285,-234,-165,-136 +Acquisitions,286,-93,-1103,-19812,-340,-79,10,149,374,-3040,-275,-40,26,-869,-164,145,-12143,-91,-246,137,-11260,1710,163,295,-855,319,-626,39,156,-216,-59,129,93,146,305,431,-184,342,-764,203 +Change in Investments,-104,198,46,478,-676,11,-80,-81,1185,1206,258,388,695,163,554,-115,614,31,933,659,-668,-1029,743,969,-317,-242,476,157,1117,620,-717,-41,294,-173,362,1237,-515,-170,-351,687 +Other Investing Activities,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Investing Cash Flow,-196,-219,-1319,-19618,-1346,-410,-329,-210,1213,-2081,-289,95,401,-976,180,-143,-11812,-213,556,610,-12179,491,715,1060,-1462,-147,-348,-43,1019,142,-1024,-203,16,-368,406,1426,-984,-62,-1280,754 +Dividends Paid,-1218,-1216,-1217,-1212,-1160,-1191,-1197,-1196,-1145,-1154,-1150,-1185,-1099,-1090,-1099,-1108,-1021,-1016,-1021,-1017,-668,-671,-671,-669,-653,-653,-654,-653,-639,-640,-643,-655,-635,-636,-635,-641,-618,-617,-619,-623 +Share Issuance / Repurchase,-19,16,-6,-97,25,-3959,-852,-342,-2237,-532,419,-4667,-2110,-525,-1236,-1775,-923,0,0,-81,-7000,-300,0,0,0,0,-153,-167,-249,-220,0,-2000,0,0,0,-231,-231,30,27,174 +Debt Issued / Paid,-405,-2652,-2800,15953,2102,-10,-124,-1512,136,-2857,-2789,199,-114,-361,-1123,-4584,5692,-1742,-48,26,4,31,18941,-1323,74,-71,-207,-344,-471,148,-366,1680,8,85,50,-33,-503,-113,-262,-260 +Other Financing Activities,0,0,0,0,0,0,0,0,0,0,0,0,-644,196,276,172,-265,171,76,18,-13,-1,-2,-37,1,4,-1,-58,7,6,3,-38,22,5,33,-45,-7,0,-29,27 +Financing Cash Flow,-1642,-3852,-4023,14644,967,-5160,-2173,-3050,-3246,-4543,-3520,-5653,-3967,-1780,-3182,-7295,3483,-2587,-993,-1054,-7677,-941,18268,-2029,-578,-720,-1015,-1222,-1352,-706,-1006,-1013,-605,-546,-552,-950,-1359,-700,-883,-682 +Net Cash Flow,2454,1597,-3038,-2185,3951,-857,-623,-277,1368,-3003,-1619,-1737,437,2482,76,-3652,-4887,-502,4116,3426,-17669,2085,21069,424,1503,409,-343,-79,777,1174,-440,-327,805,498,290,259,-1590,-224,-2095,723 +Free Cash Flow,4061,5267,2064,2550,3922,4409,1628,2692,2960,3440,1989,3559,3737,4996,2850,3651,3072,2114,4362,3751,1930,2366,1892,1186,3265,1055,859,936,863,1451,1336,570,1072,1063,178,-470,599,290,-94,490 +Free Cash Flow Growth,3.54%,19.46%,26.78%,-5.28%,32.50%,28.17%,-18.15%,-24.36%,-20.79%,-31.15%,-30.21%,-2.52%,21.65%,136.33%,-34.66%,-2.67%,59.17%,-10.65%,130.55%,216.27%,-40.89%,124.27%,120.26%,26.71%,278.33%,-27.29%,-35.70%,64.21%,-19.50%,36.50%,650.56%,0,78.97%,266.55%,0,0,57.22%,-63.57%,0,-1.80% +Free Cash Flow Margin,32.90%,44.29%,16.92%,21.49%,34.17%,40.21%,14.50%,23.75%,25.95%,30.67%,16.73%,30.56%,31.18%,42.98%,24.35%,32.97%,27.76%,20.06%,43.06%,34.79%,24.29%,39.39%,30.16%,20.03%,54.66%,18.54%,15.06%,18.02%,15.84%,27.62%,25.97%,11.56%,20.45%,21.60%,3.65%,-10.70%,13.97%,7.13%,-2.26%,12.13% +Free Cash Flow Per Share,2,2.6,1.02,1.26,1.93,2.11,0.78,1.28,1.39,1.61,0.93,1.63,1.68,2.25,1.28,1.63,1.36,0.94,1.93,1.66,1.19,1.45,1.16,0.73,2,0.65,0.53,0.57,0.53,0.89,0.81,0.34,0.64,0.64,0.11,-0.28,0.36,0.17,-0.06,0.3 +Market Capitalization,114714,104897,84185,109664,104403,121252,134349,145466,152977,151795,163938,159184,138395,131482,149199,141441,140172,135890,133046,125834,104584,82950,74179,77895,84842,101307,90455,103261,100297,104529,91795,90962,97667,90093,122778,106645,114761,98716,110920,107207 +Market Cap Growth,9.88%,-13.49%,-37.34%,-24.61%,-31.75%,-20.12%,-18.05%,-8.62%,10.54%,15.45%,9.88%,12.55%,-1.27%,-3.24%,12.14%,12.40%,34.03%,63.82%,79.36%,61.54%,23.27%,-18.12%,-17.99%,-24.57%,-15.41%,-3.08%,-1.46%,13.52%,2.69%,16.02%,-25.24%,-14.71%,-14.90%,-8.74%,10.69%,-0.52%,17.20%,16.34%,37.98%,25.05% +Enterprise Value,153504,146555,129921,155671,131895,151171,163295,174027,183044,181866,192770,189188,165982,160561,181387,174793,175017,159684,158060,154218,135924,75367,69800,75147,83432,101784,91767,104191,101447,105850,93507,93287,98025,91359,124863,109037,117180,100577,112814,107057 +PE Ratio,-12.82,-14.45,-12.87,-17.84,13.01,14.64,16.87,19.9,24.18,22.73,24.78,25.47,19.79,-24.33,-29.38,-22.74,-15.55,-3088.4,-236.32,131.9,30.41,14.67,11.96,15.14,17.24,70.75,240.57,112.36,99.6,24.72,20.02,18.81,21.91,26.77,42.78,67.75,73.33,55.62,61.97,47.58 +PS Ratio,2.38,2.21,1.81,2.41,2.32,2.7,2.97,3.17,3.31,3.25,3.48,3.39,2.98,2.89,3.36,3.3,3.3,3.45,3.82,4.06,4,3.43,3.11,3.35,3.76,4.6,4.19,4.91,4.83,5.08,4.54,4.56,5.03,4.88,6.97,6.31,6.93,5.97,6.77,6.66 +PB Ratio,7.02,6.12,4.95,6.65,3.55,4.18,4.2,4.57,4.93,4.65,5.03,5.04,3.85,3.53,4.05,3.76,3.71,2.71,2.71,2.52,2.03,4.7,4.62,5.12,6.05,7.43,7.34,8.07,8.54,7.07,6.25,6.31,6.04,5.77,8.23,7.41,8.04,6.55,7.34,6.9 +P/FCF Ratio,8.23,7.6,6.5,8.77,8.25,10.37,12.53,13.13,12.8,11.93,11.48,10.51,9.08,9.02,12.77,10.72,10.54,11.18,10.72,12.66,14.18,9.52,10.03,12.24,13.87,27.28,22.01,22.52,23.77,23.6,22.72,31.55,52.99,65.76,205.66,328.14,89.31,92.52,70.52,41.03 +P/OCF Ratio,7.55,6.99,5.94,7.99,7.53,9.39,11.34,11.9,11.71,10.99,10.65,9.83,8.54,8.48,11.93,10.15,9.98,10.55,10.1,11.7,12.74,8.66,8.93,10.7,12.01,21.89,17.87,18.48,19.01,18.66,17.35,21.93,31.94,36.05,75.84,85.25,54.52,55.06,51.07,33.96 +Debt/Equity,3.04,2.9,3.08,3.38,1.35,1.3,1.18,1.19,1.27,1.2,1.29,1.42,1.24,1.2,1.23,1.23,1.34,0.9,0.95,0.94,0.91,1.41,1.56,0.4,0.52,0.54,0.6,0.6,0.68,0.57,0.56,0.59,0.41,0.44,0.45,0.47,0.47,0.48,0.49,0.48 +Quick Ratio,0.91,0.84,0.78,0.78,1.04,0.77,0.94,1.01,0.87,0.98,1.07,1.03,1.2,1.16,1.16,1.25,1.28,1.43,1.26,1.38,1.26,3.63,3.61,1.64,1.36,1.31,1.18,1.29,1.37,1.38,1.36,1.37,1.35,1.24,1.3,1.22,1.07,1.3,1.23,1.44 +Current Ratio,1.25,1.24,1.16,1.11,1.43,1.18,1.39,1.42,1.25,1.42,1.44,1.32,1.52,1.47,1.54,1.56,1.58,1.68,1.47,1.66,1.6,3.83,3.88,1.93,1.66,1.53,1.41,1.52,1.55,1.59,1.59,1.6,1.55,1.47,1.56,1.48,1.3,1.81,1.76,1.94 +Return on Invested Capital (ROIC),-12.95%,-10.25%,-8.84%,-7.96%,11.62%,12.47%,11.45%,10.52%,9.01%,9.32%,8.88%,8.18%,8.71%,-7.09%,-6.69%,-7.91%,-10.13%,1.43%,0.89%,2.45%,4.46%,13.32%,15.16%,24.32%,23.12%,6.97%,2.04%,4.60%,5.00%,18.11%,19.92%,21.13%,19.64%,14.20%,12.46%,6.19%,6.20%,7.38%,7.36%,9.56% +Dividend Yield,4.20%,4.60%,5.60%,4.30%,4.40%,3.90%,2.60%,2.40%,3.00%,2.30%,3.40%,2.80%,2.40%,4.10%,2.80%,3.70%,3.70%,2.90%,2.90%,3.00%,2.60%,3.20%,3.60%,3.40%,3.10%,2.60%,2.90%,2.50%,2.50%,2.40%,2.10%,2.10%,2.00%,2.10%,2.10%,2.30%,2.20%,3.10%,2.20%,2.20% +Payout Ratio,1500.00%,100.00%,72.30%,-10.20%,65.50%,60.60%,57.60%,52.80%,56.20%,0.00%,80.60%,180.00%,0.00%,140.00%,0.00%,54.40%,-21.20%,54.20%,-1125.00%,-132.40%,-56.20%,49.40%,46.60%,39.00%,56.30%,34.50%,173.90%,44.00%,-27.70%,75.00%,69.60%,41.10%,70.40%,0.00%,54.30%,52.80%,-316.70%,176.20%,-462.50%,0.00% +Buyback Yield,0.32%,2.95%,3.51%,3.65%,4.30%,2.16%,1.33%,3.71%,4.21%,3.91%,4.65%,2.71%,1.77%,1.41%,1.32%,0.75%,-38.70%,-37.79%,-38.33%,-38.27%,0.18%,-0.24%,-0.07%,-0.01%,0.27%,0.49%,0.78%,2.40%,2.07%,1.85%,1.31%,-0.20%,-0.18%,-0.20%,-0.14%,-0.44%,-0.57%,-0.58%,-0.59%,-0.72% +Total Return,4.52%,7.55%,9.11%,7.95%,8.70%,6.06%,3.93%,6.11%,7.21%,6.21%,8.05%,5.51%,4.17%,5.51%,4.12%,4.45%,-35.00%,-34.89%,-35.43%,-35.27%,2.78%,2.96%,3.53%,3.39%,3.37%,3.09%,3.68%,4.90%,4.57%,4.25%,3.41%,1.90%,1.82%,1.90%,1.96%,1.86%,1.63%,2.52%,1.61%,1.48% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/bsx.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/bsx.csv new file mode 100644 index 0000000000000000000000000000000000000000..b014fdbc925b5ada87a633e2d48e9e1175d39b6d --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/bsx.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,4561,4209,4120,3856,3725,3527,3599,3389,3242,3170,3244,3026,3127,2932,3077,2752,2709,2659,2003,2543,2904,2707,2631,2493,2561,2393,2490,2379,2408,2222,2257,2160,2191,2105,2126,1964,1978,1888,1843,1768 +Revenue Growth,22.44%,19.34%,14.48%,13.78%,14.90%,11.26%,10.94%,12.00%,3.68%,8.12%,5.43%,9.96%,15.43%,10.27%,53.62%,8.22%,-6.72%,-1.77%,-23.87%,2.01%,13.39%,13.12%,5.66%,4.79%,6.35%,7.70%,10.32%,10.14%,9.90%,5.56%,6.16%,9.98%,10.77%,11.49%,15.36%,11.09%,4.82%,2.28%,-1.60%,-0.34% +Cost of Revenue,1466,1312,1270,1209,1147,1101,1058,1040,1011,979,1011,955,972,900,945,894,1000,869,791,806,851,777,758,730,729,672,739,672,674,637,632,650,619,594,639,573,573,539,540,520 +Gross Profit,3095,2897,2850,2647,2578,2426,2541,2349,2231,2191,2233,2071,2155,2032,2132,1858,1709,1790,1212,1737,2053,1930,1873,1763,1832,1721,1751,1707,1734,1585,1625,1510,1572,1511,1487,1391,1405,1349,1303,1248 +"Selling, General & Admin",1612,1562,1446,1364,1379,1242,1354,1215,1163,1132,1165,1060,1153,1066,1121,1019,1027,984,798,978,1092,1012,968,869,953,870,886,860,886,800,815,794,831,772,779,716,778,729,700,668 +Research & Development,459,407,383,366,363,356,359,337,330,339,335,319,320,310,298,276,286,315,242,300,308,306,280,280,288,289,275,261,263,254,244,235,256,232,222,210,244,221,220,192 +Operating Expenses,2418,2164,2330,1974,1994,1734,2027,1798,1831,1833,1811,1605,1926,1685,1872,1495,1657,1996,1282,1591,1843,1547,1489,1222,1513,1332,1360,1299,1416,1208,1400,1146,1432,1163,1821,1098,1632,1648,1084,1224 +Other Operating Expenses,347,195,501,244,252,136,314,246,338,362,311,226,453,309,453,200,344,697,242,313,443,229,241,73,272,173,199,178,267,154,341,117,345,159,820,172,610,698,164,364 +Operating Income,677,733,520,673,584,692,514,551,400,358,422,466,229,347,260,363,52,-206,-70,146,210,383,384,541,319,389,391,408,318,377,225,364,140,348,-334,293,-227,-299,219,24 +Interest Expense / Income,80,79,77,69,65,66,70,65,64,63,64,279,87,86,86,82,96,86,91,88,179,95,89,109,64,58,57,61,57,57,58,57,58,58,59,59,59,58,106,60 +Other Expense / Income,8,-14,21,-5,13,17,18,41,-59,50,13,32,22,-222,25,-44,-350,-65,20,35,37,197,150,-25,-41,-125,-12,23,35,11,76,2,-7,33,4,6,52,10,8,15 +Pretax Income,589,668,422,609,506,609,426,445,395,245,345,155,120,483,149,325,306,-227,-181,23,-6,91,145,457,296,456,346,324,226,309,91,305,89,257,-397,228,-338,-367,105,-51 +Income Tax,23,200,98,115,1,105,156,131,255,57,85,45,26,64,-37,-16,96,-72,-33,12,-4002,-35,-9,33,-90,24,-209,26,841,26,-55,15,-35,29,-190,26,-196,-169,3,-50 +Net Income,566,468,324,494,505,504,270,314,140,188,260,110,94,419,186,341,210,-155,-148,11,3996,126,154,424,386,432,555,298,-615,283,146,290,124,228,-207,202,-142,-198,102,-1 +Preferred Dividends,0,0,0,0,0,0,9,14,13,14,14,14,13,14,14,14,14,14,5,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,565,469,324,495,505,505,261,300,126,174,246,97,80,405,172,327,196,-169,-153,11,3996,126,154,424,386,432,555,298,-615,283,146,290,124,228,-207,202,-142,-198,102,-1 +Net Income Growth,11.88%,-7.13%,24.14%,65.00%,300.79%,190.23%,6.10%,209.28%,57.50%,-57.04%,43.02%,-70.34%,-59.18%,0,0,2872.73%,-95.10%,0,0,-97.41%,935.23%,-70.83%,-72.25%,42.28%,0,52.65%,280.14%,2.76%,0,24.12%,0,43.56%,0,0,0,0,0,0,2450.00%,0 +Shares Outstanding (Basic),1474,1473,1471,1468,1466,1465,1446,1436,1433,1432,1430,1428,1425,1424,1421,1419,1428,1431,1411,1397,1394,1393,1391,1388,1384,1383,1381,1377,1373,1372,1370,1365,1362,1361,1357,1350,1346,1344,1341,1334 +Shares Outstanding (Diluted),1490,1487,1484,1482,1477,1475,1456,1446,1443,1440,1438,1438,1436,1436,1433,1431,1428,1431,1411,1414,1413,1412,1409,1408,1406,1404,1399,1397,1395,1394,1391,1390,1384,1380,1357,1370,1346,1344,1362,1334 +Shares Change,0.91%,0.84%,1.92%,2.47%,2.36%,2.43%,1.28%,0.53%,0.45%,0.31%,0.37%,0.53%,0.59%,0.33%,1.53%,1.22%,1.03%,1.32%,0.16%,0.36%,0.51%,0.59%,0.69%,0.83%,0.77%,0.70%,0.56%,0.48%,0.82%,1.04%,2.48%,1.48%,2.85%,2.66%,-0.32%,2.71%,7.20%,-0.27%,1.25%,-1.15% +EPS (Basic),0.38,0.32,0.22,0.34,0.34,0.34,0.18,0.21,0.09,0.12,0.17,0.07,0.05,0.28,0.12,0.23,0.14,-0.12,-0.11,0.01,2.87,0.09,0.11,0.31,0.28,0.31,0.4,0.22,-0.45,0.21,0.11,0.21,0.1,0.17,-0.15,0.15,-0.11,-0.15,0.08,0 +EPS (Diluted),0.38,0.32,0.22,0.33,0.34,0.34,0.18,0.21,0.09,0.12,0.17,0.07,0.06,0.28,0.12,0.23,0.14,-0.12,-0.11,0.01,2.83,0.09,0.11,0.3,0.27,0.31,0.4,0.21,-0.44,0.2,0.11,0.21,0.09,0.17,-0.15,0.15,-0.11,-0.15,0.08,0 +EPS Growth,11.77%,-5.88%,22.22%,57.14%,277.78%,183.33%,5.88%,200.00%,50.00%,-57.14%,41.67%,-69.57%,-57.14%,0.00%,0.00%,2200.00%,-95.05%,0.00%,0.00%,-96.67%,948.15%,-70.97%,-72.50%,42.86%,0.00%,55.00%,263.64%,0.00%,0.00%,17.65%,0.00%,40.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Free Cash Flow Per Share,0.8,0.56,0.45,-0.01,0.48,0.35,0.36,0.06,0.43,0.24,0.15,-0.11,0.17,0.27,0.4,0.17,0.38,0.43,0.16,-0.11,0.4,0.28,0.15,0.21,-0.05,0.31,-0.35,0.1,0.44,0.29,0.17,-0.09,0.37,-0.08,0.25,0.06,0.25,0.25,0.01,-0.18 +Dividend Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,67.86%,68.83%,69.18%,68.65%,69.21%,68.78%,70.60%,69.31%,68.82%,69.12%,68.84%,68.44%,68.92%,69.30%,69.29%,67.52%,63.09%,67.32%,60.51%,68.31%,70.70%,71.30%,71.19%,70.72%,71.54%,71.92%,70.32%,71.75%,72.01%,71.33%,72.00%,69.91%,71.75%,71.78%,69.94%,70.83%,71.03%,71.45%,70.70%,70.59% +Operating Margin,14.84%,17.42%,12.62%,17.45%,15.68%,19.62%,14.28%,16.26%,12.34%,11.29%,13.01%,15.40%,7.32%,11.84%,8.45%,13.19%,1.92%,-7.75%,-3.50%,5.74%,7.23%,14.15%,14.60%,21.70%,12.46%,16.26%,15.70%,17.15%,13.21%,16.97%,9.97%,16.85%,6.39%,16.53%,-15.71%,14.92%,-11.48%,-15.84%,11.88%,1.36% +Profit Margin,12.39%,11.14%,7.86%,12.84%,13.56%,14.32%,7.25%,8.85%,3.89%,5.49%,7.58%,3.21%,2.56%,13.81%,5.59%,11.88%,7.24%,-6.36%,-7.64%,0.43%,137.60%,4.66%,5.85%,17.01%,15.07%,18.05%,22.29%,12.53%,-25.54%,12.74%,6.47%,13.43%,5.66%,10.83%,-9.74%,10.29%,-7.18%,-10.49%,5.53%,-0.06% +Free Cash Flow Margin,25.98%,19.67%,16.07%,-0.18%,18.71%,14.63%,14.50%,2.69%,18.91%,10.69%,6.78%,-5.02%,7.55%,12.96%,18.23%,8.54%,19.97%,23.20%,11.18%,-5.94%,19.28%,14.19%,7.64%,11.59%,-2.85%,17.76%,-19.16%,5.59%,25.13%,17.64%,10.15%,-5.51%,23.23%,-4.85%,16.09%,4.38%,16.94%,17.90%,0.76%,-13.74% +Effective Tax Rate,3.91%,29.94%,23.22%,18.88%,0.20%,17.24%,36.62%,29.44%,64.56%,23.27%,24.64%,29.03%,21.67%,13.25%,-24.83%,-4.92%,31.37%,0.00%,0.00%,52.17%,0.00%,-38.46%,-6.21%,7.22%,-30.41%,5.26%,-60.41%,8.03%,372.12%,8.41%,-60.44%,4.92%,-39.33%,11.28%,0.00%,11.40%,0.00%,0.00%,2.86%,0.00% +EBITDA,1017,1053,810,982,884,975,794,795,753,592,693,708,497,841,498,675,691,141,185,388,1184,186,234,566,1254,514,403,385,1127,366,149,362,962,315,-338,287,490,-309,211,9 +EBITDA Margin,22.30%,25.02%,19.66%,25.47%,23.73%,27.64%,22.06%,23.46%,23.23%,18.68%,21.36%,23.40%,15.89%,28.68%,16.19%,24.53%,25.51%,5.30%,9.24%,15.26%,40.77%,6.87%,8.89%,22.70%,48.97%,21.48%,16.19%,16.18%,46.80%,16.47%,6.60%,16.76%,43.91%,14.96%,-15.90%,14.61%,24.77%,-16.37%,11.45%,0.51% +Depreciation & Amortization,348,306,311,304,313,300,298,285,294,284,284,274,290,272,263,268,289,282,275,277,1011,0,0,0,894,0,0,0,844,0,0,0,815,0,0,0,769,0,0,0 +EBIT,669,747,499,678,571,675,496,510,459,308,409,434,207,569,235,407,402,-141,-90,111,173,186,234,566,360,514,403,385,283,366,149,362,147,315,-338,287,-279,-309,211,9 +EBIT Margin,14.67%,17.75%,12.11%,17.58%,15.33%,19.14%,13.78%,15.05%,14.16%,9.72%,12.61%,14.34%,6.62%,19.41%,7.64%,14.79%,14.84%,-5.30%,-4.49%,4.37%,5.96%,6.87%,8.89%,22.70%,14.06%,21.48%,16.19%,16.18%,11.75%,16.47%,6.60%,16.76%,6.71%,14.96%,-15.90%,14.61%,-14.11%,-16.37%,11.45%,0.51% +Cash & Equivalents,414,2502,2913,2329,865,952,426,570,928,338,276,325,1925,1947,2675,2016,1734,2022,1724,370,217,277,123,139,146,168,208,287,188,210,195,156,196,237,438,338,319,350,903,242 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,414,2502,2913,2329,865,952,426,570,928,338,276,325,1925,1947,2675,2016,1734,2022,1724,370,217,277,123,139,146,168,208,287,188,210,195,156,196,237,438,338,319,350,903,242 +Cash Growth,-52.14%,162.82%,583.80%,308.60%,-6.79%,181.66%,54.35%,75.39%,-51.79%,-82.64%,-89.68%,-83.88%,11.02%,-3.71%,55.16%,444.87%,699.08%,629.96%,1301.63%,166.19%,48.63%,64.88%,-40.87%,-51.57%,-22.34%,-20.00%,6.67%,83.97%,-4.08%,-11.39%,-55.48%,-53.85%,-38.56%,-32.29%,-51.50%,39.67%,-45.66%,42.28%,152.94%,26.70% +Receivables,2558,2501,2400,2304,2228,2101,2134,2076,1970,1871,1917,1866,1778,1669,1675,1631,1531,1598,1457,1577,1828,1796,1712,1621,1608,1580,1587,1580,1548,1470,1444,1429,1472,1385,1387,1291,1275,1274,1195,1161 +Inventory,2810,2753,2608,2561,2484,2404,2250,2050,1867,1788,1752,1736,1610,1603,1430,1407,1351,1472,1516,1628,1579,1566,1300,1228,1166,1134,1087,1113,1078,1077,1023,971,955,998,981,1022,1016,1086,968,958 +Other Current Assets,1138,1005,1070,991,937,1047,1076,1008,995,1147,1138,1138,1004,1010,978,1047,2078,1068,1106,1248,1075,1208,3199,3246,1083,1089,1047,1100,1008,721,560,470,616,561,524,513,861,752,707,828 +Total Current Assets,6920,8761,8991,8185,6514,6504,5886,5704,5760,5144,5083,5065,6317,6229,6758,6101,6694,6160,5803,4823,4699,4847,6334,6234,4003,3971,3929,4080,3822,3478,3222,3026,3239,3181,3330,3164,3471,3462,3773,3189 +"Property, Plant & Equipment",3294,3072,2951,2897,2859,2635,2534,2478,2446,2273,2246,2265,2252,2109,2082,2053,2084,2064,2079,2098,2079,1942,1820,1782,1782,1730,1715,1700,1697,1678,1651,1652,1630,1500,1487,1464,1490,1479,1451,1458 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,23773,20787,19814,20200,20390,19457,19722,19329,18822,18910,19232,19530,18109,18047,16662,16859,15868,16934,17261,17491,18062,18089,14937,14627,14283,13885,13176,12697,12835,12665,12792,12423,12561,12336,12405,12539,12667,12696,11372,11395 +Other Long-Term Assets,5408,5458,5352,5387,5373,5447,5459,5381,5441,5620,5628,5477,5551,5492,5666,5887,6131,5687,5680,5701,5725,1878,1218,1159,931,793,795,725,688,815,717,842,666,680,616,551,505,578,527,430 +Total Long-Term Assets,32475,29317,28117,28484,28622,27539,27715,27188,26709,26803,27106,27272,25912,25648,24410,24799,24083,24685,25020,25290,25866,21909,17975,17568,16996,16408,15686,15122,15220,15158,15160,14917,14857,14516,14508,14554,14662,14753,13350,13283 +Total Assets,39395,38078,37108,36669,35136,34043,33601,32892,32469,31947,32189,32337,32229,31877,31168,30900,30777,30845,30823,30113,30565,26756,24309,23802,20999,20379,19615,19202,19042,18636,18382,17943,18096,17697,17838,17718,18133,18215,17123,16472 +Accounts Payable,960,907,906,921,942,929,899,868,862,803,732,696,794,674,689,615,513,452,408,605,542,512,524,498,349,453,403,404,530,371,376,376,447,298,284,232,209,210,191,228 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,1778,1652,1580,1085,531,513,559,510,20,20,170,238,261,261,262,13,13,11,254,1004,1416,1297,1949,1638,2253,1820,1685,962,1801,1266,1018,5,64,254,254,253,3,63,43,423 +Total Current Liabilities,6399,5910,5576,4916,4933,4579,4562,4083,3803,3549,3883,4275,4274,4022,4073,3393,3681,3302,3108,3976,4866,4254,4850,4479,5260,5082,4753,4988,5654,4828,4300,3490,3587,3016,3182,2608,2430,2238,1937,2463 +Other Current Liabilities,3661,3351,3090,2910,3460,3137,3104,2705,2921,2726,2981,3341,3219,3087,3122,2765,3155,2839,2446,2367,2908,2445,2377,2343,2658,2809,2665,3622,3323,3191,2906,3109,3076,2464,2644,2123,2218,1965,1703,1812 +Long-Term Debt,8968,9233,8991,9534,8571,8386,8494,8495,8915,8564,8802,9067,8804,8824,8847,9082,9130,9325,9278,9331,8592,9590,7591,7590,4803,4806,4808,4803,3815,4416,4817,5509,5420,5171,5173,5424,5674,5796,5069,3845 +Total Long-Term Liabilities,10993,11212,10923,11585,10673,10335,10554,10700,11093,10758,11055,11327,11333,11393,11153,11788,11770,11979,12099,12333,11822,12803,10034,10090,7013,7008,7118,7184,6376,6220,6847,7400,7776,8199,8436,8653,9383,9567,8606,7508 +Other Long-Term Liabilities,2025,1979,1932,2051,2102,1949,2060,2205,2178,2194,2253,2260,2529,2569,2306,2706,2640,2654,2821,3002,3230,3213,2443,2500,2210,2202,2310,2381,2561,1804,2030,1891,2356,3028,3263,3229,3709,3771,3537,3663 +Total Liabilities,17392,17122,16499,16501,15606,14914,15116,14783,14896,14307,14938,15602,15607,15415,15226,15181,15451,15281,15207,16309,16688,17057,14884,14569,12273,12090,11871,12172,12030,11048,11147,10890,11363,11215,11618,11261,11813,11805,10543,9971 +Total Debt,10746,10885,10571,10619,9102,8899,9053,9005,8935,8584,8972,9305,9065,9085,9109,9095,9143,9336,9532,10335,10008,10887,9540,9228,7056,6626,6493,5765,5616,5682,5835,5514,5484,5425,5427,5677,5677,5859,5112,4268 +Debt Growth,18.06%,22.32%,16.77%,17.92%,1.87%,3.67%,0.90%,-3.22%,-1.43%,-5.52%,-1.50%,2.31%,-0.85%,-2.69%,-4.44%,-12.00%,-8.64%,-14.25%,-0.08%,12.00%,41.84%,64.31%,46.93%,60.07%,25.64%,16.61%,11.28%,4.55%,2.41%,4.74%,7.52%,-2.87%,-3.40%,-7.41%,6.16%,33.01%,33.77%,37.79%,20.14%,0.45% +Retained Earnings,2673,2107,1639,1314,819,315,-189,-450,-750,-876,-1050,-1296,-1392,-1473,-1878,-2050,-2378,-2574,-2405,-2252,-2253,-6249,-6375,-6528,-6953,-7339,-7770,-8326,-8390,-7785,-8068,-8215,-8581,-8706,-8934,-8725,-8927,-8785,-8587,-8690 +Comprehensive Income,275,-128,164,132,49,231,208,178,269,532,433,222,263,238,237,254,207,151,131,168,270,138,78,87,33,25,-16,-128,-59,-51,-53,-46,1,-99,-70,35,88,81,104,142 +Shareholders Equity,21770,20708,20371,19926,19282,18886,18226,17850,17573,17640,17251,16735,16622,16462,15942,15719,15326,15564,15616,13804,13877,9699,9425,9233,8726,8289,7744,7030,7012,7588,7235,7053,6733,6482,6220,6457,6320,6410,6580,6501 +Net Cash / Debt,-10332,-8383,-7658,-8290,-8237,-7947,-8627,-8435,-8007,-8246,-8696,-8980,-7140,-7138,-6434,-7079,-7409,-7314,-7808,-9965,-9791,-10610,-9417,-9089,-6910,-6458,-6285,-5478,-5428,-5472,-5640,-5358,-5288,-5188,-4989,-5339,-5358,-5509,-4209,-4026 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,-6.93,-5.64,-5.16,-5.59,-5.58,-5.39,-5.92,-5.83,-5.55,-5.73,-6.05,-6.24,-4.97,-4.97,-4.49,-4.95,-5.19,-5.11,-5.53,-7.05,-6.93,-7.51,-6.69,-6.45,-4.91,-4.6,-4.49,-3.92,-3.89,-3.93,-4.05,-3.85,-3.82,-3.76,-3.68,-3.9,-3.98,-4.1,-3.09,-3.02 +Working Capital,521,2851,3415,3269,1581,1925,1324,1621,1957,1595,1200,790,2043,2207,2685,2708,3013,2858,2695,847,-167,593,1484,1755,-1257,-1111,-824,-908,-1832,-1350,-1078,-464,-348,165,148,556,1041,1224,1836,726 +Book Value Per Share,14.77,14.06,13.85,13.57,13.16,12.9,12.6,12.43,12.26,12.32,12.07,11.72,11.66,11.56,11.22,11.08,10.73,10.88,11.07,9.88,9.95,6.96,6.78,6.65,6.31,5.99,5.61,5.11,5.11,5.53,5.28,5.17,4.94,4.76,4.58,4.78,4.7,4.77,4.91,4.87 +Net Income,566,468,324,494,505,504,270,314,140,188,260,110,94,419,186,341,210,-155,-148,11,3996,126,154,424,386,432,555,298,-615,283,146,290,124,228,-207,202,-142,-198,102,-1 +Depreciation & Amortization,348,306,311,304,313,300,298,285,294,284,284,274,290,272,263,268,289,282,275,277,1011,0,0,0,894,0,0,0,844,0,0,0,815,0,0,0,769,0,0,0 +Share-Based Compensation,69,68,66,63,59,59,60,55,55,58,55,52,49,51,47,47,42,40,46,42,157,0,0,0,140,0,0,0,127,0,0,0,116,0,0,0,107,0,0,0 +Other Operating Activities,473,160,112,-697,80,-165,30,-464,318,-60,-292,-494,45,-277,147,-372,132,476,96,-407,-4472,376,138,-74,-1401,69,-958,-105,328,169,151,-297,-379,-259,628,-86,-314,606,-42,-196 +Operating Cash Flow,1456,1002,813,164,957,698,658,190,807,470,307,-58,478,465,643,284,673,643,269,-77,692,502,292,350,19,501,-403,193,684,452,297,-7,676,-31,421,116,420,408,60,-197 +Operating Cash Flow Growth,52.14%,43.55%,23.56%,-13.68%,18.59%,48.51%,114.33%,0,68.83%,1.08%,-52.26%,0,-28.98%,-27.68%,139.03%,0,-2.75%,28.09%,-7.88%,0,3542.11%,0.20%,0,81.35%,-97.22%,10.84%,0,0,1.18%,0,-29.45%,0,60.95%,0,601.67%,0,-4.55%,17.92%,-78.95%,0 +Capital Expenditures,-271,-174,-151,-171,-260,-182,-136,-99,-194,-131,-87,-94,-242,-85,-82,-49,-132,-26,-45,-74,-132,-118,-91,-61,-92,-76,-74,-60,-79,-60,-68,-112,-167,-71,-79,-30,-85,-70,-46,-46 +Acquisitions,-3154,-1252,-121,-113,-704,-16,-706,-385,36,-92,0,-1481,-219,-1121,67,120,-146,0,12,0,-149,-3529,-442,-321,-480,-550,-409,-9,-168,0,-392,0,-233,-134,-23,-18,-92,-1579,-63,0 +Change in Investments,0,0,0,0,0,0,2,0,0,0,56,0,0,0,15,0,0,0,0,0,95,-294,0,0,0,0,0,0,0,0,0,0,0,0,0,0,271,-70,-137,-3 +Other Investing Activities,-279,-1,1,-1,-89,1,0,0,-25,-2,2,1,0,-1,0,0,131,-103,-26,-2,137,-21,-87,-28,-23,-36,-8,-104,-42,-42,-19,-28,-132,0,0,0,-264,0,0,-2 +Investing Cash Flow,-3704,-1427,-271,-285,-1053,-197,-840,-484,-183,-225,-29,-1574,-461,-1207,0,71,-147,-129,-59,-76,-49,-3962,-620,-410,-595,-662,-491,-173,-289,-102,-479,-140,-532,-205,-102,-48,-170,-1719,-246,-51 +Dividends Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,24,93,24,2,15,73,25,13,15,57,5,6,6,63,19,-28,-531,57,981,-15,9,47,9,-7,5,39,13,-12,5,33,10,-28,-2,34,47,-30,13,27,15,-7 +Debt Issued / Paid,189,22,0,1616,0,-41,37,0,0,-155,-70,60,0,0,0,0,-260,-250,-835,346,-990,1338,305,2141,422,124,717,142,-70,-160,322,31,60,0,-250,0,-195,749,831,0 +Other Financing Activities,1,-108,0,-49,0,-16,-19,-82,-14,-101,-279,-72,-14,-57,-17,-67,-28,-56,959,-75,257,-71,-58,-7,-2,-12,-4,0,-3,-12,0,-18,-30,0,-14,-21,-55,-15,0,-87 +Financing Cash Flow,214,7,24,1569,15,16,43,-69,1,-199,-344,-6,-8,6,2,-95,-819,-249,1105,256,-724,1314,256,2127,425,151,726,130,-68,-139,332,-15,28,34,-217,-51,-237,761,846,-94 +Net Cash Flow,-2044,-412,565,1441,-77,513,-143,-363,629,39,-71,-1639,9,-739,645,258,-287,266,1316,93,-69,-2147,-73,2067,-151,-14,-174,151,328,213,150,-161,169,-201,100,19,14,-553,661,-345 +Free Cash Flow,1185,828,662,-7,697,516,522,91,613,339,220,-152,236,380,561,235,541,617,224,-151,560,384,201,289,-73,425,-477,133,605,392,229,-119,509,-102,342,86,335,338,14,-243 +Free Cash Flow Growth,70.01%,60.47%,26.82%,0,13.70%,52.21%,137.27%,0,159.75%,-10.79%,-60.78%,0,-56.38%,-38.41%,150.45%,0,-3.39%,60.68%,11.44%,0,0,-9.65%,0,117.29%,0,8.42%,0,0,18.86%,0,-33.04%,0,51.94%,0,2342.86%,0,-7.20%,16.55%,-93.64%,0 +Free Cash Flow Margin,25.98%,19.67%,16.07%,-0.18%,18.71%,14.63%,14.50%,2.69%,18.91%,10.69%,6.78%,-5.02%,7.55%,12.96%,18.23%,8.54%,19.97%,23.20%,11.18%,-5.94%,19.28%,14.19%,7.64%,11.59%,-2.85%,17.76%,-19.16%,5.59%,25.13%,17.64%,10.15%,-5.51%,23.23%,-4.85%,16.09%,4.38%,16.94%,17.90%,0.76%,-13.74% +Free Cash Flow Per Share,0.8,0.56,0.45,-0.01,0.48,0.35,0.36,0.06,0.43,0.24,0.15,-0.11,0.17,0.27,0.4,0.17,0.38,0.43,0.16,-0.11,0.4,0.28,0.15,0.21,-0.05,0.31,-0.35,0.1,0.44,0.29,0.17,-0.09,0.37,-0.08,0.25,0.06,0.25,0.25,0.01,-0.18 +Market Capitalization,131642,123406,113219,100481,84691,77311,77765,71782,66273,55446,53280,63190,60534,61781,60758,54773,51478,54666,49131,45558,63029,56680,59770,53193,48904,53243,45120,37563,34042,40025,37960,33910,29453,32386,31710,25362,24805,22054,23730,23617 +Market Cap Growth,55.44%,59.62%,45.59%,39.98%,27.79%,39.43%,45.96%,13.60%,9.48%,-10.25%,-12.31%,15.37%,17.59%,13.02%,23.67%,20.23%,-18.33%,-3.55%,-17.80%,-14.35%,28.88%,6.46%,32.47%,41.61%,43.66%,33.02%,18.86%,10.77%,15.58%,23.59%,19.71%,33.70%,18.74%,46.85%,33.63%,7.39%,41.13%,40.86%,40.49%,31.91% +Enterprise Value,141974,131789,120877,108771,92928,85258,86392,80217,74280,63692,61976,72170,67674,68919,67192,61852,58887,61980,56939,55523,72820,67290,69187,62282,55814,59701,51405,43041,39470,45497,43600,39268,34741,37574,36699,30701,30163,27563,27939,27643 +PE Ratio,71.04,68.83,61.9,56.9,53.94,64.86,90.32,84.85,103.23,92.88,64.35,83.81,61.46,56.17,115.51,272.51,-447.63,14.84,12.35,10.63,13.41,52,42.82,29.6,29.27,79.47,86.6,335.38,327.32,47.48,48.17,77.95,84.88,399.82,-91.91,-704.51,-103.79,-55.69,-153.1,-93.35 +PS Ratio,7.86,7.76,7.44,6.83,5.95,5.62,5.8,5.5,5.23,4.41,4.32,5.2,5.09,5.39,5.43,5.41,5.19,5.41,4.84,4.22,5.87,5.45,5.93,5.35,4.98,5.51,4.75,4.05,3.76,4.53,4.36,3.95,3.51,3.96,3.99,3.31,3.32,2.99,3.23,3.2 +PB Ratio,6.05,5.96,5.56,5.04,4.39,4.09,4.27,4.02,3.77,3.14,3.09,3.78,3.64,3.75,3.81,3.49,3.36,3.51,3.15,3.3,4.54,5.84,6.34,5.76,5.6,6.42,5.83,5.34,4.86,5.28,5.25,4.81,4.37,5,5.1,3.93,3.93,3.44,3.61,3.63 +P/FCF Ratio,49.34,56.61,60.61,58.15,46.38,44.38,49.69,56.83,64.97,86.23,77.89,61.65,42.87,35.98,31.09,33.87,41.82,43.73,48.31,45.83,43.95,70.76,70.99,324.35,6112.94,77.61,69.1,27.64,30.75,39.59,73.42,53.83,35.27,48.99,28.8,32.81,55.87,46.92,56.23,37.61 +P/OCF Ratio,38.32,42.03,43.02,40.57,33.84,32.86,36.6,40.46,43.43,46.32,44.7,41.35,32.37,29.92,27.09,29.31,34.14,35.8,35.45,32.33,34.33,48.74,51.44,113.9,157.75,54.61,48.73,23.1,23.87,28.23,40.6,32.02,24.92,34.97,23.23,25.26,35.9,31.02,36.56,27.02 +Debt/Equity,0.49,0.53,0.52,0.53,0.47,0.47,0.5,0.5,0.51,0.49,0.52,0.56,0.55,0.55,0.57,0.58,0.6,0.6,0.61,0.75,0.72,1.12,1.01,1,0.81,0.8,0.84,0.82,0.8,0.75,0.81,0.78,0.81,0.84,0.87,0.88,0.9,0.91,0.78,0.66 +Quick Ratio,0.46,0.85,0.95,0.94,0.63,0.67,0.56,0.65,0.76,0.62,0.56,0.51,0.87,0.9,1.07,1.07,0.89,1.1,1.02,0.49,0.42,0.49,0.38,0.39,0.33,0.34,0.38,0.37,0.31,0.35,0.38,0.45,0.47,0.54,0.57,0.62,0.66,0.73,1.08,0.57 +Current Ratio,1.08,1.48,1.61,1.67,1.32,1.42,1.29,1.4,1.52,1.45,1.31,1.19,1.48,1.55,1.66,1.8,1.82,1.87,1.87,1.21,0.97,1.14,1.31,1.39,0.76,0.78,0.83,0.82,0.68,0.72,0.75,0.87,0.9,1.06,1.05,1.21,1.43,1.55,1.95,1.3 +Return on Invested Capital (ROIC),6.49%,6.46%,6.79%,6.64%,6.59%,5.14%,4.15%,4.18%,4.02%,4.21%,4.31%,4.36%,4.62%,4.08%,2.14%,0.57%,-0.70%,0.02%,2.94%,5.05%,6.91%,9.02%,8.93%,10.37%,11.32%,3.39%,3.39%,1.69%,1.48%,9.40%,9.26%,4.11%,3.51%,0.06%,-5.16%,-0.44%,-2.41%,-4.52%,5.66%,3.53% +Dividend Yield,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Payout Ratio,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0 +Buyback Yield,-0.91%,-0.84%,-1.92%,-2.47%,-2.36%,-2.43%,-1.28%,-0.53%,-0.45%,-0.31%,-0.37%,-0.53%,-0.59%,-0.33%,-1.53%,-1.22%,-1.03%,-1.32%,-0.16%,-0.36%,-0.50%,-0.59%,-0.69%,-0.83%,-0.77%,-0.70%,-0.56%,-0.47%,-0.82%,-1.04%,-2.48%,-1.48%,-2.85%,-2.66%,0.32%,-2.71%,-7.20%,0.27%,-1.25%,1.15% +Total Return,-0.91%,-0.84%,-1.92%,-2.47%,-2.36%,-2.43%,-1.28%,-0.53%,-0.45%,-0.31%,-0.37%,-0.53%,-0.59%,-0.33%,-1.53%,-1.22%,-1.03%,-1.32%,-0.16%,-0.36%,-0.50%,-0.59%,-0.69%,-0.83%,-0.77%,-0.70%,-0.56%,-0.47%,-0.82%,-1.04%,-2.48%,-1.48%,-2.85%,-2.66%,0.32%,-2.71%,-7.20%,0.27%,-1.25%,1.15% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/cah.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/cah.csv new file mode 100644 index 0000000000000000000000000000000000000000..a9e3a0a6863f00dc32107d4ae5849545dfc3ce62 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/cah.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,55264,52277,59708,54911,57442,54650,53420,50487,51469,49603,47065,44836,45457,43968,42586,39275,41541,39065,36689,39157,39735,37341,37353,35228,37740,35213,35349,33633,35186,32641,32966,31821,33150,32039,31384,30662,31445,28055,27548,25375 +Revenue Growth,-3.79%,-4.34%,11.77%,8.76%,11.61%,10.18%,13.50%,12.60%,13.23%,12.82%,10.52%,14.16%,9.43%,12.55%,16.07%,0.30%,4.55%,4.62%,-1.78%,11.15%,5.29%,6.04%,5.67%,4.74%,7.26%,7.88%,7.23%,5.69%,6.14%,1.88%,5.04%,3.78%,5.42%,14.20%,13.93%,20.84%,23.14%,16.56%,20.33%,18.43% +Cost of Revenue,53323,50375,57855,52964,55588,52907,51608,48702,49806,47989,45521,43154,43841,42326,41111,37463,39765,37350,35099,37272,38021,35662,35679,33464,36010,33546,33614,31720,33325,30969,31343,30093,31548,30449,29718,28973,29836,26476,26090,23916 +Gross Profit,1941,1902,1853,1947,1854,1743,1812,1785,1663,1614,1544,1682,1616,1642,1475,1812,1776,1715,1590,1885,1714,1679,1674,1764,1730,1667,1735,1913,1861,1672,1623,1728,1602,1590,1666,1689,1609,1579,1458,1459 +"Selling, General & Admin",1306,1277,1238,1282,1268,1186,1233,1179,1191,1197,1110,1137,1151,1114,1129,1120,1147,1137,1137,1165,1163,1107,1165,1097,1064,1155,1271,1132,1131,1062,983,960,910,920,970,914,922,842,847,803 +Research & Development,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Expenses,1395,1329,1461,1573,1339,1776,1660,1213,1775,1479,1555,1782,2553,1223,1297,1327,1303,2332,1298,1342,1368,6957,1368,1319,1247,854,2844,1365,1457,1412,1181,1118,1067,1052,1046,1033,1044,967,899,866 +Other Operating Expenses,89,52,223,291,71,590,427,34,584,282,445,645,1402,109,168,207,156,1195,161,177,205,5850,203,222,183,-301,1573,233,326,350,198,158,157,132,76,119,122,125,52,63 +Operating Income,546,573,392,374,515,-33,152,572,-112,135,-11,-100,-937,419,178,485,473,-617,292,543,346,-5278,306,445,483,813,-1109,548,404,260,442,610,535,538,620,656,565,612,559,593 +Interest Expense / Income,35,32,-4,33,3,11,6,28,25,25,32,38,37,40,44,45,46,45,49,60,63,66,67,75,76,77,78,84,87,81,67,46,44,44,44,44,45,44,36,35 +Other Expense / Income,1,1,-2,1,1,1,-2,2,0,1,-1,0,-1,11,14,1,1,1,-571,6,4,1,1,0,1,1,0,0,0,3,4,1,0,1,3,0,0,1,-3,0 +Pretax Income,510,540,398,340,511,-45,148,542,-137,109,-42,-138,-973,368,120,439,426,-663,814,477,279,-5345,238,370,406,735,-1187,464,317,176,371,563,491,493,573,612,520,567,526,558 +Income Tax,110,124,162,82,143,-33,143,197,-7,-1,-175,1253,-1022,97,4,320,-203,-410,158,127,59,-423,44,74,126,142,-21,209,-736,61,97,182,167,184,241,226,194,184,231,193 +Net Income,400,416,236,258,368,-12,5,345,-130,110,133,-1391,49,271,116,119,629,-253,656,350,220,-4922,194,296,280,593,-1166,255,1053,115,274,381,324,309,332,386,326,383,295,365 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,400,416,236,258,368,-12,5,345,-130,110,133,-1391,49,271,116,119,629,-253,656,350,220,-4922,194,296,280,593,-1166,255,1053,115,274,381,324,309,332,386,326,383,295,365 +Net Income Growth,8.70%,0,4620.00%,-25.22%,0,0,-96.24%,0,0,-59.41%,14.66%,0,-92.21%,0,-82.32%,-66.00%,185.91%,0,238.14%,18.24%,-21.43%,0,0,16.08%,-73.41%,415.65%,0,-33.07%,225.00%,-62.78%,-17.47%,-1.30%,-0.61%,-19.32%,12.54%,5.75%,12.80%,43.99%,26.07%,15.87% +Shares Outstanding (Basic),242,243,245,243,245,249,255,256,261,271,273,275,279,287,289,292,294,293,293,292,292,296,297,298,299,305,310,313,315,316,314,316,318,320,324,328,329,328,332,330 +Shares Outstanding (Diluted),243,245,247,245,246,249,256,258,261,273,273,275,281,289,294,294,295,293,293,294,294,296,298,299,300,306,312,315,316,318,320,318,319,322,327,331,332,331,332,334 +Shares Change,-1.22%,-1.61%,-3.52%,-5.04%,-5.75%,-8.79%,-6.23%,-6.18%,-7.12%,-5.54%,-7.14%,-6.46%,-4.75%,-1.37%,0.34%,0,0.34%,-1.01%,-1.68%,-1.67%,-2.00%,-3.27%,-4.49%,-5.08%,-5.06%,-3.77%,-2.50%,-0.94%,-0.94%,-1.24%,-2.14%,-3.93%,-3.92%,-2.72%,-1.51%,-0.90%,-0.60%,-2.65%,-2.92%,-3.75% +EPS (Basic),1.65,1.71,0.97,1.06,1.5,-0.05,0.03,1.35,-0.5,0.41,0.45,-5.05,0.17,0.94,0.4,0.41,2.14,-0.86,2.23,1.2,0.75,-16.65,0.66,0.99,0.94,1.95,-3.7,0.81,3.35,0.36,0.87,1.21,1.02,0.97,1.03,1.18,0.99,1.17,0.89,1.1 +EPS (Diluted),1.65,1.7,0.96,1.05,1.5,-0.05,0.03,1.34,-0.5,0.4,0.45,-5.05,0.17,0.94,0.4,0.4,2.13,-0.86,2.23,1.19,0.75,-16.65,0.65,0.99,0.93,1.94,-3.69,0.81,3.33,0.36,0.86,1.2,1.02,0.96,1.02,1.17,0.98,1.15,0.88,1.09 +EPS Growth,10.00%,0,3100.00%,-21.64%,0.00%,0.00%,-93.33%,0.00%,0.00%,-57.45%,12.50%,0.00%,-92.02%,0.00%,-82.06%,-66.39%,184.00%,0.00%,243.08%,20.20%,-19.36%,0.00%,0.00%,22.22%,-72.07%,438.89%,0.00%,-32.50%,226.47%,-62.50%,-15.69%,2.56%,4.08%,-16.52%,15.91%,7.34%,13.95%,47.44%,29.41%,19.78% +Free Cash Flow Per Share,-2.06,-7.15,7.7,-0.63,4.35,1.76,2.57,4.89,1.96,-0.17,10.63,-1.78,4.02,-2.48,1.87,0.61,3.81,0.66,0.36,5.43,2.13,-2.45,1.25,4.71,1.05,1.01,1.34,2.16,0.57,3.53,2.01,-0.88,1.39,0.01,1.42,2.47,4.17,-0.41,2.29,1.82 +Dividend Per Share,0.51,0.51,0,0.5,1,0,0.5,0.5,0.5,0.5,0.5,0.49,0.49,0.49,0.49,0.49,0.49,0.49,0.49,0.48,0.48,0.48,0.48,0.48,0.48,0.48,0.48,0.46,0.46,0.46,0.46,0.45,0.45,0.45,0.45,0.39,0.39,0.39,0.39,0.34 +Dividend Growth,-49.45%,0,0,1.01%,101.82%,0,1.01%,1.02%,1.02%,1.02%,1.02%,1.03%,1.03%,1.03%,1.03%,1.04%,1.04%,1.04%,1.04%,1.05%,1.05%,1.05%,1.05%,3.03%,3.03%,3.03%,3.03%,2.90%,2.90%,2.90%,2.90%,16.02%,16.02%,16.02%,16.02%,12.83%,12.83%,12.83%,12.83%,13.58% +Gross Margin,3.51%,3.64%,3.10%,3.55%,3.23%,3.19%,3.39%,3.54%,3.23%,3.25%,3.28%,3.75%,3.56%,3.74%,3.46%,4.61%,4.28%,4.39%,4.33%,4.81%,4.31%,4.50%,4.48%,5.01%,4.58%,4.73%,4.91%,5.69%,5.29%,5.12%,4.92%,5.43%,4.83%,4.96%,5.31%,5.51%,5.12%,5.63%,5.29%,5.75% +Operating Margin,0.99%,1.10%,0.66%,0.68%,0.90%,-0.06%,0.29%,1.13%,-0.22%,0.27%,-0.02%,-0.22%,-2.06%,0.95%,0.42%,1.24%,1.14%,-1.58%,0.80%,1.39%,0.87%,-14.14%,0.82%,1.26%,1.28%,2.31%,-3.14%,1.63%,1.15%,0.80%,1.34%,1.92%,1.61%,1.68%,1.98%,2.14%,1.80%,2.18%,2.03%,2.34% +Profit Margin,0.72%,0.80%,0.40%,0.47%,0.64%,-0.02%,0.01%,0.68%,-0.25%,0.22%,0.28%,-3.10%,0.11%,0.62%,0.27%,0.30%,1.51%,-0.65%,1.79%,0.89%,0.55%,-13.18%,0.52%,0.84%,0.74%,1.68%,-3.30%,0.76%,2.99%,0.35%,0.83%,1.20%,0.98%,0.96%,1.06%,1.26%,1.04%,1.37%,1.07%,1.44% +Free Cash Flow Margin,-0.90%,-3.32%,3.16%,-0.28%,1.86%,0.80%,1.23%,2.48%,1.00%,-0.09%,6.16%,-1.09%,2.47%,-1.62%,1.27%,0.45%,2.70%,0.49%,0.28%,4.05%,1.57%,-1.94%,0.99%,3.99%,0.83%,0.87%,1.18%,2.01%,0.51%,3.41%,1.91%,-0.88%,1.33%,0.01%,1.47%,2.64%,4.36%,-0.48%,2.76%,2.37% +Effective Tax Rate,21.57%,22.96%,40.70%,24.12%,27.98%,0.00%,96.62%,36.35%,0.00%,-0.92%,0.00%,0.00%,0.00%,26.36%,3.33%,72.89%,-47.65%,0.00%,19.41%,26.63%,21.15%,0.00%,18.49%,20.00%,31.03%,19.32%,0.00%,45.04%,-232.18%,34.66%,26.15%,32.33%,34.01%,37.32%,42.06%,36.93%,37.31%,32.45%,43.92%,34.59% +EBITDA,737,754,580,550,689,138,330,745,58,305,169,81,-772,576,344,683,671,-413,1088,761,572,-5045,546,706,735,1057,-856,807,695,486,630,795,701,710,793,815,734,748,677,709 +EBITDA Margin,1.33%,1.44%,0.97%,1.00%,1.20%,0.25%,0.62%,1.48%,0.11%,0.62%,0.36%,0.18%,-1.70%,1.31%,0.81%,1.74%,1.62%,-1.06%,2.97%,1.94%,1.44%,-13.51%,1.46%,2.00%,1.95%,3.00%,-2.42%,2.40%,1.98%,1.49%,1.91%,2.50%,2.12%,2.22%,2.53%,2.66%,2.33%,2.67%,2.46%,2.79% +Depreciation & Amortization,192,182,186,177,175,172,176,175,170,171,179,181,164,168,180,199,199,205,225,224,230,234,241,261,253,245,253,259,291,229,192,186,166,173,176,159,169,137,115,116 +EBIT,545,572,394,373,514,-34,154,570,-112,134,-10,-100,-936,408,164,484,472,-618,863,537,342,-5279,305,445,482,812,-1109,548,404,257,438,609,535,537,617,656,565,611,562,593 +EBIT Margin,0.99%,1.09%,0.66%,0.68%,0.90%,-0.06%,0.29%,1.13%,-0.22%,0.27%,-0.02%,-0.22%,-2.06%,0.93%,0.39%,1.23%,1.14%,-1.58%,2.35%,1.37%,0.86%,-14.14%,0.82%,1.26%,1.28%,2.31%,-3.14%,1.63%,1.15%,0.79%,1.33%,1.91%,1.61%,1.68%,1.97%,2.14%,1.80%,2.18%,2.04%,2.34% +Cash & Equivalents,3810,2867,5133,3718,4591,3854,4076,3990,3654,3492,4717,2356,3161,2463,3407,3499,3737,2746,2771,2329,1659,1212,2531,3438,2182,2045,1763,2175,1249,1181,6879,1368,1881,2001,2356,2598,2324,2974,4616,3183 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,3810,2867,5133,3718,4591,3854,4076,3990,3654,3492,4717,2356,3161,2463,3407,3499,3737,2746,2771,2329,1659,1212,2531,3438,2182,2045,1763,2175,1249,1181,6879,1368,1881,2001,2356,2598,2324,2974,4616,3183 +Cash Growth,-17.01%,-25.61%,25.93%,-6.82%,25.64%,10.37%,-13.59%,69.36%,15.60%,41.78%,38.45%,-32.67%,-15.41%,-10.31%,22.95%,50.24%,125.26%,126.57%,9.48%,-32.26%,-23.97%,-40.73%,43.56%,58.07%,74.70%,73.16%,-74.37%,58.99%,-33.60%,-40.98%,191.98%,-47.34%,-19.06%,-32.72%,-48.96%,-18.38%,-19.33%,20.45%,61.12%,4.67% +Receivables,12369,11781,12084,11566,11788,11265,11108,10992,11421,11039,10561,10250,9406,9305,9103,8727,8728,8637,8264,9019,8280,8190,8448,7879,7932,8082,7800,7671,7664,8382,8048,7505,7533,7708,7405,7292,6980,6996,6523,6095 +Inventory,16904,15619,14957,17277,18451,16987,16119,16620,17263,15891,15636,15493,14941,14720,14594,14329,14443,13439,13198,12808,13799,12458,12822,12622,13037,12481,12308,11962,12087,12121,11301,11641,11915,10917,10615,10910,11007,9758,9211,9163 +Other Current Assets,2673,2638,2710,3173,2828,2582,2434,1895,2258,2274,2021,2785,4339,3243,3944,3807,3205,2208,1707,1692,1998,1855,1946,1643,1940,1837,2682,1705,4188,2041,2117,1769,1824,1657,1580,1491,1518,1490,1402,1190 +Total Current Assets,35756,32905,34884,35734,37658,34688,33737,33497,34596,32696,32935,30884,31847,29731,31048,30362,30113,27030,25940,25848,25736,23715,25747,25582,25091,24445,24553,23513,25188,23725,28345,22283,23153,22283,21956,22291,21829,21218,21752,19631 +"Property, Plant & Equipment",2558,2535,2529,2470,2446,2441,2461,2362,2341,2339,2361,2298,2321,2336,2360,2315,2386,2369,2366,2299,2301,2324,2356,2322,2376,2436,2487,2521,2547,2651,1879,1849,1856,1823,1796,1683,1651,1546,1506,1407 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,394,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,7436,6388,6450,6507,5371,5432,6085,6567,6618,7367,7629,8022,8599,10005,10094,10179,11102,11186,11275,11378,11523,11658,11808,11860,11973,12093,12229,14299,14366,14926,9207,9287,9276,9427,9426,9150,9113,7564,6018,6033 +Other Long-Term Assets,1252,1231,1258,1169,1098,1149,1066,951,927,985,953,907,913,921,951,1018,1118,1142,1185,1623,1482,1482,1052,1045,1022,643,682,698,804,638,681,755,736,873,944,931,914,894,866,817 +Total Long-Term Assets,11246,10154,10237,10146,8915,9022,9612,9880,9886,10691,10943,11227,11833,13262,13405,13512,14606,14697,14826,15300,15306,15464,15216,15227,15371,15566,15398,17518,17717,18215,11767,11891,11868,12123,12166,11764,11678,10004,8390,8257 +Total Assets,47002,43059,45121,45880,46573,43710,43349,43377,44482,43387,43878,42111,43680,42993,44453,43874,44719,41727,40766,41148,41042,39179,40963,40809,40462,40011,39951,41031,42905,41940,40112,34174,35021,34406,34122,34055,33507,31222,30142,27888 +Accounts Payable,31298,30365,31759,32089,34259,31540,29934,29601,30083,28362,27128,24821,24759,23408,23700,22641,23235,21688,21374,21984,21459,19724,21535,20517,20610,20236,19677,18741,19194,19202,17906,17535,18857,17597,17306,17340,16919,14868,14368,13851 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,544,940,434,1187,1188,788,792,26,577,578,580,861,301,301,871,16,13,12,10,508,1192,631,452,1451,1450,1002,1001,551,702,935,1327,607,603,616,587,351,354,319,281,283 +Total Current Liabilities,35223,34678,35640,36306,38286,35065,33740,32503,33212,31559,30550,28715,27729,26499,27624,25323,25750,24016,23615,24671,24890,22549,24109,23919,23824,23057,22893,21427,23125,22407,21221,19796,21014,20001,19701,19385,18879,17782,17243,16395 +Other Current Liabilities,3381,3373,3447,3030,2839,2737,3014,2876,2552,2619,2842,3033,2669,2790,3053,2666,2502,2316,2231,2179,2239,2194,2122,1951,1764,1819,2215,2135,3229,2270,1988,1654,1554,1788,1808,1694,1606,2595,2594,2261 +Long-Term Debt,7062,4224,4658,4667,3535,3890,3909,4708,4685,4689,4735,4751,5342,5353,5365,6715,6720,6728,6765,6754,6742,7360,7579,7629,7599,7999,8012,9027,9057,9068,9068,4854,4859,4916,4952,5195,5171,5231,5211,3720 +Total Long-Term Liabilities,14700,11657,12693,12836,11734,12135,12566,13092,13482,13608,14034,14089,14949,15098,15035,16757,16994,16286,15359,15271,15150,15727,10524,10658,10595,11041,10999,12066,12161,12838,12063,7713,7666,7874,7850,7940,7900,6913,6643,5124 +Other Long-Term Liabilities,7638,7433,8035,8169,8199,8245,8657,8384,8797,8919,9299,9338,9607,9745,9670,10042,10274,9558,8594,8517,8408,8367,2945,3029,2996,3042,2987,3039,3104,3770,2995,2859,2807,2958,2898,2745,2729,1682,1432,1404 +Total Liabilities,49923,46335,48333,49142,50020,47200,46306,45595,46694,45167,44584,42804,42678,41597,42659,42080,42744,40302,38974,39942,40040,38276,34633,34577,34419,34098,33892,33493,35286,35245,33284,27509,28680,27875,27551,27325,26779,24695,23886,21519 +Total Debt,7606,5164,5092,5854,4723,4678,4701,4734,5262,5267,5315,5612,5643,5654,6236,6731,6733,6740,6775,7262,7934,7991,8031,9080,9049,9001,9013,9578,9759,10003,10395,5461,5462,5532,5539,5546,5525,5550,5492,4003 +Debt Growth,61.04%,10.39%,8.32%,23.66%,-10.24%,-11.18%,-11.55%,-15.65%,-6.75%,-6.85%,-14.77%,-16.63%,-16.19%,-16.11%,-7.96%,-7.31%,-15.14%,-15.66%,-15.64%,-20.02%,-12.32%,-11.22%,-10.90%,-5.20%,-7.28%,-10.02%,-13.30%,75.39%,78.67%,80.82%,87.67%,-1.53%,-1.14%,-0.32%,0.86%,38.55%,38.96%,38.51%,38.27%,2.12% +Retained Earnings,283,14,-286,-289,-425,-654,-642,-342,-560,-301,-280,-281,1245,1335,1205,1233,1255,771,1170,656,449,371,5434,5386,5233,5097,4645,5958,5848,4943,4967,4842,4604,6582,6419,6231,5972,5774,5521,5353 +Comprehensive Income,-180,-155,-167,-160,-155,-165,-151,-142,-146,-176,-114,-77,-85,-61,-34,-48,-53,-87,-104,-141,-103,-101,-79,-111,-123,-96,-92,-5,-95,-86,-125,-136,-170,-116,-116,-84,-97,-68,-23,-53 +Shareholders Equity,-2991,-3277,-3213,-3265,-3449,-3491,-2958,-2220,-2213,-1781,-709,-697,998,1393,1791,1790,1971,1422,1789,1203,999,900,6328,6230,6043,5913,6059,7537,7599,6678,6808,6646,6323,6512,6554,6713,6711,6505,6256,6369 +Net Cash / Debt,-3796,-2297,41,-2136,-132,-824,-625,-744,-1608,-1775,-598,-3256,-2482,-3191,-2829,-3232,-2996,-3994,-4004,-4933,-6275,-6779,-5500,-5642,-6867,-6956,-7250,-7403,-8510,-8822,-3516,-4093,-3581,-3531,-3183,-2948,-3201,-2576,-876,-820 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,-15.62,-9.38,0.17,-8.72,-0.54,-3.31,-2.44,-2.88,-6.16,-6.5,-2.19,-11.84,-8.83,-11.04,-9.62,-10.99,-10.16,-13.63,-13.67,-16.78,-21.34,-22.9,-18.46,-18.87,-22.89,-22.73,-23.24,-23.5,-26.93,-27.74,-10.99,-12.87,-11.23,-10.97,-9.73,-8.91,-9.64,-7.78,-2.64,-2.46 +Working Capital,533,-1773,-756,-572,-628,-377,-3,994,1384,1137,2385,2169,4118,3232,3424,5039,4363,3014,2325,1177,846,1166,1638,1663,1267,1388,1660,2086,2063,1318,7124,2487,2139,2282,2255,2906,2950,3436,4509,3236 +Book Value Per Share,-12.36,-13.49,-13.11,-13.44,-14.08,-14.02,-11.6,-8.67,-8.48,-6.57,-2.6,-2.54,3.58,4.85,6.2,6.13,6.7,4.85,6.11,4.12,3.42,3.04,21.31,20.91,20.21,19.39,19.55,24.08,24.12,21.13,21.68,21.03,19.88,20.35,20.23,20.47,20.4,19.83,18.84,19.3 +Net Income,400,416,236,258,368,-12,5,345,-130,110,133,-1391,49,271,116,119,629,-253,656,350,220,-4922,194,296,280,593,-1166,255,1053,115,274,381,324,309,332,386,326,383,295,365 +Depreciation & Amortization,192,182,186,177,175,172,176,175,170,171,179,181,164,168,180,199,199,205,225,224,230,234,241,261,253,245,253,259,291,229,192,186,166,173,176,159,169,137,115,116 +Share-Based Compensation,30,30,33,31,28,29,27,21,25,23,16,23,18,24,5,33,23,28,22,27,21,20,18,23,22,19,21,24,23,17,23,26,24,23,29,26,26,30,30,27 +Other Operating Activities,-1022,-2275,1622,-515,608,339,655,820,532,-281,2717,768,964,-1109,364,-74,366,290,-663,1075,226,4015,53,900,-184,-492,1446,216,-1088,820,235,-791,40,-401,104,348,942,-602,428,150 +Operating Cash Flow,-400,-1647,2077,-49,1179,528,863,1361,597,23,3045,-419,1195,-646,665,277,1217,270,240,1676,697,-653,506,1480,371,365,554,754,279,1181,724,-198,554,104,641,919,1463,-52,868,658 +Operating Cash Flow Growth,0,0,140.67%,0,97.49%,2195.65%,-71.66%,0,-50.04%,0,357.90%,0,-1.81%,0,177.08%,-83.47%,74.61%,0,-52.57%,13.24%,87.87%,0,-8.66%,96.29%,32.98%,-69.09%,-23.48%,0,-49.64%,1035.58%,12.95%,0,-62.13%,0,-26.15%,39.67%,53.52%,0,21.23%,-19.76% +Capital Expenditures,-99,-90,-191,-104,-113,-91,-207,-109,-85,-68,-144,-71,-74,-67,-126,-100,-96,-78,-136,-90,-75,-72,-136,-76,-58,-58,-138,-78,-101,-67,-94,-81,-112,-100,-181,-109,-92,-83,-108,-56 +Acquisitions,-1076,2,2,-1192,9,0,0,-10,0,0,-22,-15,11,927,0,0,-3,0,0,0,0,0,-30,-8,-21,740,0,860,-2,-6138,-17,-101,-2,-9,-218,-99,-1885,-1399,-237,-233 +Change in Investments,199,0,355,-551,-1,28,1,28,-2,-2,-38,42,16,2,38,1,2,-16,878,-8,-3,-1,-7,0,-5,-3,-2,-1,-2,61,135,-10,-13,-1,0,-2,-16,4,-118,3 +Other Investing Activities,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Investing Cash Flow,-976,-88,166,-1847,-105,-63,-206,-91,-87,-70,-204,-44,-47,862,-88,-99,-97,-94,742,-98,-78,-73,-173,-84,-84,679,-140,781,-105,-6144,24,-192,-127,-110,-399,-210,-1993,-1478,-463,-286 +Dividends Paid,-122,-128,-122,-122,-124,-131,-126,-128,-129,-142,-134,-136,-140,-149,-141,-143,-143,-146,-141,-141,-141,-146,-142,-142,-143,-150,-145,-140,-146,-150,-142,-142,-144,-149,-126,-127,-128,-131,-114,-113 +Share Issuance / Repurchase,-15,-375,0,0,-250,-500,-500,-250,-250,-1000,0,-200,-300,-500,0,-200,0,0,0,0,0,-350,0,0,0,-600,-100,-300,0,-150,0,0,-350,-250,-351,-300,0,0,-409,24 +Debt Issued / Paid,2455,-9,-760,1131,-8,-7,-8,-558,-6,-7,-288,-5,-5,-587,-517,-4,-9,-40,-511,-778,-36,-76,-1100,0,-1,-1,-551,-205,163,-408,4899,-8,-51,24,-9,-6,3,32,1487,8 +Other Financing Activities,13,-28,23,22,29,-28,42,2,23,-14,7,1,1,-28,9,23,6,-12,124,7,2,-13,-1,0,0,-13,-13,8,-103,-36,3,22,9,25,7,-5,15,-13,64,11 +Financing Cash Flow,2331,-540,-859,1031,-353,-666,-592,-934,-362,-1163,-415,-340,-444,-1264,-649,-324,-146,-198,-528,-912,-175,-585,-1243,-142,-144,-764,-809,-637,-86,-744,4760,-128,-536,-350,-479,-438,-110,-112,1028,-70 +Net Cash Flow,943,-2266,1382,-873,727,-206,58,336,162,-1225,2414,-805,698,-944,-92,-238,991,-25,442,670,447,-1319,-907,1256,137,282,-412,926,68,-5698,5511,-513,-120,-355,-242,274,-650,-1642,1433,302 +Free Cash Flow,-499,-1737,1886,-153,1066,437,656,1252,512,-45,2901,-490,1121,-713,539,177,1121,192,104,1586,622,-725,370,1404,313,307,416,676,178,1114,630,-279,442,4,460,810,1371,-135,760,602 +Free Cash Flow Growth,0,0,187.50%,0,108.20%,0,-77.39%,0,-54.33%,0,438.22%,0,0,0,418.27%,-88.84%,80.23%,0,-71.89%,12.96%,98.72%,0,-11.06%,107.69%,75.84%,-72.44%,-33.97%,0,-59.73%,27750.00%,36.96%,0,-67.76%,0,-39.47%,34.55%,51.33%,0,25.62%,-22.02% +Free Cash Flow Margin,-0.90%,-3.32%,3.16%,-0.28%,1.86%,0.80%,1.23%,2.48%,1.00%,-0.09%,6.16%,-1.09%,2.47%,-1.62%,1.27%,0.45%,2.70%,0.49%,0.28%,4.05%,1.57%,-1.94%,0.99%,3.99%,0.83%,0.87%,1.18%,2.01%,0.51%,3.41%,1.91%,-0.88%,1.33%,0.01%,1.47%,2.64%,4.36%,-0.48%,2.76%,2.37% +Free Cash Flow Per Share,-2.06,-7.15,7.7,-0.63,4.35,1.76,2.57,4.89,1.96,-0.17,10.63,-1.78,4.02,-2.48,1.87,0.61,3.81,0.66,0.36,5.43,2.13,-2.45,1.25,4.71,1.05,1.01,1.34,2.16,0.57,3.53,2.01,-0.88,1.39,0.01,1.42,2.47,4.17,-0.41,2.29,1.82 +Market Capitalization,28623,26950,23948,27218,24844,21764,24078,19452,20150,18171,14240,15709,14509,14365,16565,17840,15716,13730,15239,13988,14794,14069,14039,14350,13288,16677,15171,19726,19276,21177,24614,25725,23035,24754,25417,26989,29368,25148,27674,29801 +Market Cap Growth,15.21%,23.83%,-0.54%,39.93%,23.29%,19.77%,69.09%,23.82%,38.88%,26.49%,-14.04%,-11.94%,-7.68%,4.63%,8.70%,27.54%,6.23%,-2.41%,8.55%,-2.52%,11.33%,-15.64%,-7.46%,-27.26%,-31.06%,-21.25%,-38.36%,-23.32%,-16.32%,-14.45%,-3.16%,-4.68%,-21.57%,-1.56%,-8.16%,-9.44%,9.92%,-0.30%,18.65%,24.20% +Enterprise Value,32419,29247,23907,29354,24976,22588,24703,20196,21758,19946,14838,18965,16991,17556,19394,21072,18712,17724,19243,18921,21069,20848,19539,19992,20155,23633,22421,27129,27786,29999,28130,29818,26616,28285,28600,29937,32569,27724,28550,30621 +PE Ratio,21.85,21.09,28.11,43.97,35.19,104.64,72.96,42.47,-15.77,-16.53,-15.18,-16.45,26.14,12.66,27.11,15.5,11.37,14.11,-4.12,-3.36,-3.51,-3.39,10.3,4783.17,-349.69,22.69,59.26,11.62,10.57,19.36,19.11,19.11,17.05,18.3,17.81,19.42,21.45,18.88,22.78,25.82 +PS Ratio,0.13,0.12,0.11,0.12,0.12,0.1,0.12,0.1,0.1,0.1,0.08,0.09,0.09,0.09,0.1,0.11,0.1,0.09,0.1,0.09,0.1,0.1,0.1,0.1,0.09,0.12,0.11,0.15,0.15,0.16,0.19,0.2,0.18,0.2,0.21,0.23,0.26,0.24,0.27,0.3 +PB Ratio,-9.57,-8.22,-7.45,-8.34,-7.2,-6.23,-8.14,-8.76,-9.11,-10.2,-20.08,-22.54,14.54,10.31,9.25,9.97,7.97,9.66,8.52,11.63,14.81,15.63,2.22,2.3,2.2,2.82,2.5,2.62,2.54,3.17,3.62,3.87,3.64,3.8,3.88,4.02,4.38,3.87,4.42,4.68 +P/FCF Ratio,-56.9,25.38,7.4,13.57,7.28,7.62,10.14,4.21,7,5.21,5.05,34.38,12.91,12.78,8.16,11.19,5.23,5.48,9.6,7.55,8.85,10.33,5.86,5.88,7.76,10.57,6.36,7.59,11.73,11.1,30.88,41.03,13.42,9.36,10.14,9.62,11.3,11.79,12.07,13.94 +P/OCF Ratio,-1506.45,17.28,6.41,10.8,6.32,6.5,8.47,3.87,6.21,4.73,4.48,19.76,9.73,9.49,6.82,8.9,4.62,4.76,7.77,6.28,7.29,8.26,5.16,5.18,6.5,8.54,5.48,6.71,9.71,9.37,20.79,23.37,10.39,7.92,8.55,8.44,10,10.36,10.9,12.48 +Debt/Equity,-2.54,-1.58,-1.58,-1.79,-1.37,-1.34,-1.59,-2.13,-2.38,-2.96,-7.5,-8.05,5.65,4.06,3.48,3.76,3.42,4.74,3.79,6.04,7.94,8.88,1.27,1.46,1.5,1.52,1.49,1.27,1.28,1.5,1.53,0.82,0.86,0.85,0.85,0.83,0.82,0.85,0.88,0.63 +Quick Ratio,0.46,0.42,0.48,0.42,0.43,0.43,0.45,0.46,0.45,0.46,0.5,0.44,0.45,0.44,0.45,0.48,0.48,0.47,0.47,0.46,0.4,0.42,0.46,0.47,0.42,0.44,0.42,0.46,0.39,0.43,0.7,0.45,0.45,0.49,0.5,0.51,0.49,0.56,0.65,0.57 +Current Ratio,1.02,0.95,0.98,0.98,0.98,0.99,1,1.03,1.04,1.04,1.08,1.08,1.15,1.12,1.12,1.2,1.17,1.13,1.1,1.05,1.03,1.05,1.07,1.07,1.05,1.06,1.07,1.1,1.09,1.06,1.34,1.13,1.1,1.11,1.11,1.15,1.16,1.19,1.26,1.2 +Return on Invested Capital (ROIC),30.03%,70.41%,45.46%,24.21%,55.50%,18.89%,22.57%,15.01%,-2.85%,-26.15%,-16.05%,-11.32%,-4.89%,18.60%,4.80%,5.26%,8.22%,3.55%,-51.04%,-51.47%,-49.25%,-48.81%,11.10%,1.54%,1.20%,7.98%,4.67%,12.50%,12.97%,7.57%,8.31%,12.08%,12.42%,12.16%,12.74%,12.19%,12.01%,12.16%,11.40%,12.35% +Dividend Yield,1.30%,1.80%,1.50%,1.80%,2.00%,1.70%,2.10%,2.60%,2.60%,3.00%,3.80%,3.50%,3.80%,3.90%,3.40%,3.20%,3.60%,4.10%,3.70%,4.00%,3.80%,4.10%,4.10%,4.00%,4.20%,3.50%,3.80%,2.90%,3.00%,2.70%,2.30%,2.20%,2.40%,2.20%,2.10%,1.90%,1.70%,1.90%,1.70%,1.50% +Payout Ratio,30.70%,29.60%,0.00%,47.30%,66.70%,0.00%,1670.00%,36.70%,-99.20%,121.00%,110.20%,-9.70%,288.80%,52.20%,122.80%,118.50%,22.70%,-56.50%,21.80%,40.10%,64.10%,-2.90%,72.90%,48.10%,50.60%,24.40%,-12.90%,57.00%,13.80%,128.30%,53.10%,37.10%,44.00%,46.30%,43.60%,32.80%,39.10%,33.10%,43.50%,31.20% +Buyback Yield,1.22%,1.61%,3.52%,5.04%,5.75%,8.79%,6.23%,6.18%,7.12%,5.54%,7.14%,6.46%,4.75%,1.37%,-0.34%,0.00%,-0.34%,1.01%,1.68%,1.67%,2.00%,3.27%,4.49%,5.08%,5.06%,3.77%,2.50%,0.94%,0.94%,1.24%,2.14%,3.93%,3.92%,2.72%,1.51%,0.90%,0.60%,2.65%,2.92%,3.75% +Total Return,2.52%,3.41%,5.02%,6.84%,7.75%,10.49%,8.33%,8.78%,9.72%,8.54%,10.94%,9.96%,8.55%,5.27%,3.06%,3.20%,3.26%,5.11%,5.38%,5.67%,5.80%,7.37%,8.59%,9.08%,9.26%,7.27%,6.30%,3.84%,3.94%,3.94%,4.44%,6.13%,6.32%,4.92%,3.61%,2.80%,2.30%,4.55%,4.62%,5.25% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/ci.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/ci.csv new file mode 100644 index 0000000000000000000000000000000000000000..dc05604c692ad2fc7cd32cd6b976ee46bf7e68df --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/ci.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,65649,63694,60523,57255,51114,49048,48586,46517,45753,45281,45478,44006,45679,44288,43131,40971,41712,40955,39265,38469,38245,38556,38819,37946,14300,11457,11480,11413,10418,10489,10425,10474,10114,9880,9960,9884,9528,9389,9492,9467 +Revenue Growth,28.44%,29.86%,24.57%,23.08%,11.72%,8.32%,6.83%,5.71%,0.16%,2.24%,5.44%,7.41%,9.51%,8.14%,9.85%,6.50%,9.07%,6.22%,1.15%,1.38%,167.45%,236.53%,238.15%,232.48%,37.26%,9.23%,10.12%,8.97%,3.01%,6.16%,4.67%,5.97%,6.15%,5.23%,4.93%,4.41%,6.72%,7.22%,8.69%,11.43% +Cost of Revenue,59187,57092,54007,50871,44541,42566,42476,40505,40063,39528,39342,38085,39993,38400,37485,35240,35906,35053,32723,32512,31992,32286,32539,31670,10125,7405,7458,7333,7172,6799,6851,6897,6612,6673,6821,6703,6453,6301,6305,6365 +Gross Profit,6462,6602,6516,6384,6573,6482,6110,6012,5690,5753,6136,5921,5686,5888,5646,5731,5806,5902,6542,5957,6253,6270,6280,6276,4175,4052,4022,4080,3246,3690,3574,3577,3502,3207,3139,3181,3075,3088,3187,3102 +"Selling, General & Admin",3865,3590,3684,3705,4062,3788,3434,3538,3484,3151,3264,3275,3644,3093,2996,3279,3966,3301,3407,3398,3957,3413,3380,3303,3480,2872,2837,2745,2125,2838,2412,2655,2752,2428,2289,2321,2395,2171,2212,2204 +Research & Development,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Expenses,4289,4026,4104,4128,4513,4242,3889,3997,3941,3611,3765,3733,4143,3594,3499,3774,4461,3794,3903,3896,4692,4147,4117,4046,3616,2920,2861,2772,2152,2866,2440,2687,2788,2465,2326,2362,2416,2210,2251,2248 +Other Operating Expenses,424,436,420,423,451,454,455,459,457,460,501,458,499,501,503,495,495,493,496,498,735,734,737,743,136,48,24,27,27,28,28,32,36,37,37,41,21,39,39,44 +Operating Income,2173,2576,2412,2256,2060,2240,2221,2015,1749,2142,2371,2188,1543,2294,2147,1957,1345,2108,2639,2061,1561,2123,2163,2230,559,1132,1161,1308,1094,824,1134,890,714,742,813,819,659,878,936,854 +Interest Expense / Income,362,376,375,322,360,365,363,358,324,304,301,299,293,303,298,314,337,336,374,391,391,411,428,452,286,99,56,57,252,0,0,0,278,0,0,0,0,0,0,0 +Other Expense / Income,-86,1094,129,1920,1590,76,24,95,96,-1632,102,337,-53,-54,-40,140,-4363,-22,-18,281,-84,-48,-21,-6,48,2,5,35,85,2,-3,-5,-177,-4,-7,-5,-8,-3,-4,-2 +Pretax Income,1897,1106,1908,14,110,1799,1834,1562,1329,3470,1968,1552,1303,2045,1889,1503,5371,1794,2283,1389,1254,1760,1756,1784,225,1031,1100,1216,757,822,1137,895,613,746,820,824,667,881,940,856 +Income Tax,473,367,360,291,-919,391,374,295,136,713,411,355,182,424,422,342,1236,406,529,208,277,409,348,416,81,259,294,301,491,262,324,297,231,290,310,305,241,334,352,323 +Net Income,1424,739,1548,-277,1029,1408,1460,1267,1193,2757,1557,1197,1121,1621,1467,1161,4135,1388,1754,1181,977,1351,1408,1368,144,772,806,915,266,560,813,598,382,456,510,519,426,547,588,533 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,1424,739,1548,-277,1029,1408,1460,1267,1193,2757,1557,1197,1121,1621,1467,1161,4135,1388,1754,1181,977,1351,1408,1368,144,772,806,915,266,560,813,598,382,456,510,519,426,547,588,533 +Net Income Growth,38.39%,-47.51%,6.03%,0,-13.75%,-48.93%,-6.23%,5.85%,6.42%,70.08%,6.14%,3.10%,-72.89%,16.79%,-16.36%,-1.69%,323.23%,2.74%,24.57%,-13.67%,578.47%,75.00%,74.69%,49.51%,-45.87%,37.86%,-0.86%,53.01%,-30.37%,22.81%,59.41%,15.22%,-10.33%,-16.64%,-13.27%,-2.63%,-8.78%,2.43%,2.62%,0.95% +Shares Outstanding (Basic),278,280,284,292,293,296,296,297,306,305,317,321,331,340,343,352,361,367,369,372,373,378,379,380,244,243,243,243,247,252,256,257,257,257,257,256,258,257,257,258 +Shares Outstanding (Diluted),0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Shares Change,-4.94%,-5.55%,-3.99%,-1.58%,-4.29%,-2.99%,-6.75%,-7.44%,-7.75%,-10.29%,-7.54%,-8.78%,-8.26%,-7.38%,-7.00%,-5.43%,-3.26%,-2.76%,-2.76%,-2.11%,53.34%,55.16%,55.98%,56.48%,-1.22%,-3.34%,-4.98%,-5.52%,-3.97%,-1.87%,-0.19%,0.50%,-0.33%,-0.36%,-0.33%,-1.04%,-1.52%,-2.40%,-4.20%,-5.53% +EPS (Basic),5.12,2.65,5.51,-0.97,3.54,4.79,4.96,4.28,4.02,9.07,4.94,3.76,3.45,4.84,4.3,3.33,11.4,3.81,4.77,3.19,2.64,3.6,3.73,3.61,0.41,3.18,3.32,3.78,1.13,2.25,3.2,2.34,1.49,1.78,2,2.04,1.66,2.14,2.3,2.08 +EPS (Diluted),5.07,2.63,5.45,-0.97,3.5,4.74,4.92,4.24,3.95,8.97,4.89,3.73,3.43,4.8,4.25,3.3,11.3,3.78,4.73,3.15,2.61,3.57,3.7,3.56,0.4,3.14,3.29,3.72,1.1,2.21,3.15,2.3,1.47,1.76,1.97,2,1.64,2.1,2.26,2.04 +EPS Growth,44.86%,-44.52%,10.77%,0.00%,-11.39%,-47.16%,0.61%,13.67%,15.16%,86.88%,15.06%,13.03%,-69.65%,26.98%,-10.15%,4.76%,332.95%,5.88%,27.84%,-11.52%,552.50%,13.69%,12.46%,-4.30%,-63.64%,42.08%,4.44%,61.74%,-25.17%,25.57%,59.90%,15.00%,-10.37%,-16.19%,-12.83%,-1.96%,-7.87%,4.48%,6.60%,6.25% +Free Cash Flow Per Share,17.53,-1.26,-0.37,15.53,3.77,8.19,7.08,15.55,5.74,9.65,2.9,5.43,11.98,5.2,-1.61,2.42,11,1.75,8.18,4.35,6.65,5.87,1.94,7.89,-0.23,2.05,3.61,7.91,1.8,4.33,2.32,5.79,2.91,7.03,0.8,3.16,3.82,1.95,1.22,2.41 +Dividend Per Share,1.4,1.4,1.4,1.4,1.23,1.23,1.23,1.23,1.12,1.12,1.12,1.12,1,1,1,1,0,0,0,0.04,0,0,0,0.04,0,0,0,0.04,0,0,0,0.04,0,0,0,0.04,0,0,0,0.04 +Dividend Growth,13.82%,13.82%,13.82%,13.82%,9.82%,9.82%,9.82%,9.82%,12.00%,12.00%,12.00%,12.00%,0,0,0,2400.00%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,9.84%,10.37%,10.77%,11.15%,12.86%,13.22%,12.58%,12.92%,12.44%,12.71%,13.49%,13.46%,12.45%,13.30%,13.09%,13.99%,13.92%,14.41%,16.66%,15.49%,16.35%,16.26%,16.18%,16.54%,29.20%,35.37%,35.04%,35.75%,31.16%,35.18%,34.28%,34.15%,34.63%,32.46%,31.52%,32.18%,32.27%,32.89%,33.58%,32.77% +Operating Margin,3.31%,4.04%,3.99%,3.94%,4.03%,4.57%,4.57%,4.33%,3.82%,4.73%,5.21%,4.97%,3.38%,5.18%,4.98%,4.78%,3.22%,5.15%,6.72%,5.36%,4.08%,5.51%,5.57%,5.88%,3.91%,9.88%,10.11%,11.46%,10.50%,7.86%,10.88%,8.50%,7.06%,7.51%,8.16%,8.29%,6.92%,9.35%,9.86%,9.02% +Profit Margin,2.17%,1.16%,2.56%,-0.48%,2.01%,2.87%,3.01%,2.72%,2.61%,6.09%,3.42%,2.72%,2.45%,3.66%,3.40%,2.83%,9.91%,3.39%,4.47%,3.07%,2.56%,3.50%,3.63%,3.61%,1.01%,6.74%,7.02%,8.02%,2.55%,5.34%,7.80%,5.71%,3.78%,4.62%,5.12%,5.25%,4.47%,5.83%,6.20%,5.63% +Free Cash Flow Margin,7.43%,-0.55%,-0.17%,7.93%,2.16%,4.94%,4.31%,9.93%,3.83%,6.50%,2.02%,3.96%,8.69%,3.99%,-1.28%,2.08%,9.53%,1.57%,7.69%,4.21%,6.49%,5.75%,1.90%,7.90%,-0.39%,4.35%,7.65%,16.84%,4.26%,10.38%,5.70%,14.21%,7.40%,18.26%,2.05%,8.19%,10.32%,5.36%,3.32%,6.57% +Effective Tax Rate,24.93%,33.18%,18.87%,2078.57%,-835.46%,21.73%,20.39%,18.89%,10.23%,20.55%,20.88%,22.87%,13.97%,20.73%,22.34%,22.75%,23.01%,22.63%,23.17%,14.98%,22.09%,23.24%,19.82%,23.32%,36.00%,25.12%,26.73%,24.75%,64.86%,31.87%,28.50%,33.18%,37.68%,38.87%,37.81%,37.02%,36.13%,37.91%,37.45%,37.73% +EBITDA,2905,2132,3021,1077,1235,2930,2952,2669,2388,4500,3028,2568,2339,3082,2918,2532,6421,2832,3351,2473,2572,3084,3098,3133,768,1292,1292,1413,1150,961,1277,1041,1041,896,972,982,801,1030,1091,1007 +EBITDA Margin,4.43%,3.35%,4.99%,1.88%,2.42%,5.97%,6.08%,5.74%,5.22%,9.94%,6.66%,5.84%,5.12%,6.96%,6.77%,6.18%,15.39%,6.92%,8.53%,6.43%,6.73%,8.00%,7.98%,8.26%,5.37%,11.28%,11.25%,12.38%,11.04%,9.16%,12.25%,9.94%,10.29%,9.07%,9.76%,9.94%,8.41%,10.97%,11.49%,10.64% +Depreciation & Amortization,646,650,738,741,765,766,755,749,735,726,759,717,743,734,731,715,713,702,694,693,927,913,914,897,257,162,136,140,141,139,140,146,150,150,152,158,134,149,151,151 +EBIT,2259,1482,2283,336,470,2164,2197,1920,1653,3774,2269,1851,1596,2348,2187,1817,5708,2130,2657,1780,1645,2171,2184,2236,511,1130,1156,1273,1009,822,1137,895,891,746,820,824,667,881,940,856 +EBIT Margin,3.44%,2.33%,3.77%,0.59%,0.92%,4.41%,4.52%,4.13%,3.61%,8.34%,4.99%,4.21%,3.49%,5.30%,5.07%,4.44%,13.68%,5.20%,6.77%,4.63%,4.30%,5.63%,5.63%,5.89%,3.57%,9.86%,10.07%,11.15%,9.69%,7.84%,10.91%,8.55%,8.81%,7.55%,8.23%,8.34%,7.00%,9.38%,9.90%,9.04% +Cash & Equivalents,7550,5888,6788,8439,7822,8497,9585,7935,5924,7079,4421,4424,5081,3483,3821,6505,10182,5344,7185,4452,4619,4577,3610,4976,3855,24032,3634,2771,2972,3656,3611,4155,3185,3224,2454,2401,1968,2381,1969,2620 +Short-TermInvestments,665,864,1068,1108,925,1046,872,914,905,783,754,731,920,1374,1305,1477,1331,1324,1190,973,937,1371,1665,1662,2045,0,0,0,2136,0,0,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,8215,6752,7856,9547,8747,9543,10457,8849,6829,7862,5175,5155,6001,4857,5126,7982,11513,6668,8375,5425,5556,5948,5275,6638,5900,24032,3634,2771,5108,3656,3611,4155,3185,3224,2454,2401,1968,2381,1969,2620 +Cash Growth,-6.08%,-29.25%,-24.87%,7.89%,28.09%,21.38%,102.07%,71.66%,13.80%,61.87%,0.96%,-35.42%,-47.88%,-27.16%,-38.79%,47.13%,107.22%,12.11%,58.77%,-18.27%,-5.83%,-75.25%,45.16%,139.55%,15.51%,557.33%,0.64%,-33.31%,60.38%,13.40%,47.15%,73.05%,61.84%,35.41%,24.63%,-8.36%,38.59%,46.89%,0.10%,15.11% +Receivables,28605,32403,29706,25235,22557,24003,23476,22990,22634,22101,23164,20940,20041,21285,20576,18763,17391,18386,17636,16782,15816,16993,17024,16326,15980,9389,9289,9400,8918,9469,9721,9540,9555,10116,11034,10681,10507,10650,10811,10407 +Inventory,6692,5083,5173,4630,5645,4416,4514,4211,4777,4017,3781,3500,3722,3020,3042,2919,3165,2657,2712,2565,2661,2160,2298,2382,2821,0,0,0,228,0,0,0,0,0,0,0,0,0,0,0 +Other Current Assets,5358,4984,3480,3945,402,-3444,-3736,-4023,-4118,-3810,5302,5798,6370,-3675,-3733,-4110,-4270,6846,6157,6105,5812,-3933,-3888,-4210,-4271,0,0,0,-4943,0,0,0,0,0,0,0,0,0,0,0 +Total Current Assets,48870,49222,46215,43357,37351,34518,34711,32027,30122,30170,37422,35393,36134,25487,25011,25554,27799,34557,34880,30877,29845,21168,20709,21136,20430,0,0,0,9311,0,0,0,0,0,0,0,0,0,0,0 +"Property, Plant & Equipment",3654,3594,3551,3607,3695,3924,3884,3837,3774,3744,3659,3661,3692,4070,4078,4114,4205,4203,4255,4317,4417,4448,4538,4523,4562,1559,1554,1552,1563,1526,1509,1519,1536,1561,1556,1534,1534,1483,1502,1486 +Long-Term Investments,15128,15270,15944,16025,17985,18974,18967,19010,16288,16273,16724,17693,18438,23756,23622,22821,23262,21952,21338,20608,21542,28904,28180,27257,26929,0,0,0,26483,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,73787,74165,74434,74749,75122,77134,77524,77913,78303,78692,79086,79518,79913,80671,81070,79427,79827,80177,80381,80746,81164,81546,82166,82875,83508,6129,6147,6170,6509,6001,6000,5982,5980,6007,6017,6029,6019,6040,6041,6029 +Other Long-Term Assets,14442,15388,15302,15381,18608,15095,14968,15189,15398,15330,15739,16345,16712,20267,20426,20165,20358,19155,18774,18163,18806,18781,18808,18557,17797,0,0,0,17893,0,0,0,0,0,0,0,0,0,0,0 +Total Long-Term Assets,107011,108417,109231,109762,115410,115127,115343,115949,113763,114039,115208,117217,118755,128764,129196,126527,127652,125487,124748,123834,125929,133679,133692,133212,132796,0,0,0,52448,0,0,0,0,0,0,0,0,0,0,0 +Total Assets,155881,157639,155446,153119,152761,149645,150054,147976,143885,144209,152630,152610,154889,154251,154207,152081,155451,160044,159628,154711,155774,154847,154401,154348,153226,82956,63102,63141,61759,61936,61738,61147,59360,60762,59506,58884,57088,56909,57132,58122 +Accounts Payable,37759,37316,36778,32402,28368,26993,26689,24969,24845,23546,23574,21867,21964,20364,20117,19402,18825,17866,17269,16382,15544,15359,15914,15633,15068,10496,10411,10750,489,9585,9449,9437,8946,8924,9146,9392,8848,8913,9118,9259 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,683,1244,1291,0,1194,1181,1204,634,1179,618,646,629,591,627,634 +Current Debt,3035,2572,1717,1715,2775,3046,4618,3418,2993,3488,2397,2173,2545,2703,1532,404,3374,6449,4750,4340,5514,4712,2310,2915,2955,0,0,0,240,0,0,0,0,0,0,0,0,0,0,0 +Total Current Liabilities,57979,57060,55373,51977,48716,47059,47345,44727,41225,41115,45218,43662,43572,36340,34711,33470,36022,43886,42179,40380,40138,34447,31867,32969,31895,0,0,0,11009,0,0,0,0,0,0,0,0,0,0,0 +Other Current Liabilities,17185,17172,16878,17860,17573,17020,16038,16340,13387,14081,19247,19622,19063,13273,13062,13664,13823,19571,20160,19658,19080,14376,13643,14421,13872,0,0,0,10280,0,0,0,0,0,0,0,0,0,0,0 +Long-Term Debt,28937,30230,30175,31053,28155,28094,28115,29124,28100,28090,30984,31013,31125,31609,31606,31568,29545,29537,31774,32147,31893,34041,36885,37571,39523,0,0,0,5199,0,0,0,0,0,0,0,0,0,0,0 +Total Long-Term Liabilities,56659,58281,58546,59792,57694,56820,57183,58653,57906,57961,61445,62784,64133,70428,70729,70397,69043,68060,70044,69210,70257,75667,78685,78928,80259,0,0,0,36990,0,0,0,0,0,0,0,0,0,0,0 +Other Long-Term Liabilities,27722,28051,28371,28739,29539,28726,29068,29529,29806,29871,30461,31771,33008,38819,39123,38829,39498,38523,38270,37063,38364,41626,41800,41357,40736,0,0,0,31791,0,0,0,0,0,0,0,0,0,0,0 +Total Liabilities,114638,115341,113919,111769,106410,103879,104528,103380,99131,99076,106663,106446,107705,106768,105440,103867,105065,111946,112223,109590,110395,110114,110552,111897,112154,67371,48320,48897,47999,47739,47133,46862,45575,46712,46071,46127,44975,45055,45753,47081 +Total Debt,31972,32802,31892,32768,30930,31140,32733,32542,31093,31578,33381,33186,33670,34312,33138,31972,32919,35986,36524,36487,37407,38753,39195,40486,42478,25050,5304,5301,5439,5348,4763,4763,5032,5051,5089,5190,5169,5205,5196,6061 +Debt Growth,3.37%,5.34%,-2.57%,0.69%,-0.52%,-1.39%,-1.94%,-1.94%,-7.65%,-7.97%,0.73%,3.80%,2.28%,-4.65%,-9.27%,-12.37%,-12.00%,-7.14%,-6.82%,-9.88%,-11.94%,54.70%,638.97%,663.74%,680.99%,368.40%,11.36%,11.30%,8.09%,5.88%,-6.41%,-8.23%,-2.65%,-2.96%,-2.06%,-14.37%,0.84%,1.17%,1.03%,15.85% +Retained Earnings,43519,42480,42132,40978,41652,40982,39936,38841,37940,37041,34626,33420,32593,31803,30513,29389,28575,24440,23052,21298,20162,19185,17834,16426,15088,18474,17722,16933,15800,15590,15102,14356,13855,13487,13046,12541,12121,11706,11178,10635 +Comprehensive Income,-2341,-2163,-2442,-2324,-1864,-2119,-1878,-1769,-1658,-2009,-2080,-1492,-884,-1153,-1077,-1231,-861,-541,-788,-1527,-941,-858,-965,-1282,-1711,-1857,-1843,-1547,-1082,-1124,-1146,-1252,-1382,-715,-844,-988,-1250,-1215,-1125,-934 +Shareholders Equity,41033,42095,41332,41181,46223,45691,45445,44502,44675,45041,45892,46087,47112,47415,48709,48149,50321,48032,47366,45079,45338,44696,43815,42408,41028,15555,14743,14195,13711,14145,14546,14226,13723,13974,13356,12675,12035,11774,11290,10942 +Net Cash / Debt,-23757,-26050,-24036,-23221,-22183,-21597,-22276,-23693,-24264,-23716,-28206,-28031,-27669,-29455,-28012,-23990,-21406,-29318,-28149,-31062,-31851,-32805,-33920,-33848,-36578,-1018,-1670,-2530,-331,-1692,-1152,-608,-1847,-1827,-2635,-2789,-3201,-2824,-3227,-3441 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Working Capital,-9109,-7838,-9158,-8620,-11365,-12541,-12634,-12700,-11103,-10945,-7796,-8269,-7438,-10853,-9700,-7916,-8223,-9329,-7299,-9503,-10293,-13279,-11158,-11833,-11465,0,0,0,-1698,0,0,0,0,0,0,0,0,0,0,0 +Book Value Per Share,147.52,150.58,145.5,140.86,157.96,154.37,153.6,149.81,146.12,147.62,144.65,143.59,142.15,139.41,141.95,136.85,139.29,130.81,128.37,121.17,121.41,118.37,115.47,111.58,168.47,63.92,60.6,58.45,55.61,56.18,56.82,55.34,53.45,54.47,52.07,49.56,46.72,45.73,43.87,42.34 +Net Income,1424,739,1548,-277,1029,1408,1460,1267,1193,2757,1557,1197,1121,1621,1467,1161,4135,1388,1754,1181,977,1351,1408,1368,144,772,806,915,266,560,813,598,382,456,510,519,426,547,588,533 +Depreciation & Amortization,646,650,738,741,765,766,755,749,735,726,759,717,743,734,731,715,713,702,694,693,927,913,914,897,257,162,136,140,141,139,140,146,150,150,152,158,134,149,151,151 +Share-Based Compensation,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Operating Activities,3142,-1343,-2021,4376,-327,652,277,3012,171,-200,-1072,116,2411,-236,-2494,-783,-554,-1195,826,13,889,197,-1283,927,-275,-310,53,970,168,536,-256,835,315,1306,-316,244,576,-82,-293,53 +Operating Cash Flow,5212,46,265,4840,1467,2826,2492,5028,2099,3283,1244,2030,4275,2119,-296,1093,4294,895,3274,1887,2793,2461,1039,3192,126,624,995,2025,575,1235,697,1579,847,1912,346,921,1136,614,446,737 +Operating Cash Flow Growth,255.28%,-98.37%,-89.37%,-3.74%,-30.11%,-13.92%,100.32%,147.69%,-50.90%,54.93%,0,85.73%,-0.44%,136.76%,0,-42.08%,53.74%,-63.63%,215.11%,-40.88%,2116.67%,294.39%,4.42%,57.63%,-78.09%,-49.47%,42.76%,28.25%,-32.11%,-35.41%,101.45%,71.44%,-25.44%,211.40%,-22.42%,24.97%,65.60%,30.64%,-12.89%,50.41% +Capital Expenditures,-337,-399,-370,-300,-365,-403,-397,-408,-345,-338,-324,-288,-304,-350,-258,-242,-319,-252,-256,-267,-310,-243,-303,-194,-182,-126,-117,-103,-131,-146,-103,-91,-99,-108,-142,-112,-153,-111,-131,-115 +Acquisitions,522,-132,0,0,-4,-457,5,22,-3,4895,0,-57,3,-61,-1836,0,5588,-135,0,0,-147,0,0,-6,-24455,0,0,0,-176,-19,-14,0,1,-1,-4,0,11,-3,0,-107 +Change in Investments,-919,-110,-32,-83,-169,-439,14,-2554,-256,-100,-68,27,378,-291,-272,-475,-835,-551,19,-39,190,-60,-325,675,-67,263,18,-1597,-296,-203,-498,-26,-782,-912,-66,-248,-1297,-87,84,173 +Other Investing Activities,543,-135,-238,-112,98,-38,-36,-43,-12,-11,-16,-6,46,-8,59,0,-14,0,0,37,-4,-1,-6,0,0,-12,0,0,0,0,0,0,0,-101,0,0,0,0,0,0 +Investing Cash Flow,-191,-776,-640,-495,-440,-1337,-414,-2983,-616,4446,-408,-324,123,-710,-2307,-717,4420,-938,-237,-269,-271,-304,-634,475,-24704,125,-99,-1700,-603,-368,-615,-117,-880,-1122,-212,-360,-1439,-201,-47,-49 +Dividends Paid,-384,-390,-392,-401,-358,-362,-362,-368,-334,-341,-352,-357,-324,-330,-342,-345,0,0,-15,0,-15,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,-2000,62,-950,-3841,-470,-570,-125,-932,-1661,-3400,-882,-1275,-1396,-2600,-830,-2590,-1553,-1018,-292,-803,-324,-643,-387,-409,-5,14,7,-290,-744,-1031,-618,-201,13,9,4,-129,-117,8,-94,-314 +Debt Issued / Paid,-768,833,-893,1888,-286,-1586,192,1402,-508,-1807,219,-463,-658,1161,1111,-1093,-3082,-554,11,-1111,-1356,-458,-1313,-2048,4568,19780,-2,-134,93,269,-4,-260,-5,-32,-105,-6,-6,-5,-943,889 +Other Financing Activities,-96,-66,-74,-175,-136,-54,-140,-139,-133,31,99,-76,7,41,-1,-23,-86,-110,-16,96,-12,-72,-73,-77,-163,-137,-17,-106,-32,-63,-6,-54,22,-9,24,-11,17,14,-13,-45 +Financing Cash Flow,-3248,439,-2309,-2529,-1250,-2572,-435,-37,-2636,-5517,-916,-2171,-2371,-1728,-62,-4051,-4721,-1682,-312,-1818,-1707,-1173,-1773,-2534,4400,19657,-12,-530,-683,-825,-628,-515,30,-32,-77,-146,-106,17,-1050,530 +Net Cash Flow,1747,-273,-2687,1807,-209,-1090,1647,2013,-1141,2194,-137,-488,2008,-338,-2666,-3701,4041,-1717,2747,-237,834,967,-1366,1121,-20177,20398,863,-201,-684,45,-544,970,-39,770,53,433,-413,412,-651,1200 +Free Cash Flow,4875,-353,-105,4540,1102,2423,2095,4620,1754,2945,920,1742,3971,1769,-554,851,3975,643,3018,1620,2483,2218,736,2998,-56,498,878,1922,444,1089,594,1488,748,1804,204,809,983,503,315,622 +Free Cash Flow Growth,342.38%,0,0,-1.73%,-37.17%,-17.73%,127.72%,165.21%,-55.83%,66.48%,0,104.70%,-0.10%,175.12%,0,-47.47%,60.09%,-71.01%,310.05%,-45.96%,0,345.38%,-16.17%,55.98%,0,-54.27%,47.81%,29.17%,-40.64%,-39.63%,191.18%,83.93%,-23.91%,258.65%,-35.24%,30.06%,74.60%,41.29%,-15.55%,58.27% +Free Cash Flow Margin,7.43%,-0.55%,-0.17%,7.93%,2.16%,4.94%,4.31%,9.93%,3.83%,6.50%,2.02%,3.96%,8.69%,3.99%,-1.28%,2.08%,9.53%,1.57%,7.69%,4.21%,6.49%,5.75%,1.90%,7.90%,-0.39%,4.35%,7.65%,16.84%,4.26%,10.38%,5.70%,14.21%,7.40%,18.26%,2.05%,8.19%,10.32%,5.36%,3.32%,6.57% +Free Cash Flow Per Share,17.53,-1.26,-0.37,15.53,3.77,8.19,7.08,15.55,5.74,9.65,2.9,5.43,11.98,5.2,-1.61,2.42,11,1.75,8.18,4.35,6.65,5.87,1.94,7.89,-0.23,2.05,3.61,7.91,1.8,4.33,2.32,5.79,2.91,7.03,0.8,3.16,3.82,1.95,1.22,2.41 +Market Capitalization,76809,96847,93906,106180,87625,84671,83022,75908,101304,84661,83608,76904,76106,68076,81350,85055,75209,62207,69239,65919,76362,57317,59784,61121,46252,50681,41343,40740,50072,47067,42854,37656,34246,33436,32831,35101,37695,34767,41693,33453 +Market Cap Growth,-12.34%,14.38%,13.11%,39.88%,-13.50%,0.01%,-0.70%,-1.30%,33.11%,24.36%,2.78%,-9.58%,1.19%,9.43%,17.49%,29.03%,-1.51%,8.53%,15.82%,7.85%,65.10%,13.10%,44.60%,50.03%,-7.63%,7.68%,-3.53%,8.19%,46.21%,40.77%,30.53%,7.28%,-9.15%,-3.83%,-21.26%,4.93%,40.03%,45.31%,68.75%,46.05% +Enterprise Value,100566,122897,117942,129401,109808,106268,105298,99601,125568,108377,111814,104935,103775,97531,109362,109045,96615,91525,97388,96981,108213,90122,93704,94969,82830,51699,43013,43270,50403,48759,44006,38264,36093,35263,35466,37890,40896,37591,44920,36894 +PE Ratio,22.37,31.87,25.33,29.33,16.97,15.89,12.43,11.21,15.11,12.77,15.21,14.23,14.17,8.12,9.98,10.08,8.89,11.74,13.16,13.41,14.96,13.42,16.19,19.78,17.54,18.37,16.23,15.95,22.38,20,19.06,19.35,18.34,17.5,16.4,16.88,18,16.28,19.65,15.88 +PS Ratio,0.31,0.42,0.43,0.52,0.45,0.45,0.45,0.42,0.56,0.47,0.47,0.43,0.44,0.4,0.49,0.52,0.47,0.4,0.45,0.43,0.5,0.44,0.58,0.81,0.95,1.13,0.94,0.95,1.2,1.13,1.05,0.93,0.86,0.85,0.85,0.92,1,0.93,1.14,0.93 +PB Ratio,1.87,2.3,2.27,2.58,1.9,1.85,1.83,1.71,2.27,1.88,1.82,1.67,1.62,1.44,1.67,1.77,1.5,1.3,1.46,1.46,1.68,1.28,1.36,1.44,1.13,3.26,2.8,2.87,3.65,3.33,2.95,2.65,2.5,2.39,2.46,2.77,3.13,2.95,3.69,3.06 +P/FCF Ratio,8.58,18.68,11.8,10.45,8.56,7.77,7.27,7.41,13.76,8.84,9.95,11.1,12.61,11.27,16.55,10.02,8.13,8.01,7.41,9.34,9.05,9.72,14.32,14.15,14.27,13.54,9.54,10.06,13.85,12.01,9.25,8.87,9.61,8.8,13.14,13.45,15.56,17.36,22.46,17.48 +P/OCF Ratio,7.41,14.63,9.99,9.13,7.42,6.8,6.43,6.51,11.7,7.82,8.65,9.46,10.58,9.44,13.59,8.9,7.27,7.03,6.65,8.06,8.05,8.41,12,12.38,12.27,12.01,8.56,8.99,12.25,10.8,8.51,8.04,8.51,7.75,10.88,11.26,12.85,14,17.83,13.91 +Debt/Equity,0.78,0.78,0.77,0.8,0.67,0.68,0.72,0.73,0.7,0.7,0.73,0.72,0.71,0.72,0.68,0.66,0.65,0.75,0.77,0.81,0.83,0.87,0.89,0.95,1.04,1.61,0.36,0.37,0.4,0.38,0.33,0.33,0.37,0.36,0.38,0.41,0.43,0.44,0.46,0.55 +Quick Ratio,0.64,0.69,0.68,0.67,0.64,0.71,0.72,0.71,0.71,0.73,0.63,0.6,0.6,0.72,0.74,0.8,0.8,0.57,0.62,0.55,0.53,0.67,0.7,0.7,0.69,0,0,0,1.27,0,0,0,0,0,0,0,0,0,0,0 +Current Ratio,0.84,0.86,0.84,0.83,0.77,0.73,0.73,0.72,0.73,0.73,0.83,0.81,0.83,0.7,0.72,0.76,0.77,0.79,0.83,0.77,0.74,0.62,0.65,0.64,0.64,0,0,0,0.85,0,0,0,0,0,0,0,0,0,0,0 +Return on Invested Capital (ROIC),-53.87%,-28.96%,-29.58%,-29.54%,31.66%,8.75%,8.54%,8.80%,9.02%,8.60%,8.46%,8.20%,7.83%,7.38%,7.14%,7.75%,7.74%,7.89%,7.90%,7.76%,7.60%,6.51%,5.60%,4.54%,3.64%,7.55%,13.87%,14.06%,12.28%,12.37%,11.93%,10.53%,10.24%,9.97%,10.78%,11.57%,12.11%,12.52%,12.82%,12.35% +Dividend Yield,2.00%,1.60%,1.60%,1.40%,1.60%,1.70%,1.70%,1.80%,1.40%,1.60%,1.60%,1.70%,1.70%,1.50%,0.80%,0.40%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Payout Ratio,27.30%,52.80%,25.40%,-144.30%,34.70%,25.70%,24.80%,28.70%,27.90%,12.30%,22.70%,29.80%,29.00%,20.70%,23.30%,30.00%,0.00%,0.00%,0.00%,1.30%,0.00%,0.00%,0.00%,1.10%,0.00%,0.00%,0.00%,1.10%,0.00%,0.00%,0.00%,1.70%,0.00%,0.00%,0.00%,2.00%,0.00%,0.00%,0.00%,1.90% +Buyback Yield,4.94%,5.55%,3.99%,1.58%,4.29%,2.99%,6.75%,7.44%,7.75%,10.29%,7.54%,8.78%,8.26%,7.38%,7.00%,5.43%,3.26%,2.76%,2.76%,2.11%,-53.34%,-55.16%,-55.98%,-56.48%,1.22%,3.34%,4.98%,5.52%,3.97%,1.87%,0.19%,-0.50%,0.33%,0.36%,0.33%,1.04%,1.52%,2.40%,4.20%,5.53% +Total Return,6.94%,7.15%,5.59%,2.98%,5.89%,4.69%,8.45%,9.24%,9.15%,11.89%,9.14%,10.48%,9.96%,8.88%,7.80%,5.83%,3.26%,2.76%,2.76%,2.11%,-53.34%,-55.16%,-55.98%,-56.48%,1.22%,3.34%,4.98%,5.52%,3.97%,1.87%,0.19%,-0.50%,0.33%,0.36%,0.33%,1.04%,1.52%,2.40%,4.20%,5.53% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/cnc.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/cnc.csv new file mode 100644 index 0000000000000000000000000000000000000000..e81c48ea543a0d61dccbcb2bd1d49772e0c04e6a --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/cnc.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,40805,42023,39836,40407,39460,38042,37608,38889,35561,35865,35936,37185,32568,32406,31025,29983,28288,29090,27712,26025,18863,18976,18356,18444,16559,16182,14181,13194,12806,11898,11954,11724,11911,10846,10897,6953,6302,5821,5506,5131 +Revenue Growth,3.41%,10.47%,5.92%,3.90%,10.96%,6.07%,4.65%,4.58%,9.19%,10.67%,15.83%,24.02%,15.13%,11.40%,11.96%,15.21%,49.97%,53.30%,50.97%,41.10%,13.91%,17.27%,29.44%,39.79%,29.31%,36.01%,18.63%,12.54%,7.51%,9.70%,9.70%,68.62%,89.00%,86.33%,97.91%,35.51%,33.40%,33.76%,36.83%,48.30% +Cost of Revenue,37085,37988,35407,35762,35800,33491,33078,34315,31714,31893,31452,32832,28934,28750,27732,26367,24984,25182,22863,22870,16789,16847,16075,16085,14376,13964,12227,11128,11326,10490,10412,10353,10145,9392,9398,6128,5511,5120,4839,4544 +Gross Profit,3720,4035,4429,4645,3660,4551,4530,4574,3847,3972,4484,4353,3634,3656,3293,3616,3304,3908,4849,3155,2074,2129,2281,2359,2183,2218,1954,2066,1480,1408,1542,1371,1766,1454,1499,825,791,701,667,587 +"Selling, General & Admin",3231,3057,2894,3218,3488,3048,3016,3011,3198,2846,2800,2745,2691,2537,2139,2234,2234,2507,2255,2384,1733,1617,1574,1609,1556,1934,1237,1316,1260,1030,1065,1091,1062,940,949,722,511,458,437,396 +Research & Development,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Expenses,3545,3370,3200,3539,3854,3816,3359,3356,4129,3496,4613,3100,3031,3111,3711,2562,3289,3047,2831,2967,1797,1953,1638,1674,1795,2177,1465,1526,1299,1068,1104,1131,1242,1112,1122,805,571,518,494,458 +Other Operating Expenses,314,313,306,321,366,768,343,345,931,650,1813,355,340,574,1572,328,1055,540,576,583,64,336,64,65,239,243,228,210,39,38,39,40,180,172,173,83,60,60,57,62 +Operating Income,175,665,1229,1106,-194,735,1171,1218,-282,476,-129,1253,603,545,-418,1054,15,861,2018,188,277,176,643,685,388,41,489,540,181,340,438,240,524,342,377,20,220,183,173,129 +Interest Expense / Income,172,176,176,178,183,181,181,180,174,169,162,160,162,170,163,170,177,184,187,180,113,99,101,99,98,97,80,68,66,65,62,62,75,57,52,33,11,11,11,10 +Other Expense / Income,-347,-435,-463,-550,-407,-208,-428,-353,-503,-700,-54,-52,-259,-348,-39,-59,-95,-98,-117,-123,-103,-97,-123,-102,-67,-83,-66,-43,-60,-55,-47,-48,-39,-31,-32,-13,-7,-8,-10,-7 +Pretax Income,350,924,1516,1478,30,762,1418,1391,47,1007,-237,1145,700,723,-542,943,-67,775,1948,131,267,174,665,688,357,27,475,515,175,330,423,226,488,316,357,0,216,180,172,126 +Income Tax,67,211,370,315,-15,293,360,261,260,269,-65,296,101,139,-7,244,-55,207,742,85,58,79,170,166,116,8,175,175,-55,125,169,87,227,169,187,16,105,87,84,63 +Net Income,283,713,1146,1163,45,469,1058,1130,-213,738,-172,849,599,584,-535,699,-12,568,1206,46,209,95,495,522,241,19,300,340,230,205,254,139,261,147,170,-16,111,93,88,63 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,283,713,1146,1163,45,469,1058,1130,-213,738,-172,849,599,584,-535,699,-12,568,1206,46,209,95,495,522,241,19,300,340,230,205,254,139,261,147,170,-16,111,93,88,63 +Net Income Growth,528.89%,52.03%,8.32%,2.92%,0,-36.45%,0,33.10%,0,26.37%,0,21.46%,0,2.82%,0,1419.57%,0,497.90%,143.64%,-91.19%,-13.28%,400.00%,65.00%,53.53%,4.78%,-90.73%,18.11%,144.60%,-11.88%,39.46%,49.41%,0,135.14%,58.07%,93.18%,0,3.74%,13.42%,79.59%,90.91% +Shares Outstanding (Basic),500,522,530,535,534,540,549,551,560,574,584,583,583,583,583,582,580,580,579,544,414,414,413,413,411,411,391,348,345,345,345,344,342,342,341,251,239,238,238,238 +Shares Outstanding (Diluted),502,524,531,538,538,541,550,554,567,581,584,591,592,591,583,589,589,588,587,552,423,420,420,420,420,419,399,355,0,0,0,352,358,349,348,251,247,246,246,245 +Shares Change,-6.58%,-3.28%,-3.55%,-2.85%,-5.17%,-6.78%,-5.71%,-6.23%,-4.17%,-1.71%,0.14%,0.22%,0.38%,0.46%,-0.80%,6.75%,39.48%,40.01%,39.99%,31.52%,0.55%,0.22%,5.21%,18.11%,21.86%,21.48%,15.77%,1.05%,-3.68%,-1.05%,-0.86%,40.06%,44.90%,41.57%,41.32%,2.42%,1.42%,1.46%,2.96%,3.24% +EPS (Basic),0.62,1.37,2.16,2.17,0.11,0.87,1.93,2.05,-0.35,1.29,-0.29,1.46,1.03,1,-0.92,1.2,-0.04,0.98,2.08,0.08,0.5,0.23,1.2,1.26,0.59,0.05,0.77,0.98,0.67,0.6,0.74,0.41,0.8,0.43,0.5,-0.07,0.47,0.39,0.37,0.27 +EPS (Diluted),0.62,1.36,2.16,2.16,0.1,0.87,1.92,2.04,-0.34,1.27,-0.29,1.44,1.01,0.99,-0.92,1.19,-0.04,0.97,2.05,0.08,0.49,0.23,1.18,1.24,0.58,0.05,0.75,0.96,0.65,0.58,0.72,0.4,0.77,0.42,0.49,-0.07,0.45,0.38,0.36,0.26 +EPS Growth,520.00%,56.32%,12.50%,5.88%,0.00%,-31.50%,0.00%,41.67%,0.00%,28.28%,0.00%,21.01%,0.00%,2.06%,0.00%,1387.50%,0.00%,321.74%,73.73%,-93.55%,-15.52%,360.00%,57.33%,29.17%,-10.08%,-91.38%,4.17%,143.04%,-16.23%,38.10%,48.45%,0.00%,73.03%,10.53%,34.72%,0.00%,1.14%,11.77%,75.61%,82.14% +Free Cash Flow Per Share,-1.48,-2.17,3.76,-1.13,-0.01,1.64,4.25,7.34,-3.23,5.38,5.26,1.56,0.73,2.7,2.46,-0.25,4.78,-2.08,6.01,-0.77,-2.06,-0.71,1.83,2.76,-1.99,1.03,-1.71,4.68,0.95,-0.07,-1.17,3.39,4.37,1.07,-1.37,0.6,0.64,0.08,1.34,0.08 +Dividend Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,9.12%,9.60%,11.12%,11.50%,9.28%,11.96%,12.05%,11.76%,10.82%,11.08%,12.48%,11.71%,11.16%,11.28%,10.61%,12.06%,11.68%,13.43%,17.50%,12.12%,11.00%,11.22%,12.43%,12.79%,13.18%,13.71%,13.78%,15.66%,11.56%,11.83%,12.90%,11.69%,14.83%,13.41%,13.76%,11.87%,12.55%,12.04%,12.11%,11.44% +Operating Margin,0.43%,1.58%,3.09%,2.74%,-0.49%,1.93%,3.11%,3.13%,-0.79%,1.33%,-0.36%,3.37%,1.85%,1.68%,-1.35%,3.52%,0.05%,2.96%,7.28%,0.72%,1.47%,0.93%,3.50%,3.71%,2.34%,0.25%,3.45%,4.09%,1.41%,2.86%,3.66%,2.05%,4.40%,3.15%,3.46%,0.29%,3.49%,3.14%,3.14%,2.51% +Profit Margin,0.69%,1.70%,2.88%,2.88%,0.11%,1.23%,2.81%,2.91%,-0.60%,2.06%,-0.48%,2.28%,1.84%,1.80%,-1.72%,2.33%,-0.04%,1.95%,4.35%,0.18%,1.11%,0.50%,2.70%,2.83%,1.46%,0.12%,2.12%,2.58%,1.80%,1.72%,2.13%,1.19%,2.19%,1.36%,1.56%,-0.23%,1.76%,1.60%,1.60%,1.23% +Free Cash Flow Margin,-1.82%,-2.69%,4.99%,-1.50%,-0.02%,2.33%,6.20%,10.40%,-5.09%,8.60%,8.55%,2.45%,1.31%,4.87%,4.63%,-0.48%,9.81%,-4.14%,12.55%,-1.60%,-4.51%,-1.54%,4.12%,6.18%,-4.95%,2.60%,-4.73%,12.34%,2.57%,-0.19%,-3.38%,9.94%,12.57%,3.37%,-4.30%,2.17%,2.41%,0.33%,5.79%,0.35% +Effective Tax Rate,19.14%,22.84%,24.41%,21.31%,-50.00%,38.45%,25.39%,18.76%,553.19%,26.71%,0.00%,25.85%,14.43%,19.23%,0.00%,25.88%,0.00%,26.71%,38.09%,64.89%,21.72%,45.40%,25.56%,24.13%,32.49%,29.63%,36.84%,33.98%,-31.43%,37.88%,39.95%,38.50%,46.52%,53.48%,52.38%,0.00%,48.61%,48.33%,48.84%,50.00% +EBITDA,836,1413,1998,1964,528,1271,1924,1896,572,1537,253,1695,1099,1274,-23,1474,453,1257,2465,599,548,435,924,942,596,263,666,687,338,486,572,374,652,451,485,68,256,220,209,163 +EBITDA Margin,2.05%,3.36%,5.02%,4.86%,1.34%,3.34%,5.12%,4.88%,1.61%,4.29%,0.70%,4.56%,3.37%,3.93%,-0.07%,4.92%,1.60%,4.32%,8.90%,2.30%,2.91%,2.29%,5.03%,5.11%,3.60%,1.63%,4.70%,5.21%,2.64%,4.09%,4.79%,3.19%,5.47%,4.16%,4.45%,0.98%,4.06%,3.78%,3.80%,3.18% +Depreciation & Amortization,314,313,306,308,315,328,325,325,351,361,328,390,237,381,356,361,343,298,330,288,168,162,158,155,141,139,111,104,97,91,87,86,89,78,76,35,29,29,26,27 +EBIT,522,1100,1692,1656,213,943,1599,1571,221,1176,-75,1305,862,893,-379,1113,110,959,2135,311,380,273,766,787,455,124,555,583,241,395,485,288,563,373,409,33,227,191,183,136 +EBIT Margin,1.28%,2.62%,4.25%,4.10%,0.54%,2.48%,4.25%,4.04%,0.62%,3.28%,-0.21%,3.51%,2.65%,2.76%,-1.22%,3.71%,0.39%,3.30%,7.70%,1.20%,2.02%,1.44%,4.17%,4.27%,2.75%,0.77%,3.91%,4.42%,1.88%,3.32%,4.06%,2.46%,4.73%,3.44%,3.75%,0.48%,3.60%,3.28%,3.32%,2.65% +Cash & Equivalents,14063,14577,17605,17585,17193,18190,17170,15853,12074,14987,13435,11237,13118,13423,11018,9627,10800,12198,12798,9308,12123,6215,6875,6345,5342,6847,6707,5668,4072,4281,4425,4839,3930,2982,2710,3436,1760,1665,1967,1666 +Short-TermInvestments,2622,2992,2609,2082,2459,2241,2212,2135,2321,2191,1794,1668,1539,1517,1566,1662,1580,1497,1558,1386,863,804,765,697,722,594,602,507,531,595,586,725,505,406,443,269,176,162,140,151 +Cash & Cash Equivalents,16685,17569,20214,19667,19652,20431,19382,17988,14395,17178,15229,12905,14657,14940,12584,11289,12380,13695,14356,10694,12986,7019,7640,7042,6064,7441,7309,6175,4603,4876,5011,5564,4435,3388,3153,3705,1936,1827,2107,1817 +Cash Growth,-15.10%,-14.01%,4.29%,9.33%,36.52%,18.94%,27.27%,39.39%,-1.79%,14.98%,21.02%,14.32%,18.39%,9.09%,-12.34%,5.56%,-4.67%,95.11%,87.91%,51.86%,114.15%,-5.67%,4.53%,14.04%,31.74%,52.61%,45.86%,10.98%,3.79%,43.92%,58.93%,50.18%,129.08%,85.44%,49.64%,103.91%,8.34%,4.40%,52.00%,32.58% +Receivables,19713,18281,16587,16824,15532,15503,13601,15210,13272,13770,14153,16169,12238,11516,11202,11601,9696,11670,10339,11304,6247,5606,5194,5819,5150,4647,4067,3648,3413,3955,3901,3121,3215,3445,3488,2529,1279,1281,1248,1245 +Inventory,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Current Assets,1601,1559,1605,1957,5572,5471,1883,1811,2461,2327,3024,2036,1602,1600,1678,1550,1317,1910,2127,2698,1090,832,762,755,784,1000,1001,1153,687,829,736,723,715,922,1212,1317,390,488,483,528 +Total Current Assets,37999,37409,38406,38448,40756,41405,34866,35009,30128,33275,32406,31110,28497,28056,25464,24440,23393,27275,26822,24696,20323,13457,13596,13616,11998,13088,12377,10976,8703,9660,9648,9408,8365,7755,7853,7551,3605,3596,3838,3590 +"Property, Plant & Equipment",2067,2042,2041,1988,2019,2004,2416,2478,2432,2479,2557,3583,3391,3302,2912,2822,2774,2669,2544,2439,2121,1993,1878,1800,1706,1584,1327,1250,1104,1003,912,841,797,725,626,580,518,488,462,450 +Long-Term Investments,17429,17691,16870,16496,16286,15234,16108,15833,14684,14053,13671,14129,14043,13561,13472,13245,12853,9859,10231,10521,7717,7915,7632,7186,6861,6272,5746,5535,5312,4927,4816,4636,4545,4568,4230,3973,1927,1992,1541,1527 +Goodwill and Intangibles,22967,23140,23313,23486,23659,23835,25236,25566,25723,27563,27981,29041,27595,27842,26874,27023,27040,26094,26136,26315,8926,8958,9289,9189,9254,9226,6847,6814,6147,6140,6178,6216,6257,6296,6316,6088,997,1010,959,917 +Other Long-Term Assets,1983,2069,2507,2206,1921,1903,4227,4096,3903,3802,4445,5038,4849,4982,2817,2755,2659,2467,2614,2460,1907,1929,1973,1778,1082,987,2446,595,589,270,286,261,233,290,471,460,292,236,222,212 +Total Long-Term Assets,44446,44942,44731,44176,43885,42976,47987,47973,46742,47897,48654,51791,49878,49687,46075,45845,45326,41089,41525,41735,20671,20795,20772,19953,18903,18069,16366,14194,13152,12340,12192,11954,11832,11879,11643,11101,3734,3726,3184,3106 +Total Assets,82445,82351,83137,82624,84641,84381,82853,82982,76870,81172,81060,82901,78375,77743,71539,70285,68719,68364,68347,66431,40994,34252,34368,33569,30901,31157,28743,25170,21855,22000,21840,21362,20197,19634,19496,18652,7339,7322,7022,6696 +Accounts Payable,13174,13338,12232,12130,16420,15081,9868,10781,9525,9995,9303,9980,8493,8089,8053,6866,7069,7102,8704,8531,4164,4010,4032,4641,4051,4550,3803,4962,4165,4804,4238,4275,3763,3187,3218,3228,976,1035,1004,1002 +Deferred Revenue,661,658,597,681,715,2356,2373,2398,478,2416,523,526,434,371,446,574,523,582,448,526,383,381,253,363,385,286,523,638,328,568,554,633,313,573,212,197,143,66,68,117 +Current Debt,110,111,112,113,119,113,110,97,82,249,300,292,267,245,253,62,97,89,106,129,88,66,87,40,38,4,4,4,4,4,4,4,4,845,845,4,5,5,5,5 +Total Current Liabilities,34261,34061,32729,32784,36716,36851,31306,32857,28464,31330,29086,29685,25765,25042,23642,22279,21585,21795,21918,21651,12932,13280,12653,13143,11971,12741,9862,10890,9332,9709,8966,9202,8623,9023,8814,7871,3629,3563,3458,3343 +Other Current Liabilities,20316,19954,19788,19860,19462,19301,18955,19581,18379,18670,18960,18887,16571,16337,14890,14777,13896,14022,12660,12465,8297,8823,8281,8099,7497,7901,5532,5286,4835,4333,4170,4290,4543,4418,4539,4442,2505,2457,2381,2219 +Long-Term Debt,18423,17494,17516,17887,17710,17888,17896,18223,17938,18084,18456,18640,18571,18594,16536,16695,16682,16737,16708,17150,13638,6975,7047,6775,6648,6379,6275,5172,4695,4717,4716,4643,4651,3744,3649,4276,1216,1276,1139,1123 +Total Long-Term Liabilities,21674,20881,22951,22776,21969,22114,25760,24939,24169,24242,25411,25786,25588,26027,21769,21470,21172,20690,21224,21088,15370,8536,9445,8782,7907,7655,8173,6692,5647,5618,6346,5938,5520,4739,4995,5328,1386,1550,1469,1361 +Other Long-Term Liabilities,3251,3387,5435,4889,4259,4226,7864,6716,6231,6158,6955,7146,7017,7433,5233,4775,4490,3953,4516,3938,1732,1561,2398,2007,1259,1276,1898,1520,952,901,1630,1295,869,995,1346,1052,170,274,330,238 +Total Liabilities,55935,54942,55680,55560,58685,58965,57066,57796,52633,55572,54497,55471,51353,51069,45411,43749,42757,42485,43142,42739,28302,21816,22098,21925,19878,20396,18035,17582,14979,15327,15312,15140,14143,13762,13809,13199,5015,5113,4927,4704 +Total Debt,18533,17605,17628,18000,17829,18001,18006,18320,18020,18333,18756,18932,18838,18839,16789,16757,16779,16826,16814,17279,13726,7041,7134,6815,6686,6383,6279,5176,4699,4721,4720,4647,4655,4589,4494,4280,1221,1281,1144,1128 +Debt Growth,3.95%,-2.20%,-2.10%,-1.75%,-1.06%,-1.81%,-4.00%,-3.23%,-4.34%,-2.69%,11.72%,12.98%,12.27%,11.96%,-0.15%,-3.02%,22.24%,138.97%,135.69%,153.54%,105.30%,10.31%,13.62%,31.67%,42.29%,35.20%,33.03%,11.38%,0.95%,2.88%,5.03%,8.58%,281.25%,258.24%,292.83%,279.43%,38.91%,34.16%,28.39%,38.05% +Retained Earnings,15348,15065,14352,13206,12043,11998,11529,10471,9341,9554,8816,8988,8139,7540,6956,7491,6792,6804,6236,5030,4984,4775,4680,4185,3663,3422,3403,3104,2748,2518,2313,2059,1920,1655,1510,1341,1358,1247,1154,1066 +Comprehensive Income,-504,-226,-646,-630,-652,-1122,-998,-915,-1132,-1394,-913,-485,77,176,239,176,337,293,245,-5,134,145,119,38,-56,-79,-67,-54,-3,9,1,-21,-36,46,43,10,-10,-2,-4,-1 +Shareholders Equity,26410,27307,27351,26958,25840,25295,25671,25042,24057,25378,26289,27169,26795,26466,25911,26342,25773,25725,25056,23549,12551,12311,12154,11540,10917,10653,10610,7503,6850,6640,6378,6070,5895,5710,5529,5297,2157,2051,1940,1837 +Net Cash / Debt,-1848,-36,2586,1667,1823,2430,1376,-332,-3625,-1155,-3527,-6027,-4181,-3899,-4205,-5468,-4399,-3131,-2458,-6585,-740,-22,506,227,-622,1058,1030,999,-96,155,291,917,-220,-1201,-1341,-575,715,546,963,689 +Net Cash / Debt Growth,0,0,87.94%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-50.87%,-77.28%,0,582.58%,253.95%,8.94%,0,0,0,0,0,0,0,0,-21.26%,-31.33%,94.50%,24.50% +Net Cash Per Share,-3.68,-0.07,4.87,3.1,3.39,4.49,2.5,-0.6,-6.39,-1.99,-6.04,-10.2,-7.07,-6.6,-7.22,-9.28,-7.46,-5.33,-4.18,-11.93,-1.75,-0.05,1.21,0.54,-1.48,2.52,2.58,2.81,0,0,0,2.61,-0.61,-3.44,-3.86,-2.29,2.89,2.22,3.92,2.81 +Working Capital,3738,3348,5677,5664,4040,4554,3560,2152,1664,1945,3320,1425,2732,3014,1822,2161,1808,5480,4904,3045,7391,177,943,473,27,347,2515,86,-629,-49,682,206,-258,-1268,-961,-320,-24,33,380,247 +Book Value Per Share,52.78,52.32,51.64,50.38,48.38,46.88,46.77,45.47,42.96,44.22,45.04,46.58,45.93,45.38,44.46,45.27,44.43,44.39,43.26,43.25,30.31,29.76,29.4,27.95,26.55,25.95,27.13,21.57,19.86,19.25,18.51,17.64,17.21,16.72,16.21,21.1,9.03,8.61,8.15,7.73 +Net Income,283,713,1146,1163,45,469,1058,1130,-213,738,-172,849,599,584,-535,699,-12,568,1206,46,209,95,495,522,241,19,300,340,230,205,254,139,261,147,170,-16,111,93,88,63 +Depreciation & Amortization,314,313,306,308,315,328,325,325,351,361,328,390,237,381,356,361,343,298,330,288,168,162,158,155,141,139,111,104,97,91,87,86,89,78,76,35,29,29,26,27 +Share-Based Compensation,31,49,62,70,49,50,56,61,54,51,59,70,76,40,36,51,63,54,47,117,71,34,34,38,40,38,34,33,36,37,30,32,36,29,32,51,23,15,17,16 +Other Operating Activities,-1215,-2053,661,-1997,-192,174,1107,2753,-1768,2182,3139,-158,-237,797,1828,-1068,2587,-1872,2131,-691,-1099,-390,230,601,-1056,352,-971,1369,87,-236,-677,991,1206,228,-697,126,38,-75,219,-61 +Operating Cash Flow,-587,-978,2175,-456,217,1021,2546,4269,-1576,3332,3354,1151,675,1802,1685,43,2981,-952,3714,-240,-651,-99,917,1316,-634,548,-526,1846,450,97,-306,1248,1592,482,-419,196,201,62,350,45 +Operating Cash Flow Growth,0,0,-14.57%,0,0,-69.36%,-24.09%,270.90%,0,84.91%,99.05%,2576.74%,-77.36%,0,-54.63%,0,0,0,305.02%,0,0,0,0,-28.71%,0,464.95%,0,47.92%,-71.73%,-79.88%,0,536.74%,692.04%,677.42%,0,335.56%,-45.68%,-85.94%,118.75%,-82.14% +Capital Expenditures,-154,-153,-186,-151,-223,-136,-215,-225,-233,-247,-282,-242,-248,-225,-250,-187,-206,-251,-235,-177,-200,-194,-160,-176,-186,-127,-144,-218,-121,-120,-98,-83,-95,-117,-49,-45,-49,-43,-31,-27 +Acquisitions,31,0,80,879,17,21,226,443,1112,1417,-8,-1504,130,-394,-44,-158,-1049,0,58,-2592,-5,1,-32,0,-97,-1721,-11,-226,-50,0,0,0,-449,14,-80,-782,-2,-5,-2,-9 +Change in Investments,225,-686,-1061,124,-743,550,-435,-471,-658,-1167,-456,-653,-758,-403,-519,-262,-2978,578,417,-498,61,-266,-364,-197,-739,-462,-334,-320,-409,-83,-63,-239,-293,-210,-354,-9,7,-422,-41,-196 +Other Investing Activities,0,0,0,0,0,0,0,0,0,0,2,-2,19,0,0,0,-22,5,0,-5,0,0,0,0,0,0,0,0,12,1,0,-1,0,0,0,0,0,0,0,7 +Investing Cash Flow,102,-839,-1167,852,-949,435,-424,-253,221,3,-744,-2401,-857,-1022,-813,-607,-4255,332,240,-3272,-144,-459,-556,-373,-1022,-2310,-489,-764,-568,-202,-161,-323,-837,-313,-483,-836,-44,-470,-74,-225 +Dividends Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,-934,-1215,-792,-137,-19,-763,-396,-411,-1425,-1219,-338,-44,-213,-16,-4,-29,-28,-9,-3,-558,-34,-4,-2,-35,-54,-5,2776,-9,-47,-3,-2,-13,-34,-2,-5,-22,-44,-2,-3,-4 +Debt Issued / Paid,922,-29,-378,163,-181,241,-328,287,-285,-263,-143,-453,-3,1644,22,-59,-79,0,-472,1390,6713,-107,173,91,206,88,1151,524,-2,-2,48,0,154,112,177,2351,-53,124,24,243 +Other Financing Activities,-1,-1,-1,-3,-1,-2,-26,-59,-22,1,-5,-1,-19,15,9,15,-16,13,15,7,25,3,7,2,0,-1,-62,-2,-30,-37,3,3,3,-8,4,-13,35,-16,4,-3 +Financing Cash Flow,-13,-1245,-1171,23,-201,-524,-750,-183,-1732,-1481,-486,-498,-235,1643,27,-73,-123,4,-460,839,6704,-108,178,58,152,82,3865,513,-79,-42,49,-10,123,102,176,2316,-62,106,25,236 +Net Cash Flow,-497,-3062,-162,425,-984,958,1363,3835,-3061,1826,2082,-1715,-420,2439,891,-653,-1387,-611,3498,-2674,5903,-664,541,1001,-1504,-1680,2850,1595,-198,-146,-418,915,876,272,-726,1676,95,-302,301,56 +Free Cash Flow,-741,-1131,1989,-607,-6,885,2331,4044,-1809,3085,3072,909,427,1577,1435,-144,2775,-1203,3479,-417,-851,-293,757,1140,-820,421,-670,1628,329,-23,-404,1165,1497,365,-468,151,152,19,319,18 +Free Cash Flow Growth,0,0,-14.67%,0,0,-71.31%,-24.12%,344.88%,0,95.63%,114.08%,0,-84.61%,0,-58.75%,0,0,0,359.58%,0,0,0,0,-29.98%,0,0,0,39.74%,-78.02%,0,0,671.52%,884.87%,1821.05%,0,738.89%,-54.76%,-95.41%,134.56%,-92.31% +Free Cash Flow Margin,-1.82%,-2.69%,4.99%,-1.50%,-0.02%,2.33%,6.20%,10.40%,-5.09%,8.60%,8.55%,2.45%,1.31%,4.87%,4.63%,-0.48%,9.81%,-4.14%,12.55%,-1.60%,-4.51%,-1.54%,4.12%,6.18%,-4.95%,2.60%,-4.73%,12.34%,2.57%,-0.19%,-3.38%,9.94%,12.57%,3.37%,-4.30%,2.17%,2.41%,0.33%,5.79%,0.35% +Free Cash Flow Per Share,-1.48,-2.17,3.76,-1.13,-0.01,1.64,4.25,7.34,-3.23,5.38,5.26,1.56,0.73,2.7,2.46,-0.25,4.78,-2.08,6.01,-0.77,-2.06,-0.71,1.83,2.76,-1.99,1.03,-1.71,4.68,0.95,-0.07,-1.17,3.39,4.37,1.07,-1.37,0.6,0.64,0.08,1.34,0.08 +Market Capitalization,30585,39600,35381,41976,39643,37297,37014,34845,46439,45135,49487,49071,48081,36329,42499,37170,34805,33800,36804,34860,26015,17893,21675,21939,23677,29717,21997,18541,17409,16690,13762,12259,9657,11433,12167,7490,7845,6458,9561,8399 +Market Cap Growth,-22.85%,6.17%,-4.41%,20.46%,-14.63%,-17.37%,-25.20%,-28.99%,-3.41%,24.24%,16.44%,32.02%,38.14%,7.48%,15.47%,6.63%,33.79%,88.91%,69.80%,58.89%,9.87%,-39.79%,-1.47%,18.33%,36.01%,78.05%,59.85%,51.25%,80.27%,45.99%,13.11%,63.66%,23.10%,77.02%,27.26%,-10.82%,28.76%,33.28%,119.22%,134.19% +Enterprise Value,32433,39636,32795,40309,37820,34867,35638,35177,50064,46290,53014,55098,52262,40228,46704,42638,39204,36931,39262,41445,26755,17915,21169,21712,24299,28659,20967,17542,17505,16535,13471,11342,9877,12634,13508,8065,7130,5912,8598,7710 +PE Ratio,9.25,12.91,12.53,15.35,14.67,15.26,13.64,23.5,38.64,22.41,26.61,32.78,35.7,49.36,59.03,15.1,19.25,16.66,23.65,41.25,19.69,13.22,16.97,20.28,26.31,33.43,20.46,18.02,21.03,19.43,17.18,17.1,17.18,27.75,33.99,27.14,22.1,18.4,28.12,27.91 +PS Ratio,0.19,0.25,0.22,0.27,0.26,0.25,0.25,0.24,0.32,0.32,0.36,0.37,0.38,0.3,0.36,0.32,0.31,0.33,0.4,0.42,0.35,0.25,0.31,0.34,0.39,0.53,0.42,0.37,0.36,0.35,0.3,0.27,0.24,0.33,0.41,0.31,0.35,0.31,0.49,0.46 +PB Ratio,1.16,1.45,1.29,1.56,1.53,1.47,1.44,1.39,1.93,1.78,1.88,1.81,1.79,1.37,1.64,1.41,1.35,1.31,1.47,1.48,2.07,1.45,1.78,1.9,2.17,2.79,2.07,2.47,2.54,2.51,2.16,2.02,1.64,2,2.2,1.41,3.64,3.15,4.93,4.57 +P/FCF Ratio,-62.42,161.63,15.65,16.13,5.46,6.84,4.84,4.15,8.83,6.02,8.27,11.29,14.59,6.44,14.84,7.57,7.51,33.53,19.19,-43.36,34.55,22.82,14.47,309,42.36,17.4,17.4,12.12,16.32,7.47,5.25,4.79,6.25,57.16,-83.33,11.69,15.44,9.33,8.8,9.29 +P/OCF Ratio,198.6,41.34,11.97,12.61,4.92,5.96,4.32,3.72,7.42,5.3,7.09,9.24,11.43,5.58,11.31,6.42,6.32,18.07,13.51,-477.53,17.54,11.93,10.1,31.16,19.19,12.82,11.78,8.88,11.69,6.34,4.56,4.22,5.22,24.85,304.17,9.26,11.92,7.81,7.93,8.27 +Debt/Equity,0.7,0.64,0.64,0.67,0.69,0.71,0.7,0.73,0.75,0.72,0.71,0.7,0.7,0.71,0.65,0.64,0.65,0.65,0.67,0.73,1.09,0.57,0.59,0.59,0.61,0.6,0.59,0.69,0.69,0.71,0.74,0.77,0.79,0.8,0.81,0.81,0.57,0.62,0.59,0.61 +Quick Ratio,1.06,1.05,1.12,1.11,0.96,0.98,1.05,1.01,0.97,0.99,1.01,0.98,1.04,1.06,1.01,1.03,1.02,1.16,1.13,1.02,1.49,0.95,1.01,0.98,0.94,0.95,1.15,0.9,0.86,0.91,0.99,0.94,0.89,0.76,0.75,0.79,0.89,0.87,0.97,0.92 +Current Ratio,1.11,1.1,1.17,1.17,1.11,1.12,1.11,1.07,1.06,1.06,1.11,1.05,1.11,1.12,1.08,1.1,1.08,1.25,1.22,1.14,1.57,1.01,1.08,1.04,1,1.03,1.26,1.01,0.93,1,1.08,1.02,0.97,0.86,0.89,0.96,0.99,1.01,1.11,1.07 +Return on Invested Capital (ROIC),5.46%,4.50%,4.36%,4.24%,4.64%,8.30%,7.99%,5.74%,5.77%,3.81%,3.90%,3.18%,2.89%,1.81%,2.36%,6.21%,4.61%,5.08%,3.89%,2.10%,4.99%,7.01%,6.68%,6.10%,5.43%,5.47%,6.60%,8.43%,7.44%,7.94%,7.66%,7.15%,6.06%,4.58%,4.06%,3.30%,10.68%,10.59%,11.01%,10.10% +Dividend Yield,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Payout Ratio,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Buyback Yield,6.58%,3.28%,3.55%,2.85%,5.17%,6.78%,5.71%,6.23%,4.17%,1.71%,-0.14%,-0.22%,-0.38%,-0.46%,0.80%,-6.75%,-39.48%,-40.01%,-39.99%,-31.52%,-0.55%,-0.22%,-5.21%,-18.11%,-19.25%,-19.03%,-13.49%,-1.05%,-0.70%,-1.00%,-1.01%,-40.06%,-44.90%,-41.57%,-41.32%,-2.42%,-1.42%,-1.46%,-2.96%,-3.24% +Total Return,6.58%,3.28%,3.55%,2.85%,5.17%,6.78%,5.71%,6.23%,4.17%,1.71%,-0.14%,-0.22%,-0.38%,-0.46%,0.80%,-6.75%,-39.48%,-40.01%,-39.99%,-31.52%,-0.55%,-0.22%,-5.21%,-18.11%,-19.25%,-19.03%,-13.49%,-1.05%,-0.70%,-1.00%,-1.01%,-40.06%,-44.90%,-41.57%,-41.32%,-2.42%,-1.42%,-1.46%,-2.96%,-3.24% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/coo.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/coo.csv new file mode 100644 index 0000000000000000000000000000000000000000..0ff24add8de317ca6cfc47e24131dd34bca00dca --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/coo.csv @@ -0,0 +1,107 @@ +Date,2025/1/31,2024/10/31,2024/7/31,2024/4/30,2024/1/31,2023/10/31,2023/7/31,2023/4/30,2023/1/31,2022/10/31,2022/7/31,2022/4/30,2022/1/31,2021/10/31,2021/7/31,2021/4/30,2021/1/31,2020/10/31,2020/7/31,2020/4/30,2020/1/31,2019/10/31,2019/7/31,2019/4/30,2019/1/31,2018/10/31,2018/7/31,2018/4/30,2018/1/31,2017/10/31,2017/7/31,2017/4/30,2017/1/31,2016/10/31,2016/7/31,2016/4/30,2016/1/31,2015/10/31,2015/7/31,2015/4/30,2015/1/31 +Revenue,965,1018,1003,943,932,927,930,877,859,848,843,830,787,759,763,720,681,682,578,525,646,692,679,654,628,652,660,631,590,562,556,522,499,519,515,484,450,456,462,435,445 +Revenue Growth,3.55%,9.85%,7.81%,7.43%,8.52%,9.32%,10.29%,5.74%,9.06%,11.72%,10.48%,15.33%,15.68%,11.37%,32.03%,37.07%,5.31%,-1.45%,-14.90%,-19.78%,2.88%,6.16%,2.94%,3.64%,6.46%,16.03%,18.71%,20.85%,18.21%,8.27%,8.02%,7.98%,11.01%,13.83%,11.49%,11.30%,1.00%,-2.65%,6.75%,5.42%,9.92% +Cost of Revenue,305,341,340,311,308,321,320,295,300,312,291,297,269,257,247,232,230,258,217,201,220,237,229,222,210,221,233,227,219,208,200,179,187,223,198,185,188,202,189,167,169 +Gross Profit,660,678,663,631,624,607,610,583,559,537,552,533,518,502,516,487,451,424,361,324,427,455,451,433,419,430,427,405,371,353,356,344,312,296,317,299,262,253,273,268,276 +"Selling, General & Admin",388,391,381,380,381,388,375,408,331,358,343,322,319,312,353,286,261,264,233,237,258,250,250,247,250,249,251,248,226,209,209,193,189,189,182,178,174,180,192,168,174 +Research & Development,41,38,39,39,40,37,37,33,32,29,29,26,26,26,25,21,21,26,22,24,22,23,22,21,21,23,23,21,19,19,18,17,16,18,16,17,15,18,18,17,16 +Operating Expenses,478,479,471,470,471,471,458,487,409,433,412,400,388,373,416,344,317,324,289,295,315,308,309,286,308,307,311,330,281,245,243,227,222,222,214,209,205,211,223,197,203 +Other Operating Expenses,50,50,50,50,50,47,47,47,47,46,40,51,42,36,38,37,35,34,34,34,35,36,37,18,37,36,38,61,36,18,17,17,17,15,16,14,16,13,12,12,14 +Operating Income,182,198,193,162,153,136,152,96,150,104,141,133,131,129,101,143,133,100,72,29,111,147,142,147,111,123,116,75,90,109,113,117,91,74,103,90,57,42,50,71,73 +Interest Expense / Income,26,27,29,29,30,26,27,26,26,23,17,11,7,5,6,6,6,7,6,13,12,15,17,19,18,23,23,19,18,10,8,8,7,5,8,8,5,5,5,5,4 +Other Expense / Income,3,3,0,3,3,3,6,5,1,8,6,-42,2,2,1,1,-13,0,0,7,2,3,-2,0,-1,-13,2,2,-3,2,-3,0,3,0,2,0,2,1,1,0,2 +Pretax Income,153,169,164,130,120,106,119,66,122,72,117,164,122,122,94,136,140,94,66,9,97,129,127,128,94,113,90,54,75,97,108,110,80,69,93,82,50,36,44,67,67 +Income Tax,49,51,59,41,39,22,34,26,38,7,19,37,27,11,-522,19,-1962,13,11,-3,7,8,7,6,-9,12,-10,-7,197,8,4,5,4,8,5,8,-1,-1,-1,6,6 +Net Income,104,118,105,89,81,85,85,40,85,66,98,127,95,110,616,118,2101,81,55,12,91,121,120,122,103,101,101,61,-123,89,104,105,76,61,88,74,51,37,45,61,61 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,104,118,105,89,81,85,85,40,85,66,98,127,95,110,616,118,2101,81,55,12,91,121,120,122,103,101,101,61,-123,89,104,105,76,61,88,74,51,37,45,61,61 +Net Income Growth,28.45%,39.05%,22.74%,123.37%,-4.02%,28.81%,-13.31%,-68.56%,-11.23%,-40.53%,-84.02%,7.75%,-95.46%,35.84%,1015.58%,921.74%,2221.66%,-32.89%,-54.04%,-90.61%,-12.31%,20.16%,19.15%,100.99%,0,13.66%,-2.70%,-41.95%,0,46.45%,17.86%,41.57%,47.47%,65.05%,95.55%,22.05%,-15.98%,19.07%,-48.96%,-23.30%,-14.84% +Shares Outstanding (Basic),200,199,199,199,198,198,198,198,198,198,197,197,198,197,197,197,196,196,196,197,196,198,198,198,197,198,196,196,196,196,196,196,195,195,194,194,193,195,194,194,193 +Shares Outstanding (Diluted),201,201,201,201,200,200,200,199,199,199,198,199,200,200,199,199,199,198,198,198,199,200,200,200,200,200,199,198,196,200,198,198,198,197,196,196,195,197,197,197,196 +Shares Change,0.65%,0.55%,0.50%,0.65%,0.60%,0.40%,0.61%,0.20%,-0.45%,-0.80%,-0.40%,0,0.40%,1.01%,0.61%,0.20%,0,-0.80%,-1.20%,-0.80%,-0.40%,0,0.81%,0.81%,2.05%,0.20%,0.20%,0.20%,-1.01%,1.22%,1.22%,1.23%,1.23%,-0.06%,-0.50%,-0.54%,-0.58%,0.39%,0.66%,0.84%,0.16% +EPS (Basic),0.52,0.59,0.53,0.45,0.41,0.43,0.43,0.2,0.43,0.33,0.5,0.64,0.48,0.55,3.13,0.6,10.69,0.41,0.28,0.06,0.46,0.61,0.61,0.62,0.52,0.51,0.51,0.31,-0.63,0.46,0.53,0.54,0.39,0.31,0.45,0.38,0.27,0.19,0.23,0.31,0.32 +EPS (Diluted),0.52,0.59,0.52,0.44,0.41,0.43,0.43,0.2,0.43,0.33,0.5,0.64,0.48,0.54,3.09,0.59,10.58,0.41,0.28,0.06,0.46,0.61,0.6,0.61,0.52,0.51,0.51,0.31,-0.63,0.45,0.52,0.53,0.38,0.31,0.45,0.38,0.26,0.19,0.23,0.31,0.31 +EPS Growth,26.83%,37.21%,20.93%,120.00%,-4.65%,30.30%,-13.13%,-68.60%,-9.85%,-38.55%,-83.99%,7.97%,-95.49%,30.98%,1004.29%,917.24%,2224.84%,-32.23%,-53.33%,-90.54%,-11.99%,19.80%,18.34%,99.67%,0.00%,13.48%,-2.87%,-42.08%,0.00%,44.95%,16.52%,39.47%,45.63%,64.17%,96.49%,23.78%,-15.71%,20.65%,-49.33%,-24.20%,-14.99% +Free Cash Flow Per Share,0.51,0.64,0.6,0.19,0.02,0.15,0.26,0.26,0.42,0.18,1.1,0.45,0.55,0.56,0.91,0.73,0.47,0.57,0.35,-0.32,0.31,0.58,0.61,0.82,0.12,0.98,0.93,0.63,-0.13,0.86,0.6,0.53,0.41,0.81,0.5,0.29,0.23,0.24,0.15,0.3,0.08 +Dividend Per Share,0,0,0,0,0,0,0.01,0,0.01,0,0.01,0,0.01,0,0.01,0,0.01,0,0.01,0,0.01,0,0.01,0,0.01,0,0.01,0,0.01,0,0.01,0,0.01,0,0.01,0,0.01,0,0.01,0,0.01 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,68.44%,66.55%,66.12%,66.96%,66.96%,65.42%,65.58%,66.44%,65.06%,63.27%,65.46%,64.17%,65.85%,66.12%,67.61%,67.70%,66.23%,62.21%,62.40%,61.63%,66.00%,65.79%,66.34%,66.12%,66.63%,66.02%,64.67%,64.07%,62.86%,62.94%,64.07%,65.83%,62.59%,57.08%,61.51%,61.70%,58.27%,55.61%,59.11%,61.59%,62.08% +Operating Margin,18.87%,19.48%,19.20%,17.16%,16.43%,14.64%,16.30%,10.98%,17.41%,12.20%,16.67%,15.99%,16.62%,16.93%,13.18%,19.90%,19.60%,14.69%,12.45%,5.45%,17.19%,21.20%,20.93%,22.45%,17.66%,18.83%,17.52%,11.83%,15.29%,19.32%,20.29%,22.42%,18.17%,14.31%,19.95%,18.56%,12.77%,9.28%,10.90%,16.33%,16.42% +Profit Margin,10.81%,11.54%,10.44%,9.43%,8.72%,9.11%,9.17%,4.54%,9.85%,7.74%,11.67%,15.26%,12.11%,14.53%,80.67%,16.33%,308.76%,11.91%,9.55%,2.19%,14.01%,17.50%,17.68%,18.71%,16.43%,15.46%,15.27%,9.65%,-20.76%,15.78%,18.63%,20.08%,15.19%,11.67%,17.08%,15.32%,11.43%,8.05%,9.74%,13.97%,13.74% +Free Cash Flow Margin,10.49%,12.58%,11.82%,3.92%,0.49%,3.15%,5.55%,5.77%,9.74%,4.22%,25.77%,10.65%,13.83%,14.43%,23.61%,19.83%,13.49%,16.33%,11.71%,-12.10%,9.39%,16.64%,17.85%,24.78%,3.60%,29.66%,27.71%,19.71%,-4.27%,29.78%,20.94%,19.74%,15.97%,30.49%,19.00%,11.72%,9.88%,10.13%,6.42%,13.18%,3.34% +Effective Tax Rate,31.96%,30.31%,36.04%,31.62%,32.33%,20.58%,28.20%,39.33%,30.71%,9.39%,16.11%,22.66%,21.82%,9.29%,-555.11%,13.86%,-1406.17%,13.34%,16.87%,-27.78%,7.08%,5.84%,5.43%,4.45%,-10.02%,10.65%,-11.50%,-12.78%,263.77%,8.28%,3.81%,4.20%,5.37%,12.06%,5.59%,9.96%,-1.98%,-1.46%,-1.45%,8.80%,8.55% +EBITDA,270,325,281,257,247,265,240,183,238,216,216,268,211,236,179,220,221,210,143,91,180,214,214,217,181,206,182,142,160,154,163,163,135,122,151,138,109,91,103,116,114 +EBITDA Margin,28.02%,31.94%,28.04%,27.29%,26.48%,28.63%,25.81%,20.80%,27.71%,25.52%,25.62%,32.29%,26.74%,31.06%,23.38%,30.58%,32.54%,30.81%,24.68%,17.26%,27.79%,30.91%,31.56%,33.21%,28.79%,31.62%,27.61%,22.45%,27.09%,27.41%,29.35%,31.28%,27.09%,23.43%,29.26%,28.48%,24.29%,19.98%,22.29%,26.63%,25.55% +Depreciation & Amortization,91,130,89,98,97,133,95,91,90,121,82,93,82,109,79,78,76,110,71,69,71,71,71,71,69,71,69,69,67,47,47,46,48,47,50,48,54,50,54,45,43 +EBIT,179,196,192,159,150,133,146,92,148,95,134,175,129,127,100,143,146,100,72,22,109,143,144,147,112,136,113,73,93,107,116,117,87,74,101,90,56,41,49,71,71 +EBIT Margin,18.59%,19.21%,19.17%,16.86%,16.09%,14.31%,15.65%,10.45%,17.26%,11.23%,15.94%,21.03%,16.32%,16.68%,13.05%,19.81%,21.44%,14.73%,12.47%,4.15%,16.87%,20.71%,21.15%,22.41%,17.83%,20.80%,17.15%,11.52%,15.80%,19.00%,20.86%,22.44%,17.51%,14.29%,19.64%,18.58%,12.39%,8.98%,10.61%,16.39%,15.91% +Cash & Equivalents,101,108,110,112,135,121,117,112,118,138,246,399,281,96,112,106,119,116,127,80,77,89,113,105,147,78,156,165,92,89,46,121,91,101,63,44,16,16,17,18,16 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,101,108,110,112,135,121,117,112,118,138,246,399,281,96,112,106,119,116,127,80,77,89,113,105,147,78,156,165,92,89,46,121,91,101,63,44,16,16,17,18,16 +Cash Growth,-25.37%,-10.93%,-6.48%,0.45%,14.38%,-12.59%,-52.38%,-71.97%,-57.89%,44.11%,119.52%,276.96%,135.68%,-17.26%,-11.93%,32.71%,55.08%,30.23%,13.04%,-23.71%,-47.61%,14.54%,-27.57%,-36.57%,59.87%,-12.50%,238.26%,35.94%,0.66%,-11.91%,-26.53%,172.81%,467.71%,513.66%,268.20%,148.25%,-2.32%,-34.87%,-90.22%,-78.33%,-43.01% +Receivables,716,717,739,689,651,610,630,565,582,558,544,532,526,515,535,490,461,435,451,369,408,435,405,396,390,375,376,433,414,317,336,311,291,291,307,299,279,283,280,267,276 +Inventory,843,803,779,775,748,736,724,699,659,629,622,604,588,586,588,582,571,570,595,568,527,507,502,493,486,469,480,505,506,454,454,438,421,418,430,434,431,420,406,403,390 +Other Current Assets,327,324,299,283,260,239,240,224,218,209,186,203,303,269,239,145,147,153,149,149,139,132,131,143,171,170,178,170,164,94,96,88,81,127,129,138,119,122,112,112,105 +Total Current Assets,1987,1952,1927,1859,1794,1705,1711,1599,1578,1534,1598,1738,1698,1465,1475,1323,1297,1274,1321,1166,1150,1163,1151,1137,1193,1091,1189,1272,1176,953,932,958,884,937,930,915,845,841,815,800,787 +"Property, Plant & Equipment",1865,1863,1748,1709,1682,1633,1535,1490,1464,1433,1601,1616,1630,1348,1571,1575,1575,1542,1497,1452,1433,1132,1065,1033,1024,976,967,967,952,910,895,887,879,878,922,964,948,967,975,962,929 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,5532,5629,5564,5558,5621,5335,5454,5475,5536,5495,5583,5627,5678,3846,3893,3980,3912,3736,3756,3738,3820,3834,3830,3913,3963,3913,3980,4063,4042,2860,2822,2788,2778,2606,2683,2670,2564,2608,2591,2589,2576 +Other Long-Term Assets,2839,2871,2870,2921,2935,2987,2998,2975,2984,3031,2770,2798,2657,2948,2672,2136,2137,185,174,155,146,145,127,122,118,133,121,112,99,136,134,117,115,58,58,52,45,43,42,42,44 +Total Long-Term Assets,10235,10364,10181,10188,10239,9954,9986,9940,9984,9959,9954,10040,9964,8141,8136,7691,7625,5463,5427,5344,5399,5111,5022,5067,5106,5022,5068,5142,5093,3906,3851,3792,3773,3542,3663,3686,3557,3618,3608,3593,3549 +Total Assets,12222,12315,12108,12047,12033,11659,11697,11540,11561,11492,11552,11778,11663,9606,9611,9014,8922,6738,6748,6510,6549,6275,6173,6203,6299,6113,6257,6414,6269,4859,4783,4750,4657,4479,4593,4601,4402,4460,4423,4393,4336 +Accounts Payable,256,318,281,290,290,352,317,333,337,362,344,310,287,301,153,142,302,338,342,288,318,275,266,254,254,288,292,330,284,142,112,100,100,107,88,106,116,117,114,101,87 +Deferred Revenue,320,323,317,310,309,308,308,302,302,292,0,0,0,19,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,49,33,41,42,46,45,80,75,68,413,571,942,949,83,470,447,435,443,585,586,575,564,390,455,446,37,45,41,30,23,33,41,224,226,32,30,47,244,238,242,93 +Total Current Liabilities,1000,1023,970,953,965,969,994,949,916,1280,1376,1648,1664,732,1063,993,961,1004,1129,1025,1069,1111,889,941,939,537,461,460,416,396,371,343,518,543,320,322,348,569,530,536,383 +Other Current Liabilities,375,348,331,311,320,264,289,239,210,214,461,396,429,329,440,404,224,224,202,152,176,272,233,232,239,212,124,89,102,231,226,202,194,210,201,186,185,208,178,193,202 +Long-Term Debt,2491,2550,2592,2671,2726,2524,2515,2566,2627,2351,2563,2573,2588,1398,1417,1566,1660,1621,1564,1578,1475,1263,1423,1472,1687,1986,2249,2442,2373,1149,1180,1346,1201,1107,1412,1411,1331,1105,1070,1106,1303 +Total Long-Term Liabilities,3095,3209,3213,3291,3372,3139,3175,3212,3310,3037,3093,3116,3072,1932,1762,1858,1971,1908,1859,1857,1749,1535,1668,1720,1935,2269,2569,2766,2697,1287,1318,1467,1319,1240,1535,1534,1447,1217,1199,1241,1436 +Other Long-Term Liabilities,604,658,622,620,646,615,661,647,682,687,531,543,485,535,345,293,311,288,295,280,274,273,245,248,248,283,320,324,324,138,138,121,118,132,123,123,116,112,129,136,134 +Total Liabilities,4095,4232,4183,4244,4337,4108,4169,4162,4225,4318,4469,4764,4736,2664,2825,2851,2932,2913,2988,2883,2818,2646,2557,2661,2873,2805,3030,3226,3112,1683,1690,1810,1837,1783,1855,1856,1795,1786,1729,1777,1819 +Total Debt,2540,2584,2632,2713,2772,2569,2594,2640,2695,2763,3133,3515,3536,1481,1886,2013,2095,2063,2149,2164,2049,1826,1813,1927,2132,2023,2294,2484,2403,1173,1213,1387,1425,1334,1444,1441,1377,1349,1308,1348,1395 +Debt Growth,-8.38%,0.56%,1.47%,2.76%,2.85%,-7.03%,-17.19%,-24.88%,-23.78%,86.59%,66.08%,74.63%,68.77%,-28.22%,-12.23%,-6.98%,2.24%,12.98%,18.58%,12.28%,-3.89%,-9.71%,-20.99%,-22.42%,-11.24%,72.49%,89.07%,79.08%,68.66%,-12.07%,-15.97%,-3.78%,3.43%,-1.15%,10.42%,6.95%,-1.29%,-2.40%,275.89%,301.79%,303.59% +Retained Earnings,7373,7268,7151,7046,6957,6876,6792,6708,6668,6585,6519,6423,6296,6202,6092,5478,5360,3262,3181,3127,3115,3026,2905,2787,2664,2576,2471,2371,2310,2434,2346,2243,2139,2046,1990,1903,1829,1779,1743,1699,1639 +Comprehensive Income,-490,-422,-425,-423,-422,-454,-375,-424,-404,-467,-477,-435,-377,-341,-360,-347,-381,-472,-445,-513,-430,-447,-482,-417,-398,-431,-386,-316,-273,-375,-385,-423,-461,-490,-380,-253,-305,-192,-168,-185,-220 +Shareholders Equity,8127,8083,7925,7804,7695,7551,7528,7378,7336,7175,7083,7014,6926,6942,6785,6163,5990,3825,3760,3627,3731,3628,3615,3542,3425,3308,3227,3188,3156,3176,3093,2940,2819,2696,2731,2738,2600,2668,2688,2610,2501 +Net Cash / Debt,-2439,-2476,-2523,-2601,-2637,-2448,-2477,-2528,-2577,-2625,-2887,-3115,-3256,-1385,-1774,-1907,-1976,-1947,-2022,-2084,-1973,-1737,-1700,-1822,-1986,-1945,-2139,-2319,-2311,-1084,-1167,-1266,-1333,-1233,-1381,-1397,-1361,-1333,-1291,-1330,-1379 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,-12.12,-12.34,-12.58,-12.97,-13.19,-12.27,-12.41,-12.69,-12.97,-13.21,-14.55,-15.67,-16.31,-6.91,-8.91,-9.59,-9.94,-9.82,-10.21,-10.5,-9.92,-8.69,-8.48,-9.11,-9.95,-9.73,-10.76,-11.69,-11.81,-5.43,-5.88,-6.39,-6.75,-6.25,-7.05,-7.14,-6.97,-6.75,-6.55,-6.76,-7.02 +Working Capital,987,929,957,907,829,736,717,650,662,253,222,90,34,733,411,330,336,270,193,141,81,53,261,196,254,554,727,812,760,557,561,615,366,394,609,593,497,273,285,264,405 +Book Value Per Share,40.7,40.58,39.8,39.23,38.79,38.1,38,37.28,37.14,36.24,35.92,35.57,35.05,35.27,34.41,31.31,30.5,19.47,19.15,18.43,19,18.36,18.26,17.93,17.37,16.74,16.43,16.23,16.14,16.24,15.81,15,14.44,13.81,14.05,14.14,13.46,13.68,13.83,13.46,12.97 +Net Income,104,118,105,89,81,85,85,40,85,66,98,127,95,110,616,118,2101,81,55,12,91,121,120,122,103,101,101,61,-123,89,104,105,76,61,88,74,51,37,45,61,61 +Depreciation & Amortization,91,130,89,98,97,133,95,91,90,121,82,93,82,109,79,78,76,110,71,69,71,71,71,71,69,71,69,69,67,47,47,46,48,47,50,48,54,50,54,45,43 +Share-Based Compensation,0,75,0,0,0,62,0,0,0,54,0,0,0,44,0,0,0,38,0,0,0,35,0,0,0,43,0,0,0,37,0,0,0,10,0,0,0,16,0,0,0 +Other Operating Activities,-5,-54,14,-76,-55,-105,-37,-6,-8,-110,84,-88,-11,-89,-471,-2,-2029,-10,-13,-55,-31,-27,6,22,-70,22,65,41,82,26,4,-19,-15,75,-9,-24,-15,2,-3,5,-24 +Operating Cash Flow,191,268,208,111,123,174,143,124,167,131,264,132,166,175,224,193,148,218,113,26,130,200,197,215,102,237,235,171,26,199,155,132,108,193,129,98,90,104,96,111,80 +Operating Cash Flow Growth,55.34%,53.90%,45.61%,-10.63%,-26.35%,33.28%,-46.00%,-5.77%,0.36%,-25.10%,17.92%,-31.57%,12.39%,-20.06%,98.40%,646.51%,13.88%,9.21%,-42.65%,-87.99%,27.41%,-15.51%,-16.37%,25.69%,288.55%,18.89%,52.23%,29.77%,-75.83%,2.95%,19.86%,34.53%,21.12%,85.06%,34.32%,-11.52%,12.10%,-31.31%,-11.03%,-12.42%,16.43% +Capital Expenditures,-89,-140,-89,-74,-118,-145,-91,-74,-83,-95,-47,-43,-57,-65,-44,-50,-56,-107,-45,-89,-69,-85,-75,-53,-79,-43,-52,-47,-51,-32,-38,-29,-29,-35,-31,-41,-45,-58,-66,-53,-65 +Acquisitions,-7,-102,-35,-1,-206,-16,-2,-8,-30,-5,0,28,-1612,-1,-64,-91,-80,-36,-7,-2,-9,0,-8,-1,-50,-3,0,-128,-1193,-57,-23,0,-173,-15,-106,-85,-61,-44,0,-1,0 +Change in Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Investing Activities,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Investing Cash Flow,-97,-242,-124,-75,-324,-161,-93,-82,-113,-100,-47,-16,-1669,-66,-108,-141,-136,-143,-52,-91,-78,-85,-84,-54,-129,-47,-52,-174,-1245,-89,-61,-29,-202,-50,-137,-126,-106,-102,-67,-54,-65 +Dividends Paid,0,0,0,0,0,-2,0,-2,0,-2,0,-2,0,-2,0,-2,0,-2,0,-2,0,-2,0,-2,0,-1,0,-2,0,-1,0,-2,0,-1,0,-2,0,-1,0,-1,0 +Share Issuance / Repurchase,-6,21,2,0,10,2,2,7,-2,2,2,5,-88,16,9,11,-35,2,2,-42,-13,-150,12,5,-15,12,1,0,-11,-25,4,-31,-8,1,18,-1,-11,-56,7,4,-27 +Debt Issued / Paid,-43,-50,-90,-58,202,-7,-45,-53,-76,-134,-370,2,1781,-139,-118,-75,21,-86,-20,115,-50,13,-116,-205,109,-273,-189,81,1232,-40,-175,-39,91,-122,1,65,28,41,-39,-50,11 +Other Financing Activities,-47,0,0,0,0,0,0,0,0,-1,0,-2,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-4,0,-1,-2,1,19,11,-9,1,14,3,-6,-5 +Financing Cash Flow,-97,-28,-88,-57,212,-7,-43,-47,-78,-134,-369,3,1694,-124,-109,-65,-14,-85,-19,72,-63,-139,-104,-202,93,-263,-189,79,1217,-67,-171,-74,84,-103,29,55,18,-3,-30,-54,-20 +Net Cash Flow,-7,-2,-3,-23,14,3,5,-6,-20,-108,-153,116,187,-16,7,-13,3,-12,48,3,-12,-24,8,-42,67,-75,-9,73,3,43,-75,30,-10,38,18,29,0,-1,-1,1,-9 +Free Cash Flow,101,128,119,37,5,29,52,51,84,36,217,88,109,110,180,143,92,111,68,-64,61,115,121,162,23,193,183,124,-25,167,116,103,80,158,98,57,44,46,30,57,15 +Free Cash Flow Growth,2100.00%,338.70%,129.65%,-27.08%,-94.50%,-18.44%,-76.25%,-42.76%,-23.23%,-67.31%,20.59%,-38.05%,18.63%,-1.62%,166.17%,0,51.24%,-3.30%,-44.19%,0,168.58%,-40.42%,-33.68%,30.31%,0,15.55%,57.13%,20.66%,0,5.76%,19.02%,81.83%,79.51%,242.48%,230.18%,-1.00%,199.07%,-49.78%,-43.15%,-12.08%,95.47% +Free Cash Flow Margin,10.49%,12.58%,11.82%,3.92%,0.49%,3.15%,5.55%,5.77%,9.74%,4.22%,25.77%,10.65%,13.83%,14.43%,23.61%,19.83%,13.49%,16.33%,11.71%,-12.10%,9.39%,16.64%,17.85%,24.78%,3.60%,29.66%,27.71%,19.71%,-4.27%,29.78%,20.94%,19.74%,15.97%,30.49%,19.00%,11.72%,9.88%,10.13%,6.42%,13.18%,3.34% +Free Cash Flow Per Share,0.51,0.64,0.6,0.19,0.02,0.15,0.26,0.26,0.42,0.18,1.1,0.45,0.55,0.56,0.91,0.73,0.47,0.57,0.35,-0.32,0.31,0.58,0.61,0.82,0.12,0.98,0.93,0.63,-0.13,0.86,0.6,0.53,0.41,0.81,0.5,0.29,0.23,0.24,0.15,0.3,0.08 +Market Capitalization,19270,20848,18584,17701,18475,15439,19370,18865,17221,13491,16133,17800,19679,20556,20771,20196,17883,17018,15090,15290,17019,14426,16697,14315,13724,12693,12792,11212,11955,11761,11915,9803,9006,8581,8840,7408,6331,7407,8600,8599,7592 +Market Cap Growth,4.30%,35.03%,-4.06%,-6.17%,7.28%,14.44%,20.07%,5.98%,-12.49%,-34.37%,-22.33%,-11.86%,10.04%,20.79%,37.65%,32.09%,5.08%,17.97%,-9.63%,6.81%,24.01%,13.65%,30.53%,27.67%,14.80%,7.93%,7.36%,14.37%,32.74%,37.06%,34.78%,32.34%,42.25%,15.85%,2.79%,-13.85%,-16.61%,-6.40%,11.51%,36.21%,27.27% +Enterprise Value,21709,23324,21107,20302,21112,17888,21847,21393,19798,16116,19020,20915,22935,21941,22546,22102,19859,18966,17111,17374,18992,16163,18397,16137,15710,14638,14930,13531,14266,12844,13082,11069,10340,9813,10222,8805,7693,8740,9891,9929,8971 +PE Ratio,46.39,53.14,51.72,52.08,63.53,52.48,70.36,65.41,45.9,34.97,37.47,18.78,20.96,6.98,7.12,8.58,7.95,71.39,54.24,44.56,37.49,30.91,37.4,33.52,37.54,90.73,100.09,85.85,68.47,31.54,34.56,29.79,30.19,31.33,35.35,35.77,32.68,36.4,43.52,35.72,29.29 +PS Ratio,4.91,5.35,4.89,4.74,5.04,4.3,5.51,5.5,5.1,4.08,5.01,5.67,6.5,7.03,7.3,7.59,7.25,7,6.18,6.02,6.37,5.44,6.39,5.52,5.34,5.01,5.24,4.79,5.36,5.5,5.68,4.77,4.47,4.36,4.64,4,3.51,4.12,4.75,4.83,4.32 +PB Ratio,2.37,2.58,2.35,2.27,2.4,2.05,2.57,2.56,2.35,1.88,2.28,2.54,2.84,2.96,3.06,3.28,2.99,4.45,4.01,4.22,4.56,3.98,4.62,4.04,4.01,3.84,3.97,3.52,3.79,3.7,3.85,3.34,3.2,3.18,3.24,2.71,2.44,2.78,3.2,3.3,3.04 +P/FCF Ratio,50.09,72.36,98.22,144.74,135.84,71.81,87.41,48.71,40.51,29.95,30.78,36.55,36.36,39.21,39.49,48.84,86.27,96.58,83.83,65.45,37.06,34.26,33.45,25.53,26.24,26.71,28.47,29.29,33.07,25.22,26.05,22.35,22.96,24.04,36.07,41.88,35.68,50.08,44.41,39.78,33.89 +P/OCF Ratio,24.79,29.39,30.2,32.16,32.78,25.41,34.34,27.52,24.85,19.48,21.91,25.57,26,27.83,26.55,30.08,35.44,34.97,32.23,27.69,22.96,20.23,22.27,18.16,18.43,18.98,20.26,20.36,23.38,19.81,20.27,17.43,17.04,16.84,21.01,19.1,15.81,18.95,19.61,19.09,16.29 +Debt/Equity,0.31,0.32,0.33,0.35,0.36,0.34,0.34,0.36,0.37,0.39,0.44,0.5,0.51,0.21,0.28,0.33,0.35,0.54,0.57,0.6,0.55,0.5,0.5,0.54,0.62,0.61,0.71,0.78,0.76,0.37,0.39,0.47,0.51,0.49,0.53,0.53,0.53,0.51,0.49,0.52,0.56 +Quick Ratio,0.82,0.81,0.88,0.84,0.81,0.75,0.75,0.71,0.76,0.54,0.57,0.56,0.48,0.83,0.61,0.6,0.6,0.55,0.51,0.44,0.45,0.47,0.58,0.53,0.57,0.84,1.15,1.3,1.22,1.02,1.03,1.26,0.74,0.72,1.16,1.07,0.85,0.53,0.56,0.53,0.76 +Current Ratio,1.99,1.91,1.99,1.95,1.86,1.76,1.72,1.69,1.72,1.2,1.16,1.05,1.02,2,1.39,1.33,1.35,1.27,1.17,1.14,1.08,1.05,1.29,1.21,1.27,2.03,2.58,2.76,2.83,2.41,2.51,2.79,1.71,1.73,2.9,2.84,2.43,1.48,1.54,1.49,2.06 +Return on Invested Capital (ROIC),4.65%,4.46%,4.22%,4.10%,3.62%,3.74%,3.60%,3.73%,4.17%,4.19%,4.30%,9.31%,9.57%,34.53%,33.19%,27.88%,27.12%,4.86%,5.71%,7.12%,8.93%,9.81%,9.33%,9.16%,8.00%,3.28%,2.99%,2.55%,3.10%,9.34%,8.63%,8.33%,7.75%,7.48%,6.69%,5.58%,5.46%,5.62%,5.45%,6.51%,7.02% +Dividend Yield,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Payout Ratio,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,1.60%,0.00%,1.60%,0.00%,1.40%,0.00%,1.50%,0.00%,0.20%,0.00%,0.10%,0.00%,2.50%,0.00%,1.50%,0.00%,1.20%,0.00%,1.30%,0.00%,1.40%,0.00%,-1.10%,0.00%,1.30%,0.00%,1.80%,0.00%,1.50%,0.00%,2.60%,0.00%,3.00%,0.00%,2.20% +Buyback Yield,-0.65%,-0.55%,-0.50%,-0.65%,-0.60%,-0.40%,-0.60%,-0.20%,0.45%,0.80%,0.40%,-0.20%,-0.40%,-1.01%,-0.61%,-0.20%,0.00%,0.80%,1.20%,0.80%,0.40%,0.00%,-0.80%,-0.81%,-2.04%,-0.20%,-0.20%,-0.20%,1.01%,-1.22%,-1.22%,-1.23%,-1.23%,0.06%,0.50%,0.53%,0.57%,-0.39%,-0.66%,-0.84%,-0.16% +Total Return,-0.65%,-0.55%,-0.50%,-0.65%,-0.60%,-0.40%,-0.60%,-0.20%,0.45%,0.80%,0.40%,-0.20%,-0.40%,-1.01%,-0.61%,-0.20%,0.00%,0.80%,1.20%,0.80%,0.40%,0.00%,-0.80%,-0.81%,-2.04%,-0.20%,-0.20%,-0.20%,1.01%,-1.22%,-1.22%,-1.23%,-1.23%,0.06%,0.50%,0.53%,0.57%,-0.39%,-0.66%,-0.84%,-0.16% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/cor.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/cor.csv new file mode 100644 index 0000000000000000000000000000000000000000..f3370f6668e1b926961ff4505609c37e84197b49 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/cor.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,81487,79050,74241,68414,72253,68922,66947,63457,62847,61174,60065,57719,59629,58912,53406,49154,52517,49245,45367,47418,47865,45638,45239,43320,45392,43297,43142,41034,40466,39120,38707,37147,38169,37561,36882,35698,36709,35470,34234,32669 +Revenue Growth,12.78%,14.69%,10.90%,7.81%,14.97%,12.67%,11.46%,9.94%,5.40%,3.84%,12.47%,17.43%,13.54%,19.63%,17.72%,3.66%,9.72%,7.90%,0.28%,9.46%,5.45%,5.41%,4.86%,5.57%,12.17%,10.68%,11.46%,10.46%,6.02%,4.15%,4.95%,4.06%,3.98%,5.89%,7.74%,9.27%,9.29%,12.29%,12.80%,14.81% +Cost of Revenue,78929,76558,71831,65876,69784,66669,64682,61162,60701,59189,58049,55484,57568,56843,51517,47621,51064,47898,44141,46030,46634,44453,44008,41895,44095,42264,41931,39778,39354,37948,37627,35891,37132,36436,35774,34623,35744,34497,33342,31757 +Gross Profit,2558,2492,2411,2538,2469,2253,2265,2295,2146,1986,2015,2235,2060,2069,1888,1533,1452,1347,1226,1388,1231,1185,1231,1425,1298,1033,1211,1256,1113,1172,1080,1256,1038,1125,1108,1075,965,974,891,912 +"Selling, General & Admin",1472,1490,1383,1389,1399,1394,1304,1321,1291,1263,1212,1203,1170,1216,913,730,735,721,667,693,686,722,657,628,657,658,627,617,559,561,525,522,521,530,516,519,525,546,503,442 +Research & Development,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Expenses,1852,2366,1738,1985,1646,1777,1595,1735,1513,1531,1528,1455,1416,1508,1267,909,905,7460,821,1079,968,1005,825,1377,823,879,822,774,694,1307,909,631,638,900,579,125,1143,431,559,1276 +Other Operating Expenses,380,875,355,596,247,383,290,414,222,268,316,252,246,292,354,179,170,6739,154,385,282,283,168,749,166,221,196,157,135,746,384,110,117,369,63,-395,618,-115,56,834 +Operating Income,706,127,672,553,823,477,670,561,633,455,487,780,644,562,621,624,547,-6113,405,310,263,180,407,48,475,154,389,481,419,-135,170,625,400,225,529,950,-178,542,333,-364 +Interest Expense / Income,28,21,31,64,41,61,58,64,46,52,53,53,53,55,51,35,34,35,38,34,31,36,36,43,42,43,47,49,36,35,36,37,37,35,35,36,34,39,30,23 +Other Expense / Income,63,-15,17,22,0,-32,3,-23,-10,25,-86,6,-5,-48,-1,22,-10,-3,21,10,2,-2,0,-14,-2,-40,-1,66,24,1,1,-5,0,-2,-2,-1,0,33,-2,11 +Pretax Income,615,121,624,467,782,448,609,519,597,378,520,721,596,555,570,568,524,-6145,346,265,231,145,371,18,434,151,343,367,359,-172,133,593,363,192,496,915,-212,470,304,-399 +Income Tax,127,118,141,46,180,97,130,84,117,84,113,173,147,117,278,133,149,-1299,57,-695,43,12,69,-9,41,-82,67,79,-503,173,83,181,116,46,146,312,-541,109,90,115 +Net Income,489,3,483,421,602,351,480,435,480,295,407,548,449,438,292,435,375,-4846,289,960,188,133,302,27,394,233,276,287,862,-345,50,411,247,146,349,603,330,361,214,-513 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,489,3,483,421,602,351,480,435,480,295,407,548,449,438,292,435,375,-4846,289,960,188,133,302,27,394,233,276,287,862,-345,50,411,247,146,349,603,330,361,214,-513 +Net Income Growth,-18.77%,-99.04%,0.81%,-3.36%,25.38%,18.94%,17.84%,-20.55%,6.82%,-32.66%,39.31%,25.90%,19.81%,0,0.93%,-54.67%,99.77%,0,-4.15%,3438.89%,-52.33%,-43.15%,9.48%,-90.56%,-54.33%,0,447.76%,-30.14%,248.58%,0,-85.58%,-31.81%,-25.00%,-59.65%,63.03%,0,0,450.76%,0,0 +Shares Outstanding (Basic),194,196,198,199,200,201,202,202,204,207,209,209,209,208,206,205,205,204,204,205,206,212,210,211,212,215,219,219,218,218,219,218,219,219,216,208,206,212,219,220 +Shares Outstanding (Diluted),195,198,200,201,202,203,204,204,206,210,212,212,211,211,209,207,207,199,206,207,208,214,211,213,214,217,221,222,221,221,222,221,222,227,225,225,227,212,240,220 +Shares Change,-3.29%,-2.62%,-2.12%,-1.51%,-2.18%,-3.13%,-3.48%,-3.65%,-2.29%,-0.42%,1.35%,2.26%,2.11%,5.95%,1.64%,0.12%,-0.35%,-6.97%,-2.66%,-2.59%,-3.02%,-1.63%,-4.35%,-4.38%,-3.10%,-1.75%,-0.50%,0.49%,-0.52%,-2.46%,-1.30%,-1.88%,-2.09%,6.99%,-6.43%,2.36%,3.31%,-9.76%,6.43%,-6.78% +EPS (Basic),2.52,0.04,2.44,2.11,3.01,1.75,2.37,2.15,2.35,1.43,1.95,2.62,2.15,2.11,1.42,2.12,1.83,-23.66,1.42,4.68,0.91,0.62,1.44,0.13,1.86,1.09,1.26,1.31,3.95,-1.58,0.23,1.89,1.13,0.62,1.62,2.9,1.6,1.64,0.98,-2.33 +EPS (Diluted),2.5,0.04,2.42,2.09,2.98,1.73,2.35,2.13,2.33,1.41,1.92,2.59,2.13,2.08,1.4,2.1,1.81,-23.6,1.41,4.64,0.9,0.62,1.43,0.13,1.84,1.09,1.25,1.29,3.9,-1.56,0.23,1.86,1.11,0.64,1.55,2.68,1.45,1.64,0.89,-2.33 +EPS Growth,-16.11%,-97.69%,2.98%,-1.88%,27.90%,22.70%,22.40%,-17.76%,9.39%,-32.21%,37.14%,23.33%,17.68%,0.00%,-0.71%,-54.74%,101.11%,0.00%,-1.40%,3469.23%,-51.09%,-43.12%,14.40%,-89.92%,-52.82%,0.00%,443.48%,-30.65%,251.35%,0.00%,-85.16%,-30.60%,-23.45%,-60.98%,74.16%,0.00%,0.00%,507.41%,0.00%,0.00% +Free Cash Flow Per Share,-14.58,4.17,11.9,-4.97,4.05,8.2,3.17,2.6,3.11,4.78,1.41,0.65,3.76,4.06,5.27,-2.64,4.09,5.96,-0.96,3.78,0.37,2.8,2.38,2.57,1.89,2.72,3.4,-0.83,-0.29,5.88,-1.62,3.09,-2.6,5.48,0.29,3.8,3.21,5.13,4.88,3.13 +Dividend Per Share,0.55,0.51,0.51,0.51,0.51,0.49,0.49,0.49,0.49,0.46,0.46,0.46,0.46,0.44,0.44,0.44,0.44,0.42,0.42,0.42,0.4,0.4,0.4,0.4,0.4,0.38,0.38,0.38,0.38,0.37,0.37,0.37,0.37,0.34,0.34,0.34,0.34,0.29,0.29,0.29 +Dividend Growth,7.84%,5.16%,5.16%,5.16%,5.16%,5.44%,5.44%,5.44%,5.44%,4.55%,4.55%,4.55%,4.55%,4.76%,4.76%,4.76%,10.00%,5.00%,5.00%,5.00%,0,5.26%,5.26%,5.26%,5.26%,4.11%,4.11%,4.11%,4.11%,7.35%,7.35%,7.35%,7.35%,17.24%,17.24%,17.24%,17.24%,23.40%,23.40%,23.40% +Gross Margin,3.14%,3.15%,3.25%,3.71%,3.42%,3.27%,3.38%,3.62%,3.42%,3.25%,3.36%,3.87%,3.46%,3.51%,3.54%,3.12%,2.77%,2.74%,2.70%,2.93%,2.57%,2.60%,2.72%,3.29%,2.86%,2.39%,2.81%,3.06%,2.75%,3.00%,2.79%,3.38%,2.72%,2.99%,3.00%,3.01%,2.63%,2.75%,2.60%,2.79% +Operating Margin,0.87%,0.16%,0.91%,0.81%,1.14%,0.69%,1.00%,0.88%,1.01%,0.74%,0.81%,1.35%,1.08%,0.95%,1.16%,1.27%,1.04%,-12.41%,0.89%,0.65%,0.55%,0.39%,0.90%,0.11%,1.05%,0.36%,0.90%,1.17%,1.04%,-0.35%,0.44%,1.68%,1.05%,0.60%,1.43%,2.66%,-0.49%,1.53%,0.97%,-1.12% +Profit Margin,0.60%,0.00%,0.65%,0.62%,0.83%,0.51%,0.72%,0.69%,0.76%,0.48%,0.68%,0.95%,0.75%,0.74%,0.55%,0.89%,0.71%,-9.84%,0.64%,2.03%,0.39%,0.29%,0.67%,0.06%,0.87%,0.54%,0.64%,0.70%,2.13%,-0.88%,0.13%,1.11%,0.65%,0.39%,0.95%,1.69%,0.90%,1.02%,0.63%,-1.57% +Free Cash Flow Margin,-3.47%,1.04%,3.18%,-1.45%,1.12%,2.40%,0.96%,0.83%,1.01%,1.62%,0.49%,0.24%,1.31%,1.43%,2.03%,-1.10%,1.60%,2.47%,-0.43%,1.64%,0.16%,1.30%,1.10%,1.25%,0.88%,1.35%,1.72%,-0.45%,-0.16%,3.29%,-0.91%,1.81%,-1.49%,3.20%,0.17%,2.21%,1.80%,3.07%,3.13%,2.11% +Effective Tax Rate,20.60%,97.21%,22.55%,9.83%,23.07%,21.75%,21.28%,16.16%,19.65%,22.11%,21.75%,23.99%,24.63%,21.16%,48.77%,23.34%,28.47%,0.00%,16.35%,-261.87%,18.65%,8.52%,18.63%,-52.05%,9.39%,-54.34%,19.62%,21.60%,-140.06%,0.00%,62.25%,30.60%,31.91%,23.95%,29.55%,34.07%,0.00%,23.24%,29.62%,0.00% +EBITDA,757,253,770,643,933,620,773,685,743,528,671,871,746,699,705,680,635,-6035,455,372,334,256,481,147,563,279,482,488,464,-67,235,694,463,287,590,1009,-123,565,383,-331 +EBITDA Margin,0.93%,0.32%,1.04%,0.94%,1.29%,0.90%,1.15%,1.08%,1.18%,0.86%,1.12%,1.51%,1.25%,1.19%,1.32%,1.38%,1.21%,-12.26%,1.00%,0.78%,0.70%,0.56%,1.06%,0.34%,1.24%,0.65%,1.12%,1.19%,1.15%,-0.17%,0.61%,1.87%,1.21%,0.77%,1.60%,2.83%,-0.33%,1.59%,1.12%,-1.01% +Depreciation & Amortization,114,111,114,113,110,111,106,101,100,98,98,97,97,89,83,78,77,76,72,72,72,75,75,86,86,85,91,73,69,70,66,64,63,61,59,58,55,55,48,45 +EBIT,643,142,656,531,822,509,667,583,643,430,573,774,649,610,622,602,558,-6110,384,300,262,181,407,61,477,194,390,415,395,-136,169,630,400,227,531,951,-178,509,334,-376 +EBIT Margin,0.79%,0.18%,0.88%,0.78%,1.14%,0.74%,1.00%,0.92%,1.02%,0.70%,0.95%,1.34%,1.09%,1.04%,1.16%,1.23%,1.06%,-12.41%,0.85%,0.63%,0.55%,0.40%,0.90%,0.14%,1.05%,0.45%,0.91%,1.01%,0.98%,-0.35%,0.44%,1.70%,1.05%,0.60%,1.44%,2.67%,-0.48%,1.44%,0.98%,-1.15% +Cash & Equivalents,3224,3133,3306,2069,2872,2592,1389,1539,1692,3388,3034,2961,3169,2547,2553,6641,4891,4598,3420,3692,3233,3374,3000,2876,2540,2493,2389,2091,3038,2435,1311,2404,1791,2742,1865,2525,978,2167,2555,2337 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,3224,3133,3306,2069,2872,2592,1389,1539,1692,3388,3034,2961,3169,2547,2553,6641,4891,4598,3420,3692,3233,3374,3000,2876,2540,2493,2389,2091,3038,2435,1311,2404,1791,2742,1865,2525,978,2167,2555,2337 +Cash Growth,12.25%,20.86%,137.97%,34.39%,69.74%,-23.50%,-54.21%,-48.01%,-46.60%,33.02%,18.84%,-55.42%,-35.21%,-44.60%,-25.35%,79.88%,51.30%,36.26%,14.03%,28.38%,27.26%,35.37%,25.56%,37.51%,-16.38%,2.36%,82.16%,-13.02%,69.60%,-11.19%,-29.69%,-4.79%,83.13%,26.50%,-27.00%,8.06%,-57.45%,19.85%,102.49%,235.42% +Receivables,24546,23872,24051,22643,21577,20911,20797,19491,18627,18453,18624,18111,17146,18167,17695,14134,14886,13846,12548,14210,12569,12387,11989,12222,11979,11314,11765,11265,10128,10303,10553,9584,9696,9176,8985,8767,8381,8223,7597,7560 +Inventory,20508,18999,18302,17631,18652,17455,16852,16955,16780,15556,15823,15515,16294,15368,14996,12955,13179,12589,11849,11103,11686,11060,11248,11374,11800,11919,12074,12867,12021,11461,11670,11336,11415,10724,10493,10645,10864,9755,9640,9517 +Other Current Assets,1709,1715,1648,1818,1758,1841,1948,2004,3609,2193,2263,2823,2770,2720,2015,1739,1744,2022,2101,2176,1467,1311,1165,1150,1156,169,177,173,110,103,143,170,177,210,115,133,139,189,110,142 +Total Current Assets,49987,47718,47307,44161,44859,42799,40987,39990,40708,39590,39745,39410,39379,38803,37260,35469,34700,33056,29919,31181,28955,28132,27402,27622,27476,25894,26404,26397,25296,24303,23677,23494,23079,22852,21457,22070,20362,20334,19902,19557 +"Property, Plant & Equipment",2100,2181,2081,2089,2117,2135,2148,2150,2140,2135,2105,2139,2130,2163,2143,1483,1477,1485,1455,1422,1442,1771,1767,1859,1897,1892,1903,1940,1829,1798,1750,1702,1631,1531,1166,1095,1060,1193,959,956 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,12859,13319,13625,13795,14037,14006,14425,14518,13027,12837,13240,13686,14002,14287,14571,8549,8572,8593,8616,8640,8846,9000,9037,9056,9622,9612,9714,9760,8901,8878,8914,8877,8914,8959,8986,9028,9053,6138,6115,6122 +Other Long-Term Assets,4108,3883,3760,3823,3677,3619,3617,2108,2032,1999,2084,2074,2067,2085,1958,1502,1098,1141,800,800,773,269,272,274,272,271,288,298,335,338,313,324,295,296,305,302,282,298,357,371 +Total Long-Term Assets,19068,19384,19465,19707,19832,19760,20191,18777,17199,16971,17429,17898,18199,18535,18671,11534,11147,11219,10871,10862,11062,11040,11077,11188,11792,11775,11905,11999,11065,11013,10977,10903,10841,10786,10457,10425,10394,7628,7431,7449 +Total Assets,69054,67102,66772,63868,64690,62559,61177,58766,57907,56561,57174,57308,57578,57338,55931,47003,45847,44275,40790,42042,40017,39172,38479,38810,39268,37670,38310,38396,36362,35316,34654,34397,33919,33638,31914,32495,30756,27963,27334,27006 +Accounts Payable,49911,50942,49883,46321,47743,45836,43752,42735,41758,40193,39306,38211,38618,38010,36503,31420,33450,31705,29145,30720,29182,28385,27807,28189,28336,26837,26450,26404,25347,25404,24805,24276,24172,23926,22692,22986,22536,20886,19349,18395 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,2213,576,565,1069,593,641,861,266,988,1070,1422,1810,269,300,456,44,59,501,520,523,532,139,166,283,156,152,196,253,20,12,4,616,608,610,613,120,108,0,7,64 +Total Current Liabilities,54509,54277,52974,49762,50773,48831,46783,45071,44761,43478,43154,42798,41614,41359,39590,32996,35044,33853,30632,32112,30630,29581,28789,29212,29352,27870,28100,28094,26740,26818,25751,25531,25543,25280,23997,23771,24024,21578,21117,20226 +Other Current Liabilities,2385,2759,2526,2372,2437,2354,2170,2070,2014,2215,2427,2777,2727,3048,2631,1532,1535,1647,967,869,916,1057,815,740,859,881,1455,1438,1374,1402,942,640,762,744,692,665,1380,692,1761,1767 +Long-Term Debt,5935,3812,4166,4180,4186,4146,4160,4667,4656,4632,4640,4647,6413,6384,6647,6147,3641,3618,3621,3622,3636,4354,4340,4360,4517,4511,4570,4640,4617,3782,3782,3840,3872,3852,3794,4369,4393,3739,3743,3943 +Total Long-Term Liabilities,14183,12038,12738,12879,12856,13061,13472,13184,13073,13011,13501,13605,15363,15395,15933,14110,11314,11261,6190,6225,6317,6597,6582,6560,6751,6750,6934,6938,6747,6434,6349,6336,6260,6228,6038,6533,5431,5768,4641,4863 +Other Long-Term Liabilities,8248,8226,8572,8699,8670,8915,9312,8517,8417,8379,8861,8958,8950,9011,9285,7962,7673,7643,2570,2603,2681,2243,2243,2200,2235,2239,2364,2298,2129,2652,2568,2497,2388,2375,2244,2165,1038,2029,898,921 +Total Liabilities,68692,66315,65712,62641,63629,61892,60255,58255,57833,56489,56656,56402,56976,56753,55522,47106,46358,45114,36822,38337,36948,36179,35371,35772,36103,34620,35034,35032,33487,33252,32100,31868,31803,31508,30035,30304,29456,27347,25758,25089 +Total Debt,8149,4388,4731,5249,4779,4787,5021,4933,5644,5703,6062,6456,6681,6684,7103,6191,3700,4120,4140,4145,4169,4493,4506,4643,4673,4662,4765,4893,4637,3794,3786,4455,4480,4463,4407,4488,4502,3739,3750,4007 +Debt Growth,70.52%,-8.34%,-5.77%,6.42%,-15.34%,-16.05%,-17.17%,-23.60%,-15.52%,-14.68%,-14.66%,4.29%,80.57%,62.25%,71.55%,49.35%,-11.24%,-8.32%,-8.12%,-10.72%,-10.79%,-3.63%,-5.44%,-5.11%,0.77%,22.90%,25.87%,9.82%,3.52%,-14.99%,-14.10%,-0.73%,-0.49%,19.35%,17.52%,12.02%,125.55%,87.37%,87.93%,186.82% +Retained Earnings,5795,5417,5515,5134,4820,4324,4072,3691,3358,2978,2779,2470,2019,1671,1325,1125,781,518,5451,5248,4375,4235,4187,3969,4027,3721,3569,3377,3174,2395,2820,2850,2518,2304,2251,1974,1441,1164,879,729 +Comprehensive Income,-1400,-989,-1279,-1260,-1136,-1403,-1227,-1316,-1412,-1831,-1421,-1006,-823,-445,-233,-69,-70,-109,-129,-133,-88,-112,-87,-85,-93,-79,-82,-44,-96,-96,-112,-123,-142,-114,-111,-102,-116,-136,-69,-76 +Shareholders Equity,227,646,925,1083,912,522,686,282,-178,-212,224,550,242,223,38,-282,-697,-1019,3857,3591,2955,2879,2989,2921,3048,2933,3098,3188,2875,2064,2554,2529,2117,2129,1879,2191,1300,616,1576,1916 +Net Cash / Debt,-4924,-1255,-1425,-3181,-1906,-2195,-3631,-3393,-3952,-2315,-3027,-3496,-3512,-4137,-4550,450,1191,478,-720,-453,-936,-1119,-1507,-1767,-2133,-2170,-2376,-2802,-1600,-1359,-2474,-2051,-2688,-1721,-2542,-1963,-3524,-1572,-1195,-1670 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,-25.23,-6.34,-7.12,-15.81,-9.45,-10.79,-17.77,-16.61,-19.15,-11.03,-14.3,-16.49,-16.63,-19.62,-21.78,2.17,5.76,2.4,-3.5,-2.19,-4.51,-5.23,-7.13,-8.31,-9.97,-9.98,-10.76,-12.6,-7.24,-6.14,-11.15,-9.27,-12.11,-7.58,-11.31,-8.71,-15.54,-7.41,-4.97,-7.58 +Working Capital,-4522,-6559,-5667,-5601,-5915,-6032,-5797,-5081,-4052,-3888,-3410,-3388,-2235,-2556,-2330,2473,-344,-797,-713,-931,-1676,-1449,-1387,-1590,-1876,-1975,-1695,-1697,-1444,-2515,-2074,-2038,-2464,-2429,-2540,-1701,-3663,-1244,-1215,-669 +Book Value Per Share,1.17,3.29,4.67,5.43,4.56,2.59,3.39,1.39,-0.87,-1.02,1.07,2.63,1.16,1.07,0.18,-1.38,-3.41,-4.99,18.94,17.48,14.34,13.57,14.26,13.85,14.38,13.62,14.17,14.54,13.17,9.45,11.68,11.62,9.68,9.72,8.71,10.54,6.31,2.91,7.18,8.7 +Net Income,489,3,483,421,602,351,480,435,480,295,407,548,449,438,292,435,375,-4846,289,960,188,133,302,27,394,233,276,287,862,-345,50,411,247,146,349,603,330,361,214,-513 +Depreciation & Amortization,114,111,114,113,110,111,106,101,100,98,98,97,97,89,83,78,77,76,72,72,72,75,75,86,86,85,91,73,69,70,66,64,63,61,59,58,55,55,48,45 +Share-Based Compensation,70,35,22,28,63,25,21,23,56,16,14,20,43,18,14,19,48,17,12,14,31,10,11,6,32,9,9,12,33,11,10,12,29,8,17,18,22,14,13,14 +Other Operating Activities,-3391,851,1858,-1440,110,1340,139,69,74,755,-111,-399,274,465,818,-986,403,6053,-461,-194,-148,455,181,505,-32,338,447,-459,-954,1645,-371,311,-770,1140,-233,202,345,731,846,1196 +Operating Cash Flow,-2719,1000,2478,-878,885,1827,745,630,710,1164,409,267,863,1010,1208,-454,903,1299,-88,853,143,673,568,624,479,665,823,-88,10,1380,-245,799,-430,1355,192,880,752,1162,1122,742 +Operating Cash Flow Growth,0,-45.24%,232.59%,0,24.66%,56.88%,82.30%,136.14%,-17.76%,15.32%,-66.16%,0,-4.39%,-22.28%,0,0,532.35%,93.10%,0,36.60%,-70.18%,1.12%,-31.02%,0,4538.47%,-51.80%,0,0,0,1.92%,0,-9.28%,0,16.57%,-82.89%,18.70%,-16.21%,39.63%,115.75%,-33.56% +Capital Expenditures,-106,-182,-118,-113,-74,-175,-104,-103,-76,-174,-113,-130,-80,-165,-122,-86,-65,-82,-107,-77,-67,-78,-69,-82,-79,-80,-80,-95,-74,-95,-109,-125,-137,-154,-130,-90,-90,-74,-52,-53 +Acquisitions,-9,-45,-22,-2,0,0,0,28,-1438,5,258,-62,-63,-26,-5537,0,0,0,0,0,0,0,-12,0,-52,-2,-6,-707,-70,12,-59,-1,-1,0,0,-5,-2727,-27,-4,-2561 +Change in Investments,-217,-15,-7,-58,-6,-6,-719,-18,0,-18,0,0,0,0,0,-163,0,-21,-4,-31,0,0,0,0,0,0,0,0,0,-7,34,7,-20,-1,-6,0,48,-86,0,0 +Other Investing Activities,-11,1,3,7,14,-2,4,4,3,12,-1,-3,-1,20,3,0,0,2,1,2,5,-1,-5,-1,4,-3,-5,9,2,-2,-3,6,2,7,-10,-7,-3,1,1,1 +Investing Cash Flow,-343,-242,-144,-166,-66,-183,-819,-89,-1511,-175,143,-194,-143,-171,-5656,-249,-65,-102,-110,-105,-62,-79,-86,-84,-128,-85,-90,-793,-142,-91,-137,-113,-157,-148,-147,-102,-2772,-187,-55,-2612 +Dividends Paid,-111,-101,-103,-107,-106,-98,-99,-102,-100,-96,-97,-97,-101,-93,-92,-91,-91,-87,-86,-87,-83,-84,-85,-85,-86,-82,-83,-84,-84,-80,-80,-80,-80,-73,-73,-71,-71,-62,-64,-64 +Share Issuance / Repurchase,-377,-499,-537,-43,-375,-262,-82,10,-785,-225,-226,23,39,34,34,46,2,88,48,-215,-115,-130,-158,-94,-217,-328,-228,48,7,-91,33,51,-220,-1168,-624,-281,-119,-1237,-448,85 +Debt Issued / Paid,3788,-354,-504,483,-10,-42,104,-675,-11,-347,-368,-202,-6,-404,551,2501,-431,-21,-33,15,-14,-3,-114,-24,8,-63,-122,-23,822,8,-662,-43,-52,-202,-80,-14,1009,-229,-257,1987 +Other Financing Activities,-91,-4,-1,-10,-61,-5,-5,-3,-68,-5,-4,-1,-38,17,-4,-3,-24,0,-2,0,-10,-3,-2,-2,-10,-3,-2,-6,-11,-2,-2,-1,-11,1114,71,1134,13,165,-80,-100 +Financing Cash Flow,3209,-957,-1145,323,-552,-407,-82,-769,-964,-673,-695,-278,-106,-445,489,2453,-544,-20,-73,-288,-222,-219,-358,-205,-304,-477,-435,-66,735,-165,-711,-73,-363,-330,-706,769,832,-1363,-848,1909 +Net Cash Flow,97,-179,1191,-751,283,1205,-140,-224,-1681,291,-171,-210,612,388,-3959,1750,293,1177,-272,459,-142,375,124,336,48,104,298,-946,603,1124,-1093,613,-951,877,-660,1547,-1189,-388,218,38 +Free Cash Flow,-2825,818,2360,-991,811,1651,641,527,634,991,295,137,784,845,1086,-540,838,1217,-195,776,76,595,499,542,400,585,744,-183,-63,1285,-353,673,-568,1200,62,791,662,1087,1070,689 +Free Cash Flow Growth,0,-50.46%,268.33%,0,27.84%,66.65%,117.00%,284.61%,-19.06%,17.26%,-72.81%,0,-6.44%,-30.57%,0,0,1009.39%,104.66%,0,43.11%,-81.11%,1.58%,-32.96%,0,0,-54.46%,0,0,0,7.12%,0,-14.82%,0,10.36%,-94.22%,14.72%,-21.66%,41.90%,139.54%,-34.38% +Free Cash Flow Margin,-3.47%,1.04%,3.18%,-1.45%,1.12%,2.40%,0.96%,0.83%,1.01%,1.62%,0.49%,0.24%,1.31%,1.43%,2.03%,-1.10%,1.60%,2.47%,-0.43%,1.64%,0.16%,1.30%,1.10%,1.25%,0.88%,1.35%,1.72%,-0.45%,-0.16%,3.29%,-0.91%,1.81%,-1.49%,3.20%,0.17%,2.21%,1.80%,3.07%,3.13%,2.11% +Free Cash Flow Per Share,-14.58,4.17,11.9,-4.97,4.05,8.2,3.17,2.6,3.11,4.78,1.41,0.65,3.76,4.06,5.27,-2.64,4.09,5.96,-0.96,3.78,0.37,2.8,2.38,2.57,1.89,2.72,3.4,-0.83,-0.29,5.88,-1.62,3.09,-2.6,5.48,0.29,3.8,3.21,5.13,4.88,3.13 +Market Capitalization,43426,44351,44936,48472,41222,36385,38961,32384,34081,28048,29635,32356,27659,24820,23517,24170,19967,19785,20497,18221,17508,17151,17920,16786,15768,19952,18743,18938,20024,18131,20641,19229,17210,17346,17122,17783,21326,20537,23361,24963 +Market Cap Growth,5.35%,21.89%,15.34%,49.68%,20.95%,29.72%,31.47%,0.09%,23.22%,13.01%,26.01%,33.87%,38.52%,25.45%,14.74%,32.64%,14.05%,15.36%,14.38%,8.55%,11.03%,-14.04%,-4.39%,-11.36%,-21.26%,10.04%,-9.20%,-1.52%,16.36%,4.53%,20.56%,8.13%,-19.30%,-15.54%,-26.71%,-28.76%,8.16%,18.41%,42.37%,66.05% +Enterprise Value,48350,45607,46361,51653,43129,38581,42592,35777,38033,30363,32662,35851,31171,28957,28067,23719,18777,19307,21217,18675,18444,18271,19426,18553,17901,22122,21119,21739,21624,19490,23116,21280,19898,19067,19664,19746,24850,22109,24556,26632 +PE Ratio,31.1,29.39,24.21,26.17,22.08,20.85,23.06,20.03,19.71,16.51,16.09,18.74,17.14,16.12,-6.28,-6.45,-6.2,-5.8,13.06,11.51,26.96,20.05,18.74,18.05,13.25,12.03,17.35,22.15,20.45,49.75,24.15,16.67,12.79,12.15,10.42,11.79,54.48,-148.64,-53.87,-37.79 +PS Ratio,0.14,0.15,0.16,0.18,0.15,0.14,0.15,0.13,0.14,0.12,0.13,0.14,0.13,0.12,0.12,0.12,0.1,0.1,0.11,0.1,0.1,0.1,0.1,0.1,0.09,0.12,0.11,0.12,0.13,0.12,0.14,0.13,0.12,0.12,0.12,0.13,0.15,0.15,0.18,0.2 +PB Ratio,191.66,68.66,48.57,44.75,45.22,69.7,56.79,114.96,-191.33,-132.58,132.12,58.8,114.51,111.13,619.5,-85.78,-28.64,-19.42,5.31,5.08,5.93,5.96,5.99,5.75,5.17,6.8,6.05,5.94,6.97,8.78,8.08,7.6,8.13,8.15,9.11,8.12,16.41,33.32,14.83,13.03 +P/FCF Ratio,-68.06,14.8,11.73,22.95,11.36,10.54,13.95,13.23,16.57,12.71,14.38,11.35,12.72,11.14,9.04,18.31,7.58,10.56,16.38,9.37,10.23,8.43,8.85,7.39,10.2,18.42,10.51,27.61,12.99,17.47,21.67,14.06,11.59,6.39,6.58,4.93,6.08,5.56,6.93,9.09 +P/OCF Ratio,-364.15,12.73,10.42,18.8,10.09,9.3,11.99,11.12,13.37,10.38,11.63,9.67,10.53,9.31,7.96,14.56,6.73,8.96,12.97,8.15,8.72,7.32,7.67,6.48,8.39,14.14,8.81,17.89,10.3,12.05,13.96,10.04,8.62,5.46,5.73,4.54,5.65,5.24,6.5,8.35 +Debt/Equity,35.96,6.79,5.11,4.85,5.24,9.17,7.32,17.51,-31.69,-26.96,27.03,11.73,27.66,29.93,187.1,-21.97,-5.31,-4.04,1.07,1.15,1.41,1.56,1.51,1.59,1.53,1.59,1.54,1.54,1.61,1.84,1.48,1.76,2.12,2.1,2.35,2.05,3.46,6.07,2.38,2.09 +Quick Ratio,0.51,0.5,0.52,0.5,0.48,0.48,0.47,0.47,0.45,0.5,0.5,0.49,0.49,0.5,0.51,0.63,0.56,0.54,0.52,0.56,0.52,0.53,0.52,0.52,0.49,0.5,0.5,0.48,0.49,0.47,0.46,0.47,0.45,0.47,0.45,0.48,0.39,0.48,0.48,0.49 +Current Ratio,0.92,0.88,0.89,0.89,0.88,0.88,0.88,0.89,0.91,0.91,0.92,0.92,0.95,0.94,0.94,1.08,0.99,0.98,0.98,0.97,0.95,0.95,0.95,0.95,0.94,0.93,0.94,0.94,0.95,0.91,0.92,0.92,0.9,0.9,0.89,0.93,0.85,0.94,0.94,0.97 +Return on Invested Capital (ROIC),18.91%,32.90%,35.82%,32.10%,35.21%,35.40%,32.60%,32.87%,33.61%,33.03%,30.27%,26.26%,24.92%,23.61%,-68.97%,-83.00%,-141.96%,-143.20%,22.98%,23.65%,10.98%,13.54%,14.29%,13.92%,17.59%,25.45%,19.84%,16.23%,18.21%,10.85%,14.85%,17.89%,21.87%,15.05%,19.68%,16.45%,1.86%,4.54%,-2.70%,-6.79% +Dividend Yield,0.90%,0.90%,0.90%,0.80%,1.00%,1.10%,1.00%,1.20%,1.10%,1.40%,1.30%,1.20%,1.30%,1.50%,1.50%,1.50%,1.70%,1.70%,1.60%,1.80%,1.90%,1.90%,1.90%,2.00%,2.10%,1.60%,1.80%,1.70%,1.60%,1.80%,1.50%,1.60%,1.80%,1.70%,1.70%,1.50%,1.20%,1.20%,1.00%,0.90% +Payout Ratio,21.80%,1275.00%,20.90%,24.20%,16.90%,27.70%,20.50%,22.60%,20.60%,32.20%,23.60%,17.60%,21.40%,20.90%,31.00%,20.80%,24.00%,-1.80%,29.60%,9.00%,44.00%,64.50%,27.80%,307.70%,21.50%,34.90%,30.20%,29.00%,9.60%,-23.10%,158.70%,19.30%,32.30%,54.80%,21.00%,11.70%,21.20%,17.70%,29.60%,-12.40% +Buyback Yield,3.29%,2.61%,2.12%,1.51%,2.18%,3.13%,3.48%,3.65%,2.29%,0.42%,-1.35%,-2.26%,-2.11%,-5.95%,-1.64%,-0.12%,0.35%,6.97%,2.66%,2.59%,3.02%,1.63%,4.35%,4.38%,3.10%,1.74%,0.50%,-0.49%,0.52%,2.46%,1.30%,1.88%,2.09%,-6.99%,6.42%,-2.36%,-3.31%,9.76%,-6.43%,6.78% +Total Return,4.19%,3.51%,3.02%,2.31%,3.18%,4.23%,4.48%,4.85%,3.39%,1.82%,-0.05%,-1.06%,-0.81%,-4.45%,-0.14%,1.38%,2.05%,8.67%,4.26%,4.39%,4.92%,3.53%,6.25%,6.38%,5.20%,3.34%,2.30%,1.21%,2.12%,4.26%,2.80%,3.48%,3.89%,-5.29%,8.12%,-0.86%,-2.11%,10.96%,-5.43%,7.68% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/crl.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/crl.csv new file mode 100644 index 0000000000000000000000000000000000000000..e4ad64d8f34bfd40a23171d64459bc80cd333dd0 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/crl.csv @@ -0,0 +1,107 @@ +Date,2024/12/28,2024/9/28,2024/6/29,2024/3/30,2023/12/30,2023/9/30,2023/7/1,2023/4/1,2022/12/31,2022/9/24,2022/6/25,2022/3/26,2021/12/25,2021/9/25,2021/6/26,2021/3/27,2020/12/26,2020/9/26,2020/6/27,2020/3/28,2019/12/28,2019/9/28,2019/6/29,2019/3/30,2018/12/29,2018/9/29,2018/6/30,2018/3/31,2017/12/30,2017/9/30,2017/7/1,2017/4/1,2016/12/31,2016/9/24,2016/6/25,2016/3/26,2015/12/26,2015/9/26,2015/6/27,2015/3/28 +Revenue,1003,1010,1026,1012,1013,1027,1060,1029,1100,989,973,914,905,896,915,825,791,743,683,707,691,668,658,605,602,585,585,494,478,464,469,446,467,426,434,355,354,349,340,320 +Revenue Growth,-1.08%,-1.64%,-3.19%,-1.73%,-7.85%,3.79%,8.92%,12.63%,21.52%,10.41%,6.40%,10.84%,14.42%,20.54%,33.99%,16.62%,14.45%,11.28%,3.80%,16.95%,14.90%,14.12%,12.35%,22.39%,25.72%,26.08%,24.76%,10.81%,2.50%,9.05%,8.08%,25.61%,31.92%,21.82%,27.82%,10.75%,7.37%,6.69%,-0.47%,7.03% +Cost of Revenue,718,661,672,667,649,665,661,652,701,619,616,577,558,559,573,516,491,454,450,455,429,422,419,393,375,369,369,313,311,287,284,274,290,269,264,214,213,211,207,201 +Gross Profit,284,349,354,345,364,362,399,378,399,370,357,337,347,337,342,308,300,289,232,252,262,246,238,212,226,216,216,181,167,177,185,171,177,156,170,141,141,138,133,120 +"Selling, General & Admin",196,199,170,186,197,176,200,175,200,184,132,150,144,149,172,156,143,128,128,130,130,130,136,123,107,113,121,103,94,92,94,91,96,86,100,83,81,76,71,71 +Research & Development,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Expenses,452,232,202,219,231,210,234,210,235,219,169,188,174,181,204,185,171,157,155,158,154,153,158,142,124,132,139,114,105,103,104,102,108,97,112,89,88,83,77,77 +Other Operating Expenses,256,32,32,33,34,34,34,35,35,36,38,38,30,33,33,29,28,28,28,28,24,24,22,19,17,19,19,10,10,10,10,11,12,12,11,6,7,6,6,5 +Operating Income,-168,117,152,126,133,152,165,168,164,151,187,149,173,156,138,124,129,133,77,94,109,93,80,70,102,84,77,68,63,74,82,70,69,59,58,51,52,55,56,43 +Interest Expense / Income,28,30,33,35,34,34,35,34,35,11,4,9,12,16,16,30,33,19,19,15,24,6,21,10,17,17,19,11,8,8,7,7,8,7,9,4,4,4,4,3 +Other Expense / Income,22,-3,-1,-7,-107,6,4,3,-114,18,41,31,0,18,-5,30,-76,-22,-26,24,-21,15,1,-6,11,-6,-13,-6,-13,-6,-2,-15,-1,-2,-5,-4,0,-1,-8,8 +Pretax Income,-218,91,119,97,207,112,126,130,243,122,143,109,161,122,126,64,171,136,84,55,105,72,58,66,75,73,71,62,68,72,76,78,63,53,54,51,49,53,60,32 +Income Tax,-3,21,25,25,20,25,29,27,56,25,33,16,24,18,38,2,28,33,16,5,25,0,15,11,15,12,17,10,98,20,22,31,18,16,19,14,17,15,11,0 +Net Income,-214,70,94,73,187,87,97,103,187,96,109,93,138,103,88,62,143,103,67,51,80,73,44,55,60,60,54,53,-30,52,54,47,45,38,35,37,32,37,49,32 +Preferred Dividends,1,1,4,6,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,-216,69,90,67,187,87,97,103,187,96,109,93,138,103,88,62,143,103,67,51,80,73,44,55,60,60,54,53,-30,52,54,47,45,38,35,37,32,37,49,32 +Net Income Growth,0,-21.41%,-7.25%,-34.72%,-0.17%,-9.42%,-11.25%,10.87%,36.22%,-6.72%,23.60%,51.18%,-3.92%,0.50%,31.16%,21.20%,78.21%,41.34%,54.22%,-7.92%,34.67%,20.61%,-18.58%,4.75%,0,15.04%,-0.45%,12.51%,0,39.06%,53.24%,25.94%,40.13%,0.95%,-27.42%,17.76%,17.37%,16.68%,37.56%,-2.14% +Shares Outstanding (Basic),51,51,52,51,51,51,51,51,51,51,51,51,50,50,50,50,50,50,50,49,49,49,49,48,47,48,48,48,47,48,48,47,47,47,47,47,47,47,47,47 +Shares Outstanding (Diluted),51,52,52,52,51,52,51,51,51,51,51,51,52,52,51,51,51,51,50,50,50,50,50,49,49,49,49,49,0,0,0,0,0,0,0,0,0,0,0,0 +Shares Change,0.09%,-0.05%,0.74%,0.81%,-0.05%,0.63%,0.36%,0.20%,-0.53%,-0.53%,-0.10%,0.49%,0.56%,1.69%,2.17%,2.22%,2.89%,1.99%,1.18%,1.02%,2.41%,0.79%,1.26%,1.30%,2.61%,3.64%,2.95%,3.07%,0.99%,0.64%,0.98%,1.40%,0.84%,1.10%,-0.38%,-1.29%,-0.64%,0.22%,-2.08%,-0.70% +EPS (Basic),-4.19,1.34,1.75,1.31,3.65,1.7,1.89,2.02,3.69,1.9,2.15,1.84,2.73,2.05,1.76,1.23,2.88,2.07,1.36,1.03,1.64,1.49,0.9,1.14,1.25,1.25,1.11,1.1,-0.62,1.11,1.13,0.98,0.95,0.8,0.75,0.8,0.69,0.81,1.04,0.67 +EPS (Diluted),-4.17,1.33,1.74,1.3,3.64,1.69,1.89,2.01,3.65,1.88,2.13,1.81,2.67,2.01,1.72,1.2,2.81,2.03,1.34,1.02,1.61,1.46,0.88,1.11,1.23,1.22,1.1,1.08,-0.62,1.08,1.12,0.97,0.93,0.79,0.73,0.78,0.66,0.79,1.02,0.66 +EPS Growth,0,-21.30%,-7.94%,-35.32%,-0.27%,-10.11%,-11.27%,11.05%,36.70%,-6.47%,23.84%,50.83%,-4.98%,-0.99%,28.36%,17.65%,74.53%,39.04%,52.27%,-8.11%,30.89%,19.67%,-20.00%,2.78%,0.00%,12.96%,-1.79%,11.34%,0.00%,36.71%,53.43%,24.36%,40.91%,0.00%,-28.43%,18.18%,15.79%,16.18%,37.84%,-1.49% +Free Cash Flow Per Share,1.64,4.15,2.99,0.99,2.78,2.72,1.58,0.05,2.86,1.19,1.31,0.44,2.59,2.36,2.79,2.85,1.02,3.04,2.74,0.87,2.39,2.47,2.15,-0.04,1.5,1.96,2.13,0.68,2.02,0.79,1.77,0.38,1.98,1.33,1.45,0.81,1.99,1.66,1.53,0.01 +Dividend Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,28.35%,34.57%,34.47%,34.09%,35.92%,35.25%,37.64%,36.69%,36.27%,37.43%,36.66%,36.85%,38.35%,37.64%,37.40%,37.39%,37.92%,38.92%,34.02%,35.65%,37.95%,36.85%,36.21%,35.03%,37.64%,36.94%,36.90%,36.74%,34.99%,38.10%,39.50%,38.44%,37.96%,36.71%,39.11%,39.67%,39.73%,39.51%,39.10%,37.35% +Operating Margin,-16.73%,11.63%,14.78%,12.45%,13.12%,14.76%,15.56%,16.31%,14.89%,15.26%,19.26%,16.28%,19.09%,17.39%,15.04%,15.00%,16.30%,17.86%,11.25%,13.33%,15.74%,13.89%,12.13%,11.54%,17.04%,14.41%,13.11%,13.73%,13.13%,15.95%,17.41%,15.64%,14.83%,13.81%,13.38%,14.51%,14.77%,15.86%,16.41%,13.42% +Profit Margin,-21.52%,6.80%,8.77%,6.66%,18.46%,8.51%,9.15%,10.02%,17.04%,9.75%,11.23%,10.18%,15.20%,11.54%,9.67%,7.46%,18.10%,13.85%,9.88%,7.18%,11.63%,10.90%,6.65%,9.12%,9.92%,10.31%,9.18%,10.66%,-6.24%,11.30%,11.50%,10.49%,9.57%,8.86%,8.11%,10.47%,9.01%,10.70%,14.29%,9.84% +Free Cash Flow Margin,8.35%,21.10%,15.01%,5.02%,14.07%,13.59%,7.62%,0.24%,13.25%,6.11%,6.85%,2.43%,14.42%,13.30%,15.33%,17.25%,6.39%,20.33%,19.85%,6.06%,16.91%,18.07%,15.93%,-0.31%,11.85%,16.20%,17.54%,6.54%,20.01%,8.07%,17.98%,4.06%,19.92%,14.74%,15.74%,10.59%,26.20%,22.27%,21.33%,0.19% +Effective Tax Rate,0.00%,23.12%,21.25%,25.16%,9.55%,22.14%,23.15%,20.80%,22.95%,20.90%,23.43%,14.38%,14.76%,14.90%,29.82%,3.70%,16.47%,24.09%,19.45%,8.34%,23.77%,-0.44%,25.14%,16.13%,19.93%,17.04%,24.51%,15.66%,143.74%,27.54%,29.19%,39.92%,29.23%,29.20%,34.87%,27.34%,34.41%,28.98%,18.59%,1.04% +EBITDA,-87,209,238,218,321,225,239,242,356,208,223,193,240,207,210,155,265,214,160,128,182,130,128,121,133,134,133,107,109,114,115,117,106,94,95,80,78,80,87,57 +EBITDA Margin,-8.70%,20.71%,23.23%,21.54%,31.66%,21.90%,22.54%,23.48%,32.33%,21.02%,22.91%,21.16%,26.54%,23.07%,23.00%,18.81%,33.56%,28.79%,23.48%,18.06%,26.28%,19.46%,19.53%,20.03%,22.08%,22.82%,22.76%,21.62%,22.88%,24.46%,24.60%,26.31%,22.75%,22.20%,21.96%,22.54%,22.04%,22.98%,25.65%,17.87% +Depreciation & Amortization,102,88,86,85,81,79,78,77,78,75,76,75,67,69,68,62,61,60,57,57,52,52,49,45,42,44,43,33,33,33,32,32,36,34,32,25,26,24,23,22 +EBIT,-189,121,152,132,240,146,161,165,278,133,146,118,173,138,142,94,205,154,103,70,130,78,79,76,91,90,90,74,76,80,84,85,71,60,63,55,52,56,64,35 +EBIT Margin,-18.88%,11.97%,14.84%,13.10%,23.72%,14.22%,15.22%,15.99%,25.28%,13.48%,15.05%,12.92%,19.11%,15.40%,15.55%,11.35%,25.86%,20.78%,15.10%,9.97%,18.78%,11.71%,12.05%,12.53%,15.17%,15.37%,15.34%,14.90%,15.88%,17.25%,17.82%,19.03%,15.13%,14.18%,14.51%,15.59%,14.82%,16.16%,18.84%,10.89% +Cash & Equivalents,195,210,179,327,277,157,200,202,234,194,200,242,241,213,223,465,228,243,402,372,238,165,201,126,195,139,192,188,164,124,116,132,118,106,155,157,118,74,151,152 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,195,210,179,327,277,157,200,202,234,194,200,242,241,213,223,465,228,243,402,372,238,165,201,126,195,139,192,188,164,124,116,132,118,106,155,157,118,74,151,152 +Cash Growth,-29.69%,33.72%,-10.59%,62.23%,18.32%,-18.86%,0.06%,-16.65%,-3.03%,-8.86%,-10.16%,-48.03%,5.60%,-12.49%,-44.54%,24.97%,-4.03%,47.42%,100.42%,194.84%,21.78%,18.65%,4.31%,-32.73%,19.32%,12.34%,65.11%,42.77%,39.25%,16.93%,-24.66%,-16.43%,-0.27%,42.81%,2.51%,3.59%,-26.29%,-43.38%,28.88%,-10.56% +Receivables,721,754,762,787,780,799,801,788,752,771,748,698,643,660,644,611,618,572,533,542,514,524,545,496,472,487,479,440,430,422,399,384,364,360,346,287,270,289,277,265 +Inventory,279,336,349,361,380,293,285,263,256,262,257,221,199,182,194,194,186,181,168,163,161,156,135,130,128,126,124,119,115,107,105,98,96,99,98,97,94,98,90,86 +Other Current Assets,209,194,209,193,171,195,218,196,197,189,188,172,191,324,207,154,169,144,132,131,109,128,129,115,102,86,94,96,118,129,118,86,79,90,103,96,77,118,111,111 +Total Current Assets,1403,1495,1499,1668,1609,1444,1505,1448,1439,1415,1393,1333,1274,1379,1268,1423,1201,1140,1235,1208,1021,972,1010,866,898,838,890,843,827,782,738,700,657,655,702,637,559,579,630,614 +"Property, Plant & Equipment",2017,2025,2000,2003,2034,1901,1927,1903,1857,1754,1766,1626,1584,1461,1466,1315,1303,1206,1197,1189,1184,1148,1138,1038,933,897,896,789,782,767,759,747,756,767,784,664,678,672,681,658 +Long-Term Investments,218,236,232,244,244,302,300,294,312,0,0,0,201,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,3570,3903,3880,3898,3959,3771,3846,3860,3805,3744,3893,3716,3773,3836,3597,2686,2597,2580,2542,2565,2230,2224,2261,1841,1858,1882,1904,1206,1175,1176,1145,1126,1182,1160,1170,699,720,696,490,482 +Other Long-Term Assets,320,345,337,340,350,189,194,195,190,469,478,400,192,383,390,385,390,287,267,240,257,238,216,182,167,179,177,163,147,141,132,124,117,108,108,102,112,87,86,93 +Total Long-Term Assets,6125,6509,6449,6485,6586,6163,6268,6251,6164,5967,6136,5742,5750,5679,5452,4386,4290,4073,4006,3994,3671,3610,3615,3060,2958,2958,2976,2158,2103,2084,2036,1997,2055,2036,2061,1466,1509,1454,1256,1233 +Total Assets,7528,8004,7948,8153,8195,7607,7772,7699,7603,7383,7529,7075,7024,7058,6720,5809,5491,5213,5241,5202,4693,4583,4625,3927,3856,3797,3866,3001,2930,2866,2774,2697,2712,2690,2763,2104,2068,2033,1886,1847 +Accounts Payable,140,136,133,130,169,136,140,120,206,182,211,226,198,128,111,127,122,97,83,103,111,107,99,79,66,78,67,73,78,66,65,61,68,66,66,44,37,32,33,35 +Deferred Revenue,248,252,247,256,242,250,257,262,264,251,242,228,220,222,231,213,208,172,170,179,172,166,168,138,145,141,130,98,118,109,119,128,128,119,119,80,81,76,77,77 +Current Debt,0,0,0,0,0,0,0,0,0,2,2,3,0,2,3,3,50,48,54,48,39,34,34,31,31,32,31,3,31,27,27,27,27,26,34,21,17,17,18,32 +Total Current Liabilities,994,1012,948,955,1055,994,1008,981,1092,1014,1048,994,1033,984,930,803,840,787,728,691,710,682,636,530,558,540,518,407,464,416,424,383,430,412,413,310,312,314,277,270 +Other Current Liabilities,605,624,567,569,644,607,610,599,621,579,592,537,615,632,584,460,459,470,421,362,388,375,335,283,315,289,289,232,237,213,213,167,206,201,194,164,177,190,148,127 +Long-Term Debt,2724,2759,2838,3079,3066,2905,3080,3162,3097,3306,3363,2941,2917,3137,2967,2375,2085,2115,2355,2460,1966,1999,2149,1650,1637,1653,1796,1130,1114,1156,1116,1170,1208,1233,1331,840,846,836,755,755 +Total Long-Term Liabilities,3026,3164,3228,3494,3481,3262,3465,3561,3488,3697,3788,3410,3399,3610,3437,2789,2507,2501,2732,2831,2316,2336,2511,1975,1959,1983,2146,1434,1402,1410,1368,1420,1428,1390,1488,981,991,983,874,880 +Other Long-Term Liabilities,302,404,390,416,415,358,385,399,390,391,425,470,483,473,470,414,422,386,378,371,350,337,362,325,323,330,349,304,288,254,252,250,221,157,157,140,145,147,119,125 +Total Liabilities,4020,4176,4175,4449,4536,4256,4472,4543,4579,4711,4836,4404,4432,4594,4366,3593,3347,3288,3460,3522,3026,3018,3147,2505,2518,2523,2664,1841,1866,1825,1792,1803,1858,1802,1901,1291,1303,1297,1150,1150 +Total Debt,2724,2759,2838,3079,3066,2905,3080,3162,3097,3308,3365,2943,2917,3139,2970,2378,2135,2163,2408,2508,2004,2033,2183,1681,1668,1684,1828,1133,1145,1183,1144,1197,1235,1259,1365,862,863,852,773,786 +Debt Growth,-11.17%,-5.00%,-7.86%,-2.64%,-1.00%,-12.19%,-8.48%,7.44%,6.20%,5.39%,13.32%,23.75%,36.58%,45.14%,23.32%,-5.17%,6.53%,6.38%,10.33%,49.23%,20.17%,20.70%,19.41%,48.36%,45.67%,42.37%,59.84%,-5.40%,-7.28%,-6.04%,-16.23%,38.93%,43.10%,47.72%,76.64%,9.59%,11.73%,8.35%,-5.01%,22.72% +Retained Earnings,1812,2123,2054,1960,1887,1720,1633,1536,1433,1280,1183,1074,981,879,775,687,625,501,399,331,280,214,141,97,42,460,400,346,289,319,266,212,165,121,83,48,11,-21,-59,-107 +Comprehensive Income,-317,-193,-270,-250,-196,-268,-208,-239,-262,-396,-259,-175,-165,-133,-108,-127,-139,-195,-213,-219,-178,-178,-166,-163,-173,-159,-154,-124,-145,-183,-208,-242,-254,-166,-150,-143,-136,-121,-90,-109 +Shareholders Equity,3462,3782,3723,3640,3597,3306,3252,3109,2976,2627,2648,2610,2535,2427,2318,2184,2115,1897,1753,1652,1635,1532,1455,1398,1317,1253,1182,1140,1045,1022,963,876,837,868,831,780,733,704,702,664 +Net Cash / Debt,-2529,-2549,-2659,-2751,-2790,-2747,-2880,-2960,-2863,-3114,-3165,-2701,-2675,-2926,-2747,-1913,-1907,-1920,-2006,-2135,-1766,-1868,-1982,-1554,-1473,-1546,-1635,-945,-981,-1059,-1027,-1066,-1117,-1153,-1210,-704,-745,-778,-622,-634 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,-49.24,-49.42,-51.28,-53.07,-54.35,-53.24,-55.95,-57.56,-55.76,-60.73,-61.72,-52.63,-51.83,-56.76,-53.51,-37.45,-37.15,-37.86,-39.93,-42.74,-35.41,-37.58,-39.91,-31.42,-30.23,-31.33,-33.35,-19.35,0,0,0,0,0,0,0,0,0,0,0,0 +Working Capital,409,483,552,713,554,451,497,467,347,401,345,339,241,395,338,620,361,353,507,517,311,291,374,336,340,299,371,436,363,367,314,317,227,243,288,327,247,265,353,344 +Book Value Per Share,67.69,73.59,72.21,70.78,70.1,64.47,63.49,60.84,58.46,51.64,52.1,51.54,50.22,48.12,46.1,43.7,42.5,38.17,35.37,33.58,33.45,31.39,29.83,28.85,27.74,25.94,24.52,23.85,22.01,21.46,20.23,18.5,17.8,18.35,17.62,16.69,15.72,15.06,14.82,14.02 +Net Income,-214,70,94,73,187,87,97,103,187,96,109,93,138,103,88,62,143,103,67,51,80,73,44,55,60,60,54,53,-30,52,54,47,45,38,35,37,32,37,49,32 +Depreciation & Amortization,102,88,86,85,81,79,78,77,78,75,76,75,67,69,68,62,61,60,57,57,52,52,49,45,42,44,43,33,33,33,32,32,36,34,32,25,26,24,23,22 +Share-Based Compensation,17,19,17,17,20,23,16,13,22,22,15,15,19,22,17,13,15,17,13,11,14,14,17,13,11,12,14,11,11,12,12,9,11,11,12,10,10,10,10,10 +Other Operating Activities,255,75,-3,-45,-66,16,-43,-84,-52,-60,-51,-80,5,-19,13,34,-81,-2,25,-50,35,17,20,-99,27,1,13,-36,110,-38,3,-55,27,-10,0,-26,54,17,4,-52 +Operating Cash Flow,159,252,194,130,221,205,148,109,235,133,149,103,229,175,187,170,138,177,162,69,181,156,130,15,140,117,124,60,124,59,100,34,119,72,80,46,121,88,86,11 +Operating Cash Flow Growth,-27.87%,22.56%,30.66%,18.75%,-5.88%,54.73%,-0.91%,6.58%,2.40%,-24.01%,-19.89%,-39.71%,65.67%,-1.45%,14.96%,148.18%,-23.41%,13.77%,25.28%,361.61%,29.08%,32.93%,4.59%,-75.26%,12.67%,97.10%,23.47%,76.47%,4.71%,-17.72%,25.23%,-25.77%,-1.89%,-18.11%,-7.23%,307.43%,21.12%,32.08%,51.57%,-60.47% +Capital Expenditures,-76,-39,-39,-79,-78,-66,-67,-107,-89,-72,-83,-80,-99,-56,-46,-28,-88,-26,-27,-26,-64,-35,-25,-17,-69,-22,-21,-28,-29,-22,-16,-16,-26,-10,-12,-8,-28,-10,-14,-11 +Acquisitions,-8,-10,-27,-14,-163,-14,-10,-63,134,-21,-379,-13,108,-300,-913,-111,-6,-45,-5,-389,-5,-26,-504,-3,-7,-11,-807,-25,-7,-35,-23,66,-91,-19,-578,0,-70,-201,-10,-1 +Change in Investments,2,27,5,8,3,1,1,2,1,3,0,0,1,1,5,0,6,0,3,3,1,0,0,0,5,0,2,29,3,3,0,3,42,16,-9,-1,21,2,-2,-1 +Other Investing Activities,5,0,0,0,0,-1,0,-1,-2,-2,0,-4,-1,0,0,1,0,0,0,-1,-3,0,0,-1,-1,0,0,0,0,0,0,0,0,0,1,3,-2,-3,2,1 +Investing Cash Flow,-76,-21,-62,-86,-238,-80,-77,-169,44,-92,-462,-98,9,-355,-954,-138,-88,-71,-29,-414,-71,-61,-528,-21,-71,-33,-826,-25,-33,-54,-39,53,-75,-13,-598,-6,-79,-212,-24,-12 +Dividends Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,1,-100,-8,12,6,4,-1,-7,7,2,-1,-22,2,8,11,-16,3,7,14,-1,8,3,2,4,7,6,4,6,4,-31,-12,-28,2,2,7,0,3,-17,-39,-24 +Debt Issued / Paid,-72,-94,-255,8,123,-163,-70,35,-254,-50,311,14,-221,171,509,211,-60,-276,-118,485,-45,-136,480,-71,-5,-153,715,-21,-56,34,-68,-45,-15,-107,507,0,12,70,-23,16 +Other Financing Activities,-5,-13,-23,-2,-5,-4,0,-3,-2,-4,-38,-5,0,0,-2,0,-2,0,0,-4,-1,0,-8,-3,-1,0,0,0,-1,-3,0,0,-10,0,-3,-1,-11,-1,-3,10 +Financing Cash Flow,-76,-208,-286,18,124,-163,-71,25,-249,-52,271,-13,-219,179,518,195,-59,-269,-104,479,-39,-133,474,-69,1,-147,720,-15,-53,0,-81,-74,-24,-106,511,0,4,52,-66,2 +Net Cash Flow,-6,31,-158,54,119,-43,0,-32,45,-11,-36,-3,20,-1,-244,238,-14,-157,30,134,73,-36,74,-69,55,-53,5,24,40,7,-15,14,12,-49,-2,39,43,-77,-1,-8 +Free Cash Flow,84,213,154,51,143,140,81,3,146,60,67,22,130,119,140,142,51,151,136,43,117,121,105,-2,71,95,103,32,96,37,84,18,93,63,68,38,93,78,72,1 +Free Cash Flow Growth,-41.28%,52.74%,90.80%,1923.29%,-2.14%,131.02%,21.19%,-88.69%,11.69%,-49.34%,-52.47%,-84.41%,158.25%,-21.13%,3.43%,231.71%,-56.76%,25.22%,29.33%,0,63.88%,27.30%,2.06%,0,-25.53%,152.99%,21.74%,78.50%,2.97%,-40.26%,23.43%,-51.83%,0.30%,-19.41%,-5.69%,6124.17%,27.27%,35.50%,52.01%,-96.50% +Free Cash Flow Margin,8.35%,21.10%,15.01%,5.02%,14.07%,13.59%,7.62%,0.24%,13.25%,6.11%,6.85%,2.43%,14.42%,13.30%,15.33%,17.25%,6.39%,20.33%,19.85%,6.06%,16.91%,18.07%,15.93%,-0.31%,11.85%,16.20%,17.54%,6.54%,20.01%,8.07%,17.98%,4.06%,19.92%,14.74%,15.74%,10.59%,26.20%,22.27%,21.33%,0.19% +Free Cash Flow Per Share,1.64,4.15,2.99,0.99,2.78,2.72,1.58,0.05,2.86,1.19,1.31,0.44,2.59,2.36,2.79,2.85,1.02,3.04,2.74,0.87,2.39,2.47,2.15,-0.04,1.5,1.96,2.13,0.68,2.02,0.79,1.77,0.38,1.98,1.33,1.45,0.81,1.99,1.66,1.53,0.01 +Market Capitalization,9520,10239,10641,13913,12127,10048,10761,10290,11086,9537,11498,14091,18631,23097,18488,14338,12521,10769,8412,6180,7420,6473,6918,7005,5373,6462,5379,5063,5184,5141,4819,4261,3606,3914,3791,3473,3734,3027,3395,3768 +Market Cap Growth,-21.50%,1.90%,-1.11%,35.21%,9.38%,5.36%,-6.41%,-26.97%,-40.50%,-58.71%,-37.81%,-1.72%,48.81%,114.48%,119.79%,131.99%,68.74%,66.37%,21.59%,-11.77%,38.09%,0.16%,28.63%,38.37%,3.66%,25.70%,11.62%,18.81%,43.75%,31.35%,27.12%,22.71%,-3.42%,29.32%,11.65%,-7.83%,23.77%,8.72%,33.15%,33.11% +Enterprise Value,12049,12788,13300,16665,14916,12796,13641,13250,13950,12652,14663,16792,21307,26023,21235,16250,14428,12689,10418,8316,9187,8341,8900,8559,6846,8008,7014,6008,6165,6201,5846,5327,4723,5067,5001,4177,4479,3805,4017,4402 +PE Ratio,924.49,24.79,24.65,31.71,25.55,21.16,22.23,20.73,22.8,21.86,25.94,33.35,47.65,58.24,46.68,38.23,34.37,35.72,31,24.96,29.44,27.98,31.61,30.61,23.74,47.22,41.71,39.18,42.02,25.98,26.31,25.92,23.3,27.57,26.77,22.42,25.01,20.93,24.38,29.9 +PS Ratio,2.35,2.52,2.61,3.38,2.94,2.38,2.58,2.52,2.79,2.52,3.12,3.88,5.26,6.74,5.65,4.71,4.28,3.81,3.06,2.27,2.83,2.56,2.83,2.95,2.37,3.02,2.66,2.66,2.79,2.79,2.67,2.4,2.15,2.5,2.54,2.48,2.74,2.26,2.58,2.86 +PB Ratio,2.75,2.71,2.86,3.82,3.37,3.04,3.31,3.31,3.73,3.63,4.34,5.4,7.35,9.52,7.97,6.57,5.92,5.68,4.8,3.74,4.54,4.22,4.76,5.01,4.08,5.16,4.55,4.44,4.96,5.03,5,4.86,4.31,4.51,4.56,4.45,5.09,4.3,4.84,5.68 +P/FCF Ratio,18.98,18.27,21.85,33.64,33.19,27.27,37.19,37.38,37.59,34.1,33.97,34.2,35.02,51.09,38.2,29.91,32.95,24.13,20.23,16.05,21.8,21.95,25.72,26.25,17.85,19.85,20.06,20.26,22,22.08,18.67,17.6,13.78,14.98,13.71,12.38,15.33,13.53,16.7,21.1 +P/OCF Ratio,12.96,12.86,14.19,19.75,17.73,14.4,17.22,16.43,17.89,15.53,17.53,20.33,24.49,34.48,27.49,22.12,22.91,18.29,14.82,11.56,15.43,14.7,17.23,17.69,12.18,15.19,14.63,14.71,16.3,16.45,14.81,13.97,11.38,12.26,11.31,10.17,12.17,10.59,12.85,16.04 +Debt/Equity,0.79,0.73,0.76,0.85,0.85,0.88,0.95,1.02,1.04,1.26,1.27,1.13,1.15,1.29,1.28,1.09,1.01,1.14,1.37,1.52,1.23,1.33,1.5,1.2,1.27,1.34,1.55,0.99,1.1,1.16,1.19,1.37,1.48,1.45,1.64,1.11,1.18,1.21,1.1,1.18 +Quick Ratio,0.92,0.95,0.99,1.17,1,0.96,0.99,1.01,0.9,0.95,0.9,0.95,0.86,0.89,0.93,1.34,1.01,1.04,1.28,1.32,1.06,1.01,1.17,1.17,1.2,1.16,1.3,1.54,1.28,1.31,1.21,1.34,1.12,1.13,1.21,1.43,1.24,1.16,1.55,1.54 +Current Ratio,1.41,1.48,1.58,1.75,1.53,1.45,1.49,1.48,1.32,1.4,1.33,1.34,1.23,1.4,1.36,1.77,1.43,1.45,1.7,1.75,1.44,1.43,1.59,1.64,1.61,1.55,1.72,2.07,1.78,1.88,1.74,1.83,1.53,1.59,1.7,2.06,1.79,1.84,2.28,2.27 +Return on Invested Capital (ROIC),2.20%,6.48%,6.89%,6.83%,7.47%,8.11%,7.98%,8.33%,8.50%,9.06%,9.16%,9.07%,9.09%,8.19%,8.02%,8.54%,8.39%,8.18%,7.80%,7.75%,8.09%,8.23%,7.43%,8.72%,8.95%,5.37%,4.69%,6.21%,5.75%,9.18%,9.03%,8.21%,8.00%,7.10%,6.78%,9.53%,10.12%,10.01%,10.20%,9.76% +Dividend Yield,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Payout Ratio,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Buyback Yield,-0.09%,0.05%,-0.74%,-0.81%,0.05%,-0.63%,-0.36%,-0.20%,0.52%,0.53%,0.10%,-0.49%,-0.56%,-1.69%,-2.17%,-2.22%,-2.89%,-1.99%,-1.18%,-1.02%,-2.41%,-0.79%,-1.26%,-1.30%,-0.03%,-1.50%,-1.17%,-0.87%,-0.99%,-0.63%,-0.98%,-1.40%,-0.84%,-1.10%,0.38%,1.29%,0.64%,-0.22%,2.08%,0.70% +Total Return,-0.09%,0.05%,-0.74%,-0.81%,0.05%,-0.63%,-0.36%,-0.20%,0.52%,0.53%,0.10%,-0.49%,-0.56%,-1.69%,-2.17%,-2.22%,-2.89%,-1.99%,-1.18%,-1.02%,-2.41%,-0.79%,-1.26%,-1.30%,-0.03%,-1.50%,-1.17%,-0.87%,-0.99%,-0.63%,-0.98%,-1.40%,-0.84%,-1.10%,0.38%,1.29%,0.64%,-0.22%,2.08%,0.70% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/cvs.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/cvs.csv new file mode 100644 index 0000000000000000000000000000000000000000..37d92f92fafb290a80f0b49c285e54613a68c498 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/cvs.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,97710,95428,91234,88437,93813,89764,88921,85278,83846,81159,80636,76826,76604,73794,72616,69097,69554,67056,65341,66755,66889,64810,63431,61646,54424,47490,46922,45743,48406,46181,45685,44514,45991,44615,43725,43215,41146,38644,37169,36332 +Revenue Growth,4.15%,6.31%,2.60%,3.70%,11.89%,10.60%,10.28%,11.00%,9.45%,9.98%,11.04%,11.19%,10.14%,10.05%,11.13%,3.51%,3.98%,3.47%,3.01%,8.29%,22.90%,36.47%,35.18%,34.77%,12.43%,2.83%,2.71%,2.76%,5.25%,3.51%,4.48%,3.01%,11.78%,15.45%,17.64%,18.95%,11.04%,10.35%,7.42%,11.14% +Cost of Revenue,84811,82870,77851,75876,79937,76187,75318,71903,69987,67766,66780,63432,62880,61092,59421,56598,57597,55336,51993,54734,55198,53287,52057,50706,44759,39941,39507,38834,40492,39064,38759,37943,38408,37123,36710,36471,33845,31983,30767,30168 +Gross Profit,12899,12558,13383,12561,13876,13577,13603,13375,13859,13393,13856,13394,13724,12702,13195,12499,11957,11720,13348,12021,11691,11523,11374,10940,9665,7549,7415,6909,7914,7117,6926,6571,7583,7492,7015,6744,7301,6661,6402,6164 +"Selling, General & Admin",10421,10557,10338,10290,10503,9876,9873,9580,10089,9612,9187,9324,10020,9210,8869,8922,9433,8471,8668,8563,8423,8595,8042,8250,6613,4975,4867,4913,4739,4618,4674,4778,4563,4668,4658,4559,4551,4330,4140,4032 +Research & Development,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Expenses,10531,11726,10338,10290,10503,9887,10369,9929,10200,17312,9187,9849,11378,9641,8869,8922,9433,8471,8668,8563,8654,8595,8042,8250,8841,4975,8788,4913,4579,4810,4816,4785,4540,4675,4665,4568,4572,4330,4140,4032 +Other Operating Expenses,110,1169,0,0,0,11,496,349,111,7700,0,525,1358,431,0,0,0,0,0,0,231,0,0,0,2228,0,3921,0,-160,192,142,7,-23,7,7,9,21,0,0,0 +Operating Income,2368,832,3045,2271,3373,3690,3234,3446,3659,-3919,4669,3545,2346,3061,4326,3577,2524,3249,4680,3458,3037,2928,3332,2690,824,2574,-1373,1996,3335,2307,2110,1786,3043,2817,2350,2176,2729,2331,2262,2132 +Interest Expense / Income,758,752,732,716,690,693,686,589,552,566,583,586,608,602,636,657,678,731,765,733,734,747,772,782,733,674,689,523,318,245,247,252,262,253,280,283,276,261,166,134 +Other Expense / Income,-537,-41,-26,-14,-21,-18,-9,-16,-45,-34,-33,-41,41,303,-37,-49,632,707,-34,-49,-34,47,-36,-25,-14,1,4,3,208,0,-1,10,28,103,542,1,2,-9,0,0 +Pretax Income,2147,121,2339,1569,2704,3015,2557,2873,3152,-4451,4119,3000,1697,2156,3727,2969,1214,1811,3949,2774,2337,2134,2596,1933,105,1899,-2066,1470,2809,2062,1864,1524,2753,2461,1528,1892,2451,2079,2096,1998 +Income Tax,503,34,569,456,658,754,656,737,818,-1045,1090,646,300,558,944,746,241,587,974,767,590,604,660,512,524,509,497,472,-478,777,766,572,1046,921,604,746,953,833,824,777 +Net Income,1644,87,1770,1113,2046,2261,1901,2136,2334,-3406,3029,2354,1397,1598,2783,2223,973,1224,2975,2007,1747,1530,1936,1421,-419,1390,-2563,998,3287,1285,1098,952,1707,1540,924,1146,1498,1246,1272,1221 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,1644,87,1770,1113,2046,2261,1901,2136,2334,-3406,3029,2354,1397,1598,2783,2223,973,1224,2975,2007,1747,1530,1936,1421,-419,1390,-2563,998,3287,1285,1098,952,1707,1540,924,1146,1498,1246,1272,1221 +Net Income Growth,-19.65%,-96.15%,-6.89%,-47.89%,-12.34%,0,-37.24%,-9.26%,67.07%,0,8.84%,5.89%,43.58%,30.56%,-6.45%,10.76%,-44.31%,-20.00%,53.67%,41.24%,0,10.07%,0,42.39%,0,8.17%,0,4.83%,92.56%,-16.56%,18.83%,-16.93%,13.95%,23.60%,-27.36%,-6.14%,13.40%,31.44%,2.09%,8.15% +Shares Outstanding (Basic),1262,1259,1256,1260,1288,1287,1283,1283,1309,1315,1313,1312,1322,1321,1319,1313,1312,1310,1309,1306,1304,1302,1301,1298,1122,1020,1018,1016,1014,1016,1019,1030,1064,1068,1070,1092,1106,1114,1124,1128 +Shares Outstanding (Diluted),1262,1259,1259,1267,1293,1290,1287,1291,1320,1315,1321,1328,1338,1329,1327,1322,1314,1315,1314,1312,1311,1305,1302,1302,1122,1022,1018,1019,1018,1020,1024,1035,1070,1073,1075,1099,1114,1121,1132,1136 +Shares Change,-2.40%,-2.40%,-2.18%,-1.86%,-2.05%,-1.90%,-2.57%,-2.79%,-1.35%,-1.05%,-0.45%,0.45%,1.83%,1.07%,0.99%,0.76%,0.23%,0.77%,0.92%,0.77%,16.85%,27.69%,27.90%,27.77%,10.22%,0.20%,-0.59%,-1.55%,-4.86%,-4.94%,-4.74%,-5.82%,-3.95%,-4.28%,-5.04%,-3.26%,-3.22%,-3.69%,-3.58%,-4.54% +EPS (Basic),1.31,0.07,1.41,0.88,1.59,1.76,1.48,1.66,1.78,-2.59,2.31,1.79,1.06,1.21,2.11,1.69,0.74,0.93,2.27,1.54,1.34,1.17,1.49,1.09,-0.4,1.36,-2.52,0.98,3.22,1.26,1.07,0.92,1.59,1.44,0.86,1.04,1.34,1.11,1.13,1.08 +EPS (Diluted),1.31,0.07,1.41,0.88,1.59,1.75,1.48,1.65,1.77,-2.59,2.29,1.77,1.04,1.2,2.1,1.68,0.74,0.93,2.26,1.53,1.33,1.17,1.49,1.09,-0.4,1.36,-2.52,0.98,3.2,1.26,1.07,0.91,1.58,1.43,0.86,1.04,1.34,1.11,1.12,1.07 +EPS Growth,-17.61%,-96.00%,-4.73%,-46.67%,-10.17%,0.00%,-35.37%,-6.78%,70.19%,0.00%,9.05%,5.36%,40.54%,29.03%,-7.08%,9.80%,-44.36%,-20.51%,51.68%,40.37%,0.00%,-13.97%,0.00%,11.22%,0.00%,7.94%,0.00%,7.69%,102.53%,-11.89%,24.42%,-12.50%,17.91%,28.83%,-23.21%,-2.80%,17.54%,37.04%,5.66%,12.63% +Free Cash Flow Per Share,0.87,-1.12,1.95,3.33,-2.75,1.69,4.14,5.03,-2.02,6.5,3.84,1.92,2.58,3.72,4.06,1.57,2.18,1.02,5.1,1.96,1.59,1.79,3.66,0.95,1.69,0.55,2.46,1.84,-0.65,2.06,1.55,2.99,1.39,3.22,1.08,1.69,2.56,1.15,0.46,1.4 +Dividend Per Share,0.67,0.67,0.67,0.67,0.61,0.61,0.61,0.61,0.55,0.55,0.55,0.55,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.5,0.43,0.43,0.43,0.43,0.35,0.35,0.35,0.35 +Dividend Growth,9.92%,9.92%,9.92%,9.92%,10.00%,10.00%,10.00%,10.00%,10.00%,10.00%,10.00%,10.00%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,17.65%,17.65%,17.65%,17.65%,21.43%,21.43%,21.43%,21.43%,27.27%,27.27%,27.27%,27.27% +Gross Margin,13.20%,13.16%,14.67%,14.20%,14.79%,15.13%,15.30%,15.68%,16.53%,16.50%,17.18%,17.43%,17.92%,17.21%,18.17%,18.09%,17.19%,17.48%,20.43%,18.01%,17.48%,17.78%,17.93%,17.75%,17.76%,15.90%,15.80%,15.10%,16.35%,15.41%,15.16%,14.76%,16.49%,16.79%,16.04%,15.61%,17.74%,17.24%,17.22%,16.97% +Operating Margin,2.42%,0.87%,3.34%,2.57%,3.60%,4.11%,3.64%,4.04%,4.36%,-4.83%,5.79%,4.61%,3.06%,4.15%,5.96%,5.18%,3.63%,4.85%,7.16%,5.18%,4.54%,4.52%,5.25%,4.36%,1.51%,5.42%,-2.93%,4.36%,6.89%,5.00%,4.62%,4.01%,6.62%,6.31%,5.37%,5.04%,6.63%,6.03%,6.09%,5.87% +Profit Margin,1.68%,0.09%,1.94%,1.26%,2.18%,2.52%,2.14%,2.51%,2.78%,-4.20%,3.76%,3.06%,1.82%,2.17%,3.83%,3.22%,1.40%,1.83%,4.55%,3.01%,2.61%,2.36%,3.05%,2.31%,-0.77%,2.93%,-5.46%,2.18%,6.79%,2.78%,2.40%,2.14%,3.71%,3.45%,2.11%,2.65%,3.64%,3.22%,3.42%,3.36% +Free Cash Flow Margin,1.12%,-1.48%,2.69%,4.75%,-3.78%,2.42%,5.98%,7.57%,-3.15%,10.53%,6.24%,3.27%,4.45%,6.66%,7.38%,2.99%,4.10%,2.00%,10.21%,3.84%,3.09%,3.59%,7.51%,2.00%,3.48%,1.17%,5.34%,4.10%,-1.37%,4.53%,3.45%,6.92%,3.22%,7.71%,2.64%,4.27%,6.87%,3.33%,1.40%,4.33% +Effective Tax Rate,23.43%,28.10%,24.33%,29.06%,24.33%,25.01%,25.66%,25.65%,25.95%,0.00%,26.46%,21.53%,17.68%,25.88%,25.33%,25.13%,19.85%,32.41%,24.66%,27.65%,25.25%,28.30%,25.42%,26.49%,499.05%,26.80%,0.00%,32.11%,-17.02%,37.68%,41.09%,37.53%,38.00%,37.42%,39.53%,39.43%,38.88%,40.07%,39.31%,38.89% +EBITDA,-545,2034,4222,3423,162,4835,4347,4463,523,-2835,5784,4635,3394,3892,5500,4752,3031,3656,5816,4593,4167,3973,4440,3826,1645,3193,-730,2637,3749,2922,2734,2395,3643,3325,2427,2792,3309,2872,2750,2622 +EBITDA Margin,-0.56%,2.13%,4.63%,3.87%,0.17%,5.39%,4.89%,5.23%,0.62%,-3.49%,7.17%,6.03%,4.43%,5.27%,7.57%,6.88%,4.36%,5.45%,8.90%,6.88%,6.23%,6.13%,7.00%,6.21%,3.02%,6.72%,-1.56%,5.77%,7.75%,6.33%,5.98%,5.38%,7.92%,7.45%,5.55%,6.46%,8.04%,7.43%,7.40%,7.22% +Depreciation & Amortization,-3450,1161,1151,1138,-3232,1127,1104,1001,-3181,1050,1082,1049,1089,1134,1137,1126,1139,1114,1102,1086,1096,1092,1072,1111,807,620,647,644,622,615,623,619,628,611,619,617,582,532,488,490 +EBIT,2905,873,3071,2285,3394,3708,3243,3462,3704,-3885,4702,3586,2305,2758,4363,3626,1892,2542,4714,3507,3071,2881,3368,2715,838,2573,-1377,1993,3127,2307,2111,1776,3015,2714,1808,2175,2727,2340,2262,2132 +EBIT Margin,2.97%,0.92%,3.37%,2.58%,3.62%,4.13%,3.65%,4.06%,4.42%,-4.79%,5.83%,4.67%,3.01%,3.74%,6.01%,5.25%,2.72%,3.79%,7.21%,5.25%,4.59%,4.45%,5.31%,4.40%,1.54%,5.42%,-2.94%,4.36%,6.46%,5.00%,4.62%,3.99%,6.56%,6.08%,4.14%,5.03%,6.63%,6.06%,6.09%,5.87% +Cash & Equivalents,8586,6875,12507,9801,8196,13043,13807,14618,12945,17197,12116,8442,9408,9826,7119,5598,7854,9256,14869,10081,5683,5193,6063,5896,4059,41587,43815,42023,1696,2485,2094,2217,3371,2189,1127,1779,2459,2890,1244,1518 +Short-TermInvestments,2407,2805,3755,3288,3259,3145,3080,3102,2778,2792,2877,2900,3117,3015,3006,3190,3000,2831,2596,2632,2373,2334,2462,2426,2522,105,96,119,111,75,75,85,87,74,80,85,88,121,160,116 +Cash & Cash Equivalents,10993,9680,16262,13089,11455,16188,16887,17720,15723,19989,14993,11342,12525,12841,10125,8788,10854,12087,17465,12713,8056,7527,8525,8322,6581,41692,43911,42142,1807,2560,2169,2302,3458,2263,1207,1864,2547,3011,1404,1634 +Cash Growth,-4.03%,-40.20%,-3.70%,-26.13%,-27.15%,-19.02%,12.63%,56.23%,25.53%,55.67%,48.08%,29.06%,15.40%,6.24%,-42.03%,-30.87%,34.73%,60.58%,104.87%,52.76%,22.41%,-81.95%,-80.59%,-80.25%,264.20%,1528.59%,1924.48%,1730.67%,-47.74%,13.12%,79.70%,23.50%,35.77%,-24.84%,-14.03%,14.08%,1.27%,148.84%,-17.99%,-42.63% +Receivables,36469,36179,32385,32217,35227,32927,29546,28331,27276,26317,27233,26451,24431,25283,24164,23855,21742,23816,22520,23037,19617,19789,18174,19509,17631,14837,14158,13964,13181,12440,12274,12114,12164,13625,13183,13025,11888,12804,10892,10162 +Inventory,18107,17649,16068,16346,18025,17954,17291,18263,19090,18058,17375,18160,17760,17399,16979,17618,18496,17478,16519,16976,17516,16028,15511,15448,16450,14818,14922,14824,15296,14147,14271,14306,14760,14348,14177,13912,14001,13282,12384,12231 +Other Current Assets,3076,3835,5237,5821,3151,3074,4032,4392,3544,3977,2541,5530,5292,5319,5291,5458,5277,5830,6002,6232,5113,4841,4691,4578,4581,634,799,868,945,776,690,735,660,703,881,612,722,1656,1721,1595 +Total Current Assets,68645,67343,69952,67473,67858,70143,67756,68706,65633,68341,62142,61483,60008,60842,56559,55719,56369,59211,62506,58958,50302,48185,46901,47857,45243,71981,73790,71798,31229,29923,29404,29457,31042,30939,29448,29413,29158,30753,26401,25622 +"Property, Plant & Equipment",28937,28959,29933,30082,30435,30586,30704,30532,30745,30896,31326,31645,32018,33233,33140,33153,33335,32833,32792,32818,32904,32408,32348,32340,11349,10419,10249,10144,10292,9914,10073,10057,10175,9901,9981,9862,9855,9494,9019,8871 +Long-Term Investments,28934,28939,25028,24074,23019,21667,22114,21612,21096,20565,21124,22595,23025,22370,22136,21025,20812,20216,18594,16840,17314,17342,16973,16410,15732,0,0,0,112,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,118595,119089,119583,120042,120506,120885,121378,110425,102953,103243,106695,107603,108147,108666,109632,110191,110694,111276,112282,112720,112870,113203,113648,114222,115202,47382,47542,51503,52081,51472,51484,51653,51760,51781,51829,51865,51984,50639,37805,37882 +Other Long-Term Assets,8104,8097,7985,8072,7910,8025,8119,8055,7848,8167,8992,9547,9801,9780,9697,9518,9505,9362,9321,9303,9059,8975,9034,8939,8930,1724,1709,1694,1417,1544,1564,1503,1485,1535,1490,1494,1440,1476,1443,1555 +Total Long-Term Assets,184570,185084,182529,182270,181870,181163,182315,170624,162642,162871,168137,171390,172991,174049,174605,173887,174346,173687,172989,171681,172147,171928,172003,171911,151213,59525,59500,63341,63902,62930,63121,63213,63420,63217,63300,63221,63279,61609,48267,48308 +Total Assets,253215,252427,252481,249743,249728,251306,250071,239330,228275,231212,230279,232873,232999,234891,231164,229606,230715,232898,235495,230639,222449,220113,218904,219768,196456,131506,133290,135139,95131,92853,92525,92670,94462,94156,92748,92634,92437,92362,74668,73930 +Accounts Payable,15892,15713,14416,13717,14897,14874,13367,12527,14838,13925,13238,12738,12544,12696,11052,10804,11138,11677,9919,10223,10492,9442,9160,8290,8925,21161,20313,18982,8863,17706,17582,16797,17397,16762,16289,15891,15143,14347,13331,12704 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,7494,7622,5642,8356,4713,3873,4108,3457,3456,3050,5873,6066,5851,3370,1851,4460,7078,7232,9958,7845,5377,6646,6133,8701,1985,2139,3540,3542,4821,2403,1142,1811,1916,1123,3036,1202,1197,451,1512,1073 +Total Current Liabilities,84609,84627,81386,83319,79189,81553,79206,75054,69421,72409,68457,69780,67807,64709,59311,60104,62017,62044,63694,59560,53303,52544,49376,50631,44009,29460,31493,30248,30648,28513,26857,27288,26250,26741,26569,24537,23169,21434,20386,19713 +Other Current Liabilities,61223,61292,61328,61246,59579,62806,61731,59070,51127,55434,49346,50976,49412,48643,46408,44840,43801,43135,43817,41492,37434,36456,34083,33640,33099,6160,7640,7724,16964,8404,8133,8680,6937,8856,7244,7444,6829,6636,5543,5936 +Long-Term Debt,75426,75082,78180,73436,74672,76223,78028,73021,67276,68022,68299,69849,70148,75288,77803,77857,77964,80041,82093,84474,83625,83032,85790,86849,71444,60747,61569,61552,22181,23386,25622,25622,25615,25610,25600,26267,26267,26771,11633,11689 +Total Long-Term Liabilities,92876,92694,95984,92274,93903,95243,97863,92696,87085,87792,86316,88953,89811,95564,98288,98338,98997,101742,103446,105605,104976,104636,107929,109131,93904,65424,66186,66214,26788,29472,31521,31540,31378,31461,31413,32066,32065,33748,17149,17222 +Other Long-Term Liabilities,17450,17612,17804,18838,19231,19020,19835,19675,19809,19770,18017,19104,19663,20276,20485,20481,21033,21701,21353,21131,21351,21604,22139,22282,22460,4677,4617,4662,4607,6086,5899,5918,5763,5851,5813,5799,5798,6977,5516,5533 +Total Liabilities,177485,177321,177370,175593,173092,176796,177069,167750,156506,160201,154773,158733,157618,160273,157599,158442,161014,163786,167140,165165,158279,157180,157305,159762,137913,94884,97679,96462,57436,57985,58378,58828,57628,58202,57982,56603,55234,55182,37535,36935 +Total Debt,82920,82704,83822,81792,79385,80096,82136,76478,70732,71072,74172,75915,75999,78658,79654,82317,85042,87273,92051,92319,89002,89678,91923,95550,73429,62886,65109,65094,27002,25789,26764,27433,27531,26733,28636,27469,27464,27222,13145,12762 +Debt Growth,4.45%,3.26%,2.05%,6.95%,12.23%,12.70%,10.74%,0.74%,-6.93%,-9.64%,-6.88%,-7.78%,-10.63%,-9.87%,-13.47%,-10.83%,-4.45%,-2.68%,0.14%,-3.38%,21.21%,42.60%,41.18%,46.79%,171.94%,143.85%,143.27%,137.28%,-1.92%,-3.53%,-6.54%,-0.13%,0.24%,-1.80%,117.85%,115.24%,113.06%,108.50%,-1.69%,-4.83% +Retained Earnings,62837,62038,62797,61873,61604,60343,58868,57753,56398,54571,58710,56488,54906,54264,53331,51203,49640,49328,48768,46455,45108,44017,43136,41859,40911,41843,40965,44040,43556,40779,40005,39419,38983,37732,36647,36182,35506,34398,33544,32667 +Comprehensive Income,-120,209,-319,-341,-297,-1004,-858,-875,-1264,-1609,-988,-190,965,1077,1170,1022,1414,1255,1213,687,1019,950,684,433,102,129,141,172,-165,-147,-306,-296,-305,-319,-317,-339,-358,-316,-255,-264 +Shareholders Equity,75560,74944,74930,73968,76461,74337,72726,71382,71469,70683,75184,73830,75075,74308,73244,70850,69389,68807,68022,65140,63864,62614,61282,59686,58225,36618,35607,38673,37691,34863,34142,33837,36830,35949,34760,36025,37196,37174,37127,36990 +Net Cash / Debt,-71927,-73024,-67560,-68703,-67930,-63908,-65249,-58758,-55009,-51083,-59179,-64573,-63474,-65817,-69529,-73529,-74188,-75186,-74586,-79606,-80946,-82151,-83398,-87228,-66848,-21194,-21198,-22952,-25195,-23229,-24595,-25131,-24073,-24470,-27429,-25605,-24917,-24211,-11741,-11128 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,-56.99,-58,-53.66,-54.22,-52.54,-49.54,-50.7,-45.51,-41.67,-38.85,-44.8,-48.62,-47.44,-49.52,-52.4,-55.62,-56.46,-57.18,-56.76,-60.68,-61.74,-62.95,-64.05,-67,-59.58,-20.74,-20.82,-22.52,-24.75,-22.77,-24.02,-24.28,-22.5,-22.81,-25.52,-23.3,-22.37,-21.6,-10.37,-9.8 +Working Capital,-15964,-17284,-11434,-15846,-11331,-11410,-11450,-6348,-3788,-4068,-6315,-8297,-7799,-3867,-2752,-4385,-5648,-2833,-1188,-602,-3001,-4359,-2475,-2774,1234,42521,42297,41550,581,1410,2547,2169,4792,4198,2879,4876,5989,9319,6015,5909 +Book Value Per Share,59.87,59.53,59.66,58.71,59.36,57.76,56.68,55.64,54.6,53.75,57.26,56.27,56.79,56.25,55.53,53.96,52.89,52.52,51.97,49.88,48.98,48.09,47.1,45.98,51.89,35.9,34.98,38.06,37.17,34.31,33.51,32.85,34.62,33.66,32.49,32.99,33.63,33.37,33.03,32.79 +Net Income,1644,87,1770,1113,2046,2261,1901,2136,2334,-3406,3029,2354,1397,1598,2783,2223,973,1224,2975,2007,1747,1530,1936,1421,-419,1390,-2563,998,3287,1285,1098,952,1707,1540,924,1146,1498,1246,1272,1221 +Depreciation & Amortization,-3450,1161,1151,1138,-3232,1127,1104,1001,-3181,1050,1082,1049,1089,1134,1137,1126,1139,1114,1102,1086,1096,1092,1072,1111,807,620,647,644,622,615,623,619,628,611,619,617,582,532,488,490 +Share-Based Compensation,-403,133,133,137,-461,154,204,103,-341,105,147,89,138,114,145,87,112,109,83,96,98,129,112,114,108,62,55,55,61,65,53,55,56,59,50,57,55,87,44,44 +Other Operating Activities,4069,-2126,35,2515,-989,-826,2699,4198,-764,11374,1185,71,1381,2675,1782,-544,1343,-573,2959,116,-307,177,2218,-698,1983,-975,4795,658,-4106,646,225,1907,-270,1724,54,619,1563,-45,-767,229 +Operating Cash Flow,1860,-745,3089,4903,-2636,2716,5908,7438,-1952,9123,5443,3563,4005,5521,5847,2892,3567,1874,7119,3305,2634,2928,5338,1948,2479,1097,2934,2355,-136,2611,1999,3533,2121,3934,1647,2439,3698,1820,1037,1984 +Operating Cash Flow Growth,0,0,-47.72%,-34.08%,0,-70.23%,8.54%,108.76%,0,65.24%,-6.91%,23.20%,12.28%,194.61%,-17.87%,-12.50%,35.42%,-36.00%,33.37%,69.66%,6.25%,166.91%,81.94%,-17.28%,0,-57.99%,46.77%,-33.34%,0,-33.63%,21.37%,44.85%,-42.65%,116.15%,58.82%,22.93%,8.03%,10.64%,15.61%,-8.66% +Capital Expenditures,-768,-670,-638,-705,-911,-545,-591,-984,-688,-580,-408,-1051,-597,-608,-486,-829,-713,-534,-448,-742,-567,-601,-573,-716,-585,-540,-430,-482,-526,-517,-423,-452,-639,-494,-495,-596,-870,-534,-517,-411 +Acquisitions,-10,-12,-48,-25,-120,-18,-9380,-7094,671,9,-2061,-7,-11,-27,-24,-84,-32,774,-155,-613,-83,-111,-126,-124,-41503,-60,-203,372,-720,-186,-182,-93,-191,-165,-117,-51,-1972,-9391,-51,-61 +Change in Investments,205,-2680,-971,-1392,-236,-219,-392,-467,-113,-254,254,-904,-859,-235,-669,-954,-484,-1609,-731,-247,-85,-119,-215,-61,179,-38,7,-23,-97,270,8,8,-25,238,14,14,422,15,22,-72 +Other Investing Activities,26,15,32,28,25,11,1,31,11,20,85,-31,27,23,72,0,-5,-1,1,5,26,2,4,10,10,4,5,2,33,0,0,0,37,0,0,0,0,0,0,0 +Investing Cash Flow,-547,-3347,-1625,-2094,-1242,-771,-10362,-8514,-119,-805,-2130,-1993,-1440,-847,-1107,-1867,-1234,-1370,-1333,-1597,-709,-829,-910,-891,-41899,-634,-621,-131,-1310,-433,-597,-537,-818,-421,-598,-633,-2420,-9910,-546,-544 +Dividends Paid,-838,-837,-858,-840,-779,-779,-795,-779,-719,-726,-740,-722,-660,-659,-650,-656,-644,-665,-663,-652,-651,-646,-657,-649,-510,-510,-510,-508,-510,-511,-512,-516,-456,-455,-459,-470,-391,-391,-395,-399 +Share Issuance / Repurchase,19,115,28,-2824,36,125,26,-1922,-1459,162,51,-1703,109,110,118,212,15,83,12,154,27,72,10,101,28,84,23,107,15,-275,-272,-3500,-442,44,-1805,-1962,-1045,-871,-842,-1881 +Debt Issued / Paid,1206,-869,2221,2501,-232,-1947,4522,5589,-16,-2666,-1515,-14,-2431,-1413,-2626,-2797,-3099,-5504,-263,3193,-778,-2368,-3577,1403,2431,-2265,0,38099,1166,-990,-668,-106,776,-2011,621,0,-7,10972,438,-185 +Other Financing Activities,44,3,-142,-64,3,-96,-127,-162,7,12,-257,-211,68,32,-169,56,452,-31,-64,-20,158,-26,-34,-39,-57,-2,-33,442,-1,-10,-50,-11,1,-29,-59,-55,-254,33,38,59 +Financing Cash Flow,431,-1588,1249,-1227,-972,-2697,3626,2726,-2187,-3218,-2461,-2650,-2914,-1930,-3327,-3185,-3276,-6117,-978,2675,-1244,-2968,-4258,816,1892,-2693,-520,38140,670,-1786,-1502,-4133,-121,-2451,-1702,-2487,-1697,9743,-761,-2406 +Net Cash Flow,1744,-5680,2713,1582,-4850,-752,-828,1650,-4258,5100,852,-1080,-349,2744,1413,-2160,-943,-5613,4808,4383,681,-869,170,1873,-37532,-2230,1793,40364,-775,392,-100,-1137,1182,1062,-652,-680,-431,1646,-274,-963 +Free Cash Flow,1092,-1415,2451,4198,-3547,2171,5317,6454,-2640,8543,5035,2512,3408,4913,5361,2063,2854,1340,6671,2563,2067,2327,4765,1232,1894,557,2504,1873,-662,2094,1576,3081,1482,3440,1152,1843,2828,1286,520,1573 +Free Cash Flow Growth,0,0,-53.90%,-34.96%,0,-74.59%,5.60%,156.93%,0,73.89%,-6.08%,21.76%,19.41%,266.64%,-19.64%,-19.51%,38.08%,-42.42%,40.00%,108.04%,9.13%,317.77%,90.30%,-34.22%,0,-73.40%,58.88%,-39.21%,0,-39.13%,36.81%,67.17%,-47.60%,167.50%,121.54%,17.17%,3.74%,16.80%,31.31%,-12.07% +Free Cash Flow Margin,1.12%,-1.48%,2.69%,4.75%,-3.78%,2.42%,5.98%,7.57%,-3.15%,10.53%,6.24%,3.27%,4.45%,6.66%,7.38%,2.99%,4.10%,2.00%,10.21%,3.84%,3.09%,3.59%,7.51%,2.00%,3.48%,1.17%,5.34%,4.10%,-1.37%,4.53%,3.45%,6.92%,3.22%,7.71%,2.64%,4.27%,6.87%,3.33%,1.40%,4.33% +Free Cash Flow Per Share,0.87,-1.12,1.95,3.33,-2.75,1.69,4.14,5.03,-2.02,6.5,3.84,1.92,2.58,3.72,4.06,1.57,2.18,1.02,5.1,1.96,1.59,1.79,3.66,0.95,1.69,0.55,2.46,1.84,-0.65,2.06,1.55,2.99,1.39,3.22,1.08,1.69,2.56,1.15,0.46,1.4 +Market Capitalization,56490,79102,74142,100374,101613,89677,88626,95422,122449,125204,121506,132839,136177,111979,109854,98653,89399,76428,84922,77376,96649,82022,70788,69952,66752,80142,65421,63114,73442,82667,81972,80517,84153,94882,102827,113946,108262,107526,118339,116137 +Market Cap Growth,-44.41%,-11.79%,-16.34%,5.19%,-17.02%,-28.38%,-27.06%,-28.17%,-10.08%,11.81%,10.61%,34.65%,52.33%,46.52%,29.36%,27.50%,-7.50%,-6.82%,19.97%,10.61%,44.79%,2.35%,8.20%,10.83%,-9.11%,-3.05%,-20.19%,-21.61%,-12.73%,-12.87%,-20.28%,-29.34%,-22.27%,-11.76%,-13.11%,-1.89%,-1.94%,16.65%,34.29%,31.20% +Enterprise Value,128417,152126,141702,169077,169543,153585,153875,154180,177458,176287,180685,197412,199651,177796,179383,172182,163587,151614,159508,156982,177595,164173,154186,157180,133600,101336,86619,86066,98637,105896,106567,105648,108226,119352,130256,139551,133179,131737,130080,127265 +PE Ratio,12.24,15.77,10.31,13.71,12.18,10.39,29.89,23.31,28.4,37.11,14.5,16.34,17.02,14.78,15.25,13.34,12.45,9.61,10.28,10.72,14.57,18.36,16.36,-409.07,-112.38,25.75,21.76,9.47,11.09,16.4,15.48,15.72,15.83,18.58,21.36,22.07,20.67,21.25,24.85,24.52 +PS Ratio,0.15,0.21,0.2,0.28,0.28,0.26,0.26,0.29,0.38,0.4,0.4,0.44,0.47,0.39,0.4,0.36,0.33,0.29,0.32,0.3,0.38,0.34,0.31,0.33,0.34,0.43,0.35,0.34,0.4,0.45,0.45,0.45,0.47,0.55,0.62,0.71,0.71,0.72,0.81,0.81 +PB Ratio,0.75,1.06,0.99,1.36,1.33,1.21,1.22,1.34,1.71,1.77,1.62,1.8,1.81,1.51,1.5,1.39,1.29,1.11,1.25,1.19,1.51,1.31,1.16,1.17,1.15,2.19,1.84,1.63,1.95,2.37,2.4,2.38,2.29,2.64,2.96,3.16,2.91,2.89,3.19,3.14 +P/FCF Ratio,8.93,46.89,14.06,12.33,9.78,7.93,5.01,5.49,9.1,6.42,7.66,8.2,8.65,7.37,9.46,7.63,6.66,6.05,6.23,6.6,9.3,8.03,8.38,11.31,9.78,18.76,11.26,12.93,12.06,10.04,8.56,8.79,10.63,10.24,14.46,17.59,17.44,17.61,19.99,20.04 +P/OCF Ratio,6.2,17.16,9.19,9.22,7.57,6.36,4.32,4.76,7.57,5.66,6.56,7.02,7.46,6.28,7.75,6.38,5.63,5.12,5.31,5.45,7.52,6.46,6.52,8.27,7.53,12.82,8.43,9.24,9.17,8.05,7.07,7.17,8.3,8.1,10.71,12.67,12.68,13.01,14.63,14.61 +Debt/Equity,1.1,1.1,1.12,1.11,1.04,1.08,1.13,1.07,0.99,1.01,0.99,1.03,1.01,1.06,1.09,1.16,1.23,1.27,1.35,1.42,1.39,1.43,1.5,1.6,1.26,1.72,1.83,1.68,0.72,0.74,0.78,0.81,0.75,0.74,0.82,0.76,0.74,0.73,0.35,0.35 +Quick Ratio,0.56,0.54,0.6,0.54,0.59,0.6,0.59,0.61,0.62,0.64,0.62,0.54,0.55,0.59,0.58,0.54,0.53,0.58,0.63,0.6,0.52,0.52,0.54,0.55,0.55,1.92,1.84,1.85,0.49,0.53,0.54,0.53,0.6,0.59,0.54,0.61,0.62,0.74,0.6,0.6 +Current Ratio,0.81,0.8,0.86,0.81,0.86,0.86,0.86,0.92,0.95,0.94,0.91,0.88,0.89,0.94,0.95,0.93,0.91,0.95,0.98,0.99,0.94,0.92,0.95,0.95,1.03,2.44,2.34,2.37,1.02,1.05,1.1,1.08,1.18,1.16,1.11,1.2,1.26,1.44,1.3,1.3 +Return on Invested Capital (ROIC),3.99%,4.48%,5.82%,5.99%,6.60%,6.76%,2.43%,3.24%,3.52%,2.98%,6.97%,6.82%,6.69%,6.67%,6.62%,6.80%,6.63%,6.72%,6.50%,5.94%,5.78%,2.15%,2.00%,-0.52%,-1.08%,5.80%,5.28%,7.65%,11.90%,9.37%,9.86%,10.10%,9.93%,9.84%,9.16%,9.06%,8.88%,8.50%,10.80%,10.85% +Dividend Yield,5.90%,4.10%,4.30%,3.10%,3.10%,3.40%,3.30%,3.00%,2.40%,2.30%,2.30%,2.00%,1.90%,2.40%,2.40%,2.70%,2.90%,3.40%,3.10%,3.40%,2.70%,3.20%,3.70%,3.70%,3.10%,2.50%,3.10%,3.20%,2.80%,2.40%,2.30%,2.30%,2.20%,1.80%,1.60%,1.40%,1.40%,1.40%,1.20%,1.10% +Payout Ratio,50.80%,950.00%,47.20%,75.60%,38.10%,34.40%,40.90%,36.40%,30.90%,-21.20%,23.80%,30.70%,47.20%,41.30%,23.70%,29.60%,67.60%,53.80%,22.00%,32.50%,37.30%,42.70%,33.60%,45.90%,-125.00%,36.80%,-19.80%,51.00%,15.50%,39.70%,46.70%,54.30%,26.70%,29.50%,49.40%,40.90%,26.10%,31.50%,31.00%,32.40% +Buyback Yield,2.40%,2.40%,2.18%,1.86%,2.05%,1.90%,2.57%,2.79%,1.35%,1.05%,0.45%,-0.45%,-1.83%,-1.06%,-0.99%,-0.76%,-0.23%,-0.77%,-0.92%,-0.77%,-16.84%,-27.69%,-27.90%,-27.77%,-10.22%,-0.20%,0.59%,1.55%,4.86%,4.94%,4.74%,5.82%,3.95%,4.28%,5.04%,3.26%,3.21%,3.69%,3.58%,4.54% +Total Return,8.30%,6.50%,6.48%,4.96%,5.15%,5.30%,5.87%,5.79%,3.75%,3.35%,2.75%,1.55%,0.07%,1.34%,1.41%,1.94%,2.67%,2.63%,2.18%,2.63%,-14.14%,-24.49%,-24.20%,-24.07%,-7.12%,2.30%,3.69%,4.75%,7.66%,7.34%,7.04%,8.12%,6.15%,6.08%,6.64%,4.66%,4.61%,5.09%,4.78%,5.64% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/dgx.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/dgx.csv new file mode 100644 index 0000000000000000000000000000000000000000..4541713d75123e13606ca91fc83bfa6da92c8779 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/dgx.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,2621,2488,2397,2366,2288,2295,2338,2331,2333,2486,2453,2611,2744,2774,2550,2720,3002,2786,1827,1822,1926,1956,1953,1891,1839,1889,1919,1884,1865,1856,1864,1817,1560,1885,1906,1863,1849,1880,1925,1839 +Revenue Growth,14.55%,8.41%,2.52%,1.50%,-1.93%,-7.68%,-4.69%,-10.72%,-14.98%,-10.38%,-3.80%,-4.01%,-8.59%,-0.43%,39.57%,49.29%,55.87%,42.43%,-6.45%,-3.65%,4.73%,3.55%,1.77%,0.37%,-1.39%,1.78%,2.95%,3.69%,19.55%,-1.54%,-2.20%,-2.47%,-15.63%,0.27%,-0.99%,1.31%,-1.81%,-1.26%,1.21%,5.33% +Cost of Revenue,1763,1677,1593,1595,1552,1541,1546,1560,1575,1618,1611,1646,1718,1670,1565,1626,1733,1580,1221,1270,1264,1264,1265,1244,1235,1222,1243,1226,1194,1190,1170,1165,1160,1157,1155,1144,1150,1162,1182,1163 +Gross Profit,858,811,804,771,736,754,792,771,758,868,842,965,1026,1104,985,1094,1269,1206,606,552,662,692,688,647,604,667,676,658,671,666,694,652,400,728,751,719,699,718,743,676 +"Selling, General & Admin",466,448,416,440,407,380,416,439,563,464,422,425,464,427,429,407,447,396,360,347,349,362,362,384,356,354,351,363,382,348,358,355,99,409,430,442,429,402,429,419 +Research & Development,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Expenses,497,481,449,471,469,412,444,466,623,476,454,452,490,452,452,434,474,488,323,377,299,379,381,399,384,363,371,386,402,368,375,373,124,406,329,462,460,87,442,448 +Other Operating Expenses,31,33,33,31,62,32,28,27,60,12,32,27,26,25,23,27,27,92,-37,30,-50,17,19,15,28,9,20,23,20,20,17,18,25,-3,-101,20,31,-315,13,29 +Operating Income,361,330,355,300,267,342,348,305,135,392,388,513,536,652,533,660,795,718,283,175,363,313,307,248,220,304,305,272,269,298,319,279,276,322,422,257,239,631,301,228 +Interest Expense / Income,65,49,44,43,40,40,37,35,32,33,36,37,37,38,38,38,39,42,41,41,42,44,45,44,43,41,42,41,39,38,38,36,36,37,34,36,36,35,37,45 +Other Expense / Income,6,-10,8,-3,-5,9,1,3,6,22,41,11,-5,-44,-313,0,-14,-69,-9,9,-4,-8,-27,-10,10,2,2,2,-1,7,-6,1,1,-2,10,51,1,15,68,80 +Pretax Income,290,291,303,260,232,293,310,267,97,337,311,465,504,658,808,622,770,745,251,125,325,277,289,214,167,261,261,229,231,253,287,242,239,287,378,170,202,581,196,103 +Income Tax,68,65,74,66,40,68,75,65,-4,81,77,110,114,153,177,153,191,177,66,26,72,62,63,50,40,48,42,52,-23,92,94,78,84,95,183,67,14,239,78,42 +Net Income,222,226,229,194,192,225,235,202,101,256,234,355,390,505,631,469,579,568,185,99,253,215,226,164,127,213,219,177,254,161,193,164,155,192,195,103,188,342,118,61 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,222,226,229,194,192,225,235,202,101,256,234,355,390,505,631,469,579,568,185,99,253,215,226,164,127,213,219,177,254,161,193,164,155,192,195,103,188,342,118,61 +Net Income Growth,15.63%,0.44%,-2.55%,-3.96%,90.10%,-12.11%,0.43%,-43.10%,-74.10%,-49.31%,-62.92%,-24.31%,-32.64%,-11.09%,241.08%,373.74%,128.85%,164.19%,-18.14%,-39.63%,99.21%,0.94%,3.20%,-7.35%,-50.00%,32.30%,13.47%,7.93%,63.87%,-16.15%,-1.03%,59.22%,-17.55%,-43.86%,65.25%,68.85%,-1.05%,165.12%,-11.28%,-41.35% +Shares Outstanding (Basic),112,112,111,111,112,112,112,112,114,116,117,119,123,123,125,133,135,135,134,134,135,135,135,134,136,136,136,136,136,137,137,137,139,139,140,143,143,144,144,144 +Shares Outstanding (Diluted),0,113,112,112,0,114,114,113,0,118,119,121,0,125,127,135,0,137,136,135,0,137,136,136,0,139,139,139,0,140,140,141,0,142,142,144,0,145,145,146 +Shares Change,-0.73%,-0.88%,-1.75%,-0.89%,-1.28%,-3.39%,-4.20%,-6.61%,-7.16%,-5.60%,-6.30%,-10.37%,-8.97%,-8.76%,-6.62%,0,0.05%,0,0,-0.74%,-1.01%,-1.44%,-2.16%,-2.16%,-0.17%,-0.71%,-0.71%,-1.42%,-1.69%,-1.41%,-1.41%,-2.08%,-3.29%,-2.07%,-2.07%,-1.37%,-0.82%,0,0,0.69% +EPS (Basic),1.98,2.01,2.05,1.74,1.72,1.99,2.08,1.8,0.93,2.2,2,2.97,3.22,4.11,5.05,3.52,4.29,4.2,1.38,0.74,1.88,1.59,1.67,1.22,0.93,1.56,1.6,1.3,1.86,1.18,1.4,1.19,1.12,1.37,1.38,0.72,1.31,2.37,0.82,0.42 +EPS (Diluted),1.95,1.99,2.03,1.72,1.7,1.96,2.05,1.78,0.92,2.17,1.96,2.92,3.14,4.02,4.96,3.46,4.22,4.14,1.36,0.73,1.86,1.56,1.66,1.2,0.92,1.53,1.57,1.27,1.82,1.15,1.37,1.16,1.09,1.34,1.37,0.71,1.29,2.35,0.81,0.42 +EPS Growth,14.71%,1.53%,-0.98%,-3.37%,84.78%,-9.68%,4.59%,-39.04%,-70.70%,-46.02%,-60.48%,-15.61%,-25.59%,-2.90%,264.71%,373.97%,126.88%,165.39%,-18.07%,-39.17%,102.17%,1.96%,5.73%,-5.51%,-49.45%,33.04%,14.60%,9.48%,66.97%,-14.18%,0.00%,63.38%,-15.50%,-42.98%,69.14%,69.05%,-0.77%,167.05%,-11.96%,-40.85% +Free Cash Flow Per Share,3.06,2.23,2.41,0.45,4.05,0.91,3.04,-0.3,1.64,3.31,2.79,3.5,2.75,3.84,3.01,4.85,2.81,5.71,2.04,1.22,1.98,1.5,1.75,1.7,1.07,2.36,1.8,0.79,1.78,2.18,1.67,1.12,1.61,1.73,1.81,0.74,1.24,1.11,1.56,-0.03 +Dividend Per Share,0.75,0.75,0.75,0.71,0.71,0.71,0.71,0.66,0.66,0.66,0.66,0.62,0.62,0.62,0.62,0.56,0.56,0.56,0.56,0.53,0.53,0.53,0.53,0.53,0.5,0.5,0.5,0.45,0.45,0.45,0.45,0.45,0,0.8,0.4,0.38,0.38,0.38,0.38,0.33 +Dividend Growth,5.63%,5.63%,5.63%,7.58%,7.58%,7.58%,7.58%,6.45%,6.45%,6.45%,6.45%,10.71%,10.71%,10.71%,10.71%,5.66%,5.66%,5.66%,5.66%,0,6.00%,6.00%,6.00%,17.78%,11.11%,11.11%,11.11%,0,0,-43.75%,12.50%,18.42%,0,110.53%,5.26%,15.15%,15.15%,15.15%,15.15%,10.00% +Gross Margin,32.74%,32.60%,33.54%,32.59%,32.17%,32.85%,33.88%,33.08%,32.49%,34.92%,34.33%,36.96%,37.39%,39.80%,38.63%,40.22%,42.27%,43.29%,33.17%,30.30%,34.37%,35.38%,35.23%,34.22%,32.84%,35.31%,35.23%,34.93%,35.98%,35.88%,37.23%,35.88%,25.64%,38.62%,39.40%,38.59%,37.80%,38.19%,38.60%,36.76% +Operating Margin,13.77%,13.26%,14.81%,12.68%,11.67%,14.90%,14.89%,13.09%,5.79%,15.77%,15.82%,19.65%,19.53%,23.50%,20.90%,24.27%,26.48%,25.77%,15.49%,9.61%,18.85%,16.00%,15.72%,13.12%,11.96%,16.09%,15.89%,14.44%,14.42%,16.06%,17.11%,15.36%,17.69%,17.08%,22.14%,13.80%,12.93%,33.56%,15.64%,12.40% +Profit Margin,8.47%,9.08%,9.55%,8.20%,8.39%,9.80%,10.05%,8.67%,4.33%,10.30%,9.54%,13.60%,14.21%,18.21%,24.75%,17.24%,19.29%,20.39%,10.13%,5.43%,13.14%,10.99%,11.57%,8.67%,6.91%,11.28%,11.41%,9.40%,13.62%,8.68%,10.35%,9.03%,9.94%,10.19%,10.23%,5.53%,10.17%,18.19%,6.13%,3.32% +Free Cash Flow Margin,13.01%,10.05%,11.18%,2.11%,19.89%,4.44%,14.54%,-1.42%,8.02%,15.45%,13.29%,15.97%,12.28%,17.02%,14.75%,23.71%,12.63%,27.67%,14.94%,9.00%,13.86%,10.38%,12.08%,12.06%,7.94%,16.99%,12.77%,5.68%,12.98%,16.11%,12.29%,8.48%,14.30%,12.73%,13.33%,5.69%,9.63%,8.51%,11.64%,-0.22% +Effective Tax Rate,23.45%,22.34%,24.42%,25.39%,17.24%,23.21%,24.19%,24.35%,-4.12%,24.04%,24.76%,23.66%,22.62%,23.25%,21.91%,24.60%,24.81%,23.76%,26.30%,20.80%,22.15%,22.38%,21.80%,23.36%,23.95%,18.39%,16.09%,22.71%,-9.96%,36.36%,32.75%,32.23%,35.15%,33.10%,48.41%,39.41%,6.93%,41.14%,39.80%,40.78% +EBITDA,490,465,464,419,381,444,459,409,245,478,454,608,647,797,946,761,907,876,381,251,449,403,415,342,291,379,380,344,343,360,391,340,338,387,473,268,312,693,308,226 +EBITDA Margin,18.70%,18.69%,19.36%,17.71%,16.65%,19.35%,19.63%,17.55%,10.50%,19.23%,18.51%,23.29%,23.58%,28.73%,37.10%,27.98%,30.21%,31.44%,20.85%,13.78%,23.31%,20.60%,21.25%,18.09%,15.82%,20.06%,19.80%,18.26%,18.39%,19.40%,20.98%,18.71%,21.67%,20.53%,24.82%,14.39%,16.87%,36.86%,16.00%,12.29% +Depreciation & Amortization,135,125,117,116,109,111,112,107,116,108,107,106,106,101,100,101,98,89,89,85,82,82,81,84,81,77,77,74,73,69,66,62,63,63,61,62,74,77,75,78 +EBIT,355,340,347,303,272,333,347,302,129,370,347,502,541,696,846,660,809,787,292,166,367,321,334,258,210,302,303,270,270,291,325,278,275,324,412,206,238,616,233,148 +EBIT Margin,13.54%,13.67%,14.48%,12.81%,11.89%,14.51%,14.84%,12.96%,5.53%,14.88%,14.15%,19.23%,19.72%,25.09%,33.18%,24.27%,26.95%,28.25%,15.98%,9.11%,19.06%,16.41%,17.10%,13.64%,11.42%,15.99%,15.79%,14.33%,14.48%,15.68%,17.44%,15.30%,17.63%,17.19%,21.62%,11.06%,12.87%,32.77%,12.10%,8.05% +Cash & Equivalents,549,764,271,474,686,143,126,175,315,700,790,712,872,987,560,1230,1158,1605,988,342,1192,434,273,464,135,263,132,124,137,350,314,367,359,406,283,128,133,123,150,974 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,549,764,271,474,686,143,126,175,315,700,790,712,872,987,560,1230,1158,1605,988,342,1192,434,273,464,135,263,132,124,137,350,314,367,359,406,283,128,133,123,150,974 +Cash Growth,-19.97%,434.27%,115.08%,170.86%,117.78%,-79.57%,-84.05%,-75.42%,-63.88%,-29.08%,41.07%,-42.11%,-24.70%,-38.51%,-43.32%,259.65%,-2.85%,269.82%,261.91%,-26.29%,782.96%,65.02%,106.82%,274.19%,-1.46%,-24.86%,-57.96%,-66.21%,-61.84%,-13.79%,10.95%,186.72%,169.93%,230.08%,88.67%,-86.86%,-30.73%,-27.65%,4.17%,576.39% +Receivables,1304,1376,1319,1322,1210,1281,1235,1254,1195,1280,1293,1371,1438,1473,1255,1382,1520,1421,1126,972,1063,1117,1088,1079,1012,1097,1055,1026,924,960,947,960,926,966,975,952,901,914,937,949 +Inventory,188,184,182,181,190,184,184,190,192,183,187,197,208,205,199,223,223,205,154,126,123,112,105,98,99,95,91,94,95,100,83,77,82,82,80,82,84,86,109,106 +Other Current Assets,351,299,245,251,286,207,188,195,196,171,156,195,223,189,132,164,157,117,112,120,112,116,100,137,144,148,137,127,150,134,156,154,164,188,172,331,383,525,334,346 +Total Current Assets,2392,2623,2017,2228,2372,1815,1733,1814,1898,2334,2426,2475,2741,2854,2146,2999,3058,3348,2380,1560,2490,1779,1566,1778,1390,1603,1415,1371,1306,1544,1500,1558,1531,1642,1510,1493,1501,1648,1530,2375 +"Property, Plant & Equipment",2764,2754,2435,2389,2418,2437,2425,2384,2351,2314,2263,2288,2304,2230,2211,2224,2231,2079,2027,1973,1971,1859,1818,1774,1288,1194,1168,1156,1145,1097,1045,1027,1029,952,937,925,925,886,906,902 +Long-Term Investments,123,125,126,133,135,130,135,128,132,138,147,155,141,124,111,527,521,480,495,496,482,474,458,454,436,456,456,474,462,459,451,443,443,452,453,471,473,478,0,0 +Goodwill and Intangibles,10619,10321,9087,9022,8899,8951,8980,8318,8312,8305,8339,8369,8262,8209,8217,8011,8040,8072,7930,7832,7740,7755,7777,7805,7770,7615,7580,7566,7454,7193,7029,6934,6949,6972,6986,7004,6889,6899,7009,7027 +Other Long-Term Assets,255,272,216,182,198,149,152,150,144,132,137,155,163,155,176,170,176,164,158,188,160,152,141,126,119,118,128,128,136,146,146,147,148,155,223,204,174,163,275,309 +Total Long-Term Assets,13761,13472,11864,11726,11650,11667,11692,10980,10939,10889,10886,10967,10870,10718,10715,10932,10968,10795,10610,10489,10353,10240,10194,10159,9613,9383,9332,9324,9197,8895,8671,8551,8569,8531,8599,8604,8461,8426,8190,8238 +Total Assets,16153,16095,13881,13954,14022,13482,13425,12794,12837,13223,13312,13442,13611,13572,12861,13931,14026,14143,12990,12049,12843,12019,11760,11937,11003,10986,10747,10695,10503,10439,10171,10109,10100,10173,10109,10097,9962,10074,9720,10613 +Accounts Payable,1394,1313,1247,1239,1359,1157,1201,1198,1396,1447,1420,1544,1600,1610,1404,1559,1633,1686,1142,981,1041,1059,951,1029,1021,1085,957,976,1021,1047,912,979,975,1039,1104,932,1014,973,1074,1046 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,775,779,765,1059,456,461,674,157,155,155,157,156,153,149,147,148,143,703,701,148,949,952,953,1253,464,304,305,141,36,5,5,6,6,7,7,158,159,160,168,1043 +Total Current Liabilities,2169,2092,2012,2298,1815,1618,1875,1355,1551,1602,1577,1700,1753,1759,1551,1707,1776,2389,1843,1129,1990,2011,1904,2282,1485,1389,1262,1117,1057,1052,917,985,981,1046,1111,1090,1173,1133,1242,2089 +Other Current Liabilities,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Long-Term Debt,6150,6191,4323,4293,4913,4451,4285,4465,4467,4485,4480,4507,4504,4501,4500,4513,4512,4446,4436,4442,4379,3593,3582,3524,3429,3394,3408,3718,3748,3759,3732,3725,3728,3815,3835,3740,3492,3571,3568,3688 +Total Long-Term Liabilities,7171,7162,5213,5187,5865,5401,5263,5351,5356,5349,5285,5327,5375,5381,5370,5434,5441,5308,5266,5217,5166,4354,4347,4314,4251,4232,4222,4512,4491,4559,4521,4461,4459,4433,4429,4341,4076,4320,4134,4253 +Other Long-Term Liabilities,1021,971,890,894,952,950,978,886,889,864,805,820,871,880,870,921,929,862,830,775,787,761,765,790,822,838,814,794,743,800,789,736,731,618,594,601,584,749,566,565 +Total Liabilities,9340,9254,7225,7485,7680,7019,7138,6706,6907,6951,6862,7027,7128,7140,6921,7141,7217,7697,7109,6346,7156,6365,6251,6596,5736,5621,5484,5629,5548,5611,5438,5446,5440,5479,5540,5431,5249,5453,5376,6342 +Total Debt,6925,6970,5088,5352,5369,4912,4959,4622,4622,4640,4637,4663,4657,4650,4647,4661,4655,5149,5137,4590,5328,4545,4535,4777,3893,3698,3713,3859,3784,3764,3737,3731,3734,3822,3842,3898,3651,3731,3736,4731 +Debt Growth,28.98%,41.90%,2.60%,15.79%,16.16%,5.86%,6.94%,-0.88%,-0.75%,-0.22%,-0.22%,0.04%,0.04%,-9.69%,-9.54%,1.55%,-12.63%,13.29%,13.28%,-3.92%,36.86%,22.90%,22.14%,23.79%,2.88%,-1.75%,-0.64%,3.43%,1.34%,-1.52%,-2.73%,-4.28%,2.27%,2.44%,2.84%,-17.61%,-2.43%,-3.44%,-5.61%,19.86% +Retained Earnings,9360,9222,9080,8935,8825,8711,8566,8412,8290,8263,8083,7926,7649,7333,10246,9690,9303,8800,8307,8197,8174,7992,7849,7694,7602,7546,7401,7249,7138,6946,6847,6715,6613,6520,6384,6244,6199,6066,5793,5729 +Comprehensive Income,-88,-15,-19,-16,-14,-20,-16,-18,-21,-31,-23,-16,-14,-13,-10,-31,-21,-42,-55,-58,-39,-55,-58,-55,-59,-58,-57,-41,-48,-48,-60,-68,-72,-61,-56,-40,-38,-31,-25,-30 +Shareholders Equity,6778,6809,6617,6432,6307,6425,6249,6050,5893,6235,6411,6377,6444,6392,5899,6745,6759,6400,5831,5657,5641,5605,5459,5290,5216,5317,5223,5030,4921,4794,4697,4630,4628,4663,4537,4636,4684,4589,4314,4243 +Net Cash / Debt,-6376,-6206,-4817,-4878,-4683,-4769,-4833,-4447,-4307,-3940,-3847,-3951,-3785,-3663,-4087,-3431,-3497,-3544,-4149,-4248,-4136,-4111,-4262,-4313,-3758,-3435,-3581,-3735,-3647,-3414,-3423,-3364,-3375,-3416,-3559,-3770,-3518,-3608,-3586,-3757 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,0,-54.92,-43.01,-43.55,0,-41.83,-42.39,-39.35,0,-33.39,-32.33,-32.65,0,-29.3,-32.18,-25.41,0,-25.87,-30.51,-31.47,0,-30.01,-31.34,-31.71,0,-24.71,-25.76,-26.87,0,-24.39,-24.45,-23.86,0,-24.06,-25.06,-26.18,0,-24.88,-24.73,-25.73 +Working Capital,223,531,5,-70,557,197,-142,459,347,732,849,775,988,1095,595,1292,1282,959,537,431,500,-232,-338,-504,-95,214,153,254,249,492,583,573,550,596,399,403,328,515,288,286 +Book Value Per Share,60.73,60.8,59.61,57.95,56.1,57.37,55.8,54.02,51.74,53.75,54.8,53.59,52.53,51.97,47.19,50.71,50.15,47.41,43.52,42.22,41.88,41.52,40.44,39.48,38.33,39.1,38.4,36.99,36.1,34.99,34.29,33.8,33.38,33.55,32.41,32.42,32.68,31.87,29.96,29.47 +Net Income,222,226,229,194,192,225,235,202,101,256,234,355,390,505,631,469,579,568,185,99,253,215,226,164,127,213,219,177,254,161,193,164,155,192,195,103,188,342,118,61 +Depreciation & Amortization,135,125,117,116,109,111,112,107,116,108,107,106,106,101,100,101,98,89,89,85,82,82,81,84,81,77,77,74,73,69,66,62,63,63,61,62,74,77,75,78 +Share-Based Compensation,27,19,20,22,19,18,16,24,22,18,19,18,19,21,21,18,34,32,17,14,12,12,15,17,8,19,15,19,25,17,20,17,17,16,18,18,13,12,17,10 +Other Operating Activities,80,-14,-6,-178,207,-147,81,-239,95,120,42,1,-34,-66,-292,143,-170,173,64,49,1,-10,-1,10,79,93,12,-90,-29,115,15,-47,116,30,37,-30,-3,-219,75,-97 +Operating Cash Flow,464,356,360,154,527,207,444,94,334,502,402,480,481,561,460,731,541,862,355,247,348,299,321,275,295,402,323,180,323,362,294,196,351,301,311,153,272,212,285,52 +Operating Cash Flow Growth,-11.95%,71.98%,-18.92%,63.83%,57.78%,-58.77%,10.45%,-80.42%,-30.56%,-10.52%,-12.61%,-34.34%,-11.09%,-34.92%,29.58%,195.95%,55.46%,188.29%,10.59%,-10.18%,17.97%,-25.62%,-0.62%,52.78%,-8.67%,11.05%,9.86%,-8.16%,-7.98%,20.27%,-5.47%,28.11%,29.04%,41.98%,9.12%,194.23%,-11.97%,-21.77%,1.79%,-38.10% +Capital Expenditures,-123,-106,-92,-104,-72,-105,-104,-127,-147,-118,-76,-63,-144,-89,-84,-86,-162,-91,-82,-83,-81,-96,-85,-47,-149,-81,-78,-73,-81,-63,-65,-42,-128,-61,-57,-47,-94,-52,-61,-56 +Acquisitions,-383,-1533,-106,-142,0,-2,-578,-31,-38,0,-1,-105,-80,735,-231,0,-1,-101,-120,-108,-2,0,0,-56,-202,-54,-35,-130,-281,-187,-111,-1,25,-9,275,-135,-26,-35,-6,0 +Change in Investments,0,0,0,0,0,0,0,0,6,0,-5,-1,-3,-742,752,-7,-5,-1,-3,-15,-17,-13,-7,-7,5,10,-13,-1,-4,3,6,-4,11,-2,-1,-8,-6,-27,-1,1 +Other Investing Activities,4,6,-2,33,-42,0,0,0,5,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,10,0,0,0,1,0,0,0 +Investing Cash Flow,-502,-1633,-200,-213,-114,-107,-682,-158,-174,-118,-82,-169,-227,-96,437,-93,-168,-193,-205,-206,-100,-109,-92,-110,-346,-125,-126,-204,-366,-247,-170,-47,-82,-72,217,-190,-125,-114,-68,-55 +Dividends Paid,-84,-84,-84,-79,-80,-80,-80,-74,-75,-78,-78,-74,-77,-76,-81,-75,-75,-76,-75,-71,-71,-72,-71,-72,-68,-69,-68,-61,-61,-62,-62,-62,-55,-57,-56,-55,-54,-55,-55,-48 +Share Issuance / Repurchase,-130,24,16,12,-263,13,22,25,-434,-346,-142,-363,-268,40,-1449,-393,-205,27,37,5,-179,-18,-4,-33,-168,-76,37,-16,-110,-22,-99,-104,-140,-25,-244,-108,-48,-22,-19,-75 +Debt Issued / Paid,-1,1845,-301,0,471,-42,319,0,-1,0,0,-1,0,-1,0,-1,-552,-1,549,-801,796,0,-301,337,159,-2,-136,103,28,-2,-1,-2,-49,-2,-63,212,-63,-29,-941,949 +Other Financing Activities,45,-15,6,-86,2,26,-72,-27,-35,-50,-22,-33,-24,-1,-37,-97,12,-2,-15,-24,-36,61,-44,-68,0,1,-22,-15,-27,7,-15,2,-47,-22,-10,-17,28,-19,-26,-41 +Financing Cash Flow,-170,1770,-363,-153,130,-83,189,-76,-545,-474,-242,-471,-369,-38,-1567,-566,-820,-52,496,-891,510,-29,-420,164,-77,-146,-189,11,-170,-79,-177,-166,-291,-106,-373,32,-137,-125,-1041,785 +Net Cash Flow,-215,493,-203,-212,543,17,-49,-140,-385,-90,78,-160,-115,427,-670,72,-447,617,646,-850,758,161,-191,329,-128,131,8,-13,-213,36,-53,-17,-22,123,155,-5,10,-27,-824,782 +Free Cash Flow,341,250,268,50,455,102,340,-33,187,384,326,417,337,472,376,645,379,771,273,164,267,203,236,228,146,321,245,107,242,299,229,154,223,240,254,106,178,160,224,-4 +Free Cash Flow Growth,-25.06%,145.10%,-21.18%,0,143.32%,-73.44%,4.29%,0,-44.51%,-18.64%,-13.30%,-35.35%,-11.08%,-38.78%,37.73%,293.29%,41.95%,279.80%,15.68%,-28.07%,82.88%,-36.76%,-3.67%,113.08%,-39.67%,7.36%,6.99%,-30.52%,8.52%,24.58%,-9.84%,45.28%,25.28%,50.00%,13.39%,0,-19.09%,-5.33%,-3.03%,0 +Free Cash Flow Margin,13.01%,10.05%,11.18%,2.11%,19.89%,4.44%,14.54%,-1.42%,8.02%,15.45%,13.29%,15.97%,12.28%,17.02%,14.75%,23.71%,12.63%,27.67%,14.94%,9.00%,13.86%,10.38%,12.08%,12.06%,7.94%,16.99%,12.77%,5.68%,12.98%,16.11%,12.29%,8.48%,14.30%,12.73%,13.33%,5.69%,9.63%,8.51%,11.64%,-0.22% +Free Cash Flow Per Share,3.06,2.23,2.41,0.45,4.05,0.91,3.04,-0.3,1.64,3.31,2.79,3.5,2.75,3.84,3.01,4.85,2.81,5.71,2.04,1.22,1.98,1.5,1.75,1.7,1.07,2.36,1.8,0.79,1.78,2.18,1.67,1.12,1.61,1.73,1.81,0.74,1.24,1.11,1.56,-0.03 +Market Capitalization,16838,17282,15206,14736,15503,13677,15744,15750,17817,14306,15607,16349,21224,17754,17240,17128,16060,15376,15240,10716,14384,14414,13681,12073,11331,14748,14932,13604,13424,12773,15210,13501,12741,11765,11516,10200,10198,8824,10417,11090 +Market Cap Growth,8.62%,26.36%,-3.42%,-6.44%,-12.99%,-4.40%,0.88%,-3.66%,-16.06%,-19.42%,-9.47%,-4.55%,32.15%,15.46%,13.13%,59.83%,11.65%,6.68%,11.40%,-11.24%,26.95%,-2.27%,-8.38%,-11.26%,-15.59%,15.46%,-1.83%,0.77%,5.36%,8.57%,32.07%,32.36%,24.94%,33.33%,10.56%,-8.03%,5.22%,0.70%,22.84%,32.69% +Enterprise Value,23214,23488,20023,19614,20186,18446,20577,20197,22124,18246,19454,20300,25009,21417,21327,20559,19557,18920,19389,14964,18520,18525,17943,16386,15089,18183,18513,17339,17071,16187,18633,16865,16116,15181,15075,13970,13716,12432,14003,14847 +PE Ratio,19.33,20.55,18.1,17.42,18.15,17.93,19.83,19.86,18.83,11.58,10.52,8.69,10.64,8.13,7.67,9.51,11.22,13.92,20.27,13.51,16.77,19.69,18.74,16.7,15.4,17.09,18.41,17.33,17.39,18.98,21.6,19.12,19.75,17.35,13.91,13.58,14.38,12.41,20.92,21.62 +PS Ratio,1.71,1.81,1.63,1.59,1.68,1.47,1.66,1.64,1.8,1.39,1.48,1.53,1.97,1.61,1.56,1.66,1.7,1.84,2.02,1.4,1.86,1.89,1.81,1.6,1.51,1.95,1.99,1.82,1.81,1.8,2.13,1.88,1.77,1.57,1.54,1.36,1.36,1.17,1.38,1.47 +PB Ratio,2.48,2.54,2.3,2.29,2.46,2.13,2.52,2.6,3.02,2.3,2.43,2.56,3.29,2.78,2.92,2.54,2.38,2.4,2.61,1.89,2.55,2.57,2.51,2.28,2.17,2.77,2.86,2.71,2.73,2.66,3.24,2.92,2.75,2.52,2.54,2.2,2.18,1.92,2.42,2.61 +P/FCF Ratio,18.52,16.89,17.38,15.56,17.94,22.95,17.93,18.23,13.56,9.77,10.06,10.21,11.6,9.48,7.94,8.28,10.12,10.42,16.8,12.32,15.4,17.73,14.69,12.84,13.83,16.12,16.72,15.51,14.53,14.11,17.98,15.5,15.48,15.12,16.5,15.27,18.28,14.71,17.1,18 +P/OCF Ratio,12.62,12.37,12.18,11.06,12.19,12.68,11.46,11.82,10.37,7.67,8.11,8.25,9.5,7.74,6.65,6.88,8.01,8.49,12.2,8.82,11.57,12.11,10.58,9.32,9.44,12.01,12.57,11.74,11.42,10.62,13.32,11.65,11.42,11.35,12.15,11.06,12.42,10.28,11.36,12.16 +Debt/Equity,1.02,1.02,0.77,0.83,0.85,0.76,0.79,0.76,0.78,0.74,0.72,0.73,0.72,0.73,0.79,0.69,0.69,0.8,0.88,0.81,0.94,0.81,0.83,0.9,0.75,0.7,0.71,0.77,0.77,0.79,0.8,0.81,0.81,0.82,0.85,0.84,0.78,0.81,0.87,1.12 +Quick Ratio,0.85,1.02,0.79,0.78,1.04,0.88,0.73,1.05,0.97,1.24,1.32,1.23,1.32,1.4,1.17,1.53,1.51,1.27,1.15,1.16,1.13,0.77,0.71,0.68,0.77,0.98,0.94,1.03,1,1.25,1.38,1.35,1.31,1.31,1.13,0.99,0.88,0.92,0.88,0.92 +Current Ratio,1.1,1.25,1,0.97,1.31,1.12,0.92,1.34,1.22,1.46,1.54,1.46,1.56,1.62,1.38,1.76,1.72,1.4,1.29,1.38,1.25,0.89,0.82,0.78,0.94,1.15,1.12,1.23,1.24,1.47,1.64,1.58,1.56,1.57,1.36,1.37,1.28,1.46,1.23,1.14 +Return on Invested Capital (ROIC),7.48%,7.04%,8.34%,8.24%,8.38%,7.92%,8.32%,9.01%,10.67%,12.84%,14.47%,15.61%,16.48%,18.22%,19.53%,16.23%,13.08%,10.19%,7.96%,8.82%,8.71%,8.28%,8.46%,8.56%,9.68%,11.20%,10.65%,10.24%,10.21%,9.02%,9.46%,9.58%,9.18%,9.56%,11.54%,10.91%,10.92%,10.96%,8.66%,7.51% +Dividend Yield,2.00%,1.90%,2.10%,2.10%,2.00%,2.20%,1.90%,1.90%,1.70%,2.10%,1.90%,1.80%,1.40%,1.60%,1.70%,1.70%,1.90%,1.90%,1.90%,2.60%,2.00%,2.00%,2.00%,2.30%,2.30%,1.80%,1.70%,1.80%,1.80%,1.40%,1.50%,1.70%,1.70%,2.30%,1.90%,2.10%,2.10%,2.30%,1.90%,1.70% +Payout Ratio,37.90%,37.30%,36.60%,40.80%,41.30%,35.70%,34.10%,36.70%,71.00%,30.00%,33.00%,20.90%,19.30%,15.10%,12.30%,15.90%,13.10%,13.30%,40.60%,71.60%,28.20%,33.30%,31.70%,43.40%,53.80%,32.10%,31.20%,34.60%,24.20%,38.10%,32.10%,37.80%,0.00%,58.40%,29.00%,52.80%,29.00%,16.00%,46.30%,78.60% +Buyback Yield,0.73%,0.88%,1.75%,0.88%,1.28%,3.39%,4.20%,6.61%,7.16%,5.60%,6.30%,10.37%,8.97%,8.76%,6.62%,0.75%,-0.05%,0.00%,0.74%,0.74%,1.01%,1.44%,2.16%,2.16%,0.17%,0.71%,0.71%,1.42%,1.69%,1.41%,1.41%,2.08%,3.29%,2.07%,2.07%,1.37%,0.82%,0.69%,0.00%,-0.69% +Total Return,2.73%,2.78%,3.85%,2.98%,3.28%,5.59%,6.10%,8.51%,8.86%,7.70%,8.20%,12.17%,10.37%,10.36%,8.32%,2.45%,1.85%,1.90%,2.64%,3.34%,3.01%,3.44%,4.16%,4.46%,2.47%,2.51%,2.41%,3.22%,3.49%,2.81%,2.91%,3.78%,4.99%,4.37%,3.97%,3.47%,2.92%,2.99%,1.90%,1.01% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/dhr.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/dhr.csv new file mode 100644 index 0000000000000000000000000000000000000000..266d3471251e06e21468ac863cd5038b050c66e7 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/dhr.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/27,2024/6/28,2024/3/29,2023/12/31,2023/9/29,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/7/1,2022/4/1,2021/12/31,2021/10/1,2021/7/2,2021/4/2,2020/12/31,2020/10/2,2020/7/3,2020/4/3,2019/12/31,2019/9/27,2019/6/28,2019/3/29,2018/12/31,2018/9/28,2018/6/29,2018/3/30,2017/12/31,2017/9/29,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/7/1,2016/4/1,2015/12/31,2015/10/2,2015/7/3,2015/4/3 +Revenue,6538,5798,5743,5796,6405,5624,5912,5949,3541,7663,7751,7688,3497,7229,7218,6858,6760,5884,5297,4343,4868,4378,4445,4220,2520,4853,4981,4695,2275,4528,4510,4206,4584,4132,4242,3924,4323,3512,4960,4695 +Revenue Growth,2.08%,3.09%,-2.86%,-2.57%,80.88%,-26.61%,-23.73%,-22.62%,1.26%,6.00%,7.38%,12.10%,-48.27%,22.86%,36.27%,57.91%,38.86%,34.40%,19.18%,2.91%,93.23%,-9.79%,-10.77%,-10.12%,10.76%,7.18%,10.44%,11.64%,-50.38%,9.59%,6.32%,7.18%,6.04%,17.65%,-14.48%,-16.41%,0.00%,-25.39%,-0.07%,0.69% +Cost of Revenue,2648,2397,2315,2309,2626,2349,2594,2287,1363,3079,3030,2983,1267,2870,2821,2605,2806,2658,2445,1900,2164,1937,1961,1865,1166,2163,2164,2052,1057,1991,2028,1871,2084,1846,1861,1757,2066,1619,2316,2227 +Gross Profit,3890,3401,3428,3487,3779,3275,3318,3662,2178,4584,4721,4705,2230,4359,4397,4253,3954,3226,2852,2443,2704,2441,2484,2355,1354,2691,2817,2644,1218,2537,2482,2334,2500,2286,2381,2167,2257,1893,2644,2468 +"Selling, General & Admin",2023,2060,1869,1807,2035,1728,1794,1772,798,2149,2085,2092,913,2062,1966,1876,1957,1796,1685,1458,1449,1383,1390,1368,593,1559,1638,1602,572,1498,1522,1450,1519,1346,1431,1328,1370,1201,1405,1414 +Research & Development,442,383,391,368,407,362,361,373,236,420,431,441,251,441,426,380,396,342,323,287,294,283,282,268,147,301,312,299,127,279,283,267,268,241,240,226,236,212,305,299 +Operating Expenses,2465,2443,2260,2175,2442,2090,2155,2145,1034,2569,2516,2533,1164,3050,2392,2256,2353,2138,2008,1745,1743,1665,1672,1635,740,1860,1950,1901,699,1778,1806,1717,1787,1587,1671,1554,1606,1413,1710,1713 +Other Operating Expenses,0,0,0,0,0,0,0,0,0,0,0,0,0,547,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Income,1425,958,1168,1312,1337,1185,1163,1517,1144,2015,2205,2172,1066,1309,2005,1997,1601,1088,844,698,961,776,812,720,614,831,868,743,519,759,677,617,713,699,710,613,652,480,934,755 +Interest Expense / Income,61,87,65,65,85,70,65,66,57,42,51,54,49,62,62,58,72,78,78,47,44,24,20,21,13,41,43,39,19,40,41,40,32,44,56,53,51,39,29,29 +Other Expense / Income,49,-106,20,-24,62,-221,-230,-282,-841,42,85,19,-881,-140,-186,-144,-13,-11,-455,-60,-540,-72,-86,-22,-257,-12,-11,-9,-381,-11,-9,-31,-16,190,-239,-396,-168,-1036,18,-14 +Pretax Income,1315,977,1083,1271,1190,1336,1328,1733,1928,1931,2069,2099,1898,1387,2129,2083,1542,1021,1221,711,1458,824,878,722,858,801,835,713,881,730,645,608,696,466,893,956,769,1477,888,740 +Income Tax,229,159,176,183,111,207,222,283,-304,359,389,374,110,229,344,381,301,138,294,116,183,156,147,388,111,138,161,147,24,158,88,101,-51,74,237,198,80,74,192,170 +Net Income,1086,818,907,1088,1079,1129,1106,1450,2232,1572,1680,1725,1788,1158,1785,1702,1241,883,927,595,1275,668,731,334,747,664,674,567,857,572,557,506,747,392,657,758,689,1403,696,570 +Preferred Dividends,0,0,0,0,0,0,0,21,22,21,22,41,41,41,41,41,41,41,35,19,19,20,23,7,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,1086,818,907,1088,1079,1129,1106,1429,2210,1551,1658,1684,1747,1117,1744,1661,1200,842,892,576,1256,648,709,327,747,664,674,567,857,572,557,506,747,392,657,758,689,1403,696,570 +Net Income Growth,0.65%,-27.55%,-17.99%,-23.86%,-51.18%,-27.21%,-33.29%,-15.14%,26.50%,38.85%,-4.93%,1.39%,45.58%,32.66%,95.52%,188.37%,-4.44%,29.86%,25.88%,75.99%,68.12%,-2.31%,5.17%,-42.23%,-12.81%,16.01%,20.90%,11.95%,14.67%,46.09%,-15.14%,-33.27%,8.48%,-72.09%,-5.61%,33.10%,4.07%,106.19%,2.85%,-1.71% +Shares Outstanding (Basic),723,723,738,741,740,739,737,729,729,729,727,716,716,715,715,713,712,711,705,697,716,719,718,708,702,701,700,699,697,696,695,694,693,692,691,689,687,689,710,707 +Shares Outstanding (Diluted),729,729,742,749,746,746,745,737,737,737,736,738,738,727,736,735,724,724,718,708,726,729,728,719,711,711,710,710,708,706,705,706,702,701,699,697,697,699,720,719 +Shares Change,-2.36%,-2.21%,-0.31%,1.55%,1.18%,1.15%,1.18%,-0.07%,-0.08%,1.43%,0,0.35%,1.88%,0.37%,2.48%,3.84%,-0.28%,-0.69%,-1.33%,-1.48%,2.15%,2.63%,2.59%,1.27%,0.45%,0.71%,0.58%,0.54%,0.86%,0.61%,0.93%,1.23%,0.69%,0.37%,-2.88%,-3.01%,-2.86%,-2.44%,0.56%,0.55% +EPS (Basic),1.5,1.13,1.23,1.47,1.46,1.53,1.5,1.96,3.04,2.13,2.28,2.35,2.44,1.56,2.44,2.33,1.69,1.18,1.27,0.83,1.75,0.9,0.99,0.46,1.06,0.95,0.96,0.81,1.23,0.82,0.8,0.73,1.07,0.57,0.95,1.1,1.01,2.04,0.98,0.81 +EPS (Diluted),1.49,1.12,1.22,1.45,1.44,1.51,1.49,1.94,2.99,2.1,2.25,2.31,2.39,1.54,2.4,2.29,1.67,1.16,1.24,0.81,1.73,0.89,0.97,0.46,1.06,0.93,0.95,0.8,1.21,0.81,0.79,0.72,1.06,0.56,0.94,1.09,0.99,2.01,0.97,0.79 +EPS Growth,3.47%,-25.83%,-18.12%,-25.26%,-51.84%,-28.10%,-33.78%,-16.02%,25.11%,36.36%,-6.25%,0.87%,43.11%,32.76%,93.55%,182.72%,-3.47%,30.34%,27.84%,76.09%,63.21%,-4.30%,2.11%,-42.50%,-12.40%,14.82%,20.25%,11.11%,14.15%,44.64%,-15.96%,-33.95%,7.07%,-72.14%,-3.09%,37.98%,7.61%,111.58%,2.11%,-2.47% +Free Cash Flow Per Share,2.08,1.7,1.53,1.96,1.61,1.79,2.17,2.31,3.08,2.38,2.35,2.4,2.75,2.4,2.54,2.29,2.68,2.16,1.83,0.99,1.3,1.12,1.43,0.8,1.57,1.1,1.26,0.99,1.02,1.34,1.28,0.58,0.7,0.97,1.64,0.94,1.65,1.24,1.35,0.58 +Dividend Per Share,0.27,0.27,0.27,0.27,0.51,0,0.27,0.27,0.25,0.25,0.25,0.25,0.21,0.21,0.21,0.21,0.18,0.18,0.18,0.18,0.17,0.17,0.17,0.17,0.16,0.16,0.16,0.16,0.14,0.14,0.14,0.14,0.13,0.13,0.16,0.16,0.14,0.27,0.14,0.14 +Dividend Growth,-47.06%,0,0,0,104.00%,0,8.00%,8.00%,19.05%,19.05%,19.05%,19.05%,16.67%,16.67%,16.67%,16.67%,5.88%,5.88%,5.88%,5.88%,6.25%,6.25%,6.25%,6.25%,14.29%,14.29%,14.29%,14.29%,12.00%,12.00%,-12.50%,-12.50%,-7.41%,-53.70%,18.52%,18.52%,35.00%,170.00%,35.00%,35.00% +Gross Margin,59.50%,58.66%,59.69%,60.16%,59.00%,58.23%,56.12%,61.56%,61.51%,59.82%,60.91%,61.20%,63.77%,60.30%,60.92%,62.02%,58.49%,54.83%,53.84%,56.25%,55.54%,55.77%,55.89%,55.80%,53.73%,55.44%,56.56%,56.30%,53.54%,56.02%,55.04%,55.50%,54.53%,55.32%,56.14%,55.23%,52.21%,53.91%,53.30%,52.57% +Operating Margin,21.80%,16.52%,20.34%,22.64%,20.87%,21.07%,19.67%,25.50%,32.31%,26.30%,28.45%,28.25%,30.48%,18.11%,27.78%,29.12%,23.68%,18.49%,15.93%,16.07%,19.75%,17.73%,18.26%,17.05%,24.36%,17.12%,17.42%,15.82%,22.83%,16.77%,15.00%,14.67%,15.55%,16.92%,16.74%,15.62%,15.07%,13.67%,18.84%,16.08% +Profit Margin,16.61%,14.11%,15.79%,18.77%,16.85%,20.08%,18.71%,24.02%,62.41%,20.24%,21.39%,21.90%,49.96%,15.45%,24.16%,24.22%,17.75%,14.31%,16.84%,13.26%,25.79%,14.81%,15.94%,7.76%,29.65%,13.68%,13.53%,12.07%,37.66%,12.63%,12.36%,12.03%,16.30%,9.48%,15.48%,19.33%,15.93%,39.96%,14.03%,12.14% +Free Cash Flow Margin,23.00%,21.15%,19.69%,24.98%,18.60%,23.51%,27.05%,28.26%,63.43%,22.62%,22.08%,22.37%,56.25%,23.74%,25.16%,23.80%,28.20%,26.11%,24.35%,15.82%,19.16%,18.37%,23.14%,13.36%,43.63%,15.87%,17.73%,14.73%,31.21%,20.66%,19.78%,9.57%,10.56%,16.25%,26.78%,16.57%,26.16%,24.32%,19.31%,8.66% +Effective Tax Rate,17.41%,16.27%,16.25%,14.40%,9.33%,15.49%,16.72%,16.33%,-15.77%,18.59%,18.80%,17.82%,5.80%,16.51%,16.16%,18.29%,19.52%,13.52%,24.08%,16.32%,12.53%,18.92%,16.72%,53.74%,12.90%,17.17%,19.32%,20.54%,2.77%,21.61%,13.57%,16.69%,-7.27%,15.91%,26.49%,20.69%,10.40%,5.01%,21.65%,22.99% +EBITDA,1971,1655,1728,1922,1833,1939,1933,2334,2460,2513,2672,2718,2428,2003,2716,2643,2122,1591,1777,1055,1801,1143,1196,1038,1072,1164,1213,1073,1097,1081,989,953,1034,787,1226,1277,1091,1653,1154,1005 +EBITDA Margin,30.15%,28.54%,30.09%,33.16%,28.62%,34.48%,32.70%,39.23%,69.47%,32.79%,34.47%,35.35%,69.43%,27.71%,37.63%,38.54%,31.39%,27.04%,33.55%,24.29%,36.98%,26.12%,26.91%,24.60%,42.55%,23.99%,24.35%,22.85%,48.22%,23.88%,21.92%,22.67%,22.56%,19.04%,28.91%,32.54%,25.24%,47.06%,23.26%,21.40% +Depreciation & Amortization,595,591,580,586,558,533,540,535,475,540,552,565,481,554,525,502,508,492,478,297,299,295,298,296,201,322,335,321,197,311,303,306,306,277,278,268,272,136,237,236 +EBIT,1376,1064,1148,1336,1275,1406,1393,1799,1985,1973,2120,2153,1947,1449,2191,2141,1614,1099,1299,758,1501,848,898,742,871,843,878,752,900,770,686,648,729,509,949,1009,819,1516,917,769 +EBIT Margin,21.05%,18.35%,19.99%,23.05%,19.91%,25.00%,23.56%,30.24%,56.06%,25.75%,27.35%,28.01%,55.68%,20.04%,30.36%,31.22%,23.88%,18.68%,24.52%,17.45%,30.84%,19.37%,20.20%,17.58%,34.57%,17.36%,17.63%,16.02%,39.57%,17.00%,15.20%,15.40%,15.90%,12.33%,22.37%,25.72%,18.95%,43.18%,18.49%,16.38% +Cash & Equivalents,2078,2627,2374,7031,5864,12277,8575,7379,5995,5150,3984,3717,2586,2552,7322,6330,6035,5688,5539,4368,19912,14252,5434,3910,788,776,904,1046,630,649,726,804,964,971,4098,664,791,1834,3342,2511 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,2078,2627,2374,7031,5864,12277,8575,7379,5995,5150,3984,3717,2586,2552,7322,6330,6035,5688,5539,4368,19912,14252,5434,3910,788,776,904,1046,630,649,726,804,964,971,4098,664,791,1834,3342,2511 +Cash Growth,-64.56%,-78.60%,-72.32%,-4.72%,-2.19%,138.39%,115.24%,98.52%,131.83%,101.80%,-45.59%,-41.28%,-57.15%,-55.13%,32.18%,44.93%,-69.69%,-60.09%,1.95%,11.71%,2427.55%,1736.14%,501.06%,273.91%,24.99%,19.67%,24.45%,30.08%,-34.60%,-33.23%,-82.27%,21.02%,21.86%,-47.02%,22.61%,-73.54%,-73.69%,-54.45%,0.63%,-24.97% +Receivables,3537,3507,3298,3379,3922,4201,4199,4313,4102,4409,4527,4407,4631,4194,4103,3949,4045,3496,3378,3433,3191,3467,3482,3409,3030,3323,3297,3271,3522,3255,3215,3035,3186,3082,3995,3871,2985,3906,3565,3447 +Inventory,2330,2678,2671,2645,2594,3024,3183,3383,2765,3236,3257,3072,2767,2737,2547,2424,2292,2422,2593,2575,1628,2024,2056,2028,1631,2029,1981,1949,1841,1892,1792,1765,1709,1712,2240,2238,1573,2341,1912,1897 +Other Current Assets,1552,1248,1266,1317,1557,1703,1504,1457,3021,1455,1461,1474,1664,1293,1420,1309,1430,936,833,767,865,611,633,733,1645,702,732,810,857,465,524,715,806,728,898,974,2488,852,835,919 +Total Current Assets,9497,10060,9609,14372,13937,21205,17461,16532,15883,14250,13229,12670,11648,10776,15392,14012,13802,12541,12344,11143,25596,20354,11604,10080,7094,6831,6913,7075,6850,6260,6257,6319,6665,6493,11231,7747,7837,8932,9655,8774 +"Property, Plant & Equipment",4990,4843,4643,4562,4553,4302,4176,4065,3709,3719,3794,3815,3790,3640,3410,3266,3262,3052,2973,2989,2302,2520,2542,2504,2250,2462,2493,2476,2455,2425,2423,2409,2354,2255,2785,2873,2303,2792,2161,2136 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,59065,62027,60350,60734,62354,57941,58893,59832,57097,58215,60183,62809,64027,64612,56107,55273,56702,55124,53672,52238,32463,36871,37499,37543,32863,37849,38102,37019,36806,36477,36274,35832,35645,31889,36462,36749,31560,36819,24032,24070 +Other Long-Term Assets,3990,3685,3953,3734,3644,4286,4372,4611,7661,4846,4600,4098,3719,3470,3118,2875,2395,2173,2280,2561,1721,1787,1678,1646,5626,577,547,575,538,689,694,686,631,660,1026,1017,6523,1165,1139,1092 +Total Long-Term Assets,68045,70555,68946,69030,70551,66529,67441,68508,68467,66780,68577,70722,71536,71722,62635,61414,62359,60350,58925,57788,36486,41177,41718,41694,40739,40889,41143,40070,39799,39591,39390,38926,38630,34804,40273,40638,40386,40776,27332,27298 +Total Assets,77542,80615,78555,83402,84488,87734,84902,85040,84350,81030,81806,83392,83184,82498,78027,75426,76161,72891,71268,68930,62082,61531,53322,51774,47833,47720,48056,47145,46649,45851,45647,45245,45295,41298,51504,48386,48222,49708,36987,36072 +Accounts Payable,1753,1596,1645,1679,1766,1894,1956,2081,1856,2191,2419,2357,2569,2133,1967,1989,2049,1678,1599,1748,1515,1607,1664,1676,1495,1570,1587,1579,1510,1502,1427,1402,1485,1355,1993,1919,1392,1819,1744,1732 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,505,1200,701,1746,1695,2547,1590,1571,591,705,10,10,8,7,23,10,11,20,17,3234,212,1069,154,37,52,60,175,99,195,182,170,2221,2595,809,2645,197,845,3489,110,124 +Total Current Liabilities,6798,7339,6701,7778,8274,9367,8404,8730,8389,8002,7556,7547,8140,7257,6825,6824,7402,6038,5600,8466,4932,5934,5008,4633,4842,4465,4605,4443,4792,4388,4203,6003,6874,4763,8026,5321,6170,8626,5056,4953 +Other Current Liabilities,4540,4543,4355,4353,4813,4926,4858,5078,5942,5106,5127,5180,5563,5117,4835,4825,5342,4340,3984,3483,3205,3259,3190,2920,3294,2836,2843,2765,3088,2704,2606,2380,2794,2600,3388,3206,3933,3317,3201,3097 +Long-Term Debt,15500,16324,16309,16417,16707,19513,18285,18261,19086,18542,20052,21768,22168,23591,20400,20267,21193,21806,22370,22737,21517,16536,10144,9458,9689,10558,11146,10411,10327,10727,11423,9729,9674,7503,12008,12195,12025,11523,3053,3054 +Total Long-Term Liabilities,21194,21971,21952,22177,22724,25952,24774,24824,25871,26035,27649,29483,29867,31780,28436,28172,28982,28880,29396,29398,26868,22402,16101,15573,14764,15569,16226,15501,15489,16083,16849,15451,15345,13270,18358,18487,18288,17899,7759,7729 +Other Long-Term Liabilities,5694,5647,5643,5760,6017,6439,6489,6563,6785,7493,7597,7715,7699,8189,8036,7905,7789,7074,7026,6661,5351,5865,5956,6115,5076,5011,5080,5090,5161,5356,5427,5722,5670,5767,6350,6293,6263,6376,4707,4675 +Total Liabilities,27992,29310,28653,29955,30998,35319,33178,33554,34260,34037,35205,37030,38007,39037,35261,34996,36384,34918,34996,37864,31800,28336,21109,20206,19606,20034,20831,19943,20281,20471,21052,21454,22219,18033,26383,23809,24458,26524,12815,12682 +Total Debt,16005,17524,17010,18163,18402,22060,19875,19832,19677,19247,20062,21778,22176,23598,20423,20277,21204,21826,22387,25972,21729,17605,10298,9495,9740,10618,11321,10509,10522,10909,11592,11950,12269,8312,14652,12392,12870,15012,3163,3178 +Debt Growth,-13.03%,-20.56%,-14.42%,-8.42%,-6.48%,14.62%,-0.93%,-8.94%,-11.27%,-18.44%,-1.77%,7.40%,4.58%,8.12%,-8.77%,-21.93%,-2.42%,23.98%,117.39%,173.53%,123.08%,65.81%,-9.03%,-9.65%,-7.43%,-2.67%,-2.34%,-12.06%,-14.24%,31.24%,-20.89%,-3.56%,-4.67%,-44.63%,363.27%,289.98%,270.54%,394.45%,3.06%,-8.88% +Retained Earnings,44188,43296,42673,41962,41074,42272,41344,40437,39205,37177,35808,34332,32827,31231,30264,28670,27159,26088,25374,24609,24166,26481,25955,25369,25163,24529,23977,23415,22806,22047,21572,21112,20704,20043,22207,21661,21012,20416,21397,20797 +Comprehensive Income,-3218,-1310,-2591,-2744,-1748,-3959,-3576,-2766,-2872,-3854,-2745,-1376,-1027,-1061,-675,-1322,-368,-1021,-1863,-2791,-3068,-3088,-2844,-2796,-2791,-2636,-2479,-1845,-1994,-2152,-2415,-2705,-3022,-2122,-2391,-2237,-2311,-2199,-2032,-2108 +Shareholders Equity,49543,51299,49897,53442,53486,52407,51716,51478,50082,46985,46594,46356,45167,43451,42756,40419,39766,37961,36262,31055,30271,32502,32201,31557,28214,27673,27212,27190,26358,25375,24590,23786,23003,23192,25045,24505,23690,23113,24101,23321 +Net Cash / Debt,-13927,-14897,-14636,-11132,-12538,-9783,-11300,-12453,-13682,-14097,-16078,-18061,-19590,-21046,-13101,-13947,-15169,-16138,-16848,-21604,-1817,-3353,-4865,-5585,-8953,-9842,-10417,-9464,-9892,-10260,-10866,-11146,-11305,-7341,-10555,-11727,-12080,-13179,179,-667 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-28.92%,0 +Net Cash Per Share,-19.12,-20.42,-19.71,-14.87,-16.8,-13.12,-15.17,-16.89,-18.55,-19.12,-21.85,-24.48,-26.54,-28.95,-17.8,-18.97,-20.94,-22.28,-23.46,-30.52,-2.5,-4.6,-6.68,-7.77,-12.59,-13.85,-14.68,-13.34,-13.97,-14.54,-15.4,-15.79,-16.11,-10.47,-15.1,-16.82,-17.33,-18.86,0.25,-0.93 +Working Capital,2699,2721,2908,6594,5663,11838,9057,7802,7494,6248,5673,5123,3508,3519,8567,7188,6400,6503,6744,2677,20664,14420,6596,5448,2252,2365,2308,2632,2058,1873,2054,316,-209,1730,3205,2426,1666,306,4599,3822 +Book Value Per Share,68.56,70.95,67.65,72.16,72.3,70.88,70.14,70.58,68.7,64.5,64.12,64.72,63.13,60.76,59.84,56.67,55.88,53.4,51.43,44.54,42.28,45.22,44.87,44.6,40.19,39.46,38.86,38.92,37.8,36.45,35.36,34.26,33.19,33.5,36.25,35.59,34.47,33.57,33.97,32.98 +Net Income,1086,818,907,1088,1079,1129,1106,1450,2232,1572,1680,1725,1788,1158,1785,1702,1241,883,927,595,1275,668,731,334,747,664,674,567,857,572,557,506,747,392,657,758,689,1403,696,570 +Depreciation & Amortization,595,591,580,586,558,533,540,535,475,540,552,565,481,554,525,502,508,492,478,297,299,295,298,296,201,322,335,321,197,311,303,306,306,277,278,268,272,136,237,236 +Share-Based Compensation,57,84,87,60,61,79,96,70,25,89,101,80,25,52,53,54,50,45,47,45,42,41,41,35,26,38,40,33,22,33,38,34,34,31,35,30,27,18,28,30 +Other Operating Activities,281,20,-157,5,-79,-69,184,-108,-191,-191,-333,-402,39,270,-243,-387,422,303,-7,-118,-504,-39,101,38,263,-104,-13,-92,-241,156,112,-285,-437,118,312,-283,244,-605,133,-312 +Operating Cash Flow,2019,1513,1417,1739,1619,1672,1926,1947,2541,2010,2000,1968,2333,2034,2120,1871,2221,1723,1445,819,1112,966,1172,703,1238,920,1036,829,835,1072,1011,560,649,818,1282,773,1232,953,1094,524 +Operating Cash Flow Growth,24.71%,-9.51%,-26.43%,-10.68%,-36.29%,-16.82%,-3.70%,-1.07%,8.92%,-1.18%,-5.66%,5.18%,5.04%,18.05%,46.71%,128.45%,99.80%,78.44%,23.35%,16.45%,-10.18%,5.01%,13.08%,-15.15%,48.27%,-14.26%,2.52%,47.97%,28.61%,31.07%,-21.17%,-27.51%,-47.30%,-14.11%,17.17%,47.59%,-0.63%,-6.25%,10.32%,2.43% +Capital Expenditures,-515,-287,-286,-291,-428,-350,-327,-266,-295,-277,-289,-248,-366,-318,-304,-239,-315,-187,-155,-132,-179,-161,-143,-140,-138,-149,-153,-138,-125,-137,-119,-158,-165,-147,-146,-123,-101,-98,-136,-117 +Acquisitions,-33,-513,-12,0,-5610,0,0,0,-278,-227,-60,-17,-299,-9563,-646,-393,-152,-67,809,-20735,0,-5,-18,-308,0,-106,-2068,0,-274,-18,-94,0,-4781,-7,2,-95,-41,-13614,-110,-483 +Change in Investments,-141,181,-74,-44,8,21,-98,-42,-169,-25,-54,-257,-119,-184,-119,-377,-114,-87,-91,-37,-78,-71,-49,-43,-85,-61,0,22,138,0,0,0,0,0,0,265,0,43,0,-87 +Other Investing Activities,-5,13,12,14,13,0,-6,4,-74,14,3,19,-95,17,2,16,0,12,-24,36,-10,-8,-18,-8,-74,29,-22,-7,-55,0,3,-6,22,0,-31,-39,-119,-83,-1,-4 +Investing Cash Flow,-694,-606,-360,-321,-6017,-329,-431,-304,-816,-515,-400,-503,-879,-10048,-1067,-993,-581,-329,539,-20868,-266,-245,-229,-499,-297,-287,-2243,-123,-316,-155,-209,-164,-4924,-154,-174,8,-260,-13753,-247,-691 +Dividends Paid,-195,-196,-200,-177,-200,-199,-218,-204,-203,-204,-220,-191,-191,-191,-191,-169,-170,-162,-145,-138,-142,-151,-122,-112,-112,-112,-112,-98,-97,-97,-97,-87,-87,-111,-110,-93,-93,-96,-96,-70 +Share Issuance / Repurchase,-790,-573,-4453,-1,17,55,30,-34,16,38,23,-46,23,38,37,-12,28,56,1788,10,15,32,46,1481,19,28,27,23,20,13,15,21,8,12,101,44,51,67,70,62 +Debt Issued / Paid,-696,-14,-1027,68,-4222,2603,-3,-4,-704,-50,-944,10,-1250,3483,14,-280,-1278,-1212,-4198,4762,5143,7605,682,-86,-820,-648,1263,-237,-467,-932,-831,-435,4426,-3194,2374,-815,-1938,11358,-13,-249 +Other Financing Activities,-11,-62,-35,-23,2159,-16,-17,-20,-15,-14,-19,-47,-4,-25,1,12,0,-1,1666,0,-261,642,-1,1596,-1,0,-5,-11,-9,-13,-12,-90,0,-485,0,-27,0,0,0,-3 +Financing Cash Flow,-1692,-845,-5715,-133,-2246,2443,-208,-262,-906,-230,-1160,-274,-1422,3305,-139,-449,-1420,-1319,-889,4634,4755,8128,605,2878,-915,-733,1172,-322,-554,-1029,-925,-591,4347,-3778,2365,-891,-1980,11329,-39,-261 +Net Cash Flow,-549,253,-4657,1167,-6413,3702,1196,1384,845,1166,267,1131,34,-4770,992,295,347,149,1171,-15544,5660,8819,1524,3122,12,-128,-142,415,-18,-78,-78,-160,-8,-3126,3433,-127,-1043,-1509,831,-495 +Free Cash Flow,1504,1226,1131,1448,1191,1322,1599,1681,2246,1733,1711,1720,1967,1716,1816,1632,1906,1536,1290,687,933,804,1028,564,1099,770,883,691,710,935,892,402,484,672,1136,650,1131,854,958,407 +Free Cash Flow Growth,26.28%,-7.26%,-29.27%,-13.86%,-46.97%,-23.72%,-6.55%,-2.27%,14.18%,0.99%,-5.78%,5.39%,3.20%,11.72%,40.78%,137.56%,104.38%,90.97%,25.44%,21.87%,-15.16%,4.44%,16.44%,-18.47%,54.83%,-17.67%,-0.98%,71.86%,46.66%,39.28%,-21.50%,-38.13%,-57.19%,-21.38%,18.62%,59.91%,-4.45%,-3.52%,13.48%,6.92% +Free Cash Flow Margin,23.00%,21.15%,19.69%,24.98%,18.60%,23.51%,27.05%,28.26%,63.43%,22.62%,22.08%,22.37%,56.25%,23.74%,25.16%,23.80%,28.20%,26.11%,24.35%,15.82%,19.16%,18.37%,23.14%,13.36%,43.63%,15.87%,17.73%,14.73%,31.21%,20.66%,19.78%,9.57%,10.56%,16.25%,26.78%,16.57%,26.16%,24.32%,19.31%,8.66% +Free Cash Flow Per Share,2.08,1.7,1.53,1.96,1.61,1.79,2.17,2.31,3.08,2.38,2.35,2.4,2.75,2.4,2.54,2.29,2.68,2.16,1.83,0.99,1.3,1.12,1.43,0.8,1.57,1.1,1.26,0.99,1.02,1.34,1.28,0.58,0.7,0.97,1.64,0.94,1.65,1.24,1.35,0.58 +Market Capitalization,165798,198926,185061,184718,170943,183185,177096,183631,193216,187892,187622,208661,235103,215826,195460,160303,157803,150749,125329,94096,110242,101551,102321,92662,72277,76035,68935,68299,64566,59590,58577,59296,53842,54131,70467,65713,63649,59231,61413,59419 +Market Cap Growth,-3.01%,8.59%,4.50%,0.59%,-11.53%,-2.51%,-5.61%,-12.00%,-17.82%,-12.94%,-4.01%,30.17%,48.99%,43.17%,55.96%,70.36%,43.14%,48.45%,22.49%,1.55%,52.53%,33.56%,48.43%,35.67%,11.94%,27.60%,17.68%,15.18%,19.92%,10.09%,-16.87%,-9.76%,-15.41%,-8.61%,14.74%,10.59%,5.68%,11.36%,10.86%,15.16% +Enterprise Value,179725,213823,199697,195850,183481,192968,188396,196084,206898,201989,203700,226722,254693,236872,208561,174250,172972,166887,142177,115700,112059,104903,107186,98246,81230,85877,79352,77763,74458,69851,69442,70443,65147,61472,81022,77440,75729,72410,61234,60086 +PE Ratio,42.52,51.11,44.03,41.96,36.04,31.19,28.13,26.82,27.2,28.3,30.23,33.16,37.5,37.72,35.88,34.89,44.96,42.28,37.17,29.51,37.5,41.77,41.82,38.42,27.26,27.54,25.83,26.76,25.91,25.01,26.6,25.77,21.08,21.69,20.09,18.53,18.96,17.78,23.55,22.96 +PS Ratio,6.94,8.38,7.85,7.78,7.16,8.71,7.68,7.37,7.25,7.06,7.17,8.14,9.48,7.69,7.32,6.46,7.08,7.39,6.64,5.22,6.16,6.53,6.38,5.59,4.24,4.53,4.18,4.27,4.16,3.34,3.36,3.46,3.19,3.26,4.4,3.93,4.41,4.89,4.62,4.47 +PB Ratio,3.35,3.88,3.71,3.46,3.2,3.5,3.42,3.57,3.86,4,4.03,4.5,5.21,4.97,4.57,3.97,3.97,3.97,3.46,3.03,3.64,3.12,3.18,2.94,2.56,2.75,2.53,2.51,2.45,2.35,2.38,2.49,2.34,2.33,2.81,2.68,2.69,2.56,2.55,2.55 +P/FCF Ratio,31.23,39.82,36.34,33.22,29.51,26.75,24.4,24.91,26.08,26.35,26.37,28.9,32.97,30.53,28.37,25.19,29.12,33.91,33.75,27.26,33.12,29.05,29.56,27.94,20.99,24.89,21.41,21.15,21.96,21.96,23.91,22.01,18.3,15.08,18.69,18.29,19,17.41,17.89,17.9 +P/OCF Ratio,24.79,31.64,28.7,26.56,23.86,22.65,21.02,21.61,22.68,22.61,22.51,24.68,28.13,26.17,24.63,22.08,25.42,29.57,28.87,23.13,27.9,24.9,25.38,23.78,17.97,21.01,18.28,18.23,18.57,18.1,19.28,17.92,15.29,13.19,16.62,16.22,16.74,15.55,15.86,15.76 +Debt/Equity,0.32,0.34,0.34,0.34,0.34,0.42,0.38,0.39,0.39,0.41,0.43,0.47,0.49,0.54,0.48,0.5,0.53,0.57,0.62,0.84,0.72,0.54,0.32,0.3,0.35,0.38,0.42,0.39,0.4,0.43,0.47,0.5,0.53,0.36,0.59,0.51,0.54,0.65,0.13,0.14 +Quick Ratio,0.83,0.84,0.85,1.34,1.18,1.76,1.52,1.34,1.2,1.19,1.13,1.08,0.89,0.93,1.67,1.51,1.36,1.52,1.59,0.92,4.68,2.99,1.78,1.58,0.79,0.92,0.91,0.97,0.87,0.89,0.94,0.64,0.6,0.85,1.01,0.85,0.61,0.67,1.37,1.2 +Current Ratio,1.4,1.37,1.43,1.85,1.68,2.26,2.08,1.89,1.89,1.78,1.75,1.68,1.43,1.49,2.26,2.05,1.87,2.08,2.2,1.32,5.19,3.43,2.32,2.18,1.47,1.53,1.5,1.59,1.43,1.43,1.49,1.05,0.97,1.36,1.4,1.46,1.27,1.04,1.91,1.77 +Return on Invested Capital (ROIC),6.22%,5.98%,6.45%,6.01%,6.19%,6.13%,7.27%,8.45%,9.38%,9.39%,8.51%,8.16%,8.03%,8.49%,8.77%,7.42%,5.67%,5.03%,4.60%,4.79%,4.77%,4.34%,5.25%,5.49%,6.62%,6.49%,6.20%,6.04%,5.96%,6.78%,6.78%,6.68%,6.69%,6.92%,5.16%,6.12%,6.44%,3.26%,5.35%,5.33% +Dividend Yield,0.50%,0.50%,0.40%,0.40%,0.50%,0.30%,0.40%,0.40%,0.40%,0.40%,0.40%,0.30%,0.30%,0.30%,0.30%,0.30%,0.30%,0.30%,0.40%,0.50%,0.40%,0.50%,0.50%,0.50%,0.60%,0.60%,0.60%,0.60%,0.60%,0.60%,0.60%,0.60%,0.70%,0.70%,0.70%,0.70%,0.70%,0.70%,0.50%,0.50% +Payout Ratio,18.00%,23.90%,22.00%,18.40%,34.90%,0.00%,18.00%,13.80%,8.20%,11.70%,11.00%,10.60%,8.60%,13.50%,8.60%,9.00%,10.70%,15.30%,14.20%,21.70%,9.70%,18.90%,17.20%,37.00%,15.10%,16.80%,16.70%,19.80%,11.40%,17.10%,17.50%,19.20%,11.70%,21.90%,16.80%,14.50%,13.40%,13.20%,13.80%,16.70% +Buyback Yield,2.36%,2.21%,0.31%,-1.55%,-1.18%,-1.15%,-1.18%,0.07%,0.08%,-1.43%,-1.71%,-0.35%,-1.88%,-0.37%,-2.48%,-3.84%,0.28%,0.69%,1.33%,1.48%,-2.15%,-2.63%,-2.59%,-1.27%,-0.45%,-0.71%,-0.58%,-0.54%,-0.85%,-0.61%,-0.93%,-1.23%,-0.69%,-0.37%,2.88%,3.01%,2.86%,2.44%,-0.56%,-0.55% +Total Return,2.86%,2.71%,0.71%,-1.15%,-0.68%,-0.85%,-0.78%,0.47%,0.48%,-1.03%,-1.31%,-0.05%,-1.58%,-0.07%,-2.18%,-3.54%,0.58%,0.99%,1.73%,1.98%,-1.75%,-2.13%,-2.09%,-0.77%,0.15%,-0.11%,0.02%,0.06%,-0.25%,-0.01%,-0.33%,-0.63%,0.01%,0.33%,3.58%,3.71%,3.56%,3.14%,-0.06%,-0.05% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/dva.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/dva.csv new file mode 100644 index 0000000000000000000000000000000000000000..84f960073bdf0fc8e5fab234685c6be5772aa017 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/dva.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,3295,3264,3187,3071,3146,3121,3000,2873,2917,2949,2927,2818,2944,2938,2917,2820,2905,2924,2880,2841,2899,2904,2843,2743,2821,2847,2887,2849,2781,2765,2699,2631,-322,3731,3718,3581,-266,3526,3435,3288 +Revenue Growth,4.74%,4.56%,6.21%,6.89%,7.85%,5.86%,2.52%,1.96%,-0.92%,0.35%,0.35%,-0.09%,1.33%,0.49%,1.27%,-0.75%,0.23%,0.69%,1.31%,3.58%,2.75%,1.99%,-1.53%,-3.73%,1.45%,2.98%,6.95%,8.29%,0.00%,-25.88%,-27.39%,-26.53%,0.00%,5.81%,8.24%,8.92%,0.00%,8.42%,8.26%,8.06% +Cost of Revenue,2225,2152,2142,2079,2138,2067,2056,2058,2089,2086,2017,2019,2060,2009,1965,1938,2057,1972,1985,1975,2001,1991,1958,1965,2027,2064,2069,2036,1942,1952,1895,1852,-519,2698,2671,2582,-454,2501,2446,2363 +Gross Profit,1069,1112,1044,992,1007,1054,945,815,828,863,910,799,884,930,951,882,848,952,895,866,898,913,885,778,794,784,818,814,839,813,805,779,198,1033,1047,999,188,1025,989,925 +"Selling, General & Admin",414,394,368,362,401,377,364,332,380,365,315,295,323,293,298,281,305,363,316,264,278,299,275,251,269,336,264,267,265,273,263,263,-107,407,387,386,-12,353,348,342 +Research & Development,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Expenses,514,581,544,514,623,565,548,510,574,560,486,468,497,464,468,447,466,520,490,418,437,539,428,440,396,491,389,403,686,413,413,-96,-307,218,717,635,-20,518,513,992 +Other Operating Expenses,100,187,176,152,221,188,184,178,194,194,171,173,175,170,170,166,161,157,174,155,158,240,152,190,127,154,125,137,420,140,150,-359,-200,-189,330,249,-8,165,165,651 +Operating Income,555,531,501,477,385,489,397,305,254,303,424,331,386,466,483,435,382,432,406,448,461,374,457,338,399,293,428,411,154,401,392,875,505,815,330,364,208,507,476,-67 +Interest Expense / Income,139,135,98,99,96,98,104,101,101,100,83,74,72,73,73,67,60,74,81,89,92,89,132,132,128,126,120,114,109,109,108,104,104,105,103,103,103,103,104,97 +Other Expense / Income,93,104,109,72,79,75,66,45,51,56,52,38,61,59,35,45,75,134,39,28,42,77,-24,0,368,252,-42,48,-109,415,55,41,178,35,38,36,87,40,78,32 +Pretax Income,324,292,294,305,209,315,228,160,102,148,289,219,253,334,375,323,247,224,285,331,327,209,349,206,-98,-85,351,249,153,-124,229,729,223,676,188,224,18,363,293,-197 +Income Tax,64,78,72,66,58,69,49,44,34,43,64,57,66,75,81,85,73,66,83,92,82,65,76,57,52,52,84,71,-150,91,102,282,66,104,135,127,24,147,123,-86 +Net Income,259,215,223,240,151,247,179,116,68,105,225,162,187,260,294,237,174,159,202,240,245,143,274,149,-150,-137,267,179,303,-214,127,448,158,571,53,97,-6,216,170,-111 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,259,215,223,240,151,247,179,116,68,105,225,162,187,260,294,237,174,159,202,240,245,143,274,149,-150,-137,267,179,303,-214,127,448,158,571,53,97,-6,216,170,-111 +Net Income Growth,72.12%,-12.95%,24.62%,107.40%,121.23%,134.07%,-20.51%,-28.73%,-63.67%,-59.44%,-23.49%,-31.71%,7.88%,63.70%,45.74%,-0.91%,-29.04%,10.75%,-26.30%,60.49%,0,0,2.35%,-16.45%,0,0,110.45%,-60.09%,92.36%,0,137.91%,359.49%,0,164.66%,-68.69%,0,0,17.24%,15.43%,0 +Shares Outstanding (Basic),82,84,87,88,90,91,91,90,90,91,94,96,101,105,106,109,111,121,122,125,129,151,166,166,166,167,172,179,182,189,191,192,194,204,204,204,209,212,213,213 +Shares Outstanding (Diluted),84,86,89,91,93,94,93,92,92,93,98,101,105,110,111,114,116,124,124,127,130,151,167,167,166,167,174,182,185,191,194,195,197,207,208,208,213,217,218,213 +Shares Change,-9.64%,-8.77%,-4.78%,-2.09%,0.98%,0.83%,-4.45%,-7.98%,-12.33%,-15.09%,-12.25%,-11.73%,-9.44%,-11.39%,-10.19%,-10.28%,-11.22%,-18.07%,-25.62%,-23.92%,-21.68%,-9.55%,-4.20%,-8.28%,-9.93%,-12.62%,-10.25%,-6.89%,-6.07%,-7.52%,-6.76%,-6.08%,-7.55%,-4.49%,-4.39%,-2.56%,-2.24%,-0.25%,0.41%,-1.26% +EPS (Basic),3.16,2.56,2.56,2.73,1.67,2.7,1.96,1.28,0.79,1.16,2.38,1.68,1.89,2.48,2.76,2.18,1.57,1.31,1.65,1.92,1.78,0.95,1.64,0.9,-0.86,-0.82,1.56,1,1.63,-1.14,0.66,2.33,0.82,2.8,0.26,0.48,-0.03,1.02,0.8,-0.52 +EPS (Diluted),3.07,2.5,2.5,2.65,1.62,2.62,1.91,1.25,0.78,1.13,2.3,1.61,1.82,2.36,2.64,2.09,1.51,1.28,1.62,1.89,1.77,0.95,1.64,0.9,-0.85,-0.82,1.53,0.98,1.61,-1.12,0.65,2.29,0.81,2.76,0.26,0.47,-0.02,1,0.78,-0.52 +EPS Growth,89.51%,-4.58%,30.89%,112.00%,107.69%,131.86%,-16.96%,-22.36%,-57.14%,-52.12%,-12.88%,-22.97%,20.53%,84.38%,62.96%,10.58%,-14.69%,34.74%,-1.22%,110.00%,0.00%,0.00%,7.19%,-8.16%,0.00%,0.00%,135.39%,-57.21%,98.77%,0.00%,150.00%,387.23%,0.00%,176.00%,-66.67%,0.00%,0.00%,17.65%,14.71%,0.00% +Free Cash Flow Per Share,4.62,8.02,7.76,-2.92,3.61,5.74,3.58,3.48,1.66,6.22,0.49,2.07,3.37,3.91,4.99,0.09,2.33,2.68,4.21,1.65,3.57,3.1,2.61,-0.35,0.65,1.36,1.87,0.73,0.44,1.65,-0.18,3.38,1.22,1.57,1.62,1.25,0.92,2.39,-0.65,1.35 +Dividend Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,32.46%,34.06%,32.77%,32.29%,32.02%,33.77%,31.48%,28.35%,28.39%,29.27%,31.09%,28.36%,30.02%,31.64%,32.62%,31.27%,29.20%,32.57%,31.09%,30.47%,30.98%,31.44%,31.13%,28.37%,28.15%,27.52%,28.33%,28.56%,30.18%,29.42%,29.81%,29.61%,0,27.69%,28.15%,27.89%,0,29.06%,28.78%,28.14% +Operating Margin,16.85%,16.28%,15.72%,15.54%,12.22%,15.66%,13.23%,10.61%,8.72%,10.29%,14.47%,11.76%,13.12%,15.87%,16.58%,15.41%,13.16%,14.78%,14.08%,15.75%,15.91%,12.89%,16.09%,12.31%,14.13%,10.29%,14.84%,14.41%,5.52%,14.49%,14.52%,33.26%,0,21.84%,8.87%,10.15%,0,14.37%,13.85%,-2.04% +Profit Margin,7.87%,6.58%,6.99%,7.81%,4.79%,7.90%,5.96%,4.02%,2.34%,3.57%,7.68%,5.75%,6.37%,8.84%,10.07%,8.42%,5.98%,5.43%,7.00%,8.43%,8.45%,4.93%,9.62%,5.44%,-5.31%,-4.80%,9.26%,6.27%,10.91%,-7.76%,4.71%,17.02%,0,15.32%,1.44%,2.72%,0,6.12%,4.96%,-3.36% +Free Cash Flow Margin,11.44%,20.57%,21.15%,-8.33%,10.37%,16.80%,10.85%,10.96%,5.13%,19.22%,1.56%,7.07%,11.56%,13.94%,18.18%,0.33%,8.95%,11.10%,17.86%,7.23%,15.91%,16.10%,15.29%,-2.10%,3.83%,7.94%,11.10%,4.57%,2.86%,11.29%,-1.28%,24.73%,0,8.55%,8.91%,7.14%,0,14.40%,-4.02%,8.78% +Effective Tax Rate,19.92%,26.57%,24.35%,21.54%,27.97%,21.82%,21.46%,27.56%,33.52%,28.75%,22.22%,26.02%,25.89%,22.34%,21.68%,26.41%,29.69%,29.31%,29.22%,27.65%,25.02%,31.29%,21.73%,27.54%,0.00%,0.00%,23.88%,28.36%,-98.13%,0.00%,44.52%,38.62%,29.42%,15.44%,71.65%,56.55%,134.06%,40.52%,41.86%,0.00% +EBITDA,637,614,568,592,501,602,515,438,397,442,543,466,500,578,618,555,469,455,524,574,577,453,633,486,185,187,618,506,446,189,537,1024,516,962,472,496,284,628,556,55 +EBITDA Margin,19.32%,18.81%,17.82%,19.28%,15.91%,19.29%,17.15%,15.26%,13.63%,14.99%,18.55%,16.54%,16.98%,19.66%,21.20%,19.69%,16.15%,15.56%,18.18%,20.22%,19.91%,15.60%,22.28%,17.72%,6.57%,6.57%,21.40%,17.75%,16.04%,6.82%,19.89%,38.92%,0,25.79%,12.68%,13.86%,0,17.83%,16.20%,1.66% +Depreciation & Amortization,174,187,176,187,195,188,184,178,194,194,171,173,175,170,170,166,161,157,157,155,158,156,152,149,155,146,147,143,184,203,200,190,189,182,180,169,163,162,159,154 +EBIT,463,427,392,405,305,414,331,260,203,248,372,293,325,407,448,390,308,298,366,420,419,297,481,338,30,41,471,363,262,-15,337,834,327,780,291,327,121,466,397,-99 +EBIT Margin,14.04%,13.08%,12.31%,13.19%,9.71%,13.25%,11.03%,9.06%,6.97%,8.40%,12.70%,10.40%,11.04%,13.86%,15.38%,13.82%,10.59%,10.20%,12.72%,14.77%,14.44%,10.23%,16.93%,12.31%,1.07%,1.45%,16.31%,12.74%,9.43%,-0.53%,12.48%,31.69%,0,20.91%,7.83%,9.14%,0,13.23%,11.57%,-3.02% +Cash & Equivalents,880,1159,503,431,465,545,422,411,339,462,356,421,555,1139,1206,1061,502,817,3036,1488,1209,1357,3682,561,415,540,480,448,519,846,712,1472,675,913,1283,1041,1499,1047,934,1011 +Short-TermInvestments,51,21,21,11,12,12,12,50,78,74,100,19,22,27,37,11,20,19,154,9,12,101,5,4,3,5,5,5,33,137,211,313,307,659,394,396,408,923,942,422 +Cash & Cash Equivalents,931,1180,524,441,476,557,435,461,417,537,456,440,577,1165,1243,1072,522,837,3190,1498,1220,1458,3688,565,418,545,485,452,552,983,923,1785,982,1573,1678,1438,1907,1970,1876,1434 +Cash Growth,95.47%,111.85%,20.54%,-4.33%,14.29%,3.79%,-4.73%,4.86%,-27.82%,-53.96%,-63.30%,-58.96%,10.61%,39.27%,-61.03%,-28.43%,-57.23%,-42.61%,-13.50%,164.89%,191.69%,167.55%,660.84%,25.04%,-24.18%,-44.60%,-47.51%,-74.67%,-43.80%,-37.48%,-44.96%,24.17%,-48.52%,-20.16%,-10.57%,0.30%,46.41%,18.04%,26.34%,28.45% +Receivables,2530,2627,2724,2991,2410,2378,2365,2382,2546,2482,2597,2486,2385,2438,2489,2576,2369,2353,2387,2339,2285,2375,2536,2443,2328,2231,2314,2247,2114,2690,2699,2440,1792,2302,2433,2381,2160,2117,2123,2099 +Inventory,135,129,127,146,143,110,110,107,109,107,110,108,107,114,115,116,112,106,98,96,98,99,97,104,107,91,113,126,182,154,199,174,160,201,197,193,186,173,159,146 +Other Current Assets,150,102,92,105,109,91,92,89,83,77,102,95,98,122,131,102,147,134,105,91,87,67,70,6112,5570,6063,6174,5849,5923,205,202,204,1060,185,188,188,250,478,622,623 +Total Current Assets,3746,4037,3467,3684,3138,3135,3002,3040,3155,3202,3264,3129,3168,3840,3979,3867,3149,3430,5780,4024,3690,3999,6391,9225,8424,8930,9085,8674,8771,4034,4024,4604,3995,4261,4496,4200,4503,4738,4781,4301 +"Property, Plant & Equipment",5334,5358,5440,5513,5575,5607,5706,5833,5923,5962,6076,6223,6305,6323,6351,6359,6385,6252,6245,6293,6303,6201,6196,6129,3394,3276,3229,3185,3149,3386,3248,3171,2864,3045,2972,2911,2789,2622,2565,2501 +Long-Term Investments,370,464,485,540,594,611,639,286,275,287,298,286,288,277,279,289,290,282,284,289,279,254,261,261,260,276,283,280,283,665,657,630,522,617,167,173,167,158,160,161 +Goodwill and Intangibles,7573,7425,7393,7431,7316,7274,7298,7277,7259,7202,7205,7264,7224,7093,7106,7042,7086,6986,6904,6896,6923,6883,6986,6918,6961,6800,6779,6752,6724,10867,11353,10939,6089,10959,10992,11164,10982,11314,11319,11336 +Other Long-Term Assets,262,219,240,262,271,302,314,291,316,308,258,185,137,101,95,91,80,96,93,94,116,115,97,74,72,77,59,52,47,62,60,43,5286,43,64,66,74,62,122,68 +Total Long-Term Assets,13539,13467,13559,13747,13756,13793,13957,13688,13773,13759,13836,13958,13954,13794,13832,13781,13840,13617,13525,13572,13621,13453,13540,13381,10686,10428,10350,10269,10204,14980,15318,14784,14761,14664,14195,14315,14012,14157,14166,14066 +Total Assets,17285,17504,17026,17431,16894,16929,16959,16728,16928,16962,17101,17087,17121,17634,17810,17647,16989,17047,19305,17596,17311,17452,19931,22606,19110,19358,19436,18942,18975,19013,19342,19388,18756,18926,18692,18514,18515,18895,18947,18367 +Accounts Payable,547,488,494,490,515,435,428,448,480,417,402,433,402,388,376,348,434,389,357,340,404,332,389,365,463,459,542,438,509,967,830,854,457,812,805,798,846,828,830,728 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,681,701,943,529,518,502,496,637,627,611,596,585,573,555,567,541,538,529,2267,502,475,496,3964,5044,1929,1784,1769,184,178,190,182,170,160,153,144,138,129,115,109,118 +Total Current Liabilities,2973,2944,2995,2583,2642,2538,2403,2565,2620,2537,2311,2420,2399,2363,2386,2315,2476,2499,4275,2221,2372,2207,5707,8231,4891,4855,4784,2948,3068,2875,2773,2814,2711,2639,2646,2444,2399,2411,2334,2680 +Other Current Liabilities,1745,1755,1558,1564,1610,1601,1480,1480,1513,1509,1313,1402,1423,1420,1443,1426,1504,1582,1650,1378,1494,1379,1354,2822,2499,2612,2473,2326,2380,1718,1761,1789,2094,1674,1697,1508,1424,1468,1395,1833 +Long-Term Debt,11386,11497,10733,11312,10599,10627,10983,10873,11196,11426,11671,11310,11402,11488,11526,11569,10656,10577,10604,11177,10701,10697,8067,8413,8173,8441,8176,9280,9158,8909,8911,8919,8945,8972,8957,8980,9001,9082,9101,8380 +Total Long-Term Liabilities,12221,12340,11606,12212,11508,11566,11926,11744,12084,12352,12629,12257,12352,12519,12535,12550,11616,11490,11455,12014,11440,11437,8795,9145,9186,9409,9120,10178,10010,10143,10287,10254,10222,10195,10150,10236,10167,10395,10402,9668 +Other Long-Term Liabilities,835,843,873,899,909,939,943,871,888,926,958,948,950,1031,1010,981,960,913,851,838,738,740,728,733,1013,968,945,898,852,1234,1376,1335,1277,1223,1193,1256,1166,1313,1301,1288 +Total Liabilities,15194,15284,14601,14795,14150,14104,14329,14309,14703,14889,14940,14678,14751,14882,14921,14865,14092,13989,15729,14235,13812,13643,14502,17376,14077,14264,13904,13126,13077,13017,13060,13068,12933,12835,12796,12680,12567,12805,12737,12348 +Total Debt,12067,12198,11676,11841,11116,11129,11478,11509,11822,12037,12267,11894,11975,12042,12092,12110,11194,11106,12871,11679,11176,11192,12031,13457,10102,10225,9944,9464,9336,9099,9093,9089,9105,9125,9101,9118,9130,9197,9210,8498 +Debt Growth,8.55%,9.61%,1.72%,2.89%,-5.97%,-7.54%,-6.43%,-3.24%,-1.28%,-0.05%,1.45%,-1.78%,6.98%,8.43%,-6.05%,3.69%,0.16%,-0.77%,6.98%,-13.21%,10.63%,9.46%,20.99%,42.19%,8.20%,12.38%,9.36%,4.13%,2.54%,-0.29%,-0.09%,-0.32%,-0.28%,-0.78%,-1.18%,7.29%,8.45%,8.17%,4.66%,1.61% +Retained Earnings,1535,1275,1061,838,598,715,469,290,174,847,741,516,354,1644,1384,1090,853,2032,1873,1671,1432,3349,3206,2932,2743,3951,4088,3821,3634,4071,4285,4158,3710,5079,4508,4454,4357,4363,4147,3976 +Comprehensive Income,-311,-162,-195,-100,-52,-69,-7,-55,-69,-136,-112,-35,-139,-120,-66,-123,-66,-123,-135,-141,-47,-78,-34,-48,-35,-29,-22,27,13,3,-27,-77,-90,-52,-60,-54,-60,-54,-44,-48 +Shareholders Equity,121,387,633,926,1056,1199,1017,825,712,533,605,844,756,1149,1278,1248,1384,1575,2154,1948,2133,2319,4049,3875,3703,3825,4279,4581,4690,4785,5084,5140,4648,4912,4746,4704,4871,4990,5147,4971 +Net Cash / Debt,-11136,-11019,-11152,-11400,-10640,-10572,-11044,-11048,-11406,-11500,-11811,-11454,-11398,-10877,-10849,-11038,-10672,-10269,-9681,-10181,-9956,-9734,-8343,-12891,-9684,-9680,-9459,-9012,-8784,-8115,-8170,-7304,-8123,-7552,-7424,-7680,-7223,-7226,-7334,-7065 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,-132.84,-128.43,-125.37,-125.9,-114.69,-112.42,-118.22,-119.46,-124.14,-123.31,-120.8,-113.97,-108.77,-99.03,-97.37,-96.95,-92.23,-82.85,-78.03,-80.23,-76.38,-64.34,-50.02,-77.3,-58.19,-57.87,-54.33,-49.56,-47.55,-42.4,-42.11,-37.4,-41.3,-36.49,-35.68,-36.94,-33.95,-33.35,-33.7,-33.11 +Working Capital,773,1093,472,1101,496,597,599,475,536,665,953,708,769,1476,1593,1552,673,930,1505,1803,1318,1792,684,994,3533,4074,4302,5726,5703,1159,1250,1790,1284,1622,1851,1756,2104,2327,2447,1621 +Book Value Per Share,1.48,4.62,7.28,10.55,11.69,13.13,11.18,9.12,7.91,5.84,6.4,8.76,7.49,10.97,12.01,11.45,12.42,13.03,17.64,15.6,16.5,15.39,24.34,23.29,22.32,22.93,24.93,25.6,25.74,25.33,26.61,26.72,23.97,24.11,23.21,23.02,23.34,23.5,24.17,23.3 +Net Income,259,215,223,240,151,247,179,116,68,105,225,162,187,260,294,237,174,159,202,240,245,143,274,149,-150,-137,267,179,303,-214,127,448,158,571,53,97,-6,216,170,-111 +Depreciation & Amortization,174,187,176,187,195,188,184,178,194,194,171,173,175,170,170,166,161,157,157,155,158,156,152,149,155,146,147,143,184,203,200,190,189,182,180,169,163,162,159,154 +Share-Based Compensation,27,27,24,25,30,27,30,25,18,28,25,25,26,24,28,24,24,25,22,20,20,19,17,12,13,40,10,10,7,11,8,10,9,6,11,13,2,15,25,15 +Other Operating Activities,87,382,376,-586,109,199,58,144,64,383,-233,-38,141,113,188,-272,125,142,270,-54,257,323,167,-169,371,409,138,31,-149,553,-185,218,136,-224,272,149,277,286,-323,352 +Operating Cash Flow,548,810,799,-135,485,661,450,463,344,711,188,322,530,567,680,154,485,483,651,360,681,641,610,141,389,458,562,363,345,553,150,865,491,536,517,429,437,679,31,410 +Operating Cash Flow Growth,12.87%,22.57%,77.48%,0,41.16%,-6.95%,139.27%,43.56%,-35.13%,25.33%,-72.32%,108.81%,9.30%,17.45%,4.39%,-57.18%,-28.76%,-24.66%,6.77%,155.04%,74.77%,39.99%,8.50%,-61.02%,12.86%,-17.25%,274.98%,-58.10%,-29.71%,3.26%,-70.99%,101.67%,12.41%,-21.12%,1543.14%,4.61%,0,-19.92%,-88.02%,-2.15% +Capital Expenditures,-171,-139,-125,-121,-159,-137,-124,-148,-194,-144,-142,-123,-190,-157,-150,-145,-225,-158,-137,-155,-219,-173,-175,-199,-281,-232,-242,-232,-265,-241,-184,-215,-254,-217,-185,-173,-246,-171,-169,-121 +Acquisitions,-77,2,-47,-98,-13,-2,5,13,-12,-33,99,6,-127,-4,-7,13,-103,-56,29,-3,-10,1,3783,3,-55,-5,25,2,-78,-84,-519,-31,-21,-22,-55,-400,7,-42,-4,-38 +Change in Investments,0,-9,10,4,3,-1,-228,18,-7,24,-102,-1,-20,-2,-3,8,-11,134,-137,-5,90,-96,-5,-4,-8,-1,-7,30,84,71,102,-5,330,-260,37,19,507,10,-522,-93 +Other Investing Activities,0,0,0,0,0,0,0,0,0,-1,0,0,0,-1,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Investing Cash Flow,-248,-146,-162,-215,-168,-140,-347,-117,-213,-154,-145,-118,-337,-164,-159,-124,-338,-80,-245,-163,-139,-269,3603,-200,-344,-237,-224,-200,-259,-254,-602,-250,56,-499,-204,-554,269,-203,-695,-252 +Dividends Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,-232,-434,-361,-337,-214,2,-36,-8,61,-179,-429,-237,-656,-338,-285,-319,-437,-698,-5,-319,-543,-1759,-72,2,5,-351,-510,-292,-476,-82,-227,3,-472,-337,6,-272,-159,-285,-15,-64 +Debt Issued / Paid,-77,571,-121,736,-29,-314,58,-269,-160,-193,386,-45,-46,-56,-52,909,37,-1790,1222,466,-29,-805,-1518,357,-146,274,467,105,263,-44,-28,-36,-26,-37,-41,-20,-96,-29,696,-28 +Other Financing Activities,-256,-145,-81,-79,-160,-83,-120,1,-132,-73,-61,-60,-72,-70,-44,-53,-65,-134,-75,-50,-120,-130,-45,-34,-61,-41,-40,-36,-24,-38,-52,-26,-46,-30,-36,-41,3,-48,-95,-18 +Financing Cash Flow,-565,-8,-563,319,-403,-395,-97,-276,-231,-445,-103,-342,-774,-464,-382,537,-465,-2621,1143,97,-693,-2693,-1636,325,-202,-117,-83,-223,-236,-165,-306,-59,-544,-404,-70,-333,-253,-361,586,-111 +Net Cash Flow,-279,655,72,-34,-80,123,11,72,-123,106,-65,-134,-584,-68,145,559,-316,-2218,1547,280,-148,-2325,2578,265,-155,101,245,-53,-156,136,-757,559,8,-370,242,-458,452,114,-78,46 +Free Cash Flow,377,671,674,-256,326,524,326,315,150,567,46,199,340,409,530,9,260,324,514,205,461,467,435,-58,108,226,321,130,80,312,-35,651,237,319,331,256,191,508,-138,289 +Free Cash Flow Growth,15.55%,28.03%,107.04%,0,117.95%,-7.46%,611.43%,58.15%,-56.02%,38.37%,-91.37%,2019.98%,30.82%,26.19%,3.07%,-95.43%,-43.59%,-30.58%,18.31%,0,327.35%,106.84%,35.65%,0,35.58%,-27.61%,0,-80.01%,-66.42%,-2.13%,0,154.34%,24.16%,-37.16%,0,-11.38%,0,-25.67%,0,-1.33% +Free Cash Flow Margin,11.44%,20.57%,21.15%,-8.33%,10.37%,16.80%,10.85%,10.96%,5.13%,19.22%,1.56%,7.07%,11.56%,13.94%,18.18%,0.33%,8.95%,11.10%,17.86%,7.23%,15.91%,16.10%,15.29%,-2.10%,3.83%,7.94%,11.10%,4.57%,2.86%,11.29%,-1.28%,24.73%,0,8.55%,8.91%,7.14%,0,14.40%,-4.02%,8.78% +Free Cash Flow Per Share,4.62,8.02,7.76,-2.92,3.61,5.74,3.58,3.48,1.66,6.22,0.49,2.07,3.37,3.91,4.99,0.09,2.33,2.68,4.21,1.65,3.57,3.1,2.61,-0.35,0.65,1.36,1.87,0.73,0.44,1.65,-0.18,3.38,1.22,1.57,1.62,1.25,0.92,2.39,-0.65,1.35 +Market Capitalization,12263,13754,12153,12107,9565,8631,9113,7332,6728,7557,7564,10892,11592,12184,12790,11790,13149,10449,9639,9553,9731,9148,9362,9034,8542,11955,12117,12001,13243,11355,12602,14063,12673,13670,15967,15813,14709,15587,17086,17459 +Market Cap Growth,28.21%,59.36%,33.36%,65.12%,42.17%,14.21%,20.47%,-32.68%,-41.96%,-37.98%,-40.86%,-7.61%,-11.84%,16.60%,32.68%,23.42%,35.12%,14.22%,2.97%,5.75%,13.92%,-23.48%,-22.74%,-24.73%,-35.50%,5.28%,-3.85%,-14.66%,4.50%,-16.93%,-21.07%,-11.07%,-13.84%,-12.30%,-6.55%,-9.43%,-9.63%,-0.79%,10.30%,18.94% +Enterprise Value,23399,24772,23304,23507,20205,19203,20156,18380,18134,19057,19375,22347,22990,23061,23639,22828,23821,20719,19321,19734,19687,18883,17705,21925,18226,21635,21577,21013,22028,19470,20772,21367,20796,21222,23390,23493,21932,22814,24420,24524 +PE Ratio,13.1,16.62,14.14,14.84,13.83,14.17,19.48,14.27,12.01,11.12,9.07,12.06,11.85,12.63,14.81,15.28,17,12.37,11.62,10.6,12,21.97,68.7,69.49,53.59,19.52,22.65,30.41,19.96,21.92,9.67,11.43,14.4,19.09,44.27,33.1,54.53,32.22,37.8,40.68 +PS Ratio,0.96,1.09,0.97,0.98,0.79,0.73,0.78,0.63,0.58,0.65,0.65,0.94,1,1.05,1.11,1.02,1.14,0.91,0.84,0.83,0.85,0.81,0.83,0.8,0.75,1.05,1.07,1.08,1.22,1.46,1.44,1.44,1.18,1.27,1.51,1.54,1.47,1.15,1.28,1.34 +PB Ratio,101.25,35.57,19.2,13.08,9.06,7.2,8.96,8.88,9.45,14.19,12.51,12.91,15.34,10.6,10.01,9.45,9.5,6.64,4.48,4.9,4.56,3.95,2.31,2.33,2.31,3.13,2.83,2.62,2.82,2.37,2.48,2.74,2.73,2.78,3.36,3.36,3.02,3.12,3.32,3.51 +P/FCF Ratio,8.36,9.71,9.58,13.15,6.41,6.57,6.72,6.81,7,6.56,7.6,7.36,8.99,10.08,11.38,10.64,10.08,6.94,5.85,6.09,7.45,9.6,13.17,15.14,10.89,15.81,14.38,24.62,13.14,9.74,10.75,9.14,11.09,12.46,12.42,19.37,17.32,39.92,30.2,21.44 +P/OCF Ratio,6.06,7.02,6.71,8.28,4.65,4.5,4.63,4.3,4.3,4.32,4.71,5.19,6,6.46,7.1,6.65,6.64,4.8,4.13,4.17,4.7,5.14,5.86,5.83,4.82,6.92,6.65,8.51,6.92,5.51,6.17,5.84,6.43,7.13,7.75,10.03,9.45,14.84,14.01,12.04 +Debt/Equity,99.63,31.54,18.45,12.79,10.53,9.28,11.28,13.94,16.6,22.6,20.28,14.1,15.85,10.48,9.46,9.7,8.09,7.05,5.98,6,5.24,4.83,2.97,3.47,2.73,2.67,2.32,2.07,1.99,1.9,1.79,1.77,1.96,1.86,1.92,1.94,1.87,1.84,1.79,1.71 +Quick Ratio,1.16,1.29,1.08,1.33,1.09,1.16,1.16,1.11,1.13,1.19,1.32,1.21,1.23,1.53,1.56,1.58,1.17,1.28,1.3,1.73,1.48,1.74,1.09,0.37,0.56,0.57,0.59,0.92,0.87,1.28,1.31,1.5,1.02,1.47,1.55,1.56,1.7,1.7,1.71,1.32 +Current Ratio,1.26,1.37,1.16,1.43,1.19,1.24,1.25,1.19,1.2,1.26,1.41,1.29,1.32,1.63,1.67,1.67,1.27,1.37,1.35,1.81,1.56,1.81,1.12,1.12,1.72,1.84,1.9,2.94,2.86,1.4,1.45,1.64,1.47,1.61,1.7,1.72,1.88,1.97,2.05,1.61 +Return on Invested Capital (ROIC),13.03%,11.29%,11.47%,10.54%,9.79%,8.79%,7.34%,7.58%,7.66%,8.57%,9.50%,9.99%,10.58%,10.08%,9.52%,8.84%,9.42%,9.95%,8.08%,9.43%,9.06%,9.31%,8.05%,7.28%,9.50%,8.66%,9.32%,8.66%,10.41%,10.89%,12.70%,11.78%,9.43%,6.20%,3.48%,4.81%,3.14%,5.70%,5.38%,5.79% +Dividend Yield,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Payout Ratio,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Buyback Yield,9.64%,8.77%,4.78%,2.09%,-0.98%,-0.83%,4.45%,7.98%,12.33%,15.09%,12.25%,11.72%,9.43%,11.39%,10.19%,10.28%,11.22%,18.07%,25.62%,23.92%,21.68%,9.55%,4.20%,8.28%,9.93%,12.61%,10.25%,6.89%,6.07%,7.52%,6.76%,6.08%,7.55%,4.49%,4.39%,2.56%,2.24%,0.25%,-0.41%,1.26% +Total Return,9.64%,8.77%,4.78%,2.09%,-0.98%,-0.83%,4.45%,7.98%,12.33%,15.09%,12.25%,11.72%,9.43%,11.39%,10.19%,10.28%,11.22%,18.07%,25.62%,23.92%,21.68%,9.55%,4.20%,8.28%,9.93%,12.61%,10.25%,6.89%,6.07%,7.52%,6.76%,6.08%,7.55%,4.49%,4.39%,2.56%,2.24%,0.25%,-0.41%,1.26% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/dxcm.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/dxcm.csv new file mode 100644 index 0000000000000000000000000000000000000000..9c14fed8939c29fafcb9378085ea7d054c340e19 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/dxcm.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,1114,994,1004,921,1035,975,871,742,815,770,696,629,698,650,595,505,569,501,452,405,463,396,336,281,338,267,243,184,221,185,171,142,171,149,137,116,131,105,93,73 +Revenue Growth,7.64%,1.97%,15.27%,24.21%,26.90%,26.69%,25.15%,17.92%,16.76%,18.36%,16.99%,24.52%,22.73%,29.81%,31.72%,24.66%,22.93%,26.39%,34.30%,44.42%,36.92%,48.59%,38.72%,52.12%,52.94%,44.48%,42.15%,29.59%,29.09%,24.23%,24.25%,22.46%,30.89%,41.26%,47.32%,59.62%,55.16%,52.46%,58.50%,54.57% +Cost of Revenue,458,400,378,359,378,352,325,279,274,275,247,231,226,203,178,161,170,161,168,149,154,149,130,112,115,98,89,66,68,58,53,48,55,48,52,41,40,31,27,26 +Gross Profit,656,594,627,562,657,623,546,463,541,494,450,398,473,447,417,344,399,340,284,257,309,247,207,169,223,169,154,119,154,127,118,94,117,101,86,75,91,75,66,47 +"Selling, General & Admin",327,306,333,319,304,286,299,296,305,235,249,219,237,199,187,189,173,159,136,150,129,124,138,124,112,105,111,105,93,84,86,86,79,76,69,62,61,52,45,39 +Research & Development,140,135,136,142,136,131,119,119,116,110,122,136,150,129,129,109,119,88,80,73,79,67,69,59,58,50,47,45,49,43,45,48,44,44,36,32,29,65,24,20 +Operating Expenses,467,442,469,461,440,418,418,415,416,347,373,357,472,329,316,298,295,246,216,223,208,191,207,183,387,155,159,150,142,128,131,135,123,120,106,94,90,117,70,59 +Other Operating Expenses,0,0,0,0,0,0,0,0,-6,2,2,2,85,1,1,0,3,0,0,0,0,0,0,0,218,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Income,189,152,158,101,217,206,128,47,125,148,77,41,1,118,101,46,104,94,68,34,102,56,-1,-14,-165,14,-5,-31,12,-1,-14,-40,-6,-19,-20,-19,2,-42,-4,-13 +Interest Expense / Income,19,0,0,0,20,0,0,0,5,5,5,5,5,5,5,5,-42,24,20,15,15,15,15,15,8,5,5,5,5,5,3,1,0,0,0,0,0,0,0,0 +Other Expense / Income,-41,-25,-30,-31,-50,-35,-31,-17,-13,-3,-3,1,-11,2,-1,0,-8,-5,1,-4,-8,-5,-7,-3,4,-36,-39,-12,-1,-3,-2,-1,1,0,0,0,0,0,0,0 +Pretax Income,211,177,188,133,246,240,159,65,133,146,75,36,6,112,97,41,154,75,46,22,94,46,-9,-27,-177,45,30,-24,9,-3,-14,-40,-7,-19,-20,-19,2,-43,-4,-13 +Income Tax,60,43,44,-14,-10,120,43,16,41,45,24,-61,12,25,19,-15,-257,3,0,3,2,0,1,0,3,-2,-1,0,18,-1,-17,1,0,0,0,0,0,0,0,0 +Net Income,152,135,144,146,256,121,116,49,92,101,51,97,-5,87,78,57,411,72,46,20,93,46,-11,-27,-180,47,30,-24,-9,-2,3,-42,-7,-19,-20,-19,2,-43,-4,-13 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,152,135,144,146,256,121,116,49,92,101,51,97,-5,87,78,57,411,72,46,20,93,46,-11,-27,-180,47,30,-24,-9,-2,3,-42,-7,-19,-20,-19,2,-43,-4,-13 +Net Income Growth,-40.81%,11.52%,23.81%,201.24%,179.19%,19.27%,127.70%,-50.05%,0,15.92%,-35.08%,72.21%,0,20.91%,69.33%,183.92%,343.69%,57.64%,0,0,0,-1.72%,0,0,0,0,941.38%,0,0,0,0,0,0,0,0,0,15.39%,0,0,0 +Shares Outstanding (Basic),391,394,399,390,384,387,387,387,386,390,393,389,388,387,387,385,384,383,375,367,367,365,364,361,355,354,353,349,348,347,346,341,338,336,334,328,326,322,318,311 +Shares Outstanding (Diluted),407,410,417,417,417,427,432,419,426,426,421,429,432,430,427,418,420,398,388,376,370,370,364,361,340,361,358,349,348,347,350,341,338,336,334,328,326,322,318,311 +Shares Change,-2.49%,-3.89%,-3.41%,-0.43%,-2.09%,0.24%,2.40%,-2.38%,-1.28%,-1.05%,-1.34%,2.46%,2.64%,8.12%,10.08%,11.16%,13.50%,7.57%,6.48%,4.21%,9.07%,2.44%,1.90%,3.44%,-2.30%,4.15%,2.29%,2.47%,2.84%,3.09%,4.55%,3.78%,3.55%,4.47%,5.03%,5.53%,7.65%,5.78%,5.71%,6.14% +EPS (Basic),0.38,0.34,0.36,0.38,0.66,0.31,0.3,0.13,0.24,0.26,0.13,0.25,-0.01,0.23,0.2,0.15,1.09,0.19,0.12,0.06,0.26,0.13,-0.03,-0.08,-0.51,0.13,0.09,-0.07,-0.03,-0.01,0.01,-0.12,-0.02,-0.06,-0.06,-0.06,0.01,-0.13,-0.01,-0.04 +EPS (Diluted),0.38,0.34,0.35,0.36,0.61,0.29,0.28,0.12,0.22,0.24,0.12,0.23,-0.01,0.21,0.19,0.14,0.97,0.18,0.12,0.05,0.25,0.13,-0.03,-0.08,-0.51,0.13,0.09,-0.07,-0.03,-0.01,0.01,-0.12,-0.02,-0.06,-0.06,-0.06,0.01,-0.13,-0.01,-0.04 +EPS Growth,-37.71%,17.24%,25.00%,200.00%,177.27%,20.83%,133.33%,-47.83%,0.00%,14.29%,-36.84%,64.29%,0.00%,15.39%,58.33%,169.23%,284.59%,45.60%,0.00%,0.00%,0.00%,-3.85%,0.00%,0.00%,0.00%,0.00%,1114.29%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Free Cash Flow Per Share,0.45,0.22,0.53,0.39,0.21,0.57,0.34,0.21,0.18,0.48,0.21,-0.08,0.07,0.36,-0.1,-0.19,0.29,0.26,0.26,-0.09,0.27,0.12,0.05,-0.08,0.05,0.09,0.09,-0.07,0.07,0.07,0.01,-0.07,-0.01,0.02,0.03,-0.04,0,0.03,0.03,-0.02 +Dividend Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,58.90%,59.73%,62.40%,61.01%,63.47%,63.93%,62.71%,62.39%,66.40%,64.22%,64.57%,63.31%,67.69%,68.73%,70.09%,68.10%,70.15%,67.96%,62.88%,63.32%,66.83%,62.30%,61.39%,60.18%,65.92%,63.22%,63.34%,64.48%,69.46%,68.80%,68.88%,66.13%,68.17%,68.04%,62.27%,64.63%,69.73%,71.01%,70.82%,63.87% +Operating Margin,16.97%,15.29%,15.73%,10.98%,20.97%,21.08%,14.70%,6.37%,15.38%,19.17%,11.06%,6.57%,0.09%,18.19%,16.97%,9.09%,18.28%,18.79%,15.01%,8.29%,21.93%,14.13%,-0.24%,-5.13%,-48.70%,5.21%,-2.02%,-16.65%,5.43%,-0.27%,-7.97%,-28.39%,-3.56%,-12.45%,-14.64%,-16.52%,1.22%,-40.30%,-3.86%,-17.45% +Profit Margin,13.62%,13.54%,14.29%,15.90%,24.78%,12.38%,13.30%,6.55%,11.26%,13.15%,7.31%,15.47%,-0.76%,13.43%,13.17%,11.19%,72.30%,14.41%,10.25%,4.91%,20.03%,11.56%,-3.12%,-9.59%,-53.17%,17.47%,12.45%,-13.12%,-4.25%,-1.08%,1.70%,-29.30%,-4.32%,-12.65%,-14.71%,-16.52%,1.15%,-40.40%,-3.97%,-17.72% +Free Cash Flow Margin,15.88%,8.88%,21.24%,16.54%,7.84%,22.44%,15.07%,10.88%,8.46%,24.04%,11.68%,-4.87%,3.67%,21.41%,-6.65%,-14.24%,19.65%,20.00%,21.23%,-7.73%,21.52%,11.31%,5.23%,-9.80%,4.73%,12.37%,12.83%,-13.02%,10.68%,12.30%,1.35%,-15.88%,-2.51%,4.64%,6.99%,-10.07%,-0.23%,9.98%,10.84%,-6.32% +Effective Tax Rate,28.21%,24.13%,23.59%,-10.49%,-4.10%,49.79%,27.24%,24.65%,31.08%,30.78%,32.40%,-169.53%,182.81%,22.05%,19.26%,-36.80%,-166.73%,3.86%,-0.22%,11.16%,1.70%,0.00%,0.00%,0.00%,0.00%,-4.02%,-2.03%,0.00%,209.30%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,6.25%,0.00%,0.00%,0.00% +EBITDA,288,233,240,185,319,289,203,106,174,190,124,78,43,142,125,67,132,118,82,51,124,74,17,-2,-160,58,41,-13,18,6,-7,-36,-3,-14,-16,-16,5,-40,-1,-10 +EBITDA Margin,25.87%,23.41%,23.89%,20.09%,30.84%,29.60%,23.30%,14.31%,21.37%,24.69%,17.75%,12.33%,6.19%,21.86%,21.07%,13.25%,23.24%,23.54%,18.11%,12.54%,26.77%,18.62%,5.14%,-0.64%,-47.37%,21.56%,16.95%,-7.16%,7.92%,3.41%,-4.34%,-25.37%,-1.81%,-9.62%,-11.73%,-13.51%,3.59%,-37.74%,-1.07%,-14.15% +Depreciation & Amortization,58,55,52,53,53,48,44,42,36,39,44,37,32,26,24,21,20,18,15,13,14,13,12,10,9,8,7,6,4,4,4,4,4,4,4,3,3,3,3,2 +EBIT,230,177,188,133,267,240,159,65,138,151,80,41,11,117,102,46,112,100,67,38,110,61,6,-12,-169,50,34,-19,13,2,-11,-40,-7,-18,-20,-19,2,-42,-4,-13 +EBIT Margin,20.68%,17.84%,18.70%,14.39%,25.76%,24.66%,18.28%,8.70%,16.92%,19.60%,11.49%,6.47%,1.59%,17.93%,17.12%,9.11%,19.65%,19.86%,14.72%,9.33%,23.68%,15.37%,1.69%,-4.17%,-49.91%,18.64%,14.19%,-10.41%,6.02%,1.08%,-6.62%,-27.97%,-3.91%,-12.38%,-14.57%,-16.44%,1.22%,-40.30%,-3.86%,-17.45% +Cash & Equivalents,606,621,939,851,566,644,1195,623,642,698,735,716,1053,1444,1159,734,818,674,530,585,446,396,709,1285,1137,367,300,420,442,402,396,154,95,98,88,78,86,85,68,55 +Short-TermInvestments,1973,1871,2182,2046,2158,2597,2441,1944,1814,1674,2019,1972,1679,1254,1426,1899,1890,1930,1979,926,1087,1034,668,73,249,301,306,114,107,124,101,28,29,30,28,29,29,28,30,30 +Cash & Cash Equivalents,2579,2492,3121,2897,2724,3240,3636,2567,2456,2372,2755,2688,2731,2698,2585,2633,2708,2604,2509,1511,1533,1430,1378,1358,1386,669,606,534,549,526,497,181,124,127,116,107,115,113,98,85 +Cash Growth,-5.31%,-23.08%,-14.18%,12.86%,10.91%,36.61%,32.00%,-4.51%,-10.07%,-12.08%,6.57%,2.11%,0.87%,3.61%,3.03%,74.29%,76.59%,82.10%,82.13%,11.23%,10.66%,113.83%,127.27%,154.36%,152.57%,27.18%,22.05%,194.81%,343.49%,313.04%,329.59%,70.05%,7.38%,12.36%,17.72%,25.59%,36.17%,49.28%,57.62%,45.21% +Receivables,1006,1002,945,979,974,786,751,637,713,564,561,545,514,529,484,443,429,370,297,301,286,235,217,205,227,170,162,124,134,111,102,86,102,77,74,67,74,56,46,40 +Inventory,543,586,570,589,560,499,421,366,307,311,340,342,357,351,319,290,235,201,165,142,120,120,118,101,71,55,46,52,45,43,43,47,45,45,43,46,35,31,22,18 +Other Current Assets,174,182,212,156,168,174,195,198,193,152,154,172,82,78,87,79,54,63,62,43,30,31,32,27,17,20,22,20,17,13,16,17,9,10,9,8,7,4,4,3 +Total Current Assets,4301,4263,4848,4621,4426,4698,5003,3767,3669,3399,3809,3747,3684,3656,3474,3445,3425,3237,3033,1996,1969,1816,1744,1691,1700,914,836,729,745,693,657,331,280,259,241,227,231,204,170,146 +"Property, Plant & Equipment",1403,1386,1254,1177,1185,1152,1154,1154,1136,1076,1021,939,890,834,771,689,609,556,456,420,393,336,289,249,183,170,157,152,146,136,125,123,109,88,77,66,55,47,41,36 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,126,130,138,147,160,170,180,189,199,49,54,58,58,70,19,19,41,19,19,19,19,18,19,19,19,18,12,12,12,12,12,11,11,13,14,6,6,6,6,6 +Other Long-Term Assets,654,575,559,538,494,576,484,406,388,376,334,314,301,216,240,237,216,21,14,14,14,16,14,16,15,12,3,3,2,2,2,2,2,2,1,0,0,0,1,2 +Total Long-Term Assets,2183,2091,1951,1862,1839,1898,1818,1749,1723,1501,1409,1310,1249,1120,1030,945,866,596,489,452,426,370,322,283,217,200,172,168,159,150,139,137,123,103,92,72,61,53,48,43 +Total Assets,6485,6354,6799,6482,6265,6596,6821,5516,5392,4899,5217,5057,4933,4776,4504,4390,4291,3833,3522,2448,2395,2186,2066,1974,1916,1114,1008,897,904,843,796,467,403,362,333,299,292,257,218,189 +Accounts Payable,1585,1593,1570,1447,1346,1373,1157,965,902,764,688,603,573,598,482,503,481,397,316,268,256,232,197,169,147,135,118,88,87,81,72,65,68,59,50,45,39,34,24,21 +Deferred Revenue,8,14,15,16,18,9,9,10,10,3,3,3,2,2,2,2,2,2,2,2,2,4,4,3,3,4,7,3,3,2,2,1,1,1,1,1,1,2,1,1 +Current Debt,1227,22,22,21,21,145,796,795,793,21,21,21,21,19,19,18,17,16,15,15,14,15,14,12,0,0,0,0,0,0,0,75,0,0,0,2,2,3,2,2 +Total Current Liabilities,2932,1735,1722,1594,1556,1679,2070,1865,1839,901,807,711,721,735,601,604,614,506,400,343,360,322,288,235,222,194,171,125,139,118,105,172,102,86,74,64,67,59,44,37 +Other Current Liabilities,112,106,116,111,171,151,109,95,134,113,95,85,125,115,98,81,114,92,67,59,89,71,74,51,72,55,46,34,49,35,31,30,33,27,23,17,25,20,17,12 +Long-Term Debt,1302,2511,2515,2512,2514,2516,2518,1288,1292,2051,2055,2059,2080,1806,1818,1800,1769,1749,1733,1150,1132,1081,1072,1052,1010,339,335,331,328,324,321,0,0,0,0,0,0,0,1,2 +Total Long-Term Liabilities,1450,2640,2643,2641,2640,2650,2651,1418,1421,2174,2155,2156,2170,1905,1906,1883,1850,1828,1768,1171,1152,1099,1089,1070,1030,358,355,350,346,341,337,18,17,14,13,4,4,5,4,4 +Other Long-Term Liabilities,148,130,128,129,126,134,133,130,128,123,100,97,90,99,88,82,81,79,35,21,20,18,18,18,20,19,20,19,18,17,16,18,17,14,13,4,4,4,2,2 +Total Liabilities,4382,4375,4365,4235,4196,4328,4720,3283,3260,3075,2962,2868,2891,2640,2506,2487,2464,2334,2168,1513,1512,1421,1378,1305,1253,552,525,475,485,459,442,189,119,100,86,68,71,63,48,41 +Total Debt,2529,2533,2536,2533,2535,2661,3313,2084,2085,2072,2076,2080,2101,1826,1837,1818,1786,1765,1748,1164,1146,1096,1086,1064,1010,339,335,331,328,324,321,75,0,0,0,2,2,3,4,4 +Debt Growth,-0.26%,-4.81%,-23.45%,21.54%,21.58%,28.44%,59.58%,0.17%,-0.74%,13.48%,13.05%,14.40%,17.67%,3.45%,5.09%,56.19%,55.84%,60.99%,60.92%,9.40%,13.40%,223.55%,224.18%,221.22%,208.39%,4.57%,4.52%,341.73%,0,0,0,4311.77%,0,0,0,-58.54%,-50.00%,-44.23%,-39.66%,-34.92% +Retained Earnings,1598,1446,1311,1168,1021,765,644,529,480,388,287,236,139,-28,-99,-162,-202,-557,-630,-676,-696,-788,-834,-824,-799,-619,-666,-696,-672,-662,-660,-663,-621,-614,-595,-575,-555,-557,-514,-511 +Comprehensive Income,-8,63,-38,-37,-17,-36,-29,-7,-12,-41,-23,-6,1,1,3,3,3,3,4,4,2,1,2,2,2,0,-1,-5,-3,-2,-2,-1,-1,-1,-1,0,0,0,0,0 +Shareholders Equity,2103,1979,2434,2247,2069,2268,2100,2233,2132,1825,2256,2189,2042,2136,1998,1903,1827,1499,1354,935,883,764,688,669,663,562,482,422,419,384,354,278,284,262,246,231,221,193,171,149 +Net Cash / Debt,51,-41,585,365,189,579,323,483,371,300,679,608,630,872,748,814,922,839,761,346,388,334,292,294,375,330,271,203,221,202,176,106,124,127,116,105,113,110,95,81 +Net Cash / Debt Growth,-73.24%,0,80.90%,-24.60%,-49.11%,93.04%,-52.39%,-20.51%,-41.17%,-65.59%,-9.31%,-25.32%,-31.65%,3.96%,-1.70%,135.14%,137.93%,151.42%,161.13%,17.87%,3.28%,1.15%,7.53%,45.02%,69.82%,63.48%,53.95%,90.95%,78.66%,58.52%,52.34%,1.24%,9.57%,15.31%,22.07%,29.86%,41.13%,56.15%,67.61%,54.89% +Net Cash Per Share,0.12,-0.1,1.4,0.87,0.45,1.36,0.75,1.16,0.87,0.7,1.61,1.42,1.46,2.03,1.75,1.95,2.19,2.11,1.96,0.92,1.05,0.9,0.8,0.81,1.11,0.91,0.76,0.58,0.64,0.58,0.5,0.31,0.37,0.38,0.35,0.32,0.35,0.34,0.3,0.26 +Working Capital,1369,2528,3126,3027,2870,3020,2933,1902,1830,2498,3002,3035,2964,2921,2874,2841,2811,2731,2633,1653,1609,1493,1456,1455,1477,720,665,604,606,575,552,159,178,173,167,163,164,145,126,109 +Book Value Per Share,5.38,5.02,6.1,5.76,5.39,5.87,5.43,5.78,5.52,4.68,5.75,5.63,5.26,5.51,5.16,4.94,4.75,3.91,3.61,2.55,2.41,2.09,1.89,1.85,1.87,1.59,1.37,1.21,1.21,1.11,1.02,0.82,0.84,0.78,0.74,0.7,0.68,0.6,0.54,0.48 +Net Income,152,135,144,146,256,121,116,49,92,101,51,97,-5,87,78,57,411,72,46,20,93,46,-11,-27,-180,47,30,-24,-9,-2,3,-42,-7,-19,-20,-19,2,-43,-4,-13 +Depreciation & Amortization,58,55,52,53,53,48,44,42,36,39,44,37,32,26,24,21,20,18,15,13,14,13,12,10,9,8,7,6,4,4,4,4,4,4,4,3,3,3,3,2 +Share-Based Compensation,43,43,45,39,37,39,40,35,34,31,33,29,26,28,32,28,34,31,31,24,24,24,30,25,25,27,26,25,25,25,25,31,29,29,28,25,24,23,21,16 +Other Operating Activities,49,-34,39,-29,-212,61,-9,30,-30,122,46,-92,53,107,-72,-78,-294,26,62,-55,13,11,34,4,180,-25,-21,-15,22,9,-18,8,-12,9,9,-10,-17,35,-3,-2 +Operating Cash Flow,301,200,279,209,134,269,190,155,133,293,173,71,106,247,62,28,172,148,154,2,144,95,65,12,34,57,41,-9,41,36,14,0,13,23,20,0,11,18,16,3 +Operating Cash Flow Growth,125.60%,-25.89%,46.82%,34.62%,0.83%,-8.19%,10.13%,118.87%,25.24%,18.56%,180.52%,155.40%,-38.49%,67.55%,-60.03%,1363.16%,19.69%,56.19%,138.92%,-83.90%,326.41%,66.37%,55.80%,0,-18.20%,56.91%,189.51%,0,209.77%,57.39%,-28.86%,0,17.70%,28.49%,22.56%,0,34.52%,57.02%,164.52%,0 +Capital Expenditures,-125,-111,-66,-57,-53,-50,-59,-75,-64,-108,-92,-102,-80,-108,-101,-100,-60,-47,-58,-33,-44,-50,-47,-39,-18,-24,-10,-15,-18,-14,-12,-23,-18,-16,-11,-12,-12,-7,-6,-8 +Acquisitions,0,0,0,0,0,0,0,0,0,-1,0,-3,1,-32,0,0,0,0,0,0,0,0,0,0,0,-11,0,0,0,0,0,0,0,0,0,0,0,0,-1,0 +Change in Investments,-169,324,-117,129,447,-127,-481,-112,-143,348,-53,-305,-432,169,468,-12,37,46,-1055,164,-50,-363,-591,171,50,40,-150,0,17,-23,-73,2,0,-2,1,0,-1,2,0,-18 +Other Investing Activities,-10,-2,-5,2,20,-3,-16,0,13,-10,0,-2,15,0,-4,-1,-1,-8,-2,0,0,0,-1,0,-1,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Investing Cash Flow,-304,210,-189,75,415,-180,-556,-187,-194,229,-145,-412,-496,29,363,-112,-24,-9,-1115,131,-94,-413,-639,131,31,5,-160,-15,-1,-37,-85,-21,-17,-18,-10,-11,-13,-6,-7,-26 +Dividends Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,0,-735,0,13,-500,14,-189,12,0,-545,0,10,0,12,0,9,0,9,0,7,0,7,0,5,84,5,1,4,0,4,0,5,1,5,1,4,3,6,5,6 +Debt Issued / Paid,0,0,0,0,-137,-651,1231,0,0,0,0,0,0,0,0,0,0,0,906,0,0,0,0,0,618,0,0,0,0,0,314,75,2,0,-2,-1,-1,-1,-1,-1 +Other Financing Activities,-2,-1,-1,-9,5,-1,-102,-1,-1,-7,-4,-5,-1,-1,0,-8,-5,-4,0,0,0,-1,0,0,0,0,-2,0,0,0,0,0,-2,0,0,0,0,0,0,0 +Financing Cash Flow,-2,-737,-1,5,-632,-637,940,11,-1,-553,-4,5,-1,11,0,1,-5,5,906,7,0,6,0,5,702,5,-1,4,0,4,314,80,1,5,-1,3,2,5,4,5 +Net Cash Flow,-15,-318,88,285,-77,-551,572,-19,-56,-37,19,-337,-392,286,425,-84,144,144,-55,139,50,-314,-576,149,769,67,-120,-21,39,6,242,59,-3,10,10,-8,1,18,14,-18 +Free Cash Flow,177,88,213,152,81,219,131,81,69,185,81,-31,26,139,-40,-72,112,100,96,-31,100,45,18,-28,16,33,31,-24,24,23,2,-23,-4,7,10,-12,0,11,10,-5 +Free Cash Flow Growth,118.00%,-59.64%,62.45%,88.72%,17.54%,18.27%,61.50%,0,169.53%,32.90%,0,0,-77.10%,38.92%,0,0,12.25%,123.66%,444.89%,0,522.50%,35.76%,-43.41%,0,-32.20%,45.37%,1252.17%,0,0,228.99%,-76.04%,0,0,-34.29%,-4.95%,0,0,36.36%,359.09%,0 +Free Cash Flow Margin,15.88%,8.88%,21.24%,16.54%,7.84%,22.44%,15.07%,10.88%,8.46%,24.04%,11.68%,-4.87%,3.67%,21.41%,-6.65%,-14.24%,19.65%,20.00%,21.23%,-7.73%,21.52%,11.31%,5.23%,-9.80%,4.73%,12.37%,12.83%,-13.02%,10.68%,12.30%,1.35%,-15.88%,-2.51%,4.64%,6.99%,-10.07%,-0.23%,9.98%,10.84%,-6.32% +Free Cash Flow Per Share,0.45,0.22,0.53,0.39,0.21,0.57,0.34,0.21,0.18,0.48,0.21,-0.08,0.07,0.36,-0.1,-0.19,0.29,0.26,0.26,-0.09,0.27,0.12,0.05,-0.08,0.05,0.09,0.09,-0.07,0.07,0.07,0.01,-0.07,-0.01,0.02,0.03,-0.04,0,0.03,0.03,-0.02 +Market Capitalization,30377,26865,45089,53471,47945,36188,49815,44894,43740,31619,29253,49659,52042,52908,41293,34565,35503,39468,37437,24664,20021,13609,13643,10719,10644,12638,8366,6452,4987,4235,6318,7186,5046,7353,6619,5551,6658,6876,6342,4832 +Market Cap Growth,-36.64%,-25.76%,-9.49%,19.11%,9.61%,14.45%,70.29%,-9.60%,-15.95%,-40.24%,-29.16%,43.67%,46.58%,34.05%,10.30%,40.15%,77.33%,190.02%,174.40%,130.09%,88.10%,7.68%,63.07%,66.15%,113.41%,198.43%,32.42%,-10.22%,-1.16%,-42.41%,-4.54%,29.46%,-24.21%,6.94%,4.36%,14.87%,57.97%,127.81%,113.45%,60.46% +Enterprise Value,30326,26905,44505,53106,47756,35609,49492,44410,43369,31318,28575,49051,51412,52036,40545,33751,34581,38629,36675,24317,19633,13275,13351,10425,10268,12309,8095,6249,4766,4033,6142,7080,4922,7226,6503,5446,6545,6765,6248,4752 +PE Ratio,52.72,39.46,67.61,83.64,88.54,95.99,139.34,153.48,128.19,129.53,127.08,192.7,239.94,83.52,66.78,58.96,64.59,170.78,182.89,166.76,198.03,-79.44,-80.02,-82.58,-83.74,292.56,-1549.32,-197.3,-99.35,-87.86,-97.2,-81.57,-76.92,-129.69,-82.32,-86.87,-115.59,-118.96,-309.38,-211.94 +PS Ratio,7.53,6.79,11.46,14.07,13.24,10.63,15.58,14.85,15.03,11.32,10.94,19.31,21.26,22.81,19.03,17.06,18.43,21.68,21.82,15.41,13.56,10.07,11.17,9.51,10.32,13.82,10.05,8.48,6.94,6.33,9.99,11.99,8.8,13.8,13.52,12.46,16.56,19.34,19.86,16.96 +PB Ratio,14.45,13.58,18.52,23.8,23.18,15.96,23.72,20.11,20.52,17.33,12.97,22.68,25.49,24.77,20.67,18.16,19.44,26.32,27.65,26.39,22.68,17.81,19.82,16.03,16.05,22.48,17.35,15.3,11.89,11.03,17.86,25.87,17.78,28.09,26.86,24.01,30.1,35.57,37.15,32.52 +P/FCF Ratio,48.16,50.21,67.75,91.64,93.66,72.41,106.9,107.92,143.55,121,135.75,524.93,976.4,379.27,410.88,146.46,128.36,149.27,179.12,188.7,148.85,267.36,348.93,203.79,189.72,198.41,156.67,262.26,191.82,-2228.94,-356.95,-691,10092.19,1634.05,817.12,645.47,424.08,347.26,373.07,531.02 +P/OCF Ratio,30.7,32.69,50.58,66.65,64.05,48.42,64.58,59.55,65.33,49.19,49.01,102.24,117.61,104.01,100.96,68.92,74.65,88.24,94.97,80.97,63.66,66.55,81.79,74.59,86.39,96.7,75.99,77.73,54.21,66.07,124.12,126.74,89.79,135.67,134.8,122.27,135.88,149.15,160.16,164.36 +Debt/Equity,1.2,1.28,1.04,1.13,1.23,1.17,1.58,0.93,0.98,1.14,0.92,0.95,1.03,0.85,0.92,0.96,0.98,1.18,1.29,1.25,1.3,1.43,1.58,1.59,1.52,0.6,0.69,0.79,0.78,0.84,0.91,0.27,0,0,0,0.01,0.01,0.02,0.02,0.03 +Quick Ratio,1.22,2.01,2.36,2.43,2.38,2.4,2.12,1.72,1.72,3.26,4.11,4.54,4.5,4.39,5.11,5.09,5.11,5.87,7.01,5.28,5.05,5.16,5.53,6.64,7.25,4.32,4.5,5.26,4.92,5.38,5.69,1.56,2.2,2.37,2.56,2.71,2.83,2.88,3.25,3.38 +Current Ratio,1.47,2.46,2.82,2.9,2.84,2.8,2.42,2.02,2,3.77,4.72,5.27,5.11,4.98,5.78,5.7,5.58,6.39,7.58,5.82,5.47,5.63,6.05,7.18,7.64,4.71,4.9,5.83,5.36,5.86,6.25,1.93,2.73,3,3.26,3.55,3.46,3.46,3.86,3.95 +Return on Invested Capital (ROIC),10.44%,12.71%,11.29%,11.17%,9.94%,6.46%,5.86%,6.40%,8.34%,6.80%,5.89%,6.67%,5.70%,12.97%,13.36%,13.40%,12.89%,8.82%,8.18%,8.81%,6.93%,-6.65%,-9.32%,-9.78%,-11.10%,-3.81%,-6.04%,-7.69%,-9.05%,-8.56%,-11.66%,-24.12%,-22.52%,-21.50%,-32.55%,-27.35%,-25.59%,-29.16%,-11.37%,-14.42% +Dividend Yield,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Payout Ratio,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Buyback Yield,2.49%,3.89%,3.41%,0.43%,2.09%,-0.23%,-2.40%,2.38%,1.27%,1.05%,1.33%,-2.46%,-2.64%,-8.12%,-10.08%,-11.16%,-13.50%,-7.57%,-6.48%,-4.21%,-9.07%,-2.44%,-1.90%,-3.44%,2.30%,-4.15%,-2.29%,-2.46%,-2.84%,-3.09%,-4.55%,-3.78%,-3.55%,-4.47%,-5.03%,-5.53%,-7.65%,-5.78%,-5.71%,-6.14% +Total Return,2.49%,3.89%,3.41%,0.43%,2.09%,-0.23%,-2.40%,2.38%,1.27%,1.05%,1.33%,-2.46%,-2.64%,-8.12%,-10.08%,-11.16%,-13.50%,-7.57%,-6.48%,-4.21%,-9.07%,-2.44%,-1.90%,-3.44%,2.30%,-4.15%,-2.29%,-2.46%,-2.84%,-3.09%,-4.55%,-3.78%,-3.55%,-4.47%,-5.03%,-5.53%,-7.65%,-5.78%,-5.71%,-6.14% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/elv.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/elv.csv new file mode 100644 index 0000000000000000000000000000000000000000..1153e7b4705baff69873351af626df1a16a9854b --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/elv.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,45442,45106,43886,42577,42647,42849,43672,42172,39929,39939,38632,38095,36581,35822,33851,32385,31824,31158,29264,29621,27407,26674,25466,24666,23373,23251,22944,22537,22681,22426,22407,22526,21714,21404,21456,20289,20188,19902,20016,19052 +Revenue Growth,6.55%,5.27%,0.49%,0.96%,6.81%,7.29%,13.05%,10.70%,9.15%,11.49%,14.12%,17.63%,14.95%,14.97%,15.68%,9.33%,16.12%,16.81%,14.91%,20.09%,17.26%,14.72%,10.99%,9.45%,3.05%,3.68%,2.40%,0.05%,4.45%,4.78%,4.43%,11.03%,7.56%,7.55%,7.20%,6.49%,6.34%,7.25%,8.35%,6.68% +Cost of Revenue,39512,38042,35392,34371,36171,35254,35931,34267,33841,32858,31864,31114,30534,29543,27377,26012,26610,25143,21772,23473,22532,21498,20466,19282,18936,18185,17728,17046,18672,18104,17917,17543,17568,16923,16805,15539,16316,15469,15205,14127 +Gross Profit,5930,7064,8494,8206,6476,7595,7741,7905,6088,7081,6768,6981,6047,6279,6474,6373,5214,6015,7492,6148,4875,5176,5000,5384,4437,5066,5216,5491,4009,4322,4490,4983,4147,4481,4651,4750,3872,4433,4810,4925 +"Selling, General & Admin",4804,5269,5066,4886,4999,5470,4818,4800,4567,4516,4272,4345,4226,3946,3821,3925,4318,5305,4046,3781,3502,3418,3278,3166,3618,3546,3428,3428,3394,3011,3054,3191,3265,3125,2969,3200,3268,3080,3041,3145 +Research & Development,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Expenses,4984,5391,5228,5002,5216,5682,5039,5035,4814,4741,4438,4474,4361,4082,3911,4005,4410,5398,4139,3864,3584,3502,3363,3253,3711,3637,3521,3508,3439,3053,3094,3233,3311,3172,3017,3251,3326,3140,3101,3198 +Other Operating Expenses,180,122,162,116,217,212,221,235,247,225,166,129,135,136,90,80,92,93,93,83,82,84,85,87,93,91,93,80,45,42,41,42,46,47,48,50,58,60,60,53 +Operating Income,946,1673,3266,3204,1260,1913,2702,2870,1274,2340,2330,2507,1686,2197,2563,2368,804,617,3353,2284,1291,1674,1637,2131,726,1429,1695,1983,570,1269,1396,1750,836,1309,1634,1499,547,1292,1709,1727 +Interest Expense / Income,340,300,280,265,259,259,261,251,229,213,208,201,200,201,205,192,191,198,201,194,190,185,184,187,189,188,192,184,164,150,190,235,177,173,186,187,180,165,154,154 +Other Expense / Income,-5,-8,1,3,-25,11,3,15,12,-5,-3,-10,4,-7,13,2,2,30,3,1,3,0,0,-1,-6,-1,-1,19,282,0,0,0,0,0,0,0,-8,-2,-3,3 +Pretax Income,611,1381,2985,2936,1026,1643,2438,2604,1033,2132,2125,2316,1482,2003,2345,2174,611,389,3149,2089,1098,1489,1453,1945,543,1242,1504,1780,124,1119,1206,1515,658,1137,1448,1312,374,1130,1558,1569 +Income Tax,193,365,685,690,170,354,585,615,168,529,488,527,291,494,552,509,60,167,873,566,164,306,314,394,118,282,450,468,-1107,372,350,505,290,519,668,609,193,475,699,704 +Net Income,418,1016,2300,2246,856,1289,1853,1989,865,1603,1637,1789,1191,1509,1793,1665,551,222,2276,1523,934,1183,1139,1551,425,960,1054,1312,1231,747,855,1010,369,618,781,703,181,655,859,865 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,418,1016,2300,2246,856,1289,1853,1989,865,1603,1637,1789,1191,1509,1793,1665,551,222,2276,1523,934,1183,1139,1551,425,960,1054,1312,1231,747,855,1010,369,618,781,703,181,655,859,865 +Net Income Growth,-51.17%,-21.18%,24.12%,12.92%,-1.04%,-19.59%,13.20%,11.18%,-27.37%,6.23%,-8.70%,7.45%,116.15%,579.73%,-21.22%,9.32%,-41.01%,-81.23%,99.82%,-1.81%,119.77%,23.23%,8.07%,18.22%,-65.48%,28.51%,23.23%,29.91%,233.97%,20.91%,9.57%,43.66%,103.76%,-5.65%,-9.14%,-18.75%,-64.30%,3.79%,17.51%,23.42% +Shares Outstanding (Basic),232,232,232,233,235,236,237,237,239,240,241,241,243,244,245,245,249,252,252,252,254,256,257,257,259,260,255,256,257,263,265,264,263,263,263,261,261,262,265,267 +Shares Outstanding (Diluted),0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Shares Change,-1.29%,-1.60%,-1.96%,-2.02%,-1.62%,-1.81%,-1.67%,-1.59%,-1.60%,-1.57%,-1.53%,-1.47%,-2.41%,-3.06%,-2.89%,-2.94%,-1.92%,-1.69%,-1.98%,-1.82%,-1.96%,-1.59%,0.78%,0.50%,0.73%,-1.00%,-3.69%,-3.27%,-2.53%,-0.22%,0.77%,1.16%,0.91%,0.61%,-0.60%,-2.04%,-3.29%,-4.62%,-5.41%,-5.55% +EPS (Basic),1.87,4.38,9.91,9.65,3.68,5.48,7.83,8.37,3.65,6.69,6.8,7.41,4.93,6.2,7.33,6.8,2.27,0.88,9.02,6.03,3.7,4.64,4.44,6.03,1.64,3.7,4.07,5.13,4.78,2.87,3.23,3.82,1.39,2.35,2.97,2.69,0.7,2.51,3.27,3.25 +EPS (Diluted),1.87,4.36,9.85,9.59,3.66,5.45,7.79,8.3,3.61,6.62,6.73,7.32,4.86,6.13,7.25,6.71,2.23,0.87,8.91,5.94,3.64,4.55,4.36,5.91,1.61,3.62,3.98,4.99,4.65,2.8,3.16,3.73,1.37,2.3,2.91,2.63,0.72,2.43,3.13,3.09 +EPS Growth,-48.91%,-20.00%,26.44%,15.54%,1.39%,-17.67%,15.75%,13.39%,-25.72%,7.99%,-7.17%,9.09%,117.94%,604.60%,-18.63%,12.96%,-38.74%,-80.88%,104.36%,0.51%,126.09%,25.69%,9.55%,18.44%,-65.38%,29.29%,25.95%,33.78%,239.42%,21.74%,8.59%,41.83%,90.28%,-5.35%,-7.03%,-14.89%,-60.22%,9.46%,22.27%,28.75% +Free Cash Flow Per Share,1.66,10.11,0.53,7.3,-14.03,9.74,6.75,25.98,-7.6,19.25,8.95,9.48,5.49,9.21,5.71,9.4,14.21,-5.79,20.93,9.16,3.85,5.46,4.73,5.43,0.55,0.97,0.89,7.81,-6.15,8.33,0.86,9.68,0.41,3.04,2.04,4.75,3.12,0.77,3.9,5.85 +Dividend Per Share,1.63,1.63,1.63,1.63,1.48,1.48,1.48,1.48,1.28,1.28,1.28,1.28,1.13,1.13,1.13,1.13,0.95,0.95,0.95,0.95,0.8,0.8,0.8,0.8,0.75,0.75,0.75,0.75,0.7,0.7,0.65,0.65,0.65,0.65,0.65,0.65,0.63,0.63,0.63,0.63 +Dividend Growth,10.14%,10.14%,10.14%,10.14%,15.63%,15.63%,15.63%,15.63%,13.27%,13.27%,13.27%,13.27%,18.95%,18.95%,18.95%,18.95%,18.75%,18.75%,18.75%,18.75%,6.67%,6.67%,6.67%,6.67%,7.14%,7.14%,15.39%,15.39%,7.69%,7.69%,0,0,4.00%,4.00%,4.00%,4.00%,42.69%,42.69%,42.69%,42.69% +Gross Margin,13.05%,15.66%,19.36%,19.27%,15.19%,17.73%,17.73%,18.75%,15.25%,17.73%,17.52%,18.33%,16.53%,17.53%,19.13%,19.68%,16.38%,19.31%,25.60%,20.76%,17.79%,19.41%,19.63%,21.83%,18.98%,21.79%,22.73%,24.36%,17.68%,19.27%,20.04%,22.12%,19.10%,20.94%,21.68%,23.41%,19.18%,22.27%,24.03%,25.85% +Operating Margin,2.08%,3.71%,7.44%,7.53%,2.95%,4.47%,6.19%,6.81%,3.19%,5.86%,6.03%,6.58%,4.61%,6.13%,7.57%,7.31%,2.53%,1.98%,11.46%,7.71%,4.71%,6.28%,6.43%,8.64%,3.11%,6.15%,7.39%,8.80%,2.51%,5.66%,6.23%,7.77%,3.85%,6.12%,7.62%,7.39%,2.71%,6.49%,8.54%,9.06% +Profit Margin,0.92%,2.25%,5.24%,5.28%,2.01%,3.01%,4.24%,4.72%,2.17%,4.01%,4.24%,4.70%,3.26%,4.21%,5.30%,5.14%,1.73%,0.71%,7.78%,5.14%,3.41%,4.44%,4.47%,6.29%,1.82%,4.13%,4.59%,5.82%,5.43%,3.33%,3.82%,4.48%,1.70%,2.89%,3.64%,3.47%,0.90%,3.29%,4.29%,4.54% +Free Cash Flow Margin,0.85%,5.20%,0.28%,3.99%,-7.73%,5.35%,3.66%,14.63%,-4.55%,11.57%,5.58%,6.00%,3.64%,6.27%,4.13%,7.11%,11.11%,-4.67%,18.03%,7.80%,3.56%,5.23%,4.78%,5.66%,0.61%,1.08%,0.99%,8.86%,-6.96%,9.75%,1.01%,11.37%,0.50%,3.74%,2.50%,6.12%,4.04%,1.01%,5.16%,8.20% +Effective Tax Rate,31.59%,26.43%,22.95%,23.50%,16.57%,21.55%,24.00%,23.62%,16.26%,24.81%,22.97%,22.76%,19.64%,24.66%,23.54%,23.41%,9.82%,42.93%,27.72%,27.09%,14.94%,20.55%,21.61%,20.26%,21.73%,22.71%,29.92%,26.29%,-892.74%,33.24%,29.06%,33.34%,44.00%,45.64%,46.10%,46.42%,51.67%,42.03%,44.86%,44.86% +EBITDA,1349,2010,3600,3532,1709,2328,3132,3317,1735,2796,2726,2875,2042,2555,2859,2648,1092,895,3636,2553,1534,1975,1934,2421,1020,1718,1982,2234,516,1493,1614,1971,1068,1538,1860,1724,785,1265,2204,1938 +EBITDA Margin,2.97%,4.46%,8.20%,8.30%,4.01%,5.43%,7.17%,7.87%,4.35%,7.00%,7.06%,7.55%,5.58%,7.13%,8.45%,8.18%,3.43%,2.87%,12.43%,8.62%,5.60%,7.40%,7.59%,9.82%,4.36%,7.39%,8.64%,9.91%,2.28%,6.66%,7.21%,8.75%,4.92%,7.18%,8.67%,8.50%,3.89%,6.36%,11.01%,10.17% +Depreciation & Amortization,398,329,335,331,424,426,433,462,473,451,393,358,360,351,309,282,290,308,286,270,246,301,297,289,288,288,286,270,228,224,219,221,233,228,226,225,231,-29,492,214 +EBIT,951,1681,3265,3201,1285,1902,2699,2855,1262,2345,2333,2517,1682,2204,2550,2366,802,587,3350,2283,1288,1674,1637,2132,732,1430,1696,1964,288,1269,1396,1750,836,1309,1634,1499,554,1294,1712,1724 +EBIT Margin,2.09%,3.73%,7.44%,7.52%,3.01%,4.44%,6.18%,6.77%,3.16%,5.87%,6.04%,6.61%,4.60%,6.15%,7.53%,7.31%,2.52%,1.88%,11.45%,7.71%,4.70%,6.28%,6.43%,8.64%,3.13%,6.15%,7.39%,8.72%,1.27%,5.66%,6.23%,7.77%,3.85%,6.12%,7.62%,7.39%,2.74%,6.50%,8.55%,9.05% +Cash & Equivalents,8288,7866,6497,6226,6526,10919,9991,10142,7387,8872,6456,6161,4880,5490,5258,9326,5741,3984,6028,5345,4937,4190,4078,4482,3934,4260,4682,4631,3609,6097,4561,6772,4075,2546,1583,1676,2114,1548,1553,1397 +Short-TermInvestments,26393,30067,29494,30041,29843,27976,28293,28028,26905,27029,27337,27881,28148,28467,27594,28185,24992,25782,25488,20451,20685,22270,20629,19026,18206,19683,19541,19458,20993,20167,20791,19783,18647,19713,20216,19969,18381,19431,19965,20934 +Cash & Cash Equivalents,34681,37933,35991,36267,36369,38895,38284,38170,34292,35901,33793,34042,33028,33957,32852,37511,30733,29766,31516,25796,25622,26460,24707,23508,22140,23943,24223,24088,24602,26264,25352,26555,22723,22259,21798,21645,20494,20979,21518,22331 +Cash Growth,-4.64%,-2.47%,-5.99%,-4.99%,6.06%,8.34%,13.29%,12.13%,3.83%,5.73%,2.86%,-9.25%,7.47%,14.08%,4.24%,45.41%,19.95%,12.49%,27.56%,9.73%,15.73%,10.51%,2.00%,-2.41%,-10.01%,-8.84%,-4.46%,-9.29%,8.27%,17.99%,16.31%,22.69%,10.87%,6.10%,1.30%,-3.07%,-4.88%,-4.07%,-2.30%,1.67% +Receivables,19071,18399,19218,18293,17865,16932,16523,16710,16044,14206,14201,14662,13440,12807,12685,12291,10958,11537,10988,11325,10391,10207,9918,10179,9301,9317,9101,8561,8452,7822,8631,8219,8397,7229,7386,7199,7024,6559,7309,7514 +Inventory,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Current Assets,5190,6514,7065,6388,5795,5358,4936,4943,5281,5496,5661,5193,4654,5140,4701,4693,4060,4147,4260,4135,3020,2837,3180,2924,2880,3848,4047,4325,3209,2888,3147,3208,3195,3436,3773,4121,3344,4002,4375,4896 +Total Current Assets,58942,62846,62274,60948,60029,61185,59743,59823,55617,55603,53655,53897,51122,51904,50238,54495,45751,45450,46764,41256,39033,39504,37805,36611,34321,37108,37370,36974,36263,36974,37131,37982,34315,32924,32958,32965,30862,31539,33202,34740 +"Property, Plant & Equipment",4652,4505,4450,4451,4359,4248,4547,4418,4316,4197,4090,3986,3919,3835,3733,3533,3483,3363,3427,3350,3133,2921,2837,2799,2735,2592,2392,2238,2175,2049,1976,1958,1978,2007,1990,1998,2020,1931,1931,1916 +Long-Term Investments,10784,10287,7659,7593,6983,6934,6768,6754,6437,6138,6001,5961,5857,5584,5498,5032,4847,4728,4617,4686,4763,4461,4261,4235,4246,4102,4016,3995,3938,3008,2909,2879,2796,2726,2631,2616,2630,2438,2449,2279 +Goodwill and Intangibles,40371,36292,36409,36657,35590,35782,35977,36188,34698,34917,35129,34839,34843,34933,34939,31060,31096,31184,31218,31274,29174,29256,29340,29425,29511,29569,29639,29262,27599,25428,25444,25484,25526,25575,25622,25670,25720,25766,25817,25865 +Other Long-Term Assets,2140,2603,2196,2245,1967,2329,2133,1857,1687,2171,2002,1803,1719,1804,1689,1563,1438,1849,1950,1833,1350,1667,1608,1453,758,1074,950,832,565,851,778,641,468,1169,862,610,485,661,864,746 +Total Long-Term Assets,57947,53687,50714,50946,48899,49293,49425,49217,47138,47423,47222,46589,46338,46156,45859,41188,40864,41124,41212,41143,38420,38305,38046,37912,37250,37337,36997,36326,34277,31336,31107,30962,30768,31476,31105,30894,30856,30796,31062,30806 +Total Assets,116889,116533,112988,111894,108928,110478,109168,109040,102755,103026,100877,100486,97460,98060,96097,95683,86615,86574,87976,82399,77453,77809,75851,74523,71571,74445,74367,73300,70540,68310,68238,68944,65083,64400,64063,63859,61718,62336,64264,65546 +Accounts Payable,22673,21601,20964,22117,23021,22159,21198,20601,21203,20205,20977,20206,18488,19522,18674,17676,16852,15802,15135,14960,13040,14429,13732,12941,13214,14853,14261,14204,13583,13489,13227,13034,13080,12705,13394,13356,12263,12032,13502,13845 +Deferred Revenue,1508,1793,1481,1474,1402,4332,4458,4394,1112,3702,971,1210,1153,954,1081,1139,1259,961,946,947,1017,948,900,998,902,896,2090,2116,860,1950,1838,1926,972,1613,833,1021,1146,945,951,1080 +Current Debt,2014,2460,3125,4475,1874,799,265,265,1765,2514,2423,3372,1874,1024,1024,700,700,1749,1603,2678,2298,1410,1860,1946,1994,2119,1770,1776,2550,2453,1204,1693,1368,1368,1368,939,540,540,1165,1075 +Total Current Liabilities,40581,42033,41813,44334,41791,43337,41571,41889,39696,41287,39308,39733,34885,35162,33794,34749,29453,28561,28522,27039,23532,23234,23090,22682,21965,24174,24506,24756,23356,24413,22568,23174,21294,21037,20817,20810,19093,18366,20673,21305 +Other Current Liabilities,14386,16179,16243,16268,15494,16047,15650,16629,15616,14866,14937,14945,13370,13662,13015,15234,10642,10049,10838,8454,7177,6447,6598,6797,5855,6306,6385,6661,6363,6520,6299,6522,5874,5351,5222,5494,5145,4849,5055,5306 +Long-Term Debt,29218,24688,24561,21976,23246,24045,24859,25201,22349,21258,21165,19883,21157,21761,22217,22534,19335,19094,19873,19005,17787,18820,17436,17396,17217,17300,17515,18110,17382,13777,15088,15450,14359,14242,14202,14865,15325,15720,15468,14764 +Total Long-Term Liabilities,34882,30621,28878,26850,27732,28602,29285,29691,26729,25696,25702,24722,26447,27090,27257,27016,23963,24092,24999,23667,22193,23243,21968,21843,21065,21177,21137,21532,20681,17949,19238,19677,18688,18619,19012,19501,19581,20734,20528,19906 +Other Long-Term Liabilities,5664,5933,4317,4874,4486,4557,4426,4490,4380,4438,4537,4839,5290,5329,5040,4482,4628,4998,5126,4662,4406,4423,4532,4447,3848,3877,3621,3422,3299,4172,4150,4228,4330,4377,4810,4637,4257,5014,5060,5142 +Total Liabilities,75463,72654,70691,71184,69523,71939,70856,71580,66425,66983,65010,64455,61332,62252,61051,61765,53416,52653,53521,50706,45725,46477,45058,44525,43030,45351,45642,46288,44037,42362,41806,42852,39983,39656,39829,40312,38674,39100,41201,41212 +Total Debt,31232,27148,27686,26451,25120,24844,25124,25466,24114,23772,23588,23255,23031,22785,23241,23234,20035,20843,21476,21683,20085,20230,19296,19342,19211,19419,19286,19886,19932,16231,16292,17143,15727,15610,15570,15804,15865,16260,16633,15839 +Debt Growth,24.33%,9.27%,10.20%,3.87%,4.17%,4.51%,6.51%,9.51%,4.70%,4.33%,1.49%,0.09%,14.95%,9.32%,8.22%,7.15%,-0.25%,3.03%,11.30%,12.10%,4.55%,4.18%,0.05%,-2.74%,-3.62%,19.64%,18.37%,16.00%,26.74%,3.98%,4.64%,8.47%,-0.87%,-3.99%,-6.39%,-0.23%,5.46%,6.53%,12.41%,5.31% +Retained Earnings,33549,35157,34575,33088,31749,32103,31608,30707,29647,29604,28825,28058,27088,26700,25874,24793,23802,24678,25346,23360,22573,22104,21679,21136,19988,20182,19757,19241,18054,17307,17667,17358,16561,16364,15918,15310,14779,14762,14352,14150 +Comprehensive Income,-1147,-489,-1387,-1365,-1313,-2512,-2166,-2050,-2490,-2784,-2149,-1236,-178,-103,-17,-195,150,-112,-254,-1008,-296,-299,-383,-623,-986,-811,-783,-721,-101,-126,-135,-162,-268,-364,-365,-382,-293,-216,0,238 +Shareholders Equity,41315,43775,42191,40608,39306,38423,38205,37356,36243,35991,35812,35975,36060,35737,34968,33853,33199,33921,34455,31693,31728,31332,30793,29998,28541,29094,28725,27012,26503,25948,26432,26092,25100,24744,24234,23547,23044,23236,23063,24334 +Net Cash / Debt,3449,10785,8305,9816,11249,14051,13160,12704,10178,12129,10205,10787,9997,11172,9611,14277,10698,8923,10040,4113,5537,6230,5411,4166,2929,4524,4937,4202,4670,10033,9060,9412,6996,6649,6228,5841,4630,4720,4885,6491 +Net Cash / Debt Growth,-69.34%,-23.24%,-36.89%,-22.73%,10.52%,15.85%,28.96%,17.77%,1.81%,8.57%,6.18%,-24.45%,-6.55%,25.21%,-4.27%,247.12%,93.21%,43.23%,85.55%,-1.27%,89.04%,37.71%,9.60%,-0.87%,-37.28%,-54.91%,-45.51%,-55.35%,-33.25%,50.90%,45.47%,61.15%,51.10%,40.88%,27.49%,-10.02%,-28.79%,-28.56%,-32.41%,-6.25% +Net Cash Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Working Capital,18361,20813,20461,16614,18238,17848,18172,17934,15921,14316,14347,14164,16237,16742,16444,19746,16298,16889,18242,14217,15501,16270,14715,13929,12356,12934,12865,12218,12907,12561,14563,14808,13021,11887,12141,12155,11770,13174,12529,13435 +Book Value Per Share,178.14,188.78,181.53,174.53,167.29,163.05,161.17,157.32,151.75,149.96,148.55,149.09,148.57,146.57,142.82,138.23,133.49,134.87,136.66,125.6,125.13,122.48,119.73,116.72,110.35,111.92,112.56,105.63,103.22,98.82,99.75,98.69,95.28,94.02,92.16,90.1,88.27,88.83,87.18,91.21 +Net Income,418,1016,2300,2246,856,1289,1853,1989,865,1603,1637,1789,1191,1509,1793,1665,551,222,2276,1523,934,1183,1139,1551,425,960,1054,1312,1231,747,855,1010,369,618,781,703,181,655,859,865 +Depreciation & Amortization,398,329,335,331,424,426,433,462,473,451,393,358,360,351,309,282,290,308,286,270,246,301,297,289,288,288,286,270,228,224,219,221,233,228,226,225,231,-29,492,214 +Share-Based Compensation,-29,66,92,62,72,78,78,61,73,69,72,50,59,63,69,64,69,80,67,67,68,86,70,70,91,57,36,42,39,44,44,43,35,39,39,-2,34,39,21,-42 +Other Operating Activities,-81,1266,-2280,-661,-4323,820,-414,3957,-2929,2801,350,344,62,581,-488,494,2903,-1760,2881,655,79,97,-69,-280,-341,-698,-834,591,-2799,1390,-725,1415,-360,79,-375,434,599,-321,-199,613 +Operating Cash Flow,706,2677,447,1978,-2971,2613,1950,6469,-1518,4924,2452,2541,1672,2504,1683,2505,3813,-1150,5510,2515,1327,1667,1437,1630,463,607,542,2215,-1301,2405,393,2688,277,964,670,1360,1045,343,1173,1651 +Operating Cash Flow Growth,0,2.45%,-77.08%,-69.42%,0,-46.93%,-20.47%,154.59%,0,96.65%,45.69%,1.44%,-56.15%,0,-69.46%,-0.40%,187.34%,0,283.44%,54.29%,186.61%,174.63%,165.13%,-26.41%,0,-74.76%,37.88%,-17.60%,0,149.45%,-41.29%,97.69%,-73.53%,180.72%,-42.92%,-17.61%,242.51%,-43.31%,9.52%,18.96% +Capital Expenditures,-322,-332,-323,-279,-326,-319,-350,-301,-298,-305,-295,-254,-340,-258,-285,-204,-278,-306,-233,-204,-351,-271,-221,-234,-320,-355,-315,-218,-278,-219,-166,-128,-168,-164,-134,-118,-230,-143,-141,-89 +Acquisitions,-3721,0,395,-1120,18,81,-13,-1638,-26,-14,-548,-61,-34,0,-3415,-27,-3,-67,2,-1908,0,0,0,0,-28,-10,-376,-1346,-2046,-34,0,0,0,0,0,0,-3,5,-6,-636 +Change in Investments,2200,-199,-745,-670,-724,-323,-232,-1421,266,-838,-972,-794,-653,-773,-1300,-1330,773,369,-4004,-571,976,-1511,-944,-440,748,-132,89,1224,-903,843,-807,-883,679,625,-12,-973,940,278,640,-1431 +Other Investing Activities,205,130,-145,-241,3,-126,-77,176,347,-90,-209,-469,61,-409,75,-746,-187,93,-699,-101,98,84,0,22,373,-191,-176,-226,-393,216,-69,-216,161,63,-172,-301,-76,104,192,-556 +Investing Cash Flow,-1638,-401,-818,-2310,-1029,-687,-672,-3184,289,-1247,-2024,-1578,-966,-1440,-4925,-2307,305,89,-4934,-2784,723,-1698,-1165,-652,773,-688,-778,-566,-3620,807,-1042,-1227,671,523,-317,-1391,631,245,685,-2712 +Dividends Paid,-373,-378,-378,-379,-346,-348,-350,-351,-305,-306,-309,-309,-273,-276,-278,-277,-234,-238,-242,-240,-202,-204,-206,-206,-193,-195,-196,-192,-180,-181,-172,-172,-171,-171,-171,-171,-163,-163,-164,-167 +Share Issuance / Repurchase,-1795,-12,-403,-469,-888,-449,-608,-579,-538,-543,-584,-469,-480,-431,-428,-358,-1294,-738,-7,-485,-255,-607,-434,-218,-453,-359,885,-335,-316,-1099,-411,53,29,20,21,51,16,-91,-591,-665 +Debt Issued / Paid,3819,-358,1337,764,861,-288,-534,700,945,-474,584,740,-506,-500,137,3212,-383,-658,-299,1528,-310,923,-72,67,-566,98,-409,-209,3354,-42,-837,1249,326,344,-120,-191,-651,-144,-664,567 +Other Financing Activities,-243,-167,112,116,-21,91,62,-301,-360,68,182,360,-56,377,-251,811,-456,650,653,-124,-537,32,35,-72,-349,116,7,109,-425,-355,-144,105,396,-717,-175,-98,-310,-196,-285,577 +Financing Cash Flow,1408,-915,668,32,-394,-994,-1430,-531,-258,-1255,-127,322,-1315,-830,-820,3388,-2367,-984,105,679,-1304,144,-677,-429,-1561,-340,287,-627,2433,-1677,-1564,1234,579,-525,-445,-409,-1108,-594,-1703,312 +Net Cash Flow,468,1368,292,-300,-4393,928,-151,2755,-1485,2416,295,1281,-610,232,-4068,3585,1757,-2044,683,408,747,112,-404,548,-326,-422,51,1022,-2488,1536,-2211,2697,1530,963,-93,-438,566,-5,156,-755 +Free Cash Flow,384,2345,124,1699,-3297,2294,1600,6168,-1816,4619,2157,2287,1332,2246,1398,2301,3535,-1456,5277,2311,976,1396,1216,1396,143,252,227,1997,-1579,2186,227,2560,108,800,536,1242,815,200,1032,1562 +Free Cash Flow Growth,0,2.22%,-92.25%,-72.46%,0,-50.34%,-25.82%,169.70%,0,105.65%,54.29%,-0.61%,-62.32%,0,-73.51%,-0.43%,262.19%,0,333.96%,65.54%,582.52%,453.97%,435.68%,-30.10%,0,-88.47%,0.09%,-22.00%,0,173.37%,-57.68%,106.09%,-86.73%,299.60%,-48.08%,-20.45%,814.82%,-57.09%,10.33%,24.76% +Free Cash Flow Margin,0.85%,5.20%,0.28%,3.99%,-7.73%,5.35%,3.66%,14.63%,-4.55%,11.57%,5.58%,6.00%,3.64%,6.27%,4.13%,7.11%,11.11%,-4.67%,18.03%,7.80%,3.56%,5.23%,4.78%,5.66%,0.61%,1.08%,0.99%,8.86%,-6.96%,9.75%,1.01%,11.37%,0.50%,3.74%,2.50%,6.12%,4.04%,1.01%,5.16%,8.20% +Free Cash Flow Per Share,1.66,10.11,0.53,7.3,-14.03,9.74,6.75,25.98,-7.6,19.25,8.95,9.48,5.49,9.21,5.71,9.4,14.21,-5.79,20.93,9.16,3.85,5.46,4.73,5.43,0.55,0.97,0.89,7.81,-6.15,8.33,0.86,9.68,0.41,3.04,2.04,4.75,3.12,0.77,3.9,5.85 +Market Capitalization,85556,120581,125938,120648,110797,102606,105322,109185,122511,109018,116343,118534,112508,90894,93480,87909,79856,67552,66301,57289,76584,61422,72583,73757,67927,71240,60745,56182,57774,49860,49852,43723,37874,32978,34536,36325,36404,36622,43421,41195 +Market Cap Growth,-22.78%,17.52%,19.58%,10.50%,-9.56%,-5.88%,-9.47%,-7.89%,8.89%,19.94%,24.46%,34.84%,40.89%,34.55%,40.99%,53.45%,4.27%,9.98%,-8.65%,-22.33%,12.74%,-13.78%,19.49%,31.28%,17.58%,42.88%,21.85%,28.50%,52.54%,51.19%,44.35%,20.37%,4.04%,-9.95%,-20.46%,-11.82%,7.31%,11.64%,44.28%,46.50% +Enterprise Value,82107,109796,117633,110832,99548,88555,92162,96481,112333,96889,106138,107747,102511,79722,83869,73632,69158,58629,56261,53176,71047,55192,67172,69591,64998,66716,55808,51980,53104,39826,40792,34311,30878,26329,28308,30484,31774,31903,38536,34704 +PE Ratio,14.31,18.79,18.82,19.32,18.51,17.11,16.69,17.92,20.79,17.53,18.99,18.87,18.27,16.47,22.09,18.65,17.47,13.63,11.21,11.99,15.93,14.29,17.81,18.49,18.11,15.63,13.98,13.55,15.03,16.73,17.48,15.75,15.33,14.45,14.89,15.15,14.22,12.69,15.17,15.07 +PS Ratio,0.48,0.69,0.73,0.7,0.65,0.61,0.64,0.68,0.78,0.71,0.78,0.82,0.81,0.68,0.72,0.71,0.66,0.58,0.59,0.53,0.74,0.61,0.75,0.78,0.74,0.78,0.67,0.62,0.64,0.56,0.57,0.5,0.45,0.4,0.42,0.45,0.46,0.47,0.57,0.55 +PB Ratio,2.07,2.76,2.99,2.97,2.82,2.67,2.76,2.92,3.38,3.03,3.25,3.3,3.12,2.54,2.67,2.6,2.41,1.99,1.92,1.81,2.41,1.96,2.36,2.46,2.38,2.45,2.12,2.08,2.18,1.92,1.89,1.68,1.51,1.33,1.43,1.54,1.58,1.58,1.88,1.69 +P/FCF Ratio,18.8,138.44,153.58,52.55,16.38,12.44,9.96,9.81,16.91,10.49,14.5,16.32,15.46,9.59,16.18,9.1,8.26,9.5,6.66,9.71,15.37,14.8,24.14,36.55,25.94,79.42,21.46,19.85,17.02,9.81,13.49,10.92,14.1,9.72,12.36,11.04,10.09,12.7,13.79,13.49 +P/OCF Ratio,14.73,56.58,60.93,33.79,13.74,10.78,8.91,8.86,14.59,9.41,12.69,14.11,13.45,8.65,13.64,8.23,7.47,8.24,6.02,8.25,12.64,11.82,17.54,22.75,17.75,34.53,15.73,15.14,13.8,8.65,11.53,9.51,11.58,8.17,10.1,9.26,8.64,10.55,11.63,11.34 +Debt/Equity,0.76,0.62,0.66,0.65,0.64,0.65,0.66,0.68,0.67,0.66,0.66,0.65,0.64,0.64,0.66,0.69,0.6,0.61,0.62,0.68,0.63,0.65,0.63,0.64,0.67,0.67,0.67,0.74,0.75,0.63,0.62,0.66,0.63,0.63,0.64,0.67,0.69,0.7,0.72,0.65 +Quick Ratio,1.32,1.34,1.32,1.23,1.3,1.29,1.32,1.31,1.27,1.21,1.22,1.23,1.33,1.33,1.35,1.43,1.42,1.45,1.49,1.37,1.53,1.58,1.5,1.49,1.43,1.38,1.36,1.32,1.42,1.4,1.51,1.5,1.46,1.4,1.4,1.39,1.44,1.5,1.39,1.4 +Current Ratio,1.45,1.5,1.49,1.38,1.44,1.41,1.44,1.43,1.4,1.35,1.37,1.36,1.47,1.48,1.49,1.57,1.55,1.59,1.64,1.53,1.66,1.7,1.64,1.61,1.56,1.54,1.53,1.49,1.55,1.52,1.65,1.64,1.61,1.57,1.58,1.58,1.62,1.72,1.61,1.63 +Return on Invested Capital (ROIC),9.44%,10.22%,10.76%,10.52%,10.55%,10.77%,11.17%,10.85%,10.86%,11.45%,11.35%,11.66%,11.48%,10.51%,8.33%,9.31%,9.70%,10.11%,11.65%,10.07%,10.44%,9.47%,9.29%,9.24%,9.05%,19.40%,19.07%,19.10%,18.65%,8.23%,7.81%,7.46%,7.01%,6.59%,6.78%,7.01%,7.47%,8.20%,8.20%,7.79% +Dividend Yield,1.80%,1.20%,1.10%,1.20%,1.30%,1.30%,1.20%,1.20%,1.00%,1.10%,1.00%,1.00%,1.00%,1.20%,1.10%,1.10%,1.20%,1.40%,1.30%,1.50%,1.10%,1.30%,1.10%,1.10%,1.10%,1.10%,1.20%,1.30%,1.20%,1.40%,1.40%,1.60%,1.80%,2.10%,1.90%,1.80%,1.80%,1.70%,1.30%,1.30% +Payout Ratio,87.20%,37.20%,16.40%,16.90%,40.20%,27.00%,18.90%,17.70%,35.10%,19.10%,18.80%,17.30%,22.90%,18.20%,15.40%,16.60%,41.90%,108.00%,10.50%,15.80%,21.60%,17.20%,18.00%,13.30%,45.70%,20.30%,18.40%,14.60%,14.60%,24.40%,20.10%,17.00%,46.80%,27.70%,21.90%,24.20%,89.30%,24.90%,19.10%,19.20% +Buyback Yield,1.29%,1.60%,1.96%,2.02%,1.62%,1.81%,1.67%,1.59%,1.60%,1.56%,1.53%,1.47%,2.41%,3.06%,2.89%,2.94%,1.92%,1.69%,1.97%,1.82%,1.96%,1.59%,-0.78%,-0.50%,-0.73%,1.00%,3.69%,3.27%,2.53%,0.22%,-0.77%,-1.16%,-0.91%,-0.61%,0.60%,2.04%,3.29%,4.62%,5.41%,5.55% +Total Return,3.09%,2.80%,3.06%,3.22%,2.92%,3.11%,2.87%,2.79%,2.60%,2.66%,2.53%,2.47%,3.41%,4.26%,3.99%,4.04%,3.12%,3.09%,3.27%,3.32%,3.06%,2.89%,0.32%,0.60%,0.37%,2.10%,4.89%,4.57%,3.73%,1.62%,0.63%,0.44%,0.89%,1.49%,2.50%,3.84%,5.09%,6.32%,6.71%,6.85% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/ew.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/ew.csv new file mode 100644 index 0000000000000000000000000000000000000000..c6ad81bccb460ef994747a611e4d1c0f08849aad --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/ew.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,1386,1354,1386,1598,1266,1243,1296,1460,430,1319,1374,1341,1330,1310,1376,1217,1192,1141,925,1129,1174,1094,1087,993,978,907,944,895,889,822,842,884,768,739,759,697,671,616,617,590 +Revenue Growth,9.43%,8.93%,6.98%,9.50%,194.58%,-5.73%,-5.71%,8.83%,-67.67%,0.67%,-0.15%,10.24%,11.58%,14.84%,48.76%,7.79%,1.50%,4.29%,-14.90%,13.67%,20.09%,20.67%,15.17%,10.98%,10.04%,10.36%,12.11%,1.28%,15.74%,11.10%,10.87%,26.70%,14.39%,20.13%,23.10%,18.13%,8.59%,1.33%,7.25%,13.00% +Cost of Revenue,292,263,285,386,251,251,257,330,-99,254,269,299,310,312,334,293,296,281,238,265,286,292,304,232,235,225,246,234,235,213,211,216,213,201,203,180,176,147,159,136 +Gross Profit,1094,1092,1101,1213,1015,993,1039,1130,529,1065,1105,1042,1020,999,1042,923,895,860,687,864,888,802,783,761,743,682,698,661,653,608,631,668,555,538,557,517,495,469,458,454 +"Selling, General & Admin",492,421,451,490,417,382,410,436,201,377,409,370,424,364,375,331,339,307,275,308,347,306,309,280,288,270,275,256,273,245,244,230,234,230,229,213,222,212,214,203 +Research & Development,271,253,273,285,242,243,244,261,131,234,251,229,233,238,225,207,196,196,182,187,194,196,192,171,163,162,154,143,147,143,134,129,115,113,113,102,98,101,98,86 +Operating Expenses,781,741,732,825,669,627,802,741,331,675,666,606,664,607,602,544,539,511,837,508,590,510,507,480,762,439,435,405,333,411,418,369,353,349,385,327,324,315,312,289 +Other Operating Expenses,18,66,8,50,10,2,148,44,-1,64,6,7,7,5,2,6,5,8,380,13,48,8,7,29,311,8,6,6,-86,24,40,10,5,7,44,12,3,2,1,0 +Operating Income,313,351,369,388,347,366,237,389,198,390,439,436,356,391,440,379,357,349,-150,356,298,292,276,281,-19,243,263,256,320,197,213,299,201,189,172,190,172,153,146,165 +Interest Expense / Income,20,0,0,0,18,0,0,0,19,0,0,0,20,-1,1,0,23,-1,2,0,21,0,0,0,30,1,0,0,19,0,1,2,12,2,2,2,11,3,2,2 +Other Expense / Income,-138,-2761,-17,-23,-75,-72,-91,-10,-230,-17,-26,0,-40,1,-107,-10,-22,-15,16,-9,-38,-10,4,3,-48,-7,12,-7,-23,-15,6,3,-12,2,1,5,-6,0,2,0 +Pretax Income,431,3112,387,410,404,438,328,399,409,407,465,436,376,391,546,389,356,364,-168,365,316,302,271,278,-2,249,251,264,324,212,206,294,200,185,169,183,167,151,142,163 +Income Tax,45,41,20,58,34,53,21,58,11,64,58,63,41,51,56,51,47,39,-46,54,35,27,29,28,-9,23,-32,57,327,42,20,63,42,44,42,40,26,33,30,39 +Net Income,386,3071,366,352,370,385,307,341,398,344,406,374,335,340,490,338,310,325,-122,311,280,275,242,250,7,226,283,207,-3,170,186,230,159,141,127,143,141,118,113,123 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,386,3071,366,352,370,385,307,341,398,344,406,374,335,340,490,338,310,325,-122,311,280,275,242,250,7,226,283,207,-3,170,186,230,159,141,127,143,141,118,113,123 +Net Income Growth,4.24%,697.82%,19.28%,3.35%,-7.15%,12.05%,-24.43%,-8.86%,18.82%,1.00%,-16.98%,10.47%,8.34%,4.58%,0,8.89%,10.46%,18.38%,0,24.39%,3902.86%,21.60%,-14.29%,20.86%,0,32.80%,51.91%,-10.25%,0,20.30%,47.00%,60.98%,12.65%,19.73%,12.33%,15.88%,28.85%,24.84%,-79.40%,104.64% +Shares Outstanding (Basic),590,597,602,602,605,607,607,608,613,620,621,622,624,624,622,623,624,622,620,625,626,625,624,624,625,627,629,631,632,634,632,634,641,640,637,639,648,646,646,647 +Shares Outstanding (Diluted),591,598,604,604,607,610,610,611,616,625,627,629,632,632,630,631,641,631,620,635,638,636,636,637,637,640,642,645,646,649,647,649,654,654,652,653,663,660,660,662 +Shares Change,-2.70%,-1.87%,-0.98%,-1.11%,-1.48%,-2.40%,-2.62%,-2.94%,-2.49%,-1.14%,-0.51%,-0.30%,-1.47%,0.11%,1.55%,-0.60%,0.52%,-0.83%,-2.50%,-0.24%,0.19%,-0.52%,-0.90%,-1.35%,-1.42%,-1.39%,-0.79%,-0.60%,-1.28%,-0.87%,-0.74%,-0.64%,-1.27%,-0.82%,-1.18%,-1.27%,0.68%,1.43%,2.37%,1.66% +EPS (Basic),0.67,5.14,0.61,0.58,0.61,0.63,0.51,0.56,0.65,0.55,0.65,0.6,0.54,0.55,0.79,0.54,0.49,0.52,-0.2,0.5,0.45,0.44,0.39,0.4,0.01,0.36,0.45,0.33,0,0.27,0.29,0.36,0.25,0.22,0.2,0.22,0.22,0.18,0.17,0.19 +EPS (Diluted),0.68,5.13,0.61,0.58,0.61,0.63,0.5,0.56,0.65,0.55,0.65,0.59,0.53,0.54,0.78,0.54,0.48,0.52,-0.2,0.49,0.44,0.43,0.38,0.39,0.02,0.35,0.44,0.32,0,0.26,0.29,0.35,0.24,0.22,0.19,0.22,0.21,0.18,0.17,0.19 +EPS Growth,11.48%,714.29%,22.00%,3.57%,-6.15%,14.55%,-23.08%,-5.09%,22.64%,1.85%,-16.67%,9.26%,10.42%,3.85%,0.00%,10.20%,9.09%,20.93%,0.00%,24.68%,2488.24%,21.81%,-13.64%,22.81%,0.00%,34.22%,53.31%,-9.35%,0.00%,21.20%,48.71%,60.46%,12.68%,20.56%,13.53%,17.65%,29.09%,24.14%,-79.95%,101.08% +Free Cash Flow Per Share,-0.3,0.5,0.48,-0.2,0.08,0.59,-0.02,0.42,0.35,0.4,0.47,0.36,0.46,0.76,0.73,0.31,0.46,0.18,0.2,0.2,0.53,0.58,0.44,-0.07,0.38,0.41,0.14,0.17,0.49,0.42,0.22,0.18,0.22,0.25,0.24,0.12,0.1,0.27,0.24,0.08 +Dividend Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,78.92%,80.59%,79.41%,75.87%,80.18%,79.85%,80.17%,77.43%,122.98%,80.76%,80.39%,77.68%,76.72%,76.21%,75.71%,75.88%,75.14%,75.37%,74.25%,76.51%,75.62%,73.27%,72.03%,76.66%,76.00%,75.19%,73.91%,73.89%,73.52%,74.04%,74.92%,75.60%,72.23%,72.76%,73.33%,74.14%,73.79%,76.17%,74.29%,76.96% +Operating Margin,22.56%,25.89%,26.63%,24.25%,27.39%,29.43%,18.26%,26.66%,46.10%,29.56%,31.92%,32.50%,26.80%,29.87%,31.94%,31.15%,29.92%,30.57%,-16.23%,31.53%,25.42%,26.69%,25.35%,28.29%,-1.97%,26.75%,27.87%,28.64%,36.04%,23.96%,25.29%,33.89%,26.21%,25.55%,22.64%,27.29%,25.57%,24.92%,23.64%,27.97% +Profit Margin,27.83%,226.73%,26.43%,22.02%,29.21%,30.96%,23.71%,23.33%,92.67%,26.04%,29.58%,27.86%,25.22%,25.96%,35.57%,27.80%,25.97%,28.50%,-13.18%,27.52%,23.87%,25.11%,22.29%,25.15%,0.72%,24.92%,29.96%,23.09%,-0.32%,20.71%,22.11%,26.06%,20.65%,19.12%,16.67%,20.51%,20.97%,19.19%,18.27%,20.91% +Free Cash Flow Margin,-12.79%,22.14%,20.64%,-7.43%,3.81%,28.65%,-1.10%,17.31%,49.76%,18.95%,21.04%,16.45%,21.34%,35.96%,33.20%,15.99%,24.05%,9.89%,13.30%,11.07%,28.23%,33.02%,25.45%,-4.10%,24.07%,28.37%,9.26%,12.08%,35.12%,32.68%,16.60%,12.72%,17.96%,21.34%,20.18%,11.39%,9.88%,28.68%,24.60%,8.89% +Effective Tax Rate,10.47%,1.31%,5.23%,14.23%,8.44%,12.04%,6.37%,14.58%,2.66%,15.66%,12.55%,14.33%,10.90%,13.00%,10.27%,13.13%,13.09%,10.73%,0.00%,14.79%,11.19%,8.95%,10.69%,10.18%,0.00%,9.17%,-12.63%,21.59%,100.86%,19.69%,9.48%,21.59%,20.91%,23.65%,25.09%,21.99%,15.75%,21.63%,20.75%,24.06% +EBITDA,499,3153,434,457,466,482,371,441,471,449,506,478,436,431,589,429,419,397,-135,396,367,332,299,304,48,268,270,283,364,233,226,317,232,206,189,202,192,172,161,181 +EBITDA Margin,36.03%,232.76%,31.28%,28.56%,36.78%,38.72%,28.64%,30.19%,109.44%,34.07%,36.80%,35.63%,32.81%,32.88%,42.83%,35.26%,35.17%,34.75%,-14.63%,35.06%,31.23%,30.32%,27.52%,30.65%,4.94%,29.61%,28.63%,31.58%,41.01%,28.31%,26.84%,35.89%,30.19%,27.79%,24.94%,28.91%,28.61%,27.90%,26.07%,30.65% +Depreciation & Amortization,49,41,47,46,44,44,43,42,42,42,41,42,40,41,43,40,40,33,31,31,31,30,28,26,20,19,19,19,21,21,19,21,19,18,18,16,15,19,17,16 +EBIT,451,3112,387,410,422,438,328,399,429,407,465,436,396,390,547,389,379,364,-166,365,336,302,271,278,28,249,251,264,343,212,207,296,213,187,171,186,178,153,144,165 +EBIT Margin,32.51%,229.73%,27.89%,25.67%,33.29%,35.19%,25.32%,27.31%,99.67%,30.88%,33.82%,32.52%,29.80%,29.77%,39.72%,32.00%,31.80%,31.86%,-17.99%,32.29%,28.64%,27.58%,24.96%,28.00%,2.91%,27.49%,26.60%,29.45%,38.63%,25.79%,24.59%,33.50%,27.71%,25.33%,22.57%,26.63%,26.45%,24.89%,23.35%,27.94% +Cash & Equivalents,3045,3676,1645,1225,1132,1410,1043,873,769,1248,1198,1031,863,1507,1313,1174,1183,1024,904,663,1179,1187,727,709,714,1261,1226,1227,818,630,508,819,930,645,370,501,718,646,598,457 +Short-TermInvestments,931,770,345,473,501,454,467,382,446,491,318,465,604,288,248,156,219,271,260,368,338,170,208,254,242,334,174,272,519,773,624,99,341,555,690,450,506,604,811,914 +Cash & Cash Equivalents,3976,4446,1990,1698,1633,1864,1509,1254,1215,1739,1516,1496,1467,1795,1561,1331,1403,1295,1164,1031,1517,1357,934,963,957,1596,1401,1499,1338,1403,1132,918,1271,1200,1060,952,1225,1251,1409,1371 +Cash Growth,143.50%,138.54%,31.84%,35.35%,34.35%,7.20%,-0.43%,-16.16%,-17.15%,-3.12%,-2.91%,12.42%,4.58%,38.56%,34.15%,29.05%,-7.54%,-4.54%,24.56%,7.07%,58.59%,-14.97%,-33.30%,-35.77%,-28.49%,13.75%,23.77%,63.29%,5.22%,16.87%,6.75%,-3.53%,3.79%,-4.01%,-24.76%,-30.57%,-14.88%,-17.46%,-5.06%,64.84% +Receivables,727,812,834,877,828,802,817,779,699,661,679,686,665,664,700,664,603,672,568,585,599,570,610,578,537,530,520,447,479,475,511,510,415,460,431,394,372,344,358,351 +Inventory,1087,1104,1025,1207,904,1032,980,914,876,758,740,731,727,738,760,768,802,773,735,662,641,611,625,631,607,584,568,574,555,538,492,431,397,401,368,357,340,334,313,299 +Other Current Assets,495,366,667,389,671,369,341,309,306,356,328,329,322,319,302,306,283,240,224,230,227,202,186,197,186,203,207,197,178,150,149,159,158,111,126,117,112,218,217,235 +Total Current Assets,6285,6728,4516,4171,4036,4068,3647,3257,3096,3514,3263,3241,3181,3516,3323,3069,3091,2980,2690,2508,2984,2740,2355,2369,2287,2913,2696,2717,2549,2566,2283,2018,2240,2171,1985,1819,2048,2146,2297,2255 +"Property, Plant & Equipment",1784,1780,1733,1866,1675,1772,1747,1735,1725,1654,1644,1642,1639,1549,1530,1506,1489,1366,1280,1176,1140,1047,1002,962,868,826,770,712,680,650,628,589,580,544,516,497,483,455,451,445 +Long-Term Investments,308,320,353,456,584,705,856,1067,1239,1381,1491,1624,1834,1282,1014,802,802,599,594,588,586,386,413,454,506,479,470,532,567,568,552,519,532,468,392,369,380,366,325,256 +Goodwill and Intangibles,2953,2561,1568,1700,1545,1727,1731,1755,1450,1425,1485,1488,1492,1496,1499,1501,1505,1502,1501,1501,1504,1538,1560,1445,1455,1590,1585,1625,1595,1395,1374,1347,831,837,838,835,834,829,390,389 +Other Long-Term Assets,1725,1582,1929,1544,1524,1099,1023,838,783,664,542,424,358,318,296,335,351,353,358,303,274,256,244,240,208,150,165,239,276,310,302,307,327,319,320,333,312,82,146,144 +Total Long-Term Assets,6770,6244,5583,5566,5328,5303,5357,5394,5197,5124,5162,5179,5322,4645,4339,4145,4146,3820,3734,3568,3504,3227,3219,3101,3037,3046,2990,3108,3117,2922,2855,2762,2270,2168,2066,2035,2008,1731,1311,1234 +Total Assets,13055,12971,10099,9736,9363,9371,9004,8651,8293,8638,8425,8420,8503,8160,7662,7214,7237,6801,6424,6076,6488,5966,5574,5469,5324,5958,5686,5825,5666,5488,5139,4780,4510,4339,4051,3854,4056,3877,3608,3488 +Accounts Payable,1480,1918,1088,1086,1043,1215,1133,1057,997,894,946,926,1007,942,861,773,867,822,849,722,877,752,673,624,877,661,584,674,770,694,563,585,533,533,478,458,476,533,445,405 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,23,24,22,25,23,24,24,25,26,24,23,24,26,24,25,27,27,24,24,25,26,24,24,23,0,600,599,599,598,0,1017,848,0,601,603,602,0,605,600,603 +Total Current Liabilities,1505,1944,1217,1111,1195,1239,1157,1082,1022,918,969,950,1032,967,886,799,894,846,873,747,902,776,697,647,877,1261,1183,1315,1420,735,0,0,533,0,0,0,476,0,0,0 +Other Current Liabilities,2,2,107,0,130,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,42,52,42,0,0,0,0,0,0,0,0,0,0 +Long-Term Debt,677,683,672,674,662,667,660,663,666,663,660,664,665,660,659,662,668,666,661,650,653,647,645,644,594,594,594,456,438,1034,0,0,822,0,0,0,597,0,0,0 +Total Long-Term Liabilities,1487,1416,1378,1439,1448,1405,1400,1507,1463,1503,1512,1625,1634,1653,1643,1756,1769,1744,1712,1428,1437,1376,1376,1375,1307,1336,1339,1265,1290,1591,0,0,1359,0,0,0,1077,0,0,0 +Other Long-Term Liabilities,811,733,706,765,786,738,740,845,798,839,853,961,970,993,984,1094,1101,1078,1051,778,784,729,732,732,713,742,745,809,852,557,0,0,536,0,0,0,480,0,0,0 +Total Liabilities,2992,3360,2595,2550,2644,2644,2558,2589,2486,2420,2482,2575,2667,2619,2529,2555,2663,2591,2585,2175,2340,2152,2073,2022,2183,2597,2522,2579,2710,2326,2199,2038,1891,1647,1580,1555,1553,1455,1320,1275 +Total Debt,700,707,693,699,685,691,685,688,691,687,683,688,690,684,684,689,695,690,685,675,679,671,668,666,594,1194,1193,1055,1036,1034,1017,848,822,601,603,602,597,605,600,603 +Debt Growth,2.18%,2.26%,1.24%,1.66%,-0.90%,0.63%,0.25%,-0.06%,0.15%,0.40%,-0.21%,-0.09%,-0.66%,-0.87%,-0.04%,2.01%,2.37%,2.89%,2.42%,1.35%,14.32%,-43.80%,-43.99%,-36.83%,-42.71%,15.43%,17.34%,24.38%,26.04%,72.16%,68.76%,40.80%,37.76%,-0.71%,0.37%,-0.08%,-0.20%,1.43%,0.39%,-16.92% +Retained Earnings,13167,12781,9711,9344,8992,8623,8238,7931,7590,7192,6848,6442,6068,5733,5393,4903,4565,4256,3930,4052,3742,3461,3187,2944,2695,2688,2462,2179,1962,1965,4332,4146,3906,3748,3606,3480,3337,3196,3078,2965 +Comprehensive Income,-245,-253,-220,-233,-243,-250,-256,-255,-255,-256,-224,-187,-158,-155,-160,-172,-161,-158,-146,-152,-156,-156,-138,-141,-139,-139,-151,-121,-133,-143,-158,-182,-198,-171,-179,-173,-183,-169,-147,-148 +Shareholders Equity,9998,9546,7437,7118,6650,6658,6376,5978,5807,6218,5944,5845,5836,5541,5133,4658,4574,4210,3839,3901,4148,3815,3500,3448,3140,3361,3164,3246,2956,3163,2940,2743,2619,2692,2471,2299,2503,2421,2289,2214 +Net Cash / Debt,3276,3739,1297,998,948,1173,825,566,524,1052,833,808,777,1111,877,642,708,605,479,356,838,686,266,297,363,402,208,445,301,369,115,70,449,600,458,350,628,646,809,768 +Net Cash / Debt Growth,245.67%,218.84%,57.23%,76.27%,80.86%,11.49%,-0.98%,-29.88%,-32.52%,-5.29%,-5.02%,25.85%,9.72%,83.51%,82.98%,80.33%,-15.56%,-11.80%,80.19%,19.91%,131.07%,70.61%,28.07%,-33.26%,20.46%,9.06%,80.61%,532.58%,-32.91%,-38.50%,-74.87%,-79.89%,-28.51%,-7.11%,-43.40%,-54.49%,-25.32%,-29.73%,-8.74%,623.26% +Net Cash Per Share,5.55,6.25,2.15,1.65,1.56,1.92,1.35,0.93,0.85,1.68,1.33,1.28,1.23,1.76,1.39,1.02,1.1,0.96,0.77,0.56,1.31,1.08,0.42,0.47,0.57,0.63,0.32,0.69,0.47,0.57,0.18,0.11,0.69,0.92,0.7,0.54,0.95,0.98,1.23,1.16 +Working Capital,4780,4784,3299,3060,2840,2829,2490,2175,2073,2596,2294,2291,2148,2549,2437,2270,2197,2134,1817,1761,2082,1964,1658,1722,1410,1652,1513,1402,1129,1831,0,0,1708,0,0,0,1572,0,0,0 +Book Value Per Share,16.95,15.98,12.35,11.83,10.99,10.97,10.51,9.84,9.47,10.03,9.57,9.4,9.35,8.89,8.25,7.48,7.34,6.77,6.19,6.25,6.62,6.11,5.61,5.53,5.03,5.36,5.04,5.15,4.68,4.99,4.66,4.33,4.09,4.21,3.88,3.6,3.86,3.75,3.54,3.42 +Net Income,386,3071,366,352,370,385,307,341,398,344,406,374,335,340,490,338,310,325,-122,311,280,275,242,250,7,226,283,207,-3,170,186,230,159,141,127,143,141,118,113,123 +Depreciation & Amortization,49,41,47,46,44,44,43,42,42,42,41,42,40,41,43,40,40,33,31,31,31,30,28,26,20,19,19,19,21,21,19,21,19,18,18,16,15,19,17,16 +Share-Based Compensation,32,42,44,45,31,33,37,39,28,30,36,32,24,27,30,28,21,23,25,24,18,20,22,21,16,17,19,18,15,16,15,15,14,14,14,14,13,13,11,14 +Other Operating Activities,-594,-2802,-86,-496,-308,-50,-354,-107,-186,-106,-151,-155,-26,125,-37,-106,29,-165,297,-159,74,113,49,-295,250,80,-181,-93,330,104,-23,-138,10,32,31,-66,-64,53,30,-80 +Operating Cash Flow,-128,352,372,-54,137,412,34,314,283,310,332,293,374,532,526,301,400,216,231,207,403,437,341,2,293,342,140,151,364,311,198,128,201,206,190,107,104,203,170,73 +Operating Cash Flow Growth,0,-14.51%,1005.66%,0,-51.70%,32.79%,-89.89%,7.09%,-24.30%,-41.74%,-36.86%,-2.40%,-6.55%,146.14%,127.45%,45.10%,-0.77%,-50.58%,-32.21%,13706.67%,37.56%,27.75%,143.37%,-99.01%,-19.51%,10.14%,-29.08%,17.93%,80.96%,50.95%,3.89%,19.80%,93.74%,1.68%,11.88%,46.11%,11.37%,1559.84%,-78.14%,-47.23% +Capital Expenditures,-50,-52,-85,-65,-88,-55,-48,-62,-69,-60,-43,-73,-90,-61,-69,-106,-113,-103,-108,-82,-72,-76,-65,-42,-58,-85,-53,-43,-52,-42,-58,-16,-63,-48,-37,-28,-38,-26,-18,-21 +Acquisitions,-328,3158,0,-11,31,0,0,-156,-2,-52,-56,0,-7,0,-6,0,0,0,-10,0,0,0,-99,-36,10,0,2,-12,-108,0,-3,-82,-1,-3,0,-2,-13,-322,1,0 +Change in Investments,-158,-374,219,162,79,146,120,233,192,-75,232,307,-849,-300,-242,56,-139,-20,109,-52,-366,65,87,44,66,-165,163,278,249,-158,-573,251,144,59,-265,73,77,169,35,-159 +Other Investing Activities,-41,-31,-9,-22,-7,-2,-2,-15,-26,-14,-4,-5,-20,-17,-12,1,-7,-3,-1,-1,-8,-2,-11,-15,-12,-4,-7,-2,-40,-8,-4,-2,1,-4,-41,4,0,3,-5,0 +Investing Cash Flow,-577,2702,125,63,14,89,70,1,95,-202,130,230,-966,-377,-330,-50,-260,-126,-10,-135,-445,-13,-88,-50,6,-254,105,220,49,-210,-638,151,80,4,-343,47,27,-176,13,-180 +Dividends Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,-72,-867,-104,62,-415,-140,53,-207,-839,-68,-306,-368,-63,37,-58,-271,37,35,29,-586,35,38,-215,39,-244,-138,-309,43,-229,22,-28,-414,-261,38,-12,-325,-73,17,-60,-78 +Debt Issued / Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-1,0,1,-1,-1,0,2,-1,-10,0,-600,-1,164,0,0,-1,153,24,223,2,-4,0,0,3,-1,-1 +Other Financing Activities,100,-110,7,0,2,-3,-1,1,0,-2,-2,0,1,2,0,-3,4,0,-4,0,0,-2,-6,5,-1,83,-96,-2,0,-1,2,-1,43,24,47,-45,13,3,10,6 +Financing Cash Flow,29,-977,-97,62,-413,-143,52,-207,-838,-70,-308,-368,-62,39,-59,-274,41,34,24,-586,37,34,-231,44,-845,-57,-241,41,-229,20,127,-391,5,64,32,-369,-60,24,-51,-72 +Net Cash Flow,-625,2025,429,81,-266,366,171,104,-479,49,168,168,-653,194,135,-9,171,121,241,-516,-4,460,18,-5,-547,35,-1,409,188,122,-311,-111,285,275,-132,-217,72,49,141,-197 +Free Cash Flow,-177,300,286,-119,48,356,-14,253,214,250,289,221,284,471,457,195,287,113,123,125,331,361,277,-41,235,257,87,108,312,269,140,112,138,158,153,79,66,177,152,53 +Free Cash Flow Growth,0,-15.81%,0,0,-77.42%,42.48%,0,14.51%,-24.63%,-46.94%,-36.71%,13.42%,-0.98%,317.73%,271.38%,55.73%,-13.52%,-68.77%,-55.53%,0,40.84%,40.44%,216.48%,0,-24.58%,-4.21%,-37.44%,-3.83%,126.25%,70.15%,-8.81%,41.56%,107.99%,-10.60%,0.99%,51.24%,7.28%,0,-80.09%,-57.87% +Free Cash Flow Margin,-12.79%,22.14%,20.64%,-7.43%,3.81%,28.65%,-1.10%,17.31%,49.76%,18.95%,21.04%,16.45%,21.34%,35.96%,33.20%,15.99%,24.05%,9.89%,13.30%,11.07%,28.23%,33.02%,25.45%,-4.10%,24.07%,28.37%,9.26%,12.08%,35.12%,32.68%,16.60%,12.72%,17.96%,21.34%,20.18%,11.39%,9.88%,28.68%,24.60%,8.89% +Free Cash Flow Per Share,-0.3,0.5,0.48,-0.2,0.08,0.59,-0.02,0.42,0.35,0.4,0.47,0.36,0.46,0.76,0.73,0.31,0.46,0.18,0.2,0.2,0.53,0.58,0.44,-0.07,0.38,0.41,0.14,0.17,0.49,0.42,0.22,0.18,0.22,0.25,0.24,0.12,0.1,0.27,0.24,0.08 +Market Capitalization,43663,39726,55607,57432,46208,42116,57185,50326,46128,51226,59122,73364,80883,70567,64383,52235,56859,49627,42825,39444,48657,45734,38519,39752,32020,36454,30683,29303,23852,23082,24807,19990,20034,25665,21119,18929,17037,15286,15319,15363 +Market Cap Growth,-5.51%,-5.68%,-2.76%,14.12%,0.17%,-17.78%,-3.28%,-31.40%,-42.97%,-27.41%,-8.17%,40.45%,42.25%,42.19%,50.34%,32.43%,16.86%,8.51%,11.18%,-0.77%,51.96%,25.46%,25.54%,35.66%,34.25%,57.93%,23.69%,46.59%,19.06%,-10.06%,17.46%,5.60%,17.59%,67.90%,37.86%,23.22%,25.03%,41.12%,69.17%,93.14% +Enterprise Value,40387,35987,54310,56433,45260,40944,56360,49759,45604,50174,58289,72556,80106,69456,63506,51593,56151,49022,42346,39089,47819,45048,38253,39455,31658,36052,30475,28858,23551,22713,24692,19919,19585,25065,20661,18580,16409,14640,14511,14595 +PE Ratio,10.46,9.55,37.75,40.62,32.95,29.43,41.16,33.8,30.31,35.12,40.62,47.69,53.81,47.77,44.03,61.38,69.05,62.5,57.59,35.61,46.48,59.11,53.14,51.94,44.34,51.17,46.73,52.33,40.87,30.99,34.64,30.44,35.18,46.52,39.97,36.79,34.43,32.99,34.82,17.57 +PS Ratio,8.03,7.09,10.12,10.63,9.22,9.51,12.7,10.98,10.33,9.55,11.04,13.7,15.46,13.85,13.07,11.68,12.96,11.36,9.91,8.8,11.19,11.02,9.72,10.4,8.6,10.03,8.65,8.5,6.94,6.96,7.67,6.35,6.76,8.95,7.7,7.28,6.83,6.26,6.3,6.43 +PB Ratio,4.37,4.16,7.48,8.07,6.95,6.33,8.97,8.42,7.94,8.24,9.95,12.55,13.86,12.74,12.54,11.21,12.43,11.79,11.16,10.11,11.73,11.99,11,11.53,10.2,10.85,9.7,9.03,8.07,7.3,8.44,7.29,7.65,9.53,8.55,8.23,6.81,6.31,6.69,6.94 +P/FCF Ratio,150.61,77.06,97.25,211.61,71.88,52.1,81.44,50.05,47.38,49.09,46.75,51.22,57.51,50.08,61.28,72.86,87.84,71.71,45.53,36.05,52.4,54.94,52.88,73.72,46.54,47.67,39.54,35.38,28.65,35.05,45.28,35.61,37.92,56.2,44.42,39.94,38.11,34.54,58.9,17.65 +P/OCF Ratio,80.51,49.26,64.2,108.73,51.58,40.42,60.81,40.62,37.87,39.13,38.62,42.53,46.7,40.13,44.63,45.51,53.93,46.93,33.49,28.41,41.13,42.63,39.39,51.17,34.55,36.54,31.76,28.62,23.83,27.55,33.84,27.55,28.44,42.27,34.98,32.44,30.99,28.35,43.92,16.06 +Debt/Equity,0.07,0.07,0.09,0.1,0.1,0.1,0.11,0.12,0.12,0.11,0.11,0.12,0.12,0.12,0.13,0.15,0.15,0.16,0.18,0.17,0.16,0.18,0.19,0.19,0.19,0.36,0.38,0.32,0.35,0.33,0.35,0.31,0.31,0.22,0.24,0.26,0.24,0.25,0.26,0.27 +Quick Ratio,3.12,2.7,2.32,2.32,2.06,2.15,2.01,1.88,1.87,2.61,2.26,2.3,2.07,2.54,2.55,2.5,2.24,2.32,1.98,2.16,2.34,2.48,2.22,2.38,1.7,1.69,1.62,1.48,1.28,2.55,0,0,3.17,0,0,0,3.35,0,0,0 +Current Ratio,4.18,3.46,3.71,3.76,3.38,3.28,3.15,3.01,3.03,3.83,3.37,3.41,3.08,3.64,3.75,3.84,3.46,3.52,3.08,3.36,3.31,3.53,3.38,3.66,2.61,2.31,2.28,2.07,1.8,3.49,0,0,4.21,0,0,0,4.3,0,0,0 +Return on Invested Capital (ROIC),12.23%,13.13%,16.25%,15.26%,16.27%,14.54%,15.24%,18.57%,19.68%,20.32%,21.35%,21.82%,21.17%,22.07%,23.12%,14.97%,14.70%,14.89%,15.12%,23.60%,21.32%,16.61%,16.78%,18.22%,18.70%,15.69%,14.97%,12.77%,14.60%,17.74%,18.47%,18.57%,16.87%,17.19%,17.63%,18.23%,16.31%,15.73%,15.72%,31.53% +Dividend Yield,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Payout Ratio,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Buyback Yield,2.70%,1.87%,0.98%,1.11%,1.48%,2.40%,2.62%,2.94%,2.48%,1.14%,0.51%,0.30%,1.47%,-0.11%,-1.55%,0.60%,-0.52%,0.83%,2.50%,0.24%,-0.19%,0.52%,0.90%,1.35%,1.42%,1.39%,0.79%,0.60%,1.28%,0.87%,0.74%,0.64%,1.27%,0.82%,1.18%,1.27%,-0.68%,-1.43%,-2.37%,-1.66% +Total Return,2.70%,1.87%,0.98%,1.11%,1.48%,2.40%,2.62%,2.94%,2.48%,1.14%,0.51%,0.30%,1.47%,-0.11%,-1.55%,0.60%,-0.52%,0.83%,2.50%,0.24%,-0.19%,0.52%,0.90%,1.35%,1.42%,1.39%,0.79%,0.60%,1.28%,0.87%,0.74%,0.64%,1.27%,0.82%,1.18%,1.27%,-0.68%,-1.43%,-2.37%,-1.66% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/gehc.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/gehc.csv new file mode 100644 index 0000000000000000000000000000000000000000..9b3b5a7157134f9a4ecc42ada7daf998ba6bd803 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/gehc.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2020/12/31 +Revenue,5319,4863,4839,4650,5206,4822,4817,4707,4938,4576,4484,4343,4589,4304,0 +Revenue Growth,2.17%,0.85%,0.46%,-1.21%,5.43%,5.38%,7.43%,8.38%,7.61%,6.32%,0.00%,0.00%,0.00%,0.00%,0.00% +Cost of Revenue,3044,2838,2837,2749,3050,2887,2877,2816,3006,2803,2688,2665,2727,2538,0 +Gross Profit,2275,2025,2002,1901,2156,1935,1940,1891,1932,1773,1796,1678,1862,1766,0 +"Selling, General & Admin",1130,1034,1067,1038,1152,996,1072,1062,884,908,908,931,910,914,0 +Research & Development,344,316,327,324,315,322,298,270,271,260,257,238,225,200,0 +Operating Expenses,1474,1350,1394,1362,1467,1318,1370,1332,1155,1168,1165,1169,1135,1114,0 +Other Operating Expenses,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Income,801,675,608,539,689,617,570,559,777,605,631,509,727,652,0 +Interest Expense / Income,121,130,131,122,131,138,137,136,59,2,12,4,6,10,0 +Other Expense / Income,-137,-93,-94,-81,-38,-146,-122,-112,13,-13,-19,-15,-22,-32,0 +Pretax Income,817,638,571,498,596,625,555,535,705,616,638,520,743,674,0 +Income Tax,96,168,143,124,193,250,137,163,151,129,153,131,179,160,0 +Net Income,721,470,428,374,403,375,418,372,554,487,485,389,564,514,0 +Preferred Dividends,0,0,0,0,0,0,0,183,0,0,0,0,0,0,0 +Net Income Common,721,470,428,374,403,375,418,189,554,487,485,389,564,514,0 +Net Income Growth,78.91%,25.33%,2.39%,97.88%,-27.26%,-23.00%,-13.81%,-51.41%,-1.77%,-5.25%,0,0,0,0,0 +Shares Outstanding (Basic),456,457,457,456,455,455,455,454,454,454,454,454,454,0,0 +Shares Outstanding (Diluted),459,459,459,459,458,458,458,457,454,454,454,454,0,0,0 +Shares Change,0.22%,0.22%,0.22%,0.44%,0.88%,0.88%,0.88%,0.66%,0,0,0,0,0,0,0 +EPS (Basic),1.58,1.03,0.94,0.82,0.89,0.82,0.92,0.42,1.22,1.07,1.07,0.86,0,0,0 +EPS (Diluted),1.57,1.02,0.93,0.81,0.88,0.82,0.91,0.41,1.22,1.07,1.07,0.86,0,0,0 +EPS Growth,78.41%,24.39%,2.20%,97.56%,-27.87%,-23.36%,-14.95%,-52.33%,0,0,0,0,0,0,0 +Free Cash Flow Per Share,1.78,1.42,-0.4,0.6,2.1,1.25,-0.3,0.72,2.13,1.21,-0.17,0.82,-0.19,0,0 +Dividend Per Share,0.03,0.03,0.03,0.03,0.03,0.03,0.03,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,42.77%,41.64%,41.37%,40.88%,41.41%,40.13%,40.27%,40.17%,39.13%,38.75%,40.05%,38.64%,40.58%,41.03%,0 +Operating Margin,15.06%,13.88%,12.57%,11.59%,13.24%,12.80%,11.83%,11.88%,15.74%,13.22%,14.07%,11.72%,15.84%,15.15%,0 +Profit Margin,13.56%,9.67%,8.85%,8.04%,7.74%,7.78%,8.68%,4.02%,11.22%,10.64%,10.82%,8.96%,12.29%,11.94%,0 +Free Cash Flow Margin,15.25%,13.33%,-3.78%,5.89%,18.36%,11.82%,-2.82%,6.91%,19.56%,11.98%,-1.74%,8.54%,-1.85%,12.13%,0 +Effective Tax Rate,11.75%,26.33%,25.04%,24.90%,32.38%,40.00%,24.69%,30.47%,21.42%,20.94%,23.98%,25.19%,24.09%,23.74%,0 +EBITDA,1078,911,851,768,871,916,848,828,921,778,807,683,903,839,0 +EBITDA Margin,20.27%,18.73%,17.59%,16.52%,16.73%,19.00%,17.60%,17.59%,18.65%,17.00%,18.00%,15.73%,19.68%,19.49%,0 +Depreciation & Amortization,140,143,149,148,144,153,156,157,157,160,157,159,154,155,0 +EBIT,938,768,702,620,727,763,692,671,764,618,650,524,749,684,0 +EBIT Margin,17.64%,15.79%,14.51%,13.33%,13.97%,15.82%,14.37%,14.26%,15.47%,13.51%,14.50%,12.07%,16.32%,15.89%,0 +Cash & Equivalents,2889,3568,2015,2563,2504,2418,1939,2327,1445,500,525,0,556,0,1007 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,2889,3568,2015,2563,2504,2418,1939,2327,1445,500,525,0,556,0,1007 +Cash Growth,15.38%,47.56%,3.92%,10.14%,73.29%,383.60%,269.33%,0,159.89%,0,-47.87%,0,0,0,0 +Receivables,3569,3424,3354,3344,3557,3400,3397,3404,3312,3088,3275,0,3259,0,2054 +Inventory,1939,2124,2023,1989,1960,2128,2264,2256,2155,2200,2237,0,1946,0,1594 +Other Current Assets,1504,1522,1414,1477,1389,1522,1640,1617,1406,1490,1371,0,1239,0,1241 +Total Current Assets,9901,10638,8806,9373,9410,9468,9240,9604,8318,7278,7408,0,7000,0,5896 +"Property, Plant & Equipment",2550,2539,2458,2445,2500,2355,2357,2327,2314,2080,2161,0,2235,0,2202 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,14214,14270,14311,14101,14189,14246,14352,14418,14333,14365,14520,0,14739,0,13471 +Other Long-Term Assets,6424,6408,6277,6289,6355,6313,6362,6288,2574,2344,2375,0,2334,0,2659 +Total Long-Term Assets,23188,23217,23046,22835,23044,22914,23071,23033,19221,18789,19056,0,19308,0,18332 +Total Assets,33089,33855,31852,32208,32454,32382,32311,32637,27539,26067,26464,0,26308,0,24228 +Accounts Payable,3042,2918,2851,2979,3046,2876,3003,3163,3090,2825,2851,0,2729,0,2387 +Deferred Revenue,1943,1915,1876,1879,1918,1927,2003,2031,1896,1764,1881,0,1864,0,1813 +Current Debt,1502,1007,1007,1008,1006,7,5,5,15,12,6,0,6,0,4 +Total Current Liabilities,9553,8670,8318,8859,8981,7565,7581,8236,7191,6635,6693,0,6761,0,6524 +Other Current Liabilities,3066,2830,2584,2993,3011,2755,2570,3037,2190,2034,1955,0,2162,0,2320 +Long-Term Debt,7449,9306,8233,8247,8436,10253,10233,10234,8234,31,30,0,31,0,31 +Total Long-Term Liabilities,14884,16673,15540,15750,16163,17514,17407,17504,10756,2356,2497,0,2651,0,2730 +Other Long-Term Liabilities,7435,7367,7307,7503,7727,7261,7174,7270,2522,2325,2467,0,2620,0,2699 +Total Liabilities,24437,25343,23858,24609,25144,25079,24988,25740,17947,8991,9190,0,9412,0,9254 +Total Debt,8951,10313,9240,9255,9442,10260,10238,10239,8249,43,36,0,37,0,35 +Debt Growth,-5.20%,0.52%,-9.75%,-9.61%,14.46%,23760.47%,28338.89%,0,22194.60%,0,2.86%,0,0,0,0 +Retained Earnings,3262,2558,2101,1687,1326,937,576,185,0,0,0,0,0,0,0 +Comprehensive Income,-1379,-771,-845,-787,-691,-280,70,75,-1878,-1942,-1649,0,-1037,0,-839 +Shareholders Equity,8446,8317,7801,7408,7133,7131,7102,6690,9357,16859,17031,0,16655,0,14727 +Net Cash / Debt,-6062,-6745,-7225,-6692,-6938,-7842,-8299,-7912,-6804,457,489,0,519,0,972 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,-49.69%,0,0,0,0 +Net Cash Per Share,-13.21,-14.69,-15.74,-14.58,-15.15,-17.12,-18.12,-17.31,-14.99,1.01,1.08,0,0,0,0 +Working Capital,348,1968,488,514,429,1903,1659,1368,1127,643,715,0,239,0,-628 +Book Value Per Share,18.52,18.2,17.07,16.25,15.68,15.67,15.61,14.74,20.61,37.13,37.51,0,36.69,0,0 +Net Income,721,470,428,374,403,375,418,372,554,487,485,389,564,514,0 +Depreciation & Amortization,140,143,149,148,144,153,156,157,157,160,157,159,154,155,0 +Share-Based Compensation,33,22,36,34,33,29,28,24,9,19,20,19,76,0,0 +Other Operating Activities,19,103,-732,-137,470,93,-669,-85,322,-44,-681,-99,-805,-91,0 +Operating Cash Flow,913,738,-119,419,1050,650,-67,468,1042,622,-19,468,-11,578,0 +Operating Cash Flow Growth,-13.05%,13.54%,0,-10.47%,0.77%,4.50%,0,0,0,7.61%,0,0,0,0,0 +Capital Expenditures,-102,-90,-64,-145,-94,-80,-69,-143,-76,-74,-59,-97,-74,-56,0 +Acquisitions,-54,0,-259,0,0,0,-20,-127,0,0,0,0,-1455,0,0 +Change in Investments,-7,-33,0,0,-27,-21,0,0,-59,0,0,0,0,0,0 +Other Investing Activities,-77,-14,-26,-43,33,-19,5,4,40,-44,-26,-3,-3,-28,0 +Investing Cash Flow,-240,-137,-349,-188,-88,-120,-84,-266,-95,-118,-85,-100,-1532,-84,0 +Dividends Paid,-14,-13,-14,-14,-13,-14,-14,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,2,31,0,0,3,31,0,0,0,0,0,0,0,0,0 +Debt Issued / Paid,-1255,987,-4,-151,-863,20,-3,1985,8197,8,-2,1,-3,1,0 +Other Financing Activities,-10,-91,-39,12,-27,-61,-210,-1312,-8234,-513,142,-421,1404,-586,0 +Financing Cash Flow,-1277,914,-57,-153,-900,-24,-227,673,-37,-505,140,-420,1401,-585,0 +Net Cash Flow,-679,1554,-547,59,86,475,-389,883,947,-26,24,-55,-153,-103,0 +Free Cash Flow,811,648,-183,274,956,570,-136,325,966,548,-78,371,-85,522,0 +Free Cash Flow Growth,-15.17%,13.68%,0,-15.69%,-1.04%,4.02%,0,-12.40%,0,4.98%,0,0,0,0,0 +Free Cash Flow Margin,15.25%,13.33%,-3.78%,5.89%,18.36%,11.82%,-2.82%,6.91%,19.56%,11.98%,-1.74%,8.54%,-1.85%,12.13%,0 +Free Cash Flow Per Share,1.78,1.42,-0.4,0.6,2.1,1.25,-0.3,0.72,2.13,1.21,-0.17,0.82,-0.19,0,0 +Market Capitalization,35718,42858,35568,41397,35199,30947,36938,37236,0,0,0,0,0,0,0 +Market Cap Growth,1.47%,38.49%,-3.71%,11.18%,0.00%,0.00%,0,0.00%,0,0.00%,0,0,0,0,0 +Enterprise Value,41780,49603,42793,48089,42137,38789,45237,45148,6804,-457,-489,0,-519,0,-972 +PE Ratio,17.92,25.59,22.51,26.37,25.42,20.15,22.41,21.71,0,0,0,0,0,0,0 +PS Ratio,1.82,2.19,1.82,2.12,1.8,1.61,1.94,1.99,0,0,0,0,0,0,0 +PB Ratio,4.23,5.15,4.56,5.59,4.94,4.34,5.2,5.57,0,0,0,0,0,0,0 +P/FCF Ratio,23.04,25.28,22,24.88,20.52,17.94,21.69,21.14,0,0,0,0,0,0,0 +P/OCF Ratio,18.31,20.53,17.78,20.17,16.75,14.79,17.89,17.62,0,0,0,0,0,0,0 +Debt/Equity,1.06,1.24,1.18,1.25,1.32,1.44,1.44,1.53,0.88,0,0,0,0,0,0 +Quick Ratio,0.68,0.81,0.65,0.67,0.67,0.77,0.7,0.7,0.66,0.54,0.57,0,0.56,0,0.47 +Current Ratio,1.04,1.23,1.06,1.06,1.05,1.25,1.22,1.17,1.16,1.1,1.11,0,1.04,0,0.9 +Return on Invested Capital (ROIC),11.87%,9.79%,9.96%,10.02%,9.98%,10.34%,11.00%,11.56%,11.07%,11.19%,11.19%,0,3.31%,0,0 +Dividend Yield,0.20%,0.10%,0.20%,0.10%,0.10%,0.10%,0.00%,0.00%,0,0,0,0,0,0,0 +Payout Ratio,1.90%,2.90%,3.20%,3.70%,3.40%,3.70%,3.30%,0.00%,0.00%,0.00%,0.00%,0.00%,0,0,0 +Buyback Yield,-0.22%,-0.22%,-0.22%,-0.44%,-0.88%,-0.88%,-0.88%,-0.66%,0,0,0,0,0,0,0 +Total Return,-0.02%,-0.12%,-0.02%,-0.34%,-0.78%,-0.78%,-0.88%,-0.66%,0.00%,0.00%,0.00%,0,0,0,0 diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/gild.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/gild.csv new file mode 100644 index 0000000000000000000000000000000000000000..2180930ffeebcb14b00a59f7d3504d7d41b1ad76 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/gild.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,7569,7545,6954,6686,7114,7051,6599,6352,7389,7042,6260,6590,7244,7421,6217,6423,7421,6577,5143,5548,5879,5604,5685,5281,5795,5596,5648,5088,5949,6512,7141,6505,7320,7500,7776,7794,8506,8295,8244,7594 +Revenue Growth,6.40%,7.01%,5.38%,5.26%,-3.72%,0.13%,5.42%,-3.61%,2.00%,-5.11%,0.69%,2.60%,-2.39%,12.83%,20.88%,15.77%,26.23%,17.36%,-9.53%,5.06%,1.45%,0.14%,0.66%,3.79%,-2.59%,-14.07%,-20.91%,-21.78%,-18.73%,-13.17%,-8.17%,-16.54%,-13.94%,-9.58%,-5.68%,2.63%,16.30%,37.29%,26.15%,51.91% +Cost of Revenue,1581,1574,1544,1552,2090,1565,1442,1401,1396,1395,1442,1424,2627,1223,1390,1361,1398,1141,1064,969,1683,1035,1000,957,1570,1086,1196,1001,1256,1032,1126,957,1075,1129,864,1193,1062,1064,998,882 +Gross Profit,5988,5971,5410,5134,5024,5486,5157,4951,5993,5647,4818,5166,4617,6198,4827,5062,6023,5436,4079,4579,4196,4569,4685,4324,4225,4510,4452,4087,4693,5480,6015,5548,6245,6371,6912,6601,7444,7231,7246,6712 +"Selling, General & Admin",1907,1433,1377,1375,1608,1315,1849,1319,2020,1213,1357,1083,1650,1190,1351,1055,1730,1106,1239,1076,1204,1052,1095,1030,1131,948,980,997,1252,879,897,850,992,831,890,685,1066,903,812,645 +Research & Development,1641,1395,1351,1520,1408,1457,1407,1447,1548,1149,1102,1178,1358,1101,1092,1055,1466,1158,1299,1004,1099,1030,995,1057,852,939,1192,937,1150,789,864,931,1208,1141,1484,1265,757,743,818,696 +Operating Expenses,3537,5083,2766,9456,3413,2863,3492,3247,3726,2810,2789,4969,3677,2356,2581,2172,3372,3435,7062,2177,3103,6042,2255,2087,3081,1887,2172,1934,2402,1668,1761,1781,2200,1972,2374,1950,1823,1646,1630,1341 +Other Operating Expenses,-11,2255,38,6561,397,91,236,481,158,448,330,2708,669,65,138,62,176,1171,4524,97,800,3960,165,0,1098,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Income,2451,888,2644,-4322,1611,2623,1665,1704,2267,2837,2029,197,940,3842,2246,2890,2651,2001,-2983,2402,1093,-1473,2430,2237,1144,2623,2280,2153,2291,3812,4254,3767,4045,4399,4538,4651,5621,5585,5616,5371 +Interest Expense / Income,249,238,237,254,252,232,230,230,226,229,242,238,238,250,256,257,267,236,240,241,243,250,248,254,257,264,266,290,297,291,269,261,265,242,227,230,230,165,140,153 +Other Expense / Income,34,-306,355,-91,-307,65,-159,148,3,173,275,104,-63,148,168,362,563,933,-257,145,-1058,-225,-233,-374,-129,-303,-70,-169,-103,-156,-134,-114,-149,-124,-88,-80,-44,-60,-30,-22 +Pretax Income,2168,956,2052,-4485,1666,2326,1594,1326,2038,2435,1512,-145,765,3444,1822,2271,1821,832,-2966,2016,1908,-1498,2415,2357,1016,2662,2084,2032,2097,3677,4119,3620,3929,4281,4399,4501,5435,5480,5506,5240 +Income Tax,385,-297,438,-315,237,146,549,316,398,646,368,-164,383,852,300,542,270,472,373,465,-788,-333,535,382,1013,565,267,494,5962,959,1046,918,821,951,902,935,752,880,1014,907 +Net Income,1783,1253,1614,-4170,1429,2180,1045,1010,1640,1789,1144,19,382,2592,1522,1729,1551,360,-3339,1551,2696,-1165,1880,1975,3,2097,1817,1538,-3865,2718,3073,2702,3108,3330,3497,3566,4683,4600,4492,4333 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,1783,1253,1614,-4170,1429,2180,1045,1010,1640,1789,1144,19,382,2592,1522,1729,1551,360,-3339,1551,2696,-1165,1880,1975,3,2097,1817,1538,-3865,2718,3073,2702,3108,3330,3497,3566,4683,4600,4492,4333 +Net Income Growth,24.77%,-42.52%,54.45%,0,-12.87%,21.86%,-8.65%,5215.79%,329.32%,-30.98%,-24.84%,-98.90%,-75.37%,620.00%,0,11.48%,-42.47%,0,0,-21.47%,89766.67%,0,3.47%,28.41%,0,-22.85%,-40.87%,-43.08%,0,-18.38%,-12.13%,-24.23%,-33.63%,-27.61%,-22.15%,-17.70%,34.30%,68.44%,22.87%,94.57% +Shares Outstanding (Basic),1247,1247,1247,1247,1245,1248,1249,1248,1255,1255,1256,1255,1256,1256,1255,1256,1257,1255,1255,1262,1267,1267,1270,1276,1286,1296,1298,1307,1307,1306,1307,1308,1315,1322,1335,1383,1434,1463,1472,1488 +Shares Outstanding (Diluted),1279,1254,1251,1247,1255,1257,1258,1261,1265,1261,1260,1262,1262,1262,1260,1262,1281,1261,1255,1270,1274,1267,1277,1283,1293,1307,1308,1320,1319,1319,1317,1320,1325,1339,1355,1412,1470,1503,1540,1569 +Shares Change,1.91%,-0.24%,-0.56%,-1.11%,-0.79%,-0.32%,-0.16%,-0.08%,0.24%,-0.08%,0,0,-1.48%,0.08%,0.40%,-0.63%,0.55%,-0.47%,-1.72%,-1.01%,-1.47%,-3.06%,-2.37%,-2.80%,-1.97%,-0.91%,-0.68%,0,-0.45%,-1.49%,-2.80%,-6.52%,-9.86%,-10.91%,-12.01%,-10.01%,-8.24%,-8.19%,-7.45%,-6.61% +EPS (Basic),1.42,1,1.29,-3.34,1.15,1.75,0.84,0.81,1.31,1.43,0.91,0.02,0.31,2.06,1.21,1.38,1.24,0.29,-2.66,1.23,2.12,-0.92,1.48,1.55,0.01,1.62,1.4,1.18,-2.96,2.08,2.35,2.07,2.36,2.52,2.62,2.58,3.26,3.14,3.05,2.91 +EPS (Diluted),1.42,1,1.29,-3.34,1.13,1.73,0.83,0.8,1.3,1.42,0.91,0.02,0.3,2.05,1.21,1.37,1.24,0.29,-2.66,1.22,2.12,-0.92,1.47,1.54,0.02,1.6,1.39,1.17,-2.93,2.06,2.33,2.05,2.35,2.49,2.58,2.53,3.18,3.06,2.92,2.76 +EPS Growth,25.66%,-42.20%,55.42%,0.00%,-13.08%,21.83%,-8.79%,3900.00%,333.33%,-30.73%,-24.79%,-98.54%,-75.81%,606.90%,0.00%,12.30%,-41.51%,0.00%,0.00%,-20.78%,10500.00%,0.00%,5.76%,31.62%,0.00%,-22.33%,-40.34%,-42.93%,0.00%,-17.27%,-9.69%,-18.97%,-26.10%,-18.63%,-11.64%,-8.33%,46.54%,83.23%,32.73%,107.52% +Free Cash Flow Per Share,2.27,3.34,0.96,1.7,1.57,1.31,1.76,1.31,1.9,2.16,1.32,1.27,2.43,2.48,1.75,1.95,1.38,1.67,1.93,1,1.88,1.93,1.7,1.05,1.63,1.58,0.98,1.58,1.94,1.96,2.6,2.15,2.56,3.17,3.58,2.86,3.93,2.6,3.73,3.75 +Dividend Per Share,0.77,0.77,0.77,0.77,0.75,0.75,0.75,0.75,0.73,0.73,0.73,0.73,0.71,0.71,0.71,0.71,0.68,0.68,0.68,0.68,0.63,0.63,0.63,0.63,0.57,0.57,0.57,0.57,0.52,0.52,0.52,0.52,0.47,0.47,0.47,0.43,0.43,0.43,0.43,0 +Dividend Growth,2.67%,2.67%,2.67%,2.67%,2.74%,2.74%,2.74%,2.74%,2.82%,2.82%,2.82%,2.82%,4.41%,4.41%,4.41%,4.41%,7.94%,7.94%,7.94%,7.94%,10.53%,10.53%,10.53%,10.53%,9.62%,9.62%,9.62%,9.62%,10.64%,10.64%,10.64%,20.93%,9.30%,9.30%,9.30%,0,0,0,0,0 +Gross Margin,79.11%,79.14%,77.80%,76.79%,70.62%,77.81%,78.15%,77.94%,81.11%,80.19%,76.97%,78.39%,63.74%,83.52%,77.64%,78.81%,81.16%,82.65%,79.31%,82.53%,71.37%,81.53%,82.41%,81.88%,72.91%,80.59%,78.82%,80.33%,78.89%,84.15%,84.23%,85.29%,85.31%,84.95%,88.89%,84.69%,87.52%,87.17%,87.89%,88.39% +Operating Margin,32.38%,11.77%,38.02%,-64.64%,22.65%,37.20%,25.23%,26.83%,30.68%,40.29%,32.41%,2.99%,12.98%,51.77%,36.13%,45.00%,35.72%,30.42%,-58.00%,43.30%,18.59%,-26.29%,42.74%,42.36%,19.74%,46.87%,40.37%,42.32%,38.51%,58.54%,59.57%,57.91%,55.26%,58.65%,58.36%,59.67%,66.08%,67.33%,68.12%,70.73% +Profit Margin,23.56%,16.61%,23.21%,-62.37%,20.09%,30.92%,15.84%,15.90%,22.20%,25.41%,18.28%,0.29%,5.27%,34.93%,24.48%,26.92%,20.90%,5.47%,-64.92%,27.96%,45.86%,-20.79%,33.07%,37.40%,0.05%,37.47%,32.17%,30.23%,-64.97%,41.74%,43.03%,41.54%,42.46%,44.40%,44.97%,45.75%,55.06%,55.46%,54.49%,57.06% +Free Cash Flow Margin,37.36%,55.24%,17.18%,31.62%,27.47%,23.16%,33.32%,25.74%,32.29%,38.43%,26.50%,24.17%,42.09%,41.96%,35.34%,38.07%,23.38%,31.85%,47.11%,22.80%,40.43%,43.63%,37.94%,25.37%,36.19%,36.54%,22.59%,40.45%,42.58%,39.39%,47.65%,43.15%,46.04%,55.93%,61.48%,50.72%,66.18%,45.93%,66.56%,73.44% +Effective Tax Rate,17.76%,-31.07%,21.35%,0.00%,14.23%,6.28%,34.44%,23.83%,19.53%,26.53%,24.34%,0.00%,50.07%,24.74%,16.47%,23.87%,14.83%,56.73%,0.00%,23.07%,-41.30%,0.00%,22.15%,16.21%,99.71%,21.23%,12.81%,24.31%,284.31%,26.08%,25.40%,25.36%,20.90%,22.21%,20.51%,20.77%,13.84%,16.06%,18.42%,17.31% +EBITDA,3110,1884,2983,-3541,2606,3242,2505,2196,2792,3189,2279,618,1538,4217,2597,3001,2515,1423,-2377,2606,2501,-901,3011,2970,1631,3284,2706,2679,2791,4265,4686,4175,4486,4822,4910,5014,5943,5923,5919,5662 +EBITDA Margin,41.09%,24.97%,42.90%,-52.96%,36.63%,45.98%,37.96%,34.57%,37.79%,45.29%,36.41%,9.38%,21.23%,56.83%,41.77%,46.72%,33.89%,21.64%,-46.22%,46.97%,42.54%,-16.08%,52.96%,56.24%,28.15%,58.69%,47.91%,52.65%,46.92%,65.49%,65.62%,64.18%,61.28%,64.29%,63.14%,64.33%,69.87%,71.40%,71.80%,74.56% +Depreciation & Amortization,693,690,694,690,688,684,681,640,528,525,525,525,535,523,519,473,427,355,349,349,350,347,348,359,358,358,356,357,397,297,298,294,292,299,284,283,278,278,273,269 +EBIT,2417,1194,2289,-4231,1918,2558,1824,1556,2264,2664,1754,93,1003,3694,2078,2528,2088,1068,-2726,2257,2151,-1248,2663,2611,1273,2926,2350,2322,2394,3968,4388,3881,4194,4523,4626,4731,5665,5645,5646,5393 +EBIT Margin,31.93%,15.83%,32.92%,-63.28%,26.96%,36.28%,27.64%,24.50%,30.64%,37.83%,28.02%,1.41%,13.85%,49.78%,33.42%,39.36%,28.14%,16.24%,-53.00%,40.68%,36.59%,-22.27%,46.84%,49.44%,21.97%,52.29%,41.61%,45.64%,40.24%,60.93%,61.45%,59.66%,57.30%,60.31%,59.49%,60.70%,66.60%,68.05%,68.49%,71.02% +Cash & Equivalents,9991,5037,2772,4718,6085,5705,5704,4936,5412,4699,4739,4296,5338,4362,4893,4065,5997,12886,6746,10051,11631,9474,11240,16927,17940,14569,13234,7643,7588,11508,8712,10285,8229,9809,6485,6315,12851,13965,7417,10635 +Short-TermInvestments,0,0,0,0,1179,1159,963,936,973,961,924,1029,1182,1376,1632,1601,1411,11089,12168,10734,12721,13382,15943,10977,12149,13897,12683,16355,17922,16879,12384,3830,3666,2457,2267,2004,1756,1749,1194,659 +Cash & Cash Equivalents,9991,5037,2772,4718,7264,6864,6667,5872,6385,5660,5663,5325,6520,5738,6525,5666,7408,23975,18914,20785,24352,22856,27183,27904,30089,28466,25917,23998,25510,28387,21096,14115,11895,12266,8752,8319,14607,15714,8611,11294 +Cash Growth,37.54%,-26.62%,-58.42%,-19.65%,13.77%,21.27%,17.73%,10.27%,-2.07%,-1.36%,-13.21%,-6.02%,-11.99%,-76.07%,-65.50%,-72.74%,-69.58%,4.90%,-30.42%,-25.51%,-19.07%,-19.71%,4.89%,16.28%,17.95%,0.28%,22.85%,70.02%,114.46%,131.43%,141.04%,69.67%,-18.57%,-21.94%,1.64%,-26.34%,44.22%,148.78%,-2.14%,74.59% +Receivables,4420,4587,4663,4669,4660,4790,4229,4162,4777,4354,4118,3787,4493,4566,4149,3925,4892,3913,3194,3907,3582,3315,3396,3283,3327,3465,3541,3775,3851,4122,4478,4034,4514,5075,5752,6163,5854,6105,5331,4835 +Inventory,1710,1869,2026,1853,1787,1663,1633,1576,1507,1463,1494,1482,1618,1676,1772,1779,1683,1008,1052,986,922,882,884,898,814,816,859,885,801,1144,1408,1474,1587,1900,1862,1880,1955,1988,2039,1908 +Other Current Assets,3052,3286,2856,2801,2374,2663,1758,1846,1774,2077,1900,2035,2141,2011,1479,1908,2013,2030,1483,1272,1440,1308,2264,1939,1606,2171,2411,1600,1661,1664,1610,1801,1592,2184,1987,2905,2346,2103,2112,2025 +Total Current Assets,19173,14779,12317,14041,16085,15980,14287,13456,14443,13554,13175,12629,14772,13991,13925,13278,15996,30926,24643,26950,30296,28361,33727,34024,35836,34918,32728,30258,31823,35317,28592,21424,19588,21425,18353,19267,24762,25910,18093,20062 +"Property, Plant & Equipment",5414,5391,5346,5321,5317,5572,5540,5479,5475,5349,5299,5253,5121,5037,4996,4990,4967,4810,4653,4564,4502,4377,4249,4116,4006,3791,3659,3415,3295,3100,3012,2922,2865,2714,2599,2431,2276,2143,1899,1765 +Long-Term Investments,0,0,0,0,1163,1156,1334,1327,1245,1282,1337,1427,1309,1099,836,579,502,2074,2276,3529,1488,2195,3051,2221,1423,2378,5739,8104,11184,12973,15480,19902,20485,19345,15864,13003,11601,9400,6056,3220 +Goodwill and Intangibles,28262,28860,31146,31742,34768,35466,36064,36662,37208,37754,38199,38645,41787,42232,42675,43115,41234,17056,17342,17619,17903,18981,19269,19555,19855,20431,20620,20962,21259,9514,9723,9933,10143,10558,10885,11095,11419,11626,11832,12039 +Other Long-Term Assets,6146,5495,4770,5188,4792,4199,5112,4952,4800,4618,4860,5126,4963,4739,5552,5530,5708,6012,7020,7079,7438,5232,2914,2921,2555,2787,2609,2642,2722,3758,3456,3520,3896,2567,2279,1969,1658,1558,1287,1235 +Total Long-Term Assets,39822,39746,41262,42251,46040,46393,48050,48420,48728,49003,49695,50451,53180,53107,54059,54214,52411,29952,31291,32791,31331,30785,29483,28813,27839,29387,32627,35123,38460,29345,31671,36277,37389,35184,31627,28498,26954,24727,21074,18259 +Total Assets,58995,54525,53579,56292,62125,62373,62337,61876,63171,62557,62870,63080,67952,67098,67984,67492,68407,60878,55934,59741,61627,59146,63210,62837,63675,64305,65355,65381,70283,64662,60263,57701,56977,56609,49980,47765,51716,50637,39167,38321 +Accounts Payable,833,903,537,622,550,586,622,627,905,614,565,583,705,585,608,570,844,527,532,590,713,632,617,577,790,580,623,711,814,696,819,944,1206,1052,1122,945,1178,1239,1571,1011 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,361,345,529,440,356,501,191 +Current Debt,1815,1812,1810,3667,1798,1793,4037,2283,2273,2270,1021,1025,1516,2511,2261,2259,2757,1498,2999,1999,2499,2498,1999,2498,2748,2747,2998,2497,2747,1747,0,0,0,700,700,1745,982,331,352,442 +Total Current Liabilities,12004,11725,10781,13015,11280,11945,13964,10528,11237,10423,9220,8558,11610,10245,10214,9705,11397,9509,10564,8879,9759,9567,8961,9397,10605,10116,10912,10670,11635,9597,8492,8282,9218,11073,10444,10910,9890,9360,8925,7428 +Other Current Liabilities,9356,9010,8434,8726,8932,9566,9305,7618,8059,7539,7634,6950,9389,7149,7345,6876,7796,7484,7033,6290,6547,6437,6345,6322,7067,6789,7291,7462,8074,7154,7673,7338,8012,8960,8277,7691,7290,7434,6501,5784 +Long-Term Debt,24896,21437,21540,21527,23189,23189,21209,22956,22957,22953,25195,25183,25179,25175,27914,27907,28645,27792,21103,22098,22094,22090,24084,24080,24574,24570,26062,26557,30795,27515,26296,26321,26346,26371,21427,21077,21073,21894,11922,11921 +Total Long-Term Liabilities,27745,24410,24601,25822,28096,28186,27279,30409,30725,31077,33435,34607,35278,35382,38060,38823,38789,33898,27228,28683,29218,28843,31498,31349,31536,31182,32709,34060,38147,29811,28680,28502,28396,28176,23421,22836,22713,23333,13608,13305 +Other Long-Term Liabilities,2849,2973,3061,4295,4907,4997,6070,7453,7768,8124,8240,9424,10099,10207,10146,10916,10144,6106,6125,6585,7124,6753,7414,7269,6962,6612,6647,7503,7352,2296,2384,2181,2050,1805,1994,1759,1640,1439,1686,1384 +Total Liabilities,39749,36135,35382,38837,39376,40131,41243,40937,41962,41500,42655,43165,46888,45627,48274,48528,50186,43407,37792,37562,38977,38410,40459,40746,42141,41298,43621,44730,49782,39408,37172,36784,37614,39249,33865,33746,32603,32693,22533,20733 +Total Debt,26711,23249,23350,25194,24987,24982,25246,25239,25230,25223,26216,26208,26695,27686,30175,30166,31402,29290,24102,24097,24593,24588,26083,26578,27322,27317,29060,29054,33542,29262,26296,26321,26346,27071,22127,22822,22055,22225,12274,12363 +Debt Growth,6.90%,-6.94%,-7.51%,-0.18%,-0.96%,-0.96%,-3.70%,-3.70%,-5.49%,-8.90%,-13.12%,-13.12%,-14.99%,-5.48%,25.20%,25.19%,27.69%,19.12%,-7.60%,-9.34%,-9.99%,-9.99%,-10.24%,-8.52%,-18.54%,-6.65%,10.51%,10.38%,27.31%,8.09%,18.84%,15.33%,19.46%,21.80%,80.28%,84.60%,77.81%,136.18%,29.14%,26.10% +Retained Earnings,11497,11073,11165,10656,16304,16002,15138,15223,15687,15756,15117,14986,16324,16903,15392,14821,14381,13709,14445,18709,19388,17616,19829,19326,19024,20706,19825,19196,19012,23689,21823,19564,18154,16654,14949,13045,18001,16961,16038,13916 +Comprehensive Income,132,73,93,69,28,31,10,-20,2,98,87,73,83,74,39,38,-60,23,70,46,85,117,102,130,80,36,2,-170,165,249,120,260,278,-108,-46,-164,88,167,247,539 +Shareholders Equity,19330,18475,18281,17539,22833,22314,21158,20997,21240,21081,20236,19927,21069,21470,19703,18952,18202,17445,18027,22067,22525,20604,22616,21951,21387,22861,21672,20591,20442,24845,22677,20441,18887,16868,15536,13398,18534,17414,16287,17180 +Net Cash / Debt,-16720,-18212,-20578,-20476,-17723,-18118,-18579,-19367,-18845,-19563,-20553,-20883,-20175,-21948,-23650,-24500,-23994,-5315,-5188,-3312,-241,-1732,1100,1326,2767,1149,-3143,-5056,-8032,-875,-5200,-12206,-14451,-14805,-13375,-14503,-7448,-6511,-3663,-1069 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,-13.07,-14.52,-16.45,-16.42,-14.12,-14.41,-14.77,-15.36,-14.9,-15.51,-16.31,-16.55,-15.99,-17.39,-18.77,-19.41,-18.73,-4.21,-4.13,-2.61,-0.19,-1.37,0.86,1.03,2.14,0.88,-2.4,-3.83,-6.09,-0.66,-3.95,-9.25,-10.91,-11.06,-9.87,-10.27,-5.07,-4.33,-2.38,-0.68 +Working Capital,7169,3054,1536,1026,4805,4035,323,2928,3206,3131,3955,4071,3162,3746,3711,3573,4599,21417,14079,18071,20537,18794,24766,24627,25231,24802,21816,19588,20188,25720,20100,13142,10370,10352,7909,8357,14872,16550,9168,12634 +Book Value Per Share,15.5,14.82,14.66,14.07,18.34,17.88,16.94,16.83,16.92,16.8,16.11,15.88,16.78,17.09,15.7,15.09,14.48,13.9,14.36,17.49,17.78,16.26,17.81,17.2,16.63,17.64,16.7,15.75,15.64,19.02,17.35,15.63,14.36,12.76,11.64,9.69,12.93,11.9,11.07,11.55 +Net Income,1783,1253,1614,-4170,1429,2180,1045,1010,1640,1789,1144,19,382,2592,1522,1729,1551,360,-3339,1551,2696,-1165,1880,1975,3,2097,1817,1538,-3865,2718,3073,2702,3108,3330,3497,3566,4683,4600,4492,4333 +Depreciation & Amortization,693,690,694,690,688,684,681,640,528,525,525,525,535,523,519,473,427,355,349,349,350,347,348,359,358,358,356,357,397,297,298,294,292,299,284,283,278,278,273,269 +Share-Based Compensation,222,216,210,187,201,202,198,165,174,168,165,130,159,171,166,139,161,173,168,141,157,162,174,143,175,198,252,220,334,113,102,89,102,95,95,88,96,98,96,92 +Other Operating Activities,277,2150,-1193,5512,-149,-1311,414,-71,225,381,-32,1166,2129,-33,109,269,-223,1362,5388,-605,-623,3301,-60,-900,1809,-441,-852,155,5887,-434,53,-160,37,669,1109,193,738,-880,797,1007 +Operating Cash Flow,2975,4309,1325,2219,2169,1755,2338,1744,2567,2863,1802,1840,3205,3253,2316,2610,1916,2250,2566,1436,2580,2645,2342,1577,2345,2212,1573,2270,2753,2694,3526,2925,3539,4393,4985,4130,5795,4096,5658,5701 +Operating Cash Flow Growth,37.16%,145.53%,-43.33%,27.24%,-15.50%,-38.70%,29.75%,-5.22%,-19.91%,-11.99%,-22.19%,-29.50%,67.28%,44.58%,-9.74%,81.76%,-25.74%,-14.93%,9.56%,-8.94%,10.02%,19.58%,48.89%,-30.53%,-14.82%,-17.89%,-55.39%,-22.39%,-22.21%,-38.68%,-29.27%,-29.18%,-38.93%,7.25%,-11.90%,-27.56%,91.82%,1.29%,35.20%,263.58% +Capital Expenditures,-147,-141,-130,-105,-215,-122,-139,-109,-181,-157,-143,-247,-156,-139,-119,-165,-181,-155,-143,-171,-203,-200,-185,-237,-248,-167,-297,-212,-220,-129,-123,-118,-169,-198,-204,-177,-166,-286,-171,-124 +Acquisitions,-75,-570,-152,-4043,-279,-79,-243,-551,-218,-448,-324,-807,-44,-83,-202,-1255,-20116,-1000,-4741,-63,0,-4012,-239,0,0,0,0,0,-10426,0,0,0,0,0,0,0,0,0,0,0 +Change in Investments,-39,-9,-34,1938,-233,-34,-100,-161,22,-106,160,-16,-78,-31,-347,-531,11250,884,-125,-61,840,2386,-5841,308,3165,2098,5620,4586,630,-1985,-4123,425,-2506,-3719,-3080,-1932,-2272,-3900,-3381,-2175 +Other Investing Activities,36,10,9,3,0,6,-1,-5,2,-2,-1,0,0,19,91,-91,70,0,-14,-49,-206,-15,102,-315,-182,94,-82,-20,0,0,0,0,0,0,0,0,0,0,0,0 +Investing Cash Flow,-225,-710,-307,-2207,-727,-229,-483,-826,-375,-713,-308,-1070,-278,-234,-577,-2042,-8977,-271,-5023,-344,431,-1841,-6163,-244,2735,2025,5241,4354,-10016,-2114,-4246,307,-2675,-3917,-3284,-2109,-2438,-4186,-3552,-2299 +Dividends Paid,-973,-983,-972,-990,-943,-953,-944,-969,-915,-929,-920,-945,-894,-900,-894,-917,-858,-861,-856,-874,-801,-804,-800,-817,-736,-742,-740,-753,-682,-682,-680,-687,-619,-623,-626,-587,-614,-627,-633,0 +Share Issuance / Repurchase,-177,-202,-95,-254,-124,-217,-124,-303,-616,-144,-69,-258,-37,-88,-31,-221,8,-165,-19,-1151,-78,-181,-550,-731,-912,-369,-402,-928,-55,-89,-107,-469,-972,-940,-973,-7908,-3013,-2971,-816,-2883 +Debt Issued / Paid,3457,-112,-1851,0,1,-271,0,0,0,-1000,0,-500,-1000,-2500,0,-1250,995,5189,0,-500,0,-1500,-500,-750,0,-1750,0,-4500,4273,2961,-30,-30,-730,4939,90,-31,-50,9881,-97,-45 +Other Financing Activities,-47,-82,-35,-117,-33,-78,-33,-134,-23,-45,-14,-91,-11,-39,-6,-89,-14,-39,1,-86,-17,-30,-7,-68,-22,-40,-10,-414,-189,-20,-63,-58,-27,-579,-52,-87,-788,361,-3795,206 +Financing Cash Flow,2260,-1379,-2953,-1361,-1099,-1519,-1101,-1406,-1554,-2118,-1003,-1794,-1942,-3527,-931,-2477,131,4124,-874,-2611,-896,-2515,-1857,-2366,-1670,-2901,-1152,-6595,3347,2170,-880,-1244,-2348,2797,-1561,-8613,-4465,6644,-5341,-2722 +Net Cash Flow,4955,2264,-1946,-1367,380,1,768,-476,713,-40,443,-1042,976,-531,828,-1932,-6889,6140,-3305,-1580,2157,-1766,-5687,-1013,3371,1335,5591,55,-3920,2796,-1573,2056,-1580,3324,170,-6536,-1114,6548,-3218,608 +Free Cash Flow,2828,4168,1195,2114,1954,1633,2199,1635,2386,2706,1659,1593,3049,3114,2197,2445,1735,2095,2423,1265,2377,2445,2157,1340,2097,2045,1276,2058,2533,2565,3403,2807,3370,4195,4781,3953,5629,3810,5487,5577 +Free Cash Flow Growth,44.73%,155.24%,-45.66%,29.30%,-18.11%,-39.65%,32.55%,2.64%,-21.75%,-13.10%,-24.49%,-34.85%,75.74%,48.64%,-9.33%,93.28%,-27.01%,-14.32%,12.33%,-5.60%,13.35%,19.56%,69.04%,-34.89%,-17.21%,-20.27%,-62.50%,-26.68%,-24.84%,-38.86%,-28.82%,-28.99%,-40.13%,10.11%,-12.87%,-29.12%,97.23%,-2.53%,34.03%,297.22% +Free Cash Flow Margin,37.36%,55.24%,17.18%,31.62%,27.47%,23.16%,33.32%,25.74%,32.29%,38.43%,26.50%,24.17%,42.09%,41.96%,35.34%,38.07%,23.38%,31.85%,47.11%,22.80%,40.43%,43.63%,37.94%,25.37%,36.19%,36.54%,22.59%,40.45%,42.58%,39.39%,47.65%,43.15%,46.04%,55.93%,61.48%,50.72%,66.18%,45.93%,66.56%,73.44% +Free Cash Flow Per Share,2.27,3.34,0.96,1.7,1.57,1.31,1.76,1.31,1.9,2.16,1.32,1.27,2.43,2.48,1.75,1.95,1.38,1.67,1.93,1,1.88,1.93,1.7,1.05,1.63,1.58,0.98,1.58,1.94,1.96,2.6,2.15,2.56,3.17,3.58,2.86,3.93,2.6,3.73,3.75 +Market Capitalization,115118,104380,85478,91253,100942,93376,96133,103472,107677,77320,77529,74544,91081,87579,86363,81214,73031,79223,96511,94469,82209,80268,85906,82921,80916,100090,92110,98758,93581,105806,92490,88776,94343,104411,111101,125558,145833,143737,172061,146155 +Market Cap Growth,14.04%,11.78%,-11.08%,-11.81%,-6.26%,20.77%,24.00%,38.81%,18.22%,-11.71%,-10.23%,-8.21%,24.72%,10.55%,-10.52%,-14.03%,-11.17%,-1.30%,12.35%,13.93%,1.60%,-19.81%,-6.74%,-16.04%,-13.53%,-5.40%,-0.41%,11.25%,-0.81%,1.34%,-16.75%,-29.30%,-35.31%,-27.36%,-35.43%,-14.09%,2.55%,-10.68%,35.14%,34.09% +Enterprise Value,131838,122592,106056,111729,118665,111494,114712,122839,126522,96883,98082,95427,111256,109527,110013,105714,97025,84538,101699,97781,82450,82000,84806,81595,78149,98941,95253,103814,101613,106681,97690,100982,108794,119216,124476,140061,153281,150248,175724,147224 +PE Ratio,239.83,828.41,81.18,188.54,17.82,15.89,17.53,18.53,23.45,23.19,18.74,16.51,14.63,11.85,16.73,269.81,593.74,62.48,-375.53,19.04,15.26,29.81,14.43,14.07,14.83,63.07,41.72,28.51,20.22,9.12,7.57,7.03,6.99,6.93,6.8,7.24,8.05,8.5,11.44,10.29 +PS Ratio,4,3.69,3.07,3.32,3.72,3.41,3.51,3.83,3.95,2.85,2.82,2.71,3.34,3.19,3.24,3.18,2.96,3.42,4.35,4.16,3.66,3.59,3.84,3.72,3.66,4.49,3.97,4,3.59,3.85,3.25,3.05,3.1,3.31,3.43,3.82,4.47,4.57,5.89,5.32 +PB Ratio,5.96,5.65,4.68,5.2,4.42,4.19,4.54,4.93,5.07,3.67,3.83,3.74,4.32,4.08,4.38,4.29,4.01,4.54,5.35,4.28,3.65,3.9,3.8,3.78,3.78,4.38,4.25,4.8,4.58,4.26,4.08,4.34,5,6.19,7.15,9.37,7.87,8.25,10.56,8.51 +P/FCF Ratio,11.17,11.07,12.4,11.55,13.6,11.89,10.77,12.34,12.9,8.58,8.23,7.49,8.43,9.23,10.19,9.34,9.71,9.71,11.34,11.46,9.88,9.98,11.25,12.27,10.82,12.65,10.92,9.35,8.28,8.71,6.71,5.86,5.79,5.63,6.11,6.65,7.11,8.11,9.65,8.89 +P/OCF Ratio,10.63,10.42,11.45,10.76,12.61,11.11,10.11,11.53,11.87,7.96,7.68,7.02,8,8.68,9.5,8.69,8.94,8.97,10.46,10.49,8.99,9.01,10.14,10.76,9.63,11.36,9.92,8.78,7.87,8.34,6.43,5.6,5.53,5.41,5.85,6.38,6.86,7.78,9.34,8.62 +Debt/Equity,1.38,1.26,1.28,1.44,1.09,1.12,1.19,1.2,1.19,1.2,1.3,1.32,1.27,1.29,1.53,1.59,1.73,1.68,1.34,1.09,1.09,1.19,1.15,1.21,1.28,1.19,1.34,1.41,1.64,1.18,1.16,1.29,1.39,1.6,1.42,1.7,1.19,1.28,0.75,0.72 +Quick Ratio,1.2,0.82,0.69,0.72,1.06,0.98,0.78,0.95,0.99,0.96,1.06,1.06,0.95,1.01,1.05,0.99,1.08,2.93,2.09,2.78,2.86,2.74,3.41,3.32,3.15,3.16,2.7,2.6,2.52,3.39,3.01,2.19,1.78,1.57,1.39,1.33,2.07,2.33,1.56,2.17 +Current Ratio,1.6,1.26,1.14,1.08,1.43,1.34,1.02,1.28,1.29,1.3,1.43,1.48,1.27,1.37,1.36,1.37,1.4,3.25,2.33,3.04,3.1,2.96,3.76,3.62,3.38,3.45,3,2.84,2.74,3.68,3.37,2.59,2.13,1.94,1.76,1.77,2.5,2.77,2.03,2.7 +Return on Invested Capital (ROIC),2.04%,0.73%,3.84%,1.43%,13.03%,14.11%,13.57%,14.58%,12.14%,9.26%,10.96%,11.78%,15.57%,18.77%,14.44%,4.77%,4.01%,2.73%,-2.52%,8.26%,8.14%,5.08%,11.98%,12.22%,11.68%,2.91%,4.36%,6.85%,8.49%,22.18%,25.74%,27.89%,30.76%,35.41%,44.67%,49.14%,45.71%,43.54%,53.87%,49.23% +Dividend Yield,3.30%,3.60%,4.40%,4.10%,3.70%,4.00%,3.80%,3.50%,3.40%,4.70%,4.70%,4.80%,3.90%,4.00%,4.00%,4.30%,4.70%,4.20%,3.40%,3.40%,3.90%,3.90%,3.60%,3.60%,3.60%,2.90%,3.10%,2.80%,2.90%,2.50%,2.80%,2.80%,2.60%,2.30%,2.10%,1.90%,1.30%,0.90%,0.40%,0.00% +Payout Ratio,54.20%,77.00%,59.70%,-23.10%,65.20%,42.90%,89.30%,92.60%,55.70%,51.00%,80.20%,3650.00%,229.00%,34.50%,58.70%,51.40%,54.80%,234.50%,-25.60%,55.30%,29.70%,-68.50%,42.60%,40.60%,5700.00%,35.20%,40.70%,48.30%,-17.60%,25.00%,22.10%,25.10%,19.90%,18.70%,17.90%,16.70%,13.20%,13.70%,14.10%,0.00% +Buyback Yield,-1.91%,0.24%,0.56%,1.11%,0.79%,0.32%,0.16%,0.08%,-0.24%,0.08%,-0.08%,0.08%,1.48%,-0.08%,-0.40%,0.63%,-0.55%,0.47%,1.72%,1.01%,1.47%,3.06%,2.37%,2.80%,1.97%,0.91%,0.68%,0.08%,0.45%,1.49%,2.80%,6.52%,9.86%,10.91%,12.01%,10.01%,8.24%,8.19%,7.45%,6.61% +Total Return,1.39%,3.84%,4.96%,5.21%,4.49%,4.32%,3.96%,3.58%,3.16%,4.78%,4.62%,4.88%,5.38%,3.92%,3.60%,4.93%,4.15%,4.67%,5.12%,4.41%,5.37%,6.96%,5.97%,6.40%,5.57%,3.81%,3.78%,2.88%,3.35%,3.99%,5.60%,9.32%,12.46%,13.21%,14.11%,11.91%,9.54%,9.09%,7.85%,6.61% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/hca.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/hca.csv new file mode 100644 index 0000000000000000000000000000000000000000..0c0bbd1d1acfa74d59fcac3db4ca20acbd15235c --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/hca.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,18285,17487,17492,17339,17303,16213,15861,15591,15497,14971,14820,14945,15064,15276,14435,13977,14293,13311,11068,12861,13523,12694,12602,12517,12274,11451,11529,11423,11562,10696,10733,10623,10641,10270,10319,10260,10249,9856,9897,9676 +Revenue Growth,5.68%,7.86%,10.28%,11.21%,11.65%,8.30%,7.02%,4.32%,2.87%,-2.00%,2.67%,6.93%,5.39%,14.76%,30.42%,8.68%,5.69%,4.86%,-12.17%,2.75%,10.18%,10.86%,9.31%,9.58%,6.16%,7.06%,7.42%,7.53%,8.66%,4.15%,4.01%,3.54%,3.83%,4.20%,4.26%,6.04%,6.36%,6.90%,7.23%,9.56% +Cost of Revenue,10710,10518,10319,10378,10154,9973,9755,9507,9484,9219,9093,9260,9413,9557,8765,8525,8699,8225,7078,8241,8337,8061,7955,7688,7487,7267,7191,7204,7128,6858,6691,6698,6566,6439,6409,6416,6292,6263,6162,6036 +Gross Profit,7575,6969,7173,6961,7149,6240,6106,6084,6013,5752,5727,5685,5651,5719,5670,5452,5594,5086,3990,4620,5186,4633,4647,4829,4787,4184,4338,4219,4434,3838,4042,3925,4075,3831,3910,3844,3957,3593,3735,3640 +"Selling, General & Admin",0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Research & Development,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Expenses,4729,4559,4442,4401,4348,4148,3806,3650,3600,3609,3431,3484,3265,3246,3185,3118,3144,3767,2016,3101,3162,2999,2998,2918,2864,2679,2680,2663,2631,2614,2486,2451,2103,2402,2367,2344,2440,2355,2224,2190 +Other Operating Expenses,4729,4559,4442,4401,4348,4148,3806,3650,3600,3609,3431,3484,3265,3246,3185,3118,3144,3767,2016,3101,3162,2999,2998,2918,2864,2679,2680,2663,2631,2614,2486,2451,2103,2402,2367,2344,2440,2355,2224,2190 +Operating Income,2846,2410,2731,2560,2801,2092,2300,2434,2413,2143,2296,2201,2386,2473,2485,2334,2450,1319,1974,1519,2024,1634,1649,1911,1923,1505,1658,1556,1803,1224,1556,1474,1972,1429,1543,1500,1517,1238,1511,1450 +Interest Expense / Income,528,515,506,512,491,483,485,479,453,446,434,408,398,398,386,384,383,385,388,428,438,448,477,461,446,442,436,431,433,427,411,419,432,432,427,416,410,411,425,419 +Other Expense / Income,433,201,214,12,219,175,225,213,-777,203,326,171,-407,-879,196,134,263,57,163,398,181,359,118,132,169,131,130,-276,160,123,123,107,140,106,117,106,211,108,260,82 +Pretax Income,1885,1694,2011,2036,2091,1434,1590,1742,2737,1494,1536,1622,2395,2954,1903,1816,1804,877,1423,693,1405,827,1054,1318,1308,932,1092,1401,1210,674,1022,948,1400,891,999,978,896,719,826,949 +Income Tax,447,424,550,445,484,355,397,379,656,360,381,349,581,685,453,393,378,209,344,112,334,215,271,279,244,173,272,257,736,248,365,289,480,273,341,284,314,270,319,358 +Net Income,1438,1270,1461,1591,1607,1079,1193,1363,2081,1134,1155,1273,1814,2269,1450,1423,1426,668,1079,581,1071,612,783,1039,1064,759,820,1144,474,426,657,659,920,618,658,694,582,449,507,591 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,1438,1270,1461,1591,1607,1079,1193,1363,2081,1134,1155,1273,1814,2269,1450,1423,1426,668,1079,581,1071,612,783,1039,1064,759,820,1144,474,426,657,659,920,618,658,694,582,449,507,591 +Net Income Growth,-10.52%,17.70%,22.46%,16.73%,-22.78%,-4.85%,3.29%,7.07%,14.72%,-50.02%,-20.35%,-10.54%,27.21%,239.67%,34.38%,144.92%,33.15%,9.15%,37.80%,-44.08%,0.66%,-19.37%,-4.51%,-9.18%,124.47%,78.17%,24.81%,73.60%,-48.48%,-31.07%,-0.15%,-5.04%,58.08%,37.64%,29.78%,17.43%,10.44%,-13.32%,4.97%,70.32% +Shares Outstanding (Basic),252,257,261,264,267,271,274,277,281,286,293,302,309,318,328,338,339,338,338,338,339,341,342,343,344,346,349,351,353,360,366,370,373,378,386,396,405,415,416,420 +Shares Outstanding (Diluted),255,260,264,268,271,275,278,281,286,290,296,307,315,324,333,343,345,343,342,344,347,347,348,350,353,354,355,360,364,370,375,380,385,390,399,411,416,426,429,435 +Shares Change,-5.85%,-5.63%,-5.08%,-4.61%,-5.05%,-4.98%,-6.03%,-8.59%,-9.42%,-10.55%,-10.99%,-10.47%,-8.72%,-5.63%,-2.63%,-0.23%,-0.40%,-1.19%,-1.94%,-1.78%,-1.72%,-1.74%,-1.88%,-2.62%,-3.03%,-4.38%,-5.41%,-5.32%,-5.41%,-5.07%,-5.85%,-7.45%,-7.49%,-8.64%,-7.15%,-5.68%,-6.30%,-4.66%,-5.22%,-4.84% +EPS (Basic),5.7,4.94,5.6,6.01,5.99,3.98,4.35,4.92,7.3,3.97,3.95,4.21,5.85,7.13,4.42,4.21,4.21,1.97,3.2,1.72,3.15,1.8,2.29,3.03,3.08,2.2,2.35,3.26,1.35,1.18,1.79,1.78,2.44,1.63,1.7,1.75,1.43,1.08,1.22,1.41 +EPS (Diluted),5.63,4.88,5.53,5.93,5.9,3.91,4.29,4.85,7.18,3.91,3.9,4.14,5.73,7,4.36,4.14,4.14,1.95,3.16,1.69,3.09,1.76,2.25,2.97,3.01,2.15,2.31,3.18,1.31,1.15,1.75,1.74,2.37,1.59,1.65,1.69,1.39,1.05,1.18,1.36 +EPS Growth,-4.58%,24.81%,28.90%,22.27%,-17.83%,0.00%,10.00%,17.15%,25.31%,-44.14%,-10.55%,0.00%,38.41%,258.97%,37.98%,144.97%,33.98%,10.80%,40.44%,-43.10%,2.66%,-18.14%,-2.60%,-6.60%,129.77%,86.96%,32.00%,82.76%,-44.73%,-27.67%,6.06%,2.96%,70.50%,51.43%,39.83%,24.27%,17.80%,-9.48%,10.28%,78.95% +Free Cash Flow Per Share,5.05,9.05,2.64,5.11,5.67,4.91,4.5,2.19,4.29,6.61,1.88,1.6,4.05,4.36,4.29,3.95,-12.78,6.59,23.62,1.54,3.63,2.9,3.02,0.56,2.97,2.53,2.01,1.68,2.13,0.78,1.83,1.92,2.2,1.31,1.78,2.25,1.86,1.29,1.2,1.36 +Dividend Per Share,0.66,0.66,0.66,0.66,0.6,0.6,0.6,0.6,0.56,0.56,0.56,0.56,0.48,0.48,0.48,0.48,0.34,0,0,0.43,0.4,0.4,0.4,0.4,0.35,0.35,0.35,0.35,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,10.00%,10.00%,10.00%,10.00%,7.14%,7.14%,7.14%,7.14%,16.67%,16.67%,16.67%,16.67%,41.18%,0,0,11.63%,-15.00%,0,0,7.50%,14.29%,14.29%,14.29%,14.29%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,41.43%,39.85%,41.01%,40.15%,41.32%,38.49%,38.50%,39.02%,38.80%,38.42%,38.64%,38.04%,37.51%,37.44%,39.28%,39.01%,39.14%,38.21%,36.05%,35.92%,38.35%,36.50%,36.88%,38.58%,39.00%,36.54%,37.63%,36.93%,38.35%,35.88%,37.66%,36.95%,38.30%,37.30%,37.89%,37.47%,38.61%,36.46%,37.74%,37.62% +Operating Margin,15.57%,13.78%,15.61%,14.76%,16.19%,12.90%,14.50%,15.61%,15.57%,14.31%,15.49%,14.73%,15.84%,16.19%,17.22%,16.70%,17.14%,9.91%,17.84%,11.81%,14.97%,12.87%,13.09%,15.27%,15.67%,13.14%,14.38%,13.62%,15.59%,11.44%,14.50%,13.88%,18.53%,13.91%,14.95%,14.62%,14.80%,12.56%,15.27%,14.99% +Profit Margin,7.86%,7.26%,8.35%,9.18%,9.29%,6.66%,7.52%,8.74%,13.43%,7.58%,7.79%,8.52%,12.04%,14.85%,10.05%,10.18%,9.98%,5.02%,9.75%,4.52%,7.92%,4.82%,6.21%,8.30%,8.67%,6.63%,7.11%,10.02%,4.10%,3.98%,6.12%,6.20%,8.65%,6.02%,6.38%,6.76%,5.68%,4.56%,5.12%,6.11% +Free Cash Flow Margin,6.97%,13.29%,3.95%,7.79%,8.76%,8.22%,7.78%,3.89%,7.77%,12.62%,3.71%,3.24%,8.31%,9.09%,9.76%,9.54%,-30.30%,16.74%,72.08%,4.06%,9.10%,7.78%,8.20%,1.54%,8.33%,7.64%,6.09%,5.16%,6.50%,2.61%,6.25%,6.67%,7.73%,4.81%,6.65%,8.67%,7.36%,5.42%,5.04%,5.91% +Effective Tax Rate,23.71%,25.03%,27.35%,21.86%,23.15%,24.76%,24.97%,21.76%,23.97%,24.10%,24.81%,21.52%,24.26%,23.19%,23.81%,21.64%,20.95%,23.83%,24.17%,16.16%,23.77%,26.00%,25.71%,21.17%,18.65%,18.56%,24.91%,18.34%,60.83%,36.80%,35.71%,30.49%,34.29%,30.64%,34.13%,29.04%,35.05%,37.55%,38.62%,37.72% +EBITDA,3269,3051,3336,3343,3371,2686,2838,2977,3940,2689,2708,2762,3521,4068,3001,2897,2849,1956,2502,1795,2537,1922,2167,2398,2335,1956,2090,2385,2193,1640,1954,1888,2335,1818,1915,1873,1786,1612,1720,1841 +EBITDA Margin,17.88%,17.45%,19.07%,19.28%,19.48%,16.57%,17.89%,19.09%,25.42%,17.96%,18.27%,18.48%,23.37%,26.63%,20.79%,20.73%,19.93%,14.70%,22.61%,13.96%,18.76%,15.14%,17.20%,19.16%,19.02%,17.08%,18.13%,20.88%,18.97%,15.33%,18.21%,17.77%,21.94%,17.70%,18.56%,18.26%,17.43%,16.36%,17.38%,19.03% +Depreciation & Amortization,856,842,819,795,789,769,763,756,750,749,738,732,728,716,712,697,662,694,691,674,694,647,636,619,581,582,562,553,550,539,521,521,503,495,489,479,480,482,469,473 +EBIT,2413,2209,2517,2548,2582,1917,2075,2221,3190,1940,1970,2030,2793,3352,2289,2200,2187,1262,1811,1121,1843,1275,1531,1779,1754,1374,1528,1832,1643,1101,1433,1367,1832,1323,1426,1394,1306,1130,1251,1368 +EBIT Margin,13.20%,12.63%,14.39%,14.70%,14.92%,11.82%,13.08%,14.25%,20.59%,12.96%,13.29%,13.58%,18.54%,21.94%,15.86%,15.74%,15.30%,9.48%,16.36%,8.72%,13.63%,10.04%,12.15%,14.21%,14.29%,12.00%,13.25%,16.04%,14.21%,10.29%,13.35%,12.87%,17.22%,12.88%,13.82%,13.59%,12.74%,11.47%,12.64%,14.14% +Cash & Equivalents,1933,2888,831,1284,935,891,862,842,908,999,858,2371,1451,1027,1120,1030,1793,6588,4638,731,621,559,2430,531,502,578,868,1086,732,718,705,753,646,677,691,852,741,588,673,586 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,1933,2888,831,1284,935,891,862,842,908,999,858,2371,1451,1027,1120,1030,1793,6588,4638,731,621,559,2430,531,502,578,868,1086,732,718,705,753,646,677,691,852,741,588,673,586 +Cash Growth,106.74%,224.13%,-3.60%,52.49%,2.97%,-10.81%,0.47%,-64.49%,-37.42%,-2.73%,-23.39%,130.19%,-19.07%,-84.41%,-75.85%,40.90%,188.73%,1078.53%,90.86%,37.67%,23.71%,-3.29%,179.95%,-51.11%,-31.42%,-19.50%,23.12%,44.22%,13.31%,6.06%,2.03%,-11.62%,-12.82%,15.14%,2.68%,45.39%,30.92%,14.18%,2.28%,-31.06% +Receivables,10751,9915,10239,10044,9958,9182,8713,8657,8891,8552,8628,8520,8095,8433,7636,7424,7051,6433,6139,6890,7380,7131,7219,7420,6789,6532,6592,6332,6501,5980,5782,5664,5826,5503,5669,5880,5889,5827,5804,5928 +Inventory,1738,1776,1800,1903,2021,2030,2050,2085,2068,2009,2043,2003,1986,2019,2027,2068,2025,1950,1834,1953,1849,1769,1826,1778,1732,1634,1636,1677,1573,1546,1544,1501,1503,1503,1481,1415,1439,1379,1348,1287 +Other Current Assets,1992,2083,2303,2051,2013,2191,2263,1957,1776,1921,2408,2112,2010,1769,1692,1514,1464,1295,1420,1442,1346,1310,1394,1379,1190,1266,1298,1296,1171,1204,1306,1119,1111,1160,1254,1054,1163,1427,1468,1329 +Total Current Assets,16414,16662,15173,15282,14927,14294,13888,13541,13643,13481,13937,15006,13542,13248,12475,12036,12333,16266,14031,11016,11196,10769,12869,11108,10213,10010,10394,10391,9977,9448,9337,9037,9086,8843,9095,9201,9232,9221,9293,9130 +"Property, Plant & Equipment",31545,31248,30818,30307,29922,29196,28754,28085,27640,27075,26726,26366,26176,25646,25589,25271,25223,24913,24934,24813,24549,23772,23254,22940,19757,19041,18544,18124,17895,17329,16768,16462,16352,15875,15624,15057,15014,14704,14560,14392 +Long-Term Investments,1231,1258,1185,1207,1233,1121,1115,1176,1204,816,814,849,886,830,792,820,810,725,639,563,564,600,589,584,594,605,648,648,617,569,549,543,542,570,542,599,610,595,586,616 +Goodwill and Intangibles,10093,9982,9963,9967,9945,9778,9641,9590,9653,9651,9593,9525,9540,9153,8680,8575,8578,8570,8578,8587,8269,8160,8140,8159,7953,7759,7459,7471,7394,7357,6771,6754,6704,6691,6694,6713,6731,6540,6484,6415 +Other Long-Term Assets,230,309,240,199,184,200,196,319,298,461,514,462,598,685,628,575,546,542,527,442,480,611,597,588,690,629,697,665,710,1028,1141,999,1074,1148,1250,1206,1157,836,787,735 +Total Long-Term Assets,43099,42797,42206,41680,41284,40295,39706,39170,38795,38003,37647,37202,37200,36314,35689,35241,35157,34750,34678,34405,33862,33143,32580,32271,28994,28034,27348,26908,26616,26283,25229,24758,24672,24284,24110,23575,23512,22675,22417,22158 +Total Assets,59513,59459,57379,56962,56211,54589,53594,52711,52438,51484,51584,52208,50742,49562,48164,47277,47490,51016,48709,45421,45058,43912,45449,43379,39207,38044,37742,37299,36593,35731,34566,33795,33758,33127,33205,32776,32744,31896,31710,31288 +Accounts Payable,4276,4235,4029,4735,4233,4139,3823,3769,4239,4161,3742,4010,4111,3759,3531,3524,3535,3270,2882,2750,2905,2610,2609,2693,2577,2414,2457,2538,2606,2314,2245,2233,2318,1950,1934,1944,2170,1877,1884,1973 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,4999,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,4698,4682,4574,3028,2424,2553,2395,2378,370,218,246,1486,237,250,253,234,209,172,163,162,145,148,2073,3796,788,191,1692,1697,200,202,213,212,216,216,224,226,233,1377,1374,2037 +Total Current Liabilities,15177,14900,14301,13141,12655,12407,11545,11028,9902,9784,8999,10518,9582,9624,8615,8642,8704,14379,12856,7019,7757,7124,8961,10531,7569,6231,7625,7478,6158,5611,5771,5463,5834,5155,5396,5398,5516,6313,6310,7172 +Other Current Liabilities,6203,5983,5698,5378,5998,5715,5327,4881,5293,5405,5011,5022,5234,5615,4831,4884,4960,10937,4812,4107,4707,4366,4279,4042,4204,3626,3476,3243,3352,3095,3313,3018,3300,2989,3238,3228,3113,3059,3052,3162 +Long-Term Debt,40196,40207,38200,39075,39072,38569,38343,38194,39466,39254,40453,38000,36097,33791,34086,32568,32468,32427,32310,36196,35076,35537,35580,32513,32033,32916,31500,31594,32858,32751,31448,31302,31160,31225,31228,30328,30255,28375,28363,27406 +Total Long-Term Liabilities,43781,43773,41739,42551,42496,41825,41588,41451,42609,42478,43727,41276,39671,38113,37759,36153,35894,35338,35285,39105,37866,38235,38258,35103,34556,35543,34242,34255,35430,35186,33874,33689,33557,34135,34307,33377,33274,31395,31355,30338 +Other Long-Term Liabilities,3585,3566,3539,3476,3424,3256,3245,3257,3143,3224,3274,3276,3574,4322,3673,3585,3426,2911,2975,2909,2790,2698,2678,2590,2523,2627,2742,2661,2572,2435,2426,2387,2397,2910,3079,3049,3019,3020,2992,2932 +Total Liabilities,58958,58673,56040,55692,55151,54232,53133,52479,52511,52262,52726,51794,49253,47737,46374,44795,44598,49717,48141,46124,45623,45359,47219,45634,42125,41774,41867,41733,41588,40797,39645,39152,39391,39290,39703,38775,38790,37708,37665,37510 +Total Debt,44894,44889,42774,42103,41496,41122,40738,40572,39836,39472,40699,39486,36334,34041,34339,32802,32677,32599,32473,36358,35221,35685,37653,36309,32821,33107,33192,33291,33058,32953,31661,31514,31376,31441,31452,30554,30488,29752,29737,29443 +Debt Growth,8.19%,9.16%,5.00%,3.77%,4.17%,4.18%,0.10%,2.75%,9.64%,15.95%,18.52%,20.38%,11.19%,4.42%,5.75%,-9.78%,-7.22%,-8.65%,-13.76%,0.14%,7.31%,7.79%,13.44%,9.07%,-0.72%,0.47%,4.84%,5.64%,5.36%,4.81%,0.67%,3.14%,2.91%,5.68%,5.77%,3.77%,3.61%,4.50%,2.58%,1.79% +Retained Earnings,-2115,-1807,-1170,-1185,-1352,-1989,-1850,-2028,-2280,-2781,-3168,-1589,-532,-206,-121,735,777,-647,-1315,-2394,-2351,-3107,-3474,-3983,-4572,-5342,-5731,-6051,-6532,-6516,-6503,-6701,-6968,-7426,-7767,-7266,-7338,-6989,-7120,-7280 +Comprehensive Income,-387,-378,-433,-433,-425,-491,-456,-470,-490,-592,-515,-447,-404,-492,-475,-491,-502,-515,-562,-571,-460,-461,-431,-374,-381,-266,-261,-197,-278,-268,-293,-320,-338,-341,-344,-294,-265,-309,-290,-344 +Shareholders Equity,-2499,-2182,-1600,-1615,-1774,-2477,-2303,-2495,-2767,-3370,-3680,-2033,-933,-695,-593,247,572,-974,-1786,-2962,-2808,-3565,-3902,-4354,-4950,-5605,-5989,-6244,-6806,-6780,-6792,-7017,-7302,-7763,-8107,-7556,-7599,-7294,-7406,-7620 +Net Cash / Debt,-42961,-42001,-41943,-40819,-40561,-40231,-39876,-39730,-38928,-38473,-39841,-37115,-34883,-33014,-33219,-31772,-30884,-26011,-27835,-35627,-34600,-35126,-35223,-35778,-32319,-32529,-32324,-32205,-32326,-32235,-30956,-30761,-30730,-30764,-30761,-29702,-29747,-29164,-29064,-28857 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,-168.3,-161.59,-158.83,-152.3,-149.6,-146.07,-143.34,-141.41,-136.32,-132.73,-134.57,-120.75,-110.65,-101.89,-99.87,-92.54,-89.42,-75.76,-81.48,-103.54,-99.78,-101.09,-101.11,-102.13,-91.6,-91.98,-91.04,-89.52,-88.85,-87.16,-82.47,-80.95,-79.89,-78.96,-77.16,-72.34,-71.54,-68.39,-67.69,-66.29 +Working Capital,1237,1762,872,2141,2272,1887,2343,2513,3741,3697,4938,4488,3960,3624,3860,3394,3629,1887,1175,3997,3439,3645,3908,577,2644,3779,2769,2913,3819,3837,3566,3574,3252,3688,3699,3803,3716,2908,2983,1958 +Book Value Per Share,-9.91,-8.5,-6.13,-6.11,-6.64,-9.13,-8.39,-9.01,-9.86,-11.79,-12.58,-6.72,-3.02,-2.19,-1.81,0.73,1.69,-2.88,-5.29,-8.76,-8.28,-10.46,-11.4,-12.7,-14.39,-16.21,-17.18,-17.8,-19.28,-18.82,-18.57,-18.95,-19.55,-20.53,-20.98,-19.06,-18.75,-17.58,-17.79,-18.14 +Net Income,1438,1270,1461,1591,1607,1079,1193,1363,2081,1134,1155,1273,1814,2269,1450,1423,1426,668,1079,581,1071,612,783,1039,1064,759,820,1144,474,426,657,659,920,618,658,694,582,449,507,591 +Depreciation & Amortization,856,842,819,795,789,769,763,756,750,749,738,732,728,716,712,697,662,694,691,674,694,647,636,619,581,582,562,553,550,539,521,521,503,495,489,479,480,482,469,473 +Share-Based Compensation,85,76,112,87,57,72,56,77,83,87,85,86,99,115,129,97,133,81,66,82,84,105,96,62,64,70,74,60,75,55,67,73,55,67,64,65,68,68,55,48 +Other Operating Activities,180,1327,-421,-4,221,559,463,-393,-387,1050,-348,-746,-198,-823,-40,-229,-5804,1274,6887,38,656,762,482,-746,466,310,126,-474,635,-12,159,27,221,26,138,161,428,102,26,-94 +Operating Cash Flow,2559,3515,1971,2469,2674,2479,2475,1803,2527,3020,1630,1345,2443,2277,2251,1988,-3583,2717,8723,1375,2505,2126,1997,974,2175,1721,1582,1283,1734,1008,1404,1280,1699,1206,1349,1399,1558,1101,1057,1018 +Operating Cash Flow Growth,-4.30%,41.79%,-20.36%,36.94%,5.82%,-17.91%,51.84%,34.05%,3.44%,32.63%,-27.59%,-32.34%,0,-16.19%,-74.20%,44.58%,0,27.80%,336.81%,41.17%,15.17%,23.53%,26.23%,-24.08%,25.43%,70.73%,12.68%,0.23%,2.06%,-16.42%,4.08%,-8.51%,9.05%,9.54%,27.63%,37.43%,-4.24%,-2.39%,-15.44%,129.80% +Capital Expenditures,-1285,-1191,-1281,-1118,-1159,-1147,-1241,-1197,-1323,-1131,-1080,-861,-1192,-889,-842,-654,-748,-489,-745,-853,-1274,-1139,-964,-781,-1153,-846,-880,-694,-982,-729,-733,-571,-876,-712,-663,-509,-804,-567,-558,-446 +Acquisitions,-26,-92,-34,214,-344,-146,-2,50,537,572,-108,12,-437,1560,-66,-2,-188,-5,-14,-293,-78,-80,-19,-1444,-191,-515,-127,388,-69,-837,-195,-86,-105,-29,-411,-5,-121,-84,-60,-13 +Change in Investments,-30,-71,-16,2,-82,-14,-3,-13,4,12,-12,10,-79,-26,-10,-2,20,-29,-10,-1,-10,-24,23,36,-8,42,12,11,-58,-4,8,-19,-14,60,7,11,-31,27,45,22 +Other Investing Activities,-5,2,-1,-1,-12,-5,-11,9,-11,1,-5,-6,-6,-5,-2,9,6,-7,-39,2,17,-19,12,24,66,19,15,-40,2,-11,-2,7,-11,2,8,7,4,2,-4,5 +Investing Cash Flow,-1346,-1352,-1332,-903,-1597,-1312,-1257,-1151,-793,-546,-1205,-845,-1714,640,-920,-649,-910,-530,-808,-1145,-1345,-1262,-948,-2165,-1286,-1300,-980,-335,-1107,-1581,-922,-669,-1006,-679,-1059,-496,-952,-622,-577,-432 +Dividends Paid,-165,-169,-171,-185,-160,-162,-164,-175,-156,-160,-160,-177,-148,-151,-156,-169,0,0,-1,-152,-136,-136,-137,-141,-121,-121,-122,-123,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,-1700,-1795,-1367,-1180,-910,-1140,-915,-846,-1519,-698,-2682,-2101,-2072,-2329,-2287,-1527,0,0,0,-441,-272,-239,-242,-278,-335,-302,-470,-423,-576,-509,-542,-424,-538,-355,-1237,-621,-1011,-446,-574,-366 +Debt Issued / Paid,-64,2058,647,497,186,338,53,687,315,-1234,1082,3071,2205,-362,1341,33,-34,-39,-3958,779,-567,-2189,1361,1889,-363,-113,-111,218,56,1205,107,115,-91,-45,874,37,686,-29,133,-62 +Other Financing Activities,-234,-204,-202,-348,-155,-168,-172,-391,-478,-225,-166,-368,-291,-161,-140,-441,-282,-206,-48,-295,-135,-167,-128,-254,-142,-170,-94,-283,-93,-110,-95,-195,-95,-141,-88,-208,-128,-89,48,-138 +Financing Cash Flow,-2163,-110,-1093,-1216,-1039,-1132,-1198,-725,-1838,-2317,-1926,425,-306,-3003,-1242,-2104,-316,-245,-4007,-109,-1110,-2731,854,1216,-961,-706,-797,-611,-613,586,-530,-504,-724,-541,-451,-792,-453,-564,-393,-566 +Net Cash Flow,-955,2057,-453,349,44,29,20,-66,-91,141,-1513,920,424,-93,90,-763,-4795,1950,3907,110,62,-1871,1899,29,-76,-290,-218,354,14,13,-48,107,-31,-14,-161,111,153,-85,87,20 +Free Cash Flow,1274,2324,690,1351,1515,1332,1234,606,1204,1889,550,484,1251,1388,1409,1334,-4331,2228,7978,522,1231,987,1033,193,1022,875,702,589,752,279,671,709,823,494,686,890,754,534,499,572 +Free Cash Flow Growth,-15.91%,74.47%,-44.08%,122.94%,25.83%,-29.49%,124.36%,25.21%,-3.76%,36.10%,-60.97%,-63.72%,0,-37.70%,-82.34%,155.56%,0,125.74%,672.31%,170.47%,20.45%,12.80%,47.15%,-67.23%,35.90%,213.62%,4.62%,-16.93%,-8.63%,-43.52%,-2.19%,-20.34%,9.15%,-7.49%,37.48%,55.59%,-19.19%,-4.47%,-32.29%,1230.23% +Free Cash Flow Margin,6.97%,13.29%,3.95%,7.79%,8.76%,8.22%,7.78%,3.89%,7.77%,12.62%,3.71%,3.24%,8.31%,9.09%,9.76%,9.54%,-30.30%,16.74%,72.08%,4.06%,9.10%,7.78%,8.20%,1.54%,8.33%,7.64%,6.09%,5.16%,6.50%,2.61%,6.25%,6.67%,7.73%,4.81%,6.65%,8.67%,7.36%,5.42%,5.04%,5.91% +Free Cash Flow Per Share,5.05,9.05,2.64,5.11,5.67,4.91,4.5,2.19,4.29,6.61,1.88,1.6,4.05,4.36,4.29,3.95,-12.78,6.59,23.62,1.54,3.63,2.9,3.02,0.56,2.97,2.53,2.01,1.68,2.13,0.78,1.83,1.92,2.2,1.31,1.78,2.25,1.86,1.29,1.2,1.36 +Market Capitalization,76027,104889,84148,88218,72450,66904,83515,73031,67841,52752,49659,76088,79908,77705,68360,64020,55649,42146,32769,30408,50134,41061,46270,44639,42831,48142,35838,33941,31100,28752,31994,32940,27734,28637,30115,30983,27571,32119,37587,31640 +Market Cap Growth,4.94%,56.78%,0.76%,20.80%,6.80%,26.83%,68.18%,-4.02%,-15.10%,-32.11%,-27.36%,18.85%,43.59%,84.37%,108.61%,110.54%,11.00%,2.64%,-29.18%,-31.88%,17.05%,-14.71%,29.11%,31.52%,37.72%,67.44%,12.02%,3.04%,12.14%,0.40%,6.24%,6.32%,0.59%,-10.84%,-19.88%,-2.08%,-13.35%,5.34%,49.95%,36.81% +Enterprise Value,118988,146890,126091,129037,113011,107135,123391,112761,106769,91225,89500,113203,114791,110719,101579,95792,86533,68157,60604,66035,84734,76187,81493,80417,75150,80671,68162,66146,63426,60987,62950,63701,58464,59401,60876,60685,57318,61283,66651,60497 +PE Ratio,13.2,17.69,14.67,16.13,13.82,11.71,14.47,12.74,12.02,9.81,7.63,11.18,11.49,11.83,13.76,13.93,14.82,12.4,9.8,9.98,14.3,11.74,12.69,12.12,11.31,15.06,12.51,12.57,14.03,10.8,11.21,11.54,9.6,11.22,12.64,13.88,12.95,15.49,17.54,14.93 +PS Ratio,1.08,1.51,1.23,1.32,1.12,1.06,1.35,1.2,1.13,0.88,0.83,1.27,1.36,1.34,1.22,1.22,1.08,0.83,0.65,0.59,0.98,0.82,0.95,0.93,0.92,1.05,0.79,0.76,0.71,0.67,0.76,0.79,0.67,0.7,0.74,0.77,0.7,0.82,0.98,0.84 +PB Ratio,-30.42,-48.07,-52.59,-54.62,-40.84,-27.01,-36.26,-29.27,-24.52,-15.65,-13.49,-37.43,-85.65,-111.81,-115.28,259.19,97.29,-43.27,-18.35,-10.27,-17.85,-11.52,-11.86,-10.25,-8.65,-8.59,-5.98,-5.44,-4.57,-4.24,-4.71,-4.69,-3.8,-3.69,-3.72,-4.1,-3.63,-4.4,-5.08,-4.15 +P/FCF Ratio,13.48,17.84,17.22,16.24,15.46,15.29,16.93,17.19,16.44,12.64,13.52,16.79,14.85,-388.52,106.81,8.88,8.7,3.52,3.06,8.06,14.56,12.69,14.82,15.99,13.43,16.5,15.43,14.81,12.9,11.58,11.86,12.15,9.59,10.14,10.52,11.57,11.69,12.66,14.67,11.3 +P/OCF Ratio,7.23,9.87,8.77,8.74,7.68,7.21,8.5,8.13,7.96,6.25,6.45,9.15,8.92,26.49,20.27,6.5,6.03,2.75,2.22,3.8,6.59,5.65,6.74,6.92,6.33,7.62,6.39,6.25,5.73,5.33,5.72,5.95,4.91,5.2,5.57,6.06,5.82,6.69,7.78,6.3 +Debt/Equity,-17.96,-20.57,-26.73,-26.07,-23.39,-16.6,-17.69,-16.26,-14.4,-11.71,-11.06,-19.42,-38.94,-48.98,-57.91,132.8,57.13,-33.47,-18.18,-12.27,-12.54,-10.01,-9.65,-8.34,-6.63,-5.91,-5.54,-5.33,-4.86,-4.86,-4.66,-4.49,-4.3,-4.05,-3.88,-4.04,-4.01,-4.08,-4.02,-3.86 +Quick Ratio,0.84,0.86,0.77,0.86,0.86,0.81,0.83,0.86,0.99,0.98,1.05,1.04,1,0.98,1.02,0.98,1.02,0.91,0.84,1.09,1.03,1.08,1.08,0.76,0.96,1.14,0.98,0.99,1.17,1.19,1.12,1.17,1.11,1.2,1.18,1.25,1.2,1.02,1.03,0.91 +Current Ratio,1.08,1.12,1.06,1.16,1.18,1.15,1.2,1.23,1.38,1.38,1.55,1.43,1.41,1.38,1.45,1.39,1.42,1.13,1.09,1.57,1.44,1.51,1.44,1.06,1.35,1.61,1.36,1.39,1.62,1.68,1.62,1.65,1.56,1.72,1.69,1.71,1.67,1.46,1.47,1.27 +Return on Invested Capital (ROIC),18.78%,18.60%,18.73%,18.41%,18.52%,18.21%,18.45%,18.63%,18.65%,19.08%,19.34%,19.56%,20.99%,22.67%,19.75%,18.96%,17.18%,16.82%,18.00%,15.72%,16.92%,17.14%,16.36%,17.34%,19.04%,16.17%,14.69%,13.87%,13.35%,15.64%,17.34%,17.67%,18.14%,17.14%,16.45%,16.31%,15.68%,15.77%,16.07%,16.59% +Dividend Yield,0.90%,0.60%,0.80%,0.70%,0.90%,1.00%,0.80%,0.90%,0.90%,1.20%,1.20%,0.80%,0.70%,0.70%,0.60%,0.40%,0.50%,0.70%,1.30%,1.80%,1.10%,1.30%,1.10%,1.10%,1.10%,0.80%,0.70%,0.40%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Payout Ratio,11.60%,13.40%,11.80%,11.00%,10.00%,15.10%,13.80%,12.20%,7.70%,14.10%,14.20%,13.30%,8.20%,6.70%,10.90%,11.40%,8.10%,0.00%,0.00%,25.00%,12.70%,22.20%,17.50%,13.20%,11.40%,15.90%,14.90%,10.70%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Buyback Yield,5.85%,5.63%,5.08%,4.61%,5.05%,4.98%,6.03%,8.59%,9.42%,10.55%,10.99%,10.47%,8.72%,5.63%,2.63%,0.23%,0.40%,1.19%,1.94%,1.78%,1.72%,1.74%,1.88%,2.62%,3.02%,4.38%,5.41%,5.32%,5.41%,5.07%,5.85%,7.45%,7.49%,8.64%,7.15%,5.68%,6.30%,4.65%,5.22%,4.84% +Total Return,6.75%,6.23%,5.88%,5.31%,5.95%,5.98%,6.83%,9.49%,10.32%,11.75%,12.19%,11.27%,9.42%,6.33%,3.23%,0.63%,0.90%,1.89%,3.24%,3.58%,2.82%,3.04%,2.98%,3.72%,4.12%,5.18%,6.11%,5.72%,5.41%,5.07%,5.85%,7.45%,7.49%,8.64%,7.15%,5.68%,6.30%,4.65%,5.22%,4.84% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/holx.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/holx.csv new file mode 100644 index 0000000000000000000000000000000000000000..6bfb34586009861518671849be98f809982f79d5 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/holx.csv @@ -0,0 +1,107 @@ +Date,2024/12/28,2024/9/28,2024/6/29,2024/3/30,2023/12/30,2023/9/30,2023/7/1,2023/4/1,2022/12/31,2022/9/24,2022/6/25,2022/3/26,2021/12/25,2021/9/25,2021/6/26,2021/3/27,2020/12/26,2020/9/26,2020/6/27,2020/3/28,2019/12/28,2019/9/28,2019/6/29,2019/3/30,2018/12/29,2018/9/29,2018/6/30,2018/3/31,2017/12/30,2017/9/30,2017/7/1,2017/4/1,2016/12/31,2016/9/24,2016/6/25,2016/3/26,2015/12/26,2015/9/26,2015/6/27,2015/3/28 +Revenue,1022,988,1011,1018,1013,945,984,1027,1074,953,1003,1436,1471,1317,1168,1538,1610,1347,823,756,851,866,852,818,831,813,824,789,791,803,806,715,734,727,717,693,695,703,694,656 +Revenue Growth,0.86%,4.52%,2.74%,-0.85%,-5.69%,-0.83%,-1.83%,-28.50%,-26.98%,-27.60%,-14.17%,-6.63%,-8.62%,-2.25%,41.97%,103.36%,89.28%,55.55%,-3.46%,-7.61%,2.38%,6.45%,3.45%,3.69%,5.01%,1.31%,2.22%,10.33%,7.72%,10.46%,12.36%,3.19%,5.64%,3.43%,3.39%,5.77%,6.50%,6.39%,9.69%,4.88% +Cost of Revenue,441,430,451,476,446,445,617,441,456,439,453,489,485,489,467,452,429,415,357,360,417,616,408,776,397,392,388,374,367,385,397,327,330,321,324,308,316,323,315,320 +Gross Profit,581,558,560,542,568,500,368,586,618,515,550,947,986,828,702,1086,1180,932,466,396,434,250,445,42,434,421,436,415,425,418,410,389,405,406,393,385,379,379,379,336 +"Selling, General & Admin",282,249,240,245,261,232,240,243,272,257,244,272,265,295,260,220,220,221,209,178,233,226,224,223,225,252,227,214,217,230,211,221,180,171,172,163,176,166,167,143 +Research & Development,60,67,64,75,67,73,73,74,75,76,65,70,73,77,69,72,59,57,55,49,61,60,61,57,53,53,54,57,55,61,63,55,54,63,59,59,52,54,56,53 +Operating Expenses,351,328,316,332,368,370,366,326,356,374,321,353,349,385,343,304,290,299,275,240,308,336,300,366,294,322,303,1019,290,309,295,-611,259,259,254,249,253,254,263,226 +Other Operating Expenses,9,11,12,13,40,65,54,9,9,41,12,11,11,14,14,12,12,21,11,13,14,50,15,85,16,18,21,748,18,18,21,-887,25,25,23,27,25,34,39,30 +Operating Income,230,230,244,210,200,130,1,260,262,141,229,594,637,443,359,782,890,633,191,156,126,-87,145,-323,141,99,133,-604,134,109,115,1000,146,147,139,136,126,126,116,110 +Interest Expense / Income,31,32,32,32,26,28,28,27,28,24,23,23,26,23,22,21,28,25,27,31,33,35,35,35,36,34,35,39,41,36,39,38,40,38,39,39,39,51,52,49 +Other Expense / Income,-48,-24,-29,-33,-17,-44,-38,-47,-5,-27,-43,-3,-10,10,-1,-20,29,-11,-6,4,-5,1,-4,-4,0,-7,-7,48,-3,1,1,-5,-11,2,-1,5,-28,49,17,0 +Pretax Income,248,222,241,212,191,146,12,279,239,143,248,574,622,411,338,781,833,618,170,120,98,-123,114,-354,104,71,105,-691,96,72,75,968,116,108,101,92,115,25,47,61 +Income Tax,47,43,46,42,-55,55,53,61,52,25,20,119,123,82,69,161,179,124,32,24,-288,1,20,-81,6,21,-8,-10,-311,-10,15,441,30,15,16,23,30,0,17,13 +Net Income,201,179,195,170,247,91,-41,219,187,119,228,456,499,329,268,620,654,495,138,96,386,-124,94,-273,99,51,113,-681,407,83,60,527,87,92,85,69,85,25,29,48 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,201,179,195,170,247,91,-41,219,187,119,228,456,499,329,268,620,654,495,138,96,386,-124,94,-273,99,51,113,-681,407,83,60,527,87,92,85,69,85,25,29,48 +Net Income Growth,-18.46%,97.13%,0,-22.24%,31.54%,-23.67%,0,-52.05%,-62.46%,-63.90%,-14.90%,-26.49%,-23.72%,-33.56%,94.63%,543.72%,69.49%,0,46.86%,0,291.58%,0,-16.83%,0,-75.76%,-38.94%,89.75%,0,370.17%,-10.21%,-29.84%,664.59%,1.89%,266.93%,188.44%,44.14%,190.75%,-10.68%,160.18%,0 +Shares Outstanding (Basic),230,234,235,236,239,245,247,248,247,250,251,252,253,255,256,258,259,260,260,263,268,269,269,269,271,273,274,277,277,280,281,280,279,278,278,282,283,282,281,280 +Shares Outstanding (Diluted),232,236,236,238,240,247,247,250,249,253,253,254,256,258,259,261,262,263,261,265,270,269,271,269,272,273,276,277,281,285,288,286,284,282,282,288,292,295,293,288 +Shares Change,-3.38%,-4.52%,-4.23%,-4.90%,-3.64%,-2.14%,-2.44%,-1.52%,-2.65%,-2.00%,-2.12%,-2.72%,-2.18%,-2.08%,-0.95%,-1.42%,-2.94%,-2.13%,-3.60%,-1.76%,-0.97%,-1.40%,-1.74%,-2.84%,-3.00%,-4.22%,-4.20%,-3.11%,-1.20%,0.80%,1.89%,-0.64%,-2.65%,-4.17%,-3.52%,0.10%,3.11%,1.89%,4.80%,4.73% +EPS (Basic),0.87,0.77,0.83,0.72,1.03,0.37,-0.16,0.88,0.76,0.48,0.91,1.81,1.97,1.3,1.05,2.4,2.53,1.89,0.53,0.37,1.44,-0.46,0.35,-1.01,0.36,0.19,0.41,-2.46,1.47,0.3,0.21,1.88,0.31,0.33,0.31,0.24,0.3,0.09,0.1,0.17 +EPS (Diluted),0.87,0.75,0.82,0.72,1.03,0.36,-0.16,0.87,0.75,0.48,0.9,1.8,1.95,1.28,1.04,2.38,2.5,1.87,0.53,0.36,1.43,-0.46,0.35,-1.01,0.36,0.19,0.41,-2.46,1.45,0.29,0.21,1.84,0.3,0.33,0.3,0.24,0.29,0.08,0.1,0.17 +EPS Growth,-15.53%,108.33%,0,-17.24%,37.33%,-25.00%,0.00%,-51.67%,-61.54%,-62.50%,-13.46%,-24.37%,-22.00%,-31.55%,96.23%,561.11%,74.83%,0.00%,51.43%,0.00%,297.22%,0.00%,-14.63%,0.00%,-75.17%,-34.48%,95.24%,0.00%,383.33%,-12.12%,-30.00%,666.67%,3.45%,312.50%,200.00%,41.18%,190.00%,-20.00%,150.00%,0.00% +Free Cash Flow Per Share,0.69,1.44,1.54,1.12,0.76,0.84,1.2,0.7,0.91,0.55,1.22,4.09,2.08,1.66,2.42,1.93,2.34,1.48,0.72,0.33,0.31,0.8,0.5,0.39,0.3,0.73,0.77,0.25,0.53,0.48,-1.55,0.21,0.52,0.72,0.81,0.44,0.54,0.75,0.8,0.5 +Dividend Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,56.81%,56.45%,55.40%,53.28%,56.02%,52.93%,37.33%,57.07%,57.52%,54.00%,54.83%,65.93%,67.05%,62.90%,60.05%,70.62%,73.33%,69.18%,56.64%,52.35%,51.01%,28.81%,52.18%,5.18%,52.26%,51.76%,52.91%,52.59%,53.66%,52.05%,50.81%,54.33%,55.12%,55.87%,54.80%,55.53%,54.53%,53.98%,54.58%,51.26% +Operating Margin,22.49%,23.28%,24.13%,20.67%,19.73%,13.75%,0.14%,25.30%,24.43%,14.78%,22.79%,41.38%,43.32%,33.64%,30.69%,50.87%,55.29%,46.98%,23.21%,20.62%,14.78%,-9.99%,17.05%,-39.49%,16.91%,12.17%,16.15%,-76.55%,16.95%,13.61%,14.27%,139.75%,19.88%,20.22%,19.43%,19.63%,18.14%,17.89%,16.72%,16.75% +Profit Margin,19.67%,18.08%,19.23%,16.69%,24.33%,9.58%,-4.11%,21.29%,17.45%,12.45%,22.78%,31.74%,33.93%,24.97%,22.97%,40.32%,40.65%,36.74%,16.76%,12.74%,45.40%,-14.26%,11.02%,-33.31%,11.87%,6.21%,13.70%,-86.33%,51.41%,10.30%,7.38%,73.64%,11.78%,12.67%,11.82%,9.94%,12.21%,3.57%,4.24%,7.29% +Free Cash Flow Margin,15.43%,34.08%,35.78%,25.98%,17.97%,21.81%,30.10%,16.97%,20.88%,14.37%,30.42%,71.73%,35.80%,32.03%,53.02%,32.51%,37.60%,28.49%,22.85%,11.39%,9.69%,24.98%,15.65%,12.73%,9.87%,24.63%,25.40%,8.92%,18.62%,16.57%,-54.08%,8.21%,19.73%,27.62%,31.54%,18.02%,21.82%,30.15%,32.27%,21.24% +Effective Tax Rate,18.79%,19.40%,19.19%,19.67%,-28.86%,37.78%,434.71%,21.77%,21.62%,17.23%,8.05%,20.67%,19.73%,19.92%,20.55%,20.63%,21.48%,19.97%,18.84%,20.02%,-295.19%,0.00%,17.85%,0.00%,5.47%,29.17%,-7.22%,0.00%,-324.53%,-14.39%,20.13%,45.56%,25.50%,14.33%,16.12%,25.03%,25.98%,1.18%,37.05%,21.38% +EBITDA,352,328,345,318,306,249,121,387,353,274,381,703,756,551,461,898,954,738,291,245,225,26,263,-201,259,225,260,-533,258,229,232,1100,272,260,261,245,270,199,220,237 +EBITDA Margin,34.45%,33.21%,34.10%,31.20%,30.18%,26.36%,12.29%,37.73%,32.87%,28.76%,37.95%,48.97%,51.36%,41.86%,39.42%,58.37%,59.28%,54.77%,35.35%,32.46%,26.44%,2.95%,30.82%,-24.60%,31.20%,27.63%,31.59%,-67.48%,32.61%,28.51%,28.77%,153.79%,37.01%,35.77%,36.40%,35.34%,38.81%,28.30%,31.65%,36.13% +Depreciation & Amortization,74,75,72,74,88,76,81,81,86,107,109,106,108,118,101,95,93,94,94,94,94,113,113,118,119,119,121,120,121,121,118,95,115,115,121,114,116,122,121,127 +EBIT,278,254,273,244,217,174,40,307,267,168,271,597,648,433,359,802,862,643,197,152,131,-88,149,-319,140,106,140,-652,137,108,114,1005,157,145,140,131,154,77,99,110 +EBIT Margin,27.21%,25.66%,26.95%,23.95%,21.45%,18.38%,4.04%,29.86%,24.87%,17.57%,27.04%,41.58%,44.02%,32.91%,30.76%,52.18%,53.52%,47.77%,23.98%,20.06%,15.34%,-10.15%,17.53%,-38.97%,16.90%,12.98%,16.97%,-82.62%,17.29%,13.50%,14.09%,140.50%,21.31%,20.00%,19.54%,18.90%,22.14%,10.90%,14.28%,16.81% +Cash & Equivalents,1782,2160,2439,2180,1932,2723,2765,2582,2441,2340,2375,2291,1421,1170,828,816,869,701,744,800,371,602,428,401,311,667,575,614,664,541,588,1135,646,548,442,316,650,493,889,675 +Short-TermInvestments,191,173,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,5,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,1973,2334,2439,2180,1932,2723,2765,2582,2441,2340,2375,2291,1421,1170,828,816,869,701,744,800,371,602,428,401,311,667,575,614,664,541,588,1140,646,548,442,316,650,493,889,675 +Cash Growth,2.10%,-14.29%,-11.79%,-15.58%,-20.86%,16.37%,16.41%,12.72%,71.83%,99.91%,187.01%,180.60%,63.56%,66.95%,11.21%,2.08%,134.28%,16.48%,73.92%,99.45%,19.19%,-9.74%,-25.63%,-34.71%,-53.18%,23.33%,-2.21%,-46.11%,2.85%,-1.42%,33.27%,260.35%,-0.66%,11.31%,-50.33%,-53.15%,18.43%,-33.56%,39.22%,37.67% +Receivables,631,600,629,647,671,626,687,714,674,618,703,813,976,943,943,1212,1216,1029,728,597,582,649,587,558,579,579,552,544,548,534,520,457,420,447,426,423,411,416,383,381 +Inventory,707,680,666,649,634,618,680,688,678,624,581,526,518,501,503,456,420,395,414,401,381,445,468,443,419,384,371,362,358,332,357,384,258,275,281,285,286,283,295,298 +Other Current Assets,182,210,264,312,258,219,207,228,228,281,250,252,592,555,145,178,91,97,97,138,304,98,109,109,94,93,98,115,68,73,70,71,1014,57,72,69,41,74,62,62 +Total Current Assets,3494,3823,3997,3789,3494,4185,4339,4211,4021,3862,3909,3881,3506,3169,2418,2662,2596,2222,1983,1937,1638,1793,1592,1511,1402,1723,1595,1635,1638,1479,1536,2052,2338,1327,1220,1093,1388,1266,1629,1416 +"Property, Plant & Equipment",537,538,529,525,527,517,493,498,494,482,490,507,554,565,551,534,515,492,456,445,452,471,470,470,473,478,462,469,467,473,486,483,433,460,452,454,455,457,450,451 +Long-Term Investments,48,96,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,4216,4288,3979,4044,4139,4170,4238,4499,4545,4517,4722,4869,4980,4941,5065,4305,3908,3965,3845,3921,3961,4024,4354,4439,4965,4932,4942,5042,5858,5944,6001,6079,4480,5447,5542,5644,5734,5831,5934,6035 +Other Long-Term Assets,434,411,386,357,310,268,267,240,230,211,236,257,245,246,556,543,532,517,519,519,261,155,107,105,92,98,92,88,85,85,96,93,87,84,93,96,104,88,117,130 +Total Long-Term Assets,5235,5333,4893,4926,4975,4955,4999,5237,5269,5209,5448,5633,5779,5751,6172,5382,4954,4974,4820,4885,4674,4649,4931,5014,5530,5508,5496,5599,6410,6501,6582,6655,5000,5990,6087,6194,6292,6377,6502,6616 +Total Assets,8729,9156,8890,8714,8470,9139,9338,9449,9290,9071,9357,9515,9285,8920,8591,8044,7551,7196,6803,6822,6312,6442,6522,6525,6932,7231,7091,7234,8048,7980,8118,8707,7338,7317,7307,7286,7680,7643,8131,8032 +Accounts Payable,237,204,202,203,184,175,181,187,202,198,217,225,202,216,208,225,184,179,127,134,124,187,162,165,176,192,167,158,160,167,149,177,139,157,131,119,112,117,90,74 +Deferred Revenue,200,227,234,223,205,213,247,243,203,196,211,223,212,218,228,212,195,199,188,188,172,195,187,191,185,191,195,192,182,192,202,182,161,177,176,170,177,183,170,174 +Current Debt,50,41,41,41,41,290,35,29,24,18,11,260,252,317,464,78,77,327,567,808,304,273,264,312,321,601,527,613,574,1152,1015,1051,707,296,333,308,393,391,672,582 +Total Current Liabilities,1002,1037,1002,955,899,1207,981,955,956,938,1001,1305,1279,1327,1465,1036,1056,1239,1346,1481,1043,1070,1015,1045,1078,1403,1235,1300,1310,1866,1813,2375,1291,902,911,841,915,943,1189,1044 +Other Current Liabilities,516,566,526,489,470,529,519,495,528,526,563,598,612,576,564,522,599,535,463,351,444,415,403,377,395,418,346,337,394,355,447,965,284,272,270,245,233,253,258,215 +Long-Term Debt,2490,2509,2519,2528,2537,2547,2806,2815,2824,2826,2834,2833,2841,2735,2678,2696,2706,2731,2749,2768,2788,2803,2811,2820,2828,2726,2743,2761,2780,2195,2231,2257,2616,3049,3089,3098,3239,3221,3271,3358 +Total Long-Term Liabilities,2953,2989,2937,2915,2917,2915,3175,3193,3242,3257,3359,3417,3487,3375,3249,3213,3226,3249,3199,3250,3011,3256,3291,3320,3459,3400,3407,3489,3544,3329,3440,3534,3819,4272,4353,4401,4598,4620,4704,4819 +Other Long-Term Liabilities,463,480,418,388,379,369,369,378,418,431,525,583,646,640,571,517,519,518,450,482,223,454,480,501,631,674,663,728,764,1135,1209,1277,1203,1223,1264,1303,1359,1399,1433,1461 +Total Liabilities,3955,4026,3939,3870,3816,4122,4156,4148,4198,4195,4360,4722,4766,4701,4714,4249,4282,4489,4545,4731,4054,4326,4306,4366,4537,4802,4642,4789,4854,5195,5252,5910,5109,5174,5264,5242,5513,5563,5893,5863 +Total Debt,2540,2550,2559,2569,2578,2837,2840,2844,2848,2845,2845,3093,3093,3052,3141,2774,2783,3058,3317,3576,3092,3076,3075,3132,3150,3327,3270,3374,3354,3347,3246,3308,3323,3345,3422,3406,3632,3612,3942,3940 +Debt Growth,-1.46%,-10.10%,-9.89%,-9.68%,-9.47%,-0.28%,-0.15%,-8.06%,-7.93%,-6.79%,-9.45%,11.52%,11.13%,-0.21%,-5.28%,-22.43%,-9.99%,-0.58%,7.85%,14.16%,-1.82%,-7.54%,-5.97%,-7.17%,-6.09%,-0.61%,0.76%,1.99%,0.93%,0.05%,-5.16%,-2.86%,-8.52%,-7.39%,-13.19%,-13.56%,-8.15%,-15.36%,-7.69%,-7.81% +Retained Earnings,3047,2846,2667,2473,2303,2056,1966,2006,1788,1600,1482,1253,798,298,-31,-299,-919,-1573,-2068,-2206,-2302,-2689,-2565,-2659,-2387,-2494,-2545,-2657,-1976,-2383,-2465,-2525,-3052,-3138,-3230,-3315,-3384,-3469,-3494,-3524 +Comprehensive Income,-163,-112,-140,-137,-119,-148,-114,-118,-127,-238,-148,-104,-89,-59,-42,-36,-31,-50,-62,-59,-29,-42,-34,-31,-32,-26,-19,-1,-12,-16,-27,-40,-43,-32,-33,-29,-26,-15,-8,-21 +Shareholders Equity,4773,5130,4951,4844,4654,5017,5182,5301,5093,4876,4998,4793,4519,4219,3877,3794,3268,2705,2255,2086,2251,2116,2217,2160,2394,2429,2450,2446,3194,2785,2866,2797,2229,2143,2043,2044,2166,2079,2237,2169 +Net Cash / Debt,-568,-217,-120,-389,-646,-114,-75,-262,-406,-505,-469,-802,-1672,-1881,-2314,-1957,-1915,-2357,-2572,-2776,-2721,-2474,-2647,-2731,-2838,-2660,-2695,-2760,-2689,-2807,-2657,-2169,-2677,-2797,-2981,-3089,-2982,-3120,-3054,-3265 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,-2.45,-0.92,-0.51,-1.64,-2.69,-0.46,-0.3,-1.05,-1.63,-2,-1.85,-3.16,-6.53,-7.3,-8.95,-7.51,-7.31,-8.96,-9.85,-10.49,-10.09,-9.2,-9.78,-10.14,-10.42,-9.75,-9.78,-9.96,-9.58,-9.86,-9.24,-7.58,-9.42,-9.9,-10.56,-10.73,-10.21,-10.58,-10.44,-11.35 +Working Capital,2491,2786,2995,2834,2595,2977,3358,3256,3065,2924,2908,2576,2228,1842,954,1626,1540,983,637,456,594,723,577,466,324,321,360,336,329,-387,-277,-324,1047,425,309,252,472,322,440,372 +Book Value Per Share,20.73,21.94,21.1,20.54,19.5,20.47,20.99,21.4,20.59,19.48,19.93,19.05,17.83,16.55,15.13,14.68,12.64,10.41,8.68,7.93,8.4,7.87,8.24,8.02,8.85,8.91,8.95,8.83,11.54,9.96,10.2,9.98,8,7.72,7.35,7.24,7.66,7.37,7.96,7.74 +Net Income,201,179,195,170,247,91,-41,219,187,119,228,456,499,329,268,620,654,495,138,96,386,-124,94,-273,99,51,113,-681,407,83,60,527,87,92,85,69,85,25,29,48 +Depreciation & Amortization,74,75,72,74,88,76,81,81,86,107,109,106,108,118,101,95,93,94,94,94,94,113,113,118,119,119,121,120,121,121,118,95,115,115,121,114,116,122,121,127 +Share-Based Compensation,30,13,15,26,29,19,17,23,21,15,15,18,19,14,15,17,19,30,20,16,18,14,14,18,17,12,17,20,16,15,14,20,19,20,15,15,16,25,14,11 +Other Operating Activities,-116,101,124,23,-144,74,275,-116,-40,-72,-22,483,-62,5,278,-180,-116,-177,-28,-88,-385,244,-57,271,-130,51,-17,640,-375,-51,-604,-558,-51,2,27,-47,-45,71,78,-27 +Operating Cash Flow,189,367,406,292,220,259,333,206,253,169,331,1062,564,465,663,552,650,442,223,118,114,248,164,134,105,232,234,97,169,167,-412,84,170,229,247,151,171,243,242,158 +Operating Cash Flow Growth,-13.96%,41.86%,21.94%,41.74%,-13.18%,53.44%,0.64%,-80.58%,-55.09%,-63.77%,-50.11%,92.36%,-13.20%,5.29%,197.22%,369.16%,470.68%,78.44%,36.23%,-11.84%,8.89%,6.58%,-30.04%,37.06%,-38.14%,39.50%,0,16.23%,-0.30%,-27.09%,0,-44.47%,-1.05%,-6.04%,2.11%,-4.37%,11.66%,84.66%,52.97%,128.70% +Capital Expenditures,-32,-30,-44,-28,-38,-53,-37,-32,-29,-32,-26,-32,-38,-44,-43,-52,-45,-58,-35,-32,-32,-31,-30,-29,-23,-32,-25,-27,-22,-34,-24,-25,-25,-28,-21,-26,-20,-31,-18,-19 +Acquisitions,0,-297,0,0,-31,-5,0,0,0,0,0,-1,-157,-1,-723,-435,-5,-80,0,111,-12,-48,-1,-2,-107,-72,0,0,-4,-79,-8,394,0,0,0,0,0,0,0,0 +Change in Investments,26,-268,-3,-5,-35,0,0,0,-10,0,0,0,0,0,0,0,0,0,0,0,0,3,0,-3,0,0,0,-6,0,0,5,81,0,0,0,5,31,2,0,1 +Other Investing Activities,-16,0,4,-6,0,2,-2,16,-2,-1,16,43,21,2,8,9,0,0,-1,-1,-2,-5,-2,-2,-2,-3,-2,-2,0,5,-4,-1,-1,-5,-1,-6,1,0,1,0 +Investing Cash Flow,-22,-596,-43,-39,-104,-56,-39,-16,-41,-32,-10,9,-174,-43,-758,-478,-50,-138,-36,78,-46,-81,-33,-36,-131,-108,-26,-35,-26,-108,-30,449,-25,-32,-22,-27,12,-29,-18,-17 +Dividends Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,-505,-46,-93,9,-667,-206,-104,-37,-85,-169,10,-189,-161,12,-182,-110,-78,-89,18,-250,-267,14,-43,12,-134,-79,-89,-84,10,-194,16,13,13,11,-106,-128,11,20,13,22 +Debt Issued / Paid,-10,-10,-10,-10,-260,-4,-5,-5,-5,-1,-250,-1,40,-91,301,-19,-304,-260,-260,482,6,0,-59,-18,-183,52,-149,-30,-16,85,-127,-57,-37,-100,6,-330,-19,-608,-26,-29 +Other Financing Activities,-22,-1,0,-3,-16,0,-1,-8,-24,0,0,-12,-22,-3,-9,0,-46,-2,0,-10,-29,-4,-3,-2,-12,-1,-4,-1,-14,-2,-2,-1,-16,0,-1,-1,-15,-15,2,-5 +Financing Cash Flow,-537,-57,-104,-4,-944,-211,-110,-50,-114,-170,-240,-203,-144,-82,110,-129,-428,-351,-242,223,-290,9,-105,-8,-328,-28,-242,-115,-20,-111,-113,-45,-40,-89,-100,-459,-23,-604,-11,-11 +Net Cash Flow,-378,-279,259,248,-824,-9,183,141,102,-36,85,870,251,343,11,-52,168,-43,-56,418,-220,174,27,90,-356,91,-39,-50,124,-48,-546,489,98,107,125,-334,159,-394,215,127 +Free Cash Flow,158,337,362,264,182,206,296,174,224,137,305,1030,527,422,619,500,605,384,188,86,82,216,133,104,82,200,209,70,147,133,-436,59,145,201,226,125,152,212,224,139 +Free Cash Flow Growth,-13.35%,63.29%,22.14%,51.78%,-18.86%,50.51%,-2.85%,-83.08%,-57.41%,-67.51%,-50.76%,106.00%,-12.97%,9.90%,229.47%,480.60%,634.47%,77.39%,40.93%,-17.37%,0.49%,7.99%,-36.26%,48.01%,-44.33%,50.60%,0,19.93%,1.66%,-33.77%,0,-53.00%,-4.48%,-5.24%,1.07%,-10.27%,14.58%,93.87%,61.78%,192.44% +Free Cash Flow Margin,15.43%,34.08%,35.78%,25.98%,17.97%,21.81%,30.10%,16.97%,20.88%,14.37%,30.42%,71.73%,35.80%,32.03%,53.02%,32.51%,37.60%,28.49%,22.85%,11.39%,9.69%,24.98%,15.65%,12.73%,9.87%,24.63%,25.40%,8.92%,18.62%,16.57%,-54.08%,8.21%,19.73%,27.62%,31.54%,18.02%,21.82%,30.15%,32.27%,21.24% +Free Cash Flow Per Share,0.69,1.44,1.54,1.12,0.76,0.84,1.2,0.7,0.91,0.55,1.22,4.09,2.08,1.66,2.42,1.93,2.34,1.48,0.72,0.33,0.31,0.8,0.5,0.39,0.3,0.73,0.77,0.25,0.53,0.48,-1.55,0.21,0.52,0.72,0.81,0.44,0.54,0.75,0.8,0.5 +Market Capitalization,16476,18772,17328,18300,17148,16999,19928,19897,18391,15723,17689,19011,19138,19387,16883,18918,19217,16666,13819,8757,14040,13261,12872,14100,11699,11152,10852,10331,11785,10291,12707,11884,11162,10667,9511,9749,11056,11272,10747,9096 +Market Cap Growth,-3.92%,10.43%,-13.05%,-8.03%,-6.76%,8.11%,12.66%,4.66%,-3.91%,-18.90%,4.77%,0.50%,-0.41%,16.33%,22.17%,116.02%,36.87%,25.67%,7.36%,-37.89%,20.02%,18.92%,18.61%,36.48%,-0.74%,8.37%,-14.60%,-13.07%,5.59%,-3.53%,33.60%,21.90%,0.96%,-5.37%,-11.50%,7.19%,47.33%,66.59%,52.05%,57.78% +Enterprise Value,17044,18989,17448,18688,17794,17113,20003,20159,18797,16228,18158,19814,20810,21268,19197,20875,21131,19023,16391,11533,16761,15735,15519,16831,14537,13812,13547,13091,14475,13097,15364,14053,13839,13464,12492,12839,14038,14392,13801,12360 +PE Ratio,22.15,23.78,24.7,39.23,33.29,37.28,41.17,26.42,18.57,12.08,11.7,12.25,11.15,10.36,8.29,9.92,13.89,14.94,27.82,19.34,167.34,-65.13,-434.86,-1330.15,-27.89,-100.19,-137.2,-77.97,10.96,13.62,16.61,15.04,33.59,32.25,36.07,46.8,59.06,85.65,79.9,78.14 +PS Ratio,4.08,4.66,4.35,4.62,4.32,4.22,4.94,4.91,4.12,3.23,3.39,3.53,3.48,3.44,2.98,3.56,4.24,4.41,4.19,2.63,4.15,3.94,3.88,4.29,3.59,3.47,3.38,3.24,3.78,3.36,4.26,4.11,3.89,3.77,3.39,3.5,4.02,4.17,4.04,3.5 +PB Ratio,3.45,3.66,3.5,3.78,3.69,3.39,3.85,3.75,3.61,3.22,3.54,3.97,4.24,4.6,4.36,4.99,5.88,6.16,6.13,4.2,6.24,6.27,5.81,6.53,4.89,4.59,4.43,4.22,3.69,3.7,4.43,4.25,5.01,4.98,4.66,4.77,5.1,5.42,4.8,4.19 +P/FCF Ratio,14.7,16.39,17.08,19.29,19.97,18.87,23.96,23.67,10.84,7.87,7.75,7.32,9.26,9.03,8.01,11.28,15.22,22.52,24.13,16.9,26.18,24.75,24.76,23.67,20.82,17.78,19.38,-121.26,-121.63,-103.63,-403.39,18.84,16.02,15.16,13.31,13.68,15.21,15.93,17.77,17.52 +P/OCF Ratio,13.13,14.61,14.72,16.58,16.85,16.17,20.73,20.75,10.13,7.4,7.3,6.9,8.53,8.32,7.32,10.13,13.41,18.59,19.68,13.62,21.31,20.42,20.3,20.01,17.5,15.22,16.27,482.76,1510.96,1239.83,181.01,16.3,14.02,13.36,11.7,12.07,13.57,14.15,15.68,15.12 +Debt/Equity,0.53,0.5,0.52,0.53,0.55,0.57,0.55,0.54,0.56,0.58,0.57,0.65,0.68,0.72,0.81,0.73,0.85,1.13,1.47,1.71,1.37,1.45,1.39,1.45,1.32,1.37,1.34,1.38,1.05,1.2,1.13,1.18,1.49,1.56,1.68,1.67,1.68,1.74,1.76,1.82 +Quick Ratio,2.6,2.83,3.06,2.96,2.9,2.77,3.52,3.45,3.26,3.15,3.08,2.38,1.87,1.59,1.21,1.96,1.97,1.4,1.09,0.94,0.91,1.17,1,0.92,0.83,0.89,0.91,0.89,0.93,0.58,0.61,0.67,0.83,1.1,0.95,0.88,1.16,0.96,1.07,1.01 +Current Ratio,3.49,3.69,3.99,3.97,3.89,3.47,4.42,4.41,4.21,4.12,3.91,2.97,2.74,2.39,1.65,2.57,2.46,1.79,1.47,1.31,1.57,1.68,1.57,1.45,1.3,1.23,1.29,1.26,1.25,0.79,0.85,0.86,1.81,1.47,1.34,1.3,1.52,1.34,1.37,1.36 +Return on Invested Capital (ROIC),10.09%,10.54%,9.38%,6.78%,7.42%,6.18%,6.49%,9.03%,12.64%,16.96%,19.73%,20.57%,23.28%,26.95%,30.08%,30.16%,24.54%,22.26%,12.38%,11.56%,3.86%,-3.03%,-0.02%,0.42%,-4.66%,3.09%,4.07%,3.13%,20.32%,14.19%,14.25%,14.67%,8.17%,7.99%,7.99%,7.20%,6.50%,6.19%,4.77%,4.26% +Dividend Yield,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Payout Ratio,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Buyback Yield,3.37%,4.52%,4.23%,4.90%,3.64%,2.14%,2.44%,1.52%,2.65%,2.00%,2.12%,2.72%,2.18%,2.08%,0.94%,1.42%,2.94%,2.13%,3.60%,1.76%,0.97%,1.40%,1.73%,2.84%,3.00%,4.22%,4.20%,3.11%,1.20%,-0.80%,-1.89%,0.64%,2.65%,4.17%,3.52%,-0.10%,-3.11%,-1.89%,-4.80%,-4.73% +Total Return,3.37%,4.52%,4.23%,4.90%,3.64%,2.14%,2.44%,1.52%,2.65%,2.00%,2.12%,2.72%,2.18%,2.08%,0.94%,1.42%,2.94%,2.13%,3.60%,1.76%,0.97%,1.40%,1.73%,2.84%,3.00%,4.22%,4.20%,3.11%,1.20%,-0.80%,-1.89%,0.64%,2.65%,4.17%,3.52%,-0.10%,-3.11%,-1.89%,-4.80%,-4.73% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/hsic.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/hsic.csv new file mode 100644 index 0000000000000000000000000000000000000000..a7f9aec6c50051064b11310e64f56171d040d6c7 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/hsic.csv @@ -0,0 +1,107 @@ +Date,2024/12/28,2024/9/28,2024/6/29,2024/3/30,2023/12/30,2023/9/30,2023/7/1,2023/4/1,2022/12/31,2022/9/24,2022/6/25,2022/3/26,2021/12/25,2021/9/25,2021/6/26,2021/3/27,2020/12/26,2020/9/26,2020/6/27,2020/3/28,2019/12/28,2019/9/28,2019/6/29,2019/3/30,2018/12/29,2018/9/29,2018/6/30,2018/3/31,2017/12/30,2017/9/30,2017/7/1,2017/4/1,2016/12/31,2016/9/24,2016/6/25,2016/3/26,2015/12/26,2015/9/26,2015/6/27,2015/3/28 +Revenue,3191,3174,3136,3172,3017,3162,3100,3060,3371,3067,3030,3179,3331,3178,2967,2925,3166,2840,1684,2429,2669,2509,2448,2360,2473,2356,2316,2273,-260,3161,3059,2923,3121,2865,2873,2713,2851,2686,2629,2464 +Revenue Growth,5.77%,0.38%,1.16%,3.66%,-10.50%,3.10%,2.31%,-3.74%,1.20%,-3.49%,2.12%,8.68%,5.23%,11.90%,76.15%,20.43%,18.61%,13.21%,-31.19%,2.91%,7.94%,6.50%,5.69%,3.82%,0.00%,-25.48%,-24.30%,-22.22%,0.00%,10.33%,6.50%,7.74%,9.47%,6.68%,9.25%,10.12%,5.51%,2.37%,0.53%,1.38% +Cost of Revenue,2198,2181,2118,2160,2093,2167,2125,2094,2372,2153,2085,2206,2351,2266,2076,2034,2304,2086,1230,1683,1858,1748,1680,1609,1722,1633,1598,1554,-509,2325,2220,2100,2261,2077,2071,1935,2057,1937,1879,1750 +Gross Profit,993,993,1018,1012,924,995,975,966,999,914,945,973,980,912,891,891,861,754,454,746,811,761,767,752,751,722,718,719,249,836,839,823,859,788,801,778,794,749,751,713 +"Selling, General & Admin",738,724,781,791,807,725,707,717,761,648,680,682,728,657,635,614,513,560,446,567,615,575,593,575,558,552,553,554,197,623,629,629,629,582,600,598,581,552,560,545 +Research & Development,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Expenses,838,836,859,862,885,795,774,791,927,703,725,729,779,701,681,661,681,567,462,572,614,574,605,579,593,599,561,557,197,623,629,629,646,587,621,602,593,560,568,552 +Other Operating Expenses,100,112,78,71,78,70,67,74,166,55,45,47,51,44,46,47,167,7,16,5,-1,-1,12,5,35,47,8,3,0,0,0,0,16,5,20,4,12,8,7,7 +Operating Income,155,157,159,150,39,200,201,175,72,211,220,244,201,211,210,230,181,188,-7,174,196,187,162,172,158,123,157,162,52,214,211,194,214,201,181,176,201,189,183,161 +Interest Expense / Income,35,34,32,30,29,25,19,14,12,8,8,7,7,7,7,6,12,11,10,8,9,12,13,16,21,20,17,17,14,13,12,11,10,7,7,7,7,6,6,6 +Other Expense / Income,-5,-8,-10,-5,-9,-1,1,1,-2,7,0,-1,3,-8,0,1,-3,6,-6,-2,-185,-8,-1,7,-17,-35,-35,-31,-107,3,4,3,6,3,4,2,4,6,5,3 +Pretax Income,125,131,137,125,19,176,181,160,62,196,212,238,191,212,203,223,172,171,-12,168,372,183,150,149,154,138,175,176,144,197,194,179,198,190,169,167,189,177,172,153 +Income Tax,31,32,33,32,1,39,41,39,15,46,52,57,44,50,47,57,29,29,-1,38,42,42,36,39,21,17,34,36,153,59,58,39,59,57,49,54,59,49,54,49 +Net Income,94,99,104,93,18,137,140,121,47,150,160,181,147,162,156,166,143,142,-11,130,330,141,115,110,133,121,141,140,-9,138,136,141,139,134,120,114,130,128,118,103 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,94,99,104,93,18,137,140,121,47,150,160,181,147,162,156,166,143,142,-11,130,330,141,115,110,133,121,141,140,-9,138,136,141,139,134,120,114,130,128,118,103 +Net Income Growth,422.22%,-27.74%,-25.71%,-23.14%,-61.70%,-8.67%,-12.50%,-33.15%,-68.03%,-7.41%,2.56%,9.04%,2.91%,14.33%,0,27.44%,-56.70%,0.81%,0,18.65%,148.07%,15.71%,-18.89%,-21.71%,0,-11.99%,3.79%,-0.38%,0,3.23%,13.29%,23.73%,7.13%,4.68%,1.84%,9.96%,-2.27%,11.29%,1.46%,1.32% +Shares Outstanding (Basic),125,126,128,129,130,130,131,131,134,136,137,137,138,139,140,142,142,142,142,143,145,147,148,150,152,153,153,153,155,157,158,158,159,162,163,163,164,166,166,166 +Shares Outstanding (Diluted),126,127,129,130,131,131,132,133,136,137,139,139,141,141,142,143,144,143,142,143,147,149,149,151,153,154,154,154,156,158,159,160,161,164,165,165,167,168,168,169 +Shares Change,-3.77%,-3.34%,-2.45%,-2.46%,-3.70%,-4.12%,-5.04%,-4.45%,-3.56%,-2.83%,-1.97%,-2.90%,-2.18%,-1.41%,-0.49%,0.21%,-2.43%,-3.69%,-4.73%,-5.33%,-3.67%,-3.28%,-3.09%,-1.93%,-2.15%,-2.94%,-3.07%,-3.52%,-2.95%,-3.32%,-3.47%,-3.46%,-3.67%,-2.65%,-2.20%,-2.33%,-1.93%,-1.60%,-2.01%,-2.08% +EPS (Basic),0.75,0.79,0.81,0.72,0.14,1.06,1.07,0.92,0.36,1.1,1.17,1.31,1.07,1.16,1.11,1.17,1,1,-0.08,0.91,2.24,0.96,0.77,0.73,0.88,0.8,0.92,0.92,-0.05,0.88,0.86,0.89,0.88,0.83,0.74,0.7,0.79,0.77,0.71,0.62 +EPS (Diluted),0.75,0.78,0.8,0.72,0.14,1.05,1.06,0.91,0.36,1.09,1.16,1.3,1.05,1.15,1.1,1.16,1,0.99,-0.08,0.91,2.22,0.95,0.77,0.73,0.86,0.79,0.92,0.91,-0.04,0.87,0.86,0.88,0.87,0.82,0.73,0.69,0.78,0.76,0.7,0.61 +EPS Growth,435.71%,-25.71%,-24.53%,-20.88%,-61.11%,-3.67%,-8.62%,-30.00%,-65.71%,-5.22%,5.46%,12.07%,5.00%,16.16%,0.00%,27.47%,-54.96%,4.21%,0.00%,24.66%,158.14%,20.25%,-16.30%,-19.78%,0.00%,-9.20%,6.98%,3.41%,0.00%,6.10%,17.81%,28.47%,11.54%,7.90%,4.29%,12.30%,0.00%,13.43%,3.70%,3.39% +Free Cash Flow Per Share,1.28,0.85,1.94,1.14,-0.62,1.39,1.73,-0.1,1.44,0.55,0.97,0.54,1.55,1.39,1.01,0.34,2.38,1.79,-0.69,0.39,1.82,1.45,1,-0.33,1.79,1.02,1.77,-0.55,1.49,0.72,1.33,-0.44,1.5,0.99,1.62,-0.55,1.87,0.54,1.14,-0.25 +Dividend Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,31.12%,31.29%,32.46%,31.90%,30.63%,31.47%,31.45%,31.57%,29.64%,29.80%,31.19%,30.61%,29.42%,28.70%,30.03%,30.46%,27.21%,26.56%,26.97%,30.71%,30.37%,30.34%,31.35%,31.85%,30.37%,30.67%,31.02%,31.63%,0,26.45%,27.43%,28.15%,27.54%,27.49%,27.90%,28.67%,27.85%,27.88%,28.55%,28.96% +Operating Margin,4.86%,4.95%,5.07%,4.73%,1.29%,6.33%,6.48%,5.72%,2.14%,6.88%,7.26%,7.68%,6.03%,6.64%,7.08%,7.86%,5.71%,6.61%,-0.44%,7.16%,7.36%,7.46%,6.63%,7.31%,6.39%,5.23%,6.78%,7.14%,0,6.76%,6.89%,6.64%,6.86%,7.01%,6.29%,6.50%,7.04%,7.03%,6.96%,6.55% +Profit Margin,2.95%,3.12%,3.32%,2.93%,0.60%,4.33%,4.52%,3.95%,1.39%,4.89%,5.28%,5.69%,4.41%,5.10%,5.26%,5.68%,4.51%,4.99%,-0.64%,5.36%,12.36%,5.60%,4.68%,4.65%,5.38%,5.16%,6.10%,6.17%,0,4.37%,4.45%,4.82%,4.46%,4.67%,4.18%,4.19%,4.56%,4.76%,4.49%,4.20% +Free Cash Flow Margin,4.98%,3.37%,7.91%,4.63%,-2.69%,5.72%,7.29%,-0.43%,5.73%,2.41%,4.39%,2.33%,6.42%,6.10%,4.75%,1.68%,10.70%,8.95%,-5.84%,2.28%,9.94%,8.52%,6.06%,-2.10%,11.00%,6.57%,11.71%,-3.72%,0,3.58%,6.83%,-2.39%,7.65%,5.59%,9.18%,-3.33%,10.78%,3.30%,7.22%,-1.71% +Effective Tax Rate,24.80%,24.43%,24.09%,25.60%,5.26%,22.16%,22.65%,24.38%,24.19%,23.47%,24.53%,23.95%,23.04%,23.59%,23.15%,25.56%,16.89%,16.99%,0.00%,22.54%,11.34%,22.99%,23.85%,26.45%,13.51%,12.04%,19.35%,20.49%,105.92%,30.07%,30.00%,21.54%,29.72%,29.74%,28.96%,32.00%,31.32%,27.82%,31.32%,32.20% +EBITDA,236,239,243,228,116,270,259,226,126,256,273,300,257,271,260,278,231,226,46,223,430,242,212,206,212,194,228,229,151,260,254,236,252,240,219,215,237,226,217,196 +EBITDA Margin,7.40%,7.53%,7.75%,7.19%,3.85%,8.54%,8.36%,7.39%,3.74%,8.35%,9.01%,9.44%,7.72%,8.53%,8.76%,9.50%,7.30%,7.97%,2.71%,9.18%,16.12%,9.64%,8.67%,8.72%,8.57%,8.25%,9.83%,10.07%,0,8.21%,8.31%,8.06%,8.07%,8.39%,7.62%,7.94%,8.30%,8.41%,8.25%,7.96% +Depreciation & Amortization,76,74,74,73,68,69,59,52,52,52,53,55,59,52,50,49,47,45,47,47,49,47,49,40,37,36,35,36,-7,49,48,45,44,42,42,41,40,43,39,37 +EBIT,160,165,169,155,48,201,200,174,74,204,220,245,198,219,210,229,183,182,-1,176,381,195,163,166,175,159,192,193,158,211,207,191,208,198,176,174,196,183,178,159 +EBIT Margin,5.01%,5.20%,5.39%,4.89%,1.59%,6.36%,6.45%,5.69%,2.20%,6.65%,7.26%,7.71%,5.94%,6.89%,7.08%,7.83%,5.80%,6.40%,-0.08%,7.25%,14.29%,7.77%,6.67%,7.02%,7.09%,6.73%,8.30%,8.50%,0,6.67%,6.75%,6.53%,6.66%,6.90%,6.14%,6.43%,6.89%,6.82%,6.77%,6.45% +Cash & Equivalents,122,126,138,159,171,166,137,126,117,123,108,126,118,119,167,145,421,533,296,617,106,75,85,88,57,120,111,99,175,80,75,63,62,76,64,72,72,60,47,59 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,122,126,138,159,171,166,137,126,117,123,108,126,118,119,167,145,421,533,296,617,106,75,85,88,57,120,111,99,175,80,75,63,62,76,64,72,72,60,47,59 +Cash Growth,-28.66%,-24.10%,0.73%,26.19%,46.15%,34.96%,26.85%,0,-0.85%,3.25%,-35.42%,-12.83%,-71.98%,-77.67%,-43.53%,-76.59%,296.98%,608.91%,248.68%,600.64%,86.51%,-37.15%,-23.71%,-11.21%,-67.43%,49.90%,49.12%,57.80%,179.99%,4.84%,17.45%,-12.19%,-13.46%,25.98%,35.04%,20.97%,-19.43%,-20.98%,-47.53%,-54.15% +Receivables,1482,1660,1559,1644,1863,1573,1468,1470,1442,1507,1409,1444,1452,1552,1357,1318,1425,1408,1101,1199,1246,1279,1204,1193,1169,1628,1561,1576,1523,1545,1409,1363,1254,1368,1296,1275,1230,1224,1164,1099 +Inventory,1810,1754,1657,1686,1815,1833,1843,1918,1963,1818,1823,1871,1861,1784,1688,1626,1512,1463,1407,1328,1429,1357,1368,1370,1416,1933,1930,2015,1934,1692,1567,1624,1666,1468,1483,1500,1510,1425,1314,1298 +Other Current Assets,569,607,587,589,639,541,463,438,466,509,449,389,413,457,530,482,433,465,605,475,445,405,452,458,1534,514,459,430,455,466,413,343,361,374,435,424,419,411,380,346 +Total Current Assets,3983,4147,3941,4078,4488,4113,3911,3952,3988,3957,3789,3830,3844,3912,3742,3571,3791,3869,3409,3619,3227,3116,3109,3109,4175,4194,4062,4121,4086,3783,3464,3392,3343,3286,3278,3271,3231,3120,2905,2802 +"Property, Plant & Equipment",824,844,822,814,823,797,729,676,667,673,683,689,691,686,660,655,631,585,547,543,561,551,552,564,314,374,369,377,375,362,351,336,334,324,320,324,318,312,310,292 +Long-Term Investments,501,528,502,503,471,471,493,479,472,399,416,427,424,398,395,369,366,356,363,332,328,386,390,404,420,518,510,450,432,451,473,458,443,455,487,477,455,423,417,388 +Goodwill and Intangibles,4910,5086,4986,4750,4791,4429,4013,3465,3480,3505,3436,3501,3522,3425,3327,3185,2984,2999,2999,3025,3035,3044,3062,3068,2457,3304,2869,2967,2971,2892,2809,2658,2641,2569,2549,2528,2501,2517,2473,2457 +Other Long-Term Assets,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,1134,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Total Long-Term Assets,6235,6458,6310,6067,6085,5697,5235,4620,4619,4577,4535,4617,4637,4508,4382,4209,3981,3941,3909,3900,3925,3981,4004,4036,4325,4196,3748,3794,3778,3704,3634,3452,3418,3348,3356,3330,3274,3251,3200,3137 +Total Assets,10218,10605,10251,10145,10573,9810,9146,8572,8607,8534,8324,8447,8481,8421,8124,7780,7773,7810,7318,7519,7151,7097,7112,7145,8501,8390,7810,7915,7864,7487,7097,6845,6760,6634,6634,6601,6505,6372,6106,5939 +Accounts Payable,962,1026,867,879,1020,953,817,855,1004,957,901,914,1054,1057,904,910,1006,1007,735,781,880,855,746,695,786,1136,1118,1021,1153,1029,883,844,1007,931,882,809,1006,874,779,717 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,781,824,686,442,494,158,465,364,182,183,163,169,138,146,157,247,248,680,674,555,199,284,320,377,960,1157,1192,968,758,649,595,690,503,351,255,441,346,201,147,178 +Total Current Liabilities,2803,2929,2549,2334,2683,2093,2276,2172,2224,2146,2076,2144,2307,2301,2094,2123,2283,2604,2307,2206,2038,1909,1825,1879,3219,3230,3153,2856,2829,2437,2230,2285,2321,2040,1911,1988,2147,1797,1637,1547 +Other Current Liabilities,1060,1079,996,1013,1169,982,994,953,1038,1006,1012,1061,1115,1098,1033,966,1030,917,898,870,959,770,759,806,1473,936,843,867,918,759,753,751,810,758,774,737,795,722,711,652 +Long-Term Debt,2089,2168,2152,2276,2247,2129,1417,1295,1315,1205,1045,1050,1079,976,950,755,755,716,679,1029,799,1055,1151,1161,980,1000,985,1001,908,908,808,708,715,718,700,666,464,597,589,654 +Total Long-Term Liabilities,2578,2705,2698,2776,2737,2616,1864,1703,1712,1580,1435,1466,1498,1401,1420,1208,1177,1119,1110,1435,1195,1446,1553,1565,1428,1461,1441,1477,1378,1292,1186,1044,1031,1119,1198,1167,929,1048,1035,1083 +Other Long-Term Liabilities,489,537,546,500,490,487,447,408,397,375,390,416,419,425,470,452,423,403,431,407,396,391,402,404,447,461,456,476,471,384,378,336,316,401,498,501,465,451,447,430 +Total Liabilities,5381,5634,5247,5110,5420,4709,4140,3875,3936,3726,3511,3610,3805,3703,3513,3330,3460,3723,3417,3641,3234,3354,3378,3443,4647,4691,4594,4333,4207,3729,3416,3330,3352,3159,3109,3154,3076,2845,2672,2630 +Total Debt,2870,2992,2838,2718,2741,2287,1882,1659,1497,1388,1208,1219,1217,1122,1107,1002,1002,1396,1354,1583,998,1339,1472,1538,1940,2158,2177,1969,1666,1557,1402,1399,1219,1069,955,1108,810,798,736,831 +Debt Growth,4.71%,30.83%,50.80%,63.83%,83.10%,64.77%,55.80%,36.10%,23.01%,23.70%,9.16%,21.63%,21.41%,-19.64%,-18.24%,-36.70%,0.41%,4.27%,-8.02%,2.93%,-48.54%,-37.94%,-32.41%,-21.87%,16.45%,38.61%,55.25%,40.76%,36.69%,45.68%,46.84%,26.28%,50.53%,33.84%,29.82%,33.23%,10.69%,-3.27%,-2.67%,5.01% +Retained Earnings,3771,3766,3803,3838,3860,3897,3769,3684,3678,3922,3834,3759,3595,3594,3466,3493,3455,3314,3172,3183,3116,2958,2900,2859,3209,3191,3123,2998,2940,3165,3135,3068,2982,2997,3010,2934,2896,2879,2780,2690 +Comprehensive Income,-379,-264,-292,-239,-206,-247,-210,-213,-233,-312,-241,-168,-171,-138,-107,-136,-108,-171,-199,-228,-167,-195,-140,-150,-249,-220,-211,-98,-130,-154,-210,-282,-317,-222,-215,-210,-220,-200,-166,-202 +Shareholders Equity,3393,3503,3512,3600,3655,3651,3560,3472,3446,3611,3594,3592,3425,3458,3360,3358,3348,3155,2991,2975,2998,2830,2827,2797,2961,2973,2914,2902,2811,3012,2926,2787,2793,2895,2948,2914,2884,2939,2863,2733 +Net Cash / Debt,-2748,-2866,-2700,-2559,-2570,-2121,-1745,-1533,-1380,-1265,-1100,-1093,-1099,-1003,-939,-858,-581,-863,-1058,-966,-892,-1264,-1387,-1450,-1883,-2038,-2066,-1870,-1491,-1477,-1328,-1336,-1156,-992,-891,-1036,-738,-738,-689,-772 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,-21.88,-22.56,-20.99,-19.72,-19.69,-16.14,-13.23,-11.52,-10.18,-9.23,-7.92,-7.85,-7.82,-7.11,-6.63,-5.98,-4.05,-6.03,-7.43,-6.75,-6.06,-8.51,-9.28,-9.59,-12.32,-13.27,-13.4,-12.13,-9.55,-9.33,-8.35,-8.36,-7.18,-6.06,-5.41,-6.26,-4.41,-4.39,-4.09,-4.56 +Working Capital,1180,1218,1392,1744,1805,2020,1635,1780,1764,1811,1713,1686,1537,1611,1649,1448,1508,1265,1102,1413,1188,1207,1283,1230,956,964,909,1265,1257,1345,1234,1107,1022,1246,1367,1283,1084,1323,1269,1255 +Book Value Per Share,27.25,27.77,27.48,27.97,28.16,28,27.2,26.43,25.7,26.63,26.17,26.16,24.75,24.81,23.94,23.6,23.52,22.16,21.01,20.81,20.61,19.23,19.08,18.61,19.52,19.49,19,18.95,18.14,19.19,18.55,17.67,17.59,17.9,18.09,17.86,17.53,17.74,17.24,16.42 +Net Income,94,99,104,93,18,137,140,121,47,150,160,181,147,162,156,166,143,142,-11,130,330,141,115,110,133,121,141,140,-9,138,136,141,139,134,120,114,130,128,118,103 +Depreciation & Amortization,76,74,74,73,68,69,59,52,52,52,53,55,59,52,50,49,47,45,47,47,49,47,49,40,37,36,35,36,-7,49,48,45,44,42,42,41,40,43,39,37 +Share-Based Compensation,9,10,12,8,1,14,14,10,10,17,15,12,20,28,17,13,16,6,5,-18,12,13,13,7,2,10,13,8,5,13,11,8,15,16,13,14,10,13,14,8 +Other Operating Activities,25,-32,106,23,-119,11,61,-156,145,-121,-71,-155,51,-31,-64,-165,144,69,-132,-81,-98,31,-13,-191,122,7,98,-255,249,-68,34,-247,67,-14,101,-247,147,-76,37,-176 +Operating Cash Flow,204,151,296,197,-32,231,274,27,254,98,157,93,277,211,159,63,350,261,-91,78,293,232,163,-34,294,174,288,-71,238,131,229,-53,265,179,277,-78,327,107,208,-27 +Operating Cash Flow Growth,0,-34.63%,8.03%,629.63%,0,135.71%,74.52%,-70.97%,-8.30%,-53.56%,-1.26%,47.62%,-20.84%,-19.26%,0,-19.72%,19.61%,12.63%,0,0,-0.47%,33.46%,-43.29%,0,23.50%,32.36%,25.84%,0,-10.02%,-26.46%,-17.50%,0,-19.10%,66.28%,33.44%,0,19.32%,-38.44%,4.28%,0 +Capital Expenditures,-45,-44,-48,-50,-49,-50,-48,-40,-61,-24,-24,-19,-63,-17,-18,-14,-11,-7,-8,-23,-27,-18,-15,-16,-22,-19,-17,-14,-7,-18,-20,-17,-26,-18,-14,-13,-20,-19,-18,-15 +Acquisitions,-6,-42,-159,-19,-285,-416,-249,1,-29,-117,0,-1,-154,-123,-94,-204,-7,-14,-3,-37,1,-34,-19,-588,10,-44,-15,-5,77,-109,-138,-12,-102,-34,-40,-53,-30,-81,-48,-14 +Change in Investments,0,0,0,0,22,0,0,0,0,0,0,0,0,10,0,0,2,0,0,12,297,0,0,11,-25,0,0,0,41,0,0,0,-5,0,0,0,0,0,0,0 +Other Investing Activities,-7,-5,-2,-3,-15,-2,-4,0,25,-11,-8,-7,19,-8,-6,-5,-5,-3,-6,-6,-2,-3,-6,-5,-10,-9,-8,-17,-133,-2,1,-6,-4,-7,4,-6,-7,-6,-2,-1 +Investing Cash Flow,-58,-91,-209,-72,-327,-468,-301,-39,-65,-152,-32,-27,-198,-138,-118,-223,-21,-24,-16,-54,269,-56,-39,-599,-47,-72,-39,-35,-21,-129,-157,-35,-137,-59,-49,-71,-57,-106,-68,-30 +Dividends Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,-72,-134,-99,-74,-50,-50,-50,-99,-285,-90,-110,2,-150,-50,-112,-89,0,0,0,-74,-200,-98,-77,-150,-86,-61,-53,3,-225,-125,-49,-46,-198,-192,-54,-94,-146,-37,-34,-68 +Debt Issued / Paid,-112,146,125,30,450,340,98,162,101,185,-4,-23,99,-12,93,-18,-440,3,-232,600,-335,-136,-59,-659,-194,-20,209,305,110,154,1,178,97,109,-159,297,10,64,-99,104 +Other Financing Activities,-20,-53,-140,-107,-6,-42,-10,-42,-10,-21,-19,-41,-28,-53,0,-13,-11,-1,2,-34,-2,44,14,1441,-6,-16,-406,-280,-13,-28,-20,-48,-27,-23,-24,-59,-114,-8,-20,0 +Financing Cash Flow,-204,-41,-114,-151,394,248,38,21,-194,74,-133,-62,-79,-115,-19,-120,-451,2,-230,492,-537,-190,-122,632,-285,-96,-250,28,-129,1,-68,84,-129,-106,-237,145,-250,19,-153,36 +Net Cash Flow,-4,-12,-21,-12,5,29,11,9,-6,15,-18,8,-1,-48,23,-277,-112,237,-321,511,31,-10,-151,156,-40,8,-8,-55,95,5,12,1,-14,13,-8,0,12,13,-12,-30 +Free Cash Flow,159,107,248,147,-81,181,226,-13,193,74,133,74,214,194,141,49,339,254,-98,55,265,214,148,-50,272,155,271,-85,231,113,209,-70,239,160,264,-90,307,89,190,-42 +Free Cash Flow Growth,0,-40.88%,9.74%,0,0,144.60%,69.93%,0,-9.81%,-61.86%,-5.67%,51.02%,-36.82%,-23.66%,0,-11.66%,27.68%,18.87%,0,0,-2.46%,38.13%,-45.27%,0,17.78%,36.96%,29.74%,0,-3.32%,-29.49%,-20.70%,0,-22.31%,80.72%,38.90%,0,21.67%,-41.53%,5.61%,0 +Free Cash Flow Margin,4.98%,3.37%,7.91%,4.63%,-2.69%,5.72%,7.29%,-0.43%,5.73%,2.41%,4.39%,2.33%,6.42%,6.10%,4.75%,1.68%,10.70%,8.95%,-5.84%,2.28%,9.94%,8.52%,6.06%,-2.10%,11.00%,6.57%,11.71%,-3.72%,0,3.58%,6.83%,-2.39%,7.65%,5.59%,9.18%,-3.33%,10.78%,3.30%,7.22%,-1.71% +Free Cash Flow Per Share,1.28,0.85,1.94,1.14,-0.62,1.39,1.73,-0.1,1.44,0.55,0.97,0.54,1.55,1.39,1.01,0.34,2.38,1.79,-0.69,0.39,1.82,1.45,1,-0.33,1.79,1.02,1.77,-0.55,1.49,0.72,1.33,-0.44,1.5,0.99,1.62,-0.55,1.87,0.54,1.14,-0.25 +Market Capitalization,8780,9278,8208,9705,9838,9696,10624,10705,10826,9166,10670,12051,10391,10910,10554,9685,9399,8393,8090,7170,9770,9278,10420,9101,11878,13019,11188,10330,10968,12964,14519,13461,12211,13451,14023,13765,13027,10934,12162,11632 +Market Cap Growth,-10.75%,-4.32%,-22.74%,-9.34%,-9.13%,5.78%,-0.43%,-11.17%,4.19%,-15.99%,1.10%,24.43%,10.55%,29.99%,30.45%,35.08%,-3.80%,-9.54%,-22.36%,-21.22%,-17.75%,-28.74%,-6.87%,-11.90%,8.30%,0.43%,-22.94%,-23.26%,-10.18%,-3.63%,3.54%,-2.21%,-6.26%,23.02%,15.30%,18.34%,12.59%,10.04%,19.87%,15.61% +Enterprise Value,11528,12144,10908,12264,12408,11817,12369,12238,12206,10431,11770,13144,11490,11913,11493,10542,9980,9256,9147,8136,10662,10542,11807,10551,13761,15057,13254,12199,12459,14440,15847,14797,13368,14444,14914,14801,13764,11672,12851,12404 +PE Ratio,22.51,29.55,23.32,25.01,23.65,21.79,23.2,22.4,20.12,14.37,16.42,18.65,16.47,17.41,17.4,22.02,23.27,14.2,13.72,10.02,14.06,18.64,21.77,18.01,22.17,33.01,27.23,25.46,27,23.4,26.41,25.22,24.1,27.04,28.53,28.13,27.19,22.68,25.93,24.89 +PS Ratio,0.69,0.74,0.66,0.78,0.8,0.76,0.84,0.85,0.86,0.73,0.84,0.95,0.84,0.89,0.89,0.91,0.93,0.87,0.87,0.71,0.98,0.95,1.08,0.96,1.26,1.95,1.49,1.26,1.24,1.06,1.21,1.14,1.06,1.19,1.26,1.27,1.23,1.04,1.17,1.12 +PB Ratio,2.59,2.65,2.34,2.7,2.69,2.66,2.98,3.08,3.14,2.54,2.97,3.36,3.03,3.16,3.14,2.88,2.81,2.66,2.71,2.41,3.26,3.28,3.69,3.25,4.01,4.38,3.84,3.56,3.9,4.31,4.96,4.83,4.37,4.65,4.76,4.72,4.52,3.72,4.25,4.26 +P/FCF Ratio,13.28,22.04,16.58,20.52,31.43,16.52,22.13,27.66,22.84,18.52,17.35,19.34,17.38,15.1,13.48,17.82,17.09,17.61,18.55,10.5,16.91,15.87,19.83,14.04,19.36,22.75,21.09,22.05,22.7,26.4,26.97,22.7,21.33,20.99,24.63,27.78,23.95,22.36,22.03,21.46 +P/OCF Ratio,10.35,15.16,11.86,14.48,19.68,12.34,16.27,19.97,17.98,14.67,14.46,16.28,14.64,13.93,12.67,16.6,15.69,15.5,15.79,9.36,14.94,14.15,17.45,12.61,17.35,20.71,19.08,19.6,20.11,22.66,23.44,20.16,19,19.08,22.12,24.39,21.16,19.44,19.32,18.73 +Debt/Equity,0.85,0.85,0.81,0.76,0.75,0.63,0.53,0.48,0.43,0.38,0.34,0.34,0.36,0.32,0.33,0.3,0.3,0.44,0.45,0.53,0.33,0.47,0.52,0.55,0.66,0.73,0.75,0.68,0.59,0.52,0.48,0.5,0.44,0.37,0.32,0.38,0.28,0.27,0.26,0.3 +Quick Ratio,0.57,0.61,0.67,0.77,0.76,0.83,0.71,0.73,0.7,0.76,0.73,0.73,0.68,0.73,0.73,0.69,0.81,0.75,0.61,0.82,0.66,0.71,0.71,0.68,0.38,0.54,0.53,0.59,0.6,0.67,0.67,0.62,0.57,0.71,0.71,0.68,0.61,0.71,0.74,0.75 +Current Ratio,1.42,1.42,1.55,1.75,1.67,1.97,1.72,1.82,1.79,1.84,1.83,1.79,1.67,1.7,1.79,1.68,1.66,1.49,1.48,1.64,1.58,1.63,1.7,1.66,1.3,1.3,1.29,1.44,1.44,1.55,1.55,1.48,1.44,1.61,1.72,1.65,1.51,1.74,1.78,1.81 +Return on Invested Capital (ROIC),7.46%,5.97%,6.69%,7.28%,7.51%,8.39%,9.26%,10.03%,11.48%,13.36%,13.90%,13.78%,13.97%,14.06%,14.30%,10.78%,9.96%,10.04%,10.25%,12.65%,14.23%,12.74%,11.53%,11.50%,10.22%,7.04%,7.90%,8.68%,9.96%,13.12%,13.66%,13.66%,13.45%,13.30%,13.38%,12.92%,13.79%,13.69%,13.77%,13.82% +Dividend Yield,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Payout Ratio,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Buyback Yield,3.77%,3.34%,2.45%,2.46%,3.70%,4.12%,5.04%,4.45%,3.56%,2.83%,1.97%,2.90%,2.18%,1.41%,0.49%,-0.21%,2.43%,3.69%,4.73%,5.33%,3.67%,3.28%,3.09%,1.93%,2.15%,2.94%,3.07%,3.52%,2.95%,3.32%,3.47%,3.46%,3.67%,2.65%,2.20%,2.33%,1.93%,1.60%,2.01%,2.08% +Total Return,3.77%,3.34%,2.45%,2.46%,3.70%,4.12%,5.04%,4.45%,3.56%,2.83%,1.97%,2.90%,2.18%,1.41%,0.49%,-0.21%,2.43%,3.69%,4.73%,5.33%,3.67%,3.28%,3.09%,1.93%,2.15%,2.94%,3.07%,3.52%,2.95%,3.32%,3.47%,3.46%,3.67%,2.65%,2.20%,2.33%,1.93%,1.60%,2.01%,2.08% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/hum.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/hum.csv new file mode 100644 index 0000000000000000000000000000000000000000..f568e04de855a2c6f79c2531fc2e710d813c19df --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/hum.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,29213,29397,29540,29611,26462,26423,26747,26742,22439,22799,23662,23970,21054,20697,20645,20668,19062,20075,19083,18935,16295,16241,16245,16107,14168,14206,14259,14279,13189,13282,13534,13762,12878,13694,14007,13800,13361,13363,13732,13833 +Revenue Growth,10.40%,11.26%,10.44%,10.73%,17.93%,15.90%,13.04%,11.56%,6.58%,10.16%,14.61%,15.98%,10.45%,3.10%,8.19%,9.15%,16.98%,23.61%,17.47%,17.56%,15.01%,14.33%,13.93%,12.80%,7.42%,6.96%,5.36%,3.76%,2.42%,-3.01%,-3.38%,-0.28%,-3.62%,2.48%,2.00%,-0.24%,8.38%,9.19%,12.36%,18.11% +Cost of Revenue,25381,25120,25039,25124,22782,21745,22009,21858,18582,18384,19099,19625,17438,17316,17149,17296,16213,15611,14175,15629,13689,13357,13318,13493,11433,11243,11536,11670,10639,10642,10889,11326,11201,10900,11509,11397,11116,10896,11252,11005 +Gross Profit,3832,4277,4501,4487,3680,4678,4738,4884,3857,4415,4563,4345,3616,3381,3496,3372,2849,4464,4908,3306,2606,2884,2927,2614,2735,2963,2723,2609,2550,2640,2645,2436,1677,2794,2498,2403,2245,2467,2480,2828 +"Selling, General & Admin",4167,3339,3148,3042,3827,3271,3111,2979,3551,3061,3173,2886,3395,2603,2116,2007,3068,2513,2354,2117,2129,1889,1703,1660,2115,1900,1761,1749,1873,1688,1453,1553,2001,1739,1699,1734,1845,1688,1817,1945 +Research & Development,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Expenses,4375,3549,3360,3251,4028,3472,3302,3165,3733,3243,3348,3056,3555,2753,2260,2149,3195,2641,2473,2232,2244,2016,1812,1767,2218,2002,1861,1849,1984,1782,1545,698,2115,1845,1815,1856,1956,1772,1907,2038 +Other Operating Expenses,208,210,212,209,201,201,191,186,182,182,175,170,160,150,144,142,127,128,119,115,115,127,109,107,103,102,100,100,111,94,92,-855,114,106,116,122,111,84,90,93 +Operating Income,-543,728,1141,1236,-348,1206,1436,1719,124,1172,1215,1289,61,628,1236,1223,-346,1823,2435,1074,362,868,1115,847,517,961,862,760,566,858,1100,1738,-438,949,683,547,289,695,573,790 +Interest Expense / Income,164,169,168,159,146,114,120,113,108,102,101,90,91,88,79,68,72,75,76,60,58,62,60,62,59,53,53,53,76,59,58,49,48,47,47,47,46,47,47,46 +Other Expense / Income,202,-76,71,85,122,4,61,8,89,-232,-9,-17,35,-1111,386,94,34,-42,-252,289,-287,-83,-186,36,20,-2,790,0,0,0,0,0,0,0,0,0,-3,0,-267,0 +Pretax Income,-909,635,902,992,-616,1088,1255,1598,-73,1302,1123,1216,-65,1651,771,1061,-452,1790,2611,725,591,889,1241,749,438,910,19,707,490,799,1042,1689,-486,902,636,500,246,648,793,744 +Income Tax,-216,155,223,251,-75,256,296,359,-58,107,427,286,-51,120,183,233,-178,450,783,252,79,200,301,183,83,266,-174,216,306,300,392,574,-85,452,325,246,145,334,362,314 +Net Income,-693,480,679,741,-541,832,959,1239,-15,1195,696,930,-14,1531,588,828,-274,1340,1828,473,512,689,940,566,355,644,193,491,184,499,650,1115,-401,450,311,254,101,314,431,430 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,-693,480,679,741,-541,832,959,1239,-15,1195,696,930,-14,1531,588,828,-274,1340,1828,473,512,689,940,566,355,644,193,491,184,499,650,1115,-401,450,311,254,101,314,431,430 +Net Income Growth,0,-42.31%,-29.20%,-40.19%,0,-30.38%,37.79%,33.23%,0,-21.95%,18.37%,12.32%,0,14.25%,-67.83%,75.05%,0,94.49%,94.47%,-16.43%,44.23%,6.99%,387.05%,15.28%,92.94%,29.06%,-70.31%,-55.96%,0,10.89%,109.00%,338.98%,0,43.31%,-27.84%,-40.93%,-30.35%,8.28%,25.29%,16.85% +Shares Outstanding (Basic),120,120,121,121,123,124,125,125,127,127,126,127,129,129,129,129,132,132,132,132,132,135,135,136,137,138,138,138,143,145,144,149,149,149,149,148,148,148,150,150 +Shares Outstanding (Diluted),0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Shares Change,-2.19%,-2.83%,-3.56%,-3.46%,-2.76%,-2.09%,-1.22%,-1.31%,-1.51%,-1.52%,-1.95%,-1.73%,-2.88%,-2.86%,-2.41%,-2.46%,-0.06%,-2.07%,-2.10%,-2.55%,-3.47%,-1.94%,-1.92%,-1.54%,-3.97%,-4.67%,-4.60%,-7.80%,-4.19%,-3.05%,-3.17%,0.69%,0.59%,0.62%,-0.50%,-0.87%,-3.33%,-3.96%,-3.23%,-2.87% +EPS (Basic),-5.75,3.99,5.63,6.13,-4.28,6.74,7.7,9.91,-0.07,9.45,5.5,7.32,-0.11,11.91,4.57,6.42,-2.06,10.12,13.83,3.58,3.89,5.16,6.96,4.18,2.6,4.68,1.4,3.56,1.38,3.46,4.49,7.54,-2.69,3.01,2.08,1.7,0.69,2.11,2.88,2.86 +EPS (Diluted),-5.74,3.98,5.62,6.11,-4.26,6.71,7.66,9.87,-0.08,9.39,5.48,7.29,-0.1,11.84,4.55,6.39,-2.06,10.05,13.75,3.56,3.86,5.14,6.94,4.16,2.58,4.65,1.39,3.53,1.37,3.44,4.46,7.49,-2.66,2.98,2.06,1.68,0.67,2.09,2.85,2.82 +EPS Growth,0,-40.69%,-26.63%,-38.10%,0.00%,-28.54%,39.78%,35.39%,0.00%,-20.69%,20.44%,14.09%,0.00%,17.81%,-66.91%,79.49%,0.00%,95.53%,98.13%,-14.42%,49.61%,10.54%,399.28%,17.85%,88.32%,35.17%,-68.83%,-52.87%,0.00%,15.44%,116.51%,345.83%,0.00%,42.58%,-27.72%,-40.43%,-30.93%,12.97%,30.14%,20.00% +Free Cash Flow Per Share,-5.61,14.35,9.12,2.04,-58.54,8.22,23.31,51.72,-42.54,64.52,5.38,0.06,-3.63,19.53,0.24,-8.75,-0.1,11.83,21.49,2.14,2.13,16.52,9.46,5.58,-3.71,-8.85,-1.91,25.8,-21.41,18.82,-1.5,27.34,-19.48,29.28,-2.87,2.54,1.34,6.12,-4.97,-0.11 +Dividend Per Share,0.89,0.89,0.89,0.89,0.89,0.89,0.89,0.89,0.79,0.79,0.79,0.79,0.7,0.7,0.7,0.7,0.63,0.63,0.63,0.63,0.55,0.55,0.55,0.55,0.5,0.5,0.5,0.5,0.4,0.4,0.4,0.69,0.29,0,0.29,0.29,0.29,0.29,0.29,0.28 +Dividend Growth,0,0,0,0,12.45%,12.45%,12.45%,12.45%,12.43%,12.43%,12.43%,12.43%,12.00%,12.00%,12.00%,12.00%,13.64%,13.64%,13.64%,13.64%,10.00%,10.00%,10.00%,10.00%,25.00%,25.00%,25.00%,-27.54%,37.93%,0,37.93%,137.93%,0,0,0,3.57%,3.57%,3.57%,3.57%,3.70% +Gross Margin,13.12%,14.55%,15.24%,15.15%,13.91%,17.70%,17.71%,18.26%,17.19%,19.37%,19.28%,18.13%,17.18%,16.34%,16.93%,16.32%,14.95%,22.24%,25.72%,17.46%,15.99%,17.76%,18.02%,16.23%,19.30%,20.86%,19.10%,18.27%,19.33%,19.88%,19.54%,17.70%,13.02%,20.40%,17.83%,17.41%,16.80%,18.46%,18.06%,20.44% +Operating Margin,-1.86%,2.48%,3.86%,4.17%,-1.32%,4.56%,5.37%,6.43%,0.55%,5.14%,5.14%,5.38%,0.29%,3.03%,5.99%,5.92%,-1.82%,9.08%,12.76%,5.67%,2.22%,5.34%,6.86%,5.26%,3.65%,6.77%,6.05%,5.32%,4.29%,6.46%,8.13%,12.63%,-3.40%,6.93%,4.88%,3.96%,2.16%,5.20%,4.17%,5.71% +Profit Margin,-2.37%,1.63%,2.30%,2.50%,-2.04%,3.15%,3.59%,4.63%,-0.07%,5.24%,2.94%,3.88%,-0.07%,7.40%,2.85%,4.01%,-1.44%,6.68%,9.58%,2.50%,3.14%,4.24%,5.79%,3.51%,2.51%,4.53%,1.35%,3.44%,1.40%,3.76%,4.80%,8.10%,-3.11%,3.29%,2.22%,1.84%,0.76%,2.35%,3.14%,3.11% +Free Cash Flow Margin,-2.31%,5.88%,3.72%,0.83%,-27.24%,3.85%,10.89%,24.17%,-24.00%,35.81%,2.87%,0.03%,-2.22%,12.12%,0.15%,-5.45%,-0.07%,7.80%,14.89%,1.49%,1.73%,13.74%,7.86%,4.70%,-3.59%,-8.58%,-1.84%,24.88%,-23.19%,20.48%,-1.60%,29.67%,-22.56%,31.87%,-3.05%,2.73%,1.49%,6.79%,-5.42%,-0.12% +Effective Tax Rate,0.00%,24.41%,24.72%,25.30%,0.00%,23.53%,23.59%,22.47%,0.00%,8.22%,38.02%,23.52%,0.00%,7.27%,23.74%,21.96%,0.00%,25.14%,29.99%,34.76%,13.37%,22.50%,24.26%,24.43%,18.95%,29.23%,-915.79%,30.55%,62.45%,37.55%,37.62%,33.99%,0.00%,50.11%,51.10%,49.20%,58.94%,51.54%,45.65%,42.20% +EBITDA,-505,1047,1313,1393,-232,1437,1601,1929,252,1618,1433,1511,220,1920,1020,1297,-220,2026,2837,930,789,1110,1441,947,631,1094,202,899,694,978,1219,1856,-321,1066,799,662,404,802,954,904 +EBITDA Margin,-1.73%,3.56%,4.45%,4.70%,-0.88%,5.44%,5.99%,7.21%,1.12%,7.10%,6.06%,6.30%,1.05%,9.28%,4.94%,6.28%,-1.15%,10.09%,14.87%,4.91%,4.84%,6.84%,8.87%,5.88%,4.45%,7.70%,1.42%,6.30%,5.26%,7.36%,9.01%,13.49%,-2.49%,7.78%,5.70%,4.80%,3.02%,6.00%,6.95%,6.54% +Depreciation & Amortization,240,243,243,242,238,235,226,218,217,214,209,205,194,181,170,168,160,161,150,145,140,159,140,136,134,131,130,139,128,120,119,118,117,117,116,115,112,107,114,114 +EBIT,-745,804,1070,1151,-470,1202,1375,1711,35,1404,1224,1306,26,1739,850,1129,-380,1865,2687,785,649,951,1301,811,497,963,72,760,566,858,1100,1738,-438,949,683,547,292,695,840,790 +EBIT Margin,-2.55%,2.74%,3.62%,3.89%,-1.78%,4.55%,5.14%,6.40%,0.16%,6.16%,5.17%,5.45%,0.12%,8.40%,4.12%,5.46%,-1.99%,9.29%,14.08%,4.15%,3.98%,5.86%,8.01%,5.04%,3.51%,6.78%,0.51%,5.32%,4.29%,6.46%,8.13%,12.63%,-3.40%,6.93%,4.88%,3.96%,2.19%,5.20%,6.12%,5.71% +Cash & Equivalents,2221,5116,5501,5910,4694,15148,16214,13735,5061,13558,5153,4864,3394,4304,3378,3877,4673,7985,7163,6054,4054,5527,4778,3877,2343,4142,8052,8855,4042,9865,8139,8425,3877,6769,2429,2801,2571,1597,2250,1946 +Short-TermInvestments,18214,19033,17424,16697,16626,15145,15251,14932,13881,13124,13037,13092,13192,13719,13471,13251,12554,12741,12836,11104,10972,10430,9991,9876,10026,9695,9464,9742,9557,8622,8115,8205,7595,7329,7417,7738,7267,7423,7041,7600 +Cash & Cash Equivalents,20435,24149,22925,22607,21320,30293,31465,28667,18942,26682,18190,17956,16586,18023,16849,17128,17227,20726,19999,17158,15026,15957,14769,13753,12369,13837,17516,18597,13599,18487,16254,16630,11472,14098,9846,10539,9838,9020,9291,9546 +Cash Growth,-4.15%,-20.28%,-27.14%,-21.14%,12.55%,13.53%,72.98%,59.65%,14.21%,48.04%,7.96%,4.83%,-3.72%,-13.04%,-15.75%,-0.18%,14.65%,29.89%,35.41%,24.76%,21.48%,15.32%,-15.68%,-26.05%,-9.05%,-25.15%,7.76%,11.83%,18.54%,31.13%,65.08%,57.80%,16.61%,56.30%,5.97%,10.40%,3.20%,-16.43%,1.45%,-3.67% +Receivables,2704,2144,4090,3925,2035,1824,1429,3107,1674,1609,3369,3174,1814,1879,2438,2196,1138,1135,2238,2009,1056,848,904,1955,1015,1062,1471,1276,854,922,2430,1838,1280,765,2553,1737,1161,986,2129,1690 +Inventory,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Current Assets,6676,6633,5843,6264,6631,6136,5865,5758,5567,5420,5658,5710,6493,5913,6503,6202,5276,5170,5631,5384,3806,3519,4487,3965,3564,4178,7877,4059,2949,3776,3884,3849,3438,4791,5337,5568,4712,5767,5555,6166 +Total Current Assets,29815,32926,32858,32796,29986,38253,38759,37532,26183,33711,27217,26840,24893,25815,25790,25526,23641,27031,27868,24551,19888,20324,20160,19673,16948,19077,26864,23932,17402,23185,22568,22317,16190,19654,17736,17844,15711,15773,16975,17402 +"Property, Plant & Equipment",2532,2693,2821,2979,3030,3342,3309,3234,3221,3218,3121,3189,3073,2898,2690,2507,2371,2228,2118,2023,1955,1864,1796,1754,1735,1685,1626,1595,1584,1560,1543,1525,1505,1478,1452,1420,1384,1343,1299,1258 +Long-Term Investments,1118,1129,1124,1110,1122,1132,1122,1110,1129,1113,554,530,921,1238,2422,2325,2382,2265,1511,1486,1469,1465,1467,1470,1458,1453,379,2361,2745,2716,2670,2424,2203,2273,2051,1940,1843,1879,1839,1972 +Goodwill and Intangibles,9631,9590,9567,9563,9550,9540,9539,9320,9142,9096,8911,11139,11092,10806,4914,4602,4447,4443,4443,4443,3928,3922,3922,3897,3897,3895,3895,3760,3281,3281,3280,3279,3272,3272,3266,3265,3265,3266,3266,3231 +Other Long-Term Assets,3383,3669,3723,3643,3377,3638,3726,3580,3380,3627,7017,4610,4379,4563,2254,2455,2128,2510,2515,2130,1834,1605,1568,1555,1375,1380,1506,1805,2166,2214,2192,2167,2226,2789,2731,2465,2475,2035,2005,1761 +Total Long-Term Assets,16664,17081,17235,17295,17079,17652,17696,17244,16872,17054,19603,19468,19465,19505,12280,11889,11328,11446,10587,10082,9186,8856,8753,8676,8465,8413,7406,9521,9776,9771,9685,9395,9206,9812,9500,9090,8967,8523,8409,8222 +Total Assets,46479,50007,50093,50091,47065,55905,56455,54776,43055,50765,46820,46308,44358,45320,38070,37415,34969,38477,38455,34633,29074,29180,28913,28349,25413,27490,34270,33453,27178,32956,32253,31712,25396,29466,27236,26934,24678,24296,25384,25624 +Accounts Payable,15699,17040,17973,18233,16810,17796,18422,17449,14502,16003,15437,15237,12798,13715,13383,13428,12156,12882,14358,12694,9758,10071,9888,9956,8148,10629,12169,14069,11660,12740,12430,12263,9864,10276,11419,11421,9339,9292,10221,10616 +Deferred Revenue,260,195,313,301,266,7536,7378,7220,286,6012,264,288,254,277,323,325,318,287,266,274,247,274,312,312,283,294,3630,3706,378,3447,3356,3420,280,3351,311,360,364,297,291,378 +Current Debt,980,1492,1504,1155,1796,2491,2479,2273,2390,3036,1932,2007,2279,1035,1345,1547,920,1938,2034,2067,924,972,1553,1872,1865,597,472,522,291,1124,818,648,512,483,492,557,600,307,609,288 +Total Current Liabilities,16939,18727,19790,19689,18872,27823,28279,26942,17178,25051,17839,17532,15331,15027,15051,15300,13394,14905,16455,14830,10929,11106,11539,11927,10077,11324,18768,15455,9406,14418,13705,13504,7822,11816,9934,10105,8152,7742,8973,9177 +Other Current Liabilities,0,0,0,0,0,0,0,0,0,0,206,0,0,0,0,0,0,-202,-203,-205,0,-211,-214,-213,-219,-196,2497,-2842,-2923,-2893,-2899,-2827,-2834,-2294,-2288,-2233,-2151,-2154,-2148,-2105 +Long-Term Debt,11144,11886,11746,12390,10213,9483,9722,9743,9034,7798,11290,11285,10541,11466,6063,6062,6060,6059,6058,6057,4967,5365,4377,4376,4375,4774,4773,4772,4770,3977,4279,4780,3792,3792,3793,3793,3794,3822,3823,3824 +Total Long-Term Liabilities,13095,13656,13575,14216,11875,11078,11285,11200,10507,9397,13471,13434,12924,14011,8176,7925,7847,7804,7584,7448,6108,6473,5502,5581,5175,5573,5291,7917,7930,7327,7595,7974,6889,6365,6428,6304,6180,6201,6328,6403 +Other Long-Term Liabilities,1951,1770,1829,1826,1662,1595,1563,1457,1473,1599,2181,2149,2383,2545,2113,1863,1787,1745,1526,1391,1141,1108,1125,1205,800,799,518,3145,3160,3350,3316,3194,3097,2573,2635,2511,2386,2379,2505,2579 +Total Liabilities,30034,32383,33365,33905,30747,38901,39564,38142,27685,34448,31310,30966,28255,29038,23227,23225,21241,22709,24039,22278,17037,17579,17041,17508,15252,16897,24059,23372,17336,21745,21300,21478,14711,18181,16362,16409,14332,13943,15301,15580 +Total Debt,12124,13378,13250,13545,12009,11974,12201,12016,11424,10834,13222,13292,12820,12501,7408,7609,6980,7997,8092,8124,5891,6337,5930,6248,6240,5371,5245,5294,5061,5101,5097,5428,4304,4275,4285,4350,4394,4129,4432,4112 +Debt Growth,0.96%,11.73%,8.60%,12.73%,5.12%,10.52%,-7.72%,-9.60%,-10.89%,-13.34%,78.48%,74.69%,83.67%,56.32%,-8.45%,-6.34%,18.49%,26.20%,36.46%,30.03%,-5.59%,17.99%,13.06%,18.02%,23.30%,5.29%,2.90%,-2.47%,17.59%,19.32%,18.95%,24.78%,-2.05%,3.54%,-3.32%,5.79%,5.65%,-10.34%,53.41%,43.53% +Retained Earnings,28317,29118,28745,28173,27540,28191,27468,26619,25492,25606,24511,23915,23086,23191,21751,21252,20517,20872,19616,17871,17483,17045,16429,15563,15072,14786,14211,14086,13670,13542,13101,12509,11454,11899,11492,11205,11017,10960,10689,10302 +Comprehensive Income,-1067,-653,-1122,-1086,-999,-1503,-1226,-1113,-1304,-1467,-1051,-572,42,145,216,108,391,370,317,48,156,177,112,-10,-159,-206,-176,-154,19,12,-5,-58,-66,112,134,76,58,137,153,227 +Shareholders Equity,16375,17565,16671,16130,16262,16949,16834,16577,15311,16254,15490,15319,16080,16260,14843,14190,13728,15768,14416,12355,12037,11601,11872,10841,10161,10593,10211,10081,9842,11211,10953,10234,10685,11285,10874,10525,10346,10353,10083,10044 +Net Cash / Debt,8311,10771,9675,9062,9311,18319,19264,16651,7518,15848,4968,4664,3766,5522,9441,9519,10247,12729,11907,9034,9135,9620,8839,7505,6129,8466,12271,13303,8538,13386,11157,11202,7168,9823,5561,6189,5444,4891,4859,5434 +Net Cash / Debt Growth,-10.74%,-41.20%,-49.78%,-45.58%,23.85%,15.59%,287.76%,257.01%,99.63%,187.00%,-47.38%,-51.00%,-63.25%,-56.62%,-20.71%,5.37%,12.17%,32.32%,34.71%,20.37%,49.05%,13.63%,-27.97%,-43.58%,-28.22%,-36.76%,9.99%,18.76%,19.11%,36.27%,100.63%,81.00%,31.67%,100.84%,14.45%,13.89%,1.30%,-20.96%,-22.49%,-22.87% +Net Cash Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Working Capital,12876,14199,13068,13107,11114,10430,10480,10590,9005,8660,9378,9308,9562,10788,10739,10226,10247,12126,11413,9721,8959,9218,8621,7746,6871,7753,8096,8477,7996,8767,8863,8813,8368,7838,7802,7739,7559,8031,8002,8225 +Book Value Per Share,135.99,145.89,138.35,133.69,132.09,136.79,134.73,132.64,120.94,128.44,122.46,120.97,125.1,126.53,115.05,110.12,103.73,119.19,109.04,93.52,90.9,85.88,87.92,79.97,74.07,76.89,74.16,73.22,68.89,77.58,75.9,68.54,71.66,75.7,72.96,70.97,69.8,69.89,67.32,67.14 +Net Income,-693,480,679,741,-541,832,959,1239,-15,1195,696,930,-14,1531,588,828,-274,1340,1828,473,512,689,940,566,355,644,193,491,184,499,650,1115,-401,450,311,254,101,314,431,430 +Depreciation & Amortization,240,243,243,242,238,235,226,218,217,214,209,205,194,181,170,168,160,161,150,145,140,159,140,136,134,131,130,139,128,120,119,118,117,117,116,115,112,107,114,114 +Share-Based Compensation,54,53,55,45,33,53,51,38,43,80,50,43,48,48,45,39,52,47,46,36,44,43,43,33,32,36,34,35,41,33,57,26,39,28,25,23,17,23,25,44 +Other Operating Activities,-129,1082,236,-605,-6864,132,1940,5192,-5372,6964,4,-876,-324,1075,-443,-1872,345,267,1043,-180,-184,1551,311,161,-854,-1866,-482,3021,-3264,2211,-932,2946,-2528,3908,-748,110,107,588,-1178,-481 +Operating Cash Flow,-528,1858,1213,423,-7134,1252,3176,6687,-5127,8453,959,302,-96,2835,360,-837,283,1815,3067,474,512,2442,1434,896,-333,-1055,-125,3686,-2911,2863,-106,4205,-2773,4503,-296,502,337,1032,-608,107 +Operating Cash Flow Growth,0,48.40%,-61.81%,-93.67%,0,-85.19%,231.18%,2114.24%,0,198.17%,166.39%,0,0,56.20%,-88.26%,0,-44.73%,-25.68%,113.88%,-47.10%,0,0,0,-75.69%,0,0,0,-12.34%,0,-36.42%,0,737.65%,0,336.34%,0,369.16%,74.61%,8.18%,0,-84.05% +Capital Expenditures,-147,-130,-114,-177,-73,-234,-264,-223,-258,-288,-279,-295,-371,-326,-329,-290,-296,-250,-226,-192,-230,-210,-157,-139,-176,-164,-138,-134,-148,-143,-111,-122,-132,-139,-131,-125,-138,-125,-136,-123 +Acquisitions,-52,-20,-3,-14,-10,-34,-116,-73,-51,2582,-93,-74,-228,-3634,-202,-123,0,0,0,-709,0,0,0,0,-1095,-805,-185,-169,-21,-1,-2,-7,0,-6,-1,0,6,0,1017,0 +Change in Investments,186,-1323,-885,-223,-799,-317,-353,-996,-703,-618,-650,-279,497,-291,-184,-1075,241,102,-1426,-309,-571,-356,101,284,824,-1384,441,-102,-996,-554,-39,-797,-696,-92,263,-303,-165,-480,435,29 +Other Investing Activities,-50,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Investing Cash Flow,-63,-1473,-1002,-414,-882,-585,-733,-1292,-1012,1676,-1022,-648,-102,-4251,-715,-1488,-55,-148,-1652,-1210,-801,-566,-56,145,-447,-2353,118,-405,-1165,-698,-152,-926,-828,-237,131,-428,-297,-605,1316,-94 +Dividends Paid,-108,-107,-107,-109,-111,-109,-111,-100,-101,-100,-100,-91,-91,-90,-90,-83,-84,-83,-83,-73,-75,-74,-74,-68,-70,-69,-69,-57,-58,-58,-57,-47,-44,-43,-43,-47,-43,-43,-42,-44 +Share Issuance / Repurchase,-49,-2,-49,-717,-571,-379,-529,-94,-1064,-4,-4,-1024,-43,-3,-3,-30,-1820,-3,1,2,-25,-995,1,7,-798,-197,-10,-40,-1545,-234,16,-1540,-18,-2,-2,-71,-4,-10,-302,-48 +Debt Issued / Paid,-901,-13,-265,1563,-87,-201,177,582,579,-2396,-80,469,315,3015,-223,626,-1020,-96,-39,2233,-450,404,-323,0,867,122,-52,228,-36,3,-338,1126,28,-10,-65,-44,293,-303,321,-46 +Other Financing Activities,-1246,-648,-199,470,-1669,-1044,499,2891,-1772,709,603,2462,-893,-580,172,1016,-616,-663,-185,574,-634,-462,-81,554,-1018,-1137,114,1401,-108,-150,351,1730,743,129,-97,318,688,-724,-381,136 +Financing Cash Flow,-2304,-770,-620,1207,-2438,-1733,36,3279,-2358,-1791,419,1816,-712,2342,-144,1529,-3540,-845,-306,2736,-1184,-1127,-477,493,-1019,-1281,-17,1532,-1747,-439,-28,1269,709,74,-207,156,934,-1080,-404,-2 +Net Cash Flow,-2895,-385,-409,1216,-10454,-1066,2479,8674,-8497,8338,356,1470,-910,926,-499,-796,-3312,822,1109,2000,-1473,749,901,1534,-1799,-4689,-24,4813,-5823,1726,-286,4548,-2892,4340,-372,230,974,-653,304,11 +Free Cash Flow,-675,1728,1099,246,-7207,1018,2912,6464,-5385,8165,680,7,-467,2509,31,-1127,-13,1565,2841,282,282,2232,1277,757,-509,-1219,-263,3552,-3059,2720,-217,4083,-2905,4364,-427,377,199,907,-744,-16 +Free Cash Flow Growth,0,69.75%,-62.26%,-96.19%,0,-87.53%,328.24%,92242.86%,0,225.43%,2093.55%,0,0,60.32%,-98.91%,0,0,-29.88%,122.48%,-62.75%,0,0,0,-78.69%,0,0,0,-13.01%,0,-37.67%,0,983.02%,0,381.15%,0,0,665.39%,12.11%,0,0 +Free Cash Flow Margin,-2.31%,5.88%,3.72%,0.83%,-27.24%,3.85%,10.89%,24.17%,-24.00%,35.81%,2.87%,0.03%,-2.22%,12.12%,0.15%,-5.45%,-0.07%,7.80%,14.89%,1.49%,1.73%,13.74%,7.86%,4.70%,-3.59%,-8.58%,-1.84%,24.88%,-23.19%,20.48%,-1.60%,29.67%,-22.56%,31.87%,-3.05%,2.73%,1.49%,6.79%,-5.42%,-0.12% +Free Cash Flow Per Share,-5.61,14.35,9.12,2.04,-58.54,8.22,23.31,51.72,-42.54,64.52,5.38,0.06,-3.63,19.53,0.24,-8.75,-0.1,11.83,21.49,2.14,2.13,16.52,9.46,5.58,-3.71,-8.85,-1.91,25.8,-21.41,18.82,-1.5,27.34,-19.48,29.28,-2.87,2.54,1.34,6.12,-4.97,-0.11 +Market Capitalization,30550,38136,45025,41833,56361,60283,55867,60670,64843,61403,59208,55107,59622,50008,57117,54025,54296,54755,51263,41484,48537,34538,35825,36061,39301,46636,40978,37014,35439,35209,34725,30782,30421,26369,26809,27132,26459,26518,28650,26633 +Market Cap Growth,-45.80%,-36.74%,-19.41%,-31.05%,-13.08%,-1.82%,-5.64%,10.10%,8.76%,22.79%,3.66%,2.00%,9.81%,-8.67%,11.42%,30.23%,11.87%,58.53%,43.09%,15.04%,23.50%,-25.94%,-12.58%,-2.57%,10.90%,32.46%,18.01%,20.25%,16.50%,33.53%,29.53%,13.45%,14.97%,-0.56%,-6.43%,1.87%,20.14%,31.94%,44.92%,53.39% +Enterprise Value,22239,27365,35350,32771,47050,41964,36603,44019,57325,45555,54240,50443,55856,44486,47676,44506,44049,42026,39356,32450,39402,24918,26986,28556,33172,38170,28707,23711,26901,21823,23568,19580,23253,16546,21248,20943,21015,21627,23791,21199 +PE Ratio,25.31,28.06,26.32,21.01,22.64,19.99,16.54,19.48,23.11,21.88,18.84,18.16,20.33,18.71,23.01,14.52,16.13,13.18,14.64,15.87,17.93,13.54,14.3,20.51,23.35,30.84,29.98,20.29,14.48,18.9,19.14,20.87,49.55,23.63,27.36,24.67,20.74,20.09,22.11,22.03 +PS Ratio,0.26,0.33,0.4,0.38,0.53,0.59,0.57,0.63,0.7,0.67,0.66,0.64,0.72,0.62,0.71,0.69,0.7,0.74,0.73,0.61,0.75,0.55,0.59,0.61,0.69,0.83,0.75,0.68,0.66,0.66,0.65,0.57,0.56,0.48,0.49,0.5,0.49,0.5,0.55,0.53 +PB Ratio,1.87,2.17,2.7,2.59,3.47,3.56,3.32,3.66,4.24,3.78,3.82,3.6,3.71,3.08,3.85,3.81,3.96,3.47,3.56,3.36,4.03,2.98,3.02,3.33,3.87,4.4,4.01,3.67,3.6,3.14,3.17,3.01,2.85,2.34,2.47,2.58,2.56,2.56,2.84,2.65 +P/FCF Ratio,12.74,-9.22,-9.3,-13.8,17.68,12.03,4.6,6.11,18.7,7.32,21.7,26.49,63.03,35.72,125.26,16.54,11.61,11.02,9.09,10.19,10.67,9.19,117.07,-29.22,25.18,-47.15,13.89,12.35,10.05,9.56,6.52,6.02,21.59,5.84,25.39,36.71,76.47,153.28,382,52.32 +P/OCF Ratio,10.3,-10.48,-10.6,-18.32,14.16,10.07,4.24,5.53,14.14,6.38,14.8,16.2,26.36,18.94,35.24,12.48,9.63,9.33,7.89,8.53,9.19,7.78,38.03,-58.45,18.09,-115.15,11.66,10.48,8.75,8.41,5.96,5.46,15.71,5.23,17.02,21.48,30.48,36.63,44.35,25.27 +Debt/Equity,0.74,0.76,0.79,0.84,0.74,0.71,0.72,0.72,0.75,0.67,0.85,0.87,0.8,0.77,0.5,0.54,0.51,0.51,0.56,0.66,0.49,0.55,0.5,0.58,0.61,0.51,0.51,0.53,0.51,0.45,0.47,0.53,0.4,0.38,0.39,0.41,0.42,0.4,0.44,0.41 +Quick Ratio,1.37,1.4,1.37,1.35,1.24,1.15,1.16,1.18,1.2,1.13,1.21,1.21,1.2,1.32,1.28,1.26,1.37,1.47,1.35,1.29,1.47,1.51,1.36,1.32,1.33,1.32,1.01,1.29,1.54,1.35,1.36,1.37,1.63,1.26,1.25,1.21,1.35,1.29,1.27,1.22 +Current Ratio,1.76,1.76,1.66,1.67,1.59,1.38,1.37,1.39,1.52,1.35,1.53,1.53,1.62,1.72,1.71,1.67,1.77,1.81,1.69,1.66,1.82,1.83,1.75,1.65,1.68,1.69,1.43,1.55,1.85,1.61,1.65,1.65,2.07,1.66,1.79,1.77,1.93,2.04,1.89,1.9 +Return on Invested Capital (ROIC),6.28%,6.41%,7.88%,8.74%,10.63%,12.02%,12.50%,11.49%,10.99%,10.62%,8.30%,8.99%,8.79%,7.42%,13.10%,16.87%,16.54%,17.18%,15.07%,12.36%,13.78%,14.36%,14.51%,61.42%,63.31%,63.75%,64.91%,12.76%,17.32%,11.84%,11.64%,9.68%,4.32%,7.74%,7.04%,7.02%,8.30%,8.92%,8.72%,9.30% +Dividend Yield,1.40%,1.10%,0.90%,1.00%,0.80%,0.70%,0.70%,0.70%,0.60%,0.60%,0.60%,0.70%,0.60%,0.70%,0.60%,0.60%,0.60%,0.60%,0.60%,0.70%,0.60%,0.80%,0.80%,0.80%,0.70%,0.60%,0.60%,0.60%,0.80%,0.70%,0.60%,0.60%,0.40%,0.50%,0.60%,0.60%,0.60%,0.60%,0.60%,0.60% +Payout Ratio,-15.40%,22.20%,15.70%,14.40%,-20.70%,13.10%,11.50%,8.90%,-1124.30%,8.30%,14.30%,10.80%,-636.40%,5.90%,15.30%,10.90%,-30.30%,6.20%,4.50%,17.50%,14.10%,10.70%,7.90%,13.20%,19.20%,10.70%,35.70%,14.00%,29.00%,11.60%,8.90%,9.20%,-10.80%,0.00%,13.90%,17.10%,42.00%,13.70%,10.10%,9.80% +Buyback Yield,2.19%,2.83%,3.56%,3.46%,2.76%,2.09%,1.22%,1.31%,1.50%,1.52%,1.95%,1.73%,2.88%,2.86%,2.41%,2.46%,0.06%,2.07%,2.09%,2.55%,3.47%,1.94%,1.92%,1.54%,3.97%,4.67%,4.60%,7.79%,4.19%,3.05%,3.17%,-0.69%,-0.59%,-0.62%,0.50%,0.87%,3.33%,3.96%,3.23%,2.87% +Total Return,3.59%,3.93%,4.46%,4.46%,3.56%,2.79%,1.92%,2.01%,2.10%,2.12%,2.55%,2.43%,3.48%,3.56%,3.01%,3.06%,0.66%,2.67%,2.69%,3.25%,4.07%,2.74%,2.72%,2.34%,4.67%,5.27%,5.20%,8.39%,4.99%,3.75%,3.77%,-0.09%,-0.19%,-0.12%,1.10%,1.47%,3.93%,4.56%,3.83%,3.47% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/idxx.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/idxx.csv new file mode 100644 index 0000000000000000000000000000000000000000..4fbe7e521bdee5bf44fb50b771a02f78da8310ff --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/idxx.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,954,976,1004,964,902,916,944,900,829,842,861,837,801,810,826,778,721,722,638,626,605,605,620,576,549,545,581,538,506,492,509,462,443,448,467,418,400,406,413,382 +Revenue Growth,5.84%,6.56%,6.35%,7.10%,8.81%,8.78%,9.66%,7.61%,3.43%,3.86%,4.16%,7.57%,11.12%,12.28%,29.57%,24.17%,19.08%,19.24%,2.82%,8.73%,10.20%,10.97%,6.78%,7.14%,8.55%,10.87%,14.11%,16.37%,14.25%,9.74%,9.08%,10.65%,10.84%,10.32%,12.88%,9.17%,13.56%,5.96%,5.95%,6.18% +Cost of Revenue,384,380,384,371,375,368,371,357,344,335,347,338,345,338,337,307,311,299,258,267,274,260,262,244,249,240,248,235,234,218,216,204,202,202,206,190,182,182,181,167 +Gross Profit,571,596,619,593,526,548,573,543,485,507,514,499,456,473,489,471,410,423,379,360,331,345,358,332,300,306,332,303,272,274,293,258,241,247,261,228,218,224,233,216 +"Selling, General & Admin",251,238,300,241,229,225,230,218,215,214,212,210,212,207,192,186,186,213,154,182,180,171,161,167,155,159,157,161,146,146,143,140,131,133,131,129,125,119,120,118 +Research & Development,58,54,55,53,52,48,47,45,43,48,123,40,45,40,38,38,39,38,32,33,35,34,32,32,30,29,30,29,29,28,27,26,25,26,25,25,25,25,24,25 +Operating Expenses,309,292,355,294,281,273,277,263,258,262,335,250,257,247,230,223,224,251,186,215,216,205,194,198,185,188,187,190,175,174,170,166,157,158,156,154,151,152,144,143 +Other Operating Expenses,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,8,0,0 +Operating Income,262,304,264,299,245,275,296,280,227,245,179,248,199,226,259,248,185,172,193,144,116,140,164,133,115,117,146,113,98,100,123,92,84,88,104,74,67,72,88,73 +Interest Expense / Income,7,8,8,8,9,9,11,13,14,11,8,7,7,7,8,8,8,8,9,8,7,7,8,8,9,8,8,9,10,10,9,9,8,8,8,8,8,8,7,6 +Other Expense / Income,-2,-3,-3,-4,-4,-1,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-1,-2,-1,-1,-1,-1,-1,-1,-1,-1,-1,-1,0 +Pretax Income,256,299,259,295,240,268,286,268,213,234,171,241,192,219,252,240,177,164,184,137,108,133,156,125,107,109,137,104,90,92,115,85,77,82,97,66,60,65,82,67 +Income Tax,40,66,56,60,45,56,62,54,41,53,39,48,29,44,49,36,2,18,35,25,18,24,30,22,21,16,29,15,51,22,29,16,25,25,30,20,15,21,25,20 +Net Income,216,233,203,236,195,212,224,214,172,181,132,194,163,175,203,204,175,146,149,112,90,109,126,103,86,93,109,89,38,71,85,69,52,56,67,46,44,44,57,47 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,216,233,203,236,195,212,224,214,172,181,132,194,163,175,203,204,175,146,149,112,90,109,126,103,86,93,109,89,38,71,85,69,52,56,67,46,44,44,57,47 +Net Income Growth,11.12%,9.71%,-9.34%,10.06%,12.96%,17.30%,69.90%,10.36%,5.80%,3.25%,-34.85%,-5.04%,-6.88%,19.84%,36.02%,82.65%,93.15%,34.35%,18.48%,8.91%,5.67%,16.71%,15.65%,14.79%,123.85%,32.25%,27.34%,29.60%,-26.95%,24.90%,27.02%,49.98%,18.08%,27.66%,18.08%,-1.23%,70.83%,-15.19%,-0.54%,0.02% +Shares Outstanding (Basic),82,82,83,83,83,83,83,83,83,83,84,84,85,85,85,86,85,85,85,85,86,86,86,86,86,87,87,87,87,88,88,88,89,90,90,90,91,92,93,94 +Shares Outstanding (Diluted),83,83,83,84,84,84,84,84,84,84,85,86,86,87,87,87,87,87,86,87,87,88,88,88,88,88,89,89,89,89,90,90,91,91,91,91,92,93,94,96 +Shares Change,-1.66%,-1.12%,-0.70%,0.00%,0.14%,-0.14%,-1.03%,-1.88%,-2.70%,-2.77%,-2.07%,-1.56%,-0.96%,-0.21%,0.29%,0.25%,-0.33%,-1.11%,-1.38%,-0.96%,-0.63%,-0.89%,-1.11%,-1.57%,-1.40%,-0.90%,-1.43%,-1.17%,-1.76%,-2.07%,-1.03%,-0.93%,-1.26%,-1.89%,-3.70%,-4.90%,-5.23%,-7.84%,-8.96%,-8.75% +EPS (Basic),2.65,2.83,2.46,2.84,2.34,2.55,2.7,2.58,2.08,2.17,1.57,2.3,1.92,2.06,2.37,2.39,2.05,1.71,1.75,1.31,1.06,1.26,1.46,1.19,0.99,1.07,1.25,1.02,0.44,0.81,0.97,0.78,0.58,0.63,0.75,0.51,0.48,0.48,0.61,0.49 +EPS (Diluted),2.62,2.8,2.44,2.81,2.31,2.53,2.67,2.55,2.06,2.15,1.56,2.27,1.89,2.03,2.34,2.35,2.01,1.69,1.72,1.29,1.04,1.24,1.43,1.17,0.97,1.05,1.23,1.01,0.43,0.79,0.95,0.77,0.57,0.62,0.74,0.51,0.48,0.48,0.6,0.49 +EPS Growth,13.42%,10.67%,-8.61%,10.20%,12.14%,17.67%,71.15%,12.34%,9.00%,5.91%,-33.33%,-3.40%,-5.97%,20.12%,36.05%,82.17%,93.27%,36.29%,20.28%,10.26%,7.22%,18.10%,16.26%,15.84%,125.58%,32.91%,29.47%,31.17%,-24.56%,27.42%,28.38%,50.98%,18.75%,29.17%,23.33%,4.08%,71.43%,-7.69%,9.09%,10.11% +Free Cash Flow Per Share,2.72,2.33,2.6,2.03,2.62,2.87,2.08,1.74,1.38,1.82,0.43,0.98,2.1,1.67,2.48,1.22,2.39,2.04,2.16,-0.25,1.28,1.1,1.2,-0.04,1.19,0.91,1.05,0.13,1.16,1.08,1.08,0.09,0.96,0.98,1.06,0.06,0.7,0.61,0.6,-0.4 +Dividend Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,59.80%,61.10%,61.70%,61.52%,58.36%,59.85%,60.71%,60.32%,58.53%,60.19%,59.73%,59.62%,56.98%,58.36%,59.23%,60.54%,56.80%,58.55%,59.50%,57.41%,54.70%,56.99%,57.71%,57.56%,54.67%,56.04%,57.24%,56.37%,53.84%,55.69%,57.52%,55.88%,54.32%,55.04%,55.84%,54.49%,54.47%,55.19%,56.31%,56.36% +Operating Margin,27.42%,31.15%,26.29%,31.01%,27.21%,30.07%,31.38%,31.15%,27.34%,29.09%,20.81%,29.69%,24.87%,27.88%,31.38%,31.84%,25.67%,23.81%,30.31%,23.04%,19.10%,23.10%,26.49%,23.11%,21.00%,21.51%,25.07%,21.03%,19.33%,20.41%,24.08%,19.97%,18.92%,19.73%,22.33%,17.67%,16.74%,17.69%,21.36%,19.04% +Profit Margin,22.65%,23.87%,20.26%,24.44%,21.58%,23.18%,23.76%,23.78%,20.78%,21.50%,15.34%,23.19%,20.32%,21.62%,24.52%,26.26%,24.25%,20.26%,23.36%,17.85%,14.95%,17.98%,20.27%,17.83%,15.59%,17.10%,18.72%,16.64%,7.56%,14.33%,16.77%,14.94%,11.82%,12.59%,14.40%,11.02%,11.10%,10.88%,13.77%,12.18% +Free Cash Flow Margin,23.34%,19.68%,21.42%,17.46%,24.10%,26.03%,18.32%,16.04%,13.78%,17.98%,4.16%,9.91%,22.24%,17.55%,25.59%,13.41%,28.31%,24.09%,28.79%,-3.37%,18.09%,15.73%,16.66%,-0.67%,18.75%,14.48%,15.70%,2.08%,20.04%,19.22%,18.72%,1.65%,19.40%,19.68%,20.34%,1.22%,16.00%,13.85%,13.62%,-9.85% +Effective Tax Rate,15.69%,22.10%,21.52%,20.27%,18.84%,20.78%,21.58%,20.04%,19.23%,22.74%,22.86%,19.68%,15.17%,19.99%,19.52%,14.91%,1.40%,10.76%,18.95%,18.22%,16.56%,18.04%,19.49%,17.70%,19.97%,14.51%,20.85%,14.26%,57.33%,23.40%,25.48%,18.51%,32.10%,30.75%,30.64%,30.59%,25.77%,31.78%,30.24%,30.39% +EBITDA,298,341,299,333,279,306,324,309,255,274,208,275,227,253,285,273,210,197,217,168,138,162,186,155,136,138,167,134,121,123,144,114,105,109,125,93,85,91,106,89 +EBITDA Margin,31.19%,34.93%,29.83%,34.57%,30.91%,33.37%,34.37%,34.34%,30.83%,32.52%,24.12%,32.87%,28.34%,31.17%,34.46%,35.06%,29.08%,27.24%,34.01%,26.77%,22.87%,26.82%,29.98%,26.82%,24.79%,25.38%,28.70%,25.00%,23.89%,24.91%,28.35%,24.59%,23.73%,24.33%,26.74%,22.31%,21.37%,22.36%,25.55%,23.37% +Depreciation & Amortization,34,34,32,30,30,29,28,28,29,29,28,27,28,26,25,25,25,25,24,23,23,22,22,21,21,21,21,21,22,21,21,20,20,20,20,19,18,18,17,16 +EBIT,264,307,267,303,249,277,296,281,227,245,179,248,199,226,259,248,185,172,193,144,116,140,164,133,116,118,146,114,99,102,124,93,85,89,105,75,68,73,89,73 +EBIT Margin,27.65%,31.43%,26.62%,31.47%,27.61%,30.21%,31.42%,31.20%,27.37%,29.13%,20.85%,29.70%,24.89%,27.90%,31.39%,31.84%,25.67%,23.82%,30.31%,23.06%,19.14%,23.11%,26.50%,23.11%,21.04%,21.55%,25.10%,21.13%,19.63%,20.69%,24.30%,20.19%,19.16%,19.92%,22.52%,17.87%,16.93%,17.86%,21.49%,19.15% +Cash & Equivalents,288,309,402,397,454,332,133,111,113,99,114,205,144,145,232,351,384,176,105,81,90,104,111,117,124,147,175,159,188,169,166,160,155,150,141,133,129,141,163,182 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,284,285,257,240,237,241,229,218,214,208,181,139 +Cash & Cash Equivalents,288,309,402,397,454,332,133,111,113,99,114,205,144,145,232,351,384,176,105,81,90,104,111,117,124,147,175,159,472,454,423,400,392,391,370,351,343,350,344,321 +Cash Growth,-36.50%,-6.95%,202.32%,256.87%,303.33%,234.45%,16.16%,-45.57%,-22.09%,-31.70%,-50.73%,-41.73%,-62.38%,-17.30%,120.47%,331.43%,325.05%,68.84%,-5.01%,-30.20%,-27.04%,-29.20%,-36.50%,-26.76%,-73.77%,-67.66%,-58.72%,-60.23%,20.44%,16.00%,14.23%,14.20%,14.38%,11.99%,7.61%,9.08%,6.22%,19.41%,12.78%,12.29% +Receivables,474,511,534,507,457,453,462,446,401,388,413,402,368,377,382,382,331,338,320,300,269,268,286,281,249,265,265,260,235,228,240,225,204,205,212,212,188,191,199,196 +Inventory,382,390,380,391,380,394,395,391,368,355,333,302,269,258,241,226,210,218,229,212,195,205,197,189,173,180,176,179,164,177,170,172,158,168,176,184,189,192,185,173 +Other Current Assets,256,224,213,207,204,206,189,201,220,217,183,181,174,158,145,139,138,138,125,128,125,126,118,110,108,113,124,104,101,84,86,81,91,63,63,63,102,101,105,118 +Total Current Assets,1400,1434,1529,1502,1495,1384,1179,1149,1101,1059,1043,1090,956,938,1001,1098,1063,869,780,721,680,703,712,698,654,704,740,702,972,943,919,879,846,828,821,809,822,833,833,809 +"Property, Plant & Equipment",829,839,828,829,818,805,797,780,768,723,710,701,693,680,655,638,646,632,633,625,614,576,552,530,437,410,394,384,379,368,365,361,357,350,347,343,333,320,326,310 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,517,519,519,524,450,449,455,457,459,455,456,466,458,450,451,297,296,292,291,291,298,248,253,254,256,258,235,243,244,245,243,226,224,229,230,235,235,239,237,237 +Other Long-Term Assets,548,559,540,499,497,448,439,421,418,403,399,336,330,317,305,296,290,255,257,249,240,225,207,200,190,172,152,141,119,114,111,106,103,94,91,91,85,84,81,75 +Total Long-Term Assets,1894,1917,1886,1852,1765,1702,1692,1659,1645,1581,1564,1503,1482,1448,1411,1230,1232,1179,1181,1165,1153,1048,1012,983,883,840,781,768,741,727,718,694,685,672,668,670,653,644,644,622 +Total Assets,3293,3351,3415,3354,3260,3086,2871,2808,2747,2640,2607,2593,2437,2386,2412,2327,2295,2047,1961,1886,1832,1751,1724,1681,1537,1545,1521,1469,1713,1669,1637,1572,1531,1500,1489,1479,1475,1477,1477,1431 +Accounts Payable,114,111,117,117,111,113,108,118,110,110,127,121,116,87,93,87,75,72,74,74,72,76,68,70,70,65,68,70,67,61,59,62,60,44,50,52,53,54,58,44 +Deferred Revenue,61,65,65,66,66,65,67,68,69,76,78,80,81,82,84,86,89,91,94,87,90,91,96,99,102,104,106,109,65,63,63,61,60,57,56,54,53,50,53,54 +Current Debt,418,349,420,325,325,400,339,506,654,633,611,400,148,75,125,125,50,50,122,487,289,230,252,347,399,415,437,408,655,686,704,671,611,488,558,622,573,543,498,550 +Total Current Liabilities,1068,1009,1117,957,952,970,884,1066,1236,1190,1167,971,764,634,652,621,583,527,541,846,725,627,619,690,770,760,774,729,1005,997,1001,936,935,760,823,879,857,825,775,803 +Other Current Liabilities,475,484,514,448,450,393,370,373,403,371,351,370,418,391,349,323,369,314,251,198,274,230,204,173,200,176,163,142,218,186,176,142,203,171,159,150,178,178,167,156 +Long-Term Debt,548,628,628,725,723,720,794,795,796,854,866,863,863,868,868,857,936,924,968,763,766,763,770,768,601,602,603,609,606,604,601,595,593,599,598,600,597,600,599,500 +Total Long-Term Liabilities,630,723,718,828,824,819,893,902,902,974,984,982,984,996,1012,1003,1079,1079,1147,932,929,922,934,939,776,786,787,790,763,721,722,710,704,685,675,674,702,691,693,593 +Other Long-Term Liabilities,83,95,90,103,101,99,99,107,107,120,118,119,121,129,144,146,143,155,179,169,163,159,164,171,175,184,184,181,157,117,121,115,111,86,77,74,105,92,94,93 +Total Liabilities,1698,1733,1835,1785,1775,1789,1777,1967,2138,2164,2150,1953,1747,1630,1664,1624,1662,1606,1687,1778,1655,1549,1553,1629,1547,1546,1562,1518,1767,1718,1723,1646,1639,1445,1498,1552,1559,1516,1469,1397 +Total Debt,965,977,1048,1050,1048,1120,1133,1301,1450,1487,1477,1263,1011,943,993,982,986,974,1090,1250,1055,992,1021,1115,1000,1017,1040,1017,1261,1290,1305,1266,1204,1087,1156,1222,1170,1142,1097,1050 +Debt Growth,-7.84%,-12.76%,-7.53%,-19.32%,-27.74%,-24.66%,-23.28%,3.01%,43.37%,57.73%,48.69%,28.63%,2.59%,-3.21%,-8.84%,-21.42%,-6.60%,-1.87%,6.69%,12.04%,5.49%,-2.40%,-1.80%,9.72%,-20.68%,-21.19%,-20.29%,-19.70%,4.73%,18.70%,12.88%,3.59%,2.91%,-4.81%,5.38%,16.44%,30.15%,57.53%,105.42%,125.15% +Retained Earnings,5332,5116,4883,4680,4445,4250,4038,3814,3600,3427,3246,3114,2920,2758,2582,2380,2176,2001,1855,1706,1596,1505,1396,1271,1168,1082,989,880,804,765,695,609,540,488,432,364,318,274,231,1722 +Comprehensive Income,-94,-76,-85,-80,-71,-75,-74,-77,-78,-81,-68,-47,-53,-52,-48,-60,-54,-62,-57,-55,-46,-46,-41,-40,-42,-42,-43,-34,-36,-35,-38,-38,-43,-35,-35,-38,-42,-37,-22,-24 +Shareholders Equity,1595,1618,1580,1569,1485,1297,1094,841,609,476,457,640,690,755,747,703,632,441,273,108,177,202,171,52,-10,-2,-41,-49,-54,-49,-86,-74,-108,55,-9,-74,-84,-39,8,34 +Net Cash / Debt,-677,-669,-646,-652,-594,-789,-1000,-1190,-1337,-1388,-1363,-1058,-867,-798,-761,-631,-602,-798,-984,-1168,-965,-888,-911,-999,-876,-870,-866,-857,-789,-836,-882,-866,-812,-696,-786,-871,-828,-793,-753,-728 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,-8.2,-8.05,-7.75,-7.77,-7.07,-9.39,-11.91,-14.17,-15.95,-16.5,-16.06,-12.37,-10.06,-9.22,-8.79,-7.26,-6.92,-9.21,-11.39,-13.47,-11.06,-10.13,-10.39,-11.41,-9.98,-9.84,-9.77,-9.64,-8.86,-9.37,-9.81,-9.62,-8.96,-7.63,-8.65,-9.59,-9.01,-8.53,-7.98,-7.62 +Working Capital,332,425,412,545,544,414,295,84,-134,-131,-124,118,192,304,349,477,480,342,239,-125,-46,77,93,8,-116,-55,-34,-27,-33,-54,-83,-57,-89,68,-2,-70,-35,9,58,5 +Book Value Per Share,19.49,19.66,19.12,18.88,17.87,15.61,13.17,10.14,7.34,5.72,5.45,7.58,8.13,8.87,8.76,8.22,7.39,5.16,3.21,1.26,2.07,2.35,1.99,0.6,-0.11,-0.02,-0.47,-0.56,-0.62,-0.56,-0.98,-0.84,-1.21,0.61,-0.1,-0.82,-0.93,-0.42,0.09,0.36 +Net Income,216,233,203,236,195,212,224,214,172,181,132,194,163,175,203,204,175,146,149,112,90,109,126,103,86,93,109,89,38,71,85,69,52,56,67,46,44,44,57,47 +Depreciation & Amortization,34,34,32,30,30,29,28,28,29,29,28,27,28,26,25,25,25,25,24,23,23,22,22,21,21,21,21,21,22,21,21,20,20,20,20,19,18,18,17,16 +Share-Based Compensation,14,16,16,14,15,15,15,14,13,13,12,11,10,10,10,9,8,8,8,7,17,9,7,6,6,7,6,6,6,6,6,6,0,0,2,3,4,4,4,-3 +Other Operating Activities,-2,-63,-3,-81,10,16,-67,-72,-41,-33,-107,-117,10,-24,-4,-114,12,14,28,-114,26,-8,-17,-96,23,-10,-17,-81,56,13,-2,-64,28,24,22,-40,13,11,3,-74 +Operating Cash Flow,262,220,248,199,250,272,200,184,173,189,66,115,210,187,234,124,219,193,208,28,155,132,137,34,136,111,119,35,121,111,110,31,101,100,111,27,79,77,80,-15 +Operating Cash Flow Growth,4.87%,-19.22%,23.96%,7.98%,44.07%,44.14%,204.20%,60.33%,-17.40%,0.96%,-71.85%,-7.81%,-4.10%,-3.06%,12.40%,346.42%,40.87%,46.01%,51.82%,-18.93%,14.57%,19.47%,15.38%,-1.49%,11.99%,0.02%,7.84%,11.59%,20.22%,10.34%,-0.62%,15.87%,27.00%,30.37%,38.32%,0,190.57%,-17.50%,-1.95%,0 +Capital Expenditures,-39,-28,-33,-30,-33,-34,-27,-40,-59,-38,-30,-32,-32,-45,-23,-20,-15,-19,-25,-49,-46,-37,-34,-38,-33,-32,-28,-24,-20,-16,-15,-24,-15,-12,-16,-22,-15,-21,-24,-23 +Acquisitions,0,0,0,-77,0,0,0,0,0,-12,0,0,-12,-5,-152,-4,-1,0,0,-1,-50,0,0,0,-7,-23,0,0,-2,0,-12,-2,-2,0,0,0,-2,-8,0,0 +Change in Investments,-1,0,0,0,2,6,0,0,0,0,-25,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,284,-2,-25,-17,-3,3,-11,-14,-2,-9,-26,-43,-137 +Other Investing Activities,0,0,0,0,0,0,0,0,10,0,0,-10,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Investing Cash Flow,-40,-27,-33,-107,-30,-28,-27,-40,-49,-49,-55,-42,-44,-50,-175,-25,-16,-19,-25,-50,-96,-37,-34,-38,-40,-54,-28,260,-24,-41,-44,-29,-14,-23,-30,-24,-26,-55,-67,-161 +Dividends Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,-233,-216,-210,-134,-26,-22,10,13,-62,-168,-300,-255,-236,-171,-179,-115,12,19,10,-173,-133,-77,-13,-43,-102,-61,-99,-69,-47,-50,-96,-51,-203,-4,-11,-48,-90,-85,-83,-121 +Debt Issued / Paid,0,-75,0,0,-75,-14,-168,-148,-54,22,211,252,71,-50,0,0,0,-122,-171,198,59,-22,-96,48,-16,-23,30,-248,-31,-18,33,60,123,-70,-64,49,29,44,49,150 +Other Financing Activities,0,0,0,-10,-1,-7,6,-11,-1,-3,-3,-10,-1,-1,-1,-15,-12,-1,-1,-9,0,-1,-1,-8,0,-1,-1,-9,0,0,0,-7,3,5,2,-4,-4,1,1,8 +Financing Cash Flow,-233,-291,-210,-144,-102,-43,-151,-146,-117,-149,-92,-13,-166,-222,-180,-130,0,-104,-162,17,-74,-100,-109,-3,-118,-84,-71,-325,-78,-68,-63,1,-77,-69,-73,-3,-65,-40,-34,37 +Net Cash Flow,-20,-93,4,-56,122,199,21,-1,13,-15,-90,60,-1,-87,-119,-33,208,70,24,-9,-14,-7,-6,-7,-23,-28,15,-28,19,3,6,6,5,9,8,4,-12,-22,-19,-140 +Free Cash Flow,223,192,215,168,217,238,173,144,114,151,36,83,178,142,211,104,204,174,184,-21,110,95,103,-4,103,79,91,11,101,95,95,8,86,88,95,5,64,56,56,-38 +Free Cash Flow Growth,2.52%,-19.45%,24.39%,16.56%,90.28%,57.51%,383.29%,74.25%,-35.91%,6.42%,-83.08%,-20.52%,-12.69%,-18.24%,15.14%,0,86.37%,82.69%,77.69%,0,6.32%,20.51%,13.32%,0,1.54%,-16.46%,-4.30%,46.48%,18.05%,7.18%,0.37%,50.02%,34.40%,56.70%,68.57%,0,588.60%,-26.08%,-16.76%,0 +Free Cash Flow Margin,23.34%,19.68%,21.42%,17.46%,24.10%,26.03%,18.32%,16.04%,13.78%,17.98%,4.16%,9.91%,22.24%,17.55%,25.59%,13.41%,28.31%,24.09%,28.79%,-3.37%,18.09%,15.73%,16.66%,-0.67%,18.75%,14.48%,15.70%,2.08%,20.04%,19.22%,18.72%,1.65%,19.40%,19.68%,20.34%,1.22%,16.00%,13.85%,13.62%,-9.85% +Free Cash Flow Per Share,2.72,2.33,2.6,2.03,2.62,2.87,2.08,1.74,1.38,1.82,0.43,0.98,2.1,1.67,2.48,1.22,2.39,2.04,2.16,-0.25,1.28,1.1,1.2,-0.04,1.19,0.91,1.05,0.13,1.16,1.08,1.08,0.09,0.96,0.98,1.06,0.06,0.7,0.61,0.6,-0.4 +Market Capitalization,33854,41583,40237,44862,46098,36299,41688,41458,33786,27124,29464,46089,55833,52909,53859,41800,42639,33436,28041,20670,22400,23410,23680,19231,16041,21618,18931,16674,13639,13571,14225,13606,10514,10094,8314,7020,6633,6835,6003,7280 +Market Cap Growth,-26.56%,14.56%,-3.48%,8.21%,36.44%,33.83%,41.49%,-10.05%,-39.49%,-48.73%,-45.29%,10.26%,30.94%,58.24%,92.07%,102.22%,90.35%,42.82%,18.42%,7.48%,39.64%,8.29%,25.09%,15.33%,17.61%,59.30%,33.08%,22.55%,29.72%,34.44%,71.10%,93.81%,58.51%,47.68%,38.50%,-3.57%,-6.18%,15.39%,-12.40%,16.22% +Enterprise Value,34532,42251,40883,45515,46691,37087,42688,42648,35123,28512,30827,47148,56700,53706,54620,42431,43240,34234,29026,21838,23365,24299,24591,20230,16918,22488,19797,17532,14428,14407,15107,14472,11326,10790,9100,7892,7461,7628,6756,8008 +PE Ratio,38.13,48,47.58,51.77,54.55,44.12,52.67,59.3,49.75,40.51,44.38,62.75,74.96,69.91,74,62,73.29,67.21,60.95,47.32,52.37,55.36,58.14,49.28,42.55,65.58,61.68,58.8,51.83,48.95,54.05,55.53,47.35,47.16,41.2,36.66,34.53,39.35,33.05,40.02 +PS Ratio,8.69,10.82,10.63,12.04,12.59,10.12,11.86,12.08,10.03,8.12,8.91,14.08,17.37,16.88,17.68,14.63,15.75,12.9,11.33,8.41,9.31,9.96,10.34,8.54,7.25,9.96,8.94,8.16,6.93,7.12,7.64,7.48,5.92,5.83,4.92,4.29,4.14,4.4,3.92,4.83 +PB Ratio,21.22,25.7,25.46,28.6,31.05,27.98,38.11,49.29,55.5,56.98,64.47,72.04,80.92,70.1,72.06,59.49,67.46,75.89,102.73,191.97,126.22,115.65,138.28,372.97,-1686.24,-13477.74,-460.31,-338.42,-252.08,-279.1,-164.76,-183.65,-97.04,184.03,-962.48,-94.97,-78.85,-175.74,708.9,213.98 +P/FCF Ratio,42.42,52.46,47.96,56.3,59.64,54.19,71.53,93.02,87.95,60.53,67.12,74.99,87.79,79.93,77.65,62.78,78.9,74.99,76.38,72.05,73.64,78.64,84.13,71.4,56.42,76.45,63.45,55.13,45.63,47.89,51.34,49.17,38.35,40.03,37.75,38.65,47.76,81.14,57.66,63.06 +P/OCF Ratio,36.44,45.35,41.52,48.7,50.85,43.73,55.83,67.72,62.22,46.8,51,61.8,73.9,69.21,69.91,56.14,65.79,57.2,53.55,45.66,48.79,53.28,56.67,48.13,40.09,56.07,49.1,44.24,36.54,38.45,41.53,39.64,31.02,31.79,28.26,26.65,29.91,40.26,32.26,38.79 +Debt/Equity,0.61,0.6,0.66,0.67,0.71,0.86,1.04,1.55,2.38,3.12,3.23,1.97,1.47,1.25,1.33,1.4,1.56,2.21,3.99,11.6,5.95,4.9,5.96,21.63,-105.15,-633.99,-25.29,-20.63,-23.31,-26.54,-15.11,-17.09,-11.11,19.82,-133.82,-16.53,-13.91,-29.36,129.54,30.85 +Quick Ratio,0.71,0.81,0.84,0.95,0.96,0.81,0.67,0.52,0.42,0.41,0.45,0.62,0.67,0.82,0.94,1.18,1.23,0.97,0.79,0.45,0.5,0.59,0.64,0.58,0.48,0.54,0.57,0.58,0.7,0.68,0.66,0.67,0.64,0.78,0.71,0.64,0.62,0.66,0.7,0.64 +Current Ratio,1.31,1.42,1.37,1.57,1.57,1.43,1.33,1.08,0.89,0.89,0.89,1.12,1.25,1.48,1.54,1.77,1.82,1.65,1.44,0.85,0.94,1.12,1.15,1.01,0.85,0.93,0.96,0.96,0.97,0.95,0.92,0.94,0.91,1.09,1,0.92,0.96,1.01,1.07,1.01 +Return on Invested Capital (ROIC),35.25%,33.95%,32.82%,33.90%,34.50%,35.47%,37.21%,34.29%,34.48%,35.44%,35.54%,39.83%,45.21%,46.11%,43.38%,41.74%,37.74%,37.08%,35.64%,33.99%,36.74%,37.55%,36.43%,35.78%,40.86%,34.89%,33.12%,31.73%,23.63%,24.19%,23.36%,22.29%,22.05%,20.53%,19.37%,18.43%,19.43%,17.37%,17.89%,18.01% +Dividend Yield,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Payout Ratio,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Buyback Yield,1.66%,1.12%,0.70%,0.00%,-0.14%,0.14%,1.03%,1.88%,2.70%,2.77%,2.07%,1.56%,0.96%,0.21%,-0.29%,-0.24%,0.33%,1.11%,1.38%,0.96%,0.63%,0.89%,1.11%,1.57%,1.40%,0.90%,1.43%,1.17%,1.76%,2.07%,1.03%,0.93%,1.26%,1.89%,3.70%,4.90%,5.23%,7.84%,8.96%,8.75% +Total Return,1.66%,1.12%,0.70%,0.00%,-0.14%,0.14%,1.03%,1.88%,2.70%,2.77%,2.07%,1.56%,0.96%,0.21%,-0.29%,-0.24%,0.33%,1.11%,1.38%,0.96%,0.63%,0.89%,1.11%,1.57%,1.40%,0.90%,1.43%,1.17%,1.76%,2.07%,1.03%,0.93%,1.26%,1.89%,3.70%,4.90%,5.23%,7.84%,8.96%,8.75% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/incy.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/incy.csv new file mode 100644 index 0000000000000000000000000000000000000000..fadd74f328e64ea8352f9828ea531488e4d9598f --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/incy.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,1179,1138,1044,881,1013,919,955,809,927,823,911,733,863,813,706,605,790,621,688,569,579,552,530,498,528,450,522,382,444,382,326,384,326,269,246,263,244,188,163,159 +Revenue Growth,16.32%,23.81%,9.34%,8.93%,9.35%,11.63%,4.74%,10.29%,7.40%,1.27%,29.15%,21.25%,9.29%,30.99%,2.57%,6.37%,36.27%,12.52%,29.84%,14.19%,9.65%,22.66%,1.61%,30.23%,18.97%,17.86%,59.76%,-0.47%,36.04%,41.59%,32.55%,45.78%,33.88%,43.63%,51.11%,65.42%,96.72%,-5.32%,63.67%,77.38% +Cost of Revenue,88,86,77,61,70,60,68,57,59,55,51,43,44,40,38,29,36,34,33,27,32,30,29,23,26,25,25,18,22,22,20,15,20,20,12,6,10,8,6,3 +Gross Profit,1090,1052,967,820,944,859,886,752,868,769,861,691,819,773,668,575,753,586,655,541,547,522,501,475,502,425,497,364,422,359,306,369,307,249,234,257,234,180,157,156 +"Selling, General & Admin",327,309,306,300,294,268,284,316,273,266,253,210,226,191,169,154,167,121,118,111,136,103,106,124,108,97,108,121,98,91,90,87,96,76,67,65,52,48,52,45 +Research & Development,466,573,1138,429,444,376,401,407,501,384,347,353,473,335,344,307,406,438,287,1085,313,281,289,271,304,293,298,303,447,270,202,408,162,143,120,157,117,132,112,118 +Operating Expenses,789,906,1445,728,756,644,693,727,797,630,606,574,708,538,522,471,609,574,418,1199,449,384,395,395,413,389,406,425,545,361,292,495,258,219,187,221,169,180,164,163 +Other Operating Expenses,-4,23,1,-1,18,1,8,5,23,-20,6,11,9,12,10,10,36,15,13,2,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Income,302,146,-478,92,187,215,194,25,70,138,254,117,111,235,145,104,144,12,237,-657,98,138,105,81,89,36,91,-60,-123,-1,14,-126,49,30,47,36,65,0,-7,-7 +Interest Expense / Income,0,1,1,0,1,1,1,0,1,1,1,1,1,0,0,0,0,1,1,1,1,1,0,0,0,0,0,0,0,0,0,6,9,9,10,10,10,11,11,13 +Other Expense / Income,-13,-11,-89,-145,-84,-20,-84,-28,-11,-11,24,45,-10,26,-27,35,-24,15,-71,46,-28,-11,-4,-24,18,4,36,-20,25,-45,23,66,30,-17,2,1,-1,28,-28,-2 +Pretax Income,314,157,-390,236,271,234,278,52,81,149,229,71,120,209,172,69,168,-4,307,-704,126,148,109,104,71,31,54,-40,-148,43,-9,-198,9,38,35,24,56,-40,9,-18 +Income Tax,113,50,55,67,70,63,74,30,52,36,68,33,-444,28,22,16,18,12,17,17,15,20,3,2,2,2,2,1,1,7,3,-11,1,1,1,0,1,0,0,0 +Net Income,201,106,-445,170,201,171,204,22,28,113,161,38,564,182,149,54,150,-15,290,-721,111,128,105,102,69,29,52,-41,-150,36,-12,-187,9,37,34,24,55,-40,9,-18 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,201,106,-445,170,201,171,204,22,28,113,161,38,564,182,149,54,150,-15,290,-721,111,128,105,102,69,29,52,-41,-150,36,-12,-187,9,37,34,24,55,-40,9,-18 +Net Income Growth,0.07%,-37.84%,0,681.22%,606.51%,51.87%,26.09%,-42.88%,-94.95%,-37.95%,8.01%,-29.03%,276.28%,0,-48.52%,0,34.99%,0,175.64%,0,60.73%,339.65%,101.01%,0,0,-19.08%,0,0,0,-2.23%,0,0,-83.92%,0,270.40%,0,0,0,0,0 +Shares Outstanding (Basic),193,193,218,224,224,224,223,223,223,222,222,221,221,221,220,220,219,219,218,217,216,215,215,214,213,213,212,212,211,207,205,195,189,188,188,187,186,181,179,172 +Shares Outstanding (Diluted),207,196,218,227,226,226,226,226,225,224,224,223,222,222,222,222,219,219,220,217,218,218,217,217,216,216,215,212,211,213,205,195,195,194,193,193,217,181,186,172 +Shares Change,-8.66%,-13.41%,-3.31%,0.72%,0.66%,0.89%,0.89%,1.18%,1.35%,0.87%,0.64%,0.49%,1.24%,1.58%,0.82%,2.37%,0.36%,0.46%,1.36%,-0.16%,1.14%,0.85%,1.11%,2.54%,2.31%,1.58%,4.86%,8.41%,8.14%,9.44%,6.28%,1.37%,-10.06%,7.10%,3.50%,11.95%,27.75%,-4.05%,11.07%,4.06% +EPS (Basic),0.96,0.55,-2.04,0.76,0.9,0.76,0.91,0.1,0.12,0.51,0.73,0.17,2.55,0.82,0.68,0.24,0.69,-0.07,1.33,-3.33,0.51,0.6,0.49,0.48,0.33,0.14,0.25,-0.19,-0.72,0.17,-0.06,-0.96,0.04,0.2,0.18,0.13,0.31,-0.22,0.05,-0.11 +EPS (Diluted),0.95,0.54,-2.04,0.75,0.89,0.76,0.9,0.1,0.12,0.5,0.72,0.17,2.54,0.82,0.67,0.24,0.69,-0.07,1.32,-3.33,0.5,0.59,0.48,0.47,0.32,0.14,0.24,-0.19,-0.72,0.17,-0.06,-0.96,0.05,0.19,0.18,0.12,0.3,-0.22,0.05,-0.11 +EPS Growth,6.74%,-28.95%,0,650.00%,641.67%,52.00%,25.00%,-41.18%,-95.28%,-39.02%,7.46%,-29.17%,268.12%,0.00%,-49.24%,0.00%,38.00%,0.00%,175.00%,0.00%,56.25%,321.43%,100.00%,0.00%,0.00%,-17.65%,0.00%,0.00%,0.00%,-10.53%,0.00%,0.00%,-83.33%,0.00%,260.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Free Cash Flow Per Share,1.88,1.59,-2.89,0.93,0.65,0.61,1.34,-0.53,1.18,1.21,0.73,0.9,0.37,1.01,0.49,0.72,0.26,0.59,1.04,-3.34,0.47,1.34,0.49,0.64,0.28,0.82,0.1,0.04,-0.54,0.09,0.42,-1,0.42,0.42,-0.34,0.49,0.35,-0.03,0.06,-0.05 +Dividend Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,92.49%,92.44%,92.66%,93.08%,93.12%,93.46%,92.84%,92.97%,93.62%,93.37%,94.44%,94.19%,94.92%,95.10%,94.61%,95.17%,95.40%,94.47%,95.15%,95.20%,94.44%,94.55%,94.45%,95.46%,95.01%,94.49%,95.23%,95.26%,94.97%,94.22%,93.79%,96.14%,93.99%,92.50%,94.98%,97.72%,96.02%,95.72%,96.16%,98.13% +Operating Margin,25.58%,12.84%,-45.81%,10.43%,18.48%,23.36%,20.30%,3.06%,7.56%,16.81%,27.92%,15.89%,12.83%,28.96%,20.61%,17.25%,18.30%,2.00%,34.42%,-115.63%,16.94%,24.95%,19.86%,16.22%,16.93%,7.97%,17.36%,-15.81%,-27.65%,-0.35%,4.39%,-32.78%,15.08%,11.25%,19.03%,13.68%,26.68%,-0.05%,-4.54%,-4.35% +Profit Margin,17.07%,9.36%,-42.60%,19.25%,19.84%,18.64%,21.32%,2.68%,3.07%,13.70%,17.71%,5.18%,65.35%,22.35%,21.18%,8.85%,18.98%,-2.45%,42.19%,-126.76%,19.16%,23.26%,19.87%,20.55%,13.07%,6.49%,10.05%,-10.76%,-33.69%,9.45%,-3.82%,-48.71%,2.72%,13.69%,13.98%,9.13%,22.62%,-21.10%,5.70%,-11.53% +Free Cash Flow Margin,30.87%,26.87%,-60.33%,23.76%,14.36%,14.89%,31.34%,-14.53%,28.31%,32.62%,17.82%,27.10%,9.37%,27.42%,15.11%,26.13%,7.08%,20.83%,32.78%,-127.12%,17.66%,52.07%,19.94%,27.60%,11.08%,38.77%,4.14%,2.16%,-25.78%,4.93%,26.44%,-50.67%,24.05%,29.18%,-26.25%,34.91%,27.06%,-3.00%,6.87%,-5.11% +Effective Tax Rate,35.86%,31.99%,0.00%,28.21%,25.79%,26.75%,26.68%,58.15%,64.70%,24.10%,29.62%,46.14%,-369.80%,13.24%,12.92%,22.77%,10.86%,0.00%,5.52%,0.00%,11.90%,13.34%,3.09%,1.72%,2.34%,5.81%,2.99%,0.00%,0.00%,16.84%,0.00%,0.00%,6.06%,3.72%,2.23%,1.64%,0.92%,0.00%,1.44%,0.00% +EBITDA,337,180,-367,259,294,256,299,72,100,166,247,88,136,225,186,84,182,10,320,-690,140,162,122,118,85,45,68,-27,-135,55,3,-177,36,65,58,46,77,-17,32,7 +EBITDA Margin,28.58%,15.80%,-35.17%,29.35%,28.97%,27.84%,31.28%,8.85%,10.74%,20.15%,27.05%,11.95%,15.72%,27.63%,26.42%,13.81%,23.01%,1.61%,46.58%,-121.44%,24.16%,29.46%,23.10%,23.77%,16.14%,10.05%,13.02%,-6.94%,-30.41%,14.55%,1.03%,-46.09%,11.17%,24.02%,23.44%,17.32%,31.37%,-9.16%,19.75%,4.10% +Depreciation & Amortization,23,23,22,22,22,21,20,19,18,17,17,16,15,15,14,14,13,13,13,13,13,14,13,14,14,14,14,13,13,12,12,15,18,17,13,11,11,11,11,12 +EBIT,314,157,-389,237,272,234,278,52,81,149,230,71,121,210,172,70,169,-3,308,-703,127,149,109,104,71,31,54,-40,-148,44,-9,-192,19,48,45,35,66,-28,21,-5 +EBIT Margin,26.65%,13.82%,-37.28%,26.86%,26.82%,25.51%,29.15%,6.47%,8.77%,18.13%,25.24%,9.71%,14.00%,25.82%,24.37%,11.52%,21.35%,-0.48%,44.75%,-123.74%,21.85%,26.94%,20.57%,20.98%,13.45%,6.98%,10.43%,-10.46%,-33.30%,11.42%,-2.76%,-50.00%,5.79%,17.73%,18.22%,13.13%,27.02%,-15.12%,12.84%,-3.33% +Cash & Equivalents,1689,1306,989,3348,3215,3229,3133,2823,2953,2692,2437,2258,2059,2001,1799,1672,1515,1500,1329,1046,1834,1703,1417,1301,1165,1113,930,895,900,1129,453,363,653,581,489,672,536,464,440,422 +Short-TermInvestments,470,471,532,504,443,289,292,292,288,287,287,287,291,285,283,292,288,237,263,259,285,284,280,281,274,263,270,277,270,153,157,150,156,136,142,153,186,189,188,164 +Cash & Cash Equivalents,2160,1776,1521,3852,3658,3518,3425,3114,3241,2979,2724,2546,2350,2286,2083,1964,1803,1737,1592,1305,2119,1987,1697,1582,1439,1376,1199,1172,1171,1282,610,513,809,718,630,825,722,654,628,586 +Cash Growth,-40.96%,-49.51%,-55.59%,23.69%,12.88%,18.11%,25.73%,22.33%,37.91%,30.32%,30.80%,29.62%,30.32%,31.56%,30.81%,50.49%,-14.89%,-12.57%,-6.18%,-17.50%,47.19%,44.39%,41.48%,34.98%,22.96%,7.33%,96.77%,128.53%,44.62%,78.71%,-3.27%,-37.84%,12.07%,9.77%,0.34%,40.81%,17.49%,22.67%,23.26%,12.71% +Receivables,853,758,739,746,744,657,638,624,645,618,683,562,616,517,438,397,482,356,420,352,309,276,303,244,308,248,316,220,266,198,170,245,149,132,129,101,114,87,75,70 +Inventory,407,368,356,328,270,199,178,158,121,101,94,71,57,52,52,40,36,26,26,22,17,13,13,11,10,11,13,13,14,15,15,19,19,19,22,19,19,20,20,19 +Other Current Assets,-181,-95,-49,-77,-26,28,23,76,86,123,125,109,96,69,47,48,39,40,39,37,38,43,46,67,75,65,70,65,54,46,51,43,17,19,11,-9,-14,-3,9,17 +Total Current Assets,3239,2809,2567,4849,4645,4403,4264,3972,4093,3821,3626,3288,3119,2924,2620,2450,2360,2159,2078,1716,2481,2320,2059,1905,1832,1700,1598,1470,1505,1541,845,819,994,887,792,936,842,758,733,692 +"Property, Plant & Equipment",794,798,788,746,777,758,775,768,766,742,749,757,751,714,689,623,588,527,482,439,407,377,369,338,320,301,268,265,260,247,219,193,168,152,139,93,86,83,82,81 +Long-Term Investments,19,28,30,288,188,154,170,128,134,149,150,175,221,192,221,202,222,223,249,181,134,118,116,120,99,121,131,166,134,169,144,158,32,56,31,32,35,36,81,54 +Goodwill and Intangibles,269,276,269,273,279,285,291,296,285,290,296,301,306,312,317,323,328,333,339,344,349,355,360,366,371,376,382,387,392,398,403,409,414,420,425,0,0,0,0,0 +Other Long-Term Assets,1123,1102,1008,980,893,789,708,634,564,507,499,534,536,57,58,64,63,64,65,73,56,46,44,26,24,21,18,19,11,19,28,28,31,30,31,43,44,55,34,36 +Total Long-Term Assets,2205,2204,2095,2287,2137,1986,1944,1826,1748,1689,1693,1766,1815,1275,1285,1211,1201,1148,1135,1036,945,895,889,850,814,820,799,836,798,833,795,788,644,658,626,168,165,174,197,170 +Total Assets,5444,5012,4662,7136,6782,6388,6208,5798,5841,5510,5319,5054,4933,4199,3905,3661,3561,3307,3212,2752,3427,3215,2948,2754,2646,2520,2397,2306,2303,2374,1639,1607,1639,1544,1418,1104,1007,932,930,863 +Accounts Payable,197,179,148,164,110,139,156,56,278,163,195,153,172,115,122,85,99,123,91,61,84,95,66,70,104,95,76,74,68,70,69,86,76,58,41,32,30,27,29,27 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,3,6,9,13,16,19,22 +Current Debt,4,4,4,4,3,3,3,3,3,3,3,3,3,2,2,2,2,14,20,19,19,1,1,0,0,8,8,7,7,0,0,0,0,0,0,0,0,0,43,87 +Total Current Liabilities,1642,1502,1337,1396,1240,1125,1119,1006,1157,1007,927,886,854,743,660,624,631,606,557,503,513,462,367,365,425,422,368,381,375,320,293,305,274,241,199,200,168,156,192,226 +Other Current Liabilities,1440,1319,1185,1229,1127,982,960,947,876,840,729,731,680,626,536,537,530,470,446,423,411,366,300,294,321,319,285,299,300,250,224,218,198,180,152,159,125,113,101,90 +Long-Term Debt,34,28,29,29,29,29,29,30,30,30,31,31,32,31,32,32,33,33,32,32,32,50,50,18,17,17,17,17,17,24,23,42,651,643,635,628,620,624,617,610 +Total Long-Term Liabilities,355,340,328,345,352,332,349,329,314,277,307,305,309,307,308,310,318,310,311,311,315,331,333,304,295,295,296,297,297,297,319,337,946,934,922,676,668,687,683,678 +Other Long-Term Liabilities,321,311,299,316,323,303,319,299,284,246,276,274,277,276,277,278,286,278,279,279,283,281,284,286,277,277,279,280,280,273,296,295,294,290,286,48,48,63,66,68 +Total Liabilities,1997,1841,1665,1741,1592,1457,1468,1335,1471,1284,1234,1191,1163,1050,969,934,950,917,868,815,828,792,700,669,720,717,664,678,672,617,613,641,1219,1174,1121,876,836,843,875,904 +Total Debt,38,32,33,33,33,32,33,33,33,34,34,34,34,34,34,34,35,47,52,51,51,51,50,18,17,25,25,24,24,24,23,42,651,643,635,628,620,624,660,698 +Debt Growth,16.44%,0.73%,-0.12%,-0.72%,-1.99%,-4.96%,-4.49%,-3.90%,-2.93%,-0.56%,-0.16%,-0.84%,-1.69%,-27.72%,-33.75%,-32.93%,-31.49%,-7.61%,2.78%,191.23%,191.86%,103.34%,104.71%,-27.29%,-27.36%,4.90%,4.88%,-41.66%,-96.32%,-96.32%,-96.31%,-93.37%,5.10%,3.13%,-3.71%,-10.02%,-8.19%,-8.42%,-1.98%,4.86% +Retained Earnings,-1073,-1274,-1380,330,160,-41,-212,-416,-437,-466,-578,-740,-778,-1342,-1523,-1673,-1726,-1876,-1861,-2151,-1431,-1542,-1670,-1775,-1878,-1947,-1976,-2028,-1990,-1840,-1876,-1864,-1675,-1684,-1721,-1755,-1779,-1834,-1795,-1804 +Comprehensive Income,-13,16,-5,-6,13,23,27,21,15,-29,-26,-23,-19,-19,-18,-20,-15,-10,-12,-13,-16,-9,-9,-9,-10,-10,-10,-10,-7,13,11,5,-3,0,1,0,-1,0,2,2 +Shareholders Equity,3448,3171,2997,5394,5190,4931,4741,4463,4370,4227,4085,3863,3770,3149,2936,2728,2611,2391,2345,1938,2598,2423,2247,2086,1926,1803,1733,1628,1631,1758,1027,966,419,370,297,228,171,89,55,-41 +Net Cash / Debt,2122,1744,1488,3820,3625,3486,3392,3082,3207,2945,2690,2512,2316,2252,2048,1930,1768,1691,1540,1254,2068,1937,1647,1564,1422,1351,1175,1148,1147,1259,586,471,158,74,-5,197,102,30,-32,-112 +Net Cash / Debt Growth,-41.47%,-49.97%,-56.13%,23.95%,13.03%,18.37%,26.12%,22.69%,38.51%,30.78%,31.32%,30.17%,30.96%,33.20%,32.98%,53.90%,-14.48%,-12.70%,-6.45%,-19.86%,45.42%,43.30%,40.16%,36.30%,24.01%,7.38%,100.44%,143.55%,625.90%,1598.52%,0,138.72%,54.28%,149.16%,0,0,0,0,0,0 +Net Cash Per Share,10.26,8.91,6.82,16.81,16.01,15.41,15.03,13.66,14.26,13.14,12.03,11.27,10.43,10.13,9.22,8.7,8.07,7.73,6.99,5.79,9.47,8.89,7.57,7.21,6.58,6.26,5.46,5.42,5.43,5.92,2.86,2.41,0.81,0.38,-0.03,1.02,0.47,0.16,-0.17,-0.65 +Working Capital,1597,1307,1230,3453,3405,3278,3146,2966,2936,2815,2699,2402,2264,2181,1960,1826,1729,1553,1521,1213,1968,1858,1692,1540,1407,1278,1230,1088,1129,1221,552,514,721,646,593,735,674,602,541,467 +Book Value Per Share,17.85,16.46,13.74,24.03,23.15,22.01,21.24,20.02,19.63,19,18.43,17.45,17.06,14.26,13.34,12.41,11.91,10.93,10.78,8.94,12.04,11.26,10.47,9.74,9.04,8.48,8.17,7.69,7.72,8.5,5.01,4.95,2.22,1.97,1.58,1.22,0.92,0.49,0.31,-0.24 +Net Income,201,106,-445,170,201,171,204,22,28,113,161,38,564,182,149,54,150,-15,290,-721,111,128,105,102,69,29,52,-41,-150,36,-12,-187,9,37,34,24,55,-40,9,-18 +Depreciation & Amortization,23,23,22,22,22,21,20,19,18,17,17,16,15,15,14,14,13,13,13,13,13,14,13,14,14,14,14,13,13,12,12,15,18,17,13,11,11,11,11,12 +Share-Based Compensation,72,78,57,60,60,48,55,53,53,45,46,44,48,43,45,47,45,44,46,43,42,43,41,41,37,38,37,36,34,35,34,31,28,27,21,21,19,18,19,14 +Other Operating Activities,86,104,-210,-32,-135,-93,28,-200,184,122,-50,117,-512,16,-36,91,-101,141,-80,-18,-35,85,-6,-1,-37,118,-70,12,14,-30,83,-32,40,15,-51,42,-12,19,-27,-12 +Operating Cash Flow,381,311,-576,219,148,148,307,-106,284,296,174,216,115,255,173,206,107,182,269,-683,132,270,153,156,84,199,32,21,-89,53,117,-174,94,95,18,98,73,8,13,-5 +Operating Cash Flow Growth,158.05%,110.28%,0,0,-47.92%,-50.12%,76.01%,0,145.91%,16.18%,0.70%,4.68%,7.48%,40.08%,-35.80%,0,-18.46%,-32.65%,76.11%,0,56.99%,35.79%,372.06%,647.02%,0,274.88%,-72.26%,0,0,-44.24%,564.66%,0,29.50%,1133.60%,31.23%,0,62.97%,-72.21%,0,0 +Capital Expenditures,-17,-5,-54,-10,-2,-11,-7,-12,-21,-28,-12,-17,-34,-32,-66,-48,-51,-53,-44,-39,-29,17,-47,-18,-25,-25,-11,-13,-25,-34,-30,-21,-16,-17,-82,-6,-7,-13,-2,-4 +Acquisitions,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,2,-145,0,0,0,0,0 +Change in Investments,-4,56,269,-64,-152,-6,0,-2,0,-1,-1,0,-32,-1,17,-12,-51,38,1,-69,-1,-5,2,-6,-11,7,7,-16,-118,3,-7,-118,-20,5,12,34,2,-2,-24,-55 +Other Investing Activities,0,-13,-1,0,0,0,0,-15,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Investing Cash Flow,-21,38,214,-73,-155,-17,-7,-29,-21,-28,-12,-17,-66,-33,-49,-60,-103,-14,-43,-109,-30,12,-45,-25,-36,-18,-4,-29,-143,-31,-37,-139,-36,-10,-215,29,-5,-15,-27,-59 +Dividends Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,33,1,-1990,0,8,0,14,14,18,5,21,16,10,5,21,22,41,8,69,15,46,3,15,15,9,2,15,3,8,658,16,34,18,8,14,10,10,14,34,29 +Debt Issued / Paid,-1,-1,-1,-1,-1,-1,-1,-1,-1,-1,-1,-1,-1,-1,-1,-1,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Financing Activities,-12,-33,-6,-12,-6,-36,-1,-9,-20,-19,-5,-16,-1,-23,-17,-9,-29,-7,-13,-12,-17,0,-6,-11,-5,0,-10,0,-4,-4,-5,-12,-18,-1,14,0,-2,0,-2,4 +Financing Cash Flow,20,-32,-1997,-12,0,-37,13,4,-2,-14,16,0,9,-19,4,13,12,1,56,2,29,3,9,4,4,2,6,3,4,654,11,22,0,7,28,10,7,14,31,33 +Net Cash Flow,384,317,-2359,133,-14,96,310,-130,261,255,179,199,58,201,128,157,14,171,284,-788,131,286,117,136,52,184,34,-5,-229,676,90,-291,58,92,-170,136,76,6,18,-30 +Free Cash Flow,364,306,-630,209,145,137,299,-118,262,269,162,199,81,223,107,158,56,129,226,-723,102,287,106,137,59,174,22,8,-115,19,86,-195,79,79,-65,92,66,-6,11,-8 +Free Cash Flow Growth,150.12%,123.36%,0,0,-44.56%,-49.04%,84.21%,0,224.39%,20.47%,52.31%,25.77%,44.73%,72.43%,-52.72%,0,-45.37%,-54.99%,113.43%,0,74.71%,64.76%,388.92%,1565.81%,0,826.34%,-74.96%,0,0,-76.07%,0,0,18.98%,0,0,0,69.78%,0,0,0 +Free Cash Flow Margin,30.87%,26.87%,-60.33%,23.76%,14.36%,14.89%,31.34%,-14.53%,28.31%,32.62%,17.82%,27.10%,9.37%,27.42%,15.11%,26.13%,7.08%,20.83%,32.78%,-127.12%,17.66%,52.07%,19.94%,27.60%,11.08%,38.77%,4.14%,2.16%,-25.78%,4.93%,26.44%,-50.67%,24.05%,29.18%,-26.25%,34.91%,27.06%,-3.00%,6.87%,-5.11% +Free Cash Flow Per Share,1.88,1.59,-2.89,0.93,0.65,0.61,1.34,-0.53,1.18,1.21,0.73,0.9,0.37,1.01,0.49,0.72,0.26,0.59,1.04,-3.34,0.47,1.34,0.49,0.64,0.28,0.82,0.1,0.04,-0.54,0.09,0.42,-1,0.42,0.42,-0.34,0.49,0.35,-0.03,0.06,-0.05 +Market Capitalization,13306,12731,13612,12791,14072,12946,13887,16114,17869,14823,16828,17578,16213,15189,18502,17867,19048,19626,22600,15874,18808,15964,18219,18410,13532,14685,14202,17638,19987,24014,25783,25318,18889,17727,15006,13566,20172,19922,18658,15744 +Market Cap Growth,-5.44%,-1.66%,-1.98%,-20.62%,-21.25%,-12.67%,-17.47%,-8.33%,10.21%,-2.41%,-9.05%,-1.62%,-14.88%,-22.61%,-18.13%,12.55%,1.28%,22.94%,24.05%,-13.77%,38.99%,8.71%,28.28%,4.38%,-32.30%,-38.85%,-44.92%,-30.34%,5.81%,35.47%,71.82%,86.63%,-6.36%,-11.02%,-19.58%,-13.83%,63.32%,141.17%,97.21%,77.71% +Enterprise Value,11185,10986,12123,8972,10447,9459,10495,13032,14662,11878,14138,15066,13898,12937,16454,15937,17280,17935,21060,14621,16741,14028,16572,16846,12111,13333,13027,16490,18841,22755,25197,24847,18731,17653,15011,13369,20070,19892,18690,15856 +PE Ratio,407.98,391.93,139.9,17.16,23.55,30.46,37.89,49.68,52.46,16.92,17.81,18.84,17.09,28.41,54.8,37.34,-64.42,-58.67,-118.28,-42.21,42.09,39.42,59.56,72.78,123.59,-134.48,-138.8,-105.49,-63.83,-155.29,-167.62,-236.82,181.24,117.77,202.6,277.23,3088.64,-232.76,1404.45,-478.8 +PS Ratio,3.14,3.12,3.53,3.4,3.81,3.59,3.95,4.64,5.26,4.45,5.07,5.64,5.43,5.21,6.8,6.61,7.14,7.99,9.47,7.12,8.71,7.57,9.08,9.22,7.19,8.17,8.21,11.5,13.01,16.93,19.74,20.65,17.08,17.33,15.94,15.81,26.76,31.43,28.96,27.1 +PB Ratio,3.86,4.01,4.54,2.37,2.71,2.63,2.93,3.61,4.09,3.51,4.12,4.55,4.3,4.82,6.3,6.55,7.3,8.21,9.64,8.19,7.24,6.59,8.11,8.83,7.03,8.15,8.2,10.83,12.26,13.66,25.11,26.21,45.03,47.91,50.51,59.57,117.86,224.5,338.17,-380.17 +P/FCF Ratio,53.42,414.65,-98.55,16.18,30.33,22.28,19.49,27.98,20.03,20.86,25.31,28.85,28.52,27.95,41.13,31.42,-61.06,-73.9,-209.98,-69.78,29.73,27.11,38.28,46.98,51.5,163.77,-215.71,-15257.74,-97.97,-2186.07,527.93,-247.98,102.39,103.09,171.14,82.97,318.14,549.03,315.98,640.05 +P/OCF Ratio,39.68,125,-222.46,15.58,28.34,20.47,17.78,24.84,18.42,18.49,22.13,23.15,21.63,20.49,27.68,23.36,-152.88,-195.67,-1883.05,-123.61,26.47,24.08,30.8,39.08,40.25,90.02,830.67,173.79,-214.95,264.89,194.14,753.9,61.98,62.58,76.67,70.83,225.62,325.27,229.47,295.03 +Debt/Equity,0.01,0.01,0.01,0.01,0.01,0.01,0.01,0.01,0.01,0.01,0.01,0.01,0.01,0.01,0.01,0.01,0.01,0.02,0.02,0.03,0.02,0.02,0.02,0.01,0.01,0.01,0.01,0.01,0.01,0.01,0.02,0.04,1.55,1.74,2.14,2.76,3.62,7.03,11.96,-16.84 +Quick Ratio,1.84,1.69,1.69,3.29,3.55,3.71,3.63,3.72,3.36,3.57,3.68,3.51,3.47,3.77,3.82,3.79,3.62,3.45,3.62,3.29,4.73,4.9,5.45,5.01,4.11,3.84,4.12,3.65,3.83,4.63,2.66,2.49,3.5,3.53,3.82,4.62,4.98,4.75,3.65,2.91 +Current Ratio,1.97,1.87,1.92,3.47,3.75,3.92,3.81,3.95,3.54,3.8,3.91,3.71,3.65,3.94,3.97,3.93,3.74,3.56,3.73,3.41,4.83,5.02,5.61,5.23,4.31,4.03,4.34,3.86,4.01,4.82,2.88,2.69,3.64,3.69,3.98,4.67,5.01,4.86,3.81,3.07 +Return on Invested Capital (ROIC),-3.43%,-5.43%,-3.83%,9.29%,8.59%,6.74%,5.91%,7.10%,8.44%,20.35%,23.46%,23.45%,24.49%,16.98%,11.73%,16.13%,-11.05%,-13.73%,-9.51%,-17.58%,14.61%,15.69%,13.16%,13.71%,7.64%,-3.37%,-5.49%,-10.29%,-14.23%,-3.73%,-3.44%,-0.46%,14.63%,17.26%,15.62%,10.82%,6.34%,-5.61%,4.20%,1.69% +Dividend Yield,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Payout Ratio,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Buyback Yield,8.66%,13.41%,3.31%,-0.72%,-0.66%,-0.89%,-0.89%,-1.18%,-1.35%,-0.87%,-0.63%,-0.49%,-1.24%,-1.58%,-0.82%,-2.37%,-0.36%,-0.46%,-1.36%,0.16%,-1.14%,-0.85%,-1.11%,-2.54%,-2.31%,-1.58%,-4.86%,-8.41%,-8.14%,-9.44%,-6.28%,-1.37%,10.06%,-7.10%,-3.50%,-11.95%,-27.75%,4.05%,-11.06%,-4.06% +Total Return,8.66%,13.41%,3.31%,-0.72%,-0.66%,-0.89%,-0.89%,-1.18%,-1.35%,-0.87%,-0.63%,-0.49%,-1.24%,-1.58%,-0.82%,-2.37%,-0.36%,-0.46%,-1.36%,0.16%,-1.14%,-0.85%,-1.11%,-2.54%,-2.31%,-1.58%,-4.86%,-8.41%,-8.14%,-9.44%,-6.28%,-1.37%,10.06%,-7.10%,-3.50%,-11.95%,-27.75%,4.05%,-11.06%,-4.06% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/iqv.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/iqv.csv new file mode 100644 index 0000000000000000000000000000000000000000..df768c14be9f7b4e437f4f8f2523e5d2c281318d --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/iqv.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,3958,3896,3814,3737,3868,3736,3728,3652,3739,3562,3541,3568,3636,3391,3438,3409,3298,2786,2521,2754,2895,2769,2740,2684,2688,2594,2567,2563,2521,2466,2355,2360,2275,1497,1553,1490,1521,1425,1444,1348 +Revenue Growth,2.33%,4.28%,2.31%,2.33%,3.45%,4.89%,5.28%,2.35%,2.83%,5.04%,3.00%,4.66%,10.25%,21.72%,36.37%,23.78%,13.92%,0.61%,-7.99%,2.61%,7.70%,6.75%,6.74%,4.72%,6.62%,5.19%,9.00%,8.60%,10.81%,64.73%,51.64%,58.39%,49.56%,5.07%,7.58%,10.57%,7.80%,1.77%,7.64%,3.04% +Cost of Revenue,2580,2518,2488,2444,2478,2426,2443,2398,2407,2321,2331,2323,2364,2253,2323,2293,2172,1800,1704,1824,1901,1852,1799,1748,1742,1678,1674,1652,1607,1611,1557,1526,1495,1056,1121,1076,1069,1014,1053,979 +Gross Profit,1378,1378,1326,1293,1390,1310,1285,1254,1332,1241,1210,1245,1272,1138,1115,1116,1126,986,817,930,994,917,941,936,946,916,893,911,914,855,798,834,780,441,432,414,452,410,391,368 +"Selling, General & Admin",453,522,509,508,556,502,482,513,583,517,483,488,542,498,482,442,491,460,431,407,484,395,436,419,443,429,424,420,469,394,378,381,393,207,216,200,138,231,226,220 +Research & Development,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Expenses,752,828,806,787,889,829,761,783,953,769,757,750,809,836,829,774,837,799,755,737,828,713,744,726,739,735,723,728,772,660,672,632,701,273,282,235,275,243,232,225 +Other Operating Expenses,299,306,297,279,333,327,279,270,370,252,274,262,267,338,347,332,346,339,324,330,344,318,308,307,296,306,299,308,303,266,294,251,308,66,66,35,136,12,6,5 +Operating Income,626,550,520,506,501,481,524,471,379,472,453,495,463,302,286,342,289,187,62,193,166,204,197,210,207,181,170,183,142,195,126,202,79,168,150,179,177,167,158,143 +Interest Expense / Income,171,170,163,166,181,181,169,141,128,108,94,86,90,92,94,99,102,100,108,106,109,114,114,110,106,105,107,96,97,93,81,75,71,25,22,26,25,25,25,25 +Other Expense / Income,-94,30,-81,3,-47,-54,-23,-30,-24,11,32,13,-4,-63,-31,-13,5,-11,-18,-12,-27,34,15,1,2,30,-22,-1,17,17,-3,3,22,4,6,3,-3,-10,16,-5 +Pretax Income,549,350,438,337,367,354,378,360,275,353,327,396,377,273,223,256,182,98,-28,99,84,56,68,99,99,46,85,88,28,85,48,124,-14,139,122,150,155,151,117,122 +Income Tax,112,65,75,49,-102,51,81,71,48,70,71,71,59,12,48,44,63,-3,-5,17,68,-1,8,41,30,-14,24,19,-999,-3,-14,24,207,39,36,43,51,40,32,36 +Net Income,437,285,363,288,469,303,297,289,227,283,256,325,318,261,175,212,119,101,-23,82,16,57,60,58,69,60,61,69,1027,88,62,100,-221,100,86,107,104,111,85,86 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,437,285,363,288,469,303,297,289,227,283,256,325,318,261,175,212,119,101,-23,82,16,57,60,58,69,60,61,69,1027,88,62,100,-221,100,86,107,104,111,85,86 +Net Income Growth,-6.82%,-5.94%,22.22%,-0.35%,106.61%,7.07%,16.02%,-11.08%,-28.62%,8.43%,46.29%,53.30%,167.23%,158.42%,0,158.54%,643.75%,77.19%,0,41.38%,-76.81%,-5.00%,-1.64%,-15.94%,-93.28%,-31.82%,-1.61%,-31.00%,0,-12.00%,-27.91%,-6.54%,0,-10.14%,1.24%,23.85%,17.21%,20.11%,-0.20%,-4.20% +Shares Outstanding (Basic),179,182,182,182,182,183,184,186,186,187,188,190,191,192,192,192,191,191,191,192,193,195,196,197,199,202,206,208,209,214,218,230,149,119,120,119,121,123,124,125 +Shares Outstanding (Diluted),181,184,184,184,185,186,187,189,189,189,191,193,195,195,195,195,195,195,191,196,197,199,201,202,204,207,210,212,214,219,222,235,152,121,122,121,123,125,127,127 +Shares Change,-2.06%,-0.70%,-1.29%,-2.28%,-2.12%,-2.06%,-2.30%,-2.48%,-3.33%,-3.02%,-1.95%,-0.77%,-0.15%,0.21%,2.10%,-0.41%,-0.81%,-2.06%,-4.84%,-2.98%,-3.48%,-3.77%,-4.43%,-4.86%,-4.76%,-5.57%,-5.58%,-9.75%,40.92%,80.69%,82.96%,93.49%,23.51%,-3.30%,-3.98%,-4.75%,-4.37%,-4.05%,-4.17%,-4.20% +EPS (Basic),2.43,1.57,1.99,1.58,2.57,1.66,1.61,1.56,1.23,1.52,1.36,1.71,1.67,1.36,0.91,1.11,0.62,0.53,-0.12,0.43,0.09,0.29,0.31,0.29,0.34,0.3,0.3,0.33,4.73,0.41,0.28,0.43,-1.97,0.83,0.73,0.89,0.87,0.91,0.69,0.69 +EPS (Diluted),2.41,1.55,1.97,1.56,2.53,1.63,1.59,1.53,1.2,1.49,1.34,1.68,1.63,1.34,0.9,1.09,0.61,0.52,-0.12,0.42,0.09,0.29,0.3,0.29,0.33,0.29,0.29,0.32,4.63,0.4,0.28,0.43,-1.94,0.82,0.71,0.88,0.84,0.89,0.67,0.68 +EPS Growth,-4.74%,-4.91%,23.90%,1.96%,110.83%,9.40%,18.66%,-8.93%,-26.38%,11.19%,48.89%,54.13%,167.21%,157.69%,0.00%,159.52%,577.78%,79.31%,0.00%,44.83%,-72.73%,0.00%,3.45%,-9.38%,-92.87%,-27.50%,3.57%,-25.58%,0.00%,-51.22%,-60.56%,-51.14%,0.00%,-7.87%,5.97%,29.41%,21.74%,25.35%,4.69%,0.00% +Free Cash Flow Per Share,4.03,3.14,2.58,2.07,3.12,2.39,1.31,1.36,2.1,3.74,0.89,1.74,2.66,3.56,2.06,3.75,3,2.18,1.73,0.12,2.31,0.93,1.2,-0.14,1.4,1.09,0.98,0.45,0.63,1.62,0.67,-0.1,2.42,2.01,0.08,0.72,1.53,2.1,0.29,-0.65 +Dividend Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,34.82%,35.37%,34.77%,34.60%,35.94%,35.06%,34.47%,34.34%,35.62%,34.84%,34.17%,34.89%,34.98%,33.56%,32.43%,32.74%,34.14%,35.39%,32.41%,33.77%,34.34%,33.12%,34.34%,34.87%,35.19%,35.31%,34.79%,35.54%,36.26%,34.67%,33.89%,35.34%,34.29%,29.46%,27.82%,27.79%,29.71%,28.81%,27.05%,27.32% +Operating Margin,15.82%,14.12%,13.63%,13.54%,12.95%,12.88%,14.06%,12.90%,10.14%,13.25%,12.79%,13.87%,12.73%,8.91%,8.32%,10.03%,8.76%,6.71%,2.46%,7.01%,5.73%,7.37%,7.19%,7.82%,7.70%,6.98%,6.62%,7.14%,5.63%,7.91%,5.35%,8.56%,3.47%,11.22%,9.66%,12.01%,11.66%,11.72%,10.97%,10.63% +Profit Margin,11.04%,7.32%,9.52%,7.71%,12.13%,8.11%,7.97%,7.91%,6.07%,7.95%,7.23%,9.11%,8.75%,7.70%,5.09%,6.22%,3.61%,3.63%,-0.91%,2.98%,0.55%,2.06%,2.19%,2.16%,2.57%,2.31%,2.38%,2.69%,40.74%,3.57%,2.63%,4.24%,-9.71%,6.68%,5.54%,7.18%,6.86%,7.81%,5.89%,6.41% +Free Cash Flow Margin,18.22%,14.66%,12.32%,10.09%,14.69%,11.70%,6.49%,6.93%,10.40%,19.60%,4.74%,9.28%,13.97%,20.11%,11.46%,21.06%,17.40%,14.97%,13.09%,0.80%,15.41%,6.54%,8.61%,-1.04%,10.38%,8.52%,7.83%,3.67%,5.20%,14.07%,6.16%,-0.93%,15.87%,15.97%,0.64%,5.77%,12.18%,18.12%,2.44%,-5.99% +Effective Tax Rate,20.40%,18.57%,17.12%,14.54%,-27.79%,14.41%,21.43%,19.72%,17.46%,19.83%,21.71%,17.93%,15.65%,4.40%,21.53%,17.19%,34.62%,-3.06%,0.00%,17.17%,80.95%,-1.79%,11.77%,41.41%,30.30%,-30.44%,28.24%,21.59%,-3567.86%,-3.53%,-29.17%,19.36%,0.00%,28.06%,29.51%,28.67%,32.84%,26.53%,27.18%,29.46% +EBITDA,1023,798,870,767,864,832,806,754,760,709,691,737,729,701,660,678,628,517,388,521,507,469,476,504,499,434,474,466,403,434,374,431,248,198,176,208,215,210,172,178 +EBITDA Margin,25.85%,20.48%,22.81%,20.52%,22.34%,22.27%,21.62%,20.65%,20.33%,19.91%,19.51%,20.66%,20.05%,20.67%,19.20%,19.89%,19.04%,18.56%,15.39%,18.92%,17.51%,16.94%,17.37%,18.78%,18.56%,16.73%,18.47%,18.18%,15.99%,17.60%,15.88%,18.26%,10.90%,13.23%,11.33%,13.96%,14.13%,14.73%,11.93%,13.22% +Depreciation & Amortization,303,278,269,264,316,297,259,253,357,248,270,255,262,336,343,323,344,319,308,316,314,299,294,295,294,283,282,282,278,256,245,232,191,34,32,32,35,33,30,30 +EBIT,720,520,601,503,548,535,547,501,403,461,421,482,467,365,317,355,284,198,80,205,193,170,182,209,205,151,192,184,125,178,129,199,57,164,144,176,180,177,142,148 +EBIT Margin,18.19%,13.35%,15.76%,13.46%,14.17%,14.32%,14.67%,13.72%,10.78%,12.94%,11.89%,13.51%,12.84%,10.76%,9.22%,10.41%,8.61%,7.11%,3.17%,7.44%,6.67%,6.14%,6.64%,7.79%,7.63%,5.82%,7.48%,7.18%,4.96%,7.22%,5.48%,8.43%,2.51%,10.96%,9.27%,11.81%,11.84%,12.42%,9.85%,10.97% +Cash & Equivalents,1702,1572,1545,1444,1376,1224,1382,1494,1216,1274,1428,1387,1366,1470,1807,2305,1814,1464,1109,927,837,863,938,936,891,827,879,960,959,1103,902,862,1198,1212,959,1057,977,1084,807,782 +Short-TermInvestments,141,140,133,131,120,108,110,104,93,87,90,106,111,104,104,97,88,79,73,63,62,57,56,55,47,52,49,47,46,44,43,43,40,40,38,37,0,0,0,0 +Cash & Cash Equivalents,1843,1712,1678,1575,1496,1332,1492,1598,1309,1361,1518,1493,1477,1574,1911,2402,1902,1543,1182,990,899,920,994,991,938,879,928,1007,1005,1147,945,905,1238,1252,997,1093,977,1084,807,782 +Cash Growth,23.20%,28.53%,12.47%,-1.44%,14.29%,-2.13%,-1.71%,7.03%,-11.37%,-13.53%,-20.57%,-37.84%,-22.35%,2.01%,61.68%,142.63%,111.57%,67.72%,18.91%,-0.10%,-4.16%,4.66%,7.11%,-1.59%,-6.67%,-23.37%,-1.80%,11.27%,-18.82%,-8.39%,-5.21%,-17.24%,26.71%,15.46%,23.58%,39.87%,12.27%,67.21%,26.10%,4.98% +Receivables,3204,3196,3255,3426,3381,3227,3139,3063,2917,2640,2679,2619,2551,2330,2276,2361,2410,2414,2371,2634,2582,2514,2401,2461,2394,2298,2172,2250,2097,1859,1845,1779,1707,1208,1257,1176,1166,1129,1089,1006 +Inventory,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Current Assets,782,724,689,650,719,649,698,667,755,751,714,660,735,630,881,816,778,688,655,653,645,561,583,547,542,519,487,467,452,486,469,433,392,184,182,168,269,307,324,311 +Total Current Assets,5829,5632,5622,5651,5596,5208,5329,5328,4981,4752,4911,4772,4763,4534,5068,5579,5090,4645,4208,4277,4126,3995,3978,3999,3874,3696,3587,3724,3554,3492,3259,3117,3337,2643,2437,2437,2412,2520,2220,2099 +"Property, Plant & Equipment",773,772,768,791,819,790,829,845,863,840,899,938,903,889,900,909,953,942,946,934,954,941,956,954,434,417,415,432,440,428,430,410,406,184,190,189,188,195,177,179 +Long-Term Investments,374,320,287,263,239,214,208,201,162,151,159,162,164,158,158,162,162,163,153,143,152,143,152,137,142,134,110,101,78,75,70,72,82,68,65,86,85,77,72,69 +Goodwill and Intangibles,19209,19825,19085,19241,19406,19195,19120,18772,18741,17895,17837,18449,18244,17936,17321,17330,17859,17585,17395,17317,17673,17465,17638,17668,17751,17897,18141,18621,18441,18165,17751,17313,17117,1038,1069,1082,1088,1098,727,734 +Other Long-Term Assets,714,631,636,628,621,570,550,593,590,585,607,648,615,516,490,487,500,502,481,407,346,348,344,351,348,354,373,357,344,285,272,271,266,195,202,189,153,143,147,156 +Total Long-Term Assets,21070,21548,20776,20923,21085,20769,20707,20411,20356,19471,19502,20197,19926,19499,18869,18888,19474,19192,18975,18801,19125,18897,19090,19110,18675,18802,19039,19511,19303,18953,18523,18066,17871,1486,1526,1546,1514,1514,1122,1138 +Total Assets,26899,27180,26398,26574,26681,25977,26036,25739,25337,24223,24413,24969,24689,24033,23937,24467,24564,23837,23183,23078,23251,22892,23068,23109,22549,22498,22626,23235,22857,22445,21782,21183,21208,4129,3963,3983,3926,4034,3342,3237 +Accounts Payable,3684,3434,3313,3455,3564,3133,3007,3143,3316,2971,2847,2816,2981,2663,2756,2819,2813,2461,2295,2384,2512,2190,2139,2122,2295,2162,1997,2045,1986,1894,1678,1627,1743,904,865,852,906,871,758,723 +Deferred Revenue,1779,1824,1811,1914,1799,1838,1844,1827,1797,1842,1810,1927,1825,1826,1597,1554,1252,1188,1061,1036,1014,954,934,971,1007,984,940,934,985,782,801,791,774,624,609,619,585,559,502,528 +Current Debt,1145,1219,1167,717,718,1309,1344,1343,152,151,152,90,91,91,147,144,149,144,142,139,100,98,100,100,100,101,101,104,103,103,94,91,92,49,49,49,49,49,49,6 +Total Current Liabilities,6957,6992,6620,6448,6491,6589,6543,6657,5578,5253,5104,5157,5241,4847,4819,4868,4558,4139,3843,3907,3945,3576,3495,3502,3534,3380,3166,3199,3156,2853,2660,2596,2705,1620,1600,1578,1594,1524,1354,1321 +Other Current Liabilities,349,515,329,362,410,309,348,344,313,289,295,324,344,267,319,351,344,346,345,348,319,334,322,309,132,133,128,116,82,74,87,87,96,43,78,58,54,45,44,64 +Long-Term Debt,13011,12481,12283,13023,13178,12539,12675,12088,12859,12502,12900,12857,12347,12404,12485,12439,12755,12582,12367,12260,11941,11837,11697,11588,10907,10518,10627,10342,10122,9651,8858,8254,7108,2387,2398,2409,2419,2430,2441,2288 +Total Long-Term Liabilities,13875,13221,13064,13782,14078,13583,13745,13150,13994,13623,13957,13893,13406,13357,13358,13362,13726,13591,13488,13369,13043,12922,12792,12742,12061,11658,11846,11583,11457,12085,11348,10787,9643,2591,2591,2611,2668,2690,2690,2528 +Other Long-Term Liabilities,864,740,781,759,900,1044,1070,1062,1135,1121,1057,1036,1059,953,873,923,971,1009,1121,1109,1102,1085,1095,1154,1154,1140,1219,1241,1335,2434,2490,2533,2535,204,193,202,249,260,249,240 +Total Liabilities,20832,20213,19684,20230,20569,20172,20288,19807,19572,18876,19061,19050,18647,18204,18177,18230,18284,17730,17331,17276,16988,16498,16287,16244,15595,15038,15012,14782,14613,14938,14008,13383,12348,4211,4191,4189,4262,4214,4043,3849 +Total Debt,14156,13700,13450,13740,13896,13848,14019,13431,13011,12653,13052,12947,12438,12495,12632,12583,12904,12726,12509,12399,12041,11935,11797,11688,11007,10619,10728,10446,10225,9754,8952,8345,7200,2436,2446,2457,2468,2479,2489,2294 +Debt Growth,1.87%,-1.07%,-4.06%,2.30%,6.80%,9.44%,7.41%,3.74%,4.61%,1.27%,3.33%,2.89%,-3.61%,-1.82%,0.98%,1.48%,7.17%,6.63%,6.04%,6.08%,9.39%,12.39%,9.97%,11.89%,7.65%,8.87%,19.84%,25.18%,42.01%,300.47%,265.94%,239.63%,191.73%,-1.73%,-1.73%,7.10%,8.08%,21.30%,21.58%,12.09% +Retained Earnings,6065,5628,5343,4980,4692,4223,3920,3623,3334,3107,2824,2568,2243,1925,1664,1489,1277,1158,1057,1080,998,982,925,865,807,726,665,605,538,-166,-255,-325,-399,-221,-320,-355,-462,-550,-661,-702 +Comprehensive Income,-1038,-826,-949,-911,-867,-903,-760,-731,-727,-898,-697,-419,-406,-445,-327,-376,-205,-317,-444,-485,-311,-377,-215,-262,-224,-220,-104,254,49,-79,-233,-444,-570,-141,-139,-106,-111,-95,-69,-89 +Shareholders Equity,6067,6967,6714,6344,6112,5805,5748,5932,5765,5347,5352,5919,6042,5829,5760,5953,6001,5846,5591,5542,6003,6131,6523,6615,6714,7215,7364,8196,7995,7264,7539,7571,8633,-313,-458,-435,-564,-406,-702,-612 +Net Cash / Debt,-12313,-11988,-11772,-12165,-12400,-12516,-12527,-11833,-11702,-11292,-11534,-11454,-10961,-10921,-10721,-10181,-11002,-11183,-11327,-11409,-11142,-11015,-10803,-10697,-10069,-9740,-9800,-9439,-9220,-8607,-8007,-7440,-5962,-1184,-1449,-1364,-1491,-1394,-1683,-1512 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,-68.14,-65.08,-63.87,-66.01,-67.21,-67.47,-67.1,-62.74,-62.08,-59.62,-60.36,-59.22,-56.21,-55.92,-55.01,-52.24,-56.33,-57.38,-59.33,-58.3,-56.59,-55.35,-53.85,-53.03,-49.36,-47.1,-46.69,-44.52,-43.04,-39.3,-36.02,-31.67,-39.22,-9.76,-11.93,-11.23,-12.11,-11.12,-13.3,-11.87 +Working Capital,-1128,-1360,-998,-797,-895,-1381,-1214,-1329,-597,-501,-193,-385,-478,-313,249,711,532,506,365,370,181,419,483,497,340,316,421,525,398,639,599,521,632,1023,836,859,818,996,866,778 +Book Value Per Share,33.91,38.26,36.85,34.88,33.58,31.74,31.17,31.93,31.08,28.67,28.42,31.15,31.62,30.44,30.06,31.09,31.37,30.56,29.29,28.93,31.15,31.52,33.25,33.58,33.71,35.67,35.8,39.5,38.24,33.9,34.65,32.9,57.9,-2.64,-3.84,-3.64,-4.67,-3.31,-5.67,-4.92 +Net Income,437,285,363,288,469,303,297,289,227,283,256,325,318,261,175,212,119,101,-23,82,16,57,60,58,69,60,61,69,1027,88,62,100,-221,100,86,107,104,111,85,86 +Depreciation & Amortization,303,278,269,264,316,297,259,253,357,248,270,255,262,336,343,323,344,319,308,316,314,299,294,295,294,283,282,282,278,256,245,232,191,34,32,32,35,33,30,30 +Share-Based Compensation,48,54,48,56,45,47,50,75,58,61,45,30,42,48,48,32,26,33,36,0,59,27,34,26,35,31,26,21,24,29,27,26,19,6,8,6,5,3,-10,0 +Other Operating Activities,97,104,-92,-86,-83,-64,-204,-200,-82,271,-242,-102,70,199,-27,300,261,121,151,-235,194,-53,3,-266,19,-30,-58,-190,-1096,63,-89,-302,458,120,-85,-33,62,136,-54,-182 +Operating Cash Flow,885,721,588,522,747,583,402,417,560,863,329,508,692,844,539,867,750,574,472,163,583,330,391,113,417,344,311,182,233,436,245,56,447,260,41,112,207,283,51,-64 +Operating Cash Flow Growth,18.47%,23.67%,46.27%,25.18%,33.39%,-32.45%,22.19%,-17.91%,-19.08%,2.25%,-38.96%,-41.41%,-7.73%,47.04%,14.20%,431.90%,28.65%,73.94%,20.72%,44.25%,39.81%,-4.07%,25.72%,-37.91%,78.97%,-21.10%,26.94%,225.00%,-47.88%,67.69%,497.56%,-50.00%,116.34%,-8.11%,-19.23%,0,-19.67%,106.38%,-24.39%,0 +Capital Expenditures,-164,-150,-118,-145,-179,-146,-160,-164,-171,-165,-161,-177,-184,-162,-145,-149,-176,-157,-142,-141,-137,-149,-155,-141,-138,-123,-110,-88,-102,-89,-100,-78,-86,-21,-31,-26,-21,-25,-15,-16 +Acquisitions,-150,-447,-104,-166,-30,-428,-432,-25,-309,-552,-38,-436,-466,-929,-48,-20,-57,-33,-80,3,-130,-254,-31,-173,-47,-47,-216,-16,-319,-246,-111,-151,1883,-3,-8,-2,-6,30,-1,-3 +Change in Investments,0,0,1,-3,-4,0,0,-40,-1,-1,0,-3,-1,-5,9,-8,-1,-1,4,-13,-13,0,-10,-2,-1,-6,-19,-1,2,0,1,-1,14,0,24,-37,0,0,-11,0 +Other Investing Activities,4,-2,0,0,1,1,-4,7,4,1,0,3,4,1,-1,1,-2,0,-1,1,0,3,1,1,8,-6,15,-15,3,1,10,-10,2,2,-2,22,0,1,0,1 +Investing Cash Flow,-310,-599,-221,-314,-212,-573,-596,-222,-477,-717,-199,-613,-647,-1095,-185,-176,-236,-191,-219,-150,-280,-400,-195,-315,-178,-182,-330,-120,-416,-334,-200,-240,1813,-22,-17,-43,-28,6,-27,-18 +Dividends Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,-1153,-201,0,-60,-232,-144,-490,-187,-66,-211,-492,-470,-212,-91,-44,-118,-102,-2,-1,-386,-274,-295,-233,-136,-607,-113,-564,-106,-363,-541,-338,-1287,-902,0,-98,0,-265,0,-250,0 +Debt Issued / Paid,782,66,-253,-43,-186,8,594,336,-123,-39,472,626,77,28,-36,-39,-97,-36,-62,504,-58,339,39,380,461,-78,531,79,405,633,309,1114,-1283,-12,-13,-12,-12,-13,193,-1 +Other Financing Activities,-4,-2,-7,-3,-2,-8,-9,-62,-4,-1,-9,-12,-3,-3,-783,-11,1,-15,-10,-11,-11,-5,-6,-16,-12,-10,-19,-14,3,1,-5,-3,-21,37,13,7,7,19,47,28 +Financing Cash Flow,-375,-137,-260,-106,-420,-144,95,87,-193,-251,-29,144,-138,-66,-863,-168,-198,-53,-73,107,-343,39,-200,228,-158,-201,-52,-41,45,93,-34,-176,-2206,25,-98,-5,-271,5,-10,26 +Net Cash Flow,130,27,101,68,152,-158,-112,278,-58,-154,41,21,-104,-337,-498,491,350,355,182,90,-26,-75,2,45,64,-52,-81,1,-144,201,40,-336,-12,255,-98,76,-104,278,25,-88 +Free Cash Flow,721,571,470,377,568,437,242,253,389,698,168,331,508,682,394,718,574,417,330,22,446,181,236,-28,279,221,201,94,131,347,145,-22,361,239,10,86,185,258,35,-81 +Free Cash Flow Growth,26.94%,30.66%,94.22%,49.01%,46.02%,-37.39%,44.05%,-23.57%,-23.43%,2.35%,-57.36%,-53.90%,-11.50%,63.55%,19.39%,3163.64%,28.70%,130.39%,39.83%,0,59.86%,-18.10%,17.41%,0,112.98%,-36.31%,38.62%,0,-63.71%,45.19%,1350.00%,0,94.80%,-7.43%,-71.65%,0,-20.12%,124.21%,-28.03%,0 +Free Cash Flow Margin,18.22%,14.66%,12.32%,10.09%,14.69%,11.70%,6.49%,6.93%,10.40%,19.60%,4.74%,9.28%,13.97%,20.11%,11.46%,21.06%,17.40%,14.97%,13.09%,0.80%,15.41%,6.54%,8.61%,-1.04%,10.38%,8.52%,7.83%,3.67%,5.20%,14.07%,6.16%,-0.93%,15.87%,15.97%,0.64%,5.77%,12.18%,18.12%,2.44%,-5.99% +Free Cash Flow Per Share,4.03,3.14,2.58,2.07,3.12,2.39,1.31,1.36,2.1,3.74,0.89,1.74,2.66,3.56,2.06,3.75,3,2.18,1.73,0.12,2.31,0.93,1.2,-0.14,1.4,1.09,0.98,0.45,0.63,1.62,0.67,-0.1,2.42,2.01,0.08,0.72,1.53,2.1,0.29,-0.65 +Market Capitalization,35667,43200,38524,45900,42227,36029,41706,36938,38056,33784,41072,44042,53900,45899,46443,36944,34352,30150,27094,20746,29981,29263,31736,28425,23502,26284,20731,20432,20688,20585,19694,18982,18722,9604,7817,7772,8452,8537,9078,8325 +Market Cap Growth,-15.54%,19.90%,-7.63%,24.26%,10.96%,6.65%,1.54%,-16.13%,-29.40%,-26.40%,-11.57%,19.21%,56.91%,52.24%,71.42%,78.08%,14.58%,3.03%,-14.63%,-27.02%,27.57%,11.33%,53.08%,39.12%,13.60%,27.68%,5.27%,7.63%,10.50%,114.34%,151.94%,144.24%,121.52%,12.50%,-13.89%,-6.65%,12.34%,20.24%,30.89%,26.29% +Enterprise Value,47980,55188,50296,58065,54627,48545,54233,48771,49758,45076,52606,55496,64861,56820,57164,47125,45354,41333,38421,32155,41123,40278,42539,39122,33571,36024,30531,29871,29908,29192,27701,26422,24684,10788,9266,9136,9943,9931,10761,9838 +PE Ratio,25.98,30.75,27.07,33.82,31.1,32.28,38.05,35.01,34.88,28.58,35.41,40.82,55.8,59.84,76.51,90.33,123.12,171.31,205.26,96.49,156.97,119.93,128.49,114.62,90.74,21.6,16.65,16.4,16.2,709.83,480.33,292.04,260.03,24.17,19.13,19.07,21.84,22.97,25.71,23.57 +PS Ratio,2.32,2.82,2.54,3.05,2.82,2.43,2.84,2.55,2.64,2.36,2.91,3.14,3.89,3.39,3.59,3.08,3.02,2.75,2.48,1.86,2.7,2.69,2.96,2.7,2.26,2.57,2.05,2.06,2.13,2.18,2.32,2.47,2.75,1.59,1.31,1.32,1.47,1.52,1.62,1.51 +PB Ratio,5.88,6.2,5.74,7.24,6.91,6.21,7.26,6.23,6.6,6.32,7.67,7.44,8.92,7.87,8.06,6.21,5.72,5.16,4.85,3.74,4.99,4.77,4.87,4.3,3.5,3.64,2.82,2.49,2.59,2.83,2.61,2.51,2.17,-30.64,-17.06,-17.87,-14.99,-21.03,-12.94,-13.6 +P/FCF Ratio,16.67,21.75,20.8,28.26,28.15,27.27,26.36,24.49,24,19.81,24.32,23,23.41,19.38,22.08,18.12,25.58,24.81,27.68,23.44,35.91,43.81,44.82,42.24,29.56,40.62,26.82,28.5,34.42,24.77,27.24,32.28,26.9,18.46,14.49,13.76,21.24,19.2,30.09,26.4 +P/OCF Ratio,13.13,16.76,15.79,20.36,19.65,18.36,18.6,17.03,16.84,14.12,17.31,17.05,18.32,15.3,17.01,13.87,17.54,16.82,17.5,14.14,21.16,23.39,25.09,23.99,18.74,24.56,17.84,18.64,21.33,17.39,19.54,23.61,21.77,15.5,12.16,11.91,17.76,16.21,23.84,20.97 +Debt/Equity,2.33,1.97,2,2.17,2.27,2.39,2.44,2.26,2.26,2.37,2.44,2.19,2.06,2.14,2.19,2.11,2.15,2.18,2.24,2.24,2.01,1.95,1.81,1.77,1.64,1.47,1.46,1.27,1.28,1.34,1.19,1.1,0.83,-7.77,-5.34,-5.65,-4.38,-6.1,-3.55,-3.75 +Quick Ratio,0.73,0.7,0.75,0.78,0.75,0.69,0.71,0.7,0.76,0.76,0.82,0.8,0.77,0.81,0.87,0.98,0.95,0.96,0.92,0.93,0.88,0.96,0.97,0.99,0.94,0.94,0.98,1.02,0.98,1.05,1.05,1.03,1.09,1.52,1.41,1.44,1.34,1.45,1.4,1.35 +Current Ratio,0.84,0.81,0.85,0.88,0.86,0.79,0.81,0.8,0.89,0.91,0.96,0.93,0.91,0.94,1.05,1.15,1.12,1.12,1.1,1.1,1.05,1.12,1.14,1.14,1.1,1.09,1.13,1.16,1.13,1.22,1.23,1.2,1.23,1.63,1.52,1.54,1.51,1.65,1.64,1.59 +Return on Invested Capital (ROIC),8.95%,9.44%,9.50%,9.44%,9.21%,7.71%,7.49%,7.35%,7.73%,8.50%,7.83%,6.94%,6.42%,5.38%,4.84%,3.92%,3.19%,2.40%,2.55%,3.19%,2.97%,3.59%,3.70%,3.42%,3.64%,32.02%,31.37%,30.66%,31.48%,3.56%,3.19%,2.94%,2.74%,22.31%,23.91%,23.98%,24.07%,21.72%,24.09%,24.82% +Dividend Yield,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Payout Ratio,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Buyback Yield,2.06%,0.70%,1.29%,2.28%,2.12%,2.06%,2.30%,2.48%,3.33%,3.02%,1.95%,0.77%,0.15%,-0.21%,-2.10%,0.41%,0.81%,2.06%,4.84%,2.97%,3.48%,3.77%,4.43%,4.86%,4.76%,5.57%,5.58%,9.75%,-40.92%,-80.69%,-82.96%,-93.49%,-23.51%,3.30%,3.98%,4.75%,4.37%,4.05%,4.17%,4.20% +Total Return,2.06%,0.70%,1.29%,2.28%,2.12%,2.06%,2.30%,2.48%,3.33%,3.02%,1.95%,0.77%,0.15%,-0.21%,-2.10%,0.41%,0.81%,2.06%,4.84%,2.97%,3.48%,3.77%,4.43%,4.86%,4.76%,5.57%,5.58%,9.75%,-40.92%,-80.69%,-82.96%,-93.49%,-23.51%,3.30%,3.98%,4.75%,4.37%,4.05%,4.17%,4.20% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/isrg.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/isrg.csv new file mode 100644 index 0000000000000000000000000000000000000000..1d29b18419cb10236ec97e9078f4635d9033bf31 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/isrg.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,2414,2038,2010,1891,1928,1744,1756,1696,1655,1557,1522,1488,1551,1403,1464,1292,1329,1078,852,1100,1278,1128,1099,974,1047,921,909,848,892,808,759,680,759,683,670,595,677,590,586,532 +Revenue Growth,25.16%,16.88%,14.47%,11.46%,16.51%,11.96%,15.36%,14.02%,6.73%,10.98%,3.97%,15.14%,16.67%,30.21%,71.81%,17.52%,4.02%,-4.48%,-22.46%,12.92%,22.09%,22.51%,20.85%,14.89%,17.32%,14.00%,19.83%,24.71%,17.52%,18.29%,13.24%,14.32%,12.20%,15.81%,14.33%,11.73%,11.87%,7.20%,14.43%,14.50% +Cost of Revenue,771,664,637,645,651,577,584,583,544,505,499,478,490,432,440,390,433,353,349,361,382,343,340,304,311,279,277,254,258,240,229,210,229,196,199,190,218,194,200,195 +Gross Profit,1642,1374,1373,1245,1277,1167,1172,1113,1111,1052,1023,1010,1061,971,1024,903,896,724,503,738,896,786,759,670,736,642,632,594,634,568,530,470,530,487,471,405,459,396,387,337 +"Selling, General & Admin",613,511,525,492,567,452,464,481,494,436,418,391,427,363,350,326,330,299,279,308,342,284,279,273,284,221,260,222,218,204,186,203,192,168,171,173,160,155,163,162 +Research & Development,295,286,280,285,260,249,244,245,244,217,207,211,183,166,162,160,150,155,143,147,157,136,121,144,120,108,95,96,87,83,85,74,69,63,55,53,53,51,49,44 +Operating Expenses,907,797,805,776,827,701,709,725,738,653,626,602,610,529,513,486,480,454,422,455,498,420,400,417,404,329,355,317,305,288,270,276,261,231,226,226,213,206,213,206 +Other Operating Expenses,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Income,735,577,567,469,450,466,463,388,373,399,398,408,450,443,511,417,416,270,81,283,398,366,359,252,332,313,277,277,329,281,260,193,269,256,245,179,246,190,174,130 +Interest Expense / Income,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Expense / Income,-73,-88,-83,-67,-61,-52,-31,-29,-10,-3,-4,10,-2,-12,-9,-23,-22,-82,-24,-22,-29,-31,-35,-30,-28,-23,-19,-14,-12,-11,-10,-9,-12,-10,-8,-6,-6,-4,-5,-4 +Pretax Income,808,666,650,536,511,518,494,416,383,402,401,399,452,454,520,440,438,352,105,305,427,397,394,282,360,336,296,290,341,291,270,202,281,267,253,185,252,194,178,135 +Income Tax,122,100,123,-9,-95,102,73,61,58,78,93,33,72,74,3,14,73,38,37,-8,69,0,75,-24,68,43,41,3,373,-7,47,21,74,56,69,48,62,26,44,38 +Net Income,686,565,527,545,606,416,421,355,325,324,308,366,381,381,517,426,365,314,68,314,358,397,318,307,293,293,255,288,-32,299,223,181,206,211,185,136,190,167,135,97 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,686,565,527,545,606,416,421,355,325,324,308,366,381,381,517,426,365,314,68,314,358,397,318,307,293,293,255,288,-32,299,223,181,206,211,185,136,190,167,135,97 +Net Income Growth,13.11%,35.94%,25.21%,53.36%,86.58%,28.30%,36.71%,-2.82%,-14.64%,-14.85%,-40.49%,-14.24%,4.22%,21.22%,660.59%,35.98%,2.10%,-20.89%,-78.64%,2.28%,22.29%,35.66%,24.68%,6.57%,0,-2.04%,14.48%,59.07%,0,41.52%,20.87%,32.55%,8.63%,26.12%,37.18%,40.62%,29.43%,35.25%,29.33%,118.96% +Shares Outstanding (Basic),356,356,355,354,352,352,351,350,351,355,358,358,358,357,356,354,353,352,350,349,347,346,346,345,344,342,341,338,336,335,333,336,347,348,345,339,337,336,332,330 +Shares Outstanding (Diluted),364,363,361,361,358,358,357,356,357,361,364,367,368,367,365,364,364,362,359,359,359,358,358,359,358,358,356,354,353,350,346,347,356,357,353,347,344,342,340,339 +Shares Change,1.54%,1.26%,1.04%,1.26%,0.39%,-0.64%,-1.81%,-2.92%,-2.99%,-1.72%,-0.27%,0.74%,1.16%,1.35%,1.62%,1.28%,1.31%,1.12%,0.34%,0.17%,0.22%,0.08%,0.68%,1.36%,1.62%,2.06%,2.87%,2.17%,-1.09%,-1.93%,-2.04%,0,3.67%,4.47%,3.70%,2.12%,2.97%,2.98%,0.53%,-3.58% +EPS (Basic),1.93,1.59,1.48,1.54,1.72,1.18,1.2,1.01,0.93,0.91,0.86,1.02,1.07,1.07,1.45,1.2,1.04,0.89,0.19,0.9,1.03,1.15,0.92,0.89,0.85,0.86,0.75,0.85,-0.09,0.89,0.67,0.54,0.6,0.61,0.54,0.4,0.57,0.5,0.4,0.29 +EPS (Diluted),1.89,1.56,1.46,1.51,1.69,1.16,1.18,1,0.91,0.9,0.85,1,1.03,1.04,1.42,1.17,1.01,0.87,0.19,0.87,1,1.11,0.89,0.85,0.82,0.82,0.72,0.81,-0.1,0.85,0.65,0.52,0.58,0.59,0.52,0.39,0.55,0.49,0.4,0.29 +EPS Growth,11.83%,34.48%,23.73%,51.00%,85.71%,28.89%,38.82%,0.00%,-11.65%,-13.46%,-40.14%,-14.53%,1.98%,19.54%,647.37%,34.02%,1.30%,-21.62%,-78.65%,2.35%,22.03%,35.86%,24.13%,4.92%,0.00%,-4.22%,10.82%,55.45%,0.00%,44.58%,23.71%,33.08%,4.69%,20.65%,32.07%,37.41%,26.77%,31.45%,28.57%,126.98% +Free Cash Flow Per Share,1.43,1.29,0.88,0.07,-0.59,0.83,1.39,0.51,0.85,0.6,0.88,0.36,1.21,1.21,1.31,1.18,1.6,0.6,0.34,0.71,1.18,0.89,0.68,0.63,0.82,0.8,0.55,0.71,0.9,0.9,0.48,0.56,0.9,0.73,0.73,0.64,0.89,0.45,0.52,0.32 +Dividend Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,68.04%,67.41%,68.30%,65.87%,66.25%,66.94%,66.74%,65.62%,67.12%,67.56%,67.23%,67.87%,68.41%,69.22%,69.93%,69.86%,67.40%,67.21%,59.02%,67.14%,70.13%,69.63%,69.07%,68.77%,70.30%,69.75%,69.54%,70.07%,71.08%,70.33%,69.86%,69.13%,69.83%,71.31%,70.27%,68.12%,67.82%,67.12%,65.94%,63.30% +Operating Margin,30.45%,28.33%,28.23%,24.83%,23.35%,26.71%,26.38%,22.85%,22.51%,25.61%,26.12%,27.43%,29.05%,31.54%,34.92%,32.26%,31.28%,25.09%,9.46%,25.74%,31.12%,32.41%,32.67%,25.90%,31.73%,34.02%,30.51%,32.65%,36.88%,34.74%,34.25%,28.46%,35.43%,37.55%,36.62%,30.11%,36.35%,32.20%,29.65%,24.51% +Profit Margin,28.41%,27.73%,26.22%,28.82%,31.44%,23.84%,23.97%,20.95%,19.63%,20.80%,20.22%,24.58%,24.54%,27.12%,35.33%,32.99%,27.48%,29.13%,7.98%,28.51%,28.00%,35.17%,28.97%,31.48%,27.95%,31.76%,28.08%,33.94%,-3.53%,36.97%,29.39%,26.60%,27.19%,30.90%,27.53%,22.94%,28.09%,28.37%,22.95%,18.23% +Free Cash Flow Margin,21.16%,22.50%,15.48%,1.24%,-10.75%,16.75%,27.76%,10.45%,18.05%,13.75%,20.77%,8.70%,27.78%,30.86%,31.90%,32.43%,42.56%,19.51%,14.07%,22.52%,32.14%,27.44%,21.29%,22.43%,27.00%,29.62%,20.53%,28.33%,33.74%,37.45%,21.24%,27.74%,41.09%,37.15%,37.35%,36.54%,44.05%,25.64%,29.26%,19.64% +Effective Tax Rate,15.08%,15.09%,18.93%,-1.66%,-18.54%,19.73%,14.82%,14.65%,15.15%,19.42%,23.26%,8.28%,15.82%,16.26%,0.62%,3.09%,16.64%,10.90%,35.24%,-2.65%,16.17%,0.08%,19.15%,-8.61%,18.75%,12.92%,13.84%,0.90%,109.23%,-2.47%,17.41%,10.54%,26.44%,20.92%,27.19%,26.07%,24.54%,13.59%,24.61%,27.99% +EBITDA,943,791,771,654,645,634,599,516,495,499,494,489,540,542,601,517,523,426,173,373,494,451,444,327,399,375,326,317,380,316,294,225,305,289,276,208,276,217,200,155 +EBITDA Margin,39.07%,38.82%,38.35%,34.58%,33.45%,36.37%,34.10%,30.45%,29.91%,32.04%,32.46%,32.87%,34.79%,38.62%,41.06%,39.97%,39.32%,39.50%,20.29%,33.92%,38.70%,40.00%,40.36%,33.54%,38.13%,40.70%,35.80%,37.35%,42.58%,39.16%,38.73%,33.08%,40.15%,42.33%,41.14%,34.97%,40.86%,36.83%,34.04%,29.11% +Depreciation & Amortization,135,126,121,118,134,116,105,100,112,97,93,90,87,88,81,77,85,73,68,68,68,54,50,44,39,39,29,26,39,25,24,23,24,22,22,23,25,24,21,20 +EBIT,808,666,650,536,511,518,494,416,383,402,401,399,452,454,520,440,438,352,105,305,427,397,394,282,360,336,296,290,341,291,270,202,281,267,253,185,252,194,178,135 +EBIT Margin,33.46%,32.65%,32.34%,28.35%,26.52%,29.70%,28.13%,24.54%,23.14%,25.82%,26.35%,26.79%,29.16%,32.38%,35.55%,34.05%,32.96%,32.69%,12.32%,27.78%,33.40%,35.20%,35.83%,28.98%,34.40%,36.48%,32.59%,34.24%,38.26%,36.07%,35.58%,29.74%,36.97%,39.07%,37.82%,31.03%,37.22%,32.83%,30.44%,25.32% +Cash & Equivalents,2027,2413,3037,2840,2750,3602,3435,2143,1581,1538,1536,1103,1291,1347,1616,1402,1623,1371,2036,1224,1168,970,790,876,858,1008,1204,975,648,875,697,709,1037,1022,1194,981,715,868,915,701 +Short-TermInvestments,1986,1818,1721,1961,2473,2874,2364,2549,2537,2776,2901,2883,2913,2742,2824,3156,3489,3348,2453,2030,2054,1928,1928,1933,2205,2128,1729,1543,1312,1272,1127,756,1518,1194,990,828,845,872,646,661 +Cash & Cash Equivalents,4013,4232,4757,4800,5223,6476,5799,4692,4118,4314,4437,3986,4204,4088,4439,4558,5111,4718,4488,3253,3222,2898,2718,2809,3063,3136,2933,2517,1961,2147,1823,1465,2555,2215,2184,1808,1560,1740,1562,1362 +Cash Growth,-23.16%,-34.65%,-17.97%,2.30%,26.84%,50.11%,30.69%,17.73%,-2.05%,5.52%,-0.04%,-12.55%,-17.75%,-13.35%,-1.09%,40.08%,58.66%,62.83%,65.11%,15.83%,5.18%,-7.60%,-7.30%,11.58%,56.23%,46.07%,60.83%,71.85%,-23.25%,-3.09%,-16.50%,-19.00%,63.78%,27.34%,39.85%,32.76%,26.56%,71.52%,59.57%,-12.64% +Receivables,1225,1153,1109,1128,1130,963,904,925,942,850,839,906,783,695,700,654,646,589,509,528,645,639,633,548,682,580,533,475,508,468,481,413,430,432,404,326,394,335,322,292 +Inventory,1487,1482,1384,1299,1221,1148,1005,947,893,837,724,653,587,585,570,577,602,663,646,620,596,580,513,468,409,370,332,284,241,225,214,214,182,184,169,163,168,194,201,202 +Other Current Assets,385,349,404,405,314,317,323,313,300,293,293,259,271,360,308,278,268,331,256,290,200,201,207,200,179,166,190,106,99,89,124,77,83,81,71,109,74,130,79,102 +Total Current Assets,7111,7216,7654,7633,7888,8903,8032,6877,6253,6293,6293,5803,5845,5728,6017,6066,6626,6300,5899,4692,4663,4317,4072,4025,4333,4253,3986,3382,2809,2929,2642,2168,3250,2911,2827,2406,2196,2399,2163,1959 +"Property, Plant & Equipment",4647,4433,4117,3800,3538,3077,2831,2580,2374,2244,2109,1968,1876,1738,1651,1593,1577,1510,1450,1369,1273,1137,1032,935,812,746,689,662,613,585,540,497,458,447,440,439,432,427,409,405 +Long-Term Investments,4819,4080,2926,2523,2120,1045,1333,1886,2624,3078,3738,4416,4416,4132,3296,2673,1758,1643,1587,2643,2624,2533,2430,2256,1771,1435,1327,1551,1886,1655,1600,1682,2283,2346,2041,1993,1788,1386,1307,1305 +Goodwill and Intangibles,1121,1018,1006,955,985,987,1042,1065,1059,1059,1050,1005,977,926,939,872,840,804,802,823,749,720,629,626,502,474,432,405,397,356,354,341,344,337,345,333,324,331,327,318 +Other Long-Term Assets,1045,997,947,918,911,701,667,645,665,587,516,485,441,412,394,337,368,360,366,365,426,424,369,392,429,412,415,427,72,120,115,120,151,133,127,136,168,140,149,139 +Total Long-Term Assets,11632,10528,8996,8195,7554,5810,5872,6176,6721,6968,7413,7875,7710,7207,6280,5474,4543,4317,4205,5200,5071,4814,4460,4210,3514,3066,2864,3045,2968,2716,2609,2640,3237,3263,2953,2900,2712,2284,2191,2167 +Total Assets,18743,17743,16650,15828,15442,14713,13903,13053,12974,13261,13705,13678,13555,12935,12297,11540,11169,10618,10104,9891,9733,9131,8532,8235,7847,7319,6850,6426,5777,5645,5251,4808,6487,6175,5781,5306,4907,4682,4355,4126 +Accounts Payable,193,219,194,194,189,196,200,164,147,164,150,128,121,120,118,103,82,116,109,133,124,132,130,131,101,96,102,96,83,80,74,74,69,61,65,58,53,58,65,68 +Deferred Revenue,469,426,434,438,446,395,405,418,397,359,376,386,377,349,360,358,350,328,343,337,338,308,307,298,294,281,272,255,244,283,289,273,241,230,229,225,226,225,217,212 +Current Debt,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Total Current Liabilities,1745,1677,1488,1375,1659,1676,1538,1307,1422,1233,1175,1112,1150,1027,1005,905,965,895,925,946,1030,931,808,740,821,703,666,581,663,616,600,558,597,528,490,453,492,479,474,457 +Other Current Liabilities,1083,1032,859,743,1024,1085,934,726,878,710,649,598,651,559,527,443,533,451,473,475,569,491,371,311,426,326,292,230,337,253,237,211,287,238,196,170,214,196,193,177 +Long-Term Debt,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Total Long-Term Liabilities,468,389,366,407,386,413,405,452,439,453,448,409,454,448,413,446,445,436,412,415,418,423,445,454,339,327,314,339,334,69,129,122,113,105,110,103,96,89,87,84 +Other Long-Term Liabilities,468,389,366,407,386,413,405,452,439,453,448,409,454,448,413,446,445,436,412,415,418,423,445,454,339,327,314,339,334,69,129,122,113,105,110,103,96,89,87,84 +Total Liabilities,2214,2066,1853,1782,2044,2089,1944,1759,1861,1687,1623,1522,1604,1475,1418,1350,1410,1331,1337,1361,1449,1354,1252,1195,1159,1030,980,920,996,685,729,681,709,633,599,556,588,567,562,541 +Total Debt,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Retained Earnings,6803,6130,5582,5068,4743,4209,3808,3397,3500,4018,4683,4858,4761,4390,4023,3515,3261,2937,2633,2571,2495,2143,1819,1696,1522,1234,948,698,115,777,482,263,1575,1403,1193,1010,899,786,651,562 +Comprehensive Income,-51,13,-24,-9,-12,-57,-80,-109,-163,-188,-144,-111,-24,5,10,11,25,16,22,9,12,18,16,-1,-13,-17,-16,-18,-16,-9,-10,-8,-9,4,9,1,-10,-3,-6,-1 +Shareholders Equity,16434,15583,14708,13963,13308,12539,11879,11218,11042,11515,12023,12102,11901,11411,10838,10154,9732,9258,8741,8507,8264,7761,7265,7024,6679,6281,5861,5497,4779,4958,4522,4128,5778,5542,5182,4750,4320,4115,3793,3585 +Net Cash / Debt,4013,4232,4757,4800,5223,6476,5799,4692,4118,4314,4437,3986,4204,4088,4439,4558,5111,4718,4488,3253,3222,2898,2718,2809,3063,3136,2933,2517,1961,2147,1823,1465,2555,2215,2184,1808,1560,1740,1562,1362 +Net Cash / Debt Growth,-23.16%,-34.65%,-17.97%,2.30%,26.84%,50.11%,30.69%,17.73%,-2.05%,5.52%,-0.04%,-12.55%,-17.75%,-13.35%,-1.09%,40.08%,58.66%,62.83%,65.11%,15.83%,5.18%,-7.60%,-7.30%,11.58%,56.23%,46.07%,60.83%,71.85%,-23.25%,-3.09%,-16.50%,-19.00%,63.78%,27.34%,39.85%,32.76%,26.56%,71.52%,59.57%,-12.64% +Net Cash Per Share,11.03,11.67,13.18,13.32,14.58,18.08,16.23,13.18,11.54,11.97,12.19,10.87,11.43,11.15,12.17,12.52,14.05,13.04,12.5,9.05,8.97,8.1,7.6,7.83,8.55,8.77,8.25,7.11,5.56,6.13,5.28,4.23,7.17,6.2,6.19,5.22,4.54,5.09,4.59,4.01 +Working Capital,5366,5539,6167,6258,6229,7227,6493,5570,4831,5060,5118,4691,4695,4701,5012,5162,5661,5406,4974,3746,3632,3386,3264,3285,3513,3549,3320,2801,2146,2313,2042,1610,2654,2383,2338,1954,1704,1920,1689,1502 +Book Value Per Share,46.11,43.8,41.43,39.5,37.83,35.65,33.85,32.03,31.44,32.41,33.57,33.77,33.28,31.98,30.47,28.67,27.58,26.3,24.94,24.36,23.81,22.42,20.99,20.36,19.43,18.36,17.21,16.24,14.22,14.78,13.58,12.3,16.63,15.91,15.03,14,12.83,12.26,11.42,10.86 +Net Income,686,565,527,545,606,416,421,355,325,324,308,366,381,381,517,426,365,314,68,314,358,397,318,307,293,293,255,288,-32,299,223,181,206,211,185,136,190,167,135,97 +Depreciation & Amortization,135,126,121,118,134,116,105,100,112,97,93,90,87,88,81,77,85,73,68,68,68,54,50,44,39,39,29,26,39,25,24,23,24,22,22,23,25,24,21,20 +Share-Based Compensation,177,173,174,153,150,156,147,140,128,138,127,121,118,120,108,103,103,106,96,91,89,89,82,76,70,70,63,58,56,56,50,47,50,54,50,54,72,39,39,39 +Other Operating Activities,-176,-157,-201,-551,-662,-140,-6,-224,-127,-176,-81,-354,-18,-87,-163,-129,75,-219,-2,-119,38,-144,-134,-94,-64,-82,-116,-91,269,-25,-81,-9,50,-19,5,14,31,-50,-10,-33 +Operating Cash Flow,823,707,621,265,228,548,666,371,438,383,447,223,568,501,543,478,628,275,230,353,553,396,316,333,338,320,232,280,332,354,217,242,330,269,262,227,318,180,185,124 +Operating Cash Flow Growth,260.32%,28.83%,-6.79%,-28.54%,-47.87%,43.11%,49.03%,66.55%,-22.86%,-23.57%,-17.69%,-53.31%,-9.53%,82.59%,136.06%,35.37%,13.53%,-30.71%,-27.25%,5.88%,63.47%,23.92%,36.50%,18.92%,1.84%,-9.64%,6.93%,16.03%,0.70%,31.66%,-17.27%,6.48%,3.78%,49.58%,41.38%,83.35%,63.59%,19.32%,20.20%,-25.62% +Capital Expenditures,-312,-248,-309,-242,-436,-256,-178,-194,-139,-169,-131,-94,-137,-68,-76,-59,-62,-64,-110,-105,-142,-87,-82,-115,-56,-47,-45,-40,-31,-51,-55,-53,-18,-15,-11,-10,-20,-29,-14,-19 +Acquisitions,-1,0,0,0,-2,0,-7,0,0,0,-12,-2,-14,0,0,-9,0,0,0,-38,-28,-33,3,-1,-28,-22,-38,0,0,0,0,0,0,0,0,0,0,0,0,0 +Change in Investments,-951,-1165,-158,113,-607,-191,743,767,714,713,609,-120,-490,-771,-309,-530,-272,-962,647,26,-236,-97,-143,-193,-403,-504,39,94,-285,-209,-299,1361,-291,-526,-226,-182,-393,-310,4,-69 +Other Investing Activities,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Investing Cash Flow,-1264,-1413,-467,-129,-1044,-447,558,573,575,545,466,-215,-641,-839,-385,-597,-334,-1026,537,-117,-406,-217,-223,-309,-486,-573,-44,54,-316,-260,-354,1308,-309,-541,-237,-192,-413,-339,-10,-88 +Dividends Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,62,116,72,180,-22,77,75,-250,-956,-918,-474,-27,32,91,70,84,7,114,63,-9,67,17,-169,89,37,65,49,86,-240,85,127,-1831,-4,102,190,251,-17,101,28,66 +Debt Issued / Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Financing Activities,-13,-17,-22,-227,-9,-16,-11,-131,-8,-9,-9,-173,-13,-23,-11,-186,-46,-29,-15,-170,-16,-15,-9,-131,-3,-7,-6,-95,-3,-2,-3,-47,-1,-1,-1,-21,-41,11,11,1 +Financing Cash Flow,49,98,50,-47,-32,62,63,-381,-964,-927,-482,-200,19,68,58,-102,-40,85,48,-179,51,1,-179,-42,34,58,43,-8,-243,84,125,-1878,-5,101,189,230,-58,112,39,66 +Net Cash Flow,-384,-621,200,97,-853,165,1292,565,47,3,433,-188,-56,-269,213,-221,253,-667,813,56,198,179,-85,-19,-114,-195,229,327,-227,179,-12,-328,15,-172,213,266,-154,-47,214,101 +Free Cash Flow,511,459,311,24,-207,292,487,177,299,214,316,129,431,433,467,419,566,210,120,248,411,310,234,218,283,273,187,240,301,303,161,189,312,254,250,217,298,151,172,105 +Free Cash Flow Growth,0,57.00%,-36.17%,-86.75%,0,36.43%,54.14%,37.02%,-30.66%,-50.57%,-32.29%,-69.12%,-23.83%,106.04%,289.49%,69.23%,37.72%,-32.11%,-48.74%,13.37%,45.33%,13.49%,25.28%,-9.04%,-6.11%,-9.82%,15.82%,27.37%,-3.50%,19.24%,-35.60%,-13.21%,4.66%,67.79%,45.95%,107.85%,131.01%,10.53%,26.57%,-33.94% +Free Cash Flow Margin,21.16%,22.50%,15.48%,1.24%,-10.75%,16.75%,27.76%,10.45%,18.05%,13.75%,20.77%,8.70%,27.78%,30.86%,31.90%,32.43%,42.56%,19.51%,14.07%,22.52%,32.14%,27.44%,21.29%,22.43%,27.00%,29.62%,20.53%,28.33%,33.74%,37.45%,21.24%,27.74%,41.09%,37.15%,37.35%,36.54%,44.05%,25.64%,29.26%,19.64% +Free Cash Flow Per Share,1.43,1.29,0.88,0.07,-0.59,0.83,1.39,0.51,0.85,0.6,0.88,0.36,1.21,1.21,1.31,1.18,1.6,0.6,0.34,0.71,1.18,0.89,0.68,0.63,0.82,0.8,0.55,0.71,0.9,0.9,0.48,0.56,0.9,0.73,0.73,0.64,0.89,0.45,0.52,0.32 +Market Capitalization,185911,174575,157791,140610,118775,102697,119815,89514,93771,66937,72046,107924,128355,118053,108897,86987,96172,83035,66452,57436,68321,62229,60559,65325,54693,65291,54209,46360,40891,38855,34460,29729,24572,27901,25174,22467,20407,17002,17858,18484 +Market Cap Growth,56.52%,69.99%,31.70%,57.08%,26.67%,53.42%,66.30%,-17.06%,-26.94%,-43.30%,-33.84%,24.07%,33.46%,42.17%,63.87%,51.45%,40.77%,33.43%,9.73%,-12.08%,24.92%,-4.69%,11.71%,40.91%,33.75%,68.04%,57.31%,55.94%,66.41%,39.26%,36.89%,32.32%,20.41%,64.11%,40.97%,21.55%,6.43%,2.40%,12.92%,10.56% +Enterprise Value,181898,170343,153034,135810,113552,96222,114016,84822,89653,62623,67609,103939,124151,113965,104458,82429,91061,78316,61964,54183,65100,59331,57840,62516,51630,62155,51277,43843,38930,36709,32636,28264,22018,25686,22990,20659,18848,15262,16296,17122 +PE Ratio,80.05,77.83,75.37,70.74,66.06,67.71,84.08,68.23,70.92,48.58,50.22,65.65,75.3,69.89,67.11,74.13,90.68,78.85,58.5,41.43,49.53,47.36,50.06,56.96,48.49,81.22,66.93,59.61,60.95,42.76,41.96,37.98,33.28,38.65,37.12,35.77,34.66,31.16,35.57,39.2 +PS Ratio,22.26,22.19,20.84,19.21,16.67,14.99,17.98,13.92,15.07,10.94,12.08,18.28,22.48,21.51,21.09,19.11,22.07,19.28,15.25,12.48,15.26,14.65,14.99,16.97,14.69,18.29,15.68,14.02,13.03,12.93,11.96,10.65,9.08,10.63,9.95,9.18,8.56,7.35,7.86,8.41 +PB Ratio,11.31,11.2,10.73,10.07,8.93,8.19,10.09,7.98,8.49,5.81,5.99,8.92,10.79,10.35,10.05,8.57,9.88,8.97,7.6,6.75,8.27,8.02,8.34,9.3,8.19,10.4,9.25,8.43,8.56,7.84,7.62,7.2,4.25,5.04,4.86,4.73,4.72,4.13,4.71,5.16 +P/FCF Ratio,142.59,297.91,376.14,236,158.45,81.8,101.75,88.95,97.84,61.38,55.02,73.91,73.35,62.64,65.53,66.16,84.12,84.01,61.09,47.79,58.26,59.58,60.1,68.01,55.68,65.25,52.62,46.14,42.9,40.3,37.65,29.6,23.78,27.38,27.46,26.81,28.14,30.57,32.96,36.54 +P/OCF Ratio,76.98,95.88,94.91,82.33,65.48,50.75,64.48,54.61,62.9,41.3,41.43,58.82,61.43,54.93,56.65,54.04,64.77,58.89,43.38,35.5,42.75,44.98,46.33,53.43,46.76,56.12,45.27,39.2,35.75,34.04,32.62,26.98,22.61,25.95,25.53,24.71,25.31,24.9,27.32,29.69 +Debt/Equity,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Quick Ratio,3,3.21,3.94,4.31,3.83,4.44,4.36,4.3,3.56,4.19,4.49,4.4,4.34,4.66,5.12,5.76,5.96,5.93,5.4,4,3.75,3.8,4.15,4.53,4.56,5.28,5.2,5.15,3.72,4.25,3.84,3.36,5,5.01,5.29,4.71,3.97,4.33,3.97,3.62 +Current Ratio,4.07,4.3,5.15,5.55,4.76,5.31,5.22,5.26,4.4,5.1,5.36,5.22,5.08,5.58,5.99,6.71,6.87,7.04,6.38,4.96,4.53,4.64,5.04,5.44,5.28,6.05,5.98,5.82,4.24,4.76,4.41,3.88,5.45,5.51,5.78,5.31,4.46,5.01,4.56,4.29 +Return on Invested Capital (ROIC),12.48%,12.58%,12.54%,12.74%,12.27%,11.29%,11.47%,11.35%,11.93%,11.98%,11.89%,13.49%,13.96%,14.28%,13.84%,10.28%,9.56%,9.90%,11.91%,15.04%,15.28%,15.45%,15.23%,15.03%,15.81%,12.03%,13.15%,13.57%,13.49%,17.61%,17.43%,18.23%,12.32%,12.62%,12.75%,12.90%,13.30%,13.05%,13.05%,13.06% +Dividend Yield,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Payout Ratio,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Buyback Yield,-1.54%,-1.26%,-1.04%,-1.26%,-0.39%,0.64%,1.81%,2.92%,2.99%,1.72%,0.27%,-0.74%,-1.15%,-1.35%,-1.62%,-1.28%,-1.31%,-1.12%,-0.34%,-0.17%,-0.22%,-0.08%,-0.68%,-1.36%,-1.62%,-2.05%,-2.86%,-2.16%,1.09%,1.93%,2.04%,1.06%,-3.66%,-4.47%,-3.70%,-2.12%,-2.96%,-2.98%,-0.53%,3.58% +Total Return,-1.54%,-1.26%,-1.04%,-1.26%,-0.39%,0.64%,1.81%,2.92%,2.99%,1.72%,0.27%,-0.74%,-1.15%,-1.35%,-1.62%,-1.28%,-1.31%,-1.12%,-0.34%,-0.17%,-0.22%,-0.08%,-0.68%,-1.36%,-1.62%,-2.05%,-2.86%,-2.16%,1.09%,1.93%,2.04%,1.06%,-3.66%,-4.47%,-3.70%,-2.12%,-2.96%,-2.98%,-0.53%,3.58% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/jnj.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/jnj.csv new file mode 100644 index 0000000000000000000000000000000000000000..a9176bc3a32e8d8870224d3d62b3e51e49707d17 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/jnj.csv @@ -0,0 +1,107 @@ +Date,2024/12/29,2024/9/29,2024/6/30,2024/3/31,2023/12/31,2023/10/1,2023/7/2,2023/4/2,2023/1/1,2022/10/2,2022/7/3,2022/4/3,2022/1/2,2021/10/3,2021/7/4,2021/4/4,2021/1/3,2020/9/27,2020/6/28,2020/3/29,2019/12/29,2019/9/29,2019/6/30,2019/3/31,2018/12/30,2018/9/30,2018/7/1,2018/4/1,2017/12/31,2017/10/1,2017/7/2,2017/4/2,2017/1/1,2016/10/2,2016/7/3,2016/4/3,2016/1/3,2015/9/27,2015/6/28,2015/3/29 +Revenue,22520,22471,22447,21383,21395,21351,21519,20894,12548,19996,24020,23426,9769,23338,23312,22321,22475,21082,18336,20691,20747,20729,20562,20021,20394,20348,20830,20009,20195,19650,18839,17766,18106,17820,18482,17482,17811,17102,17787,17374 +Revenue Growth,5.26%,5.25%,4.31%,2.34%,70.51%,6.78%,-10.41%,-10.81%,28.45%,-14.32%,3.04%,4.95%,-56.53%,10.70%,27.14%,7.88%,8.33%,1.70%,-10.83%,3.35%,1.73%,1.87%,-1.29%,0.06%,0.99%,3.55%,10.57%,12.63%,11.54%,10.27%,1.93%,1.63%,1.66%,4.20%,3.91%,0.62%,-2.43%,-7.39%,-8.76%,-4.09% +Cost of Revenue,7128,6963,6869,6511,6798,6606,6462,6687,2907,6172,7919,7598,1502,7250,7587,7063,7814,6972,6579,7062,7134,6867,6940,6615,6961,6589,6927,6614,7259,6925,5846,5409,5638,5486,5336,5329,5673,5224,5357,5282 +Gross Profit,15392,15508,15578,14872,14597,14745,15057,14207,9641,13824,16101,15828,8267,16088,15725,15258,14661,14110,11757,13629,13613,13862,13622,13406,13433,13759,13903,13395,12936,12725,12993,12357,12468,12334,13146,12153,12138,11878,12430,12092 +"Selling, General & Admin",6453,5478,5681,5257,5810,5400,5396,4906,3107,4975,6226,5938,2613,6000,6073,5432,6457,5431,4993,5203,6039,5374,5546,5219,5991,5543,5743,5263,6045,5423,5289,4763,5431,4772,5176,4688,5891,5081,5384,4847 +Research & Development,5298,4952,3440,3542,4480,3447,3703,3455,3485,3485,3703,3462,4283,3422,3394,3178,4032,2840,2707,2580,3232,2599,2666,2858,3224,2508,2639,2404,3643,2585,2296,2070,2688,2178,2264,2013,2864,2154,2129,1899 +Operating Expenses,11810,10471,9302,8963,10404,9211,9244,8540,6820,8525,10014,10080,6936,10382,9523,8663,10586,8477,7767,7841,9375,8042,8269,9003,9279,9265,8439,7709,10240,8077,7596,6918,8314,7012,7583,6821,9478,7245,7513,6746 +Other Operating Expenses,59,41,181,164,114,364,145,179,228,65,85,680,40,960,56,53,97,206,67,58,104,69,57,926,64,1214,57,42,552,69,11,85,195,62,143,120,723,10,0,0 +Operating Income,3582,5037,6276,5909,4193,5534,5813,5667,2821,5299,6087,5748,1331,5706,6202,6595,4075,5633,3990,5788,4238,5820,5353,4403,4154,4494,5464,5686,2696,4648,5397,5439,4154,5322,5563,5332,2660,4633,4917,5346 +Interest Expense / Income,137,193,270,155,151,192,217,212,177,51,38,10,60,20,40,63,87,44,45,25,85,48,83,102,250,243,253,259,274,229,227,204,184,192,190,160,160,123,131,138 +Other Expense / Income,-442,1506,258,2040,-701,-21594,-478,6319,-1264,-72,209,-124,-3044,1837,-500,-897,2341,1188,5,-746,-65,4125,-1771,-121,782,-172,238,-54,-138,-371,422,-340,-354,-151,469,-122,-1258,388,-955,-367 +Pretax Income,3887,3338,5748,3714,4743,26936,6074,-864,3908,5320,5840,5862,4315,3849,6662,7429,1647,4401,3940,6509,4218,1647,7041,4422,3122,4423,4973,5481,2560,4790,4748,5575,4324,5281,4904,5294,3758,4122,5741,5575 +Income Tax,456,644,1062,459,694,908,930,-796,388,862,1026,713,-421,182,384,1232,-91,847,314,713,208,-106,1434,673,80,489,1019,1114,13273,1026,921,1153,510,1009,907,837,543,764,1225,1255 +Net Income,3431,2694,4686,3255,4049,26028,5144,-68,3520,4458,4814,5149,4736,3667,6278,6197,1738,3554,3626,5796,4010,1753,5607,3749,3042,3934,3954,4367,-10713,3764,3827,4422,3814,4272,3997,4457,3215,3358,4516,4320 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,3431,2694,4686,3255,4049,26028,5144,-68,3520,4458,4814,5149,4736,3667,6278,6197,1738,3554,3626,5796,4010,1753,5607,3749,3042,3934,3954,4367,-10713,3764,3827,4422,3814,4272,3997,4457,3215,3358,4516,4320 +Net Income Growth,-15.26%,-89.65%,-8.90%,0,15.03%,483.85%,6.86%,0,-25.68%,21.57%,-23.32%,-16.91%,172.50%,3.18%,73.14%,6.92%,-56.66%,102.74%,-35.33%,54.60%,31.82%,-55.44%,41.81%,-14.15%,0,4.52%,3.32%,-1.24%,0,-11.89%,-4.25%,-0.79%,18.63%,27.22%,-11.49%,3.17%,27.53%,-29.29%,4.39%,-8.61% +Shares Outstanding (Basic),2407,2407,2407,2408,2534,2523,2598,2606,2625,2628,2630,2629,2632,2633,2633,2632,2633,2633,2633,2634,2645,2635,2653,2661,2682,2683,2682,2682,2692,2685,2692,2707,2737,2732,2745,2757,2772,2768,2772,2783 +Shares Outstanding (Diluted),2429,2428,2427,2430,2560,2550,2656,2606,2664,2661,2668,2667,2674,2675,2672,2673,2671,2669,2666,2671,2684,2670,2692,2699,2729,2728,2721,2732,2745,2738,2742,2755,2789,2785,2794,2804,2813,2807,2812,2826 +Shares Change,-5.12%,-4.78%,-8.62%,-6.73%,-3.89%,-4.19%,-0.45%,-2.29%,-0.38%,-0.51%,-0.14%,-0.23%,0.12%,0.21%,0.23%,0.06%,-0.51%,-0.02%,-0.97%,-1.03%,-1.63%,-2.12%,-1.09%,-1.21%,-0.61%,-0.37%,-0.74%,-0.82%,-1.56%,-1.71%,-1.89%,-1.76%,-0.85%,-0.78%,-0.63%,-0.79%,-1.78%,-1.99%,-2.16%,-1.69% +EPS (Basic),1.42,1.12,1.95,1.35,1.61,10.32,1.98,-0.03,1.34,1.7,1.83,1.96,1.81,1.39,2.38,2.35,0.66,1.35,1.38,2.2,1.53,0.67,2.11,1.41,1.13,1.47,1.47,1.63,-3.97,1.4,1.42,1.63,1.4,1.56,1.46,1.62,1.17,1.21,1.63,1.55 +EPS (Diluted),1.41,1.11,1.93,1.34,1.58,10.21,1.96,-0.03,1.32,1.68,1.8,1.93,1.77,1.37,2.35,2.32,0.65,1.33,1.36,2.17,1.5,0.66,2.08,1.39,1.12,1.44,1.45,1.6,-3.91,1.37,1.4,1.61,1.38,1.53,1.43,1.59,1.14,1.2,1.61,1.53 +EPS Growth,-10.76%,-89.13%,-1.53%,0.00%,19.70%,507.74%,8.89%,0.00%,-25.42%,22.63%,-23.40%,-16.81%,172.31%,3.01%,72.79%,6.91%,-56.67%,101.52%,-34.62%,56.12%,33.93%,-54.17%,43.45%,-13.13%,0.00%,5.11%,3.57%,-0.62%,0.00%,-10.46%,-2.10%,1.26%,21.05%,27.50%,-11.18%,3.92%,28.09%,-27.71%,6.62%,-6.71% +Free Cash Flow Per Share,2.23,2.89,1.94,1.18,2.48,2.59,1.18,0.92,1.43,2.03,1.79,1.28,1.64,2.87,1.71,1.29,2.67,2.9,1.06,1.04,1.94,2.57,1.93,1.09,1.84,2.03,1.94,1.1,1.81,2.04,1.89,0.87,2.03,1.69,1.39,0.56,1.34,1.93,1.7,0.84 +Dividend Per Share,1.24,1.24,1.24,1.19,1.19,1.19,1.19,1.13,1.13,1.13,1.13,1.06,1.06,1.06,1.06,1.01,1.01,1.01,1.01,0.95,0.95,0.95,0.95,0.9,0.9,0.9,0.9,0.84,0.84,0.84,0.84,0.8,0.8,0.8,0.8,0.75,0.75,0.75,0.75,0.7 +Dividend Growth,4.20%,4.20%,4.20%,5.31%,5.31%,5.31%,5.31%,6.60%,6.60%,6.60%,6.60%,4.95%,4.95%,4.95%,4.95%,6.32%,6.32%,6.32%,6.32%,5.56%,5.56%,5.56%,5.56%,7.14%,7.14%,7.14%,7.14%,5.00%,5.00%,5.00%,5.00%,6.67%,6.67%,6.67%,6.67%,7.14%,7.14%,7.14%,7.14%,6.06% +Gross Margin,68.35%,69.01%,69.40%,69.55%,68.23%,69.06%,69.97%,68.00%,76.83%,69.13%,67.03%,67.57%,84.63%,68.94%,67.46%,68.36%,65.23%,66.93%,64.12%,65.87%,65.61%,66.87%,66.25%,66.96%,65.87%,67.62%,66.75%,66.95%,64.06%,64.76%,68.97%,69.55%,68.86%,69.21%,71.13%,69.52%,68.15%,69.45%,69.88%,69.60% +Operating Margin,15.91%,22.42%,27.96%,27.63%,19.60%,25.92%,27.01%,27.12%,22.48%,26.50%,25.34%,24.54%,13.63%,24.45%,26.60%,29.55%,18.13%,26.72%,21.76%,27.97%,20.43%,28.08%,26.03%,21.99%,20.37%,22.09%,26.23%,28.42%,13.35%,23.65%,28.65%,30.62%,22.94%,29.87%,30.10%,30.50%,14.94%,27.09%,27.64%,30.77% +Profit Margin,15.24%,11.99%,20.88%,15.22%,18.93%,121.91%,23.90%,-0.33%,28.05%,22.29%,20.04%,21.98%,48.48%,15.71%,26.93%,27.76%,7.73%,16.86%,19.78%,28.01%,19.33%,8.46%,27.27%,18.73%,14.92%,19.33%,18.98%,21.83%,-53.05%,19.16%,20.31%,24.89%,21.07%,23.97%,21.63%,25.50%,18.05%,19.64%,25.39%,24.87% +Free Cash Flow Margin,23.85%,30.99%,20.75%,13.33%,29.33%,30.55%,14.21%,11.46%,29.99%,26.67%,19.64%,14.39%,44.19%,32.32%,19.31%,15.22%,31.24%,36.27%,15.22%,13.21%,24.77%,32.72%,24.86%,14.42%,24.15%,26.80%,24.98%,14.73%,24.09%,27.87%,26.98%,13.24%,30.71%,25.95%,20.60%,8.87%,20.88%,31.29%,26.46%,13.41% +Effective Tax Rate,11.73%,19.29%,18.48%,12.36%,14.63%,3.37%,15.31%,0.00%,9.93%,16.20%,17.57%,12.16%,-9.76%,4.73%,5.76%,16.58%,-5.53%,19.25%,7.97%,10.95%,4.93%,-6.44%,20.37%,15.22%,2.56%,11.06%,20.49%,20.33%,518.48%,21.42%,19.40%,20.68%,11.80%,19.11%,18.50%,15.81%,14.45%,18.54%,21.34%,22.51% +EBITDA,5920,5377,7800,5684,6737,28957,8225,1228,5857,7056,7622,7641,6218,5683,8541,9386,3674,6263,5711,8281,6119,3422,8829,6285,5107,6397,6943,7486,4703,6730,6125,6691,5563,6381,5994,6345,4951,5174,6761,6608 +EBITDA Margin,26.29%,23.93%,34.75%,26.58%,31.49%,135.62%,38.22%,5.88%,46.68%,35.29%,31.73%,32.62%,63.65%,24.35%,36.64%,42.05%,16.35%,29.71%,31.15%,40.02%,29.49%,16.51%,42.94%,31.39%,25.04%,31.44%,33.33%,37.41%,23.29%,34.25%,32.51%,37.66%,30.73%,35.81%,32.43%,36.29%,27.80%,30.25%,38.01%,38.03% +Depreciation & Amortization,1896,1846,1782,1815,1843,1829,1934,1880,1772,1685,1744,1769,1843,1814,1839,1894,1940,1818,1726,1747,1816,1727,1705,1761,1735,1731,1717,1746,1869,1711,1150,912,1055,908,900,891,1033,929,889,895 +EBIT,4024,3531,6018,3869,4894,27128,6291,-652,4085,5371,5878,5872,4375,3869,6702,7492,1734,4445,3985,6534,4303,1695,7124,4524,3372,4666,5226,5740,2834,5019,4975,5779,4508,5473,5094,5454,3918,4245,5872,5713 +EBIT Margin,17.87%,15.71%,26.81%,18.09%,22.88%,127.06%,29.24%,-3.12%,32.56%,26.86%,24.47%,25.07%,44.79%,16.58%,28.75%,33.57%,7.72%,21.08%,21.73%,31.58%,20.74%,8.18%,34.65%,22.60%,16.53%,22.93%,25.09%,28.69%,14.03%,25.54%,26.41%,32.53%,24.90%,30.71%,27.56%,31.20%,22.00%,24.82%,33.01%,32.88% +Cash & Equivalents,24105,19980,24878,25473,21859,19728,21183,26865,12889,11355,10983,10463,14487,17604,14332,12671,13985,18965,11174,15530,17305,16249,14376,14734,18107,16056,17569,14639,17824,15721,12598,20909,18972,18205,18640,13861,13732,13639,10639,11988 +Short-TermInvestments,417,317,597,745,1068,3783,7322,5443,9392,22724,21585,19925,17121,13397,10974,11948,11200,11816,7961,2494,1982,1696,902,602,1580,3308,570,565,472,510,255,18434,22935,22228,23944,25994,24644,23667,23315,19331 +Cash & Cash Equivalents,24522,20297,25475,26218,22927,23511,28505,32308,22281,34079,32568,30388,31608,31001,25306,24619,25185,30781,19135,18024,19287,17945,15278,15336,19687,19364,18139,15204,18296,16231,12853,39343,41907,40433,42584,39855,38376,37306,33954,31319 +Cash Growth,6.96%,-13.67%,-10.63%,-18.85%,2.90%,-31.01%,-12.48%,6.32%,-29.51%,9.93%,28.70%,23.43%,25.50%,0.72%,32.25%,36.59%,30.58%,71.53%,25.25%,17.53%,-2.03%,-7.33%,-15.77%,0.87%,7.60%,19.30%,41.13%,-61.36%,-56.34%,-59.86%,-69.82%,-1.29%,9.20%,8.38%,25.42%,27.26%,15.98%,13.03%,7.37%,6.56% +Receivables,14842,16174,15794,14946,14873,14798,16777,16350,14039,15890,16139,15594,15283,14911,14871,14938,13576,14579,14645,14874,14481,14801,14653,14115,14098,14048,14111,14166,13490,13155,13283,12300,11699,11798,12062,11406,10734,11366,11968,11533 +Inventory,12444,12603,12169,11383,11181,11198,12888,12809,10268,11675,11437,10990,10387,10387,10100,9952,9344,9599,9424,8868,9020,9173,9263,9086,8599,8678,8810,9014,8765,9521,9699,8878,8144,8488,8523,8170,8053,8206,8298,8085 +Other Current Assets,4085,4175,4379,4455,4514,4196,2397,2921,8706,3592,3703,3452,3701,3590,3492,3024,3132,2619,2688,2460,2486,2414,2605,3450,3649,5104,4378,4384,2537,2922,2954,2826,3282,2600,3122,3307,3047,6616,6781,7255 +Total Current Assets,55893,53249,57817,57002,53495,53703,60567,64388,55294,65236,63847,60424,60979,59889,53769,52533,51237,57578,45892,44226,45274,44333,41799,41987,46033,47194,45438,42768,43088,41829,38789,63347,65032,63319,66291,62738,60210,63494,61001,58192 +"Property, Plant & Equipment",20518,20479,19748,19632,19898,18821,20576,20174,17982,18152,18354,18701,18962,18478,18632,18367,18766,17855,17598,17401,17658,17048,17248,17000,17035,16629,16632,17040,17005,16628,16458,16191,15912,16095,15972,15964,15905,15551,15583,15364 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,81818,84289,83975,70902,70733,71145,91686,93023,74536,73719,76574,79355,81638,83345,86063,86798,89795,81313,81303,80809,81282,81137,82993,78348,78064,79339,80402,83514,85134,85877,86176,54310,49681,50813,47798,47688,47393,47267,48510,48370 +Other Long-Term Assets,21875,20270,19548,24430,23432,22392,18857,18384,39566,18017,18949,19875,20439,17516,17976,14859,15096,13947,13587,12581,13514,13003,13077,12692,11822,12541,12893,13303,12076,11324,11384,11070,10583,10142,9753,9841,9903,6954,6942,6664 +Total Long-Term Assets,124211,125038,123271,114964,114063,112358,131119,131581,132084,109888,113877,117931,121039,119339,122671,120024,123657,113115,112488,110791,112454,111188,113318,108040,106921,108509,109927,113857,114215,113829,114018,81571,76176,77050,73523,73493,73201,69772,71035,70398 +Total Assets,180104,178287,181088,171966,167558,166061,191686,195969,187378,175124,177724,178355,182018,179228,176440,172557,174894,170693,158380,155017,157728,155521,155117,150027,152954,155703,155365,156625,157303,155658,152807,144918,141208,140369,139814,136231,133411,133266,132036,128590 +Accounts Payable,10311,8954,8848,8174,9632,8355,10443,9909,9889,10153,9765,9309,11055,8961,8704,8503,9505,7044,6765,7411,8544,7491,6912,6923,7537,7000,6516,6443,7310,6390,6135,6082,6918,5971,6061,5965,6668,5928,6140,6719 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,5983,4462,9855,8550,3451,3870,11701,17979,12756,4424,4305,4297,3766,3798,3173,3350,2631,5078,5332,2190,1202,2299,1719,1708,2796,1773,2678,2696,3906,8491,7209,5355,4684,3443,1708,3116,7004,5677,5222,4045 +Total Current Liabilities,50321,51759,53933,48725,46282,44370,54170,60373,55802,45543,44821,43390,45226,44561,38721,40932,42493,38847,36772,33689,35964,35162,31353,29111,31230,27437,27488,27081,30537,31806,28872,25119,26287,23230,21536,22134,27747,25260,24512,23836 +Other Current Liabilities,34027,38343,35230,32001,33199,32145,32026,32485,33157,30966,30751,29784,30405,31802,26844,29079,30357,26725,24675,24088,26218,25372,22722,20480,20897,18664,18294,17942,19321,16925,15528,13682,14685,13816,13767,13053,14075,13655,13150,13072 +Long-Term Debt,30651,31289,31636,25082,25881,26051,33901,34928,26886,27603,28292,28851,29985,30130,30310,30263,32635,32680,25062,25393,26494,26919,27699,27660,27684,29480,29405,29837,30675,26675,27363,27015,22442,23546,24535,20233,12857,14073,14085,14938 +Total Long-Term Liabilities,58293,56370,55617,53221,52502,50463,61107,64727,54772,54982,56546,60256,62769,64395,68139,65791,69123,67373,58630,60034,62293,62149,62979,61961,61972,63640,64988,66289,66606,49873,52013,49458,44503,44370,45805,41450,34514,36452,36393,36876 +Other Long-Term Liabilities,27642,25081,23981,28139,26621,24412,27206,29799,27886,27379,28254,31405,32784,34265,37829,35528,36488,34693,33568,34641,35799,35230,35280,34301,34288,34160,35583,36452,35931,23198,24650,22443,22061,20824,21270,21217,21657,22379,22308,21938 +Total Liabilities,108614,108129,109550,101946,98784,94833,115277,125100,110574,100525,101367,103646,107995,108956,106860,106723,111616,106220,95402,93723,98257,97311,94332,91072,93202,91077,92476,93370,97143,81679,80885,74577,70790,67600,67341,63584,62261,61712,60905,60712 +Total Debt,36634,35751,41491,33632,29332,29921,45602,52907,39642,32027,32597,33148,33751,33928,33483,33613,35266,37758,30394,27583,27696,29218,29418,29368,30480,31253,32083,32533,34581,35166,34572,32370,27126,26989,26243,23349,19861,19750,19307,18983 +Debt Growth,24.89%,19.49%,-9.02%,-36.43%,-26.01%,-6.58%,39.90%,59.61%,17.45%,-5.60%,-2.65%,-1.38%,-4.30%,-10.14%,10.16%,21.86%,27.33%,29.23%,3.32%,-6.08%,-9.13%,-6.51%,-8.31%,-9.73%,-11.86%,-11.13%,-7.20%,0.50%,27.48%,30.30%,31.74%,38.64%,36.58%,36.65%,35.93%,23.00%,5.87%,29.36%,12.76%,9.78% +Retained Earnings,155791,155179,155360,153378,153843,152536,129381,124558,128345,127917,126216,124380,123060,121092,120154,116508,113890,114831,113898,112901,110659,109242,109809,106650,106216,107617,106123,104339,101793,114805,113208,111643,110551,108860,106738,104990,103879,102748,101352,98656 +Comprehensive Income,-11741,-12522,-11253,-10768,-12527,-8780,-13135,-12626,-12967,-15292,-13843,-13757,-13058,-15415,-15100,-15328,-15242,-14938,-15533,-16243,-15891,-15533,-14969,-15517,-15222,-14647,-14777,-12608,-13199,-12747,-13234,-14522,-14901,-12715,-12707,-12391,-13165,-12861,-12054,-13300 +Shareholders Equity,71490,70158,71538,70020,68774,71228,75149,70869,76804,74599,76357,74709,74023,70272,69580,65834,63278,64473,62978,61294,59471,58210,60785,58955,59752,64626,62889,63255,60160,73979,71922,70341,70418,72769,72473,72647,71150,71554,71131,67878 +Net Cash / Debt,-12112,-15454,-16016,-7414,-6405,-6410,-17097,-20599,-17361,2052,-29,-2760,-2143,-2927,-8177,-8994,-10081,-6977,-11259,-9559,-8409,-11273,-14140,-14032,-10793,-11889,-13944,-17329,-16285,-18935,-21719,6973,14781,13444,16341,16506,18515,17556,14647,12336 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-57.76%,-20.17%,-23.42%,11.57%,33.80%,29.21%,-1.03%,1.00%,1.95% +Net Cash Per Share,-4.99,-6.37,-6.6,-3.05,-2.5,-2.51,-6.44,-7.91,-6.52,0.77,-0.01,-1.04,-0.8,-1.09,-3.06,-3.37,-3.77,-2.61,-4.22,-3.58,-3.13,-4.22,-5.25,-5.2,-3.96,-4.36,-5.12,-6.34,-5.93,-6.92,-7.92,2.53,5.3,4.83,5.85,5.89,6.58,6.25,5.21,4.37 +Working Capital,5572,1490,3884,8277,7213,9333,6397,4015,-508,19693,19026,17034,15753,15328,15048,11601,8744,18731,9120,10537,9310,9171,10446,12876,14803,19757,17950,15687,12551,10023,9917,38228,38745,40089,44755,40604,32463,38234,36489,34356 +Book Value Per Share,29.7,29.15,29.72,29.08,27.15,28.23,28.92,27.2,29.26,28.39,29.04,28.42,28.12,26.69,26.43,25.02,24.03,24.49,23.92,23.27,22.48,22.09,22.92,22.16,22.28,24.09,23.45,23.58,22.35,27.56,26.72,25.99,25.73,26.64,26.4,26.35,25.67,25.85,25.66,24.39 +Net Income,3431,2694,4686,3255,4049,26028,5144,-68,3520,4458,4814,5149,4736,3667,6278,6197,1738,3554,3626,5796,4010,1753,5607,3749,3042,3934,3954,4367,-10713,3764,3827,4422,3814,4272,3997,4457,3215,3358,4516,4320 +Depreciation & Amortization,1896,1846,1782,1815,1843,1829,1934,1880,1772,1685,1744,1769,1843,1814,1839,1894,1940,1818,1726,1747,1816,1727,1705,1761,1735,1731,1717,1746,1869,1711,1150,912,1055,908,900,891,1033,929,889,895 +Share-Based Compensation,238,295,341,302,178,296,382,306,213,281,366,278,215,259,354,307,160,256,326,263,160,245,314,258,156,242,312,268,204,236,293,229,174,225,274,205,197,203,270,204 +Other Operating Activities,1418,3158,-1176,-1715,1793,-20664,-3278,1139,-155,-140,-1343,-3217,-1062,2550,-3157,-4324,4505,2755,-2226,-4448,412,3802,-1678,-2225,1311,365,96,-2775,14745,555,502,-2650,1610,-44,-607,-3364,640,1650,-203,-2547 +Operating Cash Flow,6983,7993,5633,3657,7863,7489,4182,3257,5350,6284,5581,3979,5732,8290,5314,4074,8343,8383,3452,3358,6398,7527,5948,3543,6244,6272,6079,3606,6105,6266,5772,2913,6653,5361,4564,2189,5085,6140,5472,2872 +Operating Cash Flow Growth,-11.19%,6.73%,34.70%,12.28%,46.97%,19.18%,-25.07%,-18.15%,-6.66%,-24.20%,5.02%,-2.33%,-31.30%,-1.11%,53.94%,21.32%,30.40%,11.37%,-41.96%,-5.22%,2.47%,20.01%,-2.16%,-1.75%,2.28%,0.10%,5.32%,23.79%,-8.24%,16.88%,26.47%,33.07%,30.84%,-12.69%,-16.59%,-23.78%,10.45%,31.93%,-1.03%,-26.79% +Capital Expenditures,-1612,-1029,-976,-807,-1589,-967,-1124,-863,-1587,-952,-863,-607,-1415,-747,-813,-677,-1323,-737,-662,-625,-1260,-745,-837,-656,-1318,-819,-875,-658,-1240,-790,-689,-560,-1093,-737,-757,-639,-1366,-789,-765,-543 +Acquisitions,-482,-1538,-12633,-1601,-349,121,76,40,-16909,9,-205,-4,-15,12,51,603,-6169,13,60,-922,-86,-131,-898,-1430,2306,-650,710,-62,601,27,-29126,-4821,-65,-3132,-65,20,1123,427,1083,-123 +Change in Investments,846,-545,3,1949,632,3498,-2759,4150,14120,-720,-1460,-2964,-3836,-1968,640,-10,-406,-4071,-6685,1223,30,-840,-150,765,1656,-2785,-1,-207,251,-380,17649,4444,-930,1496,2181,-917,-1080,-615,-3872,-1112 +Other Investing Activities,-72,-16,-81,-5,104,-111,31,-12,-21,-38,-111,-59,-94,-16,-297,-101,-5,-24,-235,-257,-28,71,97,-96,-416,-15,-35,2,-117,-37,-81,1,-86,1,-37,-1,-68,-24,0,-11 +Investing Cash Flow,-1320,-3128,-13687,-464,-1202,2541,-3776,3315,-4397,-1701,-2639,-3634,-5360,-2719,-419,-185,-7903,-4819,-7522,-581,-1344,-1645,-1788,-1417,2228,-4269,-201,-925,-505,-1180,-12247,-936,-2174,-2372,1322,-1537,-1391,-1001,-3554,-1789 +Dividends Paid,-2984,-2985,-2985,-2869,-2865,-2871,-3092,-2942,-2954,-2970,-2971,-2787,-2791,-2791,-2791,-2659,-2658,-2659,-2659,-2505,-2500,-2499,-2522,-2396,-2411,-2415,-2415,-2253,-2256,-2254,-2262,-2171,-2170,-2185,-2197,-2069,-2072,-2076,-2079,-1946 +Share Issuance / Repurchase,-158,-115,-41,-1280,-29,-267,-116,-3548,-898,-2078,-474,-1256,-768,-126,-324,-1202,-129,-269,-330,-1379,-52,-1511,-2117,-2112,-3339,-153,-49,-1378,-607,-176,-1573,-2940,-1948,-2020,-1943,-1879,-1441,-256,-974,-1614 +Debt Issued / Paid,1802,-6707,10626,4602,-1377,-7233,-7210,12867,5587,984,1057,-204,110,692,-271,-1240,-3132,7204,2709,-19,-1835,55,4,-1005,-695,-817,52,-2464,-511,361,1918,4986,654,775,3102,3344,226,492,278,383 +Other Financing Activities,0,-75,-56,93,-384,-946,4427,-239,-35,139,127,-138,13,18,107,-24,275,-80,-77,-412,315,62,101,-3,56,-92,-262,125,-163,0,0,-25,0,-15,0,0,-7,0,0,-50 +Financing Cash Flow,-1340,-9882,7544,546,-4655,-11317,-5991,6138,1700,-3925,-2261,-4385,-3436,-2207,-3279,-5125,-5644,4196,-357,-4315,-4072,-3893,-4534,-5516,-6389,-3477,-2674,-5970,-3537,-2069,-1917,-150,-3464,-3445,-1038,-604,-3294,-1840,-2775,-3227 +Net Cash Flow,4125,-4898,-595,3614,2131,-1455,-5682,12738,2772,372,520,-4024,-3117,3272,1661,-1314,-4980,7791,-4356,-1775,1056,1873,-358,-3373,2051,-1513,2930,-3185,2103,3123,-8311,1937,767,-435,4779,129,93,3000,-1349,-2535 +Free Cash Flow,5371,6964,4657,2850,6274,6522,3058,2394,3763,5332,4718,3372,4317,7543,4501,3397,7020,7646,2790,2733,5138,6782,5111,2887,4926,5453,5204,2948,4865,5476,5083,2353,5560,4624,3807,1550,3719,5351,4707,2329 +Free Cash Flow Growth,-14.39%,6.78%,52.29%,19.05%,66.73%,22.32%,-35.18%,-29.00%,-12.83%,-29.31%,4.82%,-0.74%,-38.50%,-1.35%,61.33%,24.30%,36.63%,12.74%,-45.41%,-5.33%,4.30%,24.37%,-1.79%,-2.07%,1.25%,-0.42%,2.38%,25.29%,-12.50%,18.43%,33.52%,51.81%,49.50%,-13.59%,-19.12%,-33.45%,19.66%,37.10%,0.32%,-29.27% +Free Cash Flow Margin,23.85%,30.99%,20.75%,13.33%,29.33%,30.55%,14.21%,11.46%,29.99%,26.67%,19.64%,14.39%,44.19%,32.32%,19.31%,15.22%,31.24%,36.27%,15.22%,13.21%,24.77%,32.72%,24.86%,14.42%,24.15%,26.80%,24.98%,14.73%,24.09%,27.87%,26.98%,13.24%,30.71%,25.95%,20.60%,8.87%,20.88%,31.29%,26.46%,13.41% +Free Cash Flow Per Share,2.23,2.89,1.94,1.18,2.48,2.59,1.18,0.92,1.43,2.03,1.79,1.28,1.64,2.87,1.71,1.29,2.67,2.9,1.06,1.04,1.94,2.57,1.93,1.09,1.84,2.03,1.94,1.1,1.81,2.04,1.89,0.87,2.03,1.69,1.39,0.56,1.34,1.93,1.7,0.84 +Market Capitalization,349226,388529,351760,381043,377317,404790,430142,403664,461849,429503,472389,468509,450358,422434,444991,428028,414310,383497,363073,324492,383595,339397,369796,372280,341335,370676,325452,343814,375361,348947,356367,337947,313432,323189,333626,301294,284220,251989,276306,278994 +Market Cap Growth,-7.45%,-4.02%,-18.22%,-5.60%,-18.30%,-5.75%,-8.94%,-13.84%,2.55%,1.67%,6.16%,9.46%,8.70%,10.15%,22.56%,31.91%,8.01%,12.99%,-1.82%,-12.84%,12.38%,-8.44%,13.63%,8.28%,-9.07%,6.23%,-8.68%,1.74%,19.76%,7.97%,6.82%,12.17%,10.28%,28.26%,20.75%,7.99%,-3.35%,-16.58%,-6.98%,1.21% +Enterprise Value,361338,403983,367776,388457,383722,411200,447239,424263,479210,427451,472418,471269,452501,425361,453168,437022,424391,390474,374332,334051,392004,350670,383936,386312,352128,382565,339396,361143,391646,367882,378086,330974,298651,309745,317285,284788,265705,234433,261659,266658 +PE Ratio,24.83,26.46,9.25,9.9,10.73,11.69,32.95,31.73,25.74,22.42,25.72,23.63,21.57,23.63,25.05,28.32,28.16,22.58,23.91,18.9,25.37,23.98,22.64,25.36,22.31,240.39,237.21,276.16,288.74,22.05,21.82,20.48,18.95,20.27,22.2,19.38,18.45,17.13,17.16,17.53 +PS Ratio,3.93,4.43,4.06,4.45,4.43,5.3,5.74,5.21,5.77,5.56,5.86,5.87,5.72,4.62,4.99,5.08,5.02,4.74,4.51,3.92,4.68,4.15,4.55,4.56,4.18,4.56,4.03,4.37,4.91,4.69,4.91,4.68,4.36,4.51,4.71,4.29,4.06,3.57,3.84,3.79 +PB Ratio,4.89,5.54,4.92,5.44,5.49,5.68,5.72,5.7,6.01,5.76,6.19,6.27,6.08,6.01,6.4,6.5,6.55,5.95,5.77,5.29,6.45,5.83,6.08,6.32,5.71,5.74,5.18,5.44,6.24,4.72,4.96,4.8,4.45,4.44,4.6,4.15,4,3.52,3.88,4.11 +P/FCF Ratio,17.6,18.73,17.33,20.37,20.68,25.72,29.57,24.91,26.88,24.21,23.68,23.74,22.79,18.81,19.72,20.53,20.52,20.95,20.81,16.42,19.26,17.22,20.12,20.16,18.42,20.07,17.6,18.71,21.11,18.89,20.23,20.68,20.17,23.59,23.13,19.66,17.65,16.26,19.67,19.88 +P/OCF Ratio,14.39,15.45,14.27,16.43,16.56,19.96,22.55,19.72,21.79,19.91,20.03,20.09,19.24,16.23,17.04,17.65,17.6,17.76,17.51,13.97,16.38,14.59,16.8,16.82,15.37,16.8,14.76,15.81,17.83,16.15,17.22,17.34,16.7,18.79,18.56,15.95,14.52,13.2,15.7,15.8 +Debt/Equity,0.51,0.51,0.58,0.48,0.43,0.42,0.61,0.75,0.52,0.43,0.43,0.44,0.46,0.48,0.48,0.51,0.56,0.59,0.48,0.45,0.47,0.5,0.48,0.5,0.51,0.48,0.51,0.51,0.57,0.48,0.48,0.46,0.39,0.37,0.36,0.32,0.28,0.28,0.27,0.28 +Quick Ratio,0.78,0.7,0.77,0.84,0.82,0.86,0.84,0.81,0.65,1.1,1.09,1.06,1.04,1.03,1.04,0.97,0.91,1.17,0.92,0.98,0.94,0.93,0.95,1.01,1.08,1.22,1.17,1.08,1.04,0.92,0.91,2.06,2.04,2.25,2.54,2.32,1.77,1.93,1.87,1.8 +Current Ratio,1.11,1.03,1.07,1.17,1.16,1.21,1.12,1.07,0.99,1.43,1.42,1.39,1.35,1.34,1.39,1.28,1.21,1.48,1.25,1.31,1.26,1.26,1.33,1.44,1.47,1.72,1.65,1.58,1.41,1.32,1.34,2.52,2.47,2.73,3.08,2.83,2.17,2.51,2.49,2.44 +Return on Invested Capital (ROIC),16.21%,16.94%,17.01%,18.36%,19.89%,18.27%,14.55%,14.27%,14.64%,14.98%,15.57%,16.49%,16.93%,20.23%,19.59%,18.12%,17.94%,17.02%,20.40%,22.10%,20.90%,20.86%,17.78%,18.25%,18.75%,1.66%,1.31%,1.31%,1.09%,14.64%,15.62%,16.37%,17.42%,15.64%,15.27%,15.01%,15.45%,16.78%,17.06%,18.60% +Dividend Yield,3.40%,3.00%,3.30%,3.00%,3.00%,3.00%,2.80%,2.90%,2.50%,2.70%,2.40%,2.40%,2.40%,2.60%,2.40%,2.50%,2.50%,2.70%,2.80%,3.10%,2.60%,2.90%,2.60%,2.60%,2.80%,2.50%,2.80%,2.60%,2.40%,2.50%,2.40%,2.60%,2.70%,2.60%,2.50%,2.70%,2.90%,3.20%,2.90%,2.80% +Payout Ratio,87.30%,110.70%,63.60%,88.10%,73.90%,11.50%,60.10%,-3766.70%,84.30%,66.50%,61.70%,54.10%,58.60%,76.30%,44.50%,43.00%,153.00%,74.80%,73.20%,43.20%,62.10%,141.80%,45.00%,63.80%,79.60%,61.20%,61.20%,51.50%,-21.20%,60.00%,59.20%,49.10%,57.10%,51.30%,54.80%,46.30%,64.10%,62.00%,46.00%,45.20% +Buyback Yield,5.12%,4.78%,8.62%,6.73%,3.89%,4.19%,0.45%,2.29%,0.38%,0.51%,0.14%,0.23%,-0.12%,-0.21%,-0.23%,-0.06%,0.51%,0.02%,0.97%,1.03%,1.63%,2.12%,1.09%,1.21%,0.60%,0.37%,0.74%,0.82%,1.56%,1.71%,1.89%,1.76%,0.85%,0.78%,0.63%,0.79%,1.78%,1.99%,2.16%,1.69% +Total Return,8.52%,7.78%,11.92%,9.73%,6.89%,7.19%,3.25%,5.19%,2.88%,3.21%,2.54%,2.63%,2.28%,2.39%,2.17%,2.44%,3.01%,2.72%,3.77%,4.13%,4.23%,5.02%,3.69%,3.81%,3.40%,2.87%,3.54%,3.42%,3.96%,4.21%,4.29%,4.36%,3.55%,3.38%,3.13%,3.49%,4.68%,5.19%,5.06%,4.49% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/lh.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/lh.csv new file mode 100644 index 0000000000000000000000000000000000000000..01ddb56d03491c2295367819f5dd1a29df993350 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/lh.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,3329,3282,3221,3177,3033,3057,3034,3038,2930,2867,2923,3900,1071,4063,3841,4162,4490,3896,2769,2824,2953,2929,2882,2791,2788,2831,2866,2848,2745,2621,2528,2414,2340,2415,2431,2368,2301,2317,2269,1793 +Revenue Growth,9.76%,7.37%,6.17%,4.57%,3.54%,6.63%,3.79%,-22.10%,173.47%,-29.43%,-23.89%,-6.29%,-76.14%,4.27%,38.71%,47.37%,52.02%,33.04%,-3.92%,1.17%,5.95%,3.43%,0.54%,-2.01%,1.56%,8.01%,13.37%,18.01%,17.32%,8.56%,4.01%,1.93%,1.70%,4.20%,7.12%,32.05%,52.08%,49.33%,49.64%,25.34% +Cost of Revenue,2433,2378,2295,2279,2212,2206,2192,2188,2132,1981,1981,2667,328,2677,2576,2563,2585,2337,2008,2096,2133,2111,2057,2002,2015,2041,2031,2069,1928,1837,1750,1701,1878,1626,1604,1591,1560,1552,1496,1168 +Gross Profit,896,904,926,897,821,851,842,850,798,886,943,1233,743,1386,1265,1599,1905,1559,761,728,821,817,825,790,772,790,835,779,817,784,778,713,462,788,827,777,741,765,773,625 +"Selling, General & Admin",595,569,558,508,533,526,506,457,456,453,432,464,282,520,459,430,518,420,396,396,414,402,415,394,397,382,395,397,417,381,358,343,121,401,409,414,406,386,391,442 +Research & Development,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Expenses,680,650,632,576,944,599,576,520,770,512,514,545,223,619,561,541,612,512,463,921,484,477,489,472,465,447,466,474,487,458,448,394,180,464,461,478,504,457,449,493 +Other Operating Expenses,85,82,74,68,411,73,70,63,314,59,81,81,-59,99,102,111,94,93,67,525,70,76,74,78,68,65,71,77,69,76,91,52,59,64,52,64,98,71,59,50 +Operating Income,217,254,295,321,-123,252,266,330,29,374,429,688,520,767,704,1058,1293,1047,298,-193,336,340,336,318,308,343,369,305,331,327,330,318,282,324,366,300,237,308,323,132 +Interest Expense / Income,63,50,48,47,49,50,50,51,49,46,42,42,43,42,78,49,48,51,53,55,64,61,59,57,58,59,63,64,68,60,55,52,53,58,54,55,57,56,58,104 +Other Expense / Income,-31,-7,-20,-23,-24,-36,-22,2,-70,-63,-64,6,-151,-43,-24,-12,3,49,-52,20,-21,-8,7,7,35,-215,-6,0,-1,3,-4,1,-16,3,0,-8,1,1,-1,-4 +Pretax Income,184,210,267,297,-147,238,239,277,49,391,451,640,628,768,650,1021,1242,947,297,-268,293,287,270,254,214,499,312,242,264,264,279,265,245,263,312,253,179,251,266,32 +Income Tax,40,41,62,69,20,55,50,64,-27,38,92,148,75,180,183,252,304,243,65,49,66,66,79,69,56,181,79,69,-424,93,94,82,80,84,108,89,69,97,96,29 +Net Income,143,169,205,228,-167,183,189,213,76,353,359,492,553,587,467,770,938,703,232,-317,227,221,190,186,158,319,234,173,688,172,185,183,164,180,204,164,110,155,170,3 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,143,169,205,228,-167,183,189,213,76,353,359,492,553,587,467,770,938,703,232,-317,227,221,190,186,158,319,234,173,688,172,185,183,164,180,204,164,110,155,170,3 +Net Income Growth,0,-7.64%,8.68%,7.09%,0,-48.04%,-47.32%,-56.69%,-86.24%,-39.93%,-23.28%,-36.12%,-41.06%,-16.51%,101.81%,0,313.17%,218.71%,21.64%,0,43.83%,-30.77%,-18.56%,7.16%,-77.04%,85.89%,26.52%,-5.36%,319.14%,-4.46%,-9.46%,11.52%,49.18%,16.03%,20.20%,5193.55%,-8.03%,12.76%,20.17%,-97.26% +Shares Outstanding (Basic),84,84,84,84,85,89,89,89,89,90,93,93,96,96,98,98,97,97,97,97,97,98,99,99,101,102,102,102,102,102,102,102,103,102,102,102,101,101,100,100 +Shares Outstanding (Diluted),0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Shares Change,-1.49%,-5.23%,-4.86%,-4.97%,-4.18%,-1.99%,-4.42%,-5.25%,-7.42%,-6.22%,-5.12%,-4.30%,-1.75%,-1.03%,0.51%,0.31%,0.31%,-0.31%,-1.32%,-1.32%,-3.77%,-4.12%,-3.72%,-3.24%,-0.88%,0.10%,0,-0.39%,-1.17%,-0.49%,-0.10%,0.59%,1.78%,1.69%,1.99%,1.40%,19.76%,18.49%,18.40%,17.59% +EPS (Basic),1.72,2.02,2.44,2.71,-1.86,2.12,2.13,2.41,0.96,3.91,3.89,5.27,5.81,6.1,4.8,7.88,9.64,7.22,2.38,-3.27,2.34,2.26,1.94,1.88,1.58,3.14,2.29,1.7,6.72,1.68,1.8,1.79,1.58,1.74,2,1.61,1.08,1.53,1.69,0.04 +EPS (Diluted),1.71,2,2.43,2.69,-1.86,2.11,2.12,2.39,0.95,3.9,3.87,5.23,5.76,6.05,4.76,7.82,9.57,7.17,2.37,-3.27,2.31,2.25,1.93,1.86,1.57,3.1,2.27,1.67,6.62,1.65,1.78,1.75,1.57,1.71,1.96,1.58,1.06,1.5,1.66,0.04 +EPS Growth,0,-5.21%,14.62%,12.55%,0.00%,-45.90%,-45.22%,-54.30%,-83.51%,-35.54%,-18.70%,-33.12%,-39.81%,-15.62%,100.84%,0.00%,314.29%,218.67%,22.80%,0.00%,47.13%,-27.42%,-14.98%,11.38%,-76.28%,87.88%,27.53%,-4.57%,321.66%,-3.51%,-9.18%,10.76%,48.11%,14.00%,18.07%,3850.00%,-23.19%,-5.66%,1.22%,-96.95% +Free Cash Flow Per Share,7.95,1.92,5.14,-1.95,4.86,1.93,2.8,0.49,6.26,3.22,4.77,2.56,6.13,6.74,3.99,10.88,6.93,7.28,2.8,1,4.55,3.72,1.71,0.73,3.61,1.51,2.94,1.05,4.61,3.16,2.36,1.5,3.84,1.8,2.76,0.55,2.96,2.19,3.26,-1.2 +Dividend Per Share,0.72,0.72,0.72,0.72,0.72,0.72,0.72,0.72,0.72,0.72,0.72,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,26.92%,27.56%,28.76%,28.25%,27.08%,27.85%,27.76%,27.98%,27.24%,30.91%,32.24%,31.62%,69.36%,34.10%,32.93%,38.42%,42.43%,40.03%,27.47%,25.78%,27.79%,27.91%,28.62%,28.29%,27.71%,27.90%,29.14%,27.35%,29.77%,29.92%,30.77%,29.52%,19.73%,32.65%,34.02%,32.83%,32.19%,33.01%,34.05%,34.86% +Operating Margin,6.50%,7.74%,9.15%,10.12%,-4.05%,8.25%,8.78%,10.86%,0.97%,13.05%,14.67%,17.64%,48.51%,18.88%,18.33%,25.42%,28.80%,26.88%,10.75%,-6.82%,11.39%,11.61%,11.65%,11.40%,11.04%,12.13%,12.88%,10.72%,12.05%,12.46%,13.05%,13.18%,12.04%,13.42%,15.04%,12.65%,10.28%,13.30%,14.25%,7.38% +Profit Margin,4.31%,5.16%,6.37%,7.18%,-5.51%,6.00%,6.23%,7.01%,2.60%,12.31%,12.27%,12.61%,51.62%,14.46%,12.17%,18.49%,20.90%,18.05%,8.37%,-11.23%,7.69%,7.54%,6.61%,6.65%,5.67%,11.26%,8.16%,6.08%,25.06%,6.54%,7.31%,7.58%,7.01%,7.43%,8.40%,6.93%,4.78%,6.68%,7.48%,0.17% +Free Cash Flow Margin,19.98%,4.92%,13.44%,-5.15%,13.60%,5.58%,8.18%,1.42%,18.93%,10.15%,15.13%,6.12%,54.74%,15.99%,10.15%,25.52%,15.04%,18.20%,9.83%,3.44%,14.95%,12.40%,5.84%,2.57%,13.07%,5.44%,10.47%,3.76%,17.08%,12.26%,9.54%,6.37%,16.92%,7.61%,11.62%,2.37%,13.02%,9.50%,14.44%,-6.73% +Effective Tax Rate,21.90%,19.50%,23.22%,23.26%,0.00%,23.11%,20.86%,23.09%,-54.68%,9.77%,20.44%,23.14%,11.99%,23.50%,28.09%,24.65%,24.48%,25.71%,22.02%,0.00%,22.41%,23.13%,29.40%,27.04%,26.28%,36.16%,25.16%,28.49%,-160.73%,35.04%,33.74%,30.94%,32.88%,31.78%,34.50%,35.22%,38.55%,38.42%,36.17%,90.37% +EBITDA,466,470,516,543,87,478,476,510,272,613,643,892,710,1045,963,1302,1524,1197,540,-11,563,542,503,508,410,692,514,449,477,457,461,446,428,442,491,430,354,427,441,239 +EBITDA Margin,14.00%,14.33%,16.03%,17.08%,2.88%,15.64%,15.69%,16.79%,9.29%,21.38%,22.00%,22.88%,66.25%,25.72%,25.08%,31.29%,33.95%,30.73%,19.51%,-0.40%,19.06%,18.51%,17.46%,18.19%,14.71%,24.44%,17.93%,15.75%,17.36%,17.43%,18.23%,18.46%,18.28%,18.32%,20.18%,18.17%,15.39%,18.41%,19.44%,13.33% +Depreciation & Amortization,219,210,201,199,186,189,188,183,174,176,150,210,39,235,235,232,234,199,191,202,206,194,174,197,138,133,139,143,145,133,127,128,130,121,125,122,118,120,117,103 +EBIT,247,261,315,344,-99,289,289,328,98,437,493,682,671,810,728,1070,1291,998,350,-213,357,348,329,311,272,559,376,306,332,324,334,317,297,321,365,308,236,307,324,137 +EBIT Margin,7.42%,7.94%,9.78%,10.83%,-3.25%,9.45%,9.51%,10.78%,3.36%,15.25%,16.87%,17.48%,62.64%,19.94%,18.96%,25.71%,28.75%,25.62%,12.63%,-7.54%,12.09%,11.87%,11.41%,11.15%,9.77%,19.74%,13.10%,10.73%,12.08%,12.36%,13.21%,13.15%,12.71%,13.31%,15.02%,13.00%,10.25%,13.25%,14.27%,7.61% +Cash & Equivalents,1519,1517,265,99,537,728,1931,394,321,410,1069,1234,1473,2037,1963,1891,1321,667,557,324,338,361,265,349,427,893,221,362,317,409,300,366,434,568,640,696,716,713,619,446 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,1519,1517,265,99,537,728,1931,394,321,410,1069,1234,1473,2037,1963,1891,1321,667,557,324,338,361,265,349,427,893,221,362,317,409,300,366,434,568,640,696,716,713,619,446 +Cash Growth,182.92%,108.45%,-86.27%,-74.79%,67.44%,77.58%,80.63%,-68.07%,-78.23%,-79.87%,-45.56%,-34.76%,11.50%,205.23%,252.46%,484.30%,291.35%,84.77%,109.87%,-7.23%,-20.92%,-59.55%,19.87%,-3.59%,34.81%,118.08%,-26.18%,-1.01%,-26.98%,-27.89%,-53.11%,-47.51%,-39.48%,-20.39%,3.33%,55.98%,23.52%,23.85%,29.09%,31.72% +Receivables,2097,2225,2246,2204,2099,2065,2043,3050,1997,2983,3044,3040,2978,3055,2847,2903,3017,2699,2196,1960,2025,2094,2065,1986,1862,1856,1872,1962,1848,1824,1627,1578,1519,1563,1518,1500,1375,1397,1365,1351 +Inventory,493,483,442,475,475,461,488,481,471,468,436,441,401,411,421,428,423,393,342,254,245,235,220,234,237,233,231,226,227,217,210,200,205,199,190,188,191,182,182,187 +Other Current Assets,698,685,618,678,655,700,660,770,1837,512,482,516,478,518,462,417,365,327,318,353,374,298,299,317,309,293,698,347,343,450,379,343,321,326,297,360,339,416,420,344 +Total Current Assets,4807,4910,3571,3457,3765,3954,5121,4695,4625,4372,5031,5230,5331,6021,5694,5638,5125,4086,3413,2891,2981,2988,2849,2885,2835,3274,3021,2897,2734,2901,2516,2486,2479,2655,2644,2745,2621,2707,2586,2329 +"Property, Plant & Equipment",3045,3050,2933,2898,2912,2821,2762,2944,2794,2885,2870,2808,2815,2692,2702,2697,2730,2609,2628,2610,2637,2463,2544,2458,1740,1734,1711,1750,1707,1736,1718,1720,1719,1731,1742,1772,1747,1807,1832,1597 +Long-Term Investments,16,17,18,18,27,40,67,66,66,64,58,62,61,62,82,85,74,71,72,67,85,86,87,67,61,58,59,58,58,65,67,58,58,60,62,61,58,62,69,89 +Goodwill and Intangibles,9859,10023,9552,9613,9485,9608,9336,12028,9247,12025,11979,12138,11694,11662,11498,11555,11713,11534,11300,11294,11900,11837,11860,11271,11271,11354,11473,11913,11567,11740,10263,9971,9825,9846,9576,9663,9526,9630,9781,9886 +Other Long-Term Assets,652,613,639,546,537,464,432,467,3423,480,466,491,484,430,441,443,431,440,436,437,444,475,405,290,278,241,241,214,607,250,339,193,167,191,175,170,152,217,197,251 +Total Long-Term Assets,13573,13703,13141,13075,12960,12932,12598,15505,15530,15454,15372,15499,15055,14846,14724,14779,14946,14654,14436,14407,15065,14860,14896,14086,13350,13387,13483,13935,13939,13791,12387,11942,11768,11828,11555,11666,11484,11715,11879,11822 +Total Assets,18379,18613,16712,16531,16725,16886,17719,20200,20155,19826,20403,20728,20385,20867,20417,20417,20072,18740,17849,17298,18046,17848,17744,16971,16185,16661,16505,16832,16673,16692,14903,14428,14247,14483,14199,14410,14105,14422,14465,14151 +Accounts Payable,876,661,761,696,828,691,713,881,852,766,755,624,621,669,600,621,639,640,534,569,632,608,532,592,635,498,488,519,574,595,492,485,508,455,444,466,497,445,439,421 +Deferred Revenue,392,403,388,378,422,361,350,587,311,531,544,556,559,594,547,540,507,495,473,433,451,404,404,365,356,289,393,418,381,314,177,184,176,170,175,166,146,142,143,154 +Current Debt,1191,1591,2208,2219,1172,1160,463,489,471,185,204,202,199,201,203,699,575,578,994,628,630,713,740,773,18,418,418,418,418,18,520,519,550,698,87,425,424,675,674,349 +Total Current Liabilities,3330,3412,4065,3942,3225,2901,2183,2886,3079,2522,2643,2642,2783,2888,2667,3369,3079,3010,3034,2458,2656,2555,2496,2527,1879,2106,2122,2104,2186,1537,1806,1753,1828,1912,1272,1643,1701,1844,1823,1412 +Other Current Liabilities,871,758,708,649,804,690,658,930,1445,1041,1140,1260,1404,1424,1318,1508,1358,1298,1033,828,942,830,820,797,870,902,822,749,814,610,617,565,594,590,565,585,633,583,568,489 +Long-Term Debt,6082,6129,3767,3749,4782,5170,5748,5803,5775,6086,6112,6090,6144,6134,6155,5661,6181,6106,6120,6489,6478,6725,6767,6047,6042,6045,6039,6359,6345,7200,5608,5402,5300,5473,5968,5970,5940,6007,6113,6598 +Total Long-Term Liabilities,6982,7015,4627,4615,5609,6093,6731,6954,6961,7193,7340,7345,7309,7433,7484,7006,7536,7471,7443,7802,7804,8042,8084,7313,7316,7287,7325,7724,7662,9002,7203,7009,6898,7032,7599,7585,7444,7649,7856,8205 +Other Long-Term Liabilities,901,887,860,865,827,923,983,1151,1186,1107,1228,1255,1165,1299,1329,1345,1355,1365,1323,1313,1326,1317,1317,1266,1274,1242,1286,1364,1318,1802,1595,1607,1598,1559,1631,1616,1504,1642,1743,1607 +Total Liabilities,10313,10427,8692,8556,8835,8994,8914,9839,10040,9715,9982,9987,10091,10321,10151,10375,10614,10481,10477,10260,10459,10597,10580,9840,9195,9393,9447,9828,9848,10539,9009,8762,8726,8944,8870,9228,9145,9493,9679,9617 +Total Debt,7273,7719,5975,5969,5954,6330,6210,6291,6246,6271,6316,6292,6343,6336,6358,6360,6756,6684,7114,7118,7108,7438,7507,6820,6060,6462,6457,6777,6762,7218,6128,5921,5850,6171,6055,6395,6364,6681,6787,6946 +Debt Growth,22.15%,21.95%,-3.79%,-5.13%,-4.68%,0.94%,-1.67%,-0.01%,-1.52%,-1.02%,-0.66%,-1.08%,-6.13%,-5.21%,-10.63%,-10.64%,-4.94%,-10.14%,-5.24%,4.37%,17.29%,15.09%,16.26%,0.63%,-10.39%,-10.47%,5.37%,14.46%,15.60%,16.97%,1.20%,-7.41%,-8.09%,-7.63%,-10.79%,-7.94%,110.05%,121.62%,125.68%,130.90% +Retained Earnings,8303,8276,8178,8055,7888,8070,8836,10730,10582,10845,10898,10948,10457,10787,10417,10172,9479,8464,7761,7529,7904,7677,7456,7265,7080,6922,6603,6369,6196,5517,5337,5148,4956,4771,4581,4383,4224,4109,3956,3787 +Comprehensive Income,-262,-113,-192,-185,-59,-209,-154,-444,-493,-761,-506,-265,-192,-271,-181,-227,-162,-315,-449,-518,-372,-502,-412,-440,-463,-408,-407,-281,-334,-343,-384,-527,-581,-378,-357,-258,-287,-169,-100,-131 +Shareholders Equity,8052,8170,8006,7960,7875,7873,8785,10342,10097,10092,10401,10721,10273,10525,10245,10022,9437,8239,7353,7020,7567,7231,7144,7111,6971,7248,7038,6984,6804,6126,5878,5651,5506,5523,5313,5167,4945,4914,4770,4518 +Net Cash / Debt,-5754,-6202,-5710,-5869,-5417,-5602,-4280,-5897,-5926,-5861,-5247,-5058,-4870,-4299,-4394,-4470,-5436,-6017,-6557,-6794,-6770,-7077,-7242,-6471,-5633,-5570,-6236,-6415,-6446,-6809,-5828,-5556,-5416,-5604,-5415,-5699,-5648,-5968,-6168,-6500 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Working Capital,1476,1498,-493,-485,540,1053,2938,1809,1547,1850,2388,2588,2548,3132,3026,2269,2047,1076,379,433,325,433,353,358,957,1168,900,793,548,1363,710,733,651,743,1373,1102,921,863,763,916 +Book Value Per Share,96.27,97.31,94.98,94.64,92.76,88.86,99.15,116.85,113.96,111.64,112.2,114.79,107.35,109.18,104.86,102.68,96.89,84.59,75.65,72.15,77.93,74.01,72.53,72.12,69.09,71.13,68.8,68.54,66.84,60.18,57.46,55.24,53.45,53.99,51.89,50.8,48.87,48.84,47.51,45.04 +Net Income,143,169,205,228,-167,183,189,213,76,353,359,492,553,587,467,770,938,703,232,-317,227,221,190,186,158,319,234,173,688,172,185,183,164,180,204,164,110,155,170,3 +Depreciation & Amortization,219,210,201,199,186,189,188,183,174,176,150,210,39,235,235,232,234,199,191,202,206,194,174,197,138,133,139,143,145,133,127,128,130,121,125,122,118,120,117,103 +Share-Based Compensation,27,27,31,32,27,34,34,33,24,30,26,38,21,59,24,29,27,27,40,18,24,32,27,26,21,19,26,26,24,33,25,28,28,24,26,32,24,24,28,26 +Other Operating Activities,387,-129,124,-488,534,-132,-59,-307,380,-184,39,-384,85,-114,-239,127,-424,-144,-91,301,113,9,-138,-242,170,-219,-11,-162,-292,59,-26,-113,148,-75,-6,-191,132,-10,82,-219 +Operating Cash Flow,777,277,561,-30,580,276,351,121,654,374,573,356,698,767,487,1158,775,786,371,204,570,456,254,166,486,252,387,180,565,397,311,226,470,250,350,128,385,288,397,-87 +Operating Cash Flow Growth,34.09%,0.65%,59.68%,0,-11.32%,-26.30%,-38.62%,-65.96%,-6.29%,-51.28%,17.51%,-69.25%,-9.95%,-2.40%,31.43%,468.01%,35.94%,72.56%,46.23%,22.92%,17.15%,80.87%,-34.56%,-7.74%,-13.91%,-36.50%,24.77%,-20.45%,20.19%,58.74%,-11.16%,77.04%,22.23%,-13.23%,-11.90%,0,79.97%,64.01%,91.27%,0 +Capital Expenditures,-112,-116,-128,-134,-167,-105,-103,-78,-99,-83,-130,-117,-111,-118,-97,-95,-99,-77,-99,-107,-128,-93,-85,-94,-122,-98,-87,-73,-96,-75,-69,-72,-74,-66,-67,-71,-85,-68,-69,-34 +Acquisitions,-86,-458,-34,-246,-155,-380,-137,0,-149,-459,-100,-455,-183,-293,13,-34,-59,-198,-11,0,-21,-149,-656,-47,-35,655,-79,0,-83,-1231,-416,-152,-152,-253,-51,-93,-43,-8,-62,-3622 +Change in Investments,-13,-6,-23,-14,-9,-3,-4,-6,-7,-1,-3,-2,-5,2,-6,-6,-11,-8,-14,-7,-4,1,-10,-3,-8,-7,-5,-2,-3,-7,-5,-21,0,-1,-8,11,0,-7,-1,4 +Other Investing Activities,1,0,0,0,0,0,-9,-16,-19,-21,-10,1,45,1,0,3,41,-3,0,7,2,2,0,4,18,0,50,0,4,0,-1,0,7,3,19,3,0,0,0,0 +Investing Cash Flow,-210,-579,-185,-393,-331,-488,-254,-100,-273,-563,-243,-573,-255,-407,-90,-132,-128,-285,-123,-107,-152,-240,-751,-141,-147,550,-122,-74,-178,-1314,-491,-246,-220,-318,-107,-152,-129,-83,-132,-3651 +Dividends Paid,-60,-61,-60,-62,-61,-64,-65,-64,-64,-65,-67,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,-80,-50,-123,12,9,-1010,9,7,-306,-376,-409,-9,-1002,-277,-313,-72,3,21,-8,-95,-45,-75,-211,-95,-400,-127,-81,-72,-33,-55,-104,-121,-75,27,29,12,10,33,26,31 +Debt Issued / Paid,-400,1680,-23,42,-390,90,0,0,0,0,0,0,0,0,0,-375,0,-412,0,0,-390,-35,635,0,-400,0,-307,12,-414,1074,211,71,-291,-21,-340,-2,-252,-126,-146,3597 +Other Financing Activities,-7,-22,-4,-4,-5,-113,1601,-3,-3,-12,-4,-9,-6,-5,-12,-3,-4,-6,-9,-8,-15,-5,-9,-8,-3,-2,-5,-6,-34,0,0,-2,-3,1,4,-11,3,6,1,3 +Financing Cash Flow,-547,1548,-210,-12,-447,-1097,1545,-61,-373,-452,-480,-18,-1009,-282,-325,-450,-1,-397,-17,-103,-449,-115,415,-103,-803,-129,-393,-65,-480,1019,107,-52,-369,7,-308,-1,-240,-87,-119,3630 +Net Cash Flow,1,1252,166,-438,-191,-1312,1646,-36,20,-659,-165,-239,-564,73,72,570,654,110,233,-14,-24,96,-83,-78,-466,671,-140,45,-92,109,-66,-68,-134,-72,-57,-20,3,94,173,-134 +Free Cash Flow,665,162,433,-164,412,171,248,43,555,291,442,239,586,650,390,1062,675,709,272,97,442,363,168,72,364,154,300,107,469,321,241,154,396,184,283,56,300,220,328,-121 +Free Cash Flow Growth,61.28%,-5.33%,74.49%,0,-25.63%,-41.38%,-43.91%,-81.99%,-5.44%,-55.20%,13.41%,-77.52%,-13.15%,-8.39%,43.28%,992.80%,52.90%,95.32%,61.74%,35.75%,21.25%,135.71%,-43.94%,-33.21%,-22.33%,-52.09%,24.46%,-30.25%,18.47%,74.96%,-14.62%,173.49%,32.15%,-16.58%,-13.77%,0,78.91%,79.02%,105.65%,0 +Free Cash Flow Margin,19.98%,4.92%,13.44%,-5.15%,13.60%,5.58%,8.18%,1.42%,18.93%,10.15%,15.13%,6.12%,54.74%,15.99%,10.15%,25.52%,15.04%,18.20%,9.83%,3.44%,14.95%,12.40%,5.84%,2.57%,13.07%,5.44%,10.47%,3.76%,17.08%,12.26%,9.54%,6.37%,16.92%,7.61%,11.62%,2.37%,13.02%,9.50%,14.44%,-6.73% +Free Cash Flow Per Share,7.95,1.92,5.14,-1.95,4.86,1.93,2.8,0.49,6.26,3.22,4.77,2.56,6.13,6.74,3.99,10.88,6.93,7.28,2.8,1,4.55,3.72,1.71,0.73,3.61,1.51,2.94,1.05,4.61,3.16,2.36,1.5,3.84,1.8,2.76,0.55,2.96,2.19,3.26,-1.2 +Market Capitalization,19180,18764,17155,18372,19297,17813,21382,20304,20864,18515,21725,24626,30070,27131,26951,24891,19826,18337,16146,12298,16426,16414,17031,15084,12750,17698,18366,16482,16238,15369,15769,14677,13223,14064,13340,11912,12512,10912,12170,12647 +Market Cap Growth,-0.61%,5.34%,-19.77%,-9.51%,-7.51%,-3.79%,-1.58%,-17.55%,-30.62%,-31.76%,-19.39%,-1.07%,51.67%,47.95%,66.92%,102.40%,20.70%,11.72%,-5.20%,-18.47%,28.84%,-7.26%,-7.27%,-8.49%,-21.48%,15.16%,16.47%,12.30%,22.80%,9.28%,18.21%,23.21%,5.68%,28.89%,9.61%,-5.81%,37.23%,26.32%,40.16%,50.97% +Enterprise Value,24934,24966,22865,24242,24714,23415,25662,26201,26789,24376,26972,29684,34940,31430,31345,29361,25261,24354,22703,19092,23197,23490,24272,21555,18383,23268,24602,22898,22684,22178,21597,20233,18639,19668,18755,17611,18160,16880,18339,19147 +PE Ratio,25.71,43.09,38.16,42.42,46.17,26.94,25.74,20.3,16.31,10.54,10.91,11.73,12.65,9.82,9.36,9.42,12.74,21.7,44.58,38.31,19.94,21.75,19.97,16.83,14.43,12.52,14.5,13.54,13.23,21.85,22.17,20.09,18.58,21.38,21.08,19.9,28.59,24.4,28.32,31.52 +PS Ratio,1.47,1.48,1.37,1.49,1.59,1.48,1.8,1.73,1.76,1.72,1.82,1.91,2.29,1.64,1.65,1.63,1.42,1.47,1.41,1.06,1.42,1.44,1.51,1.34,1.13,1.57,1.66,1.53,1.58,1.55,1.63,1.53,1.38,1.48,1.42,1.29,1.44,1.38,1.71,1.98 +PB Ratio,2.38,2.3,2.14,2.31,2.45,2.26,2.43,1.96,2.07,1.84,2.09,2.3,2.93,2.58,2.63,2.48,2.1,2.23,2.2,1.75,2.17,2.27,2.38,2.12,1.83,2.44,2.61,2.36,2.39,2.51,2.68,2.6,2.4,2.55,2.51,2.31,2.53,2.22,2.55,2.8 +P/FCF Ratio,17.5,22.25,20.13,27.52,22.08,17.53,18.81,15.26,13.67,11.88,11.33,13.21,11.19,9.77,9.5,9.16,11.31,12.06,13.75,11.49,15.73,16.97,22.46,16.95,13.77,17.18,15.33,14.47,13.7,13.82,16.18,14.45,14.4,17.11,15.54,13.18,17.22,18.36,24.47,38.44 +P/OCF Ratio,12.09,13.52,12.37,15.61,14.53,12.71,14.25,11.8,10.67,9.26,9.08,10.67,9.67,8.51,8.41,8.06,9.28,9.5,10.09,8.29,11.37,12.06,14.71,11.68,9.77,12.79,12.01,11.35,10.84,10.95,12.55,11.33,11.05,12.65,11.6,9.95,12.74,13.45,17.41,24.81 +Debt/Equity,0.9,0.94,0.75,0.75,0.76,0.8,0.71,0.61,0.62,0.62,0.61,0.59,0.62,0.6,0.62,0.63,0.72,0.81,0.97,1.01,0.94,1.03,1.05,0.96,0.87,0.89,0.92,0.97,0.99,1.18,1.04,1.05,1.06,1.12,1.14,1.24,1.29,1.36,1.42,1.54 +Quick Ratio,1.09,1.1,0.62,0.58,0.82,0.96,1.82,1.19,0.75,1.35,1.56,1.62,1.6,1.76,1.8,1.42,1.41,1.12,0.91,0.93,0.89,0.96,0.93,0.92,1.22,1.31,0.99,1.1,0.99,1.45,1.07,1.11,1.07,1.11,1.7,1.34,1.23,1.14,1.09,1.27 +Current Ratio,1.44,1.44,0.88,0.88,1.17,1.36,2.35,1.63,1.5,1.73,1.9,1.98,1.92,2.08,2.14,1.67,1.67,1.36,1.13,1.18,1.12,1.17,1.14,1.14,1.51,1.56,1.42,1.38,1.25,1.89,1.39,1.42,1.36,1.39,2.08,1.67,1.54,1.47,1.42,1.65 +Return on Invested Capital (ROIC),5.52%,3.49%,3.89%,3.79%,3.87%,4.95%,5.64%,5.87%,7.66%,10.17%,11.45%,12.22%,14.13%,17.00%,18.42%,16.99%,11.08%,7.23%,3.88%,4.01%,6.76%,6.53%,6.25%,6.85%,7.22%,11.49%,11.63%,10.98%,11.15%,6.29%,7.07%,7.51%,7.43%,6.84%,6.76%,6.36%,4.90%,4.74%,4.42%,3.97% +Dividend Yield,1.30%,1.30%,1.40%,1.30%,1.30%,1.40%,1.20%,1.30%,0.90%,0.70%,0.30%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Payout Ratio,41.90%,35.60%,29.50%,26.60%,-38.70%,34.00%,33.80%,29.90%,75.00%,18.40%,18.50%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Buyback Yield,1.48%,5.23%,4.86%,4.97%,4.18%,1.99%,4.42%,5.25%,7.42%,6.22%,5.12%,4.30%,1.75%,1.03%,-0.51%,-0.31%,-0.31%,0.31%,1.32%,1.32%,3.77%,4.12%,3.71%,3.24%,0.88%,-0.10%,0.00%,0.39%,1.17%,0.49%,0.10%,-0.59%,-1.78%,-1.69%,-1.99%,-1.40%,-19.76%,-18.49%,-18.40%,-17.58% +Total Return,2.78%,6.53%,6.26%,6.27%,5.48%,3.39%,5.62%,6.55%,8.32%,6.92%,5.42%,4.30%,1.75%,1.03%,-0.51%,-0.31%,-0.31%,0.31%,1.32%,1.32%,3.77%,4.12%,3.71%,3.24%,0.88%,-0.10%,0.00%,0.39%,1.17%,0.49%,0.10%,-0.59%,-1.78%,-1.69%,-1.99%,-1.40%,-19.76%,-18.49%,-18.40%,-17.58% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/lly.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/lly.csv new file mode 100644 index 0000000000000000000000000000000000000000..3867841eb9c0faae5a63bde7cdd012b4367012c2 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/lly.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,13533,11439,11303,8768,9353,9499,8312,6960,7302,6942,6488,7810,8000,6773,6740,6806,7440,5741,5499,5860,6114,5477,5637,5092,5638,5307,5585,4964,3263,5658,5824,5228,5761,5192,5405,4865,5376,4960,4979,4645 +Revenue Growth,44.68%,20.43%,35.98%,25.98%,28.10%,36.84%,28.12%,-10.88%,-8.73%,2.49%,-3.74%,14.76%,7.53%,17.98%,22.56%,16.14%,21.69%,4.82%,-2.44%,15.07%,8.45%,3.20%,0.93%,2.59%,72.76%,-6.21%,-4.11%,-5.06%,-43.35%,8.98%,7.76%,7.47%,7.16%,4.68%,8.56%,4.75%,4.97%,1.73%,0.87%,-0.82% +Cost of Revenue,2404,2171,2170,1674,1788,1860,1807,1627,1548,1579,1431,2072,2050,1431,1953,1879,1720,1326,1222,1215,1283,1175,1125,1139,1130,1153,1234,1165,-58,1586,1572,1348,1521,1401,1465,1323,1389,1237,1218,1193 +Gross Profit,11129,9268,9133,7095,7565,7639,6505,5333,5754,5363,5058,5738,5950,5342,4787,4927,5720,4414,4277,4645,4831,4302,4512,3954,4508,4154,4351,3799,3321,4072,4253,3880,4239,3791,3940,3542,3986,3723,3760,3452 +"Selling, General & Admin",2425,2100,2117,1952,1925,1804,1925,1749,1643,1614,1625,1558,1592,1578,1686,1576,1554,1569,1449,1550,1698,1412,1586,1517,1694,1457,1486,1339,1106,1579,1730,1568,1866,1565,1623,1474,1798,1576,1635,1524 +Research & Development,3023,2734,2711,2523,2563,2409,2357,1985,1996,1803,1782,1610,1898,1705,1655,1672,1729,1465,1390,1392,1581,1381,1402,1231,1392,1281,1271,1108,1226,1340,1272,1258,1517,1236,1336,1221,1444,1143,1170,1039 +Operating Expenses,6090,7680,5615,4558,5057,7211,4416,3804,3657,3797,3967,3684,4110,4097,3193,3451,3251,2977,2634,2965,3168,2896,3046,3222,3576,2813,4309,2434,2930,3480,2992,3819,3347,2820,2995,2975,3542,2675,3081,2834 +Other Operating Expenses,643,2846,787,83,569,2998,134,69,18,380,560,516,620,814,-148,203,-31,-58,-205,23,-111,103,57,475,491,75,1552,-13,598,562,-10,993,-36,18,37,280,299,-44,276,271 +Operating Income,5039,1588,3517,2536,2509,427,2089,1530,2096,1566,1091,2054,1840,1245,1594,1476,2469,1437,1644,1680,1663,1406,1466,731,932,1341,42,1366,392,592,1261,61,892,971,945,567,445,1048,680,618 +Interest Expense / Income,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Expense / Income,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-3681,-4,-56,28,-50,118,0,0,0,0,0,0,0,0,0,0,0 +Pretax Income,5039,1588,3517,2536,2509,427,2089,1530,2096,1566,1091,2054,1840,1245,1594,1476,2469,1437,1644,1680,1663,1406,1466,4412,935,1397,13,1416,274,592,1261,61,892,971,945,567,445,1048,680,618 +Income Tax,629,618,550,293,319,485,326,185,159,114,138,151,114,135,204,121,352,229,232,223,167,152,139,170,-190,248,273,199,1931,36,253,172,120,193,197,127,-34,248,79,88 +Net Income,4410,970,2967,2243,2190,-57,1763,1345,1938,1452,953,1903,1726,1110,1390,1355,2117,1208,1412,1457,1496,1254,1327,4242,1125,1150,-260,1217,-1657,556,1008,-111,772,778,748,440,478,800,601,530 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,4410,970,2967,2243,2190,-57,1763,1345,1938,1452,953,1903,1726,1110,1390,1355,2117,1208,1412,1457,1496,1254,1327,4242,1125,1150,-260,1217,-1657,556,1008,-111,772,778,748,440,478,800,601,530 +Net Income Growth,101.39%,0,68.27%,66.77%,13.01%,0,85.11%,-29.32%,12.26%,30.77%,-31.49%,40.40%,-18.46%,-8.14%,-1.54%,-6.95%,41.53%,-3.63%,6.39%,-65.66%,32.95%,9.08%,0,248.42%,0,106.89%,0,0,0,-28.59%,34.81%,0,61.33%,-2.71%,24.45%,-16.88%,11.65%,59.75%,-18.09%,-27.26% +Shares Outstanding (Basic),900,901,901,901,900,900,900,901,902,901,900,904,905,907,907,909,908,907,907,908,910,914,921,980,1011,1020,1030,1048,1044,1053,1055,1056,1058,1058,1058,1060,1060,1061,1062,1064 +Shares Outstanding (Diluted),903,905,904,904,904,900,903,903,905,904,903,906,912,911,910,912,914,911,911,912,916,919,925,984,1021,1026,1030,1050,1037,1056,1057,1056,1064,1061,1060,1063,1065,1065,1066,1067 +Shares Change,-0.09%,0.58%,0.17%,0.06%,-0.13%,-0.44%,-0.02%,-0.34%,-0.73%,-0.77%,-0.82%,-0.66%,-0.30%,-0.07%,-0.06%,0.08%,-0.13%,-0.77%,-1.48%,-7.35%,-10.35%,-10.50%,-10.25%,-6.27%,-1.53%,-2.81%,-2.55%,-0.62%,-2.53%,-0.45%,-0.28%,-0.64%,-0.08%,-0.41%,-0.52%,-0.37%,-0.48%,-0.86%,-1.00%,-0.82% +EPS (Basic),4.9,1.08,3.29,2.49,2.43,-0.06,1.96,1.49,2.15,1.61,1.06,2.11,1.9,1.22,1.53,1.49,2.33,1.33,1.56,1.6,1.66,1.37,1.44,4.33,1.1,1.13,-0.25,1.16,-1.57,0.53,0.96,-0.1,0.73,0.74,0.71,0.42,0.45,0.75,0.57,0.5 +EPS (Diluted),4.88,1.07,3.28,2.48,2.42,-0.06,1.95,1.49,2.14,1.61,1.05,2.1,1.89,1.22,1.53,1.49,2.32,1.33,1.55,1.6,1.65,1.37,1.44,4.31,1.1,1.12,-0.25,1.16,-1.56,0.53,0.95,-0.1,0.73,0.73,0.71,0.41,0.45,0.75,0.56,0.5 +EPS Growth,101.65%,0,68.21%,66.44%,13.08%,0.00%,85.71%,-29.05%,13.23%,31.97%,-31.37%,40.94%,-18.53%,-8.27%,-1.29%,-6.88%,40.61%,-2.92%,7.64%,-62.88%,50.00%,22.32%,0.00%,271.55%,0.00%,111.32%,0.00%,0.00%,0.00%,-27.40%,33.80%,0.00%,62.22%,-2.67%,26.79%,-18.00%,9.76%,59.57%,-17.65%,-26.47% +Free Cash Flow Per Share,1.09,2.62,0.27,0.2,-1.54,1.36,-0.12,1.18,1.29,1.78,0.9,2.39,2.18,1.43,1.54,1.54,1.5,1.56,2.44,0.14,1.8,1.36,0.88,0.11,1.04,1.82,1.17,0.19,1.25,1.56,1.36,0.16,1.58,1.36,1.09,-0.35,0.67,0.78,0.68,-0.26 +Dividend Per Share,1.3,1.3,1.3,1.3,1.13,1.13,1.13,1.13,0.98,0.98,0.98,0.98,0.85,0.85,0.85,0.85,0.74,0.74,0.74,0.74,0.65,0.65,0.65,0.65,0.56,0.56,0.56,0.56,0.52,0.52,0.52,0.52,0.51,0.51,0.51,0.51,0.5,0.5,0.5,0.5 +Dividend Growth,15.04%,15.04%,15.04%,15.04%,15.31%,15.31%,15.31%,15.31%,15.29%,15.29%,15.29%,15.29%,14.87%,14.87%,14.87%,14.87%,14.73%,14.73%,14.73%,14.73%,14.77%,14.77%,14.57%,14.57%,8.08%,8.08%,8.27%,8.27%,1.96%,1.96%,1.96%,1.96%,2.00%,2.00%,2.00%,2.00%,2.04%,2.04%,2.04%,2.04% +Gross Margin,82.24%,81.02%,80.80%,80.91%,80.88%,80.42%,78.26%,76.63%,78.80%,77.25%,77.95%,73.47%,74.37%,78.87%,71.02%,72.40%,76.88%,76.89%,77.78%,79.26%,79.02%,78.55%,80.04%,77.64%,79.96%,78.28%,77.90%,76.54%,101.78%,71.96%,73.02%,74.22%,73.59%,73.02%,72.89%,72.81%,74.16%,75.06%,75.53%,74.32% +Operating Margin,37.23%,13.89%,31.12%,28.92%,26.82%,4.50%,25.13%,21.98%,28.71%,22.55%,16.81%,26.29%,23.00%,18.39%,23.65%,21.69%,33.19%,25.04%,29.89%,28.67%,27.20%,25.67%,26.01%,14.36%,16.53%,25.27%,0.75%,27.51%,12.00%,10.46%,21.64%,1.17%,15.49%,18.70%,17.48%,11.65%,8.27%,21.13%,13.65%,13.30% +Profit Margin,32.59%,8.48%,26.25%,25.58%,23.41%,-0.60%,21.21%,19.32%,26.54%,20.91%,14.68%,24.37%,21.58%,16.39%,20.63%,19.91%,28.45%,21.05%,25.68%,24.86%,24.46%,22.90%,23.55%,83.30%,19.96%,21.66%,-4.65%,24.53%,-50.78%,9.82%,17.31%,-2.12%,13.40%,14.99%,13.83%,9.05%,8.90%,16.12%,12.07%,11.40% +Free Cash Flow Margin,7.23%,20.64%,2.14%,2.05%,-14.78%,12.84%,-1.28%,15.26%,15.91%,23.04%,12.52%,27.63%,24.63%,19.11%,20.69%,20.53%,18.29%,24.62%,40.25%,2.12%,26.78%,22.76%,14.39%,2.11%,18.70%,34.90%,21.62%,4.03%,39.84%,28.96%,24.54%,3.27%,28.99%,27.63%,21.40%,-7.68%,13.18%,16.76%,14.56%,-5.89% +Effective Tax Rate,12.48%,38.91%,15.64%,11.56%,12.72%,113.44%,15.59%,12.08%,7.57%,7.27%,12.69%,7.34%,6.19%,10.86%,12.78%,8.20%,14.27%,15.92%,14.10%,13.30%,10.07%,10.81%,9.46%,3.85%,-20.30%,17.72%,2039.55%,14.02%,705.15%,6.09%,20.03%,281.05%,13.48%,19.85%,20.84%,22.35%,-7.60%,23.68%,11.61%,14.31% +EBITDA,5524,2055,3932,2937,2897,838,2455,1892,2471,1928,1440,2489,2286,1628,1963,1827,2837,1796,1968,1954,2004,1694,1713,4768,1281,1813,439,1839,686,965,1656,448,1237,1364,1318,952,788,1406,1048,975 +EBITDA Margin,40.82%,17.97%,34.78%,33.49%,30.97%,8.82%,29.54%,27.18%,33.85%,27.78%,22.19%,31.87%,28.57%,24.03%,29.13%,26.84%,38.13%,31.28%,35.79%,33.34%,32.77%,30.93%,30.40%,93.64%,22.72%,34.15%,7.85%,37.04%,21.01%,17.05%,28.43%,8.57%,21.47%,26.26%,24.39%,19.57%,14.66%,28.35%,21.05%,21.00% +Depreciation & Amortization,485,467,414,401,388,411,366,362,375,363,349,436,446,382,369,350,368,358,324,274,341,288,247,357,346,416,425,423,412,373,396,387,345,393,374,386,343,358,369,358 +EBIT,5039,1588,3517,2536,2509,427,2089,1530,2096,1566,1091,2054,1840,1245,1594,1476,2469,1437,1644,1680,1663,1406,1466,4412,935,1397,13,1416,274,592,1261,61,892,971,945,567,445,1048,680,618 +EBIT Margin,37.23%,13.89%,31.12%,28.92%,26.82%,4.50%,25.13%,21.98%,28.71%,22.55%,16.81%,26.29%,23.00%,18.39%,23.65%,21.69%,33.19%,25.04%,29.89%,28.67%,27.20%,25.67%,26.01%,86.63%,16.59%,26.32%,0.24%,28.53%,8.39%,10.46%,21.64%,1.17%,15.49%,18.70%,17.48%,11.65%,8.27%,21.13%,13.65%,13.30% +Cash & Equivalents,3268,3369,3224,2460,2819,2381,2695,3546,2067,2617,2623,2459,3819,3788,3220,3002,3657,3595,2365,1699,2338,1564,2290,2036,7321,8960,6817,3084,6536,3724,3070,2617,4582,3489,3238,2308,3666,3239,3316,3065 +Short-TermInvestments,155,149,140,126,109,113,135,123,145,125,114,109,90,37,51,49,24,35,23,78,101,89,78,101,88,76,92,1705,1498,3219,2364,889,1457,738,697,687,785,1080,915,1075 +Cash & Cash Equivalents,3423,3518,3364,2586,2928,2494,2829,3669,2212,2742,2737,2568,3909,3825,3271,3051,3681,3630,2388,1777,2439,1653,2368,2137,7409,9036,6910,4790,8034,6943,5434,3506,6039,4227,3935,2995,4452,4319,4231,4140 +Cash Growth,16.93%,41.08%,18.91%,-29.52%,32.37%,-9.05%,3.38%,42.87%,-43.41%,-28.32%,-16.34%,-15.83%,6.17%,5.37%,36.99%,71.68%,50.97%,119.62%,0.85%,-16.83%,-67.09%,-81.71%,-65.73%,-55.38%,-7.78%,30.15%,27.15%,36.62%,33.05%,64.26%,38.10%,17.05%,35.64%,-2.14%,-7.00%,-27.65%,-56.49%,-10.20%,-17.47%,-20.58% +Receivables,13275,12052,13079,10014,11336,10364,9171,9022,8559,8325,7672,7806,8127,7025,6903,6659,6929,5845,5776,6353,5542,5538,5590,5178,5777,5653,5579,5271,5262,5015,4956,4614,4766,4521,4493,4187,4072,4068,4097,3826 +Inventory,7589,7460,6482,6102,5773,4901,4799,4545,4310,3831,3899,3893,3886,3907,3825,3661,3980,3555,3314,3102,3191,3101,3181,3055,3098,4118,4156,4631,4458,4407,4346,4035,3562,3881,3760,3740,3446,3418,3288,2980 +Other Current Assets,8452,8385,7280,6487,5690,5248,4532,3575,2954,2742,2807,2698,2531,3051,3297,3234,2872,3209,3105,2762,2539,2370,2316,2227,4266,1879,1689,1570,1448,1064,1010,822,735,757,790,792,604,762,730,797 +Total Current Assets,32740,31415,30204,25189,25727,23007,21332,20811,18035,17640,17115,16965,18452,17808,17296,16605,17462,16240,14582,13994,13710,12662,13455,12598,20550,20686,18333,16262,19202,17428,15747,12976,15101,13386,12977,11715,12574,12567,12346,11743 +"Property, Plant & Equipment",17102,16172,14829,13624,12914,11863,11277,10546,10144,9311,9128,9103,8985,8920,8856,8630,8682,8281,7981,7898,7873,8337,8393,8327,7996,8814,8771,8958,8827,8599,8583,8426,8253,8252,8066,8033,8054,8075,8023,7951 +Long-Term Investments,3216,3200,2878,3087,3052,2692,2745,2750,2902,2575,2587,2727,3213,3351,3475,3232,2967,2476,2406,2149,1962,1825,1853,2111,2005,2006,2060,5375,5679,6149,5723,5298,5208,5027,4449,3764,3647,4102,4099,4577 +Goodwill and Intangibles,11937,12306,12404,11702,11846,10867,10982,11160,11280,11016,11390,11374,11584,11772,11870,11965,11217,11315,11436,11546,10297,10462,10407,10497,2435,7978,8105,8332,8399,8637,8833,8905,8331,8646,8833,8935,9075,8671,8868,8895 +Other Long-Term Assets,13720,12514,11559,10342,10467,9487,8478,7895,7130,6920,6844,6750,6572,6336,6314,6406,6306,5634,5562,5516,5444,4607,4560,4474,10923,5142,5091,5428,2874,2198,2061,2020,1914,2279,2150,2245,2221,2890,2701,2489 +Total Long-Term Assets,45975,44192,41671,38755,38279,34909,33482,32352,31455,29822,29948,29955,30354,30379,30514,30234,29171,27706,27385,27109,25577,25231,25212,25409,23359,23939,24027,28094,25779,25582,25200,24648,23705,24204,23498,22977,22995,23738,23691,23911 +Total Assets,78715,75607,71875,63944,64006,57916,54814,53163,49490,47462,47064,46919,48806,48187,47809,46838,46633,43946,41967,41103,39286,37893,38666,38007,43908,44625,42359,44356,44981,43010,40947,37624,38806,37590,36475,34692,35569,36305,36037,35654 +Accounts Payable,3229,2887,2925,2474,2599,2435,2474,2016,1931,1683,1659,1433,1671,1567,1598,1640,1607,1430,1247,1208,1405,1115,1199,1168,1207,1281,1317,1267,1411,1200,1257,1220,1349,1161,1208,1152,1338,1179,1153,1180 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,5117,2074,5162,1652,6905,2245,662,3,1501,1745,2122,1356,1538,1563,1779,5,9,588,1264,3248,1499,1563,2069,2355,1102,1002,3049,2304,3707,3538,2444,2609,1937,642,646,648,6,9,11,805 +Total Current Liabilities,28377,24674,27121,18598,27293,21998,18915,16010,17138,15653,15621,13386,15053,13682,15093,11714,12482,11977,11989,12610,11775,10829,11855,11236,11888,10827,13055,11547,14536,12667,11295,10448,10987,8273,8401,7341,8230,8303,8232,8343 +Other Current Liabilities,20031,19713,19035,14473,17790,17318,15779,13991,13707,12225,11840,10597,11844,10552,11717,10070,10866,9959,9478,8155,8871,8151,8588,7713,9579,8543,8689,7975,9419,7928,7593,6619,7700,6470,6547,5541,6885,7115,7068,6358 +Long-Term Debt,28527,29045,23730,24560,18321,17924,18158,18881,14738,14144,14692,15153,15346,15522,14737,16200,16587,16335,15064,13982,13818,14147,14221,14118,9196,11675,9171,9394,9941,9927,9868,7638,8368,8707,8686,7478,7972,8070,7989,7415 +Total Long-Term Liabilities,36067,36612,31118,32448,25849,24610,24750,25858,21576,21643,22784,24071,24599,26551,26052,28025,28326,26973,25707,25295,24812,23602,23954,24206,21111,19648,17683,18221,18777,15383,15482,13073,13739,13702,13418,12322,12749,12761,13099,12365 +Other Long-Term Liabilities,7540,7567,7388,7888,7529,6686,6591,6978,6839,7499,8092,8918,9252,11029,11316,11825,11740,10639,10642,11313,10994,9455,9733,10087,11915,7973,8513,8827,8837,5457,5614,5435,5371,4994,4733,4844,4777,4691,5111,4949 +Total Liabilities,64443,61286,58239,51046,53143,46608,43665,41868,38714,37296,38404,37457,39651,40233,41146,39739,40808,38950,37695,37906,36587,34431,35809,35442,32999,30474,30738,29768,33313,28050,26777,23521,24725,21975,21819,19662,20979,21064,21331,20707 +Total Debt,33644,31120,28892,26211,25225,20168,18820,18884,16239,15888,16814,16509,16885,17085,16515,16205,16595,16922,16328,17230,15317,15711,16290,16473,10299,12677,12220,11698,13647,13465,12312,10247,10305,9349,9331,8126,7979,8079,7999,8221 +Debt Growth,33.38%,54.30%,53.52%,38.81%,55.34%,26.94%,11.93%,14.39%,-3.83%,-7.01%,1.81%,1.88%,1.74%,0.97%,1.15%,-5.95%,8.34%,7.71%,0.24%,4.60%,48.73%,23.93%,33.31%,40.83%,-24.54%,-5.85%,-0.75%,14.16%,32.43%,44.03%,31.94%,26.10%,29.16%,15.72%,16.65%,-1.15%,-0.54%,44.12%,50.61%,56.16% +Retained Earnings,13545,13627,13178,12554,10312,10310,10369,10639,10043,10007,8556,9369,8959,9639,8530,9181,7830,7154,6617,5879,4920,4982,4318,4879,11396,14409,14247,16608,13894,16146,15590,15877,16046,16602,15824,16155,16012,16857,16115,16707 +Comprehensive Income,-4322,-4275,-4379,-4300,-4327,-3785,-3789,-3777,-3845,-4296,-4288,-4225,-4343,-6173,-6287,-6396,-6496,-6555,-6683,-6886,-6524,-5735,-5601,-5688,-5729,-5440,-6109,-5438,-5719,-4609,-4775,-5064,-5274,-4258,-4371,-4265,-4581,-4667,-4403,-4658 +Shareholders Equity,14192,14240,13562,12812,10772,11220,11064,11190,10650,10070,8545,9331,8979,7757,6444,6899,5642,4827,4093,3079,2607,3383,2781,2480,9829,13077,11555,14527,11592,14890,14101,14031,14008,15589,14637,15010,14571,15221,14670,14920 +Net Cash / Debt,-30221,-27601,-25528,-23625,-22298,-17674,-15991,-15214,-14027,-13146,-14077,-13941,-12976,-13260,-13244,-13153,-12914,-13292,-13940,-15453,-12879,-14058,-13922,-14336,-2890,-3641,-5310,-6908,-5613,-6522,-6878,-6741,-4267,-5122,-5397,-5131,-3527,-3760,-3769,-4081 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,-33.47,-30.5,-28.23,-26.14,-24.67,-19.64,-17.71,-16.84,-15.5,-14.55,-15.59,-15.38,-14.23,-14.56,-14.55,-14.42,-14.12,-14.58,-15.3,-16.95,-14.07,-15.3,-15.06,-14.57,-2.83,-3.55,-5.15,-6.58,-5.41,-6.18,-6.51,-6.38,-4.01,-4.83,-5.09,-4.83,-3.31,-3.53,-3.54,-3.82 +Working Capital,4363,6741,3083,6591,-1566,1009,2417,4801,896,1987,1495,3579,3400,4126,2202,4890,4981,4263,2593,1384,1934,1833,1599,1361,8662,9859,5278,4715,4666,4762,4452,2528,4115,5113,4576,4374,4344,4264,4114,3400 +Book Value Per Share,15.77,15.81,15.05,14.22,11.97,12.47,12.3,12.42,11.81,11.18,9.49,10.33,9.92,8.56,7.1,7.59,6.21,5.32,4.51,3.39,2.87,3.7,3.02,2.53,9.72,12.82,11.22,13.86,11.11,14.14,13.37,13.28,13.24,14.74,13.84,14.16,13.74,14.34,13.82,14.02 +Net Income,4410,970,2967,2243,2190,-57,1763,1345,1938,1452,953,1903,1726,1110,1390,1355,2117,1208,1412,1457,1496,1254,1327,4242,1125,1150,-260,1217,-1657,556,1008,-111,772,778,748,440,478,800,601,530 +Depreciation & Amortization,485,467,414,401,388,411,366,362,375,363,349,436,446,382,369,350,368,358,324,274,341,288,247,357,346,416,425,423,412,373,396,387,345,393,374,386,343,358,369,358 +Share-Based Compensation,142,133,211,159,120,216,162,131,93,85,92,101,75,90,92,86,88,72,77,72,82,76,80,76,73,69,70,68,72,70,70,69,67,62,65,62,58,55,56,49 +Other Operating Activities,-2563,2142,-2126,-1637,-3010,1620,-1659,-108,-743,317,-210,83,15,49,-76,-94,-757,168,682,-1420,46,-107,-603,-4363,-95,488,1282,-1272,2916,883,178,-6,823,429,216,-1107,116,-108,-77,-1021 +Operating Cash Flow,2474,3712,1466,1166,-312,2190,632,1731,1663,2217,1183,2523,2262,1631,1776,1697,1815,1807,2495,382,1964,1510,1052,311,1449,2122,1518,437,1744,1881,1651,340,2007,1662,1402,-219,996,1105,949,-85 +Operating Cash Flow Growth,0,69.53%,132.03%,-32.63%,0,-1.23%,-46.60%,-31.41%,-26.49%,35.89%,-33.35%,48.64%,24.60%,-9.70%,-28.85%,343.88%,-7.56%,19.63%,137.32%,22.84%,35.55%,-28.83%,-30.71%,-28.68%,-16.91%,12.80%,-8.09%,28.42%,-13.11%,13.20%,17.78%,0,101.44%,50.42%,47.79%,0,-30.87%,-34.68%,-9.99%,0 +Capital Expenditures,-1496,-1351,-1225,-986,-1071,-970,-738,-669,-501,-617,-371,-365,-291,-337,-381,-300,-455,-393,-282,-258,-327,-263,-240,-204,-394,-270,-310,-237,-444,-243,-222,-169,-336,-228,-245,-154,-288,-274,-224,-189 +Acquisitions,0,0,-948,0,-1044,0,0,0,-327,0,0,0,0,0,0,-747,0,0,0,-849,-19,0,0,-6918,0,0,0,0,0,0,0,-882,0,0,-45,0,5,-11,0,129 +Change in Investments,-85,-195,56,-30,-206,-17,-80,174,-40,-146,-35,-23,-12,-108,-24,-22,59,89,360,8,72,59,300,25,-36,45,5016,87,2144,-1249,-1918,461,-732,-524,-735,45,742,-195,601,13 +Other Investing Activities,-340,-2459,-82,-162,-603,-2093,359,-195,-76,-192,-421,-649,-181,-172,-78,-214,-278,-10,-289,38,232,-219,1,-583,-228,-174,-1572,-21,-47,-266,-109,-840,-110,-43,5,-37,-205,-91,-195,207 +Investing Cash Flow,-1921,-4005,-2199,-1178,-2924,-3081,-459,-689,-944,-955,-827,-1038,-484,-617,-483,-1284,-674,-314,-210,-1061,-41,-424,61,-7679,-659,-398,3133,-170,1653,-1758,-2249,-1430,-1178,-795,-1021,-145,254,-570,182,161 +Dividends Paid,-1168,-1171,-1172,-1169,-1018,-1016,-1018,-1017,-884,-882,-884,-886,-773,-770,-768,-775,-670,-672,-674,-671,-587,-587,-598,-637,-573,-573,-579,-587,-548,-548,-549,-547,-541,-538,-541,-538,-533,-526,-540,-528 +Share Issuance / Repurchase,-2054,-446,0,0,0,0,0,-750,0,0,0,-1500,-750,0,-500,0,0,0,0,-500,-300,-600,0,-3500,-1100,-1000,-951,-1100,-100,0,-200,0,-300,0,0,-300,-253,-61,-125,-311 +Debt Issued / Paid,3042,1875,2736,1248,4594,1595,0,2461,-243,-376,768,-210,-3,308,200,-4,-580,395,-996,1472,-222,-506,-286,5699,92,429,753,-2003,171,1101,1860,-133,1295,0,1206,-1,-5,-3,-267,93 +Other Financing Activities,-46,-47,-8,-390,-32,-7,-16,-281,-14,-5,-8,-282,-1,-1,-15,-280,-41,-2,-4,-194,-5,0,-2,-194,-59,1576,-54,-176,-65,-53,-51,-196,-69,-62,-86,-85,-80,-5,-11,44 +Financing Cash Flow,-225,211,1556,-311,3545,572,-1033,412,-1141,-1263,-124,-2878,-1527,-463,-1083,-1058,-1292,-279,-1673,107,-1114,-1693,-886,1368,-1640,433,-831,-3867,-542,501,1060,-876,385,-600,579,-924,-871,-595,-943,-701 +Net Cash Flow,-101,145,763,-358,438,-314,-851,1479,-550,-6,164,-1359,30,568,218,-655,62,1230,666,-639,774,-726,254,-5962,-962,2143,3733,-3452,2812,654,453,-1965,1093,251,930,-1359,428,-77,251,-807 +Free Cash Flow,978,2361,241,180,-1383,1219,-106,1062,1162,1600,812,2158,1970,1295,1394,1397,1361,1414,2214,124,1637,1247,811,108,1054,1852,1208,200,1300,1638,1430,171,1670,1434,1157,-373,709,831,725,-273 +Free Cash Flow Growth,0,93.67%,0,-83.08%,0,-23.78%,0,-50.77%,-41.02%,23.56%,-41.74%,54.43%,44.82%,-8.42%,-37.02%,1025.79%,-16.90%,13.38%,172.88%,15.34%,55.27%,-32.68%,-32.82%,-46.20%,-18.89%,13.04%,-15.53%,17.03%,-22.16%,14.24%,23.61%,0,135.72%,72.55%,59.58%,0,-32.36%,-40.39%,-9.30%,0 +Free Cash Flow Margin,7.23%,20.64%,2.14%,2.05%,-14.78%,12.84%,-1.28%,15.26%,15.91%,23.04%,12.52%,27.63%,24.63%,19.11%,20.69%,20.53%,18.29%,24.62%,40.25%,2.12%,26.78%,22.76%,14.39%,2.11%,18.70%,34.90%,21.62%,4.03%,39.84%,28.96%,24.54%,3.27%,28.99%,27.63%,21.40%,-7.68%,13.18%,16.76%,14.56%,-5.89% +Free Cash Flow Per Share,1.09,2.62,0.27,0.2,-1.54,1.36,-0.12,1.18,1.29,1.78,0.9,2.39,2.18,1.43,1.54,1.54,1.5,1.56,2.44,0.14,1.8,1.36,0.88,0.11,1.04,1.82,1.17,0.19,1.25,1.56,1.36,0.16,1.58,1.36,1.09,-0.35,0.67,0.78,0.68,-0.26 +Market Capitalization,732872,842020,860478,739190,553370,509895,445190,326351,347613,307239,308070,272724,264230,221018,220116,179053,161509,141577,157030,132669,126190,107964,107558,134356,122585,115250,92620,84766,92998,94179,90809,92803,81195,88594,86927,79650,93367,92774,92652,80722 +Market Cap Growth,32.44%,65.14%,93.28%,126.50%,59.19%,65.96%,44.51%,19.66%,31.56%,39.01%,39.96%,52.31%,63.60%,56.11%,40.17%,34.96%,27.99%,31.13%,46.00%,-1.26%,2.94%,-6.32%,16.13%,58.50%,31.81%,22.37%,1.99%,-8.66%,14.54%,6.30%,4.47%,16.51%,-13.04%,-4.51%,-6.18%,-1.33%,21.55%,28.04%,33.13%,22.48% +Enterprise Value,763093,869622,886006,762815,575668,527569,461181,341565,361640,320385,322147,286664,277206,234278,233359,192206,174423,154869,170970,148122,139069,122022,121480,148692,125474,118890,97930,91675,98611,100700,97687,99544,85462,93716,92324,84781,96893,96533,96421,84803 +PE Ratio,69.2,100.6,117.2,120.42,105.6,102.22,68.52,57.39,55.66,50.93,54.13,44.5,47.34,37.01,36.26,29.39,26.08,25.41,27.95,23.98,15.17,13.58,13.71,21.48,37.93,256.05,-644.09,75.41,-455.65,42.34,37.11,42.44,29.66,36.25,35.25,34.35,38.77,39.34,44.99,36.82 +PS Ratio,16.27,20.61,22.11,20.57,16.22,15.9,15.08,11.79,12.18,10.51,10.6,9.3,9.33,7.96,8.24,7.03,6.58,6.1,6.84,5.75,5.65,4.94,4.96,6.21,5.7,6.03,4.76,4.3,4.66,4.19,4.13,4.3,3.83,4.25,4.22,3.95,4.68,4.71,4.72,4.12 +PB Ratio,51.64,59.13,63.45,57.69,51.37,45.44,40.24,29.16,32.64,30.51,36.05,29.23,29.43,28.49,34.16,25.96,28.63,29.33,38.37,43.09,48.41,31.92,38.68,54.17,12.47,8.81,8.02,5.84,8.02,6.33,6.44,6.61,5.8,5.68,5.94,5.31,6.41,6.1,6.32,5.41 +P/FCF Ratio,194.91,601.53,3337.77,-8222.36,698.26,152.8,119.76,70.4,60.65,46.98,49.41,40.01,43.63,40.58,39.55,28.04,31.6,26.27,30.07,34.74,33.18,33.53,28.12,31.83,28.42,25.28,21.31,18.56,20.49,19.19,19.3,20.94,20.89,30.28,37.42,42.12,46.89,39.82,32.03,27.2 +P/OCF Ratio,83.11,139.59,190.8,201.11,130.51,82.05,71.32,48.04,45.82,37.54,40.54,33.29,35.87,31.94,31.03,22.91,24.85,21.3,24.72,27.03,26.09,24.98,21.8,24.88,22.19,19.8,16.6,14.84,16.56,16.02,16.05,17.15,16.74,23.07,26.47,28.14,31.49,27.21,23.19,19.68 +Debt/Equity,2.37,2.19,2.13,2.05,2.34,1.8,1.7,1.69,1.52,1.58,1.97,1.77,1.88,2.2,2.56,2.35,2.94,3.51,3.99,5.6,5.88,4.64,5.86,6.64,1.05,0.97,1.06,0.81,1.18,0.9,0.87,0.73,0.74,0.6,0.64,0.54,0.55,0.53,0.55,0.55 +Quick Ratio,0.59,0.63,0.61,0.68,0.52,0.58,0.63,0.79,0.63,0.71,0.67,0.77,0.8,0.79,0.67,0.83,0.85,0.79,0.68,0.64,0.68,0.66,0.67,0.65,1.11,1.36,0.96,0.87,0.91,0.94,0.92,0.78,0.98,1.06,1,0.98,1.04,1.01,1.01,0.95 +Current Ratio,1.15,1.27,1.11,1.35,0.94,1.05,1.13,1.3,1.05,1.13,1.1,1.27,1.23,1.3,1.15,1.42,1.4,1.36,1.22,1.11,1.16,1.17,1.14,1.12,1.73,1.91,1.4,1.41,1.32,1.38,1.39,1.24,1.38,1.62,1.55,1.6,1.53,1.51,1.5,1.41 +Return on Invested Capital (ROIC),22.14%,18.45%,17.29%,15.73%,14.56%,15.89%,21.74%,18.91%,23.22%,23.24%,22.44%,23.72%,21.58%,24.04%,26.44%,26.37%,27.85%,25.62%,27.51%,27.25%,26.67%,23.07%,22.31%,11.18%,12.87%,-3.50%,-6.09%,1.41%,-3.63%,7.85%,9.26%,9.01%,11.26%,9.80%,10.29%,10.02%,10.68%,10.12%,9.08%,9.47% +Dividend Yield,0.70%,0.60%,0.50%,0.60%,0.80%,0.80%,0.90%,1.20%,1.10%,1.20%,1.10%,1.20%,1.20%,1.40%,1.40%,1.60%,1.80%,1.90%,1.70%,1.90%,2.00%,2.20%,2.20%,1.80%,1.90%,2.10%,2.50%,2.70%,2.50%,2.40%,2.50%,2.40%,2.80%,2.50%,2.60%,2.80%,2.40%,2.40%,2.40%,2.70% +Payout Ratio,26.50%,120.40%,39.50%,52.20%,46.50%,-1883.30%,57.70%,75.80%,45.60%,60.90%,92.50%,46.40%,44.70%,69.70%,55.60%,57.00%,31.80%,55.60%,47.40%,46.30%,38.90%,47.10%,44.80%,14.90%,51.10%,49.70%,-225.20%,48.50%,-33.10%,98.10%,54.20%,-520.00%,69.90%,68.90%,71.80%,121.40%,111.10%,66.70%,87.70%,100.00% +Buyback Yield,0.09%,-0.58%,-0.17%,-0.06%,0.13%,0.44%,0.02%,0.34%,0.73%,0.77%,0.82%,0.66%,0.29%,0.07%,0.05%,-0.08%,0.13%,0.77%,1.48%,7.35%,10.35%,10.50%,10.25%,6.27%,1.53%,2.81%,2.54%,0.62%,2.53%,0.45%,0.28%,0.64%,0.08%,0.41%,0.52%,0.37%,0.48%,0.86%,1.00%,0.82% +Total Return,0.79%,0.02%,0.33%,0.54%,0.93%,1.24%,0.92%,1.54%,1.83%,1.97%,1.92%,1.86%,1.49%,1.47%,1.45%,1.52%,1.93%,2.67%,3.18%,9.25%,12.35%,12.70%,12.45%,8.07%,3.43%,4.91%,5.04%,3.32%,5.03%,2.85%,2.78%,3.04%,2.88%,2.91%,3.12%,3.17%,2.88%,3.26%,3.40%,3.52% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/mck.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/mck.csv new file mode 100644 index 0000000000000000000000000000000000000000..ba7f7e2d850b6c82a355f6dc777e53df51c14f9b --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/mck.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,95294,93651,79283,76355,80898,77215,74483,68910,70490,70157,67154,66102,68614,66576,62674,59142,62599,60808,55679,58535,59172,57616,55728,52429,56208,53075,52607,51628,53617,52061,51051,48713,50130,49957,49733,46678,47899,48761,47546,44925 +Revenue Growth,17.80%,21.29%,6.44%,10.80%,14.77%,10.06%,10.91%,4.25%,2.73%,5.38%,7.15%,11.77%,9.61%,9.49%,12.56%,1.04%,5.79%,5.54%,-0.09%,11.65%,5.27%,8.56%,5.93%,1.55%,4.83%,1.95%,3.05%,5.98%,6.96%,4.21%,2.65%,4.36%,4.66%,2.45%,4.60%,3.90%,3.04%,10.42%,9.36%,18.75% +Cost of Revenue,92010,90403,76131,72770,77746,74146,71461,65844,67316,67062,64131,62784,65186,63224,59642,55845,59448,57808,52979,55199,56139,54749,52941,49228,53238,50271,49828,48553,50902,49227,48491,45917,47318,47201,46826,43826,45027,45917,44698,42008 +Gross Profit,3284,3248,3152,3585,3152,3069,3022,3066,3174,3095,3023,3318,3428,3352,3032,3297,3151,3000,2700,3336,3033,2867,2787,3201,2970,2804,2779,3075,2715,2834,2560,2796,2812,2756,2907,2852,2872,2844,2848,2917 +"Selling, General & Admin",2028,2503,2001,2189,2506,2092,1870,1964,1903,1950,1959,2531,3105,2669,2232,2224,2291,2237,2097,2403,2535,2196,2130,2218,2156,2033,2127,2218,1984,2009,1927,1645,1981,1886,1935,1620,1952,1890,1917,1675 +Research & Development,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,125,0,0,0,341,0,0,0,392,0,0,0,392 +Operating Expenses,2060,2670,2123,2369,2510,2118,1922,2086,1933,1971,1987,2685,3130,2813,2464,2287,10513,2366,2022,2467,2673,2241,2153,3770,2287,2115,2696,4056,1990,2595,1927,2004,1981,2176,1935,2215,1952,1890,1917,2217 +Other Operating Expenses,32,167,122,180,4,26,52,122,30,21,28,154,25,144,232,63,8222,129,-75,64,138,45,23,1552,131,82,569,1713,6,586,0,18,0,290,0,203,0,0,0,150 +Operating Income,1224,578,1029,1216,642,951,1100,980,1241,1124,1036,633,298,539,568,1010,-7362,634,678,869,360,626,634,-569,683,689,83,-981,725,239,633,792,831,580,972,637,920,954,931,700 +Interest Expense / Income,67,78,75,80,64,61,47,79,69,55,45,43,41,45,49,52,55,50,60,65,64,64,56,70,67,66,61,79,67,69,68,77,74,78,79,86,87,91,89,90 +Other Expense / Income,-20,12,-85,5,7,13,1,8,-236,-128,24,-18,26,95,7,-24,-2,-21,24,-346,63,1586,19,46,24,89,73,93,18,47,161,-3917,-7,-5,112,-84,-5,2,10,269 +Pretax Income,1177,488,1039,1131,571,877,1052,893,1408,1197,967,608,231,399,512,982,-7415,605,594,1150,233,-1024,559,-685,592,534,-51,-1153,640,123,404,4632,764,507,781,635,838,861,832,341 +Income Tax,298,247,124,340,-18,213,94,106,329,271,199,240,238,132,26,316,-1189,28,150,129,47,-294,136,111,123,35,87,-7,-263,122,95,1044,131,200,239,204,204,244,256,209 +Net Income,879,241,915,791,589,664,958,787,1079,926,768,368,-7,267,486,666,-6226,577,444,1021,186,-730,423,-796,469,499,-138,-1146,903,1,309,3588,633,307,542,431,634,617,576,132 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,879,241,915,791,589,664,958,787,1079,926,768,368,-7,267,486,666,-6226,577,444,1021,186,-730,423,-796,469,499,-138,-1146,903,1,309,3588,633,307,542,431,634,617,576,132 +Net Income Growth,49.24%,-63.71%,-4.49%,0.51%,-45.41%,-28.29%,24.74%,113.86%,0,246.82%,58.03%,-44.75%,0,-53.73%,9.46%,-34.77%,0,0,4.97%,0,-60.34%,0,0,0,-48.06%,49800.00%,0,0,42.65%,-99.67%,-42.99%,732.48%,-0.16%,-50.24%,-5.90%,226.52%,34.32%,31.56%,42.93%,-64.32% +Shares Outstanding (Basic),126,129,130,131,133,134,136,137,140,143,144,147,152,154,156,159,160,162,162,173,179,183,188,191,194,198,202,205,207,209,211,212,221,226,225,227,230,232,232,232 +Shares Outstanding (Diluted),127,129,131,132,133,135,137,138,141,144,146,149,152,156,158,159,160,163,163,177,180,183,189,192,195,199,202,206,208,210,213,214,222,228,228,230,232,235,235,235 +Shares Change,-5.03%,-4.08%,-4.32%,-4.36%,-5.46%,-6.45%,-6.37%,-7.58%,-6.99%,-7.51%,-7.72%,-6.17%,-4.95%,-4.53%,-3.13%,-10.33%,-11.24%,-10.82%,-13.65%,-7.86%,-7.85%,-8.04%,-6.44%,-6.70%,-6.25%,-5.24%,-5.16%,-3.74%,-6.31%,-7.90%,-6.58%,-6.96%,-4.31%,-2.98%,-2.98%,-2.13%,-1.70%,0,0,0.86% +EPS (Basic),6.98,1.88,7.04,6.05,4.45,4.95,7.07,5.77,7.71,6.47,5.32,2.47,-0.04,1.73,3.11,4.03,-39.03,3.56,2.74,5.64,1.04,-3.99,2.25,-4.02,2.41,2.52,-0.68,-5.48,4.35,0.01,1.46,16.33,2.87,1.36,2.41,1.91,2.76,2.66,2.49,0.57 +EPS (Diluted),6.95,1.87,7,6,4.42,4.92,7.02,5.73,7.66,6.42,5.26,2.44,-0.04,1.71,3.07,4.03,-39.03,3.54,2.72,5.61,1.03,-3.99,2.24,-4.01,2.4,2.51,-0.68,-5.44,4.33,0.01,1.45,16.17,2.85,1.34,2.38,1.89,2.73,2.63,2.45,0.55 +EPS Growth,57.24%,-61.99%,-0.29%,4.71%,-42.30%,-23.36%,33.46%,134.84%,0.00%,275.44%,71.34%,-39.45%,0.00%,-51.70%,12.87%,-28.16%,0.00%,0.00%,21.43%,0.00%,-57.08%,0.00%,0.00%,0.00%,-44.57%,25000.00%,0.00%,0.00%,51.93%,-99.25%,-39.08%,755.56%,4.40%,-49.05%,-2.86%,243.64%,36.50%,32.16%,42.44%,-65.19% +Free Cash Flow Per Share,-20.47,14.62,-11.92,29.65,0.76,6.15,-8.68,22.96,10.82,6.88,-7.22,18.56,8.42,10.85,-11.4,19.87,6.59,5.39,-7.28,25.92,-1.54,-0.99,-0.86,19.58,-1.72,6.44,-5.97,13.83,-0.75,2.21,2.95,5.86,1.14,4.17,7.76,12.54,-3.6,2.77,1.44,7.49 +Dividend Per Share,0.71,0.71,0.62,0.62,0.62,0.62,0.54,0.54,0.54,0.54,0.47,0.47,0.47,0.47,0.42,0.42,0.42,0.42,0.41,0.41,0.41,0.41,0.39,0.39,0.39,0.39,0.34,0.34,0.34,0.34,0.28,0.28,0.28,0.28,0.28,0.28,0.28,0.28,0.24,0.24 +Dividend Growth,14.52%,14.52%,14.82%,14.82%,14.82%,14.82%,14.89%,14.89%,14.89%,14.89%,11.91%,11.91%,11.91%,11.91%,2.44%,2.44%,2.44%,2.44%,5.13%,5.13%,5.13%,5.13%,14.71%,14.71%,14.71%,14.71%,21.43%,21.43%,21.43%,21.43%,0,0,0,0,16.67%,16.67%,16.67%,16.67%,0,0 +Gross Margin,3.45%,3.47%,3.98%,4.70%,3.90%,3.98%,4.06%,4.45%,4.50%,4.41%,4.50%,5.02%,5.00%,5.04%,4.84%,5.58%,5.03%,4.93%,4.85%,5.70%,5.13%,4.98%,5.00%,6.11%,5.28%,5.28%,5.28%,5.96%,5.06%,5.44%,5.02%,5.74%,5.61%,5.52%,5.85%,6.11%,6.00%,5.83%,5.99%,6.49% +Operating Margin,1.28%,0.62%,1.30%,1.59%,0.79%,1.23%,1.48%,1.42%,1.76%,1.60%,1.54%,0.96%,0.43%,0.81%,0.91%,1.71%,-11.76%,1.04%,1.22%,1.49%,0.61%,1.09%,1.14%,-1.09%,1.22%,1.30%,0.16%,-1.90%,1.35%,0.46%,1.24%,1.63%,1.66%,1.16%,1.95%,1.37%,1.92%,1.96%,1.96%,1.56% +Profit Margin,0.92%,0.26%,1.15%,1.04%,0.73%,0.86%,1.29%,1.14%,1.53%,1.32%,1.14%,0.56%,-0.01%,0.40%,0.78%,1.13%,-9.95%,0.95%,0.80%,1.74%,0.31%,-1.27%,0.76%,-1.52%,0.83%,0.94%,-0.26%,-2.22%,1.68%,0.00%,0.61%,7.37%,1.26%,0.62%,1.09%,0.92%,1.32%,1.27%,1.21%,0.29% +Free Cash Flow Margin,-2.71%,2.01%,-1.95%,5.08%,0.12%,1.07%,-1.58%,4.56%,2.15%,1.40%,-1.55%,4.13%,1.86%,2.51%,-2.84%,5.34%,1.68%,1.44%,-2.12%,7.66%,-0.47%,-0.31%,-0.29%,7.14%,-0.59%,2.40%,-2.29%,5.49%,-0.29%,0.89%,1.22%,2.55%,0.50%,1.89%,3.51%,6.10%,-1.73%,1.32%,0.70%,3.87% +Effective Tax Rate,25.32%,50.62%,11.94%,30.06%,-3.15%,24.29%,8.94%,11.87%,23.37%,22.64%,20.58%,39.47%,103.03%,33.08%,5.08%,32.18%,0.00%,4.63%,25.25%,11.22%,20.17%,0.00%,24.33%,0.00%,20.78%,6.55%,0.00%,0.00%,-41.09%,99.19%,23.52%,22.54%,17.15%,39.45%,30.60%,32.13%,24.34%,28.34%,30.77%,61.29% +EBITDA,1463,785,1340,1413,858,1159,1316,1199,1682,1466,1223,856,503,701,869,1325,-7041,966,954,1536,621,-644,942,-380,898,840,245,-820,941,428,699,4956,1042,802,1102,935,1145,1174,1150,662 +EBITDA Margin,1.54%,0.84%,1.69%,1.85%,1.06%,1.50%,1.77%,1.74%,2.39%,2.09%,1.82%,1.30%,0.73%,1.05%,1.39%,2.24%,-11.25%,1.59%,1.71%,2.62%,1.05%,-1.12%,1.69%,-0.73%,1.60%,1.58%,0.47%,-1.59%,1.76%,0.82%,1.37%,10.17%,2.08%,1.61%,2.22%,2.00%,2.39%,2.41%,2.42%,1.47% +Depreciation & Amortization,219,219,226,202,223,221,217,227,205,214,211,205,231,257,308,291,319,311,300,321,324,316,327,235,239,240,235,254,234,236,227,247,204,217,242,214,220,222,229,231 +EBIT,1244,566,1114,1211,635,938,1099,972,1477,1252,1012,651,272,444,561,1034,-7360,655,654,1215,297,-960,615,-615,659,600,10,-1074,707,192,472,4709,838,585,860,721,925,952,921,431 +EBIT Margin,1.31%,0.60%,1.41%,1.59%,0.79%,1.22%,1.48%,1.41%,2.10%,1.79%,1.51%,0.99%,0.40%,0.67%,0.90%,1.75%,-11.76%,1.08%,1.18%,2.08%,0.50%,-1.67%,1.10%,-1.17%,1.17%,1.13%,0.02%,-2.08%,1.32%,0.37%,0.93%,9.67%,1.67%,1.17%,1.73%,1.55%,1.93%,1.95%,1.94%,0.96% +Cash & Equivalents,1131,2509,2302,4583,1982,2524,2636,4678,2774,2916,2233,3532,2754,2151,2423,6278,3577,3091,2613,4015,2065,1356,1947,2981,1849,2118,2199,2672,2619,2563,2339,2783,2434,5464,4659,4048,3406,5359,5635,5341 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,1131,2509,2302,4583,1982,2524,2636,4678,2774,2916,2233,3532,2754,2151,2423,6278,3577,3091,2613,4015,2065,1356,1947,2981,1849,2118,2199,2672,2619,2563,2339,2783,2434,5464,4659,4048,3406,5359,5635,5341 +Cash Growth,-42.94%,-0.59%,-12.67%,-2.03%,-28.55%,-13.44%,18.05%,32.45%,0.73%,35.57%,-7.84%,-43.74%,-23.01%,-30.41%,-7.27%,56.36%,73.22%,127.95%,34.21%,34.69%,11.68%,-35.98%,-11.46%,11.56%,-29.40%,-17.36%,-5.99%,-3.99%,7.60%,-53.09%,-49.80%,-31.25%,-28.54%,1.96%,-17.32%,-24.21%,-25.75%,40.88%,37.27%,27.38% +Receivables,25831,25270,23743,21622,23066,22494,21860,19410,20537,20109,19900,18583,18355,20140,20198,19181,18877,19285,17768,19950,18831,18984,19287,18246,18932,19213,19093,17711,20015,19627,19132,18215,18198,18308,18334,17980,17402,16798,16684,15914 +Inventory,23837,24176,25571,21139,22020,21945,20510,19691,20657,19876,19505,18702,19024,19342,20016,19246,19211,18435,16607,16734,17020,16356,16604,16709,16951,16671,16364,16310,17103,16885,15498,15278,16121,15273,15500,15335,16411,15587,14932,14296 +Other Current Assets,942,1386,636,626,572,568,533,513,689,3547,3745,5414,6365,3947,713,677,703,1534,1694,1523,1474,657,590,529,587,542,558,443,458,719,728,672,2515,2293,545,1072,1042,1005,1320,1119 +Total Current Assets,51741,53341,52252,47970,47640,47531,45539,44292,44657,46448,45383,46231,46498,45580,43350,45382,42368,42345,38682,42222,39390,37353,38428,38465,38319,38544,38214,37136,40195,39794,37697,36948,39268,41338,39038,38435,38261,38749,38571,36670 +"Property, Plant & Equipment",4155,3856,4092,4045,3880,3851,3865,3812,3793,3619,3681,3640,3645,3990,4620,4681,4473,4366,4249,4251,4421,4495,4497,2548,2503,2488,2483,2464,2401,2348,2349,2292,2411,2300,2430,2278,2112,2108,2100,2045 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,2143,2167,3617,3513,3566,3609,3672,3728,3704,3795,3855,4063,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,11513,11660,12163,12242,12070,12076,12192,12224,12207,11111,11344,11510,11592,11858,12317,12371,12491,12444,12509,12516,12820,12897,13041,13047,14439,14755,14843,15026,15922,15938,15988,14251,14195,12754,14270,12807,12804,13065,13375,13258 +Other Long-Term Assets,3672,3572,3163,3186,2922,2633,2500,1992,2033,1903,1887,1917,1973,2173,2607,2581,2513,2403,2226,2258,2099,2082,2097,2099,2184,2025,2070,2027,1991,1971,1927,3415,2000,1923,2166,3003,1910,1897,1879,1897 +Total Long-Term Assets,19340,19088,19418,19473,18872,18560,18557,18028,18033,16633,16912,17067,17210,18021,19544,19633,19477,19213,18984,19025,21483,21641,23252,21207,22692,22877,23068,23245,24018,24052,24119,24021,18606,16977,18866,18088,16826,17070,17354,17200 +Total Assets,71081,72429,71670,67443,66512,66091,64096,62320,62690,63081,62295,63298,63708,63601,62894,65015,61845,61558,57666,61247,60873,58994,61680,59672,61011,61421,61282,60381,64213,63846,61816,60969,57874,58315,57904,56523,55087,55819,55925,53870 +Accounts Payable,49689,53317,51704,47097,46699,46795,43982,42490,42238,41003,39708,38086,37183,38922,38389,38975,36509,36255,33209,37195,32744,32560,34021,33853,32091,33227,32063,32177,33009,33580,32015,31022,30811,31037,30424,28585,26854,27151,26319,25166 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,68,63,279,346,402,271,820,919,999,807,939,1078 +Current Debt,3846,296,347,345,562,345,350,1267,1313,1084,1092,1096,1104,387,1144,1132,1313,2127,1411,1406,3481,1213,683,330,2168,2520,3160,1129,1280,831,528,1240,3154,2166,2168,1617,1003,1252,1654,1664 +Total Current Liabilities,58562,58771,56434,52357,51661,51147,48422,47957,48006,48357,47201,48466,47452,46075,43835,44103,41930,42724,38600,42624,40055,37145,37952,37626,37424,38863,38348,36685,37652,37765,35799,35612,38174,37051,36574,35069,34479,34775,34673,33497 +Other Current Liabilities,5027,5158,4383,4915,4400,4007,4090,4200,4455,6270,6401,9284,9165,6766,4302,3996,4108,4342,3980,4023,3830,3372,3248,3443,3165,3116,3125,3379,3295,3291,2977,3004,3807,3577,3162,3948,5623,5565,5761,5589 +Long-Term Debt,5911,6923,7050,7045,7046,6971,7073,6028,6862,6128,6340,6446,6909,7551,8312,8273,8214,7517,8022,7995,8514,9105,9187,7265,7616,6568,6592,6751,7514,7490,7424,7305,5969,5941,5942,6497,7715,8136,8142,8180 +Total Long-Term Liabilities,15223,16300,16617,16685,16533,16408,16914,15853,16773,15973,16566,16624,17043,17613,19104,20737,20192,12744,13413,13314,14433,15157,15660,13759,14198,13024,13287,13639,14589,14719,14504,14084,11848,11641,11839,12446,11648,12171,12313,12288 +Other Long-Term Liabilities,9312,9377,9567,9640,9487,9437,9841,9825,9911,9845,10226,10178,10134,10062,10792,12464,11978,5227,5391,5319,5919,6052,6473,6494,6582,6456,6695,6888,7075,7229,7080,6779,5879,5700,5897,5949,3933,4035,4171,4108 +Total Liabilities,73785,75071,73051,69042,68194,67555,65336,63810,64779,64330,63767,65090,64495,63688,62939,64840,62122,55468,52013,55938,54488,52302,53612,51385,51622,51887,51635,50324,52241,52484,50303,49696,50022,48692,48413,47515,46127,46946,46986,45785 +Total Debt,9757,7219,7397,7390,7608,7316,7423,7295,8175,7212,7432,7542,8013,7938,9456,9405,9527,9644,9433,9401,11995,10318,9870,7595,9784,9088,9752,7880,8794,8321,7952,8545,9123,8107,8110,8114,8718,9388,9796,9844 +Debt Growth,28.25%,-1.33%,-0.35%,1.30%,-6.94%,1.44%,-0.12%,-3.28%,2.02%,-9.15%,-21.40%,-19.81%,-15.89%,-17.69%,0.24%,0.04%,-20.58%,-6.53%,-4.43%,23.78%,22.60%,13.53%,1.21%,-3.62%,11.26%,9.22%,22.64%,-7.78%,-3.61%,2.64%,-1.95%,5.31%,4.65%,-13.65%,-17.21%,-17.57%,-16.13%,-11.20%,-8.22%,-7.08% +Retained Earnings,16752,15959,15810,14978,14268,13761,13182,12295,11582,10579,9732,9030,8734,8812,8618,8202,7595,13890,13384,13022,12075,11965,12770,12409,13276,13354,12932,12986,14202,13370,13442,13189,9663,9088,8843,8360,7995,13780,13227,12705 +Comprehensive Income,-989,-890,-913,-881,-812,-887,-848,-905,-899,-1114,-948,-1534,-1655,-1665,-1627,-1480,-1503,-1597,-1735,-1703,-1663,-1704,-1778,-1849,-1826,-1762,-1801,-1717,-1726,-1710,-1936,-2141,-2228,-1854,-1739,-1561,-1845,-1644,-1434,-1713 +Shareholders Equity,-3084,-3017,-1755,-1971,-2053,-1828,-1602,-1857,-2455,-1767,-2004,-2272,-1274,-571,-529,-21,-477,5890,5446,5092,6174,6482,7874,8094,9185,9326,9407,9804,11734,11143,11303,11095,7692,9449,9249,8924,8876,8788,8853,8001 +Net Cash / Debt,-8626,-4710,-5095,-2807,-5626,-4792,-4787,-2617,-5401,-4296,-5199,-4010,-5259,-5787,-7033,-3127,-5950,-6553,-6820,-5386,-9930,-8962,-7923,-4614,-7935,-6970,-7553,-5208,-6175,-5758,-5613,-5762,-6689,-2643,-3451,-4066,-5312,-4029,-4161,-4503 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,-68.14,-36.43,-38.98,-21.31,-42.21,-35.55,-35.04,-19.01,-38.3,-29.81,-35.63,-26.91,-34.69,-37.14,-44.48,-19.69,-37.3,-40.15,-41.79,-30.41,-55.26,-48.97,-41.92,-24.01,-40.69,-35.03,-37.39,-25.28,-29.69,-27.42,-26.35,-26.93,-30.13,-11.59,-15.14,-17.68,-22.9,-17.14,-17.71,-19.16 +Working Capital,-6821,-5430,-4182,-4387,-4021,-3616,-2883,-3665,-3349,-1909,-1818,-2235,-954,-495,-485,1279,438,-379,82,-402,-665,208,476,839,895,-319,-134,451,2543,2029,1898,1336,1094,4287,2464,3366,3782,3974,3898,3173 +Book Value Per Share,-24.48,-23.44,-13.52,-15.07,-15.49,-13.63,-11.82,-13.57,-17.55,-12.35,-13.9,-15.44,-8.4,-3.71,-3.39,-0.13,-2.99,36.36,33.62,29.42,34.55,35.42,41.88,42.33,47.35,47.1,46.57,47.82,56.69,53.32,53.57,52.34,34.81,41.81,41.11,39.31,38.59,37.88,38.16,34.49 +Net Income,879,241,915,791,589,664,958,787,1079,926,768,368,-7,267,486,666,-6226,577,444,1021,186,-730,423,-796,469,499,-138,-1146,903,1,309,3588,633,307,542,431,634,617,576,132 +Depreciation & Amortization,219,219,226,202,223,221,217,227,205,214,211,205,231,257,308,291,319,311,300,321,324,316,327,235,239,240,235,254,234,236,227,247,204,217,242,214,220,222,229,231 +Share-Based Compensation,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-109,30,79,0,10,35,78,0,47 +Other Operating Activities,-3481,1640,-2521,3154,-558,80,-2227,2311,384,-33,-1920,2314,1153,1268,-2416,2413,7120,133,-1806,3312,-631,306,-801,4456,-885,640,-1158,3916,-1155,361,205,-2291,-486,466,1075,2451,-1574,-120,-351,1473 +Operating Cash Flow,-2383,2100,-1380,4147,254,965,-1052,3325,1668,1107,-941,2887,1377,1792,-1622,3370,1213,1021,-1062,4654,-121,-108,-51,3895,-177,1379,-1061,3024,-18,598,741,1435,381,1069,1859,3106,-685,797,454,1883 +Operating Cash Flow Growth,0,117.62%,0,24.72%,-84.77%,-12.83%,0,15.17%,21.13%,-38.23%,0,-14.33%,13.52%,75.51%,0,-27.59%,0,0,0,19.49%,0,0,0,28.80%,0,130.60%,0,110.73%,0,-44.06%,-60.14%,-53.80%,0,34.13%,309.47%,64.95%,0,0,149.45%,-29.32% +Capital Expenditures,-196,-218,-167,-269,-154,-140,-124,-182,-154,-122,-100,-155,-101,-120,-159,-214,-162,-148,-117,-168,-154,-73,-111,-152,-157,-103,-145,-188,-137,-137,-118,-193,-129,-126,-114,-260,-143,-154,-120,-146 +Acquisitions,-12,2,90,-266,-9,11,39,-8,-255,234,239,381,16,93,82,73,291,-2,3,-5,1,-47,-45,62,-26,-14,-826,-869,60,-99,-1485,550,-2126,-219,-985,-948,-14,97,96,-130 +Change in Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Investing Activities,72,-70,-10,-42,-17,-37,-64,-54,-5,-35,-100,-43,-30,-31,-22,-64,-61,2,-16,3,29,-36,27,-140,15,9,96,16,-10,-31,5,-7,-18,153,-55,-121,-2,5,7,38 +Investing Cash Flow,-136,-286,-87,-577,-180,-166,-149,-244,-414,77,39,183,-115,-58,-99,-205,68,-148,-130,-170,-124,-156,-129,-230,-168,-108,-875,-1041,-87,-267,-1598,350,-2273,-192,-1154,-1329,-159,-52,-17,-238 +Dividends Paid,-92,-80,-82,-82,-83,-75,-74,-76,-77,-68,-71,-71,-72,-65,-69,-67,-69,-66,-74,-72,-74,-73,-75,-76,-77,-68,-71,-70,-71,-59,-62,-61,-63,-63,-66,-65,-65,-55,-59,-56 +Share Issuance / Repurchase,-808,-1460,-505,-637,-821,-782,-669,-118,-2000,-448,-909,-1484,-651,-224,-937,-205,-236,-230,21,41,-488,-695,-679,-222,-492,-565,-285,-740,-219,-345,-273,-220,-1988,39,-22,-626,-330,-466,-67,-307 +Debt Issued / Paid,2416,-3,0,-226,209,-3,76,-981,708,-2,-2,-374,362,-1320,-2,-162,-373,-3,-2,-2399,1558,545,-2,-2161,752,-638,2031,-1081,445,298,-722,-613,1019,-5,-8,-593,-634,-399,-99,-276 +Other Financing Activities,-218,-56,-222,-23,73,-49,-176,-15,-56,-54,-199,-60,-77,-134,-1143,-83,-97,-163,116,-50,-47,-108,-116,-85,-64,-72,-134,-46,-30,-35,-74,-30,1,-3,14,78,-28,-67,22,-77 +Financing Cash Flow,1298,-1599,-809,-968,-622,-909,-843,-1190,-1425,-572,-1181,-1989,-438,-1743,-2151,-517,-775,-462,61,-2480,949,-331,-872,-2544,119,-1343,1541,-1937,125,-141,-1131,-924,-1031,-32,-82,-1206,-1057,-987,-203,-716 +Net Cash Flow,-1229,207,-2281,2602,-541,-113,-2042,1901,-180,618,-1595,776,626,-2,-3861,2664,492,376,-1159,1958,709,-591,-1034,1132,-269,-81,-473,53,54,224,-1913,876,-3030,805,611,642,-1953,-276,294,754 +Free Cash Flow,-2579,1882,-1547,3878,100,825,-1176,3143,1514,985,-1041,2732,1276,1672,-1781,3156,1051,873,-1179,4486,-275,-181,-162,3743,-334,1276,-1206,2836,-155,461,623,1242,252,943,1745,2846,-828,643,334,1737 +Free Cash Flow Growth,0,128.12%,0,23.39%,-93.40%,-16.24%,0,15.04%,18.65%,-41.09%,0,-13.44%,21.41%,91.52%,0,-29.65%,0,0,0,19.85%,0,0,0,31.98%,0,176.79%,0,128.34%,0,-51.11%,-64.30%,-56.36%,0,46.66%,422.46%,63.85%,0,0,406.06%,-31.72% +Free Cash Flow Margin,-2.71%,2.01%,-1.95%,5.08%,0.12%,1.07%,-1.58%,4.56%,2.15%,1.40%,-1.55%,4.13%,1.86%,2.51%,-2.84%,5.34%,1.68%,1.44%,-2.12%,7.66%,-0.47%,-0.31%,-0.29%,7.14%,-0.59%,2.40%,-2.29%,5.49%,-0.29%,0.89%,1.22%,2.55%,0.50%,1.89%,3.51%,6.10%,-1.73%,1.32%,0.70%,3.87% +Free Cash Flow Per Share,-20.47,14.62,-11.92,29.65,0.76,6.15,-8.68,22.96,10.82,6.88,-7.22,18.56,8.42,10.85,-11.4,19.87,6.59,5.39,-7.28,25.92,-1.54,-0.99,-0.86,19.58,-1.72,6.44,-5.97,13.83,-0.75,2.21,2.95,5.86,1.14,4.17,7.76,12.54,-3.6,2.77,1.44,7.49 +Market Capitalization,72344,64115,75917,70547,61605,58662,57944,48757,53190,48850,47420,45858,37952,30839,30252,31044,27925,24155,24832,23932,24924,25269,25529,22455,21583,26500,26954,29067,32512,32298,34702,31439,31754,37636,42000,35945,45384,43002,52056,52669 +Market Cap Growth,17.43%,9.30%,31.02%,44.69%,15.82%,20.09%,22.20%,6.32%,40.15%,58.40%,56.75%,47.72%,35.91%,27.67%,21.83%,29.72%,12.04%,-4.41%,-2.73%,6.58%,15.48%,-4.64%,-5.29%,-22.75%,-33.61%,-17.95%,-22.33%,-7.54%,2.39%,-14.18%,-17.38%,-12.54%,-30.03%,-12.48%,-19.32%,-31.75%,-5.71%,-4.62%,21.24%,29.62% +Enterprise Value,80970,68825,81012,73354,67231,63454,62731,51374,58591,53146,52619,49868,43211,36626,37285,34171,33875,30708,31652,29318,34854,34231,33452,27069,29518,33470,34507,34275,38687,38056,40315,37201,38443,40279,45451,40011,50696,47031,56217,57172 +PE Ratio,25.6,25.28,25.66,23.5,20.55,16.82,15.45,13.7,16.93,23.77,33.97,41.17,26.88,-6.42,-6.73,-6.84,-6.67,10.84,26.96,26.59,-27.18,-39.86,42.91,660.44,-68.3,224.57,-70.93,433.84,6.77,7.13,7.17,6.2,16.6,19.66,18.89,15.92,23.17,23.93,31.57,35.68 +PS Ratio,0.21,0.19,0.24,0.23,0.2,0.2,0.2,0.18,0.19,0.18,0.18,0.17,0.15,0.12,0.12,0.13,0.12,0.1,0.11,0.1,0.11,0.11,0.12,0.11,0.1,0.13,0.13,0.14,0.16,0.16,0.17,0.16,0.16,0.19,0.22,0.19,0.24,0.23,0.28,0.29 +PB Ratio,-23.46,-21.25,-43.26,-35.79,-30.01,-32.09,-36.17,-26.26,-21.67,-27.65,-23.66,-20.18,-29.79,-54.01,-57.19,-1478.29,-58.54,4.1,4.56,4.7,4.04,3.9,3.24,2.77,2.35,2.84,2.87,2.97,2.77,2.9,3.07,2.83,4.13,3.98,4.54,4.03,5.11,4.89,5.88,6.58 +P/FCF Ratio,44.27,14.87,23.32,19.45,21.3,13.62,12.97,10.6,12.69,12.36,10.22,11.76,8.78,7.53,9.17,7.96,5.34,6.19,8.71,6.19,7.98,8.24,5.64,6.45,8.39,9.63,13.92,7.72,14.98,12.53,11.34,7.52,5.49,8,9.53,12,24.06,11.78,18.36,20.52 +P/OCF Ratio,29.12,12.52,19.05,16.35,17.64,11.96,11.48,9.45,11.27,11.03,9.27,10.34,7.72,6.49,7.6,6.83,4.79,5.38,7.38,5.47,6.89,7.1,5.06,5.56,6.82,7.97,10.6,6.69,11.8,10.24,9.57,6.63,4.95,7.04,8.27,9.79,18.53,10.24,15.38,16.92 +Debt/Equity,-3.16,-2.39,-4.21,-3.75,-3.71,-4,-4.63,-3.93,-3.33,-4.08,-3.71,-3.32,-6.29,-13.9,-17.88,-447.86,-19.97,1.64,1.73,1.85,1.94,1.59,1.25,0.94,1.07,0.97,1.04,0.8,0.75,0.75,0.7,0.77,1.19,0.86,0.88,0.91,0.98,1.07,1.11,1.23 +Quick Ratio,0.46,0.47,0.46,0.5,0.48,0.49,0.51,0.5,0.49,0.48,0.47,0.46,0.44,0.48,0.52,0.58,0.54,0.52,0.53,0.56,0.52,0.55,0.56,0.56,0.56,0.55,0.56,0.56,0.6,0.59,0.6,0.59,0.54,0.64,0.63,0.63,0.6,0.64,0.64,0.63 +Current Ratio,0.88,0.91,0.93,0.92,0.92,0.93,0.94,0.92,0.93,0.96,0.96,0.95,0.98,0.99,0.99,1.03,1.01,0.99,1,0.99,0.98,1.01,1.01,1.02,1.02,0.99,1,1.01,1.07,1.05,1.05,1.04,1.03,1.12,1.07,1.1,1.11,1.11,1.11,1.1 +Return on Invested Capital (ROIC),44.30%,64.36%,55.63%,59.69%,58.46%,64.44%,63.32%,64.49%,52.91%,37.95%,28.70%,24.17%,23.38%,-78.42%,-61.98%,-59.31%,-60.54%,13.97%,14.73%,14.94%,4.54%,6.42%,6.17%,4.45%,1.51%,4.17%,0.66%,2.99%,10.34%,9.19%,11.10%,11.85%,12.77%,12.27%,14.32%,14.42%,13.05%,11.90%,10.79%,10.28% +Dividend Yield,0.50%,0.50%,0.40%,0.40%,0.50%,0.50%,0.50%,0.60%,0.50%,0.60%,0.60%,0.60%,0.70%,0.90%,0.90%,0.90%,1.00%,1.10%,1.10%,1.20%,1.20%,1.20%,1.20%,1.30%,1.30%,1.10%,1.00%,0.90%,0.80%,0.80%,0.70%,0.80%,0.80%,0.70%,0.60%,0.70%,0.50%,0.50%,0.40%,0.40% +Payout Ratio,10.20%,37.80%,8.80%,10.20%,13.90%,12.50%,7.60%,9.40%,7.00%,8.30%,8.80%,19.00%,-1175.00%,27.20%,13.50%,10.40%,-1.10%,11.80%,15.00%,7.30%,39.40%,-10.30%,17.30%,-9.70%,16.20%,15.50%,-50.00%,-6.20%,7.80%,3400.00%,19.20%,1.70%,9.80%,20.60%,11.60%,14.70%,10.10%,10.50%,9.60%,42.10% +Buyback Yield,5.03%,4.08%,4.32%,4.36%,5.46%,6.45%,6.37%,7.58%,6.99%,7.51%,7.72%,6.17%,4.95%,4.53%,3.13%,10.33%,11.24%,10.82%,13.65%,7.86%,7.85%,8.04%,6.44%,6.70%,6.25%,5.24%,5.16%,3.74%,6.31%,7.89%,6.58%,6.96%,4.31%,2.98%,2.98%,2.13%,1.69%,0.00%,-0.43%,-0.86% +Total Return,5.53%,4.58%,4.72%,4.76%,5.96%,6.95%,6.87%,8.18%,7.49%,8.11%,8.32%,6.77%,5.65%,5.43%,4.03%,11.23%,12.24%,11.92%,14.75%,9.06%,9.05%,9.24%,7.64%,8.00%,7.55%,6.34%,6.16%,4.64%,7.11%,8.69%,7.28%,7.76%,5.11%,3.68%,3.58%,2.83%,2.19%,0.50%,-0.03%,-0.46% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/mdt.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/mdt.csv new file mode 100644 index 0000000000000000000000000000000000000000..1420d8b190620588ef85092dc219c3918fe3ba02 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/mdt.csv @@ -0,0 +1,107 @@ +Date,2025/1/24,2024/10/25,2024/7/26,2024/4/26,2024/1/26,2023/10/27,2023/7/28,2023/4/28,2023/1/27,2022/10/28,2022/7/29,2022/4/29,2022/1/28,2021/10/29,2021/7/30,2021/4/30,2021/1/29,2020/10/30,2020/7/31,2020/4/24,2020/1/24,2019/10/25,2019/7/26,2019/4/26,2019/1/25,2018/10/26,2018/7/27,2018/4/27,2018/1/26,2017/10/27,2017/7/28,2017/4/28,2017/1/27,2016/10/28,2016/7/29,2016/4/29,2016/1/29,2015/10/30,2015/7/31,2015/4/24,2015/1/23 +Revenue,8292,8403,7915,8589,8089,7984,7702,8545,7727,7585,7371,8089,7763,7847,7987,8188,7775,7647,6507,5997,7717,7706,7493,8146,7546,7481,7384,8144,7369,7050,7390,7916,7283,7345,7166,7567,6934,7058,7274,7304,4318 +Revenue Growth,2.51%,5.25%,2.77%,0.52%,4.69%,5.26%,4.49%,5.64%,-0.46%,-3.34%,-7.71%,-1.21%,-0.15%,2.62%,22.75%,36.54%,0.75%,-0.77%,-13.16%,-26.38%,2.27%,3.01%,1.48%,0.03%,2.40%,6.11%,-0.08%,2.88%,1.18%,-4.02%,3.13%,4.61%,5.03%,4.07%,-1.49%,3.60%,60.58%,61.66%,70.23%,60.00%,3.72% +Cost of Revenue,2779,2946,2761,3044,2782,2761,2628,2979,2689,2535,2516,2591,2459,2497,2598,2653,2621,2705,2505,2264,2400,2394,2366,2483,2265,2203,2204,2398,2194,2123,2352,2439,2268,2326,2261,2363,2141,2182,2456,2934,1128 +Gross Profit,5513,5457,5154,5545,5307,5223,5074,5566,5038,5050,4855,5498,5304,5350,5389,5535,5154,4942,4002,3733,5317,5312,5127,5663,5281,5278,5180,5746,5175,4927,5038,5477,5015,5019,4905,5204,4793,4876,4818,4370,3190 +"Selling, General & Admin",2717,2757,2655,2765,2673,2686,2613,2616,2615,2617,2567,2569,2561,2615,2547,2595,2537,2600,2417,2359,2587,2620,2543,2620,2596,2605,2597,2596,2523,2539,2580,2786,2388,2416,2428,2360,2317,2343,2449,2404,1487 +Research & Development,675,697,676,675,695,698,668,641,688,676,692,652,668,676,750,632,601,639,621,568,573,603,587,594,561,590,585,592,559,556,549,553,530,554,556,575,546,545,558,528,373 +Operating Expenses,3868,3863,3874,4492,3824,3883,3805,4000,3647,3647,3731,3827,3645,3787,4530,3930,3878,4012,3329,3417,3678,3961,3642,3717,3739,3734,3944,3818,3739,3033,3656,3793,3868,3634,3738,3629,3438,3576,3687,3997,1915 +Other Operating Expenses,476,409,543,1052,456,499,524,743,344,354,472,606,416,496,1233,703,740,773,291,490,518,738,512,503,582,539,762,630,657,-62,527,454,950,664,754,694,575,688,680,1065,55 +Operating Income,1645,1594,1280,1053,1483,1340,1269,1566,1391,1403,1124,1671,1659,1563,859,1605,1276,930,673,316,1639,1351,1485,1946,1542,1544,1236,1928,1436,1894,1382,1684,1147,1385,1167,1575,1355,1300,1131,373,1275 +Interest Expense / Income,179,209,167,202,188,180,148,187,167,118,164,143,137,136,137,142,143,470,171,162,156,165,609,718,243,241,242,317,270,273,286,562,180,173,179,371,176,217,191,186,81 +Other Expense / Income,-65,-166,-149,0,-162,-151,-70,-162,-144,-101,-81,-67,-64,-60,-105,-97,-78,-60,-78,-58,-92,-101,-88,-54,-69,-47,-184,-109,136,-111,-106,-312,-1,-4,0,70,0,0,0,0,0 +Pretax Income,1531,1551,1262,851,1457,1311,1191,1541,1368,1386,1041,1595,1586,1487,827,1560,1211,520,580,212,1575,1287,964,1282,1368,1350,1178,1720,1030,1732,1202,1434,968,1216,988,1134,1179,1083,940,187,1194 +Income Tax,237,281,220,197,135,402,400,362,146,959,112,110,106,176,64,200,-59,31,93,-434,-340,-77,100,110,99,235,103,260,2419,-285,186,271,147,101,59,31,84,563,120,188,217 +Net Income,1294,1270,1042,654,1322,909,791,1179,1222,427,929,1485,1480,1311,763,1360,1270,489,487,646,1915,1364,864,1172,1269,1115,1075,1460,-1389,2017,1016,1163,821,1115,929,1103,1095,520,820,-1,977 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,1294,1270,1042,654,1322,909,791,1179,1222,427,929,1485,1480,1311,763,1360,1270,489,487,646,1915,1364,864,1172,1269,1115,1075,1460,-1389,2017,1016,1163,821,1115,929,1103,1095,520,820,-1,977 +Net Income Growth,-2.12%,39.71%,31.73%,-44.53%,8.18%,112.88%,-14.86%,-20.61%,-17.43%,-67.43%,21.76%,9.19%,16.54%,168.10%,56.67%,110.53%,-33.68%,-64.15%,-43.63%,-44.88%,50.91%,22.33%,-19.63%,-19.73%,0,-44.72%,5.81%,25.54%,0,80.90%,9.37%,5.44%,-25.02%,114.42%,13.29%,0,12.08%,-37.20%,-5.86%,0,28.22% +Shares Outstanding (Basic),1282,1282,1293,1321,1330,1330,1331,1330,1330,1329,1329,1336,1344,1345,1345,1347,1346,1344,1342,1341,1341,1341,1341,1341,1343,1349,1353,1355,1354,1355,1362,1370,1372,1380,1392,1401,1407,1413,1418,1096,984 +Shares Outstanding (Diluted),1286,1287,1297,1324,1332,1332,1334,1333,1332,1332,1335,1344,1350,1355,1356,1358,1356,1352,1350,1350,1352,1351,1352,1352,1353,1361,1365,1366,1354,1366,1376,1382,1383,1393,1407,1416,1422,1429,1436,1109,996 +Shares Change,-3.42%,-3.38%,-2.80%,-0.69%,-0.02%,-0.01%,-0.05%,-0.83%,-1.36%,-1.72%,-1.62%,-1.03%,-0.42%,0.24%,0.47%,0.62%,0.33%,0.05%,-0.14%,-0.14%,-0.09%,-0.70%,-0.99%,-1.07%,-0.10%,-0.36%,-0.74%,-1.12%,-2.10%,-1.92%,-2.24%,-2.44%,-2.75%,-2.54%,-2.04%,27.68%,42.82%,43.89%,42.90%,9.54%,-1.41% +EPS (Basic),1.01,0.99,0.81,0.5,0.99,0.68,0.59,0.89,0.92,0.32,0.7,1.11,1.1,0.97,0.57,1.01,0.94,0.36,0.36,0.48,1.43,1.02,0.64,0.87,0.95,0.83,0.79,1.08,-1.03,1.49,0.75,0.85,0.6,0.81,0.67,0.79,0.78,0.37,0.58,-0.27,0.99 +EPS (Diluted),1.01,0.99,0.8,0.49,0.99,0.68,0.59,0.88,0.92,0.32,0.7,1.1,1.1,0.97,0.56,1,0.94,0.36,0.36,0.47,1.42,1.01,0.64,0.87,0.94,0.82,0.79,1.07,-1.03,1.48,0.74,0.84,0.59,0.8,0.66,0.78,0.77,0.36,0.57,-0.27,0.98 +EPS Growth,2.02%,45.59%,35.59%,-44.32%,7.61%,112.50%,-15.71%,-20.00%,-16.36%,-67.01%,25.00%,10.00%,17.02%,169.44%,55.56%,112.77%,-33.80%,-64.36%,-43.75%,-45.98%,51.06%,23.17%,-18.99%,-18.69%,0.00%,-44.60%,6.76%,27.38%,0.00%,85.00%,12.12%,7.69%,-23.38%,122.22%,15.79%,0.00%,-21.43%,-56.63%,-34.48%,0.00%,30.67% +Free Cash Flow Per Share,1.63,0.43,0.36,1.78,1.6,0.15,0.39,1.57,0.93,0.45,0.49,1.25,1.41,1.11,0.68,1.02,1.48,1.18,-0.04,0.83,1.58,1.18,0.9,1.31,1.31,0.71,1.04,0.55,1.29,0.49,0.34,1.05,1.28,0.87,0.88,0.7,1.1,0.75,0.42,1.51,1.69 +Dividend Per Share,0.7,0.7,0.7,0.69,0.69,0.69,0.69,0.68,0.68,0.68,0.68,0.63,0.63,0.63,0.63,0.58,0.58,0.58,0.58,0.54,0.54,0.54,0.54,0.5,0.5,0.5,0.5,0.46,0.46,0.46,0.46,0.43,0.43,0.43,0.43,0.38,0.38,0.38,0.38,0.31,0.31 +Dividend Growth,1.45%,1.45%,1.45%,1.47%,1.47%,1.47%,1.47%,7.94%,7.94%,7.94%,7.94%,8.62%,8.62%,8.62%,8.62%,7.41%,7.41%,7.41%,7.41%,8.00%,8.00%,8.00%,8.00%,8.70%,8.70%,8.70%,8.70%,6.98%,6.98%,6.98%,6.98%,13.16%,13.16%,13.16%,13.16%,24.59%,24.59%,24.59%,24.59%,8.93%,8.93% +Gross Margin,66.49%,64.94%,65.12%,64.56%,65.61%,65.42%,65.88%,65.14%,65.20%,66.58%,65.87%,67.97%,68.32%,68.18%,67.47%,67.60%,66.29%,64.63%,61.50%,62.25%,68.90%,68.93%,68.42%,69.52%,69.98%,70.55%,70.15%,70.56%,70.23%,69.89%,68.17%,69.19%,68.86%,68.33%,68.45%,68.77%,69.12%,69.09%,66.24%,59.83%,73.88% +Operating Margin,19.84%,18.97%,16.17%,12.26%,18.33%,16.78%,16.48%,18.33%,18.00%,18.50%,15.25%,20.66%,21.37%,19.92%,10.76%,19.60%,16.41%,12.16%,10.34%,5.27%,21.24%,17.53%,19.82%,23.89%,20.44%,20.64%,16.74%,23.67%,19.49%,26.87%,18.70%,21.27%,15.75%,18.86%,16.29%,20.81%,19.54%,18.42%,15.55%,5.11%,29.53% +Profit Margin,15.61%,15.11%,13.17%,7.61%,16.34%,11.39%,10.27%,13.80%,15.82%,5.63%,12.60%,18.36%,19.07%,16.71%,9.55%,16.61%,16.33%,6.40%,7.48%,10.77%,24.82%,17.70%,11.53%,14.39%,16.82%,14.90%,14.56%,17.93%,-18.85%,28.61%,13.75%,14.69%,11.27%,15.18%,12.96%,14.58%,15.79%,7.37%,11.27%,-0.01%,22.63% +Free Cash Flow Margin,25.28%,6.59%,5.89%,27.37%,26.31%,2.51%,6.76%,24.37%,16.07%,7.90%,8.91%,20.62%,24.45%,19.09%,11.44%,16.71%,25.63%,20.66%,-0.86%,18.58%,27.39%,20.56%,16.14%,21.51%,23.23%,12.79%,19.11%,9.16%,23.75%,9.38%,6.21%,18.23%,24.15%,16.39%,17.03%,12.86%,22.35%,14.98%,8.14%,22.69%,38.47% +Effective Tax Rate,15.48%,18.12%,17.43%,23.15%,9.27%,30.66%,33.59%,23.49%,10.67%,69.19%,10.76%,6.90%,6.68%,11.84%,7.74%,12.82%,-4.87%,5.96%,16.03%,-204.72%,-21.59%,-5.98%,10.37%,8.58%,7.24%,17.41%,8.74%,15.12%,234.85%,-16.46%,15.47%,18.90%,15.19%,8.31%,5.97%,2.73%,7.13%,51.99%,12.77%,100.54%,18.17% +EBITDA,2394,2435,2091,1707,2294,2163,2011,2407,2214,2175,1873,2426,2395,2299,1635,2386,2032,1661,1420,1046,2394,2123,2230,2667,2286,2242,2086,2701,1966,2683,2124,2714,1878,2121,1904,2213,2070,1996,1832,1050,1481 +EBITDA Margin,28.87%,28.98%,26.42%,19.87%,28.36%,27.09%,26.11%,28.17%,28.65%,28.68%,25.41%,29.99%,30.85%,29.30%,20.47%,29.14%,26.14%,21.72%,21.82%,17.44%,31.02%,27.55%,29.76%,32.74%,30.29%,29.97%,28.25%,33.17%,26.68%,38.06%,28.74%,34.29%,25.79%,28.88%,26.57%,29.25%,29.85%,28.28%,25.19%,14.38%,34.30% +Depreciation & Amortization,684,675,662,654,649,672,672,679,679,671,668,688,672,676,671,684,678,671,669,672,663,671,657,667,675,651,666,664,666,678,636,718,730,732,737,708,715,696,701,677,206 +EBIT,1710,1760,1429,1053,1645,1491,1339,1728,1535,1504,1205,1738,1723,1623,964,1702,1354,990,751,374,1731,1452,1573,2000,1611,1591,1420,2037,1300,2005,1488,1996,1148,1389,1167,1505,1355,1300,1131,373,1275 +EBIT Margin,20.62%,20.95%,18.05%,12.26%,20.34%,18.68%,17.39%,20.22%,19.87%,19.83%,16.35%,21.49%,22.20%,20.68%,12.07%,20.79%,17.42%,12.95%,11.54%,6.24%,22.43%,18.84%,20.99%,24.55%,21.35%,21.27%,19.23%,25.01%,17.64%,28.44%,20.14%,25.22%,15.76%,18.91%,16.29%,19.89%,19.54%,18.42%,15.55%,5.11%,29.53% +Cash & Equivalents,1240,1394,1311,1284,1623,1311,1339,1543,4521,4828,2140,3714,3479,2900,3004,3593,5077,6420,6499,4140,3709,3962,5080,4393,3703,3911,4380,3669,6358,5529,4691,4967,2768,2954,3060,2876,2721,2378,2979,4843,17231 +Short-TermInvestments,6682,6595,6532,6721,6698,6423,6537,6416,6616,6602,6733,6859,7742,7769,7591,7224,9562,7857,6513,6808,7919,6436,5603,5455,5439,6222,6624,7558,8078,7997,8397,8741,8690,8303,9750,9758,14565,14851,15003,14637,13917 +Cash & Cash Equivalents,7922,7989,7843,8005,8321,7734,7876,7959,11137,11430,8873,10573,11221,10669,10595,10817,14639,14277,13012,10948,11628,10398,10683,9848,9142,10133,11004,11227,14436,13526,13088,13708,11458,11257,12810,12634,17286,17229,17982,19480,31148 +Cash Growth,-4.80%,3.30%,-0.42%,0.58%,-25.29%,-32.34%,-11.24%,-24.72%,-0.75%,7.13%,-16.25%,-2.26%,-23.35%,-25.27%,-18.58%,-1.20%,25.89%,37.31%,21.80%,11.17%,27.19%,2.62%,-2.92%,-12.28%,-36.67%,-25.09%,-15.92%,-18.10%,25.99%,20.16%,2.17%,8.50%,-33.72%,-34.66%,-28.76%,-35.14%,-44.50%,19.12%,28.79%,36.79%,127.91% +Receivables,6115,6260,6011,6128,5968,5934,5806,5998,5887,5626,5308,5551,5446,5493,5431,5462,5215,5348,4876,4645,6248,6118,5894,6222,5854,5743,5674,5987,5775,5752,5784,5591,5453,5661,5357,5562,4863,5044,4811,5112,3568 +Inventory,5610,5479,5414,5217,5726,5754,5668,5293,5375,5055,4809,4616,4514,4349,4288,4313,4508,4484,4551,4229,4122,4042,3932,3753,3866,3763,3681,3579,3751,3638,3538,3338,3720,3717,3580,3473,3536,3516,3404,3463,1875 +Other Current Assets,2866,2710,2679,2585,2498,2659,2519,2425,2965,3287,3145,2319,2122,2220,2120,1956,1985,1927,2070,2209,2045,2095,2196,2144,2015,2014,2101,2187,2645,2246,2369,2236,1792,1891,1751,1931,1884,2934,2950,2789,1570 +Total Current Assets,22513,22438,21947,21935,22513,22081,21869,21675,25364,25398,22135,23059,23303,22731,22434,22548,26347,26036,24509,22031,24043,22653,22705,21967,20877,21653,22460,22980,26607,25162,24779,24873,22423,22526,23498,23600,27569,28723,29147,30844,38161 +"Property, Plant & Equipment",6593,6438,6282,6131,5838,5735,5665,5569,5437,5298,5281,5413,5251,5188,5162,5221,5023,4938,4882,4828,4764,4756,4711,4675,4593,4536,4524,4604,4517,4441,4387,4361,4947,4891,4814,4841,4636,4678,4672,4699,2326 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,53003,53584,53903,54211,54850,54881,55870,56269,56830,56072,56099,56097,57424,58135,58610,59701,60381,59624,59384,58904,59547,59727,60316,60519,60838,59424,60225,61266,61973,61702,62202,61922,67433,68446,67746,68399,67692,69005,68356,68631,13289 +Other Long-Term Assets,7864,7582,7617,7704,7635,7390,7372,7435,6503,6473,6399,6412,5826,5702,5596,5613,5519,5288,5131,4926,4468,3917,3536,2533,2422,2537,2512,2543,2703,3153,8882,8701,2775,2543,2543,2804,2809,2539,2451,2511,1457 +Total Long-Term Assets,67460,67604,67802,68046,68323,68006,68907,69273,68770,67843,67779,67922,68501,69025,69368,70535,70923,69850,69397,68658,68779,68400,68563,67727,67853,66497,67261,68413,69193,69296,75471,74984,75155,75880,75103,76044,75137,76222,75479,75841,17072 +Total Assets,89973,90042,89749,89981,90836,90087,90776,90948,94134,93241,89914,90981,91804,91756,91802,93083,97270,95886,93906,90689,92822,91053,91268,89694,88730,88150,89721,91393,95800,94458,100250,99857,97578,98406,98601,99644,102706,104945,104626,106685,55233 +Accounts Payable,2286,2376,2291,2410,1992,2174,2239,2662,2209,2198,2180,2276,1985,1917,1864,2106,1816,1902,1720,1996,1945,1965,1906,1953,1706,1742,1789,1628,1809,1718,1759,1555,1557,1659,1615,1709,1437,1447,1321,1610,635 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,2622,3719,1553,1092,1029,1339,519,20,5918,5864,5729,3742,865,16,6,11,3821,4041,5823,2776,844,875,1458,838,1356,1343,1545,2058,2902,3131,8058,7520,6226,3367,1947,993,2153,2158,1850,2434,2185 +Total Current Liabilities,11840,12195,10287,10789,9793,9659,9047,9051,14422,14465,14049,12394,8927,7803,7764,8509,12534,12071,13086,10366,8735,8170,8518,8472,8853,8463,9112,10084,10933,10496,15148,14264,12672,9601,7896,7165,8141,8126,7660,9173,5613 +Other Current Liabilities,6932,6100,6443,7287,6772,6146,6289,6369,6295,6403,6140,6376,6077,5870,5894,6392,6897,6128,5543,5594,5946,5330,5154,5681,5791,5378,5778,6398,6222,5647,5331,5189,4889,4575,4334,4463,4551,4521,4489,5129,2793 +Long-Term Debt,23985,24607,26312,23932,24153,23741,24463,24344,22210,20753,17481,20372,24290,25607,25958,26378,26502,25967,22867,22021,24732,24752,24804,24486,23674,23673,23678,23699,25918,25941,25953,25921,25923,29010,30124,30109,33681,33690,33709,33752,26641 +Total Long-Term Liabilities,28518,29131,31302,28772,29047,28781,30363,30232,28094,26719,23022,25866,30164,31793,32373,32972,33808,33499,30377,29451,32134,32164,32253,31010,29936,29973,30280,30487,34527,32384,34315,35263,35413,38512,39813,40416,43749,44550,44157,44282,29447 +Other Long-Term Liabilities,4533,4524,4990,4840,4894,5040,5900,5888,5884,5966,5541,5494,5874,6186,6415,6594,7306,7532,7510,7430,7402,7412,7449,6524,6262,6300,6602,6788,8609,6443,8362,9342,9490,9502,9689,10307,10068,10860,10448,10530,2806 +Total Liabilities,40358,41326,41589,39561,38840,38440,39410,39283,42516,41184,37071,38260,39091,39596,40137,41481,46342,45570,43463,39817,40869,40334,40771,39482,38789,38436,39392,40571,45460,42880,49463,49527,48085,48113,47709,47581,51890,52676,51817,53455,35060 +Total Debt,26607,28326,27865,25024,25182,25080,24982,24364,28128,26617,23210,24114,25155,25623,25964,26389,30323,30008,28690,24797,25576,25627,26262,25324,25030,25016,25223,25757,28820,29072,34011,33441,32149,32377,32071,31102,35834,35848,35559,36186,28826 +Debt Growth,5.66%,12.94%,11.54%,2.71%,-10.47%,-5.78%,7.64%,1.04%,11.82%,3.88%,-10.61%,-8.62%,-17.04%,-14.61%,-9.50%,6.42%,18.56%,17.10%,9.25%,-2.08%,2.18%,2.44%,4.12%,-1.68%,-13.15%,-13.95%,-25.84%,-22.98%,-10.36%,-10.21%,6.05%,7.52%,-10.28%,-9.68%,-9.81%,-14.05%,24.31%,162.09%,177.81%,203.37%,135.91% +Retained Earnings,31317,30919,30547,30403,30661,30256,30265,30392,30117,29799,30276,30250,29607,28974,28511,28594,28015,27526,27817,28132,28210,27018,26377,26270,25769,25171,24730,24379,23426,25438,24043,23270,52266,52514,52848,21704,53781,53740,54165,54414,20735 +Comprehensive Income,-2839,-3250,-3410,-3318,-3459,-3377,-3674,-3499,-3189,-2361,-1939,-2265,-2879,-3042,-3209,-3485,-3922,-3843,-3782,-3560,-2546,-2611,-2484,-2711,-2458,-2612,-2323,-1786,-1382,-2060,-1924,-2613,-2879,-2328,-2024,-1868,-2965,-1471,-1356,-1184,-661 +Shareholders Equity,49387,48494,47947,50214,51792,51460,51178,51483,51441,51880,52672,52551,52542,51991,51486,51428,50758,50164,50296,50737,51808,50578,50363,50091,49829,49607,50224,50720,50234,51469,50672,50208,49387,50186,50824,52063,50816,52269,52809,53230,20173 +Net Cash / Debt,-18685,-20337,-20022,-17019,-16861,-17346,-17106,-16405,-16991,-15187,-14337,-13541,-13934,-14954,-15369,-15572,-15684,-15731,-15678,-13849,-13948,-15229,-15579,-15476,-15888,-14883,-14219,-14530,-14384,-15546,-20923,-19733,-20691,-21120,-19261,-18468,-18548,-18619,-17577,-16706,2322 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,60.36% +Net Cash Per Share,-14.53,-15.8,-15.44,-12.86,-12.66,-13.02,-12.83,-12.31,-12.76,-11.4,-10.74,-10.08,-10.32,-11.03,-11.33,-11.47,-11.57,-11.63,-11.61,-10.26,-10.32,-11.27,-11.52,-11.45,-11.75,-10.94,-10.41,-10.64,-10.62,-11.38,-15.21,-14.28,-14.96,-15.17,-13.69,-13.04,-13.04,-13.03,-12.24,-15.06,2.33 +Working Capital,10673,10243,11660,11146,12720,12422,12822,12624,10942,10933,8086,10665,14376,14928,14670,14039,13813,13965,11423,11665,15308,14483,14187,13495,12024,13190,13348,12896,15674,14666,9631,10609,9751,12925,15602,16435,19428,20597,21487,21671,32548 +Book Value Per Share,38.51,37.82,37.07,38.03,38.95,38.69,38.47,38.7,38.67,39.03,39.62,39.32,39.1,38.65,38.29,38.18,37.7,37.31,37.48,37.84,38.65,37.72,37.56,37.35,37.11,36.77,37.13,37.43,37.1,37.98,37.21,36.65,35.99,36.37,36.51,37.16,36.13,36.99,37.24,48.59,20.51 +Net Income,1294,1270,1042,654,1322,909,791,1179,1222,427,929,1485,1480,1311,763,1360,1270,489,487,646,1915,1364,864,1172,1269,1115,1075,1460,-1389,2017,1016,1163,821,1115,929,1103,1095,520,820,-1,977 +Depreciation & Amortization,684,675,662,654,649,672,672,679,679,671,668,688,672,676,671,684,678,671,669,672,663,671,657,667,675,651,666,664,666,678,636,718,730,732,737,708,715,696,701,677,206 +Share-Based Compensation,98,159,83,90,84,146,73,75,81,137,62,72,78,140,69,69,65,140,70,62,66,108,61,62,60,104,64,74,72,106,92,76,82,111,79,84,82,113,96,324,33 +Other Operating Activities,496,-1146,-801,1379,419,-1066,-661,527,-408,-313,-576,-188,-2,-358,-211,-368,343,561,-948,70,-237,-276,-72,186,51,-707,-103,-1160,2653,-1894,-1007,-184,452,-486,-195,-569,-95,-50,-801,912,551 +Operating Cash Flow,2572,958,986,2777,2474,661,875,2460,1574,922,1083,2057,2228,1769,1292,1745,2356,1861,278,1450,2407,1867,1510,2087,2055,1163,1702,1038,2002,907,737,1773,2085,1472,1550,1326,1797,1279,816,1912,1767 +Operating Cash Flow Growth,3.96%,44.93%,12.69%,12.89%,57.18%,-28.31%,-19.21%,19.59%,-29.35%,-47.88%,-16.18%,17.88%,-5.43%,-4.94%,364.75%,20.35%,-2.12%,-0.32%,-81.59%,-30.52%,17.13%,60.53%,-11.28%,101.06%,2.65%,28.23%,130.94%,-41.46%,-3.98%,-38.38%,-52.45%,33.71%,16.03%,15.09%,89.95%,-30.65%,1.70%,40.09%,163.23%,43.98%,9.62% +Capital Expenditures,-476,-404,-520,-426,-346,-461,-354,-378,-332,-323,-426,-389,-330,-271,-378,-377,-363,-281,-334,-336,-293,-283,-301,-335,-302,-206,-291,-292,-252,-246,-278,-330,-326,-268,-330,-353,-247,-222,-224,-255,-106 +Acquisitions,-98,0,0,-137,-52,-22,0,0,0,-676,-1191,0,0,-91,0,-18,-606,-370,0,-289,2,-56,-145,-212,-1496,-15,-104,-26,-35,5982,0,4,-22,-1294,-12,-81,-135,-818,-179,-14273,-33 +Change in Investments,-157,41,278,-27,-213,101,-168,-86,49,-136,2,599,-115,-344,-330,2232,-1672,-1381,358,993,-1492,-866,-100,-21,792,342,1038,446,-88,313,356,53,-583,1455,60,5010,126,-33,-585,-716,-617 +Other Investing Activities,-112,18,-17,-106,-96,-42,-17,-11,-4,-11,30,61,8,-3,-76,82,-132,12,-16,-3,-18,-11,-5,39,-3,0,0,-17,-3,-7,5,1,-11,34,-2,-3,2,-15,2,29,66 +Investing Cash Flow,-843,-345,-259,-696,-707,-424,-539,-475,-287,-1146,-1585,271,-437,-709,-784,1919,-2773,-2020,8,365,-1801,-1216,-551,-529,-1009,121,643,111,-378,6042,83,-272,-942,-73,-284,4573,-254,-1088,-986,-15215,-690 +Dividends Paid,-897,-897,-898,-913,-917,-918,-918,-905,-904,-904,-903,-843,-847,-847,-846,-781,-781,-780,-778,-724,-723,-723,-724,-671,-671,-674,-677,-624,-623,-622,-625,-594,-590,-593,-599,-531,-533,-537,-538,-435,-300 +Share Issuance / Repurchase,-13,-145,-2403,-1550,-75,-154,-75,2,-15,-31,-293,-1321,-324,-266,-204,-415,186,25,26,-41,-93,-407,-123,-48,-590,-873,-374,-137,27,-568,-1090,-16,-566,-985,-1549,-529,-613,-545,-652,-128,165 +Debt Issued / Paid,-1003,557,2585,63,-311,821,500,-3854,-496,3779,-27,0,0,0,-1,-3769,-369,806,2762,-538,-37,-604,620,-145,-6,-199,-517,-3061,-206,-4910,579,1293,-147,95,942,-4827,-15,292,-575,1761,15158 +Other Financing Activities,160,-49,-15,41,-197,161,-8,-133,-719,170,273,215,-6,-42,-4,-164,-34,-19,-51,-7,-20,-7,-47,4,-1,16,-5,-6,-47,-36,-5,4,-16,-8,46,21,9,9,21,-47,-98 +Financing Cash Flow,-1753,-534,-731,-2359,-1500,-90,-501,-4890,-2134,3014,-950,-1949,-1177,-1155,-1055,-5129,-998,32,1959,-1310,-873,-1741,-274,-860,-1268,-1730,-1573,-3828,-849,-6136,-1141,687,-1319,-1491,-1160,-5866,-1152,-781,-1744,1151,14925 +Net Cash Flow,-154,83,27,-339,312,-28,-204,-2979,-306,2688,-1574,235,579,-104,-589,-1484,-1343,-79,2359,431,-253,-1118,687,690,-208,-469,711,-2689,829,838,-276,2199,-186,-106,184,155,343,-601,-1864,-12388,15944 +Free Cash Flow,2096,554,466,2351,2128,200,521,2082,1242,599,657,1668,1898,1498,914,1368,1993,1580,-56,1114,2114,1584,1209,1752,1753,957,1411,746,1750,661,459,1443,1759,1204,1220,973,1550,1057,592,1657,1661 +Free Cash Flow Growth,-1.50%,177.00%,-10.56%,12.92%,71.34%,-66.61%,-20.70%,24.82%,-34.56%,-60.01%,-28.12%,21.93%,-4.77%,-5.19%,0,22.80%,-5.72%,-0.25%,0,-36.42%,20.59%,65.52%,-14.32%,134.85%,0.17%,44.78%,207.41%,-48.30%,-0.51%,-45.10%,-62.38%,48.30%,13.48%,13.91%,106.08%,-41.28%,-6.68%,30.17%,194.53%,35.49%,9.49% +Free Cash Flow Margin,25.28%,6.59%,5.89%,27.37%,26.31%,2.51%,6.76%,24.37%,16.07%,7.90%,8.91%,20.62%,24.45%,19.09%,11.44%,16.71%,25.63%,20.66%,-0.86%,18.58%,27.39%,20.56%,16.14%,21.51%,23.23%,12.79%,19.11%,9.16%,23.75%,9.38%,6.21%,18.23%,24.15%,16.39%,17.03%,12.86%,22.35%,14.98%,8.14%,22.69%,38.47% +Free Cash Flow Per Share,1.63,0.43,0.36,1.78,1.6,0.15,0.39,1.57,0.93,0.45,0.49,1.25,1.41,1.11,0.68,1.02,1.48,1.18,-0.04,0.83,1.58,1.18,0.9,1.31,1.31,0.71,1.04,0.55,1.29,0.49,0.34,1.05,1.28,0.87,0.88,0.7,1.1,0.75,0.42,1.51,1.69 +Market Capitalization,115649,116181,100915,105881,115068,92379,117408,121002,109846,115397,122932,140003,138664,161309,176468,176490,149852,135188,129409,133078,159853,141466,137536,117150,116872,121208,119843,110178,117917,110128,114552,113741,102910,113222,122220,110893,106755,104494,111028,110599,75743 +Market Cap Growth,0.51%,25.77%,-14.05%,-12.50%,4.75%,-19.95%,-4.49%,-13.57%,-20.78%,-28.46%,-30.34%,-20.67%,-7.47%,19.32%,36.37%,32.62%,-6.26%,-4.44%,-5.91%,13.60%,36.78%,16.71%,14.76%,6.33%,-0.89%,10.06%,4.62%,-3.13%,14.58%,-2.73%,-6.27%,2.57%,-3.60%,8.35%,10.08%,0.27%,40.94%,60.28%,77.27%,89.85%,32.73% +Enterprise Value,134334,136518,120937,122900,131929,109725,134514,137407,126837,130584,137269,153544,152598,176263,191837,192062,165536,150919,145087,146927,173801,156695,153115,132626,132760,136091,134062,124708,132301,125674,135475,133474,123601,134342,141481,129361,125303,123113,128605,127305,73421 +PE Ratio,27.15,27.09,25.7,28.8,27.39,22.53,32.44,32.2,27.04,26.71,23.62,27.78,28.22,34.29,45.46,48.94,51.82,38.22,29.33,27.79,30.08,30.3,31.12,25.3,23.76,53.61,37.89,35.5,42.01,21.95,27.84,28.24,25.94,26.69,33.51,31.34,43.86,45.12,42.31,41.35,24.25 +PS Ratio,3.48,3.52,3.1,3.27,3.56,2.89,3.72,3.88,3.57,3.75,3.96,4.42,4.36,5.07,5.59,5.86,5.37,4.85,4.63,4.6,5.15,4.58,4.49,3.83,3.83,3.99,4,3.68,3.97,3.72,3.83,3.83,3.51,3.9,4.26,3.85,3.74,4.03,4.77,5.46,4.32 +PB Ratio,2.34,2.4,2.11,2.11,2.22,1.8,2.29,2.35,2.14,2.22,2.33,2.66,2.64,3.1,3.43,3.43,2.95,2.7,2.57,2.62,3.09,2.8,2.73,2.34,2.35,2.44,2.39,2.17,2.35,2.14,2.26,2.27,2.08,2.26,2.41,2.13,2.1,2,2.1,2.08,3.76 +P/FCF Ratio,21.15,21.13,19.61,20.36,23.34,22.84,26.42,26.42,26.37,23.93,21.49,23.42,24.42,27.94,30.14,36.13,32.36,28.45,27.21,22.1,24.01,22.46,24.25,19.95,24.01,24.92,26.24,30.47,27.34,25.48,23.55,20.22,19.96,22.89,25.46,26.58,21.98,21.04,23.51,25.54,19.44 +P/OCF Ratio,15.86,16.15,14.63,15.6,17.78,16.59,20.14,20.04,19.49,18.35,17.22,19.06,19.71,22.52,24.33,28.28,25.21,22.55,21.56,18.4,20.31,18.81,20.18,16.72,19.62,20.53,21.21,23.52,21.76,20.02,18.88,16.53,16,18.43,20.53,21.25,18.39,18.1,20.53,22.56,17.54 +Debt/Equity,0.54,0.58,0.58,0.5,0.49,0.49,0.49,0.47,0.55,0.51,0.44,0.46,0.48,0.49,0.5,0.51,0.6,0.6,0.57,0.49,0.49,0.51,0.52,0.51,0.5,0.5,0.5,0.51,0.57,0.56,0.67,0.67,0.65,0.65,0.63,0.6,0.71,0.69,0.67,0.68,1.43 +Quick Ratio,1.19,1.17,1.35,1.31,1.46,1.42,1.51,1.54,1.18,1.18,1.01,1.3,1.87,2.07,2.06,1.91,1.58,1.63,1.37,1.5,2.05,2.02,1.95,1.9,1.69,1.88,1.83,1.71,1.85,1.84,1.25,1.35,1.33,1.76,2.3,2.54,2.72,2.74,2.98,2.68,6.18 +Current Ratio,1.9,1.84,2.13,2.03,2.3,2.29,2.42,2.4,1.76,1.76,1.58,1.86,2.61,2.91,2.89,2.65,2.1,2.16,1.87,2.13,2.75,2.77,2.67,2.59,2.36,2.56,2.47,2.28,2.43,2.4,1.64,1.74,1.77,2.35,2.98,3.29,3.39,3.54,3.81,3.36,6.8 +Return on Invested Capital (ROIC),6.00%,5.88%,5.46%,5.22%,5.61%,5.50%,4.88%,5.11%,5.32%,5.78%,7.23%,6.88%,6.59%,6.32%,5.69%,5.37%,4.61%,5.48%,6.27%,7.57%,8.44%,7.84%,7.59%,7.44%,7.31%,2.82%,4.02%,4.02%,3.55%,7.09%,5.64%,5.63%,5.98%,6.25%,5.44%,5.29%,3.31%,3.01%,3.24%,3.08%,6.55% +Dividend Yield,3.10%,3.10%,3.50%,3.50%,3.20%,3.90%,3.10%,3.00%,3.20%,3.00%,2.80%,2.40%,2.40%,2.00%,1.80%,1.80%,2.00%,2.20%,2.30%,2.20%,1.80%,2.00%,2.00%,2.30%,2.30%,2.10%,2.10%,2.30%,2.10%,2.20%,2.10%,2.10%,2.20%,2.00%,1.80%,1.90%,1.90%,1.90%,1.70%,1.60%,1.60% +Payout Ratio,69.30%,70.70%,86.40%,138.00%,69.70%,101.50%,116.90%,76.40%,73.90%,212.50%,97.10%,56.80%,57.30%,64.90%,110.50%,57.40%,61.70%,161.10%,161.10%,112.50%,37.80%,52.90%,84.40%,57.50%,52.60%,60.20%,63.30%,42.60%,-44.70%,30.90%,61.30%,50.60%,71.70%,53.10%,64.20%,48.10%,48.70%,102.70%,65.50%,-113.00%,30.80% +Buyback Yield,3.42%,3.38%,2.80%,0.69%,0.02%,0.01%,0.05%,0.83%,1.36%,1.72%,1.61%,1.03%,0.42%,-0.24%,-0.47%,-0.61%,-0.33%,-0.05%,0.14%,0.14%,0.09%,0.70%,0.99%,1.07%,0.10%,0.36%,0.74%,1.11%,2.10%,1.92%,2.24%,2.44%,2.75%,2.54%,2.04%,-27.68%,-42.82%,-43.89%,-42.90%,-9.54%,1.41% +Total Return,6.52%,6.48%,6.30%,4.19%,3.22%,3.91%,3.15%,3.83%,4.56%,4.72%,4.41%,3.43%,2.82%,1.76%,1.33%,1.19%,1.67%,2.15%,2.44%,2.34%,1.89%,2.70%,2.99%,3.37%,2.40%,2.46%,2.84%,3.41%,4.20%,4.12%,4.34%,4.54%,4.95%,4.54%,3.84%,-25.78%,-40.92%,-41.99%,-41.20%,-7.94%,3.01% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/moh.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/moh.csv new file mode 100644 index 0000000000000000000000000000000000000000..34c15eb820fddbd2c3222159676175834f741c45 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/moh.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,10499,10340,9880,9931,9048,8548,8327,8149,8223,7927,8054,7770,7409,7040,6800,6522,5235,5021,4618,4549,4274,4243,4193,4119,4664,4697,4883,4646,4949,5031,4999,4904,4534,4546,4359,4343,3871,3611,3525,3171 +Revenue Growth,16.04%,20.96%,18.65%,21.87%,10.03%,7.83%,3.39%,4.88%,10.99%,12.60%,18.44%,19.14%,41.53%,40.21%,47.25%,43.37%,22.49%,18.34%,10.14%,10.44%,-8.36%,-9.67%,-14.13%,-11.34%,-5.76%,-6.64%,-2.32%,-5.26%,9.15%,10.67%,14.68%,12.92%,17.13%,25.89%,23.66%,36.96%,38.18%,45.35%,52.46%,53.24% +Cost of Revenue,9386,9151,8666,8711,8006,7482,7207,7043,7219,6971,7087,6771,6573,6253,6004,5661,4648,4338,3826,3934,3667,3642,3576,3509,3974,4098,4173,4021,4481,4449,4729,4344,4144,4049,3869,3882,3451,3185,3097,2808 +Gross Profit,1113,1189,1214,1220,1042,1066,1120,1106,1004,956,967,999,836,787,796,861,587,683,792,615,607,601,617,610,690,599,710,625,468,582,270,560,390,497,490,461,420,426,428,363 +"Selling, General & Admin",665,676,691,711,645,608,618,591,629,560,551,571,579,532,484,473,450,368,345,317,343,323,328,302,335,311,335,352,367,383,405,439,359,343,351,340,316,287,287,256 +Research & Development,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Expenses,733,722,780,794,726,707,677,651,899,621,606,627,645,566,523,526,496,394,368,341,365,344,352,330,381,341,368,403,737,663,557,478,396,379,385,372,344,313,312,281 +Other Operating Expenses,68,46,89,83,81,99,59,60,270,61,55,56,66,34,39,53,46,26,23,24,22,21,24,28,46,30,33,51,370,280,152,39,37,36,34,32,28,26,25,25 +Operating Income,380,467,434,426,316,359,443,455,105,335,361,372,191,221,273,335,91,289,424,274,242,257,265,280,309,258,342,222,-269,-81,-287,82,-6,118,105,89,76,113,116,82 +Interest Expense / Income,34,29,28,27,27,27,27,28,27,28,27,28,30,30,30,30,30,27,24,21,20,22,22,23,24,26,32,33,33,32,27,26,25,26,25,25,21,15,15,15 +Other Expense / Income,0,0,0,0,0,0,0,0,0,0,0,0,25,0,0,0,10,0,5,0,0,2,-14,-3,29,-27,5,10,14,0,0,-75,0,0,0,0,-1,0,0,0 +Pretax Income,346,438,406,399,289,332,416,427,78,307,334,344,136,191,243,305,51,262,395,253,222,233,257,260,256,259,305,179,-316,-113,-314,131,-31,92,80,64,56,98,101,67 +Income Tax,95,112,105,98,73,87,107,106,22,77,86,86,33,48,58,77,17,77,119,75,54,58,61,62,55,62,103,72,-54,-16,-84,54,16,50,47,40,26,52,62,39 +Net Income,251,326,301,301,216,245,309,321,56,230,248,258,103,143,185,228,34,185,276,178,168,175,196,198,201,197,202,107,-262,-97,-230,77,-47,42,33,24,30,46,39,28 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,251,326,301,301,216,245,309,321,56,230,248,258,103,143,185,228,34,185,276,178,168,175,196,198,201,197,202,107,-262,-97,-230,77,-47,42,33,24,30,46,39,28 +Net Income Growth,16.20%,33.06%,-2.59%,-6.23%,285.71%,6.52%,24.60%,24.42%,-45.63%,60.84%,34.05%,13.16%,202.94%,-22.70%,-32.97%,28.09%,-79.76%,5.71%,40.82%,-10.10%,-16.42%,-11.17%,-2.97%,85.05%,0,0,0,38.96%,0,0,0,220.83%,0,-8.70%,-15.39%,-14.29%,-10.63%,185.32%,399.30%,522.50% +Shares Outstanding (Basic),57,59,59,58,58,58,58,58,58,58,59,58,58,58,58,58,59,59,59,61,62,63,63,62,61,62,62,60,56,57,57,57,55,57,57,56,52,56,50,50 +Shares Outstanding (Diluted),0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Shares Change,-0.52%,0.52%,0.52%,0.86%,-0.17%,0.34%,-0.68%,-0.86%,0,-0.51%,0.51%,0.69%,-2.03%,-1.52%,-1.35%,-4.61%,-5.15%,-5.44%,-5.46%,-2.66%,1.97%,1.54%,1.51%,4.58%,8.93%,8.13%,8.21%,5.25%,1.82%,0.56%,0.74%,0.98%,5.77%,1.33%,12.87%,12.68%,10.64%,20.53%,8.36%,8.47% +EPS (Basic),4.47,5.67,5.18,5.21,3.73,4.24,5.37,5.58,0.98,4,4.29,4.45,1.77,2.49,3.2,3.95,0.6,3.14,4.72,2.95,2.7,2.81,3.15,3.19,3.25,3.22,3.29,1.79,-4.63,-1.7,-4.1,1.38,-0.86,0.77,0.58,0.44,0.54,0.84,0.78,0.58 +EPS (Diluted),4.45,5.65,5.17,5.17,3.69,4.21,5.35,5.52,0.97,3.95,4.25,4.39,1.74,2.46,3.16,3.89,0.58,3.1,4.65,2.92,2.67,2.75,3.06,2.99,3.01,2.9,3.02,1.64,-4.63,-1.7,-4.1,1.37,-0.85,0.76,0.58,0.43,0.51,0.77,0.72,0.56 +EPS Growth,20.60%,34.20%,-3.36%,-6.34%,280.41%,6.58%,25.88%,25.74%,-44.25%,60.57%,34.49%,12.85%,200.00%,-20.65%,-32.04%,33.22%,-78.28%,12.73%,51.96%,-2.34%,-11.30%,-5.17%,1.33%,82.32%,0.00%,0.00%,0.00%,19.71%,0.00%,0.00%,0.00%,218.61%,0.00%,-1.30%,-19.44%,-23.21%,-27.14%,133.33%,350.00%,522.22% +Free Cash Flow Per Share,-4.09,14.3,-4.2,3.2,-11.87,15.83,7.82,15.27,-3.84,3.84,5.81,5.82,9.97,7.43,8.22,9.52,21.85,-2.99,9.97,2.01,0.15,3.7,-1.71,3.89,-2.12,-8.34,-1.46,6.53,-2.75,4.55,-1.42,12.21,0.13,5.53,1.47,1.66,3.62,3.98,1.06,10.61 +Dividend Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,10.60%,11.50%,12.29%,12.29%,11.52%,12.47%,13.45%,13.57%,12.21%,12.06%,12.01%,12.86%,11.28%,11.18%,11.71%,13.20%,11.21%,13.60%,17.15%,13.52%,14.20%,14.17%,14.72%,14.81%,14.79%,12.75%,14.54%,13.45%,9.46%,11.57%,5.40%,11.42%,8.60%,10.93%,11.24%,10.62%,10.85%,11.80%,12.14%,11.45% +Operating Margin,3.62%,4.52%,4.39%,4.29%,3.49%,4.20%,5.32%,5.58%,1.28%,4.23%,4.48%,4.79%,2.58%,3.14%,4.02%,5.14%,1.74%,5.76%,9.18%,6.02%,5.66%,6.06%,6.32%,6.80%,6.63%,5.49%,7.00%,4.78%,-5.44%,-1.61%,-5.74%,1.67%,-0.13%,2.60%,2.41%,2.05%,1.96%,3.13%,3.29%,2.59% +Profit Margin,2.39%,3.15%,3.05%,3.03%,2.39%,2.87%,3.71%,3.94%,0.68%,2.90%,3.08%,3.32%,1.39%,2.03%,2.72%,3.50%,0.65%,3.69%,5.98%,3.91%,3.93%,4.12%,4.67%,4.81%,4.31%,4.19%,4.14%,2.30%,-5.29%,-1.93%,-4.60%,1.57%,-1.04%,0.92%,0.76%,0.55%,0.78%,1.27%,1.11%,0.88% +Free Cash Flow Margin,-2.24%,8.10%,-2.49%,1.88%,-7.57%,10.80%,5.48%,10.85%,-2.70%,2.81%,4.23%,4.38%,7.77%,6.17%,7.06%,8.46%,24.62%,-3.53%,12.78%,2.68%,0.21%,5.47%,-2.55%,5.90%,-2.77%,-10.96%,-1.84%,8.39%,-3.11%,5.17%,-1.62%,14.13%,0.15%,6.91%,1.90%,2.14%,4.86%,6.18%,1.50%,16.68% +Effective Tax Rate,27.46%,25.57%,25.86%,24.56%,25.26%,26.21%,25.72%,24.82%,28.21%,25.08%,25.75%,25.00%,24.27%,25.13%,23.87%,25.25%,33.33%,29.39%,30.13%,29.64%,24.32%,24.89%,23.74%,23.85%,21.48%,23.94%,33.77%,40.22%,0.00%,0.00%,0.00%,41.22%,0.00%,54.35%,58.75%,62.50%,46.43%,53.06%,61.39%,58.21% +EBITDA,428,514,480,471,359,401,485,499,152,380,405,412,201,253,304,368,105,312,440,294,263,276,301,308,303,316,373,249,-244,-38,-240,206,41,164,150,133,110,144,145,115 +EBITDA Margin,4.08%,4.97%,4.86%,4.74%,3.97%,4.69%,5.82%,6.12%,1.85%,4.79%,5.03%,5.30%,2.71%,3.59%,4.47%,5.64%,2.01%,6.21%,9.53%,6.46%,6.15%,6.51%,7.18%,7.48%,6.50%,6.73%,7.64%,5.36%,-4.93%,-0.76%,-4.80%,4.20%,0.90%,3.61%,3.44%,3.06%,2.84%,3.99%,4.11%,3.63% +Depreciation & Amortization,48,47,46,45,43,42,42,44,47,45,44,40,35,32,31,33,24,23,21,20,21,21,22,25,23,31,36,37,39,43,47,49,47,46,45,44,33,31,29,33 +EBIT,380,467,434,426,316,359,443,455,105,335,361,372,166,221,273,335,81,289,419,274,242,255,279,283,280,285,337,212,-283,-81,-287,157,-6,118,105,89,77,113,116,82 +EBIT Margin,3.62%,4.52%,4.39%,4.29%,3.49%,4.20%,5.32%,5.58%,1.28%,4.23%,4.48%,4.79%,2.24%,3.14%,4.02%,5.14%,1.55%,5.76%,9.07%,6.02%,5.66%,6.01%,6.65%,6.87%,6.00%,6.07%,6.90%,4.56%,-5.72%,-1.61%,-5.74%,3.20%,-0.13%,2.60%,2.41%,2.05%,1.99%,3.13%,3.29%,2.59% +Cash & Equivalents,4662,4732,4354,4513,4848,5565,4910,4554,4006,4242,4312,4804,4438,4357,4608,4431,4154,3196,3303,2365,2452,2679,2253,3224,2826,2814,3392,3729,3186,3934,2979,3198,2819,2842,2345,2156,2329,2164,2014,1870 +Short-TermInvestments,4325,4482,4347,4424,4259,4111,3886,3810,3499,3639,3567,2988,3202,2900,2241,1938,1875,1769,1906,2010,1946,1778,2239,2024,2157,2655,2913,3106,3215,2538,2957,2056,2025,2049,1968,2447,2175,1952,1975,1678 +Cash & Cash Equivalents,8987,9214,8701,8937,9107,9676,8796,8364,7505,7881,7879,7792,7640,7257,6849,6369,6029,4965,5209,4375,4398,4457,4492,5248,4983,5469,6305,6835,6401,6472,5936,5254,4844,4891,4313,4603,4504,4116,3989,3548 +Cash Growth,-1.32%,-4.78%,-1.08%,6.85%,21.35%,22.78%,11.64%,7.34%,-1.77%,8.60%,15.04%,22.34%,26.72%,46.16%,31.48%,45.58%,37.09%,11.40%,15.96%,-16.64%,-11.74%,-18.50%,-28.76%,-23.22%,-22.15%,-15.50%,6.22%,30.09%,32.14%,32.33%,37.63%,14.14%,7.55%,18.84%,8.12%,29.74%,76.08%,68.59%,125.59%,99.38% +Receivables,3299,3259,3231,3350,3104,2460,2385,2536,2302,2220,2240,2156,2177,1912,1857,1776,1672,1775,1580,1603,1406,1280,1239,1359,1330,1346,1148,950,871,1002,1006,1006,974,1053,1012,863,597,620,631,491 +Inventory,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Current Assets,487,408,399,381,331,332,260,259,277,391,213,198,247,197,168,163,175,213,273,346,163,140,132,124,149,486,574,411,239,234,227,142,170,169,220,298,205,175,186,236 +Total Current Assets,12773,12881,12331,12668,12542,12468,11441,11159,10084,10492,10332,10146,10064,9366,8874,8308,7876,6953,7062,6324,5967,5877,5863,6731,6462,7301,8027,8196,7511,7708,7169,6402,5988,6113,5545,5764,5306,4910,4806,4276 +"Property, Plant & Equipment",288,306,305,295,270,290,285,274,259,412,401,393,396,385,383,378,391,395,399,385,385,379,373,376,241,264,276,318,342,397,449,447,454,450,448,419,393,375,363,345 +Long-Term Investments,286,289,268,261,261,261,249,242,238,242,219,221,212,156,145,138,136,93,87,82,79,79,98,100,120,118,117,120,119,117,118,296,110,116,333,116,109,102,111,101 +Goodwill and Intangibles,1938,1923,1913,1927,1449,1471,1348,1369,1390,1263,1286,1305,1252,915,929,923,941,265,164,168,172,176,180,185,190,195,201,250,255,531,671,751,760,768,757,768,641,418,353,357 +Other Long-Term Assets,345,359,368,362,370,380,338,327,343,384,334,295,285,211,199,203,188,175,164,170,184,190,176,187,141,173,142,249,244,201,176,142,137,123,119,116,127,110,103,91 +Total Long-Term Assets,2857,2877,2854,2845,2350,2402,2220,2212,2230,2301,2240,2214,2145,1667,1656,1642,1656,928,814,805,820,824,827,848,692,750,736,937,960,1246,1414,1636,1461,1457,1657,1419,1270,1005,930,894 +Total Assets,15630,15758,15185,15513,14892,14870,13661,13371,12314,12793,12572,12360,12209,11033,10530,9950,9532,7881,7876,7129,6787,6701,6690,7579,7154,8051,8763,9133,8471,8954,8583,8038,7449,7570,7202,7183,6576,5915,5736,5170 +Accounts Payable,4640,4732,4577,4571,4204,4235,3677,3824,3528,3622,3775,3601,3363,3191,2942,2839,2696,2289,1960,1981,1854,2453,2140,2439,2351,2866,2674,2736,2558,2963,2452,2364,2314,2254,2303,2541,2047,1834,1891,1876 +Deferred Revenue,51,364,13,328,418,691,414,654,359,663,13,18,370,1,42,71,375,61,54,43,249,207,30,207,211,178,193,404,282,468,284,461,315,380,104,94,223,67,58,170 +Current Debt,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,26,0,15,65,198,241,296,484,566,653,782,773,1,472,466,1,455,449,451,446,441 +Total Current Liabilities,7896,8337,7836,8514,8168,8492,7537,7614,6855,7242,7225,7041,7047,6070,5707,5323,4965,3556,3755,3570,3269,3308,3388,4292,4246,5213,5820,6005,5557,5962,5793,4422,4570,4665,3646,4377,3822,3861,3739,3593 +Other Current Liabilities,3205,3241,3246,3615,3546,3566,3446,3136,2968,2957,3437,3422,3314,2878,2723,2413,1894,1206,1741,1520,1166,633,1153,1448,1443,1873,2469,2299,2064,1749,2284,1596,1469,1565,1238,1287,1103,1509,1344,1107 +Long-Term Debt,3118,2529,2384,2382,2385,2378,2381,2381,2391,2392,2391,2391,2392,2350,2352,2351,2352,2039,2041,1825,1468,1472,1473,1355,1217,1217,1217,1516,1516,1515,1215,1653,1173,1169,1626,1163,1160,476,474,472 +Total Long-Term Liabilities,3238,2651,2506,2506,2509,2499,2503,2469,2495,2510,2517,2525,2532,2445,2453,2463,2471,2124,2125,1912,1558,1562,1566,1452,1261,1277,1285,1575,1577,1563,1269,1889,1230,1214,1915,1216,1197,536,535,535 +Other Long-Term Liabilities,120,122,122,124,124,121,122,88,104,118,126,134,140,95,101,112,119,85,84,87,90,90,93,97,44,60,68,59,61,48,54,236,57,45,289,53,37,59,60,63 +Total Liabilities,11134,10988,10342,11020,10677,10991,10040,10083,9350,9752,9742,9566,9579,8515,8160,7786,7436,5680,5880,5482,4827,4870,4954,5744,5507,6490,7105,7580,7134,7525,7062,6311,5800,5879,5561,5593,5019,4397,4273,4128 +Total Debt,3118,2529,2384,2382,2385,2378,2381,2381,2391,2392,2391,2391,2392,2350,2352,2351,2352,2039,2041,1851,1468,1487,1538,1553,1458,1513,1701,2082,2169,2297,1988,1654,1645,1635,1627,1618,1609,927,920,913 +Debt Growth,30.73%,6.35%,0.13%,0.04%,-0.25%,-0.59%,-0.42%,-0.42%,-0.04%,1.79%,1.66%,1.70%,1.70%,15.25%,15.24%,27.01%,60.22%,37.12%,32.71%,19.19%,0.69%,-1.72%,-9.58%,-25.41%,-32.78%,-34.13%,-14.44%,25.88%,31.85%,40.49%,22.19%,2.23%,2.24%,76.33%,76.86%,77.29%,81.40%,2.03%,13.47%,14.18% +Retained Earnings,4091,4326,4489,4188,3887,3671,3426,3117,2796,2937,2707,2657,2399,2296,2153,1968,1860,1983,1798,1522,1781,1666,1491,1295,1012,811,614,412,298,560,657,887,810,857,815,782,758,729,682,644 +Comprehensive Income,-57,-9,-85,-85,-82,-165,-146,-125,-160,-185,-128,-81,-5,17,26,26,37,37,32,-15,4,5,5,-3,-8,-10,-11,-12,-5,-1,-1,-1,-2,3,4,2,-4,-1,-2,0 +Shareholders Equity,4496,4770,4843,4493,4215,3879,3621,3288,2964,3041,2830,2794,2630,2518,2370,2164,2096,2201,1996,1647,1960,1831,1736,1835,1647,1561,1658,1553,1337,1429,1521,1727,1649,1691,1641,1590,1557,1518,1463,1042 +Net Cash / Debt,5869,6685,6317,6555,6722,7298,6415,5983,5114,5489,5488,5401,5248,4907,4497,4018,3677,2926,3168,2524,2930,2970,2954,3695,3525,3956,4604,4753,4232,4175,3948,3600,3199,3256,2686,2985,2895,3189,3069,2635 +Net Cash / Debt Growth,-12.69%,-8.40%,-1.53%,9.56%,31.44%,32.96%,16.89%,10.78%,-2.55%,11.86%,22.04%,34.42%,42.73%,67.70%,41.95%,59.19%,25.50%,-1.48%,7.24%,-31.69%,-16.88%,-24.92%,-35.84%,-22.26%,-16.71%,-5.25%,16.62%,32.03%,32.29%,28.23%,46.98%,20.60%,10.50%,2.12%,-12.48%,13.27%,73.25%,108.06%,220.53%,168.84% +Net Cash Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Working Capital,4877,4544,4495,4154,4374,3976,3904,3545,3229,3250,3107,3105,3017,3296,3167,2985,2911,3397,3307,2754,2698,2569,2475,2439,2216,2088,2207,2191,1954,1746,1376,1980,1418,1448,1899,1387,1484,1049,1068,682 +Book Value Per Share,78.33,81.4,82.65,76.94,73.05,66.54,62.11,56.79,51.28,52.34,48.21,47.84,45.5,43.12,40.58,37.31,35.53,37.12,33.72,27.09,31.51,29.2,27.72,29.38,27,25.27,26.88,26,23.88,25.02,26.68,30.43,29.98,29.77,29,28.29,29.94,27.08,29.19,20.89 +Net Income,251,326,301,301,216,245,309,321,56,230,248,258,103,143,185,228,34,185,276,178,168,175,196,198,201,197,202,107,-262,-97,-230,77,-47,42,33,24,30,46,39,28 +Depreciation & Amortization,48,47,46,45,43,42,42,44,47,45,44,40,35,32,31,33,24,23,21,20,21,21,22,25,23,31,36,37,39,43,47,49,47,46,45,44,33,31,29,33 +Share-Based Compensation,18,30,32,36,27,33,30,25,23,23,23,34,23,14,11,24,14,15,16,12,10,10,10,9,7,7,7,6,8,3,29,6,2,8,9,7,7,7,3,6 +Other Operating Activities,-541,470,-598,-168,-976,629,106,526,-338,-44,53,31,436,272,266,283,1227,-381,301,-67,-163,36,-321,17,-354,-740,-325,244,62,336,107,587,38,259,52,64,149,174,23,487 +Operating Cash Flow,-224,873,-219,214,-690,949,487,916,-212,254,368,363,597,461,493,568,1299,-158,614,143,36,242,-93,249,-123,-505,-80,394,-153,285,-47,719,40,355,139,139,219,258,94,554 +Operating Cash Flow Growth,0,-8.01%,0,-76.64%,0,273.62%,32.34%,152.34%,0,-44.90%,-25.36%,-36.09%,-54.04%,0,-19.71%,297.20%,3508.33%,0,0,-42.57%,0,0,0,-36.80%,0,0,0,-45.20%,0,-19.72%,0,417.27%,-81.74%,37.60%,47.87%,-74.91%,0.09%,-57.41%,282.69%,162.69% +Capital Expenditures,-11,-35,-27,-27,5,-26,-31,-32,-10,-31,-27,-23,-21,-27,-13,-16,-10,-19,-24,-21,-27,-10,-14,-6,-6,-10,-10,-4,-1,-25,-34,-26,-33,-41,-56,-46,-31,-35,-41,-25 +Acquisitions,0,-49,0,-295,0,-3,0,0,0,-134,0,0,-129,0,0,0,-693,-62,0,0,0,0,0,0,190,0,0,0,0,0,0,0,0,-40,-6,-2,-373,-69,0,-8 +Change in Investments,97,-30,81,-169,-36,-247,-103,-275,167,-148,-644,110,-331,-669,-304,-80,206,141,165,-85,-186,323,-552,181,133,447,267,154,-580,404,-457,-305,-35,229,110,-267,-350,13,-278,-188 +Other Investing Activities,-67,66,-1,3,6,-4,-3,5,-9,-34,6,-13,-66,-2,-4,9,-1,0,0,3,0,0,2,-4,5,-14,-4,-5,-5,-9,-18,-6,-7,-6,-7,1,-1,-17,-10,-7 +Investing Cash Flow,19,-48,53,-488,-25,-280,-137,-302,148,-347,-665,74,-547,-698,-321,-87,-498,60,141,-103,-213,313,-564,171,322,423,253,145,-586,370,-509,-337,-75,142,41,-314,-755,-108,-329,-228 +Dividends Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,-500,-500,0,0,0,0,0,0,-200,0,-200,0,0,0,0,-128,-153,0,0,-453,-47,0,0,0,0,0,0,0,0,0,-1,1,-10,0,10,0,10,0,380,1 +Debt Issued / Paid,590,150,0,0,0,0,0,0,0,0,0,0,17,0,0,0,290,0,189,380,0,-55,-19,54,-62,-211,-389,0,0,300,325,0,0,0,0,0,689,0,0,0 +Other Financing Activities,-23,-14,12,-62,3,-6,10,-65,17,10,9,-77,4,-4,7,-79,19,-2,-1,-52,-2,-93,-295,-102,-119,-298,-109,-5,4,-1,10,-2,18,0,-1,2,2,0,-1,4 +Financing Cash Flow,67,-364,12,-62,3,-6,10,-65,-183,10,-191,-77,21,-4,7,-207,156,-2,188,-125,-49,-148,-314,-48,-181,-509,-498,-5,4,299,334,-1,8,0,9,2,701,0,379,5 +Net Cash Flow,-138,461,-154,-336,-712,663,360,549,-247,-83,-488,360,71,-241,179,274,957,-100,943,-85,-226,407,-971,372,18,-591,-325,534,-735,954,-222,381,-27,497,189,-173,165,150,144,331 +Free Cash Flow,-235,838,-246,187,-685,923,456,884,-222,223,341,340,576,434,480,552,1289,-177,590,122,9,232,-107,243,-129,-515,-90,390,-154,260,-81,693,7,314,83,93,188,223,53,529 +Free Cash Flow Growth,0,-9.21%,0,-78.85%,0,313.90%,33.72%,160.00%,0,-48.62%,-28.96%,-38.41%,-55.31%,0,-18.64%,352.46%,14222.22%,0,0,-49.79%,0,0,0,-37.69%,0,0,0,-43.72%,0,-17.20%,0,645.16%,-96.28%,40.81%,56.60%,-82.42%,7.08%,-60.99%,1032.24%,173.94% +Free Cash Flow Margin,-2.24%,8.10%,-2.49%,1.88%,-7.57%,10.80%,5.48%,10.85%,-2.70%,2.81%,4.23%,4.38%,7.77%,6.17%,7.06%,8.46%,24.62%,-3.53%,12.78%,2.68%,0.21%,5.47%,-2.55%,5.90%,-2.77%,-10.96%,-1.84%,8.39%,-3.11%,5.17%,-1.62%,14.13%,0.15%,6.91%,1.90%,2.14%,4.86%,6.18%,1.50%,16.68% +Free Cash Flow Per Share,-4.09,14.3,-4.2,3.2,-11.87,15.83,7.82,15.27,-3.84,3.84,5.81,5.82,9.97,7.43,8.22,9.52,21.85,-2.99,9.97,2.01,0.15,3.7,-1.71,3.89,-2.12,-8.34,-1.46,6.53,-2.75,4.55,-1.42,12.21,0.13,5.53,1.47,1.66,3.62,3.98,1.06,10.61 +Market Capitalization,16648,20191,17422,23992,21064,19116,17562,15488,19285,19164,16413,19482,18576,15845,14779,13558,12612,10854,10536,8494,8508,6881,8963,8867,7251,9184,6041,4849,4378,3927,3944,2588,3083,3313,2824,3624,3372,3859,3524,3356 +Market Cap Growth,-20.97%,5.63%,-0.80%,54.91%,9.23%,-0.25%,7.00%,-20.50%,3.82%,20.95%,11.06%,43.69%,47.29%,45.98%,40.26%,59.61%,48.24%,57.75%,17.55%,-4.20%,17.34%,-25.08%,48.36%,82.87%,65.62%,133.84%,53.20%,87.37%,42.00%,18.56%,39.67%,-28.60%,-8.57%,-14.17%,-19.88%,8.00%,30.17%,96.18%,70.69%,94.33% +Enterprise Value,10779,13506,11105,17437,14342,11818,11147,9505,14171,13675,10925,14081,13328,10938,10282,9540,8935,7928,7368,5970,5578,3911,6009,5172,3726,5228,1437,96,146,-248,-4,-1012,-116,57,138,639,477,671,455,721 +PE Ratio,14.12,17.65,16.39,22.4,19.31,20.53,19.17,18.11,24.35,22.84,21.83,28.28,28.19,26.86,23.38,18.75,18.74,13.45,13.22,11.85,11.54,8.94,11.32,11.11,10.26,37.64,-120.83,-10.06,-8.55,-13.22,-24.96,24.65,59.29,25.68,21.23,26.07,23.58,26.33,30.2,39.25 +PS Ratio,0.41,0.52,0.47,0.67,0.62,0.58,0.54,0.48,0.6,0.62,0.54,0.67,0.67,0.62,0.63,0.63,0.65,0.59,0.6,0.49,0.51,0.4,0.51,0.48,0.38,0.48,0.31,0.25,0.22,0.2,0.21,0.14,0.17,0.19,0.17,0.24,0.24,0.29,0.29,0.31 +PB Ratio,3.7,4.23,3.6,5.34,5,4.93,4.85,4.71,6.51,6.3,5.8,6.97,7.06,6.29,6.24,6.27,6.02,4.93,5.28,5.16,4.34,3.76,5.16,4.83,4.4,5.88,3.64,3.12,3.27,2.75,2.59,1.5,1.87,1.96,1.72,2.28,2.17,2.54,2.41,3.22 +P/FCF Ratio,30.6,214.8,97.33,27.23,13.35,9.37,13.1,12.63,28.28,12.95,9.71,10.65,9.1,5.75,6.89,6.02,6.91,19.95,11.06,33.18,22.57,28.79,-17.64,-18.06,-21.08,-24.89,14.88,11.68,6.1,4.47,4.23,2.36,6.2,4.89,4.81,6.51,3.4,3.94,2.65,2.62 +P/OCF Ratio,25.85,113.43,68.59,24.99,12.67,8.93,12.15,11.68,24.95,12.11,9.17,10.18,8.77,5.62,6.71,5.84,6.64,17.09,10.18,25.9,19.6,25.02,-18.99,-19.32,-23.09,-26.7,13.55,10.12,5.45,3.94,3.7,2.07,4.58,3.89,3.74,5.1,3,3.43,2.39,2.39 +Debt/Equity,0.69,0.53,0.49,0.53,0.57,0.61,0.66,0.72,0.81,0.79,0.84,0.86,0.91,0.93,0.99,1.09,1.12,0.93,1.02,1.12,0.75,0.81,0.89,0.85,0.89,0.97,1.03,1.34,1.62,1.61,1.31,0.96,1,0.97,0.99,1.02,1.03,0.61,0.63,0.88 +Quick Ratio,1.56,1.5,1.52,1.44,1.49,1.43,1.48,1.43,1.43,1.39,1.4,1.41,1.39,1.51,1.53,1.53,1.55,1.9,1.81,1.67,1.78,1.73,1.69,1.54,1.49,1.31,1.28,1.3,1.31,1.25,1.2,1.42,1.27,1.27,1.46,1.25,1.33,1.23,1.24,1.12 +Current Ratio,1.62,1.55,1.57,1.49,1.54,1.47,1.52,1.47,1.47,1.45,1.43,1.44,1.43,1.54,1.56,1.56,1.59,1.96,1.88,1.77,1.83,1.78,1.73,1.57,1.52,1.4,1.38,1.37,1.35,1.29,1.24,1.45,1.31,1.31,1.52,1.32,1.39,1.27,1.29,1.19 +Return on Invested Capital (ROIC),16.63%,16.81%,15.83%,16.75%,17.76%,16.16%,16.62%,16.52%,16.31%,17.35%,16.42%,15.37%,15.30%,14.06%,15.31%,17.97%,16.95%,20.67%,21.43%,22.04%,23.09%,25.65%,26.09%,25.93%,25.70%,9.32%,0.27%,-13.87%,-16.79%,-8.74%,-5.44%,4.12%,3.78%,5.15%,5.22%,5.36%,5.46%,7.02%,6.08%,5.82% +Dividend Yield,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Payout Ratio,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Buyback Yield,0.52%,-0.51%,-0.51%,-0.86%,0.17%,-0.34%,0.68%,0.86%,0.00%,0.51%,-0.51%,-0.69%,2.03%,1.52%,1.35%,4.61%,5.14%,5.44%,5.46%,2.66%,-1.97%,-1.54%,-1.51%,-4.58%,-8.93%,-8.13%,-8.21%,-5.25%,-1.82%,-0.56%,-0.74%,-0.98%,-5.77%,-1.33%,-12.87%,-12.68%,-10.64%,-20.53%,-8.36%,-8.47% +Total Return,0.52%,-0.51%,-0.51%,-0.86%,0.17%,-0.34%,0.68%,0.86%,0.00%,0.51%,-0.51%,-0.69%,2.03%,1.52%,1.35%,4.61%,5.14%,5.44%,5.46%,2.66%,-1.97%,-1.54%,-1.51%,-4.58%,-8.93%,-8.13%,-8.21%,-5.25%,-1.82%,-0.56%,-0.74%,-0.98%,-5.77%,-1.33%,-12.87%,-12.68%,-10.64%,-20.53%,-8.36%,-8.47% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/mrk.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/mrk.csv new file mode 100644 index 0000000000000000000000000000000000000000..61d205f95c7e404c67b9414c5d085eadf40afb3c --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/mrk.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,15624,16657,16112,15775,14630,15962,15035,14487,13830,14959,14593,15901,13521,13154,11402,10627,10948,10929,9353,12057,4149,12397,11760,10816,10998,10794,10465,10037,10433,10325,9930,9434,10115,10536,9844,9312,10215,10073,9785,9425 +Revenue Growth,6.79%,4.35%,7.16%,8.89%,5.79%,6.71%,3.03%,-8.89%,2.29%,13.72%,27.99%,49.63%,23.50%,20.36%,21.91%,-11.86%,163.87%,-11.84%,-20.47%,11.47%,-62.28%,14.85%,12.38%,7.76%,5.42%,4.54%,5.39%,6.39%,3.14%,-2.00%,0.87%,1.31%,-0.98%,4.60%,0.60%,-1.20%,-2.55%,-4.59%,-10.51%,-8.17% +Cost of Revenue,3828,4080,3745,3540,3912,4264,4024,3926,3881,3934,4216,5380,3874,3450,3104,3199,5029,3013,2747,3312,1573,3990,3401,3052,3289,3619,3417,3184,3440,3307,3116,3049,3471,3409,3578,3572,3850,3761,3754,3569 +Gross Profit,11796,12577,12367,12235,10718,11698,11011,10561,9949,11025,10377,10521,9647,9704,8298,7428,5919,7916,6606,8745,2576,8407,8359,7764,7709,7175,7048,6853,6993,7018,6814,6385,6644,7127,6266,5740,6365,6312,6031,5856 +"Selling, General & Admin",2864,2731,2739,2483,2804,2519,2702,2479,2687,2520,2512,2323,2830,2336,2281,2187,2619,2060,2085,2555,1729,2589,2712,2425,2643,2443,2508,2508,2642,2459,2500,2472,2848,2393,2458,2318,2615,2472,2624,2601 +Research & Development,4584,5862,3500,3992,9627,3307,13321,4276,3775,4399,2798,2576,3068,2445,4321,2412,5788,3349,2085,2209,2400,3204,2189,1931,2214,2068,2274,3196,2315,4413,1782,1830,4786,1664,2151,1659,1798,1500,1670,1737 +Operating Expenses,7499,8649,6319,6598,12686,5952,16174,6822,6511,7013,5452,4952,6072,4888,6684,4896,8717,5522,4252,4836,4311,6025,4960,4509,4995,4682,5010,5799,5263,7025,4448,4453,7899,4218,4743,4068,4646,4085,4485,4420 +Other Operating Expenses,51,56,80,123,255,126,151,67,49,94,142,53,174,107,82,297,310,113,82,72,182,232,59,153,138,171,228,95,306,153,166,151,265,161,134,91,233,113,191,82 +Operating Income,4297,3928,6048,5637,-1968,5746,-5163,3739,3438,4012,4925,5569,3575,4816,1614,2532,-2798,2394,2354,3909,-1735,2382,3399,3255,2714,2493,2038,1054,1730,-7,2366,1932,-1255,2909,1523,1672,1719,2227,1546,1436 +Interest Expense / Income,328,330,310,303,310,317,277,242,235,244,240,243,209,196,202,200,207,203,209,212,219,231,233,209,203,190,194,185,190,189,193,182,180,170,171,172,169,165,174,164 +Other Expense / Income,-200,-488,-262,-331,-232,-186,-102,-149,-309,190,203,462,-477,-642,-636,-1085,-980,-1130,-1253,-141,-4616,-190,-119,-74,-142,-354,-233,-471,-331,-391,-261,-248,-71,-144,-148,-119,739,-330,566,-104 +Pretax Income,4169,4086,6000,5665,-2046,5615,-5338,3646,3512,3578,4482,4864,3843,5262,2048,3417,-2025,3321,3398,3838,2662,2341,3285,3120,2653,2657,2077,1340,1871,195,2434,1998,-1364,2883,1500,1619,811,2392,806,1376 +Income Tax,426,929,545,903,-820,870,637,825,495,330,538,554,85,695,503,238,69,380,396,619,306,440,615,205,826,707,370,604,2917,251,488,447,-769,699,295,494,-166,566,119,423 +Net Income,3743,3157,5455,4762,-1226,4745,-5975,2821,3017,3248,3944,4310,3758,4567,1545,3179,-2094,2941,3002,3219,2356,1901,2670,2915,1827,1950,1707,736,-1046,-56,1946,1551,-595,2184,1205,1125,977,1826,687,953 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,3743,3157,5455,4762,-1226,4745,-5975,2821,3017,3248,3944,4310,3758,4567,1545,3179,-2094,2941,3002,3219,2356,1901,2670,2915,1827,1950,1707,736,-1046,-56,1946,1551,-595,2184,1205,1125,977,1826,687,953 +Net Income Growth,0,-33.47%,0,68.81%,0,46.09%,0,-34.55%,-19.72%,-28.88%,155.28%,35.58%,0,55.29%,-48.53%,-1.24%,0,54.71%,12.43%,10.43%,28.96%,-2.51%,56.42%,296.06%,0,0,-12.28%,-52.55%,0,0,61.49%,37.87%,0,19.61%,75.40%,18.05%,-86.65%,104.02%,-65.72%,-44.11% +Shares Outstanding (Basic),2526,2534,2534,2533,2534,2537,2539,2538,2535,2533,2531,2528,2527,2530,2533,2531,2530,2529,2527,2533,2544,2558,2574,2585,2616,2662,2683,2695,2715,2727,2734,2745,2757,2765,2768,2774,2789,2814,2826,2835 +Shares Outstanding (Diluted),2535,2541,2544,2544,2541,2546,2539,2551,2548,2542,2540,2537,2535,2536,2540,2541,2541,2538,2536,2547,2559,2572,2588,2603,2634,2678,2696,2710,2730,2727,2752,2766,2775,2786,2789,2795,2814,2836,2850,2865 +Shares Change,-0.24%,-0.20%,0.20%,-0.27%,-0.28%,0.16%,-0.04%,0.55%,0.51%,0.24%,0,-0.16%,-0.24%,-0.08%,0.16%,-0.24%,-0.70%,-1.32%,-2.01%,-2.15%,-2.85%,-3.96%,-4.01%,-3.95%,-3.52%,-1.80%,-2.04%,-2.03%,-1.62%,-2.12%,-1.33%,-1.04%,-1.39%,-1.76%,-2.14%,-2.44%,-2.50%,-2.58%,-3.36%,-3.57% +EPS (Basic),1.48,1.25,2.15,1.88,-0.49,1.87,-2.35,1.11,1.18,1.28,1.56,1.7,1.49,1.81,0.61,1.26,-0.83,1.16,1.19,1.27,0.93,0.74,1.04,1.13,0.7,0.73,0.64,0.27,-0.38,-0.02,0.71,0.56,-0.21,0.79,0.44,0.41,0.35,0.65,0.24,0.34 +EPS (Diluted),1.48,1.24,2.14,1.87,-0.48,1.86,-2.35,1.11,1.18,1.28,1.55,1.7,1.48,1.8,0.61,1.25,-0.83,1.16,1.18,1.26,0.92,0.74,1.03,1.12,0.69,0.73,0.63,0.27,-0.38,-0.02,0.71,0.56,-0.21,0.78,0.43,0.4,0.34,0.64,0.24,0.33 +EPS Growth,0,-33.33%,0,68.47%,0,45.31%,0,-34.71%,-20.27%,-28.89%,154.10%,36.00%,0.00%,55.17%,-48.31%,-0.79%,0.00%,56.76%,14.56%,12.50%,33.33%,1.37%,63.49%,314.82%,0.00%,0.00%,-11.27%,-51.79%,0.00%,0.00%,65.12%,40.00%,0.00%,21.88%,79.17%,21.21%,-86.40%,106.45%,-64.71%,-42.11% +Free Cash Flow Per Share,1,3.36,1.91,0.88,-0.29,2.69,1.08,0.13,1.29,1.77,1.25,1.49,1.51,1.43,0.59,0.28,1.02,0.29,1.11,-0.11,1.48,1.28,0.89,0.29,1.02,0.8,1.04,0.26,1.22,-0.59,1.07,-0.02,1.12,0.93,0.44,0.68,1.35,1.06,0.86,0.73 +Dividend Per Share,0.81,0.77,0.77,0.77,0.77,0.73,0.73,0.73,0.73,0.69,0.69,0.69,0.69,0.65,0.65,0.65,0.65,0.61,0.61,0.61,0.61,0.55,0.55,0.55,0.55,0.48,0.48,0.48,0.48,0.47,0.47,0.47,0.47,0.46,0.46,0.46,0.46,0.45,0.45,0.45 +Dividend Growth,5.20%,5.48%,5.48%,5.48%,5.48%,5.80%,5.80%,5.80%,5.80%,6.15%,6.15%,6.15%,6.15%,6.56%,6.56%,6.56%,6.56%,10.91%,10.91%,10.91%,10.91%,14.58%,14.58%,14.58%,14.58%,2.13%,2.13%,2.13%,2.13%,2.17%,2.17%,2.17%,2.17%,2.22%,2.22%,2.22%,2.22%,2.27%,2.27%,2.27% +Gross Margin,75.50%,75.51%,76.76%,77.56%,73.26%,73.29%,73.24%,72.90%,71.94%,73.70%,71.11%,66.17%,71.35%,73.77%,72.78%,69.90%,54.07%,72.43%,70.63%,72.53%,62.09%,67.82%,71.08%,71.78%,70.10%,66.47%,67.35%,68.28%,67.03%,67.97%,68.62%,67.68%,65.69%,67.64%,63.65%,61.64%,62.31%,62.66%,61.64%,62.13% +Operating Margin,27.50%,23.58%,37.54%,35.73%,-13.45%,36.00%,-34.34%,25.81%,24.86%,26.82%,33.75%,35.02%,26.44%,36.61%,14.16%,23.83%,-25.56%,21.91%,25.17%,32.42%,-41.82%,19.21%,28.90%,30.09%,24.68%,23.10%,19.47%,10.50%,16.58%,-0.07%,23.83%,20.48%,-12.41%,27.61%,15.47%,17.96%,16.83%,22.11%,15.80%,15.24% +Profit Margin,23.96%,18.95%,33.86%,30.19%,-8.38%,29.73%,-39.74%,19.47%,21.82%,21.71%,27.03%,27.11%,27.79%,34.72%,13.55%,29.91%,-19.13%,26.91%,32.10%,26.70%,56.79%,15.33%,22.70%,26.95%,16.61%,18.07%,16.31%,7.33%,-10.03%,-0.54%,19.60%,16.44%,-5.88%,20.73%,12.24%,12.08%,9.56%,18.13%,7.02%,10.11% +Free Cash Flow Margin,16.08%,51.08%,30.08%,14.13%,-5.08%,42.70%,18.22%,2.29%,23.72%,29.92%,21.74%,23.75%,28.28%,27.56%,13.19%,6.67%,23.52%,6.66%,29.94%,-2.31%,90.65%,26.35%,19.58%,6.85%,24.21%,19.83%,26.75%,7.02%,31.67%,-15.61%,29.45%,-0.56%,30.46%,24.32%,12.44%,20.34%,36.74%,29.73%,24.79%,22.08% +Effective Tax Rate,10.22%,22.74%,9.08%,15.94%,0.00%,15.49%,0.00%,22.63%,14.10%,9.22%,12.00%,11.39%,2.21%,13.21%,24.56%,6.97%,0.00%,11.44%,11.65%,16.13%,11.50%,18.80%,18.72%,6.57%,31.14%,26.61%,17.81%,45.08%,155.91%,128.72%,20.05%,22.37%,0.00%,24.25%,19.67%,30.51%,-20.47%,23.66%,14.76%,30.74% +EBITDA,5694,5602,7442,6952,-772,6946,-4158,4879,4639,4781,5660,6227,4887,6217,2978,4509,-935,4331,4582,4871,3475,3417,4491,4227,3854,3941,3561,2662,3228,1538,3789,3373,1,4228,3221,3352,2540,4127,2588,3177 +EBITDA Margin,36.44%,33.63%,46.19%,44.07%,-5.28%,43.52%,-27.66%,33.68%,33.54%,31.96%,38.79%,39.16%,36.14%,47.26%,26.12%,42.43%,-8.54%,39.63%,48.99%,40.40%,83.76%,27.56%,38.19%,39.08%,35.04%,36.51%,34.03%,26.52%,30.94%,14.90%,38.16%,35.75%,0.01%,40.13%,32.72%,36.00%,24.87%,40.97%,26.45%,33.71% +Depreciation & Amortization,1197,1186,1132,984,964,1014,903,991,892,959,938,1120,835,759,728,892,883,807,975,821,594,845,973,898,998,1094,1290,1137,1167,1154,1162,1193,1185,1175,1550,1561,1560,1570,1608,1637 +EBIT,4497,4416,6310,5968,-1736,5932,-5061,3888,3747,3822,4722,5107,4052,5458,2250,3617,-1818,3524,3607,4050,2881,2572,3518,3329,2856,2847,2271,1525,2061,384,2627,2180,-1184,3053,1671,1791,980,2557,980,1540 +EBIT Margin,28.78%,26.51%,39.16%,37.83%,-11.87%,37.16%,-33.66%,26.84%,27.09%,25.55%,32.36%,32.12%,29.97%,41.49%,19.73%,34.04%,-16.61%,32.24%,38.57%,33.59%,69.44%,20.75%,29.92%,30.78%,25.97%,26.38%,21.70%,15.19%,19.76%,3.72%,26.46%,23.11%,-11.71%,28.98%,16.98%,19.23%,9.59%,25.39%,10.02%,16.34% +Cash & Equivalents,13242,14593,11304,5579,6841,8605,5660,9707,12694,11145,9675,8556,8096,10016,8575,6981,8050,7356,11103,7425,9676,7869,6659,8076,7965,7826,5310,4483,6092,7901,7786,11708,6515,7907,6608,9716,8524,7548,6922,7980 +Short-TermInvestments,447,0,50,40,252,168,718,680,498,103,453,372,0,0,0,0,0,0,0,7,774,149,446,722,899,2459,2284,2863,2406,3294,4181,3541,7826,5160,5226,3227,4903,4541,4448,7621 +Cash & Cash Equivalents,13689,14593,11354,5619,7093,8773,6378,10387,13192,11248,10128,8928,8096,10016,8575,6981,8050,7356,11103,7432,10450,8018,7105,8798,8864,10285,7594,7346,8498,11195,11967,15249,14341,13067,11834,12943,13427,12089,11370,15601 +Cash Growth,92.99%,66.34%,78.02%,-45.90%,-46.23%,-22.00%,-37.03%,16.34%,62.95%,12.30%,18.11%,27.89%,0.57%,36.16%,-22.77%,-6.07%,-22.97%,-8.26%,56.27%,-15.53%,17.89%,-22.04%,-6.44%,19.77%,4.31%,-8.13%,-36.54%,-51.83%,-40.74%,-14.33%,1.12%,17.82%,6.81%,8.09%,4.08%,-17.04%,-14.58%,-15.74%,-15.12%,-23.95% +Receivables,10278,11381,11642,11366,10349,10394,11030,10415,9450,9482,9643,9828,9230,8571,7843,8235,6803,8422,7577,8182,6778,8442,7964,7608,7071,7374,7287,7245,6873,7671,7439,7066,7018,7364,6916,6850,6484,6414,6510,6670 +Inventory,6109,6244,6469,6510,6358,6131,5930,5863,5911,5614,5535,5774,5953,5603,5499,6402,5554,6128,6056,5846,5978,5855,5847,5712,5440,5416,5178,5382,5096,5263,5407,5146,4866,5244,5248,5102,4700,5123,5306,5539 +Other Current Assets,8706,8143,8740,7950,8368,6656,6639,6737,7169,7217,6810,6654,6987,6868,6748,5291,7357,4671,4607,4714,4277,3827,3382,3233,4500,3761,4005,4112,4299,3790,3354,4069,4389,3765,3928,3877,5140,4941,5133,5117 +Total Current Assets,38782,40361,38205,31445,32168,31954,29977,33402,35722,33561,32116,31184,30266,31058,28665,26909,27764,26577,29343,26174,27483,26142,24298,25351,25875,26836,24064,24085,24766,27919,28167,31530,30614,29440,27926,28772,29751,28567,28319,32927 +"Property, Plant & Equipment",23779,23446,23221,23045,23051,22526,22231,21758,21422,20424,20059,19747,19279,18565,18064,18295,17000,16919,15789,15269,15053,14287,13862,13506,13291,12755,12626,12561,12439,12189,12094,12042,12026,12029,11987,12360,12507,12482,12630,12910 +Long-Term Investments,463,575,357,280,252,1306,1214,1290,1015,984,238,316,370,435,411,544,785,1372,1251,555,1469,2111,3779,5621,6233,7606,10033,11033,12125,12206,12138,11896,11416,11657,11879,12554,13039,13080,13333,13092 +Goodwill and Intangibles,38038,38707,38145,38753,39208,40382,40860,41066,41473,42528,43710,44280,44197,32246,32495,34613,32983,36925,36633,35863,33621,31787,32871,29169,31357,30433,31172,31804,32467,33478,34477,35221,35467,38766,38124,39148,40325,41485,42457,43820 +Other Long-Term Assets,16044,14443,12702,12326,11996,10559,10187,10280,9528,9584,10972,11141,11582,11190,11053,10486,13056,8007,7599,7052,6771,9004,9155,8707,5881,7500,7145,6558,6075,5884,5928,5872,5854,6443,6559,5921,6055,5618,5843,5596 +Total Long-Term Assets,78324,77171,74425,74404,74507,74773,74492,74394,73438,73520,74979,75484,75428,62436,62023,63938,63824,63223,61272,58739,56914,57189,59667,57003,56762,58294,60976,61956,63106,63757,64637,65031,64763,68895,68549,69983,71926,72665,74263,75418 +Total Assets,117106,117532,112630,105849,106675,106727,104469,107796,109160,107081,107095,106668,105694,93494,90688,90847,91588,89800,90615,84913,84397,83331,83965,82354,82637,85130,85040,86041,87872,91676,92804,96561,95377,98335,96475,98755,101677,101232,102582,108345 +Accounts Payable,4079,3586,3519,3514,3922,3509,3442,3680,4264,3371,3482,3715,4609,3366,3897,4034,4327,3744,3448,3572,3738,3198,3142,3018,3318,3091,3024,3162,3102,2620,2934,2484,2807,2481,2514,2241,2533,2023,2335,2091 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,2649,3149,3071,3077,1372,887,2839,2672,1946,1936,2979,1208,2412,3534,2488,7251,6431,2420,4718,6361,3610,3411,3816,3175,5308,3656,3379,2055,3057,5157,3181,5037,568,1487,644,2113,2583,2543,2483,4728 +Total Current Liabilities,28420,29586,26060,25099,25694,23094,23394,23131,24239,22998,23168,22316,23872,23728,21906,26361,27327,20405,22178,23483,22220,20684,20085,18543,22206,18586,18128,16960,18614,19467,18758,19823,17204,15555,14918,17568,19201,17583,17508,20442 +Other Current Liabilities,21692,22851,19470,18508,20400,18698,17113,16779,18029,17691,16707,17393,16851,16828,15521,15076,16569,14241,14012,13550,14872,14075,13127,12350,13580,11839,11725,11743,12455,11690,12643,12302,13829,11587,11760,13214,14085,13017,12690,13623 +Long-Term Debt,34462,34982,34717,31142,33683,33972,34072,28074,28745,28482,28684,30586,30690,22907,24033,24002,25360,26321,26156,21637,22736,22677,22771,22721,19806,19936,19959,21501,21353,21838,21706,23437,24274,23656,23642,23656,23829,24124,24069,25506 +Total Long-Term Liabilities,42314,43386,42922,40326,43346,42333,42333,37760,38863,39559,40609,43399,43565,33903,35394,37447,38857,40125,40693,35130,36176,35722,36143,36141,33549,33888,34146,35180,34689,33710,34334,36650,37865,38823,38111,37286,37709,37970,38436,39986 +Other Long-Term Liabilities,7852,8404,8205,9184,9663,8361,8261,9686,10118,11077,11925,12813,12875,10996,11361,13445,13497,13804,14537,13493,13440,13045,13372,13420,13743,13952,14187,13679,13336,11872,12628,13213,13591,15167,14469,13630,13880,13846,14367,14480 +Total Liabilities,70734,72972,68982,65425,69040,65427,65727,60891,63102,62557,63777,65715,67437,57631,57300,63808,66184,60530,62871,58613,58396,56406,56228,54684,55755,52474,52274,52140,53303,53177,53092,56473,55069,54378,53029,54854,56910,55553,55944,60428 +Total Debt,37111,38131,37788,34219,35055,34859,36911,30746,30691,30418,31663,31794,33102,26441,26521,31253,31791,28741,30874,27998,26346,26088,26587,25896,25114,23592,23338,23556,24410,26995,24887,28474,24842,25143,24286,25769,26412,26667,26552,30234 +Debt Growth,5.87%,9.39%,2.38%,11.30%,14.22%,14.60%,16.58%,-3.30%,-7.28%,15.04%,19.39%,1.73%,4.12%,-8.00%,-14.10%,11.63%,20.67%,10.17%,16.12%,8.12%,4.91%,10.58%,13.92%,9.93%,2.88%,-12.61%,-6.22%,-17.27%,-1.74%,7.37%,2.48%,10.50%,-5.94%,-5.72%,-8.53%,-14.77%,23.40%,-4.22%,15.11%,7.41% +Retained Earnings,63069,61384,60187,56697,53895,57082,54198,62039,61081,59928,58437,56252,53696,51691,48777,48888,47362,51107,49724,48272,46602,45804,45295,44065,42579,42189,41523,41107,41350,43701,45046,44387,44133,46028,45121,45192,45348,45660,45103,45692 +Comprehensive Income,-4945,-5371,-5361,-5274,-5161,-4916,-4900,-4883,-4768,-4743,-4327,-4369,-4429,-4590,-4628,-6622,-6634,-6383,-6393,-6391,-6193,-5390,-5362,-5346,-5545,-5151,-5122,-5060,-4910,-4945,-5094,-5080,-5226,-4252,-4086,-4194,-4148,-4573,-4332,-4167 +Shareholders Equity,46313,44502,43582,40364,37581,41246,38693,46834,45991,44458,43243,40883,38184,35794,33294,26945,25317,29186,27642,26205,25907,26838,27635,27539,26701,32422,32529,33668,34336,38248,39463,39837,40088,43744,43357,43806,44676,45587,46448,47765 +Net Cash / Debt,-23422,-23538,-26434,-28600,-27962,-26086,-30533,-20359,-17499,-19170,-21535,-22866,-25006,-16425,-17946,-24272,-23741,-21385,-19771,-20566,-15896,-18070,-19482,-17098,-16250,-13307,-15744,-16210,-15912,-15800,-12920,-13225,-10501,-12076,-12452,-12826,-12985,-14578,-15182,-14633 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,-9.24,-9.26,-10.39,-11.24,-11,-10.25,-12.03,-7.98,-6.87,-7.54,-8.48,-9.01,-9.86,-6.48,-7.07,-9.55,-9.34,-8.43,-7.8,-8.07,-6.21,-7.03,-7.53,-6.57,-6.17,-4.97,-5.84,-5.98,-5.83,-5.79,-4.69,-4.78,-3.78,-4.33,-4.46,-4.59,-4.61,-5.14,-5.33,-5.11 +Working Capital,10362,10775,12145,6346,6474,8860,6583,10271,11483,10563,8948,8868,6394,7330,6759,548,437,6172,7165,2691,5263,5458,4213,6808,3669,8250,5936,7125,6152,8452,9409,11707,13410,13885,13008,11204,10550,10984,10811,12485 +Book Value Per Share,18.34,17.56,17.2,15.94,14.83,16.26,15.24,18.45,18.14,17.55,17.09,16.17,15.11,14.15,13.14,10.65,10.01,11.54,10.94,10.35,10.18,10.49,10.74,10.65,10.21,12.18,12.12,12.49,12.65,14.03,14.43,14.51,14.54,15.82,15.66,15.79,16.02,16.2,16.44,16.85 +Net Income,3743,3157,5455,4762,-1226,4745,-5975,2821,3017,3248,3944,4310,3758,4567,1545,3179,-2094,2941,3002,3219,2356,1901,2670,2915,1827,1950,1707,736,-1046,-56,1946,1551,-595,2184,1205,1125,977,1826,687,953 +Depreciation & Amortization,1197,1186,1132,984,964,1014,903,991,892,959,938,1120,835,759,728,892,883,807,975,821,594,845,973,898,998,1094,1290,1137,1167,1154,1162,1193,1185,1175,1550,1561,1560,1570,1608,1637 +Share-Based Compensation,187,195,203,176,167,164,169,145,145,139,137,120,119,117,132,111,112,116,105,108,82,102,111,93,87,91,90,80,80,76,82,74,75,77,80,68,78,75,83,63 +Other Operating Activities,-1677,4753,-1153,-2832,341,1794,8607,-2618,376,1256,-717,-789,319,-646,85,-2391,5105,-1691,-715,-3441,1762,1378,-670,-2570,680,-342,295,-798,3818,-2345,127,-2532,2967,-465,-1235,-581,1631,-160,319,-369 +Operating Cash Flow,3450,9291,5637,3090,246,7717,3704,1339,4430,5602,4302,4761,5031,4797,2490,1791,4006,2173,3367,707,4794,4226,3084,1336,3592,2793,3382,1155,4019,-1171,3317,286,3632,2971,1600,2173,4246,3311,2697,2284 +Operating Cash Flow Growth,1302.44%,20.40%,52.19%,130.77%,-94.45%,37.75%,-13.90%,-71.88%,-11.95%,16.78%,72.77%,165.83%,25.59%,120.76%,-26.05%,153.32%,-16.44%,-48.58%,9.18%,-47.08%,33.46%,51.31%,-8.81%,15.67%,-10.63%,0,1.96%,303.85%,10.66%,0,107.31%,-86.84%,-14.46%,-10.27%,-40.68%,-4.86%,0,-23.85%,16.50%,-3.26% +Capital Expenditures,-937,-783,-791,-861,-989,-902,-965,-1007,-1149,-1126,-1129,-984,-1208,-1172,-986,-1082,-1431,-1445,-567,-986,-1033,-959,-782,-595,-929,-653,-583,-450,-715,-441,-393,-339,-551,-409,-375,-279,-493,-316,-271,-203 +Acquisitions,-2,-3345,0,-746,1145,0,-10705,-1327,121,-121,0,0,-11264,1,-1644,0,-4154,-586,-321,-2545,-25,-1039,-3890,0,-59,0,-372,0,-49,0,-41,-306,-2,-621,-10,-147,129,16,25,-7598 +Change in Investments,-448,50,11,245,-82,587,260,-62,-482,330,40,-371,529,111,0,385,901,1,48,1767,341,1954,2200,925,2914,2189,1633,522,789,1053,-807,3890,-2514,183,-1220,2253,-374,99,2759,1248 +Other Investing Activities,-57,233,-289,-14,-21,-19,-33,37,-238,-45,12,182,-106,-1,-77,-41,-94,-125,-42,136,-46,235,47,38,252,124,-5,-269,-83,59,114,-52,504,-43,107,-86,121,140,12,-52 +Investing Cash Flow,-1444,-3845,-1069,-1376,53,-334,-11443,-2359,-1748,-962,-1077,-1173,-12049,-1061,-2707,-738,-4778,-2155,-882,-1628,-763,191,-2425,368,2178,1660,673,-197,-58,671,-1127,3193,-2563,-890,-1498,1741,-617,-61,2525,-6605 +Dividends Paid,-1951,-1953,-1986,-1950,-1852,-1855,-1885,-1853,-1750,-1747,-1770,-1745,-1643,-1649,-1673,-1645,-1542,-1545,-1577,-1551,-1405,-1394,-1468,-1428,-1277,-1285,-1311,-1299,-1283,-1283,-1307,-1294,-1271,-1274,-1300,-1279,-1263,-1272,-1302,-1280 +Share Issuance / Repurchase,-477,-439,-178,-35,-387,-459,-256,-119,265,10,97,12,116,-566,-197,9,21,28,14,-1255,-1033,-1365,-1104,-917,-5803,-834,-1527,-336,-1684,-86,-1039,-706,-867,-436,-481,-711,-1130,-1224,-574,-773 +Debt Issued / Paid,-539,-1,3600,-751,-3,-1945,6133,-1,-1,-1000,0,-1250,6767,0,-4771,-365,2857,-2306,2828,1632,182,-360,603,823,1550,226,65,-1004,-2790,1986,-3809,3484,170,883,-1509,-851,-15,1,-3710,7216 +Other Financing Activities,-42,-32,-220,-78,-3,-10,-234,-81,-68,35,-104,-103,-33,-59,8399,-97,36,-28,-128,-316,245,-33,-115,-92,-36,-12,-194,-83,-28,-81,-63,-23,-9,-8,-76,-25,2,-44,-11,-8 +Financing Cash Flow,-3009,-2425,1216,-2814,-2245,-4269,3758,-2054,-1554,-2702,-1777,-3086,5207,-2274,1758,-2098,1372,-3851,1137,-1490,-2011,-3152,-2084,-1614,-5566,-1905,-2967,-2722,-5785,536,-6218,1461,-1977,-835,-3366,-2866,-2406,-2539,-5597,5155 +Net Cash Flow,-1370,3315,5702,-1238,-1760,2957,-4074,-2987,1494,1526,1139,447,-1879,1416,1619,-1142,764,-3746,3687,-2474,2063,1211,-1417,110,139,2516,826,-1610,-1805,115,-3922,5193,-1392,1299,-3108,1192,976,626,-1058,539 +Free Cash Flow,2513,8508,4846,2229,-743,6815,2739,332,3281,4476,3173,3777,3823,3625,1504,709,2575,728,2800,-279,3761,3267,2302,741,2663,2140,2799,705,3304,-1612,2924,-53,3081,2562,1225,1894,3753,2995,2426,2081 +Free Cash Flow Growth,0,24.84%,76.93%,571.39%,0,52.26%,-13.68%,-91.21%,-14.18%,23.48%,110.97%,432.72%,48.47%,397.94%,-46.29%,0,-31.53%,-77.72%,21.63%,0,41.23%,52.66%,-17.76%,5.11%,-19.40%,0,-4.28%,0,7.24%,0,138.69%,0,-17.91%,-14.46%,-49.51%,-8.99%,0,-25.65%,20.52%,-3.48% +Free Cash Flow Margin,16.08%,51.08%,30.08%,14.13%,-5.08%,42.70%,18.22%,2.29%,23.72%,29.92%,21.74%,23.75%,28.28%,27.56%,13.19%,6.67%,23.52%,6.66%,29.94%,-2.31%,90.65%,26.35%,19.58%,6.85%,24.21%,19.83%,26.75%,7.02%,31.67%,-15.61%,29.45%,-0.56%,30.46%,24.32%,12.44%,20.34%,36.74%,29.73%,24.79%,22.08% +Free Cash Flow Per Share,1,3.36,1.91,0.88,-0.29,2.69,1.08,0.13,1.29,1.77,1.25,1.49,1.51,1.43,0.59,0.28,1.02,0.29,1.11,-0.11,1.48,1.28,0.89,0.29,1.02,0.8,1.04,0.26,1.22,-0.59,1.07,-0.02,1.12,0.93,0.44,0.68,1.35,1.06,0.86,0.73 +Market Capitalization,251648,287853,313561,334182,276259,261238,292795,270081,281302,218166,230551,207401,193588,190132,196918,195062,206957,209801,195189,195141,231557,215532,215884,214680,198695,188667,163301,146861,153304,174632,175297,174454,162313,172577,159466,146839,147555,139114,160840,163139 +Market Cap Growth,-8.91%,10.19%,7.09%,23.73%,-1.79%,19.74%,27.00%,30.22%,45.31%,14.75%,17.08%,6.33%,-6.46%,-9.38%,0.89%,-0.04%,-10.62%,-2.66%,-9.59%,-9.10%,16.54%,14.24%,32.20%,46.18%,29.61%,8.04%,-6.84%,-15.82%,-5.55%,1.19%,9.93%,18.81%,10.00%,24.05%,-0.85%,-9.99%,-8.86%,-18.65%,-4.86%,-2.28% +Enterprise Value,275070,311391,339995,362782,304221,287324,323328,290440,298801,237336,252086,230267,218594,206557,214864,219334,230698,231186,214960,215707,247453,233602,235366,231778,214945,201974,179045,163071,169216,190432,188217,187679,172814,184653,171918,159665,160540,153692,176022,177772 +PE Ratio,14.7,23.7,22.83,144.92,756.88,56.69,94.12,20.73,19.38,14.3,13.91,14.63,14.84,26.42,35.35,27.76,29.29,18.22,18.63,19.23,23.53,23.14,23.06,25.56,31.94,56.37,121.78,92.95,64.04,61.36,34.47,40.15,41.41,31.43,31.07,31.82,33.22,12.9,16.33,14.61 +PS Ratio,3.92,4.56,5.02,5.44,4.6,4.4,5.02,4.67,4.75,3.7,4.03,3.84,3.98,4.12,4.49,4.66,4.99,5.75,5.14,4.84,5.92,4.69,4.87,4.98,4.7,4.52,3.96,3.61,3.82,4.39,4.38,4.37,4.08,4.32,4.04,3.73,3.74,3.5,4,3.94 +PB Ratio,5.43,6.47,7.2,8.28,7.35,6.33,7.57,5.77,6.12,4.91,5.33,5.07,5.07,5.31,5.92,7.24,8.18,7.19,7.06,7.45,8.94,8.03,7.81,7.8,7.44,5.82,5.02,4.36,4.47,4.57,4.44,4.38,4.05,3.95,3.68,3.35,3.3,3.05,3.46,3.42 +P/FCF Ratio,13.91,19.4,23.85,30.27,30.22,19.84,27.04,23.98,19.13,14.31,16.01,16.29,20.04,22.6,35.7,28.64,35.54,29.93,20.44,21.56,22.99,24.02,27.52,25.73,23.92,21.08,31.43,27.6,33.6,40.24,20.59,25.6,18.52,18.29,16.16,13.27,13.11,23.27,22.94,24.73 +P/OCF Ratio,11.72,15.76,18.79,22.65,21.24,15.2,19.42,17.23,14.73,11.08,12.2,12.14,13.72,14.53,18.83,17.21,20.19,19,14.91,15.23,17.23,17.61,19.98,19.34,18.19,16.62,22.11,20.06,23.76,28.8,17.18,20.55,15.64,15.7,14.07,11.82,11.77,19.17,19.39,20.62 +Debt/Equity,0.8,0.86,0.87,0.85,0.93,0.85,0.95,0.66,0.67,0.68,0.73,0.78,0.87,0.74,0.8,1.16,1.26,0.98,1.12,1.07,1.02,0.97,0.96,0.94,0.94,0.73,0.72,0.7,0.71,0.71,0.63,0.71,0.62,0.57,0.56,0.59,0.59,0.58,0.57,0.63 +Quick Ratio,0.84,0.88,0.88,0.68,0.68,0.83,0.74,0.9,0.93,0.9,0.85,0.84,0.73,0.78,0.75,0.58,0.54,0.77,0.84,0.66,0.78,0.8,0.75,0.88,0.72,0.95,0.82,0.86,0.83,0.97,1.03,1.13,1.24,1.31,1.26,1.13,1.04,1.05,1.02,1.09 +Current Ratio,1.37,1.36,1.47,1.25,1.25,1.38,1.28,1.44,1.47,1.46,1.39,1.4,1.27,1.31,1.31,1.02,1.02,1.3,1.32,1.12,1.24,1.26,1.21,1.37,1.17,1.44,1.33,1.42,1.33,1.43,1.5,1.59,1.78,1.89,1.87,1.64,1.55,1.63,1.62,1.61 +Return on Invested Capital (ROIC),20.53%,13.68%,16.13%,3.30%,0.85%,7.28%,5.72%,17.82%,20.69%,21.91%,22.62%,19.03%,15.78%,7.96%,4.84%,6.46%,8.20%,10.26%,9.84%,11.88%,11.87%,18.15%,17.53%,15.75%,11.49%,5.56%,2.31%,2.63%,4.13%,3.28%,6.74%,5.38%,5.13%,9.67%,9.10%,8.98%,8.56%,6.56%,5.22%,4.91% +Dividend Yield,3.10%,2.70%,2.50%,2.30%,2.70%,2.80%,2.50%,2.70%,2.50%,3.20%,3.00%,3.30%,3.40%,3.50%,3.30%,3.30%,3.00%,2.90%,3.10%,3.00%,2.50%,2.60%,2.50%,2.50%,2.60%,2.70%,3.10%,3.50%,3.40%,2.90%,2.90%,2.90%,3.10%,2.90%,3.20%,3.40%,3.40%,3.60%,3.10%,3.10% +Payout Ratio,54.70%,61.60%,35.80%,41.00%,-157.10%,39.00%,-31.10%,65.80%,61.90%,53.90%,44.20%,40.60%,46.30%,35.90%,106.60%,51.60%,-78.30%,52.60%,51.30%,48.00%,65.60%,74.30%,52.90%,48.70%,78.60%,65.80%,75.00%,177.80%,-126.30%,-2350.00%,66.20%,83.90%,-223.80%,58.20%,104.50%,112.20%,131.40%,69.20%,187.50%,132.40% +Buyback Yield,0.24%,0.20%,-0.20%,0.27%,0.27%,-0.16%,0.04%,-0.55%,-0.51%,-0.24%,0.08%,0.16%,0.24%,0.08%,-0.16%,0.24%,0.70%,1.32%,2.01%,2.15%,2.85%,3.96%,4.01%,3.95%,3.52%,1.80%,2.03%,2.02%,1.62%,2.12%,1.33%,1.04%,1.39%,1.76%,2.14%,2.44%,2.49%,2.58%,3.36%,3.57% +Total Return,3.34%,2.90%,2.30%,2.57%,2.97%,2.64%,2.54%,2.15%,1.99%,2.96%,3.08%,3.46%,3.64%,3.58%,3.14%,3.54%,3.70%,4.22%,5.11%,5.15%,5.35%,6.56%,6.51%,6.45%,6.12%,4.50%,5.13%,5.52%,5.02%,5.02%,4.23%,3.94%,4.49%,4.66%,5.34%,5.84%,5.89%,6.18%,6.46%,6.67% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/mrna.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/mrna.csv new file mode 100644 index 0000000000000000000000000000000000000000..f2c253516e569bd3d6361b5776c0a2eee76f4c2a --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/mrna.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2016/12/31 +Revenue,966,1862,241,167,2811,1831,344,1862,5084,3364,4749,6066,7211,4969,4354,1937,571,157,67,8,14,17,13,16,35,42,29,29,92,0 +Revenue Growth,-65.64%,1.69%,-29.94%,-91.03%,-44.71%,-45.57%,-92.76%,-69.30%,-29.50%,-32.30%,9.07%,213.17%,1162.87%,3064.97%,6398.51%,24112.50%,4023.94%,821.04%,412.12%,-50.08%,-60.91%,-59.18%,-54.65%,-44.82%,-61.46%,0.00%,0.00%,0.00%,0.00%,0.00% +Cost of Revenue,739,514,115,96,929,2241,731,792,1918,1100,1381,1017,952,722,750,193,8,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Profit,227,1348,126,71,1882,-410,-387,1070,3166,2264,3368,5049,6259,4247,3604,1744,563,157,67,8,14,17,13,16,35,42,29,29,92,0 +"Selling, General & Admin",351,281,268,274,470,442,332,305,375,278,211,268,201,168,121,77,79,48,37,24,26,28,28,27,38,19,21,16,16,0 +Research & Development,1122,1137,1221,1063,1406,1160,1148,1131,1211,820,710,554,648,521,421,401,759,344,152,115,118,120,128,130,150,109,104,90,118,0 +Operating Expenses,1473,1418,1489,1337,1876,1602,1480,1436,1586,1098,921,822,849,689,542,478,838,392,189,139,144,148,157,158,188,128,126,106,134,0 +Other Operating Expenses,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Income,-1246,-70,-1363,-1266,6,-2012,-1867,-366,1580,1166,2447,4227,5410,3558,3062,1266,-275,-235,-122,-131,-130,-131,-144,-142,-153,-86,-97,-77,-42,0 +Interest Expense / Income,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Expense / Income,-62,-91,-84,-101,-64,-54,-118,-61,-75,-51,-27,-2,0,6,-1,6,-4,-3,-5,-7,-6,-7,-8,-9,-26,2,-3,-2,-4,0 +Pretax Income,-1184,21,-1279,-1165,70,-1958,-1749,-305,1655,1217,2474,4229,5410,3552,3063,1260,-271,-232,-117,-124,-124,-123,-135,-133,-127,-88,-94,-76,-38,0 +Income Tax,-64,8,0,10,-147,1672,-369,-384,190,174,277,572,542,219,283,39,2,1,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income,-1120,13,-1279,-1175,217,-3630,-1380,79,1465,1043,2197,3657,4868,3333,2780,1221,-273,-233,-117,-124,-123,-123,-135,-133,-127,-88,-94,-76,-38,0 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,17,0,0,0,3,0 +Net Income Common,-1120,13,-1279,-1175,217,-3630,-1380,79,1465,1043,2197,3657,4868,3333,2780,1221,-273,-233,-117,-124,-123,-123,-135,-133,-144,-88,-94,-76,-41,0 +Net Income Growth,0,0,0,0,-85.19%,0,0,-97.84%,-69.91%,-68.71%,-20.97%,199.51%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Shares Outstanding (Basic),387,385,384,382,382,381,381,386,388,390,396,402,406,404,402,400,396,395,381,353,335,331,329,329,81,66,66,65,65,61 +Shares Outstanding (Diluted),387,399,384,382,382,381,381,405,407,412,419,426,431,434,431,430,396,395,381,353,335,331,329,329,81,66,66,65,65,0 +Shares Change,1.31%,4.72%,0.79%,-5.68%,-6.14%,-7.52%,-9.07%,-4.93%,-5.57%,-5.07%,-2.78%,-0.93%,8.84%,9.87%,13.12%,21.81%,18.13%,19.42%,15.74%,7.36%,313.27%,399.03%,399.21%,402.53%,24.62%,9.11%,0,0,0,0 +EPS (Basic),-2.91,0.03,-3.33,-3.07,0.56,-9.53,-3.62,0.2,3.85,2.67,5.55,9.09,12.06,8.27,6.93,3.05,-0.7,-0.59,-0.31,-0.35,-0.36,-0.37,-0.41,-0.4,-1.04,-1.32,-1.43,-1.16,-0.63,0 +EPS (Diluted),-2.91,0.03,-3.33,-3.07,0.56,-9.53,-3.62,0.19,3.66,2.53,5.24,8.58,11.29,7.7,6.46,2.84,-0.7,-0.59,-0.31,-0.35,-0.36,-0.37,-0.41,-0.4,-1.04,-1.32,-1.43,-1.16,-0.63,0 +EPS Growth,0,0,0,0,-84.70%,0,0,-97.79%,-67.58%,-67.14%,-18.89%,202.11%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0,0,0,0 +Free Cash Flow Per Share,0.78,-4.46,-3.79,-3.1,1.05,-4.57,-3.02,-3.47,4.05,0.42,0.55,6.55,7.86,7.86,10.03,7.34,3.13,2.21,-0.11,-0.32,-0.32,-0.34,-0.36,-0.46,-1.29,-1.6,-1.25,-2.19,-1.77,0 +Dividend Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,23.50%,72.40%,52.28%,42.52%,66.95%,-22.39%,-112.50%,57.47%,62.27%,67.30%,70.92%,83.23%,86.80%,85.47%,82.77%,90.04%,98.60%,100.00%,100.00%,100.00%,100.00%,100.00%,100.00%,100.00%,100.00%,100.00%,100.00%,100.00%,100.00%,0 +Operating Margin,-128.99%,-3.76%,-565.56%,-758.08%,0.21%,-109.89%,-542.73%,-19.66%,31.08%,34.66%,51.53%,69.68%,75.02%,71.60%,70.33%,65.36%,-48.16%,-149.68%,-182.09%,-1637.50%,-938.08%,-767.12%,-1098.44%,-883.88%,-432.04%,-205.52%,-336.26%,-266.55%,-45.51%,0 +Profit Margin,-115.94%,0.70%,-530.71%,-703.59%,7.72%,-198.25%,-401.16%,4.24%,28.82%,31.01%,46.26%,60.29%,67.51%,67.08%,63.85%,63.04%,-47.81%,-148.41%,-174.63%,-1550.00%,-890.29%,-722.84%,-1031.42%,-827.31%,-406.82%,-210.31%,-326.10%,-261.23%,-45.08%,0 +Free Cash Flow Margin,31.37%,-92.21%,-604.15%,-709.58%,14.30%,-95.03%,-334.01%,-71.86%,30.88%,4.85%,4.57%,43.37%,44.24%,63.94%,92.63%,151.58%,217.16%,556.69%,-64.18%,-1400.00%,-766.73%,-667.63%,-910.88%,-947.66%,-295.47%,-254.69%,-285.36%,-493.45%,-125.01%,0 +Effective Tax Rate,0.00%,38.10%,0.00%,0.00%,-210.00%,0.00%,0.00%,0.00%,11.48%,14.30%,11.20%,13.53%,10.02%,6.17%,9.24%,3.10%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0 +EBITDA,-1124,73,-1238,-1129,272,-1709,-1657,-227,1735,1330,2550,4308,5488,3622,3132,1275,-202,-223,-109,-117,-115,-116,-128,-125,-119,-81,-88,-71,-32,0 +EBITDA Margin,-116.36%,3.92%,-513.69%,-676.05%,9.68%,-93.34%,-481.69%,-12.19%,34.13%,39.54%,53.70%,71.02%,76.11%,72.89%,71.93%,65.82%,-35.38%,-142.04%,-162.69%,-1462.50%,-829.04%,-681.33%,-976.74%,-781.80%,-337.25%,-194.79%,-305.18%,-243.48%,-35.04%,0 +Depreciation & Amortization,60,52,41,36,202,249,92,78,80,113,76,79,78,70,69,15,69,9,8,7,9,7,7,7,7,6,6,5,6,0 +EBIT,-1184,21,-1279,-1165,70,-1958,-1749,-305,1655,1217,2474,4229,5410,3552,3063,1260,-271,-232,-117,-124,-124,-123,-135,-133,-127,-88,-94,-76,-38,0 +EBIT Margin,-122.57%,1.13%,-530.71%,-697.61%,2.49%,-106.94%,-508.43%,-16.38%,32.55%,36.18%,52.10%,69.72%,75.02%,71.48%,70.35%,65.05%,-47.46%,-147.77%,-174.63%,-1550.00%,-893.71%,-723.88%,-1033.89%,-827.46%,-358.00%,-210.31%,-325.55%,-261.23%,-41.47%,0 +Cash & Equivalents,1927,1644,2478,2051,2907,2932,3801,3441,3205,3027,2873,5048,6848,5550,5603,5442,2624,1507,1763,393,237,175,152,503,659,168,0,0,136,50 +Short-TermInvestments,5098,5223,6010,6472,5697,4641,4658,5482,6697,5321,5024,5067,3879,3356,2387,2293,1984,1771,955,826,867,885,919,606,863,905,0,0,621,1008 +Cash & Cash Equivalents,7025,6867,8488,8523,8604,7573,8459,8923,9902,8348,7897,10115,10727,8906,7990,7735,4608,3277,2718,1219,1104,1060,1070,1109,1522,1073,0,0,757,1058 +Cash Growth,-18.35%,-9.32%,0.34%,-4.48%,-13.11%,-9.28%,7.12%,-11.78%,-7.69%,-6.27%,-1.16%,30.77%,132.79%,171.75%,193.96%,534.68%,317.38%,209.31%,153.93%,9.90%,-27.46%,-1.26%,0,0,101.07%,1.41%,0,0,0,0 +Receivables,358,1564,163,137,892,1866,232,1113,1385,2695,2691,3173,3175,3142,2020,3210,1391,191,33,7,5,8,5,7,13,12,0,0,13,14 +Inventory,117,412,399,295,202,487,715,732,949,2077,1921,1942,1441,965,643,494,47,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Current Assets,599,823,611,645,627,873,1193,1354,1195,1177,1054,1120,728,412,316,264,252,109,45,24,19,27,22,25,28,33,0,0,13,15 +Total Current Assets,8099,9666,9661,9600,10325,10799,10599,12122,13431,14297,13563,16350,16071,13425,10969,11703,6298,3577,2797,1250,1129,1094,1097,1141,1563,1118,0,0,783,1087 +"Property, Plant & Equipment",2955,3165,2971,2760,2658,2717,2410,2135,2139,2132,1446,1473,1383,960,898,461,387,369,322,303,288,204,209,213,212,206,0,0,139,81 +Long-Term Investments,2494,2335,2326,3638,4677,5273,6105,7442,8318,8669,10174,9183,6843,6453,4218,479,650,703,366,513,171,291,377,449,185,162,0,0,158,248 +Goodwill and Intangibles,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Long-Term Assets,594,637,722,731,766,661,2770,2426,1970,958,860,603,372,85,68,51,2,2,2,2,2,2,3,2,3,3,0,0,5,1 +Total Long-Term Assets,6043,6137,6019,7129,8101,8651,11285,12003,12427,11759,12480,11259,8598,7498,5184,991,1039,1074,689,818,461,496,588,665,399,371,0,0,301,330 +Total Assets,14142,15803,15680,16729,18426,19450,21884,24125,25858,26056,26043,27609,24669,20923,16153,12694,7337,4651,3486,2068,1589,1591,1685,1806,1962,1489,0,0,1084,1417 +Accounts Payable,405,373,279,183,520,494,310,389,487,330,181,199,302,87,77,8,18,21,19,11,7,12,30,39,31,24,0,0,21,28 +Deferred Revenue,211,474,797,617,651,1538,1732,1892,2711,4177,4498,6063,6868,8475,7477,7710,4044,1442,254,202,202,214,223,231,274,303,0,0,340,502 +Current Debt,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Total Current Liabilities,2206,2201,2363,2380,3015,4385,3123,3499,4923,6807,6812,9238,9128,9957,8840,8441,4389,1474,162,135,143,148,162,159,223,186,0,0,191,163 +Other Current Liabilities,1590,1354,1287,1580,1844,2353,1081,1218,1725,2300,2133,2976,1958,1395,1286,723,327,11,-111,-78,-66,-78,-91,-110,-83,-141,0,0,-169,-367 +Long-Term Debt,710,1304,1244,1212,1218,1272,947,927,1004,1001,728,741,705,343,433,234,207,208,168,148,132,34,34,33,33,27,0,0,16,13 +Total Long-Term Liabilities,1035,1675,1605,1532,1557,1610,1812,1763,1812,1257,1246,1296,1396,842,609,415,387,418,377,292,271,191,185,201,209,226,0,0,268,413 +Other Long-Term Liabilities,325,371,361,320,339,338,865,836,808,256,518,555,691,499,176,181,180,210,210,144,139,157,151,168,176,199,0,0,252,400 +Total Liabilities,3241,3876,3968,3912,4572,5995,4935,5262,6735,8064,8058,10534,10524,10799,9449,8856,4776,1891,539,427,415,339,347,360,432,413,0,0,459,575 +Total Debt,710,1304,1244,1212,1218,1272,947,927,1004,1001,728,741,705,343,433,234,207,208,168,148,132,34,34,33,33,27,0,0,16,13 +Debt Growth,-41.71%,2.52%,31.36%,30.74%,21.32%,27.07%,30.08%,25.10%,42.41%,191.84%,68.13%,216.67%,240.58%,65.25%,158.09%,58.27%,56.39%,514.07%,399.50%,342.87%,295.25%,25.69%,0,0,113.48%,115.14%,0,0,0,0 +Retained Earnings,10045,11165,11152,12431,13606,13389,17019,18399,18320,16855,15812,13615,9958,5090,1757,-1023,-2244,-1971,-1737,-1621,-1496,-1370,-1246,-1111,-1007,-865,0,0,-622,-366 +Comprehensive Income,-10,11,-71,-101,-123,-211,-263,-267,-370,-351,-240,-184,-24,31,16,1,3,5,8,-6,2,3,3,1,-1,-1,0,0,-1,0 +Shareholders Equity,10901,11927,11712,12817,13854,13455,16949,18863,19123,17992,17985,17075,14145,10124,6704,3838,2561,2760,2947,1641,1175,1252,1339,1446,1530,-757,0,0,-551,-335 +Net Cash / Debt,6315,5563,7244,7311,7386,6301,7512,7996,8898,7347,7169,9374,10022,8563,7557,7501,4401,3070,2550,1071,972,1026,1037,1076,1489,1046,0,0,741,1046 +Net Cash / Debt Growth,-14.50%,-11.71%,-3.57%,-8.57%,-16.99%,-14.24%,4.78%,-14.70%,-11.22%,-14.20%,-5.13%,24.97%,127.72%,178.95%,196.32%,600.45%,352.93%,199.27%,145.97%,-0.43%,-34.72%,-1.95%,0,0,100.80%,0.05%,0,0,0,0 +Net Cash Per Share,16.32,13.94,18.86,19.14,19.34,16.54,19.72,19.74,21.86,17.83,17.11,22,23.25,19.73,17.53,17.44,11.11,7.77,6.69,3.03,2.9,3.1,3.15,3.27,18.35,15.78,0,0,11.39,0 +Working Capital,5893,7465,7298,7220,7310,6414,7476,8623,8508,7490,6751,7112,6943,3468,2129,3262,1909,2104,2635,1115,986,947,935,982,1340,932,0,0,592,924 +Book Value Per Share,28.17,30.98,30.5,33.55,36.27,35.32,44.49,48.87,49.29,46.13,45.42,42.48,34.84,25.06,16.68,9.6,6.47,6.99,7.74,4.65,3.51,3.79,4.07,4.4,18.87,-11.42,0,0,-8.47,-5.51 +Net Income,-1120,13,-1279,-1175,217,-3630,-1380,79,1465,1043,2197,3657,4868,3333,2780,1221,-273,-233,-117,-124,-123,-123,-135,-133,-127,-88,-94,-76,-38,0 +Depreciation & Amortization,60,52,41,36,202,249,92,78,80,113,76,79,78,70,69,15,69,9,8,7,9,7,7,7,7,6,6,5,6,0 +Share-Based Compensation,104,112,112,101,79,77,74,75,62,70,50,44,37,40,35,30,26,22,25,20,20,21,21,18,32,15,14,12,11,0 +Other Operating Activities,1781,-1743,-148,49,124,1704,299,-1457,55,-974,-2019,-1017,-1673,-167,1179,1705,1442,1095,60,-9,-5,-12,-3,-38,-3,-14,26,-53,-82,0 +Operating Cash Flow,825,-1566,-1274,-989,622,-1600,-915,-1225,1662,252,304,2763,3310,3276,4063,2971,1264,893,-24,-106,-99,-107,-109,-144,-91,-80,-48,-111,-103,0 +Operating Cash Flow Growth,32.64%,0,0,0,-62.58%,0,0,0,-49.79%,-92.31%,-92.52%,-7.00%,161.87%,266.85%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Capital Expenditures,-522,-151,-182,-196,-220,-140,-234,-113,-92,-89,-87,-132,-120,-99,-30,-35,-24,-19,-19,-6,-7,-7,-11,-8,-14,-26,-34,-32,-12,0 +Acquisitions,0,0,0,0,0,0,0,-85,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Change in Investments,-17,872,1831,314,-318,929,2178,2209,-956,1034,-1065,-3789,-1018,-3228,-3848,-145,-166,-1160,32,-310,137,120,-236,-4,20,142,22,-452,126,0 +Other Investing Activities,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Investing Cash Flow,-539,721,1649,118,-538,789,1944,2011,-1048,945,-1152,-3921,-1138,-3327,-3878,-180,-190,-1179,13,-316,130,113,-247,-12,6,116,-12,-484,114,0 +Dividends Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,11,8,32,15,15,7,-612,-517,-377,-995,-1281,-611,-829,32,36,28,50,30,1381,578,31,16,4,0,564,0,0,0,0,0 +Debt Issued / Paid,-14,3,2,-1,-124,-65,-56,-25,-61,-46,-46,-31,-44,-34,-60,-2,-6,0,0,0,0,0,0,0,12,-2,-1,0,1,0 +Other Financing Activities,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-8,112,550,0,0 +Financing Cash Flow,-3,11,34,14,-109,-58,-668,-542,-438,-1041,-1327,-642,-873,-2,-24,26,44,30,1381,578,32,16,4,0,576,-9,110,550,2,0 +Net Cash Flow,282,-833,409,-857,-25,-869,361,244,176,156,-2175,-1800,1299,-53,161,2817,1118,-256,1370,156,63,22,-351,-156,491,26,50,-45,13,0 +Free Cash Flow,303,-1717,-1456,-1185,402,-1740,-1149,-1338,1570,163,217,2631,3190,3177,4033,2936,1240,874,-43,-112,-106,-114,-119,-152,-105,-106,-82,-143,-115,0 +Free Cash Flow Growth,-24.63%,0,0,0,-74.40%,0,0,0,-50.78%,-94.87%,-94.62%,-10.39%,157.26%,263.50%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Free Cash Flow Margin,31.37%,-92.21%,-604.15%,-709.58%,14.30%,-95.03%,-334.01%,-71.86%,30.88%,4.85%,4.57%,43.37%,44.24%,63.94%,92.63%,151.58%,217.16%,556.69%,-64.18%,-1400.00%,-766.73%,-667.63%,-910.88%,-947.66%,-295.47%,-254.69%,-285.36%,-493.45%,-125.01%,0 +Free Cash Flow Per Share,0.78,-4.46,-3.79,-3.1,1.05,-4.57,-3.02,-3.47,4.05,0.42,0.55,6.55,7.86,7.86,10.03,7.34,3.13,2.21,-0.11,-0.32,-0.32,-0.34,-0.36,-0.46,-1.29,-1.6,-1.25,-2.19,-1.77,0 +Market Capitalization,16001,25689,45510,40714,37919,39311,46317,59334,69006,46259,56820,69399,102976,155347,94351,52350,41340,27917,23836,11041,6518,5257,4817,6695,4954,0,0,0,0,0 +Market Cap Growth,-57.80%,-34.65%,-1.74%,-31.38%,-45.05%,-15.02%,-18.49%,-14.50%,-32.99%,-70.22%,-39.78%,32.57%,149.10%,456.46%,295.83%,374.15%,534.21%,431.10%,394.88%,64.91%,31.58%,0,0,0,0,0,0,0,0,0 +Enterprise Value,9686,20126,38266,33403,30533,33010,38805,51338,60108,38912,49651,60025,92954,146784,86794,44849,36939,24847,21286,9970,5547,4231,3780,5620,3465,-1046,0,0,-741,-1046 +PE Ratio,-4.49,-11.55,-7.76,-6.82,-8.04,-11.34,38.37,12.4,8.25,3.93,4.04,4.74,8.44,22,27,87.54,-55.34,-46.74,-48.9,-21.85,-12.68,-9.83,-9.64,-14.6,-12.33,0,0,0,0,0 +PS Ratio,4.95,5.06,9.01,7.9,5.54,4.31,4.35,3.94,3.58,2.16,2.47,3.07,5.58,13.13,13.44,19.16,51.48,113.56,225.1,212.43,108.64,64.44,45.32,54.85,36.68,0,0,0,0,0 +PB Ratio,1.47,2.15,3.89,3.18,2.74,2.92,2.73,3.15,3.61,2.57,3.16,4.06,7.28,15.34,14.07,13.64,16.14,10.12,8.09,6.73,5.55,4.2,3.6,4.63,3.24,0,0,0,0,0 +P/FCF Ratio,-3.95,-6.49,-11.44,-11.09,-9.91,-14.8,-61.43,96.95,15.06,7.46,6.17,5.33,7.72,13.64,10.39,10.46,21.1,45.55,-63.57,-24.47,-13.28,-10.74,-9.99,-15.04,-11.35,0,0,0,0,0 +P/OCF Ratio,-5.33,-8.01,-14.04,-14.13,-12.16,-18.92,-204.94,59.75,13.85,6.98,5.89,5.17,7.56,13.42,10.27,10.26,20.39,42.05,-70.91,-26.24,-14.2,-11.66,-11.36,-18.41,-14.97,0,0,0,0,0 +Debt/Equity,0.07,0.11,0.11,0.09,0.09,0.09,0.06,0.05,0.05,0.06,0.04,0.04,0.05,0.03,0.06,0.06,0.08,0.08,0.06,0.09,0.11,0.03,0.03,0.02,0.02,-0.04,0,0,-0.03,-0.04 +Quick Ratio,3.35,3.83,3.66,3.64,3.15,2.15,2.78,2.87,2.29,1.62,1.55,1.44,1.52,1.21,1.13,1.3,1.37,2.35,17.02,9.11,7.75,7.22,6.64,7.01,6.89,5.82,0,0,4.02,6.58 +Current Ratio,3.67,4.39,4.09,4.03,3.43,2.46,3.39,3.46,2.73,2.1,1.99,1.77,1.76,1.35,1.24,1.39,1.44,2.43,17.3,9.29,7.89,7.4,6.78,7.17,7.02,6,0,0,4.09,6.68 +Return on Invested Capital (ROIC),-33.75%,-20.06%,-35.68%,-36.54%,-28.04%,-19.33%,0.92%,21.25%,40.87%,61.58%,75.00%,82.18%,82.24%,67.54%,48.98%,14.61%,-27.57%,-20.82%,-16.49%,-29.93%,-41.77%,-44.27%,-38.20%,-32.28%,-26.43%,41.37%,0,0,7.81%,0 +Dividend Yield,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0,0,0,0,0 +Payout Ratio,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0 +Buyback Yield,-1.31%,-4.72%,-0.79%,5.68%,6.14%,7.52%,9.07%,4.93%,5.57%,5.07%,2.78%,0.93%,-8.84%,-9.87%,-13.12%,-21.81%,-18.13%,-19.42%,-15.74%,-7.36%,-313.27%,-399.03%,-399.21%,-402.53%,-24.62%,-9.11%,0,0,0,0 +Total Return,-1.31%,-4.72%,-0.79%,5.68%,6.14%,7.52%,9.07%,4.93%,5.57%,5.07%,2.78%,0.93%,-8.84%,-9.87%,-13.12%,-21.81%,-18.13%,-19.42%,-15.74%,-7.36%,-313.27%,-399.03%,-399.21%,-402.53%,-24.62%,-9.11%,0,0,0.00%,0 diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/mtd.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/mtd.csv new file mode 100644 index 0000000000000000000000000000000000000000..8ed1f2f8e69c5b039c46a3e227a4fd16c6626ce1 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/mtd.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,1045,955,947,926,935,942,982,929,1058,986,978,898,1037,952,924,804,938,807,691,649,844,754,731,679,818,735,722,661,778,699,654,595,710,651,608,540,674,604,582,536 +Revenue Growth,11.78%,1.28%,-3.60%,-0.30%,-11.60%,-4.40%,0.38%,3.45%,1.97%,3.56%,5.85%,11.61%,10.58%,17.91%,33.83%,23.91%,11.14%,7.10%,-5.56%,-4.46%,3.18%,2.59%,1.30%,2.82%,5.13%,5.16%,10.46%,11.14%,9.63%,7.41%,7.46%,10.17%,5.37%,7.69%,4.51%,0.74%,-3.43%,-3.97%,-4.40%,-2.71% +Cost of Revenue,406,382,381,378,383,383,399,382,426,401,407,378,430,396,387,333,379,338,293,275,346,319,312,291,340,316,309,286,322,298,278,251,289,281,261,240,283,265,259,237 +Gross Profit,639,572,566,548,552,560,584,547,632,585,572,520,607,556,537,472,559,470,398,374,498,435,420,388,478,419,413,375,456,401,376,343,421,369,348,300,391,340,323,299 +"Selling, General & Admin",237,229,236,234,223,217,229,235,228,233,242,235,242,241,239,222,226,205,190,199,207,203,205,204,202,202,208,201,207,207,196,186,201,188,188,169,177,176,175,173 +Research & Development,50,47,46,46,46,46,47,45,46,44,44,43,46,42,43,39,40,35,31,34,35,36,37,36,36,35,35,35,32,32,33,31,29,30,31,29,31,30,30,28 +Operating Expenses,311,295,304,308,304,288,301,302,300,294,302,295,313,296,296,277,287,258,236,246,262,258,255,254,260,250,261,249,253,253,241,222,232,229,238,207,223,216,214,209 +Other Operating Expenses,24,19,22,28,34,25,25,22,26,17,16,17,25,13,14,16,21,19,15,13,20,19,14,13,22,13,17,14,14,14,12,5,2,11,19,9,14,10,9,8 +Operating Income,328,278,262,240,248,271,283,245,332,290,269,224,294,259,241,195,272,211,162,129,237,177,164,135,217,169,152,126,203,148,135,122,189,140,110,93,168,124,109,90 +Interest Expense / Income,18,19,19,19,20,20,19,18,17,14,13,11,12,12,10,9,10,9,10,10,10,10,9,9,9,9,8,8,9,8,8,8,7,7,7,7,7,7,7,7 +Other Expense / Income,-5,0,0,0,-4,0,0,0,-9,0,0,0,-3,0,0,0,-7,-4,-3,0,-4,-2,0,0,-22,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Pretax Income,315,259,243,221,233,251,263,227,325,276,257,213,286,248,230,185,269,206,155,118,231,169,155,126,230,160,144,117,194,140,127,114,181,133,103,86,161,117,102,83 +Income Tax,62,47,21,43,48,50,49,38,59,55,45,39,55,44,46,36,53,44,29,20,38,40,28,14,49,34,32,24,117,35,25,21,44,32,24,21,38,28,24,20 +Net Income,252,212,222,178,185,202,214,188,266,221,212,174,231,204,185,150,216,162,127,98,193,129,127,112,181,127,111,93,77,105,102,92,138,101,80,66,123,89,78,63 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,252,212,222,178,185,202,214,188,266,221,212,174,231,204,185,150,216,162,127,98,193,129,127,112,181,127,111,93,77,105,102,92,138,101,80,66,123,89,78,63 +Net Income Growth,36.53%,4.90%,3.69%,-5.79%,-30.49%,-8.60%,0.88%,8.29%,15.14%,8.30%,14.78%,16.26%,6.74%,25.91%,45.99%,52.54%,12.22%,25.02%,-0.47%,-12.25%,6.38%,2.17%,14.08%,19.83%,135.38%,20.68%,9.73%,0.91%,-44.13%,3.57%,27.63%,40.80%,11.69%,14.03%,2.62%,4.16%,1.80%,4.55%,4.78%,8.61% +Shares Outstanding (Basic),21,21,21,21,22,22,22,22,22,22,23,23,23,23,23,23,24,24,24,24,25,24,25,25,25,25,25,25,26,26,26,26,27,26,27,27,28,28,28,28 +Shares Outstanding (Diluted),21,21,21,22,22,22,22,22,23,23,23,23,23,23,24,24,24,24,24,24,25,25,25,25,26,26,26,26,26,26,26,27,27,27,27,27,28,28,28,29 +Shares Change,-2.96%,-2.94%,-3.12%,-3.19%,-3.29%,-3.20%,-3.25%,-3.42%,-3.15%,-3.35%,-2.98%,-2.73%,-3.07%,-3.43%,-2.92%,-2.74%,-3.10%,-2.63%,-3.54%,-3.78%,-3.13%,-3.13%,-2.90%,-3.01%,-2.32%,-2.36%,-2.16%,-1.85%,-2.33%,-2.18%,-2.59%,-3.05%,-4.41%,-4.36%,-4.63%,-4.67%,-4.40%,-4.41%,-4.34%,-4.41% +EPS (Basic),11.96,10.01,10.42,8.28,8.56,9.26,9.75,8.53,11.91,9.85,9.39,7.64,10.04,8.83,7.97,6.41,9.11,6.76,5.29,4.08,7.91,5.28,5.15,4.5,7.22,5.04,4.41,3.66,3.01,4.1,3.94,3.57,5.22,3.84,2.99,2.44,4.49,3.23,2.79,2.24 +EPS (Diluted),11.91,9.96,10.37,8.24,8.53,9.21,9.69,8.47,11.81,9.76,9.29,7.55,9.9,8.71,7.85,6.32,8.98,6.68,5.22,4.03,7.79,5.2,5.06,4.42,7.06,4.93,4.31,3.58,2.93,3.99,3.84,3.48,5.12,3.77,2.93,2.4,4.4,3.16,2.73,2.19 +EPS Growth,39.63%,8.14%,7.02%,-2.72%,-27.77%,-5.64%,4.31%,12.19%,19.29%,12.06%,18.34%,19.46%,10.25%,30.39%,50.38%,56.82%,15.28%,28.46%,3.16%,-8.82%,10.34%,5.48%,17.40%,23.46%,140.96%,23.56%,12.24%,2.87%,-42.77%,5.84%,31.06%,45.00%,16.36%,19.30%,7.33%,9.59%,6.54%,9.34%,9.64%,13.47% +Free Cash Flow Per Share,10.64,11.04,11.01,8.05,11.41,11.19,10.87,5.89,12.08,9.76,7.79,3.15,8.8,10.45,9.75,5.75,9.04,8.6,6.98,1.94,7.17,6.08,4.29,3.08,6.06,4.69,4.29,2.01,4.86,4.25,4.29,2.18,3.05,4.65,4,1.01,4.51,3.83,3.16,1.43 +Dividend Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,61.17%,59.97%,59.75%,59.20%,59.00%,59.37%,59.42%,58.85%,59.77%,59.31%,58.43%,57.87%,58.53%,58.39%,58.08%,58.64%,59.60%,58.17%,57.62%,57.68%,59.04%,57.71%,57.36%,57.15%,58.39%,57.05%,57.15%,56.74%,58.58%,57.38%,57.46%,57.75%,59.29%,56.79%,57.14%,55.57%,58.01%,56.20%,55.48%,55.78% +Operating Margin,31.37%,29.08%,27.69%,25.90%,26.53%,28.80%,28.78%,26.36%,31.44%,29.45%,27.54%,24.99%,28.38%,27.25%,26.05%,24.23%,28.96%,26.17%,23.44%,19.83%,28.04%,23.50%,22.44%,19.84%,26.59%,23.05%,21.04%,19.04%,26.03%,21.16%,20.66%,20.45%,26.59%,21.59%,18.09%,17.23%,24.98%,20.52%,18.73%,16.74% +Profit Margin,24.14%,22.16%,23.43%,19.17%,19.76%,21.39%,21.78%,20.29%,25.13%,22.38%,21.68%,19.38%,22.26%,21.40%,19.99%,18.61%,23.06%,20.04%,18.32%,15.11%,22.84%,17.16%,17.39%,16.46%,22.15%,17.24%,15.44%,14.12%,9.89%,15.02%,15.54%,15.55%,19.41%,15.58%,13.08%,12.17%,18.31%,14.71%,13.33%,11.77% +Free Cash Flow Margin,21.61%,24.44%,24.76%,18.64%,26.66%,25.85%,24.28%,14.01%,25.70%,22.19%,17.99%,7.99%,19.63%,25.32%,24.45%,16.69%,23.01%,25.49%,24.18%,7.19%,20.87%,19.76%,14.48%,11.25%,18.69%,16.04%,15.02%,7.76%,16.07%,15.57%,16.90%,9.52%,11.38%,18.86%,17.50%,5.06%,18.54%,17.44%,15.10%,7.49% +Effective Tax Rate,19.79%,18.32%,8.79%,19.51%,20.54%,19.72%,18.78%,16.85%,18.21%,20.04%,17.38%,18.31%,19.27%,17.73%,19.80%,19.28%,19.65%,21.40%,18.48%,17.20%,16.61%,23.60%,18.08%,11.04%,21.38%,21.02%,22.38%,20.55%,60.30%,24.84%,19.92%,18.78%,24.00%,24.00%,22.86%,24.00%,23.62%,24.00%,24.00%,24.00% +EBITDA,363,309,293,271,283,302,313,275,370,319,297,253,326,287,268,220,304,240,189,153,263,201,186,157,261,191,173,147,223,167,153,140,207,158,127,110,184,140,125,106 +EBITDA Margin,34.76%,32.33%,30.91%,29.22%,30.25%,32.04%,31.86%,29.57%,35.00%,32.34%,30.38%,28.16%,31.43%,30.11%,29.03%,27.31%,32.46%,29.71%,27.35%,23.55%,31.19%,26.72%,25.44%,23.07%,31.85%,25.92%,24.01%,22.20%,28.69%,23.91%,23.44%,23.48%,29.14%,24.28%,20.83%,20.30%,27.38%,23.18%,21.47%,19.70% +Depreciation & Amortization,31,31,31,31,31,31,30,30,28,28,28,28,28,27,28,25,26,25,24,24,22,22,22,22,21,21,21,21,21,19,18,18,18,17,17,17,16,16,16,16 +EBIT,332,278,262,240,252,271,283,245,342,290,269,224,298,259,241,195,279,215,165,129,241,179,164,135,239,169,152,126,203,148,135,122,189,140,110,93,168,124,109,90 +EBIT Margin,31.80%,29.08%,27.69%,25.90%,26.98%,28.80%,28.78%,26.36%,32.32%,29.45%,27.54%,24.99%,28.68%,27.25%,26.05%,24.23%,29.71%,26.65%,23.87%,19.83%,28.53%,23.77%,22.44%,19.84%,29.26%,23.05%,21.04%,19.04%,26.03%,21.16%,20.66%,20.45%,26.59%,21.59%,18.09%,17.23%,24.98%,20.52%,18.73%,16.74% +Cash & Equivalents,59,72,71,70,70,70,84,89,96,122,109,117,99,184,142,107,94,154,127,324,208,121,124,126,178,137,183,99,149,169,146,165,159,146,115,111,99,123,149,75 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,59,72,71,70,70,70,84,89,96,122,109,117,99,184,142,107,94,154,127,324,208,121,124,126,178,137,183,99,149,169,146,165,159,146,115,111,99,123,149,75 +Cash Growth,-14.96%,2.73%,-15.27%,-21.21%,-27.26%,-42.95%,-23.64%,-23.83%,-2.64%,-33.50%,-23.06%,9.65%,4.57%,19.51%,11.77%,-67.04%,-54.64%,27.50%,2.28%,155.84%,16.66%,-12.31%,-32.07%,27.82%,19.79%,-18.71%,25.19%,-39.99%,-6.29%,15.71%,27.64%,49.10%,60.46%,18.52%,-23.22%,46.76%,15.98%,-2.39%,34.50%,-34.93% +Receivables,687,637,635,650,664,635,648,640,709,611,627,618,647,603,600,574,594,522,490,519,566,503,499,489,536,495,486,484,529,483,448,439,455,415,408,387,411,391,402,382 +Inventory,342,376,366,374,386,376,395,428,442,451,463,446,415,381,350,321,298,292,300,292,274,281,286,282,269,277,270,278,255,264,254,242,222,240,234,227,214,226,223,219 +Other Current Assets,105,114,106,117,111,116,120,130,128,131,125,129,109,78,80,78,71,79,72,67,61,59,72,72,63,62,64,66,74,71,66,66,61,145,144,141,71,129,138,138 +Total Current Assets,1194,1198,1178,1211,1230,1197,1247,1287,1375,1316,1325,1310,1269,1246,1173,1080,1057,1046,990,1201,1110,964,981,969,1046,971,1003,927,1007,987,914,913,897,946,900,867,795,868,913,815 +"Property, Plant & Equipment",770,790,769,773,803,763,781,780,779,729,761,787,799,784,791,780,799,758,743,743,749,723,728,723,718,698,679,697,668,642,601,572,564,527,514,521,517,514,522,511 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,926,935,934,940,956,948,960,962,966,934,942,955,956,928,936,939,747,741,740,743,742,741,746,749,752,759,756,770,767,768,648,644,643,651,558,564,562,563,552,548 +Other Long-Term Assets,350,396,369,358,366,381,383,381,372,316,309,304,302,249,244,229,212,221,207,200,189,209,206,195,103,130,120,118,108,101,85,75,63,96,89,83,85,109,110,102 +Total Long-Term Assets,2046,2122,2071,2072,2125,2092,2124,2123,2117,1979,2012,2046,2057,1961,1970,1948,1758,1720,1690,1685,1680,1672,1679,1667,1573,1586,1555,1585,1543,1511,1334,1291,1270,1275,1161,1169,1164,1185,1184,1161 +Total Assets,3240,3320,3249,3283,3356,3289,3370,3410,3492,3294,3336,3356,3327,3207,3143,3028,2815,2767,2680,2886,2789,2636,2661,2637,2619,2558,2558,2512,2550,2497,2248,2204,2167,2221,2062,2035,1959,2054,2097,1976 +Accounts Payable,216,203,199,189,210,174,170,177,253,227,268,259,273,219,211,189,176,147,156,169,186,148,161,175,197,156,171,165,168,149,144,138,147,130,132,121,142,137,139,132 +Deferred Revenue,204,211,214,217,202,191,205,211,193,198,215,216,193,195,192,180,149,150,151,145,122,127,129,129,105,124,127,131,107,124,126,133,100,113,118,103,89,89,98,98 +Current Debt,183,186,311,183,192,179,107,107,106,154,107,105,101,54,53,53,50,55,54,56,56,49,52,54,50,56,52,15,20,19,22,19,19,22,21,17,14,21,23,115 +Total Current Liabilities,1168,1185,1281,1132,1181,1070,1008,1004,1148,1165,1119,1087,1147,1002,938,842,840,764,703,680,755,719,707,708,734,697,689,637,690,652,589,561,588,621,591,545,558,593,580,638 +Other Current Liabilities,566,586,556,543,576,527,526,509,596,586,529,507,580,534,482,420,465,412,343,310,391,396,366,351,383,362,339,327,395,362,297,271,322,356,320,304,313,347,319,293 +Long-Term Debt,1831,1892,1747,1904,1889,1929,2045,2016,1908,1825,1821,1767,1581,1640,1602,1561,1284,1169,1147,1513,1235,1124,1088,1008,985,989,1020,979,960,1051,948,944,875,826,693,682,575,602,605,409 +Total Long-Term Liabilities,2199,2289,2121,2310,2324,2324,2452,2430,2320,2212,2211,2184,2009,2046,2013,1984,1692,1559,1527,1900,1614,1478,1450,1367,1294,1329,1337,1314,1313,1332,1197,1203,1144,1100,979,947,821,874,863,672 +Other Long-Term Liabilities,367,398,374,406,436,395,407,414,411,387,389,417,428,407,411,423,407,390,380,387,379,354,362,358,309,340,317,336,353,281,249,259,269,274,285,265,246,272,258,263 +Total Liabilities,3367,3474,3402,3442,3505,3395,3460,3434,3468,3377,3329,3272,3155,3048,2951,2826,2532,2323,2230,2579,2369,2198,2157,2075,2029,2026,2026,1951,2003,1984,1786,1764,1732,1720,1570,1492,1379,1467,1443,1310 +Total Debt,2014,2077,2058,2087,2081,2108,2153,2123,2015,1979,1928,1872,1682,1693,1655,1614,1334,1224,1200,1569,1291,1173,1140,1062,1035,1045,1072,994,980,1069,969,964,894,848,714,699,590,623,628,524 +Debt Growth,-3.22%,-1.47%,-4.41%,-1.70%,3.29%,6.55%,11.66%,13.40%,19.77%,16.88%,16.50%,16.02%,26.04%,38.30%,37.90%,2.81%,3.35%,4.38%,5.30%,47.74%,24.79%,12.27%,6.28%,6.91%,5.60%,-2.30%,10.63%,3.10%,9.60%,26.12%,35.73%,37.82%,51.63%,36.13%,13.64%,33.48%,30.46%,28.40%,34.68%,12.46% +Retained Earnings,8371,8121,7910,7688,7511,7328,7127,6913,6727,6463,6243,6031,5859,5632,5429,5244,5096,4882,4721,4595,4499,4310,4180,4054,3942,3764,3638,3526,3433,3360,3257,3157,3066,2934,2835,2756,2692,2576,2489,2416 +Comprehensive Income,-346,-328,-310,-298,-320,-263,-267,-229,-227,-325,-282,-251,-255,-298,-303,-312,-335,-327,-346,-348,-324,-315,-301,-290,-302,-284,-266,-237,-265,-278,-298,-331,-355,-266,-283,-260,-267,-238,-197,-219 +Shareholders Equity,-127,-154,-153,-159,-150,-106,-90,-24,25,-83,7,85,171,159,191,203,283,443,450,306,421,438,504,562,590,532,532,561,547,513,462,440,435,501,492,543,580,586,654,666 +Net Cash / Debt,-1955,-2006,-1987,-2017,-2011,-2039,-2069,-2034,-1919,-1857,-1819,-1755,-1583,-1509,-1513,-1507,-1240,-1071,-1073,-1246,-1083,-1052,-1015,-936,-857,-907,-889,-895,-831,-900,-823,-799,-735,-702,-600,-589,-491,-499,-479,-449 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,-91.67,-94.43,-92.89,-93.6,-91.53,-93.15,-93.71,-91.39,-84.45,-82.12,-79.69,-76.18,-67.5,-64.52,-64.31,-63.62,-51.25,-44.19,-44.28,-51.16,-43.38,-42.3,-40.42,-36.97,-33.22,-35.32,-34.38,-34.28,-31.49,-34.22,-31.13,-30.05,-27.21,-26.1,-22.09,-21.47,-17.36,-17.77,-16.84,-15.59 +Working Capital,26,13,-103,79,49,126,239,283,227,151,206,222,123,245,234,238,217,282,287,521,355,245,274,261,311,274,314,290,317,334,325,352,309,325,309,322,237,275,333,177 +Book Value Per Share,-5.98,-7.3,-7.18,-7.4,-6.86,-4.86,-4.09,-1.11,1.1,-3.7,0.32,3.71,7.41,6.9,8.25,8.67,11.84,18.52,18.8,12.75,17.13,17.9,20.41,22.6,23.4,21.16,21.05,22.02,21.28,20.03,17.94,16.96,16.4,18.98,18.47,20.18,20.97,21.29,23.5,23.69 +Net Income,252,212,222,178,185,202,214,188,266,221,212,174,231,204,185,150,216,162,127,98,193,129,127,112,181,127,111,93,77,105,102,92,138,101,80,66,123,89,78,63 +Depreciation & Amortization,31,31,31,31,31,31,30,30,28,28,28,28,28,27,28,25,26,25,24,24,22,22,22,22,21,21,21,21,21,19,18,18,18,17,17,17,16,16,16,16 +Share-Based Compensation,6,4,5,5,5,4,4,4,6,5,5,5,6,5,5,5,5,4,4,4,5,4,4,4,5,4,4,4,5,4,4,4,4,4,4,4,5,3,3,3 +Other Operating Activities,-23,8,1,-23,61,28,18,-69,4,-8,-25,-116,-24,28,29,-20,3,34,28,-61,-18,20,-26,-39,-9,-2,3,-42,63,18,14,-47,-7,22,21,-44,5,18,9,-23 +Operating Cash Flow,266,255,258,190,282,264,267,153,304,245,219,91,241,263,246,159,251,225,183,66,202,176,127,99,199,150,140,77,165,146,138,68,153,145,121,42,150,126,105,59 +Operating Cash Flow Growth,-5.44%,-3.64%,-3.49%,23.96%,-7.29%,7.69%,21.75%,68.72%,25.94%,-6.79%,-10.74%,-42.83%,-3.89%,16.99%,34.00%,142.51%,24.37%,27.98%,44.20%,-33.69%,1.58%,17.51%,-9.36%,29.04%,20.28%,2.62%,1.75%,13.26%,7.59%,0.64%,13.99%,62.87%,2.32%,14.99%,14.91%,-29.17%,6.61%,-0.96%,-2.72%,36.76% +Capital Expenditures,-40,-21,-23,-17,-32,-21,-28,-23,-32,-27,-43,-19,-38,-22,-20,-25,-35,-19,-16,-19,-26,-27,-21,-22,-46,-32,-32,-25,-40,-37,-27,-11,-73,-22,-14,-14,-25,-21,-17,-18 +Acquisitions,-8,0,-1,-1,-5,0,0,-1,-12,-15,-1,-10,-27,-8,0,-185,0,0,-1,-6,0,-2,-1,0,-1,-4,0,-1,0,-108,-1,0,-2,-105,0,-4,-3,-11,0,0 +Change in Investments,0,0,0,0,6,0,0,0,30,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Investing Activities,-3,-16,3,9,-4,-10,-15,1,-35,-7,11,22,2,5,-15,18,5,0,1,-10,3,-3,-6,5,2,-8,4,3,3,5,-1,0,1,1,-1,2,0,7,-4,-8 +Investing Cash Flow,-51,-38,-22,-9,-36,-31,-43,-22,-50,-49,-34,-7,-63,-25,-35,-191,-30,-19,-16,-34,-23,-31,-28,-18,-44,-44,-28,-22,-37,-140,-29,-11,-73,-127,-15,-16,-28,-24,-22,-27 +Dividends Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,-211,-198,-206,-211,-176,-224,-242,-239,-261,-273,-263,-270,-267,-245,-210,-257,-374,-192,11,-193,-207,-186,-177,-157,-109,-114,-114,-113,-60,-79,-116,-117,-120,-119,-117,-119,-116,-120,-116,-114 +Debt Issued / Paid,-4,-21,-26,32,-73,-19,21,102,-24,97,82,206,3,50,34,305,88,9,-373,281,111,41,75,31,-4,-32,95,5,-93,94,-5,63,58,131,18,105,-28,-4,106,74 +Other Financing Activities,-9,0,-2,0,0,-2,-6,-1,0,-1,-8,0,0,-1,-2,-1,0,0,0,-1,0,0,2,-10,0,0,-2,0,0,0,-7,0,0,0,-1,0,-2,0,0,0 +Financing Cash Flow,-224,-219,-234,-179,-249,-246,-227,-138,-285,-177,-189,-64,-264,-196,-177,47,-286,-182,-362,87,-95,-145,-101,-136,-113,-146,-21,-108,-152,15,-129,-54,-62,12,-100,-14,-146,-124,-10,-40 +Net Cash Flow,-12,1,1,0,0,-14,-6,-7,-26,13,-8,18,-85,41,36,12,-59,26,-196,116,87,-4,-2,-52,41,-46,84,-50,-20,23,-19,6,13,31,4,12,-24,-26,74,-10 +Free Cash Flow,226,233,234,173,249,244,238,130,272,219,176,72,204,241,226,134,216,206,167,47,176,149,106,76,153,118,108,51,125,109,110,57,81,123,106,27,125,105,88,40 +Free Cash Flow Growth,-9.41%,-4.22%,-1.72%,32.70%,-8.29%,11.37%,35.47%,81.44%,33.50%,-9.25%,-22.12%,-46.61%,-5.69%,17.14%,35.34%,187.64%,22.53%,38.11%,57.68%,-38.95%,15.22%,26.39%,-2.29%,49.06%,22.29%,8.35%,-1.87%,-9.35%,54.77%,-11.34%,3.78%,107.34%,-35.32%,16.46%,21.11%,-31.94%,10.53%,2.18%,0.06%,52.36% +Free Cash Flow Margin,21.61%,24.44%,24.76%,18.64%,26.66%,25.85%,24.28%,14.01%,25.70%,22.19%,17.99%,7.99%,19.63%,25.32%,24.45%,16.69%,23.01%,25.49%,24.18%,7.19%,20.87%,19.76%,14.48%,11.25%,18.69%,16.04%,15.02%,7.76%,16.07%,15.57%,16.90%,9.52%,11.38%,18.86%,17.50%,5.06%,18.54%,17.44%,15.10%,7.49% +Free Cash Flow Per Share,10.64,11.04,11.01,8.05,11.41,11.19,10.87,5.89,12.08,9.76,7.79,3.15,8.8,10.45,9.75,5.75,9.04,8.6,6.98,1.94,7.17,6.08,4.29,3.08,6.06,4.69,4.29,2.01,4.86,4.25,4.29,2.18,3.05,4.65,4,1.01,4.51,3.83,3.16,1.43 +Market Capitalization,25823,31822,29849,28594,26302,24228,28883,33827,32225,24400,26054,31316,39011,31840,32236,27052,27118,23150,19259,16609,19320,17335,20835,17927,14165,15355,14693,14648,15847,16072,15197,12423,10981,11121,9765,9302,9278,7887,9550,9244 +Market Cap Growth,-1.82%,31.35%,3.35%,-15.47%,-18.38%,-0.71%,10.86%,8.02%,-17.40%,-23.37%,-19.18%,15.76%,43.86%,37.54%,67.38%,62.88%,40.37%,33.55%,-7.57%,-7.35%,36.39%,12.90%,41.80%,22.39%,-10.61%,-4.47%,-3.32%,17.91%,44.31%,44.52%,55.63%,33.55%,18.36%,41.00%,2.25%,0.63%,7.45%,6.60%,29.09%,33.46% +Enterprise Value,27777,33828,31836,30611,28313,26267,30952,35861,34144,26257,27873,33072,40595,33350,33749,28559,28358,24221,20332,17855,20403,18387,21850,18863,15022,16262,15582,15542,16678,16972,16020,13222,11717,11823,10364,9891,9768,8387,10029,9693 +PE Ratio,29.92,40,37.99,36.76,33.35,27.85,32.5,38.14,36.93,29.13,31.75,39.48,50.73,42.21,45.24,41.35,44.99,39.97,35.22,30.34,34.43,31.54,38.1,33.75,27.63,37.6,38,38.87,42.15,36.8,35.09,30.21,28.57,30.06,27.32,26.17,26.3,22.49,27.54,26.93 +PS Ratio,6.67,8.46,7.96,7.55,6.94,6.2,7.3,8.56,8.22,6.26,6.74,8.22,10.49,8.8,9.28,8.35,8.79,7.74,6.56,5.58,6.42,5.81,7.03,6.07,4.83,5.3,5.14,5.25,5.82,6.05,5.83,4.85,4.38,4.5,4.03,3.88,3.87,3.26,3.91,3.74 +PB Ratio,-203.51,-206.17,-195.39,-180.16,-175.42,-228.84,-321.97,-1382.45,1299.77,-294.65,3587.78,370.3,227.58,200.04,168.4,133.5,95.93,52.25,42.79,54.21,45.91,39.55,41.33,31.91,24.01,28.88,27.6,26.12,28.96,31.33,32.9,28.24,25.25,22.22,19.85,17.12,15.98,13.45,14.6,13.88 +P/FCF Ratio,29.82,35.77,33.17,31.63,30.53,27.41,33.62,42.46,43.65,36.42,37.63,42.19,48.47,38.96,41.23,37.42,42.68,38.87,35.74,34.76,38.07,35.8,45.98,39.34,32.91,38.14,37.34,37.03,39.53,45.07,41.01,33.89,32.56,29.16,26.83,26.93,25.9,22.77,27.75,26.87 +P/OCF Ratio,26.67,32.35,30.05,28.52,27.23,24.52,29.8,36.71,37.51,30.63,31.99,37.25,42.93,34.66,36.62,33.07,37.42,34.27,30.75,29.13,32.02,28.88,36.29,30.53,25.07,28.89,27.84,27.88,30.69,31.85,30.17,25.52,23.83,24.32,22.27,22.01,21.1,18.32,22.12,21.27 +Debt/Equity,-15.87,-13.46,-13.47,-13.15,-13.88,-19.92,-24,-86.76,81.25,-23.9,265.5,22.14,9.81,10.64,8.65,7.96,4.72,2.76,2.67,5.12,3.07,2.68,2.26,1.89,1.75,1.97,2.01,1.77,1.79,2.08,2.1,2.19,2.06,1.69,1.45,1.29,1.02,1.06,0.96,0.79 +Quick Ratio,0.64,0.6,0.55,0.64,0.62,0.66,0.73,0.73,0.7,0.63,0.66,0.68,0.65,0.79,0.79,0.81,0.82,0.88,0.88,1.24,1.03,0.87,0.88,0.87,0.97,0.91,0.97,0.92,0.98,1,1.01,1.08,1.04,0.9,0.88,0.91,0.91,0.87,0.95,0.72 +Current Ratio,1.02,1.01,0.92,1.07,1.04,1.12,1.24,1.28,1.2,1.13,1.18,1.21,1.11,1.24,1.25,1.28,1.26,1.37,1.41,1.77,1.47,1.34,1.39,1.37,1.42,1.39,1.46,1.46,1.46,1.51,1.55,1.63,1.53,1.52,1.52,1.59,1.43,1.46,1.58,1.28 +Return on Invested Capital (ROIC),48.85%,44.51%,44.47%,43.44%,43.92%,46.09%,45.43%,44.33%,44.62%,46.19%,44.28%,42.29%,43.25%,42.22%,39.79%,37.09%,38.52%,36.10%,34.61%,30.58%,34.29%,34.80%,34.01%,33.41%,32.17%,27.41%,25.51%,25.71%,26.09%,29.16%,31.93%,30.91%,30.53%,28.99%,31.36%,30.28%,31.94%,30.74%,28.61%,30.48% +Dividend Yield,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Payout Ratio,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Buyback Yield,2.96%,2.94%,3.12%,3.19%,3.29%,3.20%,3.25%,3.41%,3.15%,3.35%,2.98%,2.72%,3.06%,3.43%,2.92%,2.74%,3.10%,2.63%,3.54%,3.78%,3.13%,3.13%,2.90%,3.01%,2.32%,2.36%,2.16%,1.84%,2.33%,2.18%,2.59%,3.04%,4.41%,4.36%,4.63%,4.67%,4.40%,4.40%,4.34%,4.40% +Total Return,2.96%,2.94%,3.12%,3.19%,3.29%,3.20%,3.25%,3.41%,3.15%,3.35%,2.98%,2.72%,3.06%,3.43%,2.92%,2.74%,3.10%,2.63%,3.54%,3.78%,3.13%,3.13%,2.90%,3.01%,2.32%,2.36%,2.16%,1.84%,2.33%,2.18%,2.59%,3.04%,4.41%,4.36%,4.63%,4.67%,4.40%,4.40%,4.34%,4.40% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/pfe.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/pfe.csv new file mode 100644 index 0000000000000000000000000000000000000000..6043cbf65a1f611c393c30d4263fb38a98a33470 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/pfe.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/29,2024/6/30,2024/3/31,2023/12/31,2023/10/1,2023/7/2,2023/4/2,2022/12/31,2022/10/2,2022/7/3,2022/4/3,2021/12/31,2021/10/3,2021/7/4,2021/4/4,2020/12/31,2020/9/27,2020/6/28,2020/3/29,2019/12/31,2019/9/29,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/7/1,2018/4/1,2017/12/31,2017/10/1,2017/7/2,2017/4/2,2016/12/31,2016/10/2,2016/7/3,2016/4/3,2015/12/31,2015/9/27,2015/6/28,2015/3/29 +Revenue,17763,17702,13283,14879,14569,13491,13007,18486,25135,22638,27742,25661,23838,24035,18899,14516,11427,10277,9864,10083,1843,12680,13264,13118,1155,13298,13466,12906,13703,13168,12896,12779,13628,13045,13147,13005,14047,12087,11853,10864 +Revenue Growth,21.92%,31.21%,2.12%,-19.51%,-42.04%,-40.41%,-53.11%,-27.96%,5.44%,-5.81%,46.79%,76.78%,108.61%,133.87%,91.60%,43.97%,520.02%,-18.95%,-25.63%,-23.14%,59.57%,-4.65%,-1.50%,1.64%,-91.57%,0.99%,4.42%,0.99%,0.55%,0.94%,-1.91%,-1.74%,-2.98%,7.93%,10.92%,19.71%,7.08%,-2.22%,-7.20%,-4.31% +Cost of Revenue,5909,5263,3300,3379,7563,9269,3237,4886,9648,6063,8648,9984,9736,9932,6996,4157,2711,2007,1826,1940,443,2602,2576,2433,814,2694,2916,2563,3256,2844,2660,2468,3211,3085,3174,2851,3410,2219,2180,1838 +Gross Profit,11854,12439,9983,11500,7006,4222,9770,13600,15487,16575,19094,15677,14102,14103,11903,10359,8716,8270,8038,8143,1400,10078,10688,10685,341,10604,10550,10343,10447,10324,10236,10311,10417,9960,9973,10154,10637,9868,9673,9026 +"Selling, General & Admin",4274,3244,3717,3495,4575,3281,3497,3418,4645,3391,3048,2593,4104,2899,2923,2777,3739,2658,2659,2541,2616,3260,3511,3339,2164,3494,3542,3412,4555,3504,3430,3315,4430,3559,3471,3385,5048,3270,3386,3104 +Research & Development,3035,2598,2696,2493,2815,2711,2648,2505,3615,2696,2815,2301,3446,2681,2239,1994,2659,2300,2078,1672,2558,2283,1842,1703,2211,2008,1797,1743,2316,1865,1787,1716,2532,1881,1748,1731,2348,1722,1734,1885 +Operating Expenses,11864,7723,10087,8078,11136,7574,7501,7331,10258,7573,7647,6626,10276,6260,4954,4666,8112,7700,5011,5306,9291,7439,6548,6363,9577,6426,6023,6216,9493,6739,6420,6361,9640,8356,7564,6593,10991,7171,6133,5943 +Other Operating Expenses,4555,1881,3674,2090,3746,1582,1356,1408,1998,1486,1784,1732,2726,680,-208,-105,1714,2742,274,1093,4117,1896,1195,1321,5202,924,684,1061,2622,1370,1203,1330,2678,2916,2345,1477,3595,2179,1013,954 +Operating Income,-10,4716,-104,3422,-4130,-3352,2269,6269,5229,9002,11447,9051,3826,7843,6949,5693,604,570,3027,2837,-7891,2639,4140,4322,-9236,4178,4527,4127,954,3585,3816,3950,777,1604,2409,3561,-354,2697,3540,3083 +Interest Expense / Income,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Expense / Income,1,17,-11,14,34,-6,13,11,4,38,-28,15,183,24,263,8,-178,-552,-884,-877,-5326,-8088,9,5,-7306,-2,7,10,16,18,4,8,-12,0,15,10,6,0,9,1 +Pretax Income,-11,4699,-93,3408,-4164,-3346,2256,6258,5225,8964,11475,9036,3643,7819,6686,5685,782,1122,3911,3714,-2565,10727,4131,4317,-1930,4180,4520,4117,938,3567,3812,3942,789,1604,2394,3551,-360,2697,3531,3082 +Income Tax,-421,234,-134,293,-795,-964,-71,715,230,356,1570,1172,249,-328,1123,808,-64,-347,422,359,-1983,3047,-915,433,-1536,66,648,556,-11336,727,739,821,14,249,347,513,-188,567,905,706 +Net Income,410,4465,41,3115,-3369,-2382,2327,5543,4995,8608,9905,7864,3394,8147,5563,4877,846,1469,3489,3355,-582,7680,5046,3884,-394,4114,3872,3561,12274,2840,3073,3121,775,1355,2047,3038,-172,2130,2626,2376 +Preferred Dividends,0,0,0,0,0,0,0,0,1,0,-1,0,1,1,0,0,0,0,0,0,1,0,0,0,-1,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,410,4465,41,3115,-3369,-2382,2327,5543,4994,8608,9906,7864,3393,8146,5563,4877,846,1469,3489,3355,-583,7680,5046,3884,-393,4114,3872,3561,12274,2840,3073,3121,775,1355,2047,3038,-172,2130,2626,2376 +Net Income Growth,0,0,-98.24%,-43.80%,0,0,-76.51%,-29.51%,47.19%,5.67%,78.07%,61.25%,301.06%,454.53%,59.44%,45.37%,0,-80.87%,-30.86%,-13.62%,0,86.68%,30.32%,9.07%,0,44.86%,26.00%,14.10%,1483.74%,109.59%,50.12%,2.73%,0,-36.39%,-22.05%,27.86%,0,-20.11%,-9.82%,2.02% +Shares Outstanding (Basic),5667,5667,5666,5657,5646,5646,5646,5634,5614,5607,5593,5617,5613,5609,5598,5584,5564,5557,5554,5545,5533,5545,5562,5635,5791,5875,5866,5957,5964,5951,5958,6006,6071,6066,6068,6150,6176,6168,6159,6203 +Shares Outstanding (Diluted),5703,5705,5696,5697,5694,5646,5713,5727,5745,5718,5712,5758,5768,5725,5678,5662,5662,5633,5619,5613,5630,5649,5672,5750,5914,5986,5952,6057,6061,6041,6037,6092,6111,6150,6149,6225,6251,6243,6243,6292 +Shares Change,0.16%,1.05%,-0.30%,-0.52%,-0.89%,-1.26%,0.02%,-0.54%,-0.40%,-0.12%,0.60%,1.70%,1.87%,1.63%,1.05%,0.87%,0.57%,-0.28%,-0.93%,-2.38%,-4.80%,-5.63%,-4.70%,-5.07%,-2.43%,-0.91%,-1.41%,-0.58%,-0.82%,-1.77%,-1.82%,-2.14%,-2.24%,-1.49%,-1.51%,-1.07%,-1.91%,-2.50%,-3.12%,-2.84% +EPS (Basic),0.07,0.79,0.01,0.55,-0.59,-0.42,0.41,0.98,0.88,1.54,1.77,1.4,0.6,1.45,0.99,0.87,0.15,0.26,0.63,0.6,-0.1,1.38,0.91,0.69,-0.06,0.7,0.66,0.6,2.06,0.48,0.52,0.52,0.12,0.22,0.34,0.49,-0.02,0.35,0.43,0.38 +EPS (Diluted),0.07,0.78,0.01,0.55,-0.59,-0.42,0.41,0.97,0.87,1.51,1.73,1.37,0.58,1.42,0.98,0.86,0.15,0.26,0.62,0.6,-0.1,1.36,0.89,0.68,-0.05,0.69,0.65,0.59,2.03,0.47,0.51,0.51,0.13,0.22,0.33,0.49,-0.03,0.34,0.42,0.38 +EPS Growth,0,0,-97.56%,-43.30%,0,0,-76.30%,-29.20%,50.00%,6.34%,76.53%,59.30%,286.67%,446.15%,58.07%,43.33%,0.00%,-80.88%,-30.34%,-11.77%,0.00%,97.10%,36.92%,15.25%,0.00%,46.81%,27.45%,15.69%,1461.54%,113.64%,54.55%,4.08%,0.00%,-35.29%,-21.43%,28.95%,0.00%,-19.05%,-6.67%,5.56% +Free Cash Flow Per Share,1.02,1.07,-0.43,0.07,0.74,0.47,-0.38,0.01,1.35,0.92,1.33,1.05,0.88,1.82,1.92,0.71,0.87,0.29,0.56,0.48,0.65,0.69,0.36,0.19,0.69,0.8,0.58,0.26,1.06,0.72,0.46,0.2,0.87,0.71,0.51,0.25,0.69,0.76,0.62,0.07 +Dividend Per Share,0.42,0.42,0.42,0.42,0.41,0.41,0.41,0.41,0.4,0.4,0.4,0.4,0.39,0.39,0.39,0.39,0.38,0.38,0.38,0.38,0.36,0.36,0.36,0.36,0.34,0.34,0.34,0.34,0.32,0.32,0.32,0.32,0.3,0.3,0.3,0.3,0.28,0.28,0.28,0.28 +Dividend Growth,2.44%,2.44%,2.44%,2.44%,2.50%,2.50%,2.50%,2.50%,2.56%,2.56%,2.56%,2.56%,2.63%,2.63%,2.63%,2.63%,5.56%,5.56%,5.56%,5.56%,5.88%,5.88%,5.88%,5.88%,6.25%,6.25%,6.25%,6.25%,6.67%,6.67%,6.67%,6.67%,7.14%,7.14%,7.14%,7.14%,7.69%,7.69%,7.69%,7.69% +Gross Margin,66.73%,70.27%,75.16%,77.29%,48.09%,31.30%,75.11%,73.57%,61.62%,73.22%,68.83%,61.09%,59.16%,58.68%,62.98%,71.36%,76.28%,80.47%,81.49%,80.76%,75.96%,79.48%,80.58%,81.45%,29.52%,79.74%,78.35%,80.14%,76.24%,78.40%,79.37%,80.69%,76.44%,76.35%,75.86%,78.08%,75.72%,81.64%,81.61%,83.08% +Operating Margin,-0.06%,26.64%,-0.78%,23.00%,-28.35%,-24.85%,17.44%,33.91%,20.80%,39.77%,41.26%,35.27%,16.05%,32.63%,36.77%,39.22%,5.29%,5.55%,30.69%,28.14%,-428.16%,20.81%,31.21%,32.95%,-799.65%,31.42%,33.62%,31.98%,6.96%,27.23%,29.59%,30.91%,5.70%,12.30%,18.32%,27.38%,-2.52%,22.31%,29.87%,28.38% +Profit Margin,2.31%,25.22%,0.31%,20.94%,-23.12%,-17.66%,17.89%,29.99%,19.87%,38.03%,35.71%,30.65%,14.23%,33.89%,29.44%,33.60%,7.40%,14.29%,35.37%,33.27%,-31.63%,60.57%,38.04%,29.61%,-34.03%,30.94%,28.75%,27.59%,89.57%,21.57%,23.83%,24.42%,5.69%,10.39%,15.57%,23.36%,-1.22%,17.62%,22.16%,21.87% +Free Cash Flow Margin,32.68%,34.25%,-18.20%,2.59%,28.80%,19.61%,-16.31%,0.40%,30.16%,22.67%,26.74%,22.98%,20.61%,42.48%,56.95%,27.45%,42.11%,15.40%,31.41%,26.62%,194.85%,30.35%,15.25%,8.23%,346.84%,35.32%,25.42%,12.13%,46.09%,32.59%,21.33%,9.59%,38.69%,33.00%,23.65%,11.59%,30.16%,38.84%,32.29%,4.00% +Effective Tax Rate,0.00%,4.98%,0.00%,8.60%,0.00%,0.00%,-3.15%,11.43%,4.40%,3.97%,13.68%,12.97%,6.84%,-4.20%,16.80%,14.21%,-8.18%,-30.93%,10.79%,9.67%,0.00%,28.41%,-22.15%,10.03%,0.00%,1.58%,14.34%,13.51%,-1208.53%,20.38%,19.39%,20.83%,1.77%,15.52%,14.50%,14.45%,0.00%,21.02%,25.63%,22.91% +EBITDA,1780,6454,1638,5144,-2494,-1786,3829,7745,6744,10147,12650,10223,4978,9160,7994,6892,1890,2330,5110,4880,-1436,12280,5659,5862,-523,5794,6082,5684,2512,5133,5386,5497,2338,3000,3781,4976,1064,3969,4732,4342 +EBITDA Margin,10.02%,36.46%,12.33%,34.57%,-17.12%,-13.24%,29.44%,41.90%,26.83%,44.82%,45.60%,39.84%,20.88%,38.11%,42.30%,47.48%,16.54%,22.67%,51.81%,48.40%,-77.92%,96.85%,42.66%,44.69%,-45.28%,43.57%,45.17%,44.04%,18.33%,38.98%,41.77%,43.02%,17.16%,23.00%,28.76%,38.26%,7.58%,32.84%,39.92%,39.97% +Depreciation & Amortization,1791,1755,1731,1736,1670,1560,1573,1487,1519,1183,1175,1187,1335,1341,1308,1207,1108,1208,1199,1166,1129,1553,1528,1545,1407,1614,1562,1567,1574,1566,1574,1555,1549,1396,1387,1425,1424,1272,1201,1260 +EBIT,-11,4699,-93,3408,-4164,-3346,2256,6258,5225,8964,11475,9036,3643,7819,6686,5685,782,1122,3911,3714,-2565,10727,4131,4317,-1930,4180,4520,4117,938,3567,3812,3942,789,1604,2394,3551,-360,2697,3531,3082 +EBIT Margin,-0.06%,26.55%,-0.70%,22.91%,-28.58%,-24.80%,17.35%,33.85%,20.79%,39.60%,41.36%,35.21%,15.28%,32.53%,35.38%,39.16%,6.84%,10.92%,39.65%,36.83%,-139.18%,84.60%,31.14%,32.91%,-167.10%,31.43%,33.57%,31.90%,6.85%,27.09%,29.56%,30.85%,5.79%,12.30%,18.21%,27.31%,-2.56%,22.31%,29.79%,28.37% +Cash & Equivalents,1043,1092,1052,719,2853,3148,2632,2166,416,1298,1780,2470,1944,1966,2372,1768,1786,1587,1801,2151,1121,2785,1784,1937,1139,3559,2704,2302,1342,2779,2585,4057,2595,2094,3411,2561,3641,3099,3670,3563 +Short-TermInvestments,19434,8860,6048,11209,9837,41033,42153,17806,22316,34825,31524,21427,29125,27730,19328,11899,10437,20325,20993,8199,8525,6302,11128,9682,17694,13680,10727,9119,18650,14146,11748,10503,15255,12277,17531,16882,19649,17559,26586,24145 +Cash & Cash Equivalents,20477,9952,7100,11928,12690,44181,44785,19972,22732,36123,33304,23897,31069,29696,21700,13667,12223,21912,22794,10350,9646,9087,12912,11619,18833,17239,13431,11421,19992,16925,14333,14560,17850,14371,20942,19443,23290,20658,30256,27708 +Cash Growth,61.36%,-77.47%,-84.15%,-40.28%,-44.18%,22.31%,34.47%,-16.43%,-26.83%,21.64%,53.48%,74.85%,154.19%,35.52%,-4.80%,32.05%,26.72%,141.14%,76.53%,-10.92%,-48.78%,-47.29%,-3.86%,1.73%,-5.80%,1.86%,-6.29%,-21.56%,12.00%,17.77%,-31.56%,-25.11%,-23.36%,-30.43%,-30.78%,-29.83%,-35.52%,-38.24%,-11.15%,-18.22% +Receivables,11463,14451,11393,10989,11566,11086,10231,12305,10952,16076,15155,13225,11479,11897,10587,9864,7913,10012,9128,9881,6772,9439,9793,9599,8025,10024,9873,9452,8221,10002,9476,8892,8225,9836,9138,9033,8176,9535,8951,8920 +Inventory,10851,11721,11447,10892,10189,10204,10310,9541,8981,9513,10454,9979,9059,8640,8948,8493,8020,9295,8564,8423,7068,8222,8233,8029,7508,8184,8074,8148,7578,7925,7584,7415,6783,7507,7614,7578,7513,7678,5796,5786 +Other Current Assets,7567,7099,7885,8606,8888,8541,8021,8260,8594,8691,8553,7319,8086,7667,7579,7509,6911,6520,5938,6084,9317,6711,16135,16043,15560,6136,5925,5814,5350,5439,4992,5011,6091,6787,6151,5244,4825,7130,6712,7029 +Total Current Assets,50358,43223,37825,42415,43333,74012,73347,50078,51259,70403,67466,54420,59693,57900,48814,39533,35067,47739,46424,34738,32803,33459,47073,45290,49926,41583,37303,34835,41141,40291,36385,35878,38949,38501,43845,41298,43804,45001,51715,49443 +"Property, Plant & Equipment",18393,18541,18957,18803,18940,17862,17488,17052,16274,15441,15244,15109,14882,14436,14224,14011,13745,14403,14113,14040,12969,13701,13521,13467,13385,14036,13919,13971,13865,13505,13386,13238,13318,13284,13609,13584,13766,13695,11432,11527 +Long-Term Investments,2227,10762,11148,11613,15368,14239,15066,14743,15069,13888,18962,20737,21526,21597,20942,20228,20262,19008,18720,18220,20147,18722,2905,2859,2767,6444,6595,6945,7015,7311,7008,7346,7116,9507,13124,14146,15999,16233,17650,18289 +Goodwill and Intangibles,123938,128556,129685,132126,132683,91751,92978,93478,94745,77592,78956,80027,74354,75795,77190,77765,77893,90829,91990,92966,82138,97660,86376,87526,88622,100920,102420,104083,104693,105799,106362,107083,107097,110519,93656,88160,88598,90514,74995,76188 +Other Long-Term Assets,18480,18394,18578,16138,16177,17157,21289,20266,19858,18026,14662,13548,11021,9460,8750,7281,7262,7004,6687,6372,19537,6904,6324,6279,4722,4855,4743,4778,5083,5245,5417,5239,5135,6619,6424,5741,5214,5424,5086,5193 +Total Long-Term Assets,163038,176253,178368,178680,183168,141009,146821,145539,145946,124947,127824,129421,121783,121288,121106,119285,119162,131244,131510,131598,134791,136987,109126,110131,109496,126255,127677,129777,130656,131860,132173,132906,132666,139929,126813,121631,123577,125866,109163,111197 +Total Assets,213396,219476,216193,221095,226501,215021,220168,195617,197205,195350,195290,183841,181476,179188,169920,158818,154229,178983,177934,166336,167594,170446,156199,155421,159422,167838,164980,164612,171797,172151,168558,168784,171615,178430,170658,162929,167381,170867,160878,160640 +Accounts Payable,5633,5314,5106,5591,6710,5338,6081,6123,6809,6267,6208,5506,5578,4698,4327,4064,4283,4141,3872,3972,3887,3942,4002,4156,4674,4297,4196,3879,4656,3480,3439,3393,4536,3476,3261,3125,3620,3294,2930,2724 +Deferred Revenue,1511,2020,2528,2502,2700,2204,1286,1750,2520,6191,3804,3108,3067,3529,4291,2052,1113,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,6946,9699,11944,8232,10350,2548,3985,4188,2945,4040,5990,645,2241,3629,3888,4352,2703,13363,13084,16007,16195,16617,10507,9410,8831,7385,11583,9010,9953,9448,9514,7680,10688,13633,13724,11546,10159,9818,8394,6555 +Total Current Liabilities,42995,43211,43819,40497,47794,31136,34647,36562,42138,44314,47410,39268,42671,41803,35664,26652,25920,34154,32723,33890,37304,36974,32030,29423,31858,29013,32156,27365,30427,28217,27182,24864,31115,34759,32099,28735,29399,27845,24143,20222 +Other Current Liabilities,28905,26178,24241,24172,28034,21046,23295,24501,29864,27816,31408,30009,31785,29947,23158,16184,17821,16650,15767,13911,17222,16415,17521,15857,18353,17331,16377,14476,15818,15289,14229,13791,15891,17650,15114,14064,15620,14733,12819,10943 +Long-Term Debt,57405,58002,57506,61307,61538,61048,61356,31704,32884,32629,34294,35656,36195,36250,35354,35347,37133,49785,50529,36281,35955,36044,36168,35733,32909,33652,28935,31831,33538,34503,34191,36330,31398,30437,30457,27824,28740,29079,26729,29370 +Total Long-Term Liabilities,81904,83707,84399,88040,89419,86681,86228,57819,59150,58145,60411,61887,61342,61418,63941,63301,64836,79333,80647,67108,66844,68077,64244,66840,63806,67161,62700,66706,69714,82824,82681,85174,80661,80070,75493,70847,72985,75898,69555,72831 +Other Long-Term Liabilities,24499,25705,26893,26733,27881,25633,24872,26115,26266,25516,26117,26231,25147,25168,28587,27954,27703,29548,30118,30827,30889,32033,28076,31107,30897,33509,33765,34875,36176,48321,48490,48844,49263,49633,45036,43023,44245,46819,42826,43461 +Total Liabilities,124899,126918,128218,128537,137213,117817,120875,94381,101288,102459,107821,101155,104013,103221,99605,89953,90756,113487,113370,100998,104148,105051,96274,96263,95664,96174,94856,94071,100141,111041,109863,110038,111776,114829,107592,99582,102384,103743,93698,93053 +Total Debt,64351,67701,69450,69539,71888,63596,65341,35892,35829,36669,40284,36301,38436,39879,39242,39699,39836,63148,63613,52288,52150,52661,46675,45143,41740,41037,40518,40841,43491,43951,43705,44010,42086,44070,44181,39370,38899,38897,35123,35925 +Debt Growth,-10.48%,6.46%,6.29%,93.75%,100.64%,73.43%,62.20%,-1.13%,-6.78%,-8.05%,2.66%,-8.56%,-3.51%,-36.85%,-38.31%,-24.08%,-23.61%,19.91%,36.29%,15.83%,24.94%,28.33%,15.20%,10.53%,-4.03%,-6.63%,-7.29%,-7.20%,3.34%,-0.27%,-1.08%,11.79%,8.19%,13.30%,25.79%,9.59%,6.04%,4.97%,-7.15%,-2.82% +Retained Earnings,116725,121059,116596,121318,118353,126411,128796,131102,125656,122967,116608,111193,103394,102252,96346,95158,90392,100284,100203,101000,97670,100113,94440,93388,89554,91995,89860,89961,85291,75043,74107,74847,71774,72846,73350,74971,71993,74019,73620,74471 +Comprehensive Income,-7842,-7971,-7816,-7758,-7961,-7966,-8102,-8289,-8304,-8225,-7119,-6157,-5897,-5649,-4758,-4664,-5310,-12676,-13246,-13131,-11640,-11801,-11535,-10923,-11275,-10417,-10003,-9402,-9321,-9164,-10181,-10594,-11036,-8214,-8891,-9520,-9522,-9170,-8521,-8557 +Shareholders Equity,88203,92286,87700,92282,89014,96934,99019,100970,95661,92631,87208,82424,77201,75691,70042,68620,63238,65259,64336,65026,63143,65103,59568,58806,63407,71319,69778,70184,71308,60770,58368,58435,59544,63306,62769,63068,64720,66838,66894,67304 +Net Cash / Debt,-43874,-57749,-62350,-57611,-59198,-19415,-20556,-15920,-13097,-546,-6980,-12404,-7367,-10183,-17542,-26032,-27613,-41236,-40819,-41938,-42504,-43574,-33763,-33524,-22907,-23798,-27087,-29420,-23499,-27026,-29372,-29450,-24236,-29699,-23239,-19927,-15609,-18239,-4867,-8217 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,-7.69,-10.12,-10.95,-10.11,-10.4,-3.44,-3.6,-2.78,-2.28,-0.1,-1.22,-2.15,-1.28,-1.78,-3.09,-4.6,-4.88,-7.32,-7.26,-7.47,-7.55,-7.71,-5.95,-5.83,-3.87,-3.98,-4.55,-4.86,-3.88,-4.47,-4.87,-4.83,-3.97,-4.83,-3.78,-3.2,-2.5,-2.92,-0.78,-1.31 +Working Capital,7363,12,-5994,1918,-4461,42876,38700,13516,9121,26089,20056,15152,17022,16097,13150,12881,9147,13585,13701,848,-4501,-3515,15043,15867,18068,12570,5147,7470,10714,12074,9203,11014,7834,3742,11746,12563,14405,17156,27572,29221 +Book Value Per Share,15.56,16.29,15.48,16.31,15.77,17.17,17.54,17.92,17.04,16.52,15.59,14.67,13.75,13.5,12.51,12.29,11.37,11.74,11.58,11.73,11.41,11.74,10.71,10.44,10.95,12.14,11.9,11.78,11.96,10.21,9.8,9.73,9.81,10.44,10.34,10.26,10.48,10.84,10.86,10.85 +Net Income,410,4465,41,3115,-3369,-2382,2327,5543,4995,8608,9905,7864,3394,8147,5563,4877,846,1469,3489,3355,-582,7680,5046,3884,-394,4114,3872,3561,12274,2840,3073,3121,775,1355,2047,3038,-172,2130,2626,2376 +Depreciation & Amortization,1791,1755,1731,1736,1670,1560,1573,1487,1519,1183,1175,1187,1335,1341,1308,1207,1108,1208,1199,1166,1129,1553,1528,1545,1407,1614,1562,1567,1574,1566,1574,1555,1549,1396,1387,1425,1424,1272,1201,1260 +Share-Based Compensation,177,274,206,220,121,151,148,105,364,135,287,86,496,293,221,172,287,224,187,57,239,64,199,185,241,303,197,182,245,207,170,218,159,145,244,143,181,141,185,162 +Other Operating Activities,4343,220,-3759,-3981,6818,4127,-5256,-5923,1704,-3952,-3197,-2596,689,1048,4207,-1718,3384,-811,-1320,-1445,2983,-4787,-4162,-3916,3484,-772,-1784,-3327,-7004,276,-1577,-3310,3558,1841,-72,-2798,3465,1477,78,-3118 +Operating Cash Flow,6721,6714,-1781,1090,5240,3456,-1208,1212,8582,5974,8170,6541,5914,10829,11299,4538,5625,2090,3555,3133,3769,4510,2611,1698,4738,5259,3847,1983,7089,4889,3240,1584,6041,4737,3606,1808,4898,5020,4090,680 +Operating Cash Flow Growth,28.26%,94.27%,0,-10.07%,-38.94%,-42.15%,0,-81.47%,45.11%,-44.83%,-27.69%,44.14%,5.14%,418.13%,217.83%,44.85%,49.24%,-53.66%,36.16%,84.51%,-20.45%,-14.24%,-32.13%,-14.37%,-33.16%,7.57%,18.74%,25.19%,17.35%,3.21%,-10.15%,-12.39%,23.34%,-5.64%,-11.83%,165.88%,-12.52%,12.48%,0.07%,-76.83% +Capital Expenditures,-917,-651,-637,-704,-1044,-810,-914,-1139,-1001,-841,-751,-643,-1002,-618,-537,-554,-813,-507,-457,-449,-178,-662,-588,-618,-732,-562,-424,-418,-773,-597,-489,-358,-769,-432,-497,-301,-662,-325,-263,-246 +Acquisitions,3549,0,0,3491,-43405,0,-25,0,-16772,3960,0,-6225,0,0,0,0,0,0,0,0,0,-10861,0,0,0,0,0,0,0,0,-415,-585,-689,-13063,-4506,-110,-144,-15643,-1,-678 +Change in Investments,-4267,-1412,5256,-1056,33438,1350,-24022,4473,13354,-3635,-10485,7448,-1645,-9154,-7362,-1356,-1795,838,-1135,420,-2168,4798,-1426,8100,-10,-2453,-1131,10028,-4138,-2478,-991,5413,-1648,9079,305,4760,-1417,10712,-1843,7186 +Other Investing Activities,12,6,-19,1,15,348,-524,-19,9,-111,-77,-13,61,-304,-238,163,10938,150,-11419,-42,-487,-35,112,68,-22,111,81,57,152,64,157,298,19,35,20,6,-1,13,2,330 +Investing Cash Flow,-1623,-2057,4600,1732,-10996,888,-25485,3315,-4410,-627,-11313,567,-2586,-10076,-8137,-1747,8330,481,-13011,-71,-2833,-6760,-1902,7550,-764,-2904,-1474,9667,-4759,-3011,-1738,4768,-3087,-4381,-4678,4355,-2224,-5243,-2105,6592 +Dividends Paid,-2380,-2380,-2380,-2372,-2315,-2314,-2315,-2303,-2245,-2245,-2244,-2249,-2189,-2185,-2183,-2172,-2112,-2112,-2111,-2105,-1992,-2004,-2002,-2045,-1963,-1994,-1989,-2032,-1909,-1895,-1910,-1945,-1821,-1821,-1821,-1854,-1729,-1728,-1725,-1758 +Share Issuance / Repurchase,0,0,0,0,0,0,0,0,0,0,0,-2000,0,0,0,0,0,0,0,0,-303,55,122,-8739,-4870,-480,102,-5691,206,245,98,-4687,73,250,400,-4704,98,24,187,-5206 +Debt Issued / Paid,-2720,-2250,-16,-2173,7775,-1428,29630,-32,-2777,-3521,4611,-1829,-1363,759,-474,-25,-11993,-647,-133,18,-470,5347,1074,2813,462,790,316,-2503,-1650,-67,-1169,1945,-221,-85,3392,-480,400,1422,-367,-136 +Other Financing Activities,-14,-6,-63,-386,-18,-37,-141,-436,7,5,153,-500,201,325,100,-610,318,-62,11403,-113,325,-125,-45,-496,-36,278,-337,-494,-390,6,-8,-220,-344,-6,-53,-133,-63,19,31,122 +Financing Cash Flow,-5114,-4636,-2459,-4931,5442,-3779,27174,-2771,-5015,-5761,2520,-6578,-3351,-1101,-2557,-2807,-13787,-2821,9159,-2200,-2440,3273,-851,-8467,-6407,-1406,-1908,-10720,-3743,-1711,-2989,-4907,-2313,-1662,1918,-7171,-1294,-263,-1874,-6978 +Net Cash Flow,-45,29,343,-2137,-316,535,475,1754,-869,-487,-688,529,-50,-384,608,-15,198,-218,-351,846,-1495,1008,-180,792,-2432,846,396,985,-1428,198,-1470,1465,506,-1317,850,-1080,542,-571,107,220 +Free Cash Flow,5804,6063,-2418,386,4196,2646,-2122,73,7581,5133,7419,5898,4912,10211,10762,3984,4812,1583,3098,2684,3591,3848,2023,1080,4006,4697,3423,1565,6316,4292,2751,1226,5272,4305,3109,1507,4236,4695,3827,434 +Free Cash Flow Growth,38.32%,129.14%,0,428.77%,-44.65%,-48.45%,0,-98.76%,54.34%,-49.73%,-31.06%,48.04%,2.08%,545.04%,247.39%,48.44%,34.00%,-58.86%,53.14%,148.52%,-10.36%,-18.08%,-40.90%,-30.99%,-36.57%,9.44%,24.43%,27.65%,19.80%,-0.30%,-11.52%,-18.65%,24.46%,-8.31%,-18.76%,247.24%,-18.59%,20.32%,1.81%,-83.54% +Free Cash Flow Margin,32.68%,34.25%,-18.20%,2.59%,28.80%,19.61%,-16.31%,0.40%,30.16%,22.67%,26.74%,22.98%,20.61%,42.48%,56.95%,27.45%,42.11%,15.40%,31.41%,26.62%,194.85%,30.35%,15.25%,8.23%,346.84%,35.32%,25.42%,12.13%,46.09%,32.59%,21.33%,9.59%,38.69%,33.00%,23.65%,11.59%,30.16%,38.84%,32.29%,4.00% +Free Cash Flow Per Share,1.02,1.07,-0.43,0.07,0.74,0.47,-0.38,0.01,1.35,0.92,1.33,1.05,0.88,1.82,1.92,0.71,0.87,0.29,0.56,0.48,0.65,0.69,0.36,0.19,0.69,0.8,0.58,0.26,1.06,0.72,0.46,0.2,0.87,0.71,0.51,0.25,0.69,0.76,0.62,0.07 +Market Capitalization,150345,164844,158551,156698,162560,187276,207070,229258,287626,245597,293506,289996,331440,240695,222396,202468,204605,200326,177977,171422,216827,200335,240856,235785,252318,258343,212222,211267,215897,212320,200460,203614,197100,205444,215727,185772,199265,196677,208868,211629 +Market Cap Growth,-7.51%,-11.98%,-23.43%,-31.65%,-43.48%,-23.75%,-29.45%,-20.94%,-13.22%,2.04%,31.97%,43.23%,61.99%,20.15%,24.96%,18.11%,-5.64%,-0.01%,-26.11%,-27.30%,-14.07%,-22.45%,13.49%,11.61%,16.87%,21.68%,5.87%,3.76%,9.54%,3.35%,-7.08%,9.60%,-1.09%,4.46%,3.28%,-12.22%,1.53%,4.37%,10.36%,4.00% +Enterprise Value,194219,222593,220901,214309,221758,206691,227626,245178,300723,246143,300486,302400,338807,250878,239938,228500,232218,241562,218796,213360,259331,243909,274619,269309,275225,282141,239309,240687,239396,239346,229832,233064,221336,235143,238966,205699,214874,214916,213735,219846 +PE Ratio,18.72,38.77,-61.1,-507.11,76.72,17.87,9.64,7.89,9.17,8.25,10.01,11.62,15.08,12.39,17.44,18.96,22.34,25.92,12.77,11.06,13.53,12.35,19.04,20.54,22.62,10.85,9.41,9.71,10.13,21.65,24.08,27.9,27.32,32.78,30.63,24.37,28.63,23.53,23.48,23.05 +PS Ratio,2.36,2.73,2.82,2.8,2.73,2.67,2.61,2.44,2.84,2.46,2.9,3.14,4.08,3.5,4.04,4.39,4.91,6.25,5.16,4.53,5.3,4.98,5.9,5.75,6.18,4.84,3.99,4.01,4.11,4.05,3.83,3.87,3.73,3.86,4.13,3.64,4.08,4.1,4.33,4.31 +PB Ratio,1.71,1.79,1.81,1.7,1.83,1.93,2.09,2.27,3.01,2.65,3.37,3.52,4.29,3.18,3.18,2.95,3.24,3.07,2.77,2.64,3.43,3.08,4.04,4.01,3.98,3.62,3.04,3.01,3.03,3.49,3.43,3.48,3.31,3.25,3.44,2.95,3.08,2.94,3.12,3.14 +P/FCF Ratio,15.29,20.04,32.96,30.69,33.92,22.9,19.42,11.35,11.05,10.51,10.32,9.12,11.1,8.09,10.52,15.02,16.8,18.28,13.46,14.11,20.57,18.28,20.4,17.85,18.43,16.15,13.61,14.16,14.8,15.68,14.79,14.64,13.89,15.61,15.92,13.02,15.1,13.89,15.63,15.91 +P/OCF Ratio,11.8,14.64,19.81,18.27,18.69,15.55,14.22,9.58,9.83,9.23,9.33,8.39,10.17,7.45,9.44,12.81,14.21,15.97,11.89,12.22,17.22,14.78,16.84,15.17,15.94,14.21,11.92,12.28,12.85,13.48,12.85,12.75,12.17,13.65,14.07,11.75,13.57,12.78,14.08,14.27 +Debt/Equity,0.73,0.73,0.79,0.75,0.81,0.66,0.66,0.36,0.37,0.4,0.46,0.44,0.5,0.53,0.56,0.58,0.63,0.97,0.99,0.8,0.83,0.81,0.78,0.77,0.66,0.58,0.58,0.58,0.61,0.72,0.75,0.75,0.71,0.7,0.7,0.62,0.6,0.58,0.53,0.53 +Quick Ratio,0.74,0.56,0.42,0.57,0.51,1.78,1.59,0.88,0.8,1.18,1.02,0.95,1,0.99,0.91,0.88,0.78,0.93,0.98,0.6,0.44,0.5,0.71,0.72,0.84,0.94,0.72,0.76,0.93,0.95,0.88,0.94,0.84,0.7,0.94,0.99,1.07,1.08,1.62,1.81 +Current Ratio,1.17,1,0.86,1.05,0.91,2.38,2.12,1.37,1.22,1.59,1.42,1.39,1.4,1.39,1.37,1.48,1.35,1.4,1.42,1.03,0.88,0.91,1.47,1.54,1.57,1.43,1.16,1.27,1.35,1.43,1.34,1.44,1.25,1.11,1.37,1.44,1.49,1.62,2.14,2.45 +Return on Invested Capital (ROIC),4.91%,2.11%,-2.84%,-1.24%,0.26%,5.94%,13.10%,21.25%,23.88%,23.18%,23.13%,21.39%,19.37%,16.87%,11.04%,8.29%,6.46%,-1.47%,-0.58%,1.38%,2.55%,1.36%,3.60%,2.54%,2.21%,21.40%,20.66%,19.80%,18.76%,9.38%,8.15%,7.13%,7.11%,5.69%,6.44%,7.28%,6.55%,7.93%,8.76%,8.93% +Dividend Yield,6.30%,5.70%,5.90%,5.90%,5.70%,4.90%,4.40%,3.90%,3.10%,3.60%,3.00%,3.00%,2.60%,3.60%,3.90%,4.20%,4.10%,4.20%,4.60%,4.70%,3.70%,3.90%,3.20%,3.20%,3.10%,3.00%,3.60%,3.70%,3.50%,3.50%,3.70%,3.60%,3.70%,3.50%,3.30%,3.80%,3.50%,3.40%,3.20%,3.10% +Payout Ratio,600.00%,53.20%,4200.00%,76.40%,-69.50%,-97.60%,100.00%,41.80%,45.50%,26.00%,22.60%,28.60%,65.00%,26.90%,39.40%,44.80%,253.30%,146.20%,60.30%,63.30%,-360.00%,26.10%,39.60%,52.20%,-566.70%,48.60%,51.50%,56.70%,15.50%,66.70%,61.50%,61.50%,250.00%,136.40%,88.20%,61.20%,-1400.00%,80.00%,65.10%,73.70% +Buyback Yield,-0.16%,-1.04%,0.30%,0.52%,0.89%,1.26%,-0.02%,0.54%,0.40%,0.12%,-0.60%,-1.70%,-1.87%,-1.63%,-1.05%,-0.87%,-0.57%,0.28%,0.93%,2.38%,4.80%,5.63%,4.70%,5.07%,2.43%,0.91%,1.41%,0.57%,0.82%,1.77%,1.82%,2.14%,2.24%,1.49%,1.51%,1.06%,1.91%,2.50%,3.12%,2.84% +Total Return,6.14%,4.66%,6.20%,6.42%,6.59%,6.16%,4.38%,4.44%,3.50%,3.72%,2.40%,1.30%,0.73%,1.97%,2.85%,3.33%,3.53%,4.48%,5.53%,7.08%,8.50%,9.53%,7.90%,8.27%,5.53%,3.91%,5.01%,4.27%,4.32%,5.27%,5.52%,5.74%,5.94%,4.99%,4.81%,4.86%,5.41%,5.90%,6.32%,5.94% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/podd.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/podd.csv new file mode 100644 index 0000000000000000000000000000000000000000..52e5269f0b7a0a3a1959bc65b4ea40dda625e8b7 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/podd.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,598,544,489,442,510,433,397,358,370,341,299,295,308,276,263,252,246,234,226,198,209,192,177,160,165,151,124,124,131,122,110,102,104,95,87,81,84,71,61,48 +Revenue Growth,17.20%,25.70%,23.20%,23.35%,37.90%,26.97%,32.43%,21.23%,20.15%,23.66%,13.75%,17.08%,25.03%,17.78%,16.31%,27.42%,17.53%,21.81%,27.78%,24.06%,27.00%,27.16%,42.52%,29.15%,26.29%,24.06%,13.22%,21.50%,26.05%,28.36%,25.68%,25.24%,23.60%,32.89%,44.23%,68.67%,452.70%,-4.79%,-15.92%,-30.38% +Cost of Revenue,167,167,158,135,149,139,132,118,152,153,109,86,95,87,81,85,85,82,84,71,75,69,61,53,55,49,42,48,51,48,45,42,43,39,37,37,42,40,30,19 +Gross Profit,431,377,331,307,361,293,265,241,217,188,190,210,213,189,183,168,161,152,143,127,134,123,116,107,110,102,82,76,80,74,65,59,61,56,50,44,42,32,31,29 +"Selling, General & Admin",261,234,222,200,213,181,179,163,144,140,174,129,122,118,116,111,130,89,81,84,81,75,76,67,61,73,59,56,60,51,50,47,49,39,39,39,42,36,33,28 +Research & Development,61,55,54,50,42,58,55,50,50,45,43,43,42,38,40,41,38,39,34,36,36,31,33,33,33,22,19,20,20,20,18,18,16,14,13,13,13,10,12,8 +Operating Expenses,322,289,276,250,255,239,234,213,194,185,217,172,164,155,156,151,168,128,115,119,116,106,109,99,94,95,78,76,80,72,68,65,65,53,52,52,55,46,45,36 +Other Operating Expenses,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Income,109,88,55,57,106,55,31,28,24,3,-27,38,50,34,26,16,-7,24,28,8,18,17,8,7,16,7,4,0,-1,2,-3,-5,-4,2,-1,-8,-13,-15,-14,-7 +Interest Expense / Income,9,12,11,11,7,10,10,9,9,9,8,9,16,16,16,13,13,11,11,10,9,8,6,5,-1,7,7,6,8,4,4,5,5,5,3,3,3,3,3,3 +Other Expense / Income,-11,-7,-8,-9,-8,-9,-7,-6,-8,-1,1,0,1,2,38,3,-1,-1,-1,0,2,8,0,-2,6,-2,-2,0,-2,0,0,0,0,0,0,2,11,1,-2,1 +Pretax Income,111,83,51,55,108,54,29,25,22,-6,-36,29,33,15,-28,0,-19,13,17,-3,7,1,2,5,11,2,-1,-6,-7,-2,-8,-10,-9,-3,-4,-12,-27,-19,-15,-12 +Income Tax,11,5,-138,3,5,2,1,1,5,-1,-1,2,4,3,-3,0,-1,2,3,-1,2,0,1,0,1,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income,101,78,189,52,103,52,27,24,17,-5,-35,28,29,13,-25,0,-17,12,14,-2,5,1,1,4,10,2,-2,-7,-7,-2,-8,-10,-9,-3,-4,-12,-27,-19,-15,-12 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,101,78,189,52,103,52,27,24,17,-5,-35,28,29,13,-25,0,-17,12,14,-2,5,1,1,4,10,2,-2,-7,-7,-2,-8,-10,-9,-3,-4,-12,-27,-19,-15,-12 +Net Income Growth,-2.52%,49.33%,590.84%,116.39%,507.65%,0,0,-14.39%,-41.78%,0,0,0,0,8.62%,0,0,0,1350.00%,928.57%,0,-49.50%,-51.78%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Shares Outstanding (Basic),70,70,70,70,70,70,70,70,69,69,69,69,69,69,67,66,66,66,64,63,62,61,60,59,59,59,59,58,58,58,58,58,57,57,57,57,57,57,57,56 +Shares Outstanding (Diluted),74,74,74,74,84,74,70,70,72,69,69,70,73,70,67,66,67,67,66,63,64,62,61,61,68,61,59,58,58,58,58,58,57,57,57,57,57,57,57,56 +Shares Change,-12.03%,0.44%,5.22%,5.20%,17.58%,6.06%,1.13%,0.34%,-1.37%,-0.29%,3.99%,5.67%,8.39%,4.18%,1.70%,5.14%,4.62%,7.21%,6.66%,2.84%,-5.41%,1.95%,4.51%,4.56%,16.23%,5.24%,1.48%,1.37%,1.39%,1.32%,1.37%,1.16%,0.89%,0.78%,0.68%,0.94%,1.36%,1.93%,2.49%,2.56% +EPS (Basic),1.44,1.11,2.69,0.74,1.48,0.74,0.39,0.34,0.25,-0.08,-0.5,0.4,0.43,0.18,-0.37,0,-0.26,0.18,0.22,-0.03,0.08,0.01,0.02,0.07,0.17,0.03,-0.03,-0.11,-0.12,-0.04,-0.13,-0.17,-0.16,-0.05,-0.08,-0.22,-0.47,-0.34,-0.27,-0.21 +EPS (Diluted),1.38,1.08,2.59,0.73,1.47,0.74,0.39,0.34,0.25,-0.08,-0.5,0.4,0.42,0.18,-0.37,0,-0.26,0.17,0.22,-0.03,0.08,0.01,0.02,0.07,0.16,0.03,-0.03,0,-0.12,-0.04,-0.13,-0.17,-0.16,-0.05,-0.08,-0.22,-0.47,-0.34,-0.27,-0.21 +EPS Growth,-6.12%,45.95%,564.10%,114.71%,488.00%,0.00%,0.00%,-15.00%,-40.48%,0.00%,0.00%,0.00%,0.00%,5.88%,0.00%,0.00%,0.00%,1600.00%,1000.00%,0.00%,-50.00%,-66.67%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Free Cash Flow Per Share,1.31,0.99,1.02,0.91,-0.17,0.48,0.37,-0.17,-0.54,0.33,0.09,-0.43,-0.99,-0.77,-0.02,-1.03,-1.08,0.27,0.03,-0.49,-0.04,0.14,-0.56,-0.64,-0.04,-0.36,-0.99,-0.68,-0.07,0.25,0.08,-0.82,0.3,-0.19,0.02,-0.24,-0.39,0.11,0.01,-0.14 +Dividend Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,72.12%,69.33%,67.74%,69.46%,70.85%,67.78%,66.81%,67.16%,58.78%,55.25%,63.56%,70.99%,69.29%,68.47%,69.42%,66.39%,65.46%,64.87%,62.97%,64.09%,64.04%,64.08%,65.73%,66.86%,66.92%,67.50%,66.05%,61.35%,60.92%,60.46%,58.89%,58.40%,58.83%,58.65%,57.78%,54.24%,50.11%,44.22%,50.40%,60.63% +Operating Margin,18.29%,16.20%,11.18%,12.88%,20.87%,12.67%,7.84%,7.74%,6.36%,0.85%,-8.92%,12.83%,16.15%,12.23%,9.99%,6.46%,-2.97%,10.17%,12.15%,3.79%,8.64%,8.85%,4.29%,4.57%,9.83%,4.54%,3.48%,0,-0.60%,1.68%,-3.06%,-5.22%,-3.99%,2.55%,-1.48%,-9.48%,-15.06%,-20.72%,-23.22%,-15.09% +Profit Margin,16.85%,14.25%,38.61%,11.66%,20.26%,11.99%,6.89%,6.65%,4.60%,-1.53%,-11.69%,9.41%,9.49%,4.57%,-9.50%,0,-6.95%,4.96%,6.36%,-1.06%,2.39%,0.42%,0.79%,2.76%,6.01%,1.10%,-1.36%,-5.32%,-5.23%,-1.83%,-7.08%,-9.81%,-8.80%,-3.25%,-4.81%,-15.37%,-32.61%,-26.51%,-25.49%,-24.58% +Free Cash Flow Margin,15.35%,12.76%,14.66%,14.40%,-2.26%,7.77%,6.53%,-3.21%,-10.20%,6.69%,2.07%,-10.02%,-22.13%,-19.27%,-0.61%,-26.95%,-28.97%,7.56%,0.71%,-15.40%,-1.05%,4.37%,-18.97%,-23.75%,-1.28%,-14.08%,-47.07%,-32.08%,-3.14%,11.93%,4.17%,-46.71%,16.57%,-11.20%,1.07%,-16.84%,-26.35%,8.71%,0.88%,-16.27% +Effective Tax Rate,9.52%,6.51%,-269.08%,6.19%,4.17%,3.35%,4.21%,3.25%,23.77%,0.00%,0.00%,5.12%,12.58%,17.11%,0.00%,100.00%,0.00%,13.43%,17.24%,0.00%,26.47%,27.27%,26.32%,6.38%,8.85%,10.47%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +EBITDA,142,117,81,84,133,83,56,51,47,19,-12,54,64,46,3,27,20,36,38,16,25,17,14,15,14,13,10,4,5,6,0,-2,-1,6,2,-6,-20,-11,-9,-5 +EBITDA Margin,23.68%,21.42%,16.64%,19.11%,26.15%,19.14%,14.20%,14.30%,12.77%,5.69%,-4.01%,18.11%,20.77%,16.69%,1.22%,10.50%,8.01%,15.26%,16.97%,8.28%,12.08%,8.64%,7.68%,9.15%,8.77%,8.49%,7.74%,2.85%,3.51%,4.82%,0.02%,-1.95%,-0.72%,6.31%,2.62%,-7.47%,-23.39%,-16.03%,-14.11%,-10.85% +Depreciation & Amortization,22,21,19,19,19,19,18,17,16,16,16,15,15,15,15,13,26,11,10,9,9,8,6,5,4,4,4,4,3,4,3,3,3,4,3,3,4,4,4,3 +EBIT,120,95,62,66,115,64,38,34,31,4,-28,38,49,32,-12,14,-6,25,29,8,16,9,8,10,10,9,6,0,1,2,-3,-5,-4,2,-1,-9,-24,-16,-12,-9 +EBIT Margin,20.08%,17.50%,12.71%,14.85%,22.46%,14.81%,9.63%,9.50%,8.39%,1.03%,-9.29%,12.93%,15.93%,11.43%,-4.56%,5.43%,-2.44%,10.60%,12.59%,3.79%,7.74%,4.58%,4.35%,5.95%,6.14%,5.76%,4.84%,0,0.93%,1.68%,-3.06%,-5.22%,-3.96%,2.48%,-1.30%,-11.69%,-28.68%,-22.04%,-20.19%,-17.98% +Cash & Equivalents,953,903,821,751,704,685,660,621,675,722,709,710,792,857,855,821,907,838,779,201,214,420,120,129,114,127,136,203,273,102,73,76,137,215,76,112,123,145,145,146 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,1,18,30,40,59,65,120,162,186,190,187,175,163,164,149,167,174,185,178,161,67,36,0,0,0,0,0 +Cash & Cash Equivalents,953,903,821,751,704,685,660,621,675,722,709,710,792,857,872,850,948,897,844,322,376,606,310,316,289,290,300,352,440,276,259,254,299,283,111,112,123,145,145,146 +Cash Growth,35.39%,31.69%,24.38%,21.03%,4.37%,-5.07%,-6.84%,-12.53%,-14.77%,-15.76%,-18.75%,-16.54%,-16.46%,-4.42%,3.28%,164.37%,151.95%,48.09%,172.61%,1.65%,30.18%,108.91%,3.32%,-10.12%,-34.35%,5.11%,15.93%,38.57%,47.39%,-2.46%,132.42%,127.55%,143.39%,94.34%,-23.34%,-23.33%,-18.86%,-0.62%,-17.32%,0.00% +Receivables,366,376,349,321,360,270,251,217,206,201,207,189,161,114,100,98,95,85,78,80,69,78,79,78,77,80,64,56,53,47,38,41,29,39,39,40,43,32,32,36 +Inventory,430,445,431,431,403,411,411,386,347,328,320,315,303,259,198,170,154,125,104,96,101,90,85,74,71,58,41,26,34,35,34,34,36,33,24,14,12,13,23,20 +Other Current Assets,142,138,148,116,116,105,100,106,87,78,74,72,74,77,83,74,52,53,60,44,45,21,25,28,24,18,18,17,10,8,8,8,7,8,7,6,14,4,3,4 +Total Current Assets,1891,1861,1749,1618,1583,1471,1422,1330,1314,1329,1309,1285,1330,1307,1253,1192,1249,1160,1086,541,591,794,499,496,461,446,422,452,537,366,339,337,370,362,181,172,191,194,204,205 +"Property, Plant & Equipment",723,703,678,668,665,649,602,597,600,553,536,538,537,515,506,498,479,449,423,412,399,356,334,300,258,229,198,153,108,88,76,65,45,51,41,42,42,42,42,45 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,1,24,61,58,31,63,77,141,146,156,164,126,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,150,151,150,150,150,151,151,152,127,105,107,105,76,77,73,70,69,50,51,52,53,53,53,51,50,48,45,44,44,44,43,42,42,40,41,41,41,53,50,51 +Other Long-Term Assets,323,310,305,188,190,196,212,211,210,179,162,141,106,100,92,81,77,50,44,42,41,35,29,29,18,18,18,17,2,2,2,1,0,0,0,1,2,4,5,5 +Total Long-Term Assets,1196,1165,1133,1006,1005,997,964,959,937,837,805,784,719,692,671,648,624,550,541,567,552,474,479,456,467,441,417,378,280,134,121,108,87,91,82,83,84,99,97,100 +Total Assets,3088,3025,2882,2624,2588,2468,2386,2289,2251,2166,2114,2069,2049,1999,1924,1840,1873,1711,1627,1108,1143,1268,978,953,929,886,839,830,817,500,459,445,457,453,263,255,275,293,300,306 +Accounts Payable,20,40,77,76,19,78,108,86,31,62,57,52,38,58,49,59,54,57,36,36,55,21,25,27,26,27,25,34,24,29,12,6,13,18,22,13,15,16,18,14 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,1,0,2,2,3,2,1,1,1,1,1,1,1,2,2,2,2 +Current Debt,84,42,38,39,49,50,29,28,28,27,26,26,25,29,21,16,16,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,1,2,4,6,6,6,6 +Total Current Liabilities,528,506,486,432,451,451,425,383,365,334,279,215,229,229,213,186,208,175,134,130,158,113,106,114,116,97,76,82,86,75,48,39,56,54,55,50,65,59,53,47 +Other Current Liabilities,425,424,371,318,383,324,288,270,306,245,196,137,166,142,143,111,138,118,99,94,103,92,81,86,90,68,49,46,59,45,35,32,41,34,30,30,42,36,26,25 +Long-Term Debt,1296,1356,1360,1363,1366,1371,1369,1369,1374,1380,1385,1391,1249,1257,1235,1052,1044,922,910,899,888,986,607,600,592,584,577,570,566,345,341,337,333,329,176,174,172,175,175,175 +Total Long-Term Liabilities,1348,1401,1397,1401,1404,1409,1407,1403,1410,1404,1412,1408,1264,1272,1251,1069,1062,940,929,919,909,1005,622,615,601,591,584,577,572,351,347,342,338,334,180,179,176,179,177,178 +Other Long-Term Liabilities,52,45,37,38,38,38,38,34,36,24,27,17,15,15,16,18,18,19,19,20,21,19,15,15,9,7,6,7,6,6,6,5,5,5,5,5,4,4,3,3 +Total Liabilities,1876,1907,1883,1833,1856,1860,1832,1786,1775,1738,1691,1623,1493,1501,1465,1255,1269,1116,1063,1049,1067,1118,728,729,717,688,660,659,658,426,395,381,393,388,236,228,241,238,230,225 +Total Debt,1380,1398,1398,1402,1416,1420,1398,1397,1402,1407,1412,1416,1274,1286,1256,1067,1059,922,910,899,888,986,607,600,592,584,577,570,566,345,341,337,333,330,178,178,177,181,181,181 +Debt Growth,-2.54%,-1.56%,0,0.35%,1.00%,0.97%,-0.97%,-1.38%,10.04%,9.39%,12.37%,32.69%,20.26%,39.54%,38.00%,18.72%,19.30%,-6.52%,49.86%,49.93%,49.98%,68.66%,5.24%,5.22%,4.56%,69.44%,69.33%,69.22%,70.14%,4.52%,91.48%,89.06%,87.49%,82.38%,-1.53%,-1.35%,4.61%,3.70%,-10.27%,45.98% +Retained Earnings,40,-60,-138,-327,-378,-481,-533,-561,-584,-601,-596,-561,-650,-679,-691,-666,-666,-649,-661,-675,-672,-677,-678,-679,-684,-694,-695,-693,-707,-700,-698,-690,-680,-671,-668,-664,-652,-624,-605,-590 +Comprehensive Income,-13,20,-4,-1,8,8,16,16,20,7,7,12,-2,-3,1,3,6,-1,-4,-4,-1,-5,-3,-3,-3,-2,-2,-2,0,0,-1,-1,-1,0,0,0,-1,0,0,0 +Shareholders Equity,1212,1118,998,791,733,608,554,503,476,428,422,447,556,498,459,585,604,595,563,59,76,151,250,224,212,198,179,171,159,74,65,64,63,65,27,26,34,55,70,81 +Net Cash / Debt,-427,-496,-577,-650,-712,-735,-738,-776,-727,-685,-703,-707,-482,-429,-384,-217,-112,-25,-66,-577,-512,-380,-298,-283,-303,-295,-277,-218,-126,-69,-82,-83,-34,-47,-67,-66,-55,-35,-36,-35 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,-5.76,-6.7,-7.82,-8.82,-8.45,-9.98,-10.52,-11.07,-10.15,-9.86,-10.13,-10.11,-6.64,-6.16,-5.76,-3.28,-1.67,-0.37,-1,-9.18,-7.99,-6.1,-4.84,-4.63,-4.48,-4.82,-4.71,-3.73,-2.17,-1.19,-1.42,-1.43,-0.6,-0.83,-1.17,-1.17,-0.96,-0.62,-0.63,-0.62 +Working Capital,1363,1355,1263,1186,1132,1020,997,947,949,995,1030,1070,1101,1078,1040,1006,1041,985,951,411,433,681,393,382,346,348,346,369,451,291,291,298,314,308,126,122,126,135,151,158 +Book Value Per Share,17.27,15.94,14.25,11.3,10.49,8.7,7.94,7.23,6.86,6.17,6.09,6.45,8.05,7.23,6.88,8.85,9.15,9.05,8.75,0.94,1.22,2.48,4.17,3.77,3.59,3.35,3.05,2.92,2.72,1.28,1.12,1.1,1.1,1.14,0.48,0.46,0.6,0.97,1.24,1.43 +Net Income,101,78,189,52,103,52,27,24,17,-5,-35,28,29,13,-25,0,-17,12,14,-2,5,1,1,4,10,2,-2,-7,-7,-2,-8,-10,-9,-3,-4,-12,-27,-19,-15,-12 +Depreciation & Amortization,22,21,19,19,19,19,18,17,16,16,16,15,15,15,15,13,26,11,10,9,9,8,6,5,4,4,4,4,3,4,3,3,3,4,3,3,4,4,4,3 +Share-Based Compensation,20,18,17,14,13,11,13,12,11,9,11,10,9,8,9,9,16,7,6,8,8,7,8,6,6,16,7,8,8,9,8,7,7,6,6,5,5,4,4,5 +Other Operating Activities,6,-18,-128,3,-90,-25,-15,-53,6,37,33,-66,-78,-61,19,-57,-7,15,-4,-18,25,16,-2,-9,10,-6,-15,-9,17,13,15,-22,19,-4,-1,-7,-1,19,8,0 +Operating Cash Flow,148,99,97,88,45,56,44,1,51,57,25,-14,-26,-26,18,-35,17,44,26,-4,47,31,14,7,30,16,-6,-4,22,23,18,-22,20,3,4,-11,-19,9,1,-3 +Operating Cash Flow Growth,226.77%,75.89%,119.32%,17420.00%,-10.85%,-1.24%,73.91%,0,0,0,38.25%,0,0,0,-30.68%,0,-63.75%,42.12%,89.93%,0,54.07%,96.15%,0,0,39.04%,-31.89%,0,0,9.08%,769.56%,388.02%,0,0,-69.39%,368.92%,0,0,81.38%,54.53%,0 +Capital Expenditures,-56,-29,-25,-24,-57,-22,-18,-12,-88,-34,-19,-16,-43,-27,-20,-33,-88,-27,-25,-27,-49,-23,-48,-44,-33,-37,-52,-35,-26,-9,-13,-26,-3,-13,-3,-3,-3,-3,0,-4 +Acquisitions,0,0,0,0,0,0,0,-3,0,0,0,-26,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,1,5,0,-5,0,0 +Change in Investments,-12,0,0,0,0,0,-5,-2,0,0,-3,-5,1,17,12,11,18,29,92,41,-4,36,12,53,-6,11,-7,-21,-120,12,-9,-17,-94,-32,-36,0,0,0,0,0 +Other Investing Activities,0,0,0,0,25,0,0,-25,0,0,0,0,6,-2,-3,-1,1,0,0,-1,-1,-1,-4,-1,-2,0,-2,0,-3,0,0,0,0,0,0,0,0,0,0,0 +Investing Cash Flow,-68,-29,-25,-24,-32,-23,-23,-42,-88,-34,-22,-47,-36,-12,-11,-23,-69,3,67,13,-54,12,-39,8,-41,-27,-61,-56,-149,3,-22,-42,-97,-45,-37,1,-3,-7,0,-4 +Dividends Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,6,1,7,6,9,0,12,6,7,2,6,1,9,4,9,2,7,11,486,6,8,17,17,9,2,2,8,3,5,3,2,6,0,3,1,1,1,1,2,5 +Debt Issued / Paid,-27,8,-7,-15,-7,-7,-7,-7,-22,-6,-6,-6,-10,38,21,-4,126,0,0,0,-210,327,0,0,0,0,-7,0,293,0,0,0,-1,179,-2,-1,-1,-1,-2,-1 +Other Financing Activities,-1,-1,-1,-5,0,0,-2,-11,0,0,-1,-15,-1,0,-1,-26,-3,0,-2,-25,0,-86,0,-8,-4,-1,-1,-12,0,0,0,-3,0,0,-1,-2,0,0,-1,-1 +Financing Cash Flow,-21,8,-1,-14,2,-7,3,-12,-15,-4,-2,-20,-2,42,28,-28,130,11,484,-19,-202,258,16,2,-2,1,1,-9,298,2,1,3,-1,182,-2,-2,-1,-1,-1,2 +Net Cash Flow,51,82,70,47,19,25,24,-54,-47,13,-1,-82,-65,2,34,-87,84,59,578,-12,-206,300,-9,15,-13,-10,-67,-69,170,29,-3,-61,-78,140,-36,-11,-23,0,0,-6 +Free Cash Flow,92,69,72,64,-12,34,26,-12,-38,23,6,-30,-68,-53,-2,-68,-71,18,2,-31,-2,8,-34,-38,-2,-21,-58,-40,-4,15,5,-48,17,-11,1,-14,-22,6,1,-8 +Free Cash Flow Growth,0,106.55%,176.45%,0,0,47.37%,317.74%,0,0,0,0,0,0,0,0,0,0,110.71%,0,0,0,0,0,0,0,0,0,0,0,0,388.78%,0,0,0,76.60%,0,0,262.95%,0,0 +Free Cash Flow Margin,15.35%,12.76%,14.66%,14.40%,-2.26%,7.77%,6.53%,-3.21%,-10.20%,6.69%,2.07%,-10.02%,-22.13%,-19.27%,-0.61%,-26.95%,-28.97%,7.56%,0.71%,-15.40%,-1.05%,4.37%,-18.97%,-23.75%,-1.28%,-14.08%,-47.07%,-32.08%,-3.14%,11.93%,4.17%,-46.71%,16.57%,-11.20%,1.07%,-16.84%,-26.35%,8.71%,0.88%,-16.27% +Free Cash Flow Per Share,1.31,0.99,1.02,0.91,-0.17,0.48,0.37,-0.17,-0.54,0.33,0.09,-0.43,-0.99,-0.77,-0.02,-1.03,-1.08,0.27,0.03,-0.49,-0.04,0.14,-0.56,-0.64,-0.04,-0.36,-0.99,-0.68,-0.07,0.25,0.08,-0.82,0.3,-0.19,0.02,-0.24,-0.39,0.11,0.01,-0.14 +Market Capitalization,18313,16319,14134,11985,15151,11136,20096,22181,20445,15921,15112,18439,18350,19576,18192,17242,16853,15532,12255,10415,10584,9941,7124,5637,4686,6251,5034,5061,4015,3198,2972,2484,2164,2345,1729,1891,2152,1474,1759,1883 +Market Cap Growth,20.87%,46.55%,-29.67%,-45.97%,-25.89%,-30.06%,32.98%,20.30%,11.42%,-18.67%,-16.93%,6.94%,8.88%,26.04%,48.45%,65.54%,59.23%,56.25%,72.02%,84.77%,125.86%,59.03%,41.51%,11.37%,16.71%,95.46%,69.41%,103.74%,85.55%,36.40%,71.92%,31.39%,0.53%,59.04%,-1.72%,0.43%,-16.67%,-28.41%,-20.00%,-27.90% +Enterprise Value,18739,16815,14711,12636,15863,11871,20834,22957,21172,16606,15815,19145,18832,20005,18576,17459,16965,15557,12321,10993,11096,10321,7422,5920,4989,6545,5312,5279,4141,3267,3054,2567,2198,2392,1795,1957,2207,1510,1794,1917 +PE Ratio,43.78,38.77,35.76,51.22,73.44,92.8,319.49,36968.66,4444.57,947.69,436.76,413.43,1092.27,-663.59,-596.46,1937.27,2478.4,537.45,677.06,2042.2,912.4,602.43,410.37,395.04,1420,-465.43,-290.74,-216.37,-149.81,-109.93,-99.24,-94.19,-74.93,-49.79,-27.47,-25.49,-29.28,-28.57,-40.42,-32.92 +PS Ratio,8.84,8.23,7.55,6.73,8.93,7.15,13.72,16.21,15.66,12.81,12.83,16.15,16.7,18.87,18.27,17.98,18.64,17.9,14.84,13.41,14.34,14.33,10.92,9.4,8.31,11.81,10.07,10.42,8.66,7.32,7.25,6.41,5.9,6.75,5.34,6.37,8.16,7.55,8.85,8.95 +PB Ratio,15.11,14.6,14.16,15.16,20.68,18.33,36.28,44.12,42.92,37.2,35.78,41.28,32.99,39.32,39.63,29.46,27.92,26.11,21.76,176.53,139.45,66.02,28.52,25.21,22.09,31.58,28.1,29.67,25.33,43.07,45.91,39.07,34.27,36.02,62.98,71.63,63.21,26.74,25.03,23.32 +P/FCF Ratio,61.8,84.51,89.85,107.39,415.1,1081.14,-40192.19,-1098.08,-533.81,-231.75,-104.51,-120.99,-96.17,-100.91,-147.66,-143.68,-204.28,-1159.12,-539.86,-179.88,-162.08,-152.45,-75.09,-47.07,-38.57,-50.62,-57.41,-205.53,-123.54,-284.36,-81.64,-62.04,-348.78,-51.6,-60.44,-65.19,-92.94,1654.49,-486.37,-260.52 +P/OCF Ratio,42.56,49.78,49.54,51.48,103.99,73.65,132.3,166.53,171.81,371.99,-380.65,-394.84,-269.46,-764.69,409.73,328.41,200.63,136.37,121.58,117.95,107.56,121.32,106.82,120.79,130.53,228.52,144.77,85.98,97.21,81.01,157.43,540.86,135.99,-103.04,-103.6,-96.55,-171.48,138.42,261.48,291.91 +Debt/Equity,1.14,1.25,1.4,1.77,1.93,2.34,2.52,2.78,2.94,3.29,3.34,3.17,2.29,2.58,2.74,1.82,1.75,1.55,1.62,15.24,11.7,6.55,2.43,2.68,2.79,2.95,3.22,3.34,3.57,4.65,5.27,5.3,5.27,5.07,6.49,6.75,5.21,3.28,2.57,2.24 +Quick Ratio,2.5,2.53,2.41,2.48,2.36,2.12,2.14,2.19,2.41,2.76,3.28,4.18,4.16,4.25,4.56,5.11,5.02,5.61,6.86,3.08,2.82,6.03,3.67,3.46,3.16,3.8,4.78,4.95,5.74,4.31,6.17,7.48,5.88,5.92,2.72,3.06,2.54,2.98,3.36,3.84 +Current Ratio,3.58,3.68,3.6,3.74,3.51,3.26,3.35,3.47,3.6,3.98,4.69,5.98,5.81,5.72,5.87,6.43,6.01,6.62,8.08,4.15,3.75,7.01,4.72,4.36,3.99,4.58,5.54,5.48,6.24,4.88,7.06,8.56,6.64,6.67,3.29,3.45,2.93,3.27,3.87,4.34 +Return on Invested Capital (ROIC),16.83%,17.45%,17.10%,10.86%,9.84%,6.29%,3.97%,1.10%,1.60%,3.03%,4.40%,7.17%,2.37%,1.57%,1.53%,0,2.62%,4.23%,3.80%,4.05%,3.95%,3.48%,3.89%,3.90%,1.84%,0.79%,0.57%,0,-1.02%,-2.57%,-2.56%,-2.08%,-2.70%,-4.86%,-17.72%,-24.04%,-23.04%,-14.80%,-9.18%,-5.46% +Dividend Yield,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Payout Ratio,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Buyback Yield,12.03%,-0.44%,-5.22%,-5.20%,-17.58%,-6.06%,-1.13%,-0.34%,1.37%,0.29%,-3.99%,-5.66%,-8.39%,-4.18%,-1.70%,-5.13%,-4.62%,-7.21%,-6.66%,-2.84%,5.41%,-1.94%,-4.51%,-4.56%,-16.23%,-5.24%,-1.48%,-1.37%,-1.39%,-1.32%,-1.37%,-1.16%,-0.88%,-0.78%,-0.68%,-0.94%,-1.36%,-1.93%,-2.49%,-2.56% +Total Return,12.03%,-0.44%,-5.22%,-5.20%,-17.58%,-6.06%,-1.13%,-0.34%,1.37%,0.29%,-3.99%,-5.66%,-8.39%,-4.18%,-1.70%,-5.13%,-4.62%,-7.21%,-6.66%,-2.84%,5.41%,-1.94%,-4.51%,-4.56%,-16.23%,-5.24%,-1.48%,-1.37%,-1.39%,-1.32%,-1.37%,-1.16%,-0.88%,-0.78%,-0.68%,-0.94%,-1.36%,-1.93%,-2.49%,-2.56% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/regn.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/regn.csv new file mode 100644 index 0000000000000000000000000000000000000000..ee7376f615402e93ede58bf0f31be9a1fceee15f --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/regn.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,3789,3721,3547,3145,3434,3363,3158,3162,3414,2936,2857,2965,4952,3453,5139,2529,2423,2294,1952,1828,1864,1744,1578,1373,363,1664,1608,1512,1582,1501,1470,1319,1227,1220,1213,1201,1098,1137,999,870 +Revenue Growth,10.33%,10.65%,12.32%,-0.54%,0.58%,14.53%,10.53%,6.64%,-31.05%,-14.96%,-44.40%,17.26%,104.37%,50.51%,163.24%,38.32%,30.02%,31.56%,23.72%,33.19%,413.93%,4.82%,-1.88%,-9.19%,-77.09%,10.85%,9.38%,14.60%,28.99%,22.99%,21.23%,9.84%,11.72%,7.27%,21.43%,38.09%,36.86%,56.72%,50.01%,38.97% +Cost of Revenue,565,491,480,434,517,436,405,458,541,318,297,405,983,453,694,308,353,274,276,217,222,226,146,172,101,110,92,115,106,104,103,84,75,44,69,112,111,109,89,84 +Gross Profit,3224,3230,3067,2711,2917,2926,2753,2705,2874,2618,2560,2560,3969,3000,4445,2221,2070,2020,1677,1611,1642,1518,1432,1201,262,1553,1516,1397,1477,1396,1367,1235,1152,1176,1144,1089,987,1028,910,786 +"Selling, General & Admin",792,714,759,689,738,641,652,601,661,529,476,450,560,445,415,406,304,327,348,367,452,304,295,291,62,369,365,331,410,307,307,297,326,270,292,290,295,210,175,159 +Research & Development,1412,1272,1200,1248,1177,1075,1085,1101,1043,911,794,844,738,665,714,743,657,685,722,584,552,526,886,486,-116,557,529,499,528,530,510,507,479,543,560,470,461,426,390,343 +Operating Expenses,2234,2050,1997,1960,1944,1815,1737,1758,1727,1395,1450,1302,1329,1152,1098,1108,903,967,1020,911,966,780,1116,721,-456,926,894,829,938,837,817,804,805,813,852,760,756,636,565,502 +Other Operating Expenses,29,64,39,22,30,100,-1,56,23,-46,180,8,32,42,-31,-41,-57,-45,-50,-40,-38,-51,-64,-57,-402,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Income,990,1180,1070,751,973,1111,1017,947,1147,1224,1110,1259,2640,1847,3347,1113,1167,1053,656,700,676,739,316,480,718,627,622,567,539,560,550,431,347,363,292,329,231,392,345,284 +Interest Expense / Income,11,14,15,16,18,18,19,18,17,15,13,14,14,14,14,15,15,26,10,6,7,8,8,8,7,7,7,6,6,6,5,8,3,0,1,3,-13,1,19,7 +Other Expense / Income,22,-327,-573,35,-193,-18,-85,71,-195,-301,134,184,122,16,-420,-155,-72,29,-272,25,-221,-38,83,-74,35,-16,-41,-25,-22,-12,19,-9,3,-4,-2,-3,17,-2,-2,0 +Pretax Income,958,1493,1628,701,1148,1111,1083,858,1325,1510,963,1061,2503,1817,3753,1253,1225,998,919,669,890,769,225,546,676,636,656,585,555,566,526,432,342,366,292,330,227,393,328,277 +Income Tax,40,152,196,-21,-12,103,115,40,128,194,111,88,274,184,654,138,75,156,22,44,98,99,32,85,-144,41,105,107,381,177,138,183,88,101,96,149,72,183,133,201 +Net Income,918,1341,1432,722,1160,1008,968,818,1197,1316,852,974,2229,1632,3099,1115,1149,842,897,625,792,670,193,461,820,595,551,478,174,388,388,249,253,265,196,181,155,210,195,76 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,918,1341,1432,722,1160,1008,968,818,1197,1316,852,974,2229,1632,3099,1115,1149,842,897,625,792,670,193,461,820,595,551,478,174,388,388,249,253,265,196,181,155,210,195,76 +Net Income Growth,-20.86%,33.02%,47.90%,-11.71%,-3.13%,-23.40%,13.65%,-15.99%,-46.29%,-19.39%,-72.50%,-12.71%,93.96%,93.83%,245.36%,78.55%,45.10%,25.76%,364.68%,35.46%,-3.46%,12.60%,-64.98%,-3.54%,372.83%,53.15%,42.21%,92.02%,-31.45%,46.64%,97.61%,37.24%,63.29%,25.86%,0.81%,138.60%,72.03%,152.35%,102.02%,11.30% +Shares Outstanding (Basic),108,108,108,108,106,106,107,107,107,107,108,107,106,106,105,105,106,106,110,110,109,109,109,109,108,108,108,108,107,107,106,106,105,105,105,104,104,103,103,102 +Shares Outstanding (Diluted),114,116,115,115,114,113,114,114,114,113,114,113,113,114,111,111,112,114,118,115,114,114,115,116,115,115,115,115,116,117,116,115,115,116,116,114,115,116,115,115 +Shares Change,-0.09%,2.47%,1.32%,0.97%,-0.35%,0.53%,-0.09%,0.80%,0.62%,-0.97%,2.89%,2.35%,1.16%,0,-6.02%,-4.00%,-1.93%,-0.26%,2.88%,-0.35%,-0.44%,-0.78%,0.09%,0.52%,-0.71%,-1.65%,-1.41%,-0.18%,0.10%,0.48%,-0.08%,0.77%,0.01%,0.45%,0.84%,-0.25%,1.27%,-1.26%,1.97%,2.11% +EPS (Basic),8.54,12.4,13.25,6.7,10.89,9.48,9.05,7.64,11.21,12.31,7.9,9.12,20.98,15.37,29.51,10.58,10.82,7.98,8.19,5.69,7.26,6.12,1.77,4.23,7.59,5.5,5.12,4.44,1.61,3.64,3.66,2.36,2.41,2.53,1.88,1.74,1.49,2.04,1.89,0.74 +EPS (Diluted),8.11,11.54,12.41,6.27,10.2,8.89,8.5,7.17,10.49,11.66,7.47,8.61,19.68,14.33,27.97,10.09,10.16,7.39,7.61,5.43,6.92,5.86,1.68,3.99,7.15,5.17,4.82,4.16,1.5,3.32,3.34,2.16,2.19,2.27,1.69,1.59,1.34,1.82,1.69,0.66 +EPS Growth,-20.49%,29.81%,46.00%,-12.55%,-2.77%,-23.76%,13.79%,-16.73%,-46.70%,-18.63%,-73.29%,-14.67%,93.70%,93.91%,267.54%,85.82%,46.82%,26.11%,352.98%,36.09%,-3.22%,13.35%,-65.15%,-4.09%,376.67%,55.72%,44.31%,92.59%,-31.51%,46.26%,97.63%,35.85%,63.43%,24.73%,0.00%,140.91%,69.62%,149.32%,98.82%,8.20% +Free Cash Flow Per Share,9.88,9.71,1.79,12.79,7.88,8.83,8.5,11.11,14.68,4.55,3.81,18.35,20.86,30.89,4.55,5.25,10.14,-3.86,7.42,4.81,5.94,3.98,0.86,7.56,5.95,3.21,2.62,5.01,4.3,3.33,-0.81,2.89,2.29,5.08,2.49,-0.57,1,7.23,0.17,-2.11 +Dividend Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,85.08%,86.80%,86.46%,86.21%,84.95%,87.02%,87.18%,85.53%,84.17%,89.18%,89.60%,86.34%,80.16%,86.87%,86.50%,87.82%,85.43%,88.06%,85.89%,88.11%,88.10%,87.07%,90.76%,87.46%,72.28%,93.36%,94.30%,92.40%,93.32%,93.05%,93.00%,93.62%,93.91%,96.38%,94.31%,90.69%,89.91%,90.41%,91.10%,90.35% +Operating Margin,26.13%,31.70%,30.15%,23.89%,28.33%,33.04%,32.19%,29.94%,33.59%,41.68%,38.85%,42.44%,53.31%,53.50%,65.14%,44.00%,48.17%,45.91%,33.63%,38.29%,36.26%,42.35%,20.00%,34.97%,198.04%,37.69%,38.69%,37.53%,34.05%,37.31%,37.43%,32.64%,28.28%,29.74%,24.05%,27.42%,21.04%,34.50%,34.53%,32.61% +Profit Margin,24.22%,36.03%,40.38%,22.96%,33.77%,29.97%,30.66%,25.86%,35.06%,44.81%,29.82%,32.83%,45.02%,47.27%,60.31%,44.10%,47.43%,36.71%,45.97%,34.17%,42.50%,38.40%,12.24%,33.59%,226.26%,35.75%,34.29%,31.62%,10.97%,25.88%,26.38%,18.87%,20.63%,21.70%,16.18%,15.11%,14.12%,18.50%,19.49%,8.74% +Free Cash Flow Margin,28.06%,28.20%,5.46%,43.84%,24.41%,27.90%,28.80%,37.61%,45.91%,16.57%,14.38%,66.10%,44.79%,95.01%,9.31%,21.88%,44.15%,-17.76%,41.68%,28.88%,34.80%,24.98%,5.94%,59.94%,177.41%,20.84%,17.58%,35.69%,29.03%,23.67%,-5.81%,23.16%,19.56%,43.64%,21.50%,-4.92%,9.48%,65.65%,1.80%,-24.83% +Effective Tax Rate,4.22%,10.21%,12.03%,-3.04%,-1.05%,9.27%,10.57%,4.69%,9.63%,12.86%,11.53%,8.26%,10.96%,10.15%,17.42%,11.00%,6.16%,15.65%,2.35%,6.58%,10.99%,12.87%,14.06%,15.57%,-21.33%,6.48%,15.96%,18.35%,68.72%,31.35%,26.26%,42.42%,25.89%,27.63%,32.86%,45.06%,31.81%,46.50%,40.66%,72.51% +EBITDA,1095,1629,1764,831,1279,1234,1205,976,1442,1618,1051,1149,2592,1904,3838,1335,1301,1084,987,731,951,829,285,605,726,679,697,628,595,610,566,478,373,394,319,356,237,415,362,300 +EBITDA Margin,28.90%,43.77%,49.72%,26.42%,37.24%,36.70%,38.15%,30.85%,42.24%,55.10%,36.77%,38.75%,52.35%,55.14%,74.70%,52.79%,53.70%,47.25%,50.58%,39.97%,51.02%,47.55%,18.05%,44.06%,200.33%,40.80%,43.32%,41.56%,37.62%,40.62%,38.53%,36.23%,30.42%,32.31%,26.27%,29.63%,21.62%,36.51%,36.23%,34.47% +Depreciation & Amortization,126,122,121,114,113,105,103,100,100,93,74,74,75,73,71,67,62,59,59,56,54,53,52,51,43,35,34,36,35,38,35,38,29,28,25,23,23,21,15,16 +EBIT,969,1507,1643,717,1166,1129,1102,876,1342,1525,976,1075,2518,1831,3767,1268,1239,1025,929,675,897,776,233,554,684,643,663,592,561,572,531,440,344,366,294,333,215,395,347,284 +EBIT Margin,25.56%,40.50%,46.32%,22.79%,33.95%,33.56%,34.89%,27.70%,39.31%,51.94%,34.17%,36.25%,50.84%,53.02%,73.31%,50.13%,51.15%,44.66%,47.57%,36.91%,48.11%,44.52%,14.75%,40.35%,188.53%,38.67%,41.23%,39.15%,35.44%,38.10%,36.14%,33.34%,28.07%,30.03%,24.20%,27.71%,19.54%,34.69%,34.70%,32.63% +Cash & Equivalents,2488,2012,1921,2602,2730,2152,1937,3916,3106,3491,3395,3346,2886,3432,2072,1438,2194,1573,1992,2208,1618,1385,1046,1709,1468,1088,918,1019,813,792,744,812,535,920,647,604,809,655,391,508 +Short-TermInvestments,6524,7785,7888,7918,8115,7761,6991,5043,4636,3530,4171,3705,2809,2355,1839,2066,1393,1453,1152,1795,1597,1493,1624,1524,1342,1104,766,605,597,587,524,495,503,488,399,245,236,241,214,234 +Cash & Cash Equivalents,9013,9797,9809,10520,10845,9914,8928,8960,7742,7022,7566,7051,5695,5788,3911,3504,3587,3026,3144,4003,3214,2878,2670,3232,2810,2192,1684,1625,1410,1379,1268,1307,1039,1408,1045,849,1045,896,604,742 +Cash Growth,-16.90%,-1.18%,9.87%,17.41%,40.07%,41.19%,17.99%,27.08%,35.96%,21.32%,93.47%,101.23%,58.76%,91.27%,24.38%,-12.48%,11.60%,5.14%,17.77%,23.85%,14.39%,31.28%,58.58%,98.92%,99.35%,58.97%,32.79%,24.32%,35.70%,-2.09%,21.31%,53.92%,-0.63%,57.25%,72.97%,14.42%,16.07%,-14.06%,-26.03%,14.51% +Receivables,6212,6107,5717,5222,5667,5585,5121,5119,5329,5548,5161,4839,6037,5452,6999,4173,4115,4040,2811,2933,2786,2660,2456,2305,2243,2203,2039,1944,1974,1971,1845,1750,1612,1644,1752,1865,1468,1439,1395,1338 +Inventory,3087,3018,2874,2715,2581,2562,2508,2425,2402,2412,2219,1992,1951,2054,1984,2165,1917,1802,1641,1481,1416,1344,1317,1209,1151,1040,929,820,726,642,554,467,399,346,316,303,239,191,171,134 +Other Current Assets,349,412,682,415,387,575,366,406,411,446,584,425,332,482,444,214,161,231,264,227,274,227,208,182,243,285,164,155,225,144,193,146,131,104,96,116,164,150,113,96 +Total Current Assets,18661,19334,19082,18872,19479,18635,16923,16909,15884,15429,15530,14306,14015,13775,13338,10055,9779,9098,7860,8644,7689,7109,6651,6929,6448,5720,4815,4545,4335,4136,3860,3669,3180,3502,3209,3133,2915,2676,2283,2311 +"Property, Plant & Equipment",4600,4439,4306,4226,4146,4006,3923,3881,3763,3704,3638,3556,3482,3396,3359,3263,3222,3138,3031,2945,2890,2771,2677,2613,2576,2524,2462,2395,2359,2275,2262,2277,2083,1872,1773,1666,1594,1475,1326,1111 +Long-Term Investments,8900,8491,7722,6979,5397,5779,6327,6067,6592,5969,6416,7084,6838,5631,3900,3544,3136,2875,2588,3236,3257,3113,2885,2340,1755,1874,2045,1822,1487,1327,1065,968,864,778,590,555,632,681,590,483 +Goodwill and Intangibles,1149,1120,1102,1059,1039,1017,953,929,916,804,0,0,7,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Long-Term Assets,4450,4058,3875,3235,3020,2727,2532,2275,2060,1772,1622,1402,1093,869,890,911,1027,973,950,932,969,946,961,974,956,688,631,611,584,964,920,903,846,676,633,549,468,351,328,294 +Total Long-Term Assets,19099,18108,17005,15498,13601,13529,13735,13151,13330,12249,11676,12043,11420,9896,8148,7717,7384,6986,6569,7113,7116,6830,6523,5926,5287,5086,5137,4828,4429,4565,4246,4148,3793,3326,2996,2771,2694,2507,2244,1888 +Total Assets,37759,37442,36087,34370,33080,32163,30658,30060,29215,27678,27206,26349,25435,23672,21486,17772,17163,16084,14429,15758,14805,13939,13174,12855,11735,10806,9952,9373,8764,8701,8106,7817,6973,6828,6205,5904,5609,5183,4527,4199 +Accounts Payable,790,497,562,671,607,537,547,600,589,536,534,470,564,427,476,543,476,443,380,348,418,336,244,240,218,172,172,208,178,818,716,1062,879,715,760,733,644,577,530,463 +Deferred Revenue,813,835,792,703,586,543,497,512,548,607,625,525,515,564,571,492,636,600,566,561,487,1293,1318,1343,917,1082,1027,1057,949,1003,1052,1075,1062,1100,884,909,818,833,193,234 +Current Debt,0,0,0,0,0,0,0,0,0,0,0,0,720,719,718,718,0,0,1500,0,0,0,0,0,0,0,0,0,0,0,0,7,130,0,0,0,0,0,0,0 +Total Current Liabilities,3944,3661,3509,3581,3423,3599,3104,3100,3141,2879,3034,3008,3933,3715,3732,3218,2697,2338,3702,2055,2097,1765,1713,1511,1443,1417,1331,1266,1136,1139,1029,1308,1241,961,952,920,811,735,602,536 +Other Current Liabilities,2341,2329,2155,2207,2231,2519,2060,1989,2004,1736,1875,2013,2134,2005,1967,1465,1586,1295,1256,1146,1191,137,151,-71,308,163,132,1,8,-683,-739,-836,-830,-854,-692,-723,-651,-676,-121,-161 +Long-Term Debt,2704,2704,2704,2703,2703,2703,2702,2702,2701,2701,2701,2700,1980,1980,1979,1979,2696,2695,716,715,714,713,711,710,709,707,706,705,704,702,701,700,352,382,362,362,363,395,388,472 +Total Long-Term Liabilities,4462,4455,4372,3798,3684,3660,3535,3465,3409,3360,3484,3426,2734,2699,2626,2577,3441,3621,1669,1569,1619,1670,1705,1899,1534,1520,1434,1539,1485,1511,1557,1643,1283,1376,1177,1220,1143,1151,587,691 +Other Long-Term Liabilities,1757,1751,1669,1094,981,958,833,763,708,659,783,726,754,719,647,599,745,926,953,854,905,957,993,1189,826,813,728,835,781,809,855,943,931,993,815,857,780,756,199,219 +Total Liabilities,8406,8116,7881,7379,7107,7259,6640,6565,6551,6239,6518,6434,6666,6414,6359,5795,6138,5959,5371,3625,3716,3435,3418,3410,2977,2937,2766,2805,2620,2650,2586,2951,2524,2337,2128,2139,1954,1886,1189,1227 +Total Debt,2704,2704,2704,2703,2703,2703,2702,2702,2701,2701,2701,2700,2700,2699,2698,2697,2696,2695,2216,715,714,713,711,710,709,707,706,705,704,702,701,708,481,382,362,362,363,395,388,472 +Debt Growth,0.06%,0.05%,0.05%,0.06%,0.06%,0.06%,0.06%,0.05%,0.06%,0.09%,0.12%,0.14%,0.15%,0.14%,21.74%,277.06%,277.60%,278.11%,211.53%,0.75%,0.76%,0.78%,0.77%,0.75%,0.71%,0.70%,0.68%,-0.42%,46.22%,83.74%,93.95%,95.35%,32.57%,-3.20%,-6.84%,-23.33%,-20.71%,-30.15%,-25.07%,-11.04% +Retained Earnings,31673,30755,29415,27982,27260,26101,25093,24125,23307,22110,20794,19942,18968,16739,15107,12008,10893,9744,8902,8004,7380,6588,5918,5725,5254,4434,3839,3288,2947,2773,2385,1997,1748,1495,1230,1018,853,698,487,293 +Comprehensive Income,-8,60,-70,-77,-81,-177,-198,-182,-239,-275,-224,-170,-26,10,16,16,29,31,36,-9,21,17,16,3,-12,-11,-12,-16,1,24,2,-6,-13,-3,5,4,9,8,19,48 +Shareholders Equity,29354,29326,28206,26991,25973,24904,24018,23495,22664,21439,20688,19915,18769,17258,15127,11977,11025,10126,9057,12133,11090,10504,9756,9445,8757,7868,7186,6568,6144,6052,5521,4866,4449,4491,4077,3765,3655,3297,3338,2971 +Net Cash / Debt,6308,7093,7105,7816,8142,7211,6226,6258,5041,4321,4866,4350,2995,3089,1213,807,891,331,928,3288,2500,2165,1958,2523,2101,1485,978,920,706,677,567,599,558,1026,684,487,682,501,216,270 +Net Cash / Debt Growth,-22.52%,-1.64%,14.13%,24.90%,61.52%,66.90%,27.95%,43.85%,68.31%,39.87%,301.06%,438.99%,236.03%,832.95%,30.69%,-75.46%,-64.35%,-84.71%,-52.60%,30.36%,18.99%,45.81%,100.32%,174.09%,197.65%,119.46%,72.52%,53.52%,26.62%,-34.06%,-17.11%,23.11%,-18.28%,104.92%,216.21%,80.56%,54.10%,5.01%,-27.71%,130.46% +Net Cash Per Share,55.53,61.04,61.57,67.91,71.61,63.59,54.66,54.89,44.18,38.3,42.68,38.46,26.41,27.12,10.95,7.3,7.95,2.91,7.87,28.57,21.88,18.96,17.09,21.84,18.3,12.9,8.54,8.01,6.11,5.78,4.88,5.21,4.83,8.81,5.88,4.26,5.91,4.32,1.88,2.35 +Working Capital,14717,15673,15573,15291,16056,15036,13819,13809,12743,12549,12496,11298,10082,10061,9605,6837,7082,6760,4158,6589,5593,5344,4938,5417,5005,4302,3484,3279,3200,2997,2831,2361,1939,2541,2258,2214,2104,1941,1682,1775 +Book Value Per Share,272.8,271.29,260.92,250.38,244.11,234.28,224.47,219.38,212.21,200.55,191.73,186.47,176.56,162.51,144.07,113.63,104.51,95.98,82.64,110.5,101.55,96.02,89.34,86.73,80.94,72.86,66.66,61.04,57.49,56.71,52.07,46.09,42.36,42.84,38.96,36.1,35.22,31.9,32.45,29.07 +Net Income,918,1341,1432,722,1160,1008,968,818,1197,1316,852,974,2229,1632,3099,1115,1149,842,897,625,792,670,193,461,820,595,551,478,174,388,388,249,253,265,196,181,155,210,195,76 +Depreciation & Amortization,126,122,121,114,113,105,103,100,100,93,74,74,75,73,71,67,62,59,59,56,54,53,52,51,43,35,34,36,35,38,35,38,29,28,25,23,23,21,15,16 +Share-Based Compensation,304,225,223,230,240,204,202,239,232,166,160,167,188,137,146,131,122,101,104,106,134,117,106,108,127,112,107,82,127,125,121,134,155,131,132,142,158,103,94,104 +Other Operating Activities,-86,-396,-1422,446,-423,-203,-251,212,191,-946,-522,887,-119,1571,-2689,-645,-101,-1257,-116,-89,-192,-282,-163,277,-261,-289,-297,22,232,-136,-575,-65,-46,227,47,-302,-54,559,-46,-298 +Operating Cash Flow,1263,1291,354,1513,1090,1114,1022,1368,1720,629,564,2102,2373,3414,627,669,1231,-254,943,698,787,557,188,897,729,453,395,619,567,415,-31,356,390,651,399,45,282,893,258,-102 +Operating Cash Flow Growth,15.89%,15.88%,-65.38%,10.60%,-36.64%,77.18%,81.15%,-34.93%,-27.51%,-81.58%,-9.94%,214.39%,92.73%,0,-33.57%,-4.23%,56.34%,0,401.01%,-22.19%,8.04%,23.05%,-52.28%,44.96%,28.55%,9.18%,0,73.87%,45.23%,-36.28%,0,691.08%,38.52%,-27.08%,54.95%,0,42.21%,443.36%,-23.36%,0 +Capital Expenditures,-200,-242,-160,-134,-251,-176,-113,-178,-152,-143,-154,-142,-155,-133,-149,-115,-161,-153,-130,-170,-139,-122,-95,-74,-86,-106,-112,-79,-108,-60,-55,-50,-150,-119,-139,-104,-178,-146,-240,-114 +Acquisitions,-79,0,-35,-28,-66,-75,-21,-101,-100,-927,-230,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Change in Investments,629,-333,-361,-1525,251,-245,-2253,43,-1606,1262,-30,-1564,-1858,-2306,274,-944,-144,-623,1583,-273,-70,-85,-741,-702,-180,-171,-373,-346,-228,-299,-116,-90,-121,-287,-187,60,54,-137,-132,-15 +Other Investing Activities,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-10,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Investing Cash Flow,351,-574,-557,-1687,-66,-496,-2387,-236,-1858,192,-414,-1705,-2013,-2439,126,-1059,-305,-776,1453,-443,-209,-207,-836,-776,-266,-287,-485,-425,-336,-359,-170,-140,-271,-406,-326,-44,-123,-283,-372,-129 +Dividends Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,-1136,-601,-478,47,-446,-407,-614,-323,-248,-725,-101,65,-907,385,-118,-366,-305,130,-4113,336,-346,-11,-15,120,-83,4,-11,13,-211,-8,141,17,-59,24,-20,38,-33,-1,25,55 +Debt Issued / Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,482,1500,0,0,0,0,0,0,0,0,0,0,0,-7,44,-31,4,-12,-2,-21,-2,-107,-10 +Other Financing Activities,0,-33,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-401,0,0,-242,50,-342,79,45 +Financing Cash Flow,-1136,-634,-478,47,-446,-407,-614,-323,-248,-725,-101,65,-907,385,-118,-366,-305,612,-2613,336,-346,-11,-15,120,-83,4,-11,13,-211,-8,134,61,-492,29,-31,-206,-4,-346,-4,90 +Net Cash Flow,477,84,-682,-128,578,211,-1979,809,-385,96,49,461,-547,1360,634,-757,621,-418,-216,590,233,339,-663,241,380,170,-102,207,21,48,-67,277,-373,274,42,-205,155,264,-117,-141 +Free Cash Flow,1063,1049,194,1379,838,938,909,1189,1568,486,411,1960,2218,3280,478,553,1070,-408,814,528,648,436,94,823,643,347,283,539,459,355,-85,305,240,532,261,-59,104,747,18,-216 +Free Cash Flow Growth,26.83%,11.83%,-78.71%,15.91%,-46.53%,92.91%,121.37%,-39.31%,-29.31%,-85.17%,-14.10%,254.28%,107.33%,0,-41.22%,4.79%,64.96%,0,768.20%,-35.83%,0.79%,25.64%,-66.84%,52.52%,40.06%,-2.39%,0,76.60%,91.40%,-33.30%,0,0,130.64%,-28.70%,1353.13%,0,29.03%,783.19%,-93.25%,0 +Free Cash Flow Margin,28.06%,28.20%,5.46%,43.84%,24.41%,27.90%,28.80%,37.61%,45.91%,16.57%,14.38%,66.10%,44.79%,95.01%,9.31%,21.88%,44.15%,-17.76%,41.68%,28.88%,34.80%,24.98%,5.94%,59.94%,177.41%,20.84%,17.58%,35.69%,29.03%,23.67%,-5.81%,23.16%,19.56%,43.64%,21.50%,-4.92%,9.48%,65.65%,1.80%,-24.83% +Free Cash Flow Per Share,9.88,9.71,1.79,12.79,7.88,8.83,8.5,11.11,14.68,4.55,3.81,18.35,20.86,30.89,4.55,5.25,10.14,-3.86,7.42,4.81,5.94,3.98,0.86,7.56,5.95,3.21,2.62,5.01,4.3,3.33,-0.81,2.89,2.29,5.08,2.49,-0.57,1,7.23,0.17,-2.11 +Market Capitalization,78278,115883,115808,105645,95687,89339,78831,89830,78572,75093,64933,75806,67916,64727,59509,50688,51551,59556,70175,53722,41226,30467,34317,44871,40426,43659,37211,37086,40393,47910,52204,41107,38717,42330,36697,37770,56494,48230,52685,46330 +Market Cap Growth,-18.19%,29.71%,46.91%,17.61%,21.78%,18.97%,21.40%,18.50%,15.69%,16.01%,9.12%,49.55%,31.75%,8.68%,-15.20%,-5.65%,25.04%,95.48%,104.49%,19.72%,1.98%,-30.22%,-7.78%,20.99%,0.08%,-8.87%,-28.72%,-9.78%,4.33%,13.18%,42.26%,8.84%,-31.47%,-12.23%,-30.35%,-18.48%,35.45%,32.37%,84.89%,54.40% +Enterprise Value,71970,108790,108703,97829,87545,82128,72606,83572,73531,70772,60068,71456,64921,61638,58296,49881,50660,59225,69246,50433,38726,28302,32359,42349,38324,42174,36233,36166,39687,47233,51637,40508,38160,41304,36013,37283,55811,47729,52469,46060 +PE Ratio,17.74,24.9,26.8,27.39,24.2,22.39,18.34,21.48,18.11,13.98,11.42,9.56,8.41,9.25,9.59,12.66,14.67,18.87,23.52,23.57,19.49,14.21,16.58,18.48,16.54,24.29,23.39,25.98,33.7,37.49,45.22,42.69,43.24,53.09,49.39,50.94,88.82,84.44,118.62,133.96 +PS Ratio,5.51,8.37,8.59,8.06,7.3,6.82,6.22,7.26,6.46,5.48,4.56,4.59,4.23,4.78,4.81,5.51,6.07,7.5,9.5,7.66,6.29,6.03,6.9,8.96,7.86,6.86,6,6.12,6.88,8.69,9.97,8.26,7.97,8.95,7.89,8.52,13.77,12.67,15.51,15.12 +PB Ratio,2.67,3.95,4.11,3.91,3.68,3.59,3.28,3.82,3.47,3.5,3.14,3.81,3.62,3.75,3.93,4.23,4.68,5.88,7.75,4.43,3.72,2.9,3.52,4.75,4.62,5.55,5.18,5.65,6.57,7.92,9.46,8.45,8.7,9.43,9,10.03,15.46,14.63,15.78,15.59 +P/FCF Ratio,21.24,33.49,34.58,25.99,24.69,19.4,18.98,24.58,17.76,14.8,8.25,9.55,10.4,12.03,35.14,24.98,25.73,37.64,28.93,31.5,20.61,15.27,18,21.42,22.31,26.82,22.74,29.24,39.05,58.77,52.6,30.71,39.75,50.51,34.87,46.65,86.53,76.62,-1607.92,215.65 +P/OCF Ratio,17.71,27.28,28.45,22.29,20.83,17.1,16.64,20.98,15.67,13.25,7.68,8.9,9.59,10.9,26.19,19.58,19.69,27.39,23.5,24.08,16.97,12.85,15.14,18.14,18.42,21.47,18.65,23.62,30.9,42.38,38.2,22.88,26.06,30.73,22.66,25.56,42.45,38.67,101.59,77.58 +Debt/Equity,0.09,0.09,0.1,0.1,0.1,0.11,0.11,0.11,0.12,0.13,0.13,0.14,0.14,0.16,0.18,0.23,0.24,0.27,0.24,0.06,0.06,0.07,0.07,0.08,0.08,0.09,0.1,0.11,0.11,0.12,0.13,0.15,0.11,0.09,0.09,0.1,0.1,0.12,0.12,0.16 +Quick Ratio,3.86,4.34,4.43,4.4,4.82,4.31,4.53,4.54,4.16,4.37,4.2,3.95,2.98,3.03,2.92,2.39,2.86,3.02,1.61,3.38,2.86,3.14,2.99,3.66,3.5,3.1,2.8,2.82,2.98,2.94,3.02,2.34,2.13,3.18,2.94,2.95,3.1,3.18,3.32,3.88 +Current Ratio,4.73,5.28,5.44,5.27,5.69,5.18,5.45,5.45,5.06,5.36,5.12,4.76,3.56,3.71,3.57,3.13,3.63,3.89,2.12,4.21,3.67,4.03,3.88,4.58,4.47,4.04,3.62,3.59,3.82,3.63,3.75,2.81,2.56,3.64,3.37,3.41,3.59,3.64,3.8,4.31 +Return on Invested Capital (ROIC),11.61%,11.73%,11.99%,12.37%,13.26%,13.97%,14.65%,15.22%,16.71%,23.00%,26.28%,35.06%,36.17%,32.62%,32.19%,24.63%,23.89%,21.72%,22.53%,16.89%,16.28%,19.53%,20.39%,23.49%,25.81%,20.30%,19.50%,19.55%,17.62%,19.18%,18.86%,17.29%,18.18%,16.35%,16.77%,18.25%,16.18%,16.12%,12.65%,10.80% +Dividend Yield,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Payout Ratio,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Buyback Yield,0.09%,-2.47%,-1.32%,-0.96%,0.35%,-0.53%,0.09%,-0.80%,-0.62%,0.97%,-2.89%,-2.35%,-1.16%,-0.66%,6.02%,4.00%,1.92%,0.26%,-2.88%,0.35%,0.44%,0.78%,-0.09%,-0.52%,0.71%,1.65%,1.41%,0.18%,-0.10%,-0.48%,0.08%,-0.77%,-0.01%,-0.45%,-0.84%,0.25%,-1.27%,1.26%,-1.97%,-2.11% +Total Return,0.09%,-2.47%,-1.32%,-0.96%,0.35%,-0.53%,0.09%,-0.80%,-0.62%,0.97%,-2.89%,-2.35%,-1.16%,-0.66%,6.02%,4.00%,1.92%,0.26%,-2.88%,0.35%,0.44%,0.78%,-0.09%,-0.52%,0.71%,1.65%,1.41%,0.18%,-0.10%,-0.48%,0.08%,-0.77%,-0.01%,-0.45%,-0.84%,0.25%,-1.27%,1.26%,-1.97%,-2.11% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/rmd.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/rmd.csv new file mode 100644 index 0000000000000000000000000000000000000000..c5fb283f5da62b783953219f5d80ad2b44e56f33 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/rmd.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,1282,1225,1223,1197,1163,1102,1122,1117,1034,950,915,865,895,904,876,769,800,752,770,769,736,681,705,662,651,588,624,592,601,524,557,514,530,465,519,454,455,412,453,422 +Revenue Growth,10.26%,11.09%,9.01%,7.17%,12.48%,16.00%,22.66%,29.20%,15.52%,5.12%,4.41%,12.45%,11.86%,20.22%,13.73%,-0.09%,8.67%,10.41%,9.27%,16.19%,13.06%,15.77%,13.04%,11.93%,8.29%,12.34%,12.03%,15.06%,13.36%,12.51%,7.33%,13.29%,16.69%,13.07%,14.48%,7.43%,7.47%,8.22%,9.12%,6.22% +Cost of Revenue,531,507,508,504,516,502,505,499,454,409,392,373,391,398,385,322,338,313,321,320,309,289,303,281,277,245,288,247,251,218,233,214,221,196,217,194,188,173,194,171 +Gross Profit,751,717,716,693,647,600,617,618,580,541,523,491,504,506,491,447,462,439,449,450,427,392,402,381,375,343,335,344,350,306,324,300,309,269,301,260,267,239,259,251 +"Selling, General & Admin",242,239,242,230,222,223,241,228,212,194,193,182,185,177,181,160,169,159,165,172,171,167,172,165,162,147,157,148,152,144,148,138,139,129,136,123,118,111,129,116 +Research & Development,81,80,81,77,74,76,78,76,70,63,64,67,63,60,60,56,55,55,53,51,50,48,51,48,43,39,40,37,41,37,37,35,38,34,34,28,29,27,29,27 +Operating Expenses,334,330,334,318,372,311,342,317,300,265,267,257,256,244,249,224,241,222,226,232,229,221,281,224,217,199,188,208,204,193,196,192,212,175,183,156,159,141,160,146 +Other Operating Expenses,11,11,11,11,76,12,23,12,18,8,10,8,8,8,8,7,16,8,8,8,8,5,59,12,13,13,-8,23,11,12,12,19,35,12,13,5,11,2,2,2 +Operating Income,417,387,381,375,275,289,275,301,280,276,255,234,249,262,242,223,222,217,223,218,198,171,121,157,157,144,147,136,146,113,127,107,97,94,119,104,108,98,100,106 +Interest Expense / Income,1,2,6,11,14,15,15,15,10,7,6,5,6,5,5,6,6,7,8,10,10,11,13,12,7,4,5,8,7,8,6,7,7,6,19,-2,-2,-3,6,0 +Other Expense / Income,-2,2,18,-12,2,2,-16,-4,-4,7,12,2,5,-2,-3,0,5,-6,3,16,9,10,13,7,3,2,0,-1,-3,-4,0,-8,-6,-5,-18,-3,-3,2,-10,-8 +Pretax Income,418,383,358,375,259,272,277,289,274,262,238,226,237,259,239,218,211,216,212,192,179,151,96,138,146,139,141,130,142,108,122,108,96,93,117,109,114,99,104,114 +Income Tax,74,72,65,75,51,53,47,57,49,51,43,47,36,55,44,296,31,37,34,29,18,30,27,33,22,33,31,20,132,22,20,20,19,17,34,18,18,17,17,23 +Net Income,345,311,292,300,209,219,230,233,225,210,195,179,202,204,195,-78,180,178,178,163,161,120,69,105,125,106,110,110,10,86,102,88,77,76,83,91,96,83,87,91 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,345,311,292,300,209,219,230,233,225,210,195,179,202,204,195,-78,180,178,178,163,161,120,69,105,125,106,110,110,10,86,102,88,77,76,83,91,96,83,87,91 +Net Income Growth,65.05%,41.90%,27.25%,29.24%,-7.17%,4.25%,17.74%,29.88%,11.48%,3.37%,-0.02%,0,12.39%,14.15%,9.71%,0,11.81%,48.46%,158.48%,54.76%,28.82%,13.63%,-37.35%,-4.28%,1208.27%,22.77%,8.07%,25.39%,-87.59%,13.16%,22.24%,-3.27%,-19.71%,-8.21%,-4.96%,-0.21%,4.82%,-0.41%,-0.32%,1.13% +Shares Outstanding (Basic),147,147,147,147,147,147,147,147,147,146,146,146,146,146,146,146,145,145,145,145,144,144,144,143,143,143,143,143,143,142,142,142,141,141,141,140,140,140,141,141 +Shares Outstanding (Diluted),147,148,148,147,148,147,148,147,147,147,147,147,147,147,147,146,146,146,146,146,146,145,145,144,144,144,144,144,144,143,143,143,142,142,142,141,141,142,143,143 +Shares Change,-0.04%,0.08%,-0.05%,0.04%,0.10%,0.24%,0.37%,0.30%,0.25%,0.19%,0.31%,1.00%,0.42%,0.52%,0.33%,-0.12%,0.58%,0.69%,0.85%,0.93%,0.85%,0.74%,0.44%,0.24%,0.34%,0.38%,1.08%,0.88%,1.24%,0.98%,0.74%,1.06%,0.48%,-0.13%,-0.86%,-1.11%,-0.55%,-0.28%,-0.18%,-0.39% +EPS (Basic),2.35,2.12,1.98,2.04,1.42,1.49,1.57,1.58,1.53,1.44,1.34,1.22,1.38,1.4,1.35,-0.54,1.24,1.23,1.23,1.13,1.11,0.84,0.48,0.74,0.87,0.74,0.77,0.77,0.07,0.61,0.72,0.62,0.54,0.54,0.59,0.65,0.68,0.59,0.62,0.65 +EPS (Diluted),2.34,2.11,1.98,2.04,1.42,1.49,1.56,1.58,1.53,1.43,1.33,1.22,1.37,1.39,1.33,-0.54,1.23,1.22,1.22,1.12,1.1,0.83,0.47,0.73,0.86,0.73,0.76,0.76,0.07,0.6,0.71,0.62,0.54,0.54,0.59,0.64,0.68,0.58,0.61,0.64 +EPS Growth,64.79%,41.61%,26.92%,29.11%,-7.19%,4.20%,17.29%,29.51%,11.68%,2.88%,0.00%,0.00%,11.38%,13.93%,9.02%,0.00%,11.82%,46.99%,159.57%,53.43%,27.91%,13.70%,-38.16%,-3.95%,1128.57%,21.67%,7.04%,22.58%,-87.04%,11.11%,20.34%,-3.13%,-20.59%,-6.90%,-3.28%,0.00%,6.25%,0.00%,0.00%,1.59% +Free Cash Flow Per Share,1.96,2.1,2.83,2.59,1.7,1.74,1.38,1.73,0.69,0.11,0.35,0.47,1.3,-0.64,1.36,1.17,0.93,0.9,2.15,1.45,0.31,0.97,0.83,0.87,0.78,0.25,0.78,0.95,0.82,0.55,0.86,0.37,0.75,0.51,0.92,0.8,1.01,0.77,0.62,0.57 +Dividend Per Share,0.53,0.53,0.48,0.48,0.48,0.48,0.44,0.44,0.44,0.44,0.42,0.42,0.42,0.42,0.39,0.39,0.39,0.39,0.39,0.39,0.39,0.39,0.37,0.37,0.37,0.37,0.35,0.35,0.35,0.35,0.33,0.33,0.33,0.33,0.3,0.3,0.3,0.3,0.28,0.28 +Dividend Growth,10.42%,10.42%,9.09%,9.09%,9.09%,9.09%,4.76%,4.76%,4.76%,4.76%,7.69%,7.69%,7.69%,7.69%,0,0,0,0,5.41%,5.41%,5.41%,5.41%,5.71%,5.71%,5.71%,5.71%,6.06%,6.06%,6.06%,6.06%,10.00%,10.00%,10.00%,10.00%,7.14%,7.14%,7.14%,7.14%,12.00%,12.00% +Gross Margin,58.60%,58.57%,58.50%,57.88%,55.64%,54.44%,55.02%,55.31%,56.08%,56.91%,57.12%,56.82%,56.36%,56.00%,56.01%,58.18%,57.81%,58.34%,58.33%,58.44%,58.02%,57.50%,57.09%,57.53%,57.52%,58.32%,53.75%,58.19%,58.18%,58.36%,58.16%,58.29%,58.27%,57.83%,58.13%,57.26%,58.63%,57.97%,57.26%,59.51% +Operating Margin,32.54%,31.63%,31.17%,31.29%,23.66%,26.22%,24.53%,26.92%,27.11%,29.02%,27.92%,27.10%,27.79%,28.97%,27.58%,29.06%,27.71%,28.85%,28.98%,28.27%,26.87%,25.12%,17.18%,23.70%,24.13%,24.50%,23.55%,23.05%,24.28%,21.50%,22.88%,20.89%,18.27%,20.23%,22.87%,22.98%,23.76%,23.81%,21.97%,25.06% +Profit Margin,26.88%,25.43%,23.89%,25.10%,17.96%,19.91%,20.47%,20.82%,21.76%,22.15%,21.32%,20.71%,22.55%,22.52%,22.27%,-10.21%,22.44%,23.72%,23.09%,21.20%,21.81%,17.64%,9.76%,15.92%,19.14%,17.97%,17.61%,18.61%,1.58%,16.45%,18.25%,17.08%,14.47%,16.35%,16.03%,20.00%,21.03%,20.14%,19.31%,21.54% +Free Cash Flow Margin,22.46%,25.13%,33.95%,31.82%,21.46%,23.25%,18.09%,22.72%,9.80%,1.64%,5.56%,7.98%,21.17%,-10.29%,22.67%,22.10%,16.87%,17.36%,40.54%,27.31%,6.09%,20.51%,16.97%,18.81%,17.05%,5.97%,17.93%,23.01%,19.39%,14.89%,21.91%,10.31%,19.84%,15.40%,24.79%,24.58%,31.04%,26.29%,19.31%,19.02% +Effective Tax Rate,17.62%,18.81%,18.31%,19.96%,19.52%,19.39%,17.03%,19.66%,17.82%,19.60%,18.07%,20.90%,14.98%,21.32%,18.44%,136.00%,14.76%,17.37%,16.15%,14.88%,10.18%,20.21%,28.16%,23.57%,14.79%,23.87%,22.08%,15.38%,93.28%,20.61%,16.45%,18.68%,20.23%,18.10%,29.21%,16.70%,15.94%,16.62%,16.00%,20.44% +EBITDA,475,439,418,441,327,341,347,357,330,313,289,283,293,312,290,272,264,272,266,248,234,205,151,192,190,173,178,167,179,146,156,144,131,127,164,127,133,114,128,132 +EBITDA Margin,37.05%,35.84%,34.21%,36.85%,28.09%,30.90%,30.92%,31.98%,31.88%,32.93%,31.55%,32.78%,32.72%,34.49%,33.12%,35.34%,33.06%,36.24%,34.50%,32.24%,31.85%,30.17%,21.41%,29.01%,29.15%,29.41%,28.56%,28.26%,29.69%,27.85%,27.97%,27.97%,24.62%,27.31%,31.56%,27.93%,29.20%,27.80%,28.17%,31.29% +Depreciation & Amortization,56,54,55,55,53,53,55,53,46,44,45,52,50,48,46,48,48,50,46,46,45,44,43,42,36,30,32,29,29,30,28,28,28,28,27,20,22,18,18,18 +EBIT,419,385,364,386,273,287,292,304,284,269,244,232,243,264,244,224,216,223,220,202,189,162,108,150,154,143,146,138,149,116,128,115,103,99,137,107,111,96,110,114 +EBIT Margin,32.69%,31.45%,29.73%,32.29%,23.50%,26.05%,26.00%,27.25%,27.48%,28.30%,26.63%,26.81%,27.18%,29.22%,27.91%,29.12%,27.05%,29.60%,28.59%,26.20%,25.67%,23.73%,15.36%,22.70%,23.62%,24.24%,23.48%,23.30%,24.80%,22.20%,22.91%,22.43%,19.39%,21.34%,26.35%,23.55%,24.47%,23.33%,24.26%,27.07% +Cash & Equivalents,522,426,238,238,210,209,228,228,253,207,274,202,194,276,295,231,256,421,463,353,204,172,147,147,149,230,189,704,859,811,822,827,788,782,731,718,659,822,717,866 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,522,426,238,238,210,209,228,228,253,207,274,202,194,276,295,231,256,421,463,353,204,172,147,147,149,230,189,704,859,811,822,827,788,782,731,718,659,822,717,866 +Cash Growth,148.25%,103.90%,4.59%,4.40%,-16.96%,0.94%,-16.74%,12.95%,30.20%,-24.98%,-7.30%,-12.52%,-23.99%,-34.47%,-36.25%,-34.64%,25.37%,144.79%,214.80%,140.84%,36.55%,-25.21%,-22.03%,-79.20%,-82.60%,-71.62%,-77.04%,-14.87%,8.98%,3.77%,12.37%,15.15%,19.63%,-4.91%,1.98%,-17.06%,-25.20%,-6.76%,-20.81%,-7.70% +Receivables,860,811,837,779,730,692,705,686,672,620,576,509,526,576,614,525,509,465,475,555,528,494,528,511,477,464,484,498,483,431,451,414,384,347,382,358,332,327,363,345 +Inventory,882,918,822,829,933,958,998,1011,989,865,744,665,592,507,457,484,475,478,417,359,378,357,350,320,297,283,269,289,296,300,268,260,253,254,224,233,237,259,247,225 +Other Current Assets,572,486,460,505,505,445,437,412,411,341,338,329,235,228,208,226,211,178,169,203,191,138,120,125,140,112,125,113,116,115,103,105,95,92,82,90,123,125,81,116 +Total Current Assets,2836,2641,2358,2351,2378,2305,2368,2338,2325,2034,1931,1704,1547,1586,1575,1466,1451,1543,1523,1470,1300,1161,1145,1103,1064,1088,1066,1604,1754,1658,1644,1605,1520,1475,1420,1400,1351,1533,1408,1553 +"Property, Plant & Equipment",671,717,699,687,705,657,666,656,651,613,630,654,624,602,592,584,591,549,536,523,505,465,387,382,382,382,387,398,402,401,394,387,376,391,384,387,375,369,388,384 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,3243,3365,3328,3337,3390,3375,3323,3353,3354,2277,2282,2302,2323,2297,2320,2336,2323,2333,2338,2349,2352,2353,2378,2456,2244,1434,1284,1309,1315,1323,1327,1317,1322,1352,1359,573,466,305,311,302 +Other Long-Term Assets,391,499,488,439,432,403,395,366,346,254,251,244,240,244,241,200,207,196,190,168,197,176,196,158,171,163,328,223,93,108,104,112,105,104,94,85,47,47,75,39 +Total Long-Term Assets,4305,4581,4515,4463,4527,4436,4384,4376,4351,3144,3164,3201,3188,3143,3153,3120,3121,3078,3064,3041,3053,2993,2962,2996,2796,1979,1998,1930,1810,1832,1824,1817,1802,1847,1837,1045,888,722,774,725 +Total Assets,7141,7222,6872,6815,6905,6741,6752,6714,6676,5178,5096,4905,4735,4729,4728,4586,4573,4621,4587,4511,4354,4155,4108,4099,3860,3068,3064,3534,3564,3490,3468,3423,3323,3322,3257,2445,2239,2255,2182,2278 +Accounts Payable,220,249,238,177,202,177,151,162,196,181,159,150,163,174,138,117,122,118,136,116,114,110,116,124,110,99,93,88,78,85,93,83,94,80,93,78,68,77,81,71 +Deferred Revenue,303,302,290,283,276,268,257,250,237,206,204,207,206,206,201,192,192,186,186,182,179,170,170,159,149,139,132,125,117,109,105,98,93,93,90,75,65,58,55,51 +Current Debt,38,38,35,34,34,32,32,33,32,31,32,36,36,35,36,34,34,33,33,35,32,32,12,12,12,12,11,0,1019,0,0,0,300,300,299,0,1,0,0,0 +Total Current Liabilities,852,904,911,773,764,771,759,762,733,693,689,667,621,624,912,877,577,591,603,552,500,550,556,463,436,421,511,461,1356,352,360,336,682,621,638,287,266,257,266,256 +Other Current Liabilities,291,315,348,279,251,294,319,317,268,274,294,275,216,210,537,533,229,254,248,219,175,240,258,167,165,172,275,248,142,158,162,156,195,147,156,134,132,122,130,134 +Long-Term Debt,802,812,839,1133,1357,1464,1548,1691,1907,900,886,796,801,915,758,834,931,1156,1266,1472,1367,1274,1259,1323,1186,518,270,810,0,1019,1079,1168,869,874,873,436,401,501,301,461 +Total Long-Term Liabilities,1036,1123,1098,1412,1659,1720,1863,2020,2205,1052,1046,959,968,1079,931,1000,1131,1351,1488,1703,1596,1487,1479,1614,1467,746,494,1006,188,1089,1148,1231,930,929,924,485,449,537,328,485 +Other Long-Term Liabilities,234,311,259,278,302,256,315,329,298,152,160,163,167,164,173,166,199,196,222,230,229,213,221,291,282,229,224,196,188,70,69,63,61,56,51,49,49,36,27,25 +Total Liabilities,1888,2027,2008,2185,2423,2490,2622,2781,2938,1745,1735,1626,1589,1703,1842,1876,1708,1942,2090,2254,2096,2037,2035,2077,1904,1167,1005,1467,1544,1440,1508,1568,1612,1550,1562,771,715,794,594,742 +Total Debt,840,850,874,1167,1391,1496,1580,1724,1939,931,918,832,837,950,794,869,966,1189,1299,1507,1399,1306,1271,1336,1197,530,281,810,1019,1019,1079,1168,1169,1173,1173,436,402,501,301,461 +Debt Growth,-39.65%,-43.15%,-44.68%,-32.29%,-28.26%,60.71%,72.19%,107.20%,131.75%,-2.05%,15.60%,-4.23%,-13.35%,-20.09%,-38.91%,-42.34%,-30.96%,-8.94%,2.24%,12.82%,16.83%,146.52%,351.53%,64.90%,17.50%,-48.02%,-73.91%,-30.67%,-12.78%,-13.15%,-8.03%,168.21%,190.98%,134.35%,290.15%,-5.42%,-10.69%,33.24%,-0.06%,16.37% +Retained Earnings,5492,5225,4992,4770,4540,4402,4253,4088,3920,3760,3614,3480,3363,3222,3080,2941,3077,2954,2833,2712,2605,2501,2436,2421,2368,2296,2432,2372,2312,2353,2316,2261,2220,2190,2160,2109,2063,2014,1976,1928 +Comprehensive Income,-299,-132,-252,-265,-208,-320,-273,-262,-270,-406,-313,-224,-223,-217,-193,-196,-163,-240,-284,-366,-246,-291,-253,-253,-250,-237,-224,-156,-148,-153,-189,-213,-300,-193,-223,-181,-261,-296,-174,-200 +Shareholders Equity,5253,5195,4864,4630,4482,4250,4130,3933,3738,3433,3361,3279,3146,3026,2886,2709,2865,2679,2497,2256,2258,2117,2072,2021,1956,1900,2059,2067,2020,2050,1960,1855,1710,1773,1695,1673,1524,1461,1587,1536 +Net Cash / Debt,-318,-424,-636,-930,-1181,-1287,-1352,-1496,-1686,-723,-644,-630,-642,-674,-498,-638,-710,-768,-836,-1154,-1195,-1133,-1124,-1189,-1048,-299,-93,-106,-160,-208,-257,-341,-380,-391,-441,283,257,321,417,406 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-30.28%,-40.32%,-36.47%,-31.13%,-25.24% +Net Cash Per Share,-2.15,-2.87,-4.31,-6.3,-8.01,-8.72,-9.16,-10.15,-11.44,-4.92,-4.38,-4.29,-4.37,-4.59,-3.4,-4.39,-4.85,-5.25,-5.72,-7.92,-8.21,-7.81,-7.75,-8.24,-7.26,-2.08,-0.64,-0.73,-1.11,-1.45,-1.8,-2.39,-2.68,-2.76,-3.12,2,1.82,2.26,2.92,2.84 +Working Capital,1984,1737,1447,1578,1614,1534,1609,1576,1592,1341,1242,1037,926,962,663,590,874,952,921,918,800,611,589,640,627,667,554,1143,398,1306,1284,1269,838,854,782,1114,1085,1275,1141,1296 +Book Value Per Share,35.78,35.37,33.11,31.51,30.46,28.9,28.09,26.77,25.48,23.44,22.96,22.42,21.55,20.77,19.82,18.62,19.73,18.49,17.22,15.6,15.66,14.73,14.42,14.1,13.69,13.32,14.4,14.47,14.15,14.41,13.84,13.09,12.1,12.59,12.06,11.94,10.89,10.41,11.27,10.91 +Net Income,345,311,292,300,209,219,230,233,225,210,195,179,202,204,195,-78,180,178,178,163,161,120,69,105,125,106,110,110,10,86,102,88,77,76,83,91,96,83,87,91 +Depreciation & Amortization,56,54,55,55,53,53,55,53,46,44,45,52,50,48,46,48,48,50,46,46,45,44,43,42,36,30,32,29,29,30,28,28,28,28,27,20,22,18,18,18 +Share-Based Compensation,23,20,21,20,20,19,20,18,16,17,16,16,16,17,17,16,15,16,16,14,14,13,14,13,13,12,12,12,12,12,12,11,11,12,12,11,11,12,9,2 +Other Operating Activities,-115,-60,72,26,-9,-5,-67,-21,-158,-227,-177,-129,-48,-334,-31,211,-73,-100,91,16,-150,-15,16,-20,-44,-101,-25,-2,82,-34,-1,-60,5,-30,21,3,27,11,-14,-20 +Operating Cash Flow,309,326,440,402,273,286,237,283,129,45,79,117,220,-66,227,196,170,144,330,240,70,162,142,140,129,48,129,149,133,94,140,68,120,86,143,125,156,125,100,91 +Operating Cash Flow Growth,13.12%,13.71%,85.36%,42.28%,112.10%,541.00%,198.71%,140.61%,-41.50%,0,-64.91%,-40.17%,29.41%,0,-31.41%,-18.11%,142.97%,-11.31%,132.88%,71.65%,-45.99%,237.42%,9.58%,-6.33%,-2.33%,-48.80%,-7.77%,120.53%,10.55%,8.98%,-1.85%,-45.81%,-22.95%,-30.79%,43.39%,37.18%,46.80%,44.00%,-13.74%,-10.04% +Capital Expenditures,-21,-18,-25,-21,-23,-30,-34,-29,-27,-29,-29,-48,-30,-27,-28,-26,-35,-14,-18,-30,-25,-23,-22,-15,-18,-13,-18,-13,-16,-16,-18,-15,-15,-15,-14,-13,-15,-16,-12,-11 +Acquisitions,-1,0,-20,-3,-8,-103,-2,0,-992,-19,-7,0,-36,0,-8,-30,0,0,0,-24,-3,0,0,-212,-613,-126,0,0,0,0,-4,0,0,-3,-799,-91,-152,0,-3,-9 +Change in Investments,-13,22,0,-7,-9,-5,-6,3,-3,-7,-16,3,-8,-10,-9,1,9,-3,18,-43,-12,-8,-20,4,-25,-6,-18,-4,-10,3,-7,-1,-3,7,-2,22,8,-44,-6,3 +Other Investing Activities,-3,-2,-1,-2,-1,-11,-4,-2,-4,-3,-4,-4,-9,-4,-3,-3,-3,-5,-3,-3,-3,-2,-2,-2,-2,-3,-2,-2,-2,-2,-2,-2,-2,-2,-2,-2,-2,-2,-2,-2 +Investing Cash Flow,-37,2,-47,-33,-41,-149,-47,-28,-1026,-59,-55,-49,-83,-42,-48,-59,-30,-22,-3,-100,-44,-33,-44,-225,-658,-148,-39,-20,-28,-15,-31,-18,-20,-13,-818,-84,-161,-63,-23,-19 +Dividends Paid,-78,-78,-71,-70,-71,-71,-65,-65,-65,-64,-61,-61,-61,-61,-57,-57,-57,-57,-56,-56,-56,-56,-53,-53,-53,-53,-50,-50,-50,-50,-47,-47,-46,-46,-42,-42,-42,-42,-39,-39 +Share Issuance / Repurchase,-48,-42,-22,-45,-30,1,23,1,22,3,21,3,19,4,19,0,18,1,22,2,19,6,21,3,9,-19,-11,-16,8,4,23,5,3,6,11,9,-40,-54,-41,-6 +Debt Issued / Paid,-5,-30,-300,-220,-130,-80,-145,-215,1005,20,98,0,-126,150,-76,-95,-231,-120,-201,77,79,-49,-65,134,522,217,-526,-210,0,-60,-90,0,-5,0,739,17,-100,200,-160,9 +Other Financing Activities,-17,-1,0,0,-8,-2,-2,-1,-30,0,0,-2,-50,0,0,-7,-47,0,-1,-4,-41,-1,0,-1,-27,0,-1,-1,-14,0,-8,-12,0,0,0,0,-1,0,4,10 +Financing Cash Flow,-148,-151,-393,-336,-239,-151,-189,-280,933,-42,57,-61,-218,93,-114,-159,-317,-175,-236,18,1,-100,-98,83,450,145,-589,-277,-55,-106,-122,-53,-48,-40,708,-16,-184,104,-237,-26 +Net Cash Flow,96,188,0,28,1,-19,0,-25,46,-67,72,7,-82,-19,65,-25,-166,-42,110,149,32,25,1,-3,-81,41,-516,-155,48,-11,-5,39,6,50,13,60,-163,105,-149,-14 +Free Cash Flow,288,308,415,381,249,256,203,254,101,16,51,69,189,-93,199,170,135,130,312,210,45,140,120,125,111,35,112,136,117,78,122,53,105,72,129,112,141,108,87,80 +Free Cash Flow Growth,15.43%,20.08%,104.56%,50.09%,146.31%,1541.98%,299.24%,267.78%,-46.54%,0,-74.40%,-59.40%,40.38%,0,-36.40%,-19.13%,201.07%,-6.58%,161.08%,68.67%,-59.62%,297.70%,6.99%,-8.49%,-4.76%,-54.94%,-8.33%,156.88%,10.81%,8.75%,-5.14%,-52.50%,-25.43%,-33.75%,46.98%,38.83%,62.15%,64.31%,-9.90%,-3.55% +Free Cash Flow Margin,22.46%,25.13%,33.95%,31.82%,21.46%,23.25%,18.09%,22.72%,9.80%,1.64%,5.56%,7.98%,21.17%,-10.29%,22.67%,22.10%,16.87%,17.36%,40.54%,27.31%,6.09%,20.51%,16.97%,18.81%,17.05%,5.97%,17.93%,23.01%,19.39%,14.89%,21.91%,10.31%,19.84%,15.40%,24.79%,24.58%,31.04%,26.29%,19.31%,19.02% +Free Cash Flow Per Share,1.96,2.1,2.83,2.59,1.7,1.74,1.38,1.73,0.69,0.11,0.35,0.47,1.3,-0.64,1.36,1.17,0.93,0.9,2.15,1.45,0.31,0.97,0.83,0.87,0.78,0.25,0.78,0.95,0.82,0.55,0.86,0.37,0.75,0.51,0.92,0.8,1.01,0.77,0.62,0.57 +Market Capitalization,33571,35869,28121,29128,25303,21747,32104,32172,30488,31965,30666,35463,37958,38394,35873,28232,30803,24840,27776,21301,22283,19411,17498,14899,16226,16457,14785,14074,12018,10944,11043,10195,8747,9116,8878,8097,7498,7161,7944,10089 +Market Cap Growth,32.68%,64.94%,-12.41%,-9.46%,-17.01%,-31.96%,4.69%,-9.28%,-19.68%,-16.75%,-14.52%,25.62%,23.23%,54.56%,29.15%,32.54%,38.24%,27.97%,58.74%,42.97%,37.32%,17.95%,18.35%,5.86%,35.02%,50.37%,33.88%,38.05%,37.40%,20.06%,24.39%,25.91%,16.66%,27.31%,11.76%,-19.74%,-4.09%,3.69%,11.81%,59.36% +Enterprise Value,33889,36293,28757,30058,26484,23034,33456,33668,32174,32688,31309,36094,38600,39068,36371,28870,31513,25608,28612,22455,23477,20545,18622,16088,17274,16757,14878,14180,12178,11152,11300,10536,9127,9507,9319,7814,7241,6839,7527,9683 +PE Ratio,26.88,32.23,27.54,30.39,28.42,23.99,35.77,37.28,37.66,40.65,39.34,45.5,72.72,76.83,75.6,61.74,44.08,36.54,44.68,41.55,48.98,46.33,43.25,33.44,36.03,49.1,46.85,45.79,42.16,31.07,32.26,31.49,26.77,26.38,25.19,22.7,21.01,20.31,22.51,28.57 +PS Ratio,6.81,7.46,6,6.35,5.62,4.97,7.6,8.01,8.1,8.82,8.57,10.02,11.02,11.47,11.22,9.13,9.96,8.2,9.39,7.37,8,7.19,6.71,5.9,6.61,6.84,6.32,6.19,5.47,5.15,5.34,5.03,4.44,4.82,4.83,4.57,4.31,4.19,4.73,6.15 +PB Ratio,6.39,6.91,5.78,6.29,5.65,5.12,7.77,8.18,8.16,9.31,9.13,10.82,12.07,12.69,12.43,10.42,10.75,9.27,11.12,9.44,9.87,9.17,8.44,7.37,8.3,8.66,7.18,6.81,5.95,5.34,5.63,5.5,5.12,5.14,5.24,4.84,4.92,4.9,5.01,6.57 +P/FCF Ratio,24.12,26.51,21.6,26.73,26.29,26.71,55.97,76.33,128.79,98.38,141.77,97.4,81.63,93.53,56.58,37.76,39.1,35.6,39.29,41.42,51.98,39.22,44.83,38.95,41.18,41.18,33.42,31.1,32.53,30.56,31.39,28.44,20.98,20.13,18.14,18.06,17.98,19.72,24.77,30.55 +P/OCF Ratio,22.74,24.9,20.07,24.3,23.45,23.26,46.31,60.09,82.35,69.27,87.33,71.18,65.78,72.85,48.69,33.59,34.85,31.69,34.62,34.7,43.37,33.86,38.12,33.36,35.58,35.84,29.28,27.28,27.66,25.95,26.67,24.47,18.46,17.89,16.2,16.04,15.92,17,20.73,25.28 +Debt/Equity,0.16,0.16,0.18,0.25,0.31,0.35,0.38,0.44,0.52,0.27,0.27,0.25,0.27,0.31,0.28,0.32,0.34,0.44,0.52,0.67,0.62,0.62,0.61,0.66,0.61,0.28,0.14,0.39,0.5,0.5,0.55,0.63,0.68,0.66,0.69,0.26,0.26,0.34,0.19,0.3 +Quick Ratio,1.62,1.37,1.18,1.32,1.23,1.17,1.23,1.2,1.26,1.19,1.23,1.06,1.16,1.36,1,0.86,1.33,1.5,1.56,1.65,1.46,1.21,1.22,1.42,1.44,1.65,1.32,2.61,0.99,3.53,3.53,3.69,1.72,1.82,1.75,3.76,3.73,4.47,4.05,4.73 +Current Ratio,3.33,2.92,2.59,3.04,3.11,2.99,3.12,3.07,3.17,2.94,2.8,2.55,2.49,2.54,1.73,1.67,2.51,2.61,2.53,2.67,2.6,2.11,2.06,2.38,2.44,2.58,2.09,3.48,1.29,4.72,4.57,4.77,2.23,2.38,2.23,4.89,5.09,5.96,5.28,6.06 +Return on Invested Capital (ROIC),20.84%,18.97%,18.57%,16.95%,15.74%,16.24%,16.15%,15.96%,14.91%,18.97%,18.98%,19.46%,13.41%,12.87%,13.18%,13.27%,19.33%,18.85%,18.08%,15.58%,14.25%,13.95%,13.48%,14.24%,15.01%,14.38%,14.06%,11.16%,9.64%,11.75%,11.46%,10.77%,11.30%,11.50%,11.97%,16.26%,17.67%,17.12%,17.55%,16.46% +Dividend Yield,0.90%,0.80%,1.00%,0.90%,1.10%,1.20%,0.80%,0.80%,0.80%,0.80%,0.80%,0.70%,0.60%,0.60%,0.60%,0.80%,0.70%,0.90%,0.80%,1.00%,1.00%,1.10%,1.20%,1.40%,1.30%,1.20%,1.40%,1.40%,1.60%,1.70%,1.70%,1.80%,2.00%,1.90%,1.90%,2.00%,2.20%,2.20%,2.00%,1.50% +Payout Ratio,22.60%,25.00%,24.20%,23.50%,33.80%,32.20%,28.00%,27.80%,28.80%,30.60%,31.30%,34.40%,30.40%,30.00%,28.90%,-72.20%,31.50%,31.70%,31.70%,34.50%,35.10%,46.40%,77.10%,50.00%,42.50%,50.00%,45.50%,45.50%,500.00%,57.40%,45.80%,53.20%,61.10%,61.10%,50.80%,46.20%,44.10%,50.80%,45.20%,43.10% +Buyback Yield,0.04%,-0.08%,0.05%,-0.04%,-0.09%,-0.24%,-0.37%,-0.29%,-0.25%,-0.19%,-0.31%,-1.00%,-0.42%,-0.52%,-0.33%,0.11%,-0.58%,-0.69%,-0.85%,-0.93%,-0.85%,-0.74%,-0.44%,-0.24%,-0.34%,-0.38%,-1.08%,-0.88%,-1.24%,-0.98%,-0.74%,-1.06%,-0.48%,0.13%,0.86%,1.11%,0.55%,0.28%,0.18%,0.39% +Total Return,0.94%,0.72%,1.05%,0.86%,1.01%,0.96%,0.43%,0.51%,0.55%,0.61%,0.49%,-0.30%,0.18%,0.08%,0.27%,0.91%,0.12%,0.21%,-0.05%,0.07%,0.15%,0.36%,0.76%,1.16%,0.96%,0.82%,0.32%,0.52%,0.36%,0.72%,0.96%,0.74%,1.52%,2.03%,2.76%,3.11%,2.75%,2.48%,2.18%,1.89% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/rvty.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/rvty.csv new file mode 100644 index 0000000000000000000000000000000000000000..ce2861adf7143bd514e38797f40db8ecea84230e --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/rvty.csv @@ -0,0 +1,107 @@ +Date,2024/12/29,2024/9/29,2024/6/30,2024/3/31,2023/12/31,2023/10/1,2023/7/2,2023/4/2,2023/1/1,2022/10/2,2022/7/3,2022/4/3,2022/1/2,2021/10/3,2021/7/4,2021/4/4,2021/1/3,2020/10/4,2020/7/5,2020/4/5,2019/12/29,2019/9/29,2019/6/30,2019/3/31,2018/12/30,2018/9/30,2018/7/1,2018/4/1,2017/12/31,2017/10/1,2017/7/2,2017/4/2,2017/1/1,2016/10/2,2016/7/3,2016/4/3,2016/1/3,2015/10/4,2015/6/28,2015/3/29 +Revenue,729,684,692,650,696,671,709,675,741,712,896,963,1028,861,1228,1308,235,964,812,652,805,707,723,649,756,674,703,644,642,554,547,514,567,514,536,498,451,563,564,527 +Revenue Growth,4.81%,1.98%,-2.45%,-3.70%,-6.11%,-5.77%,-20.83%,-29.93%,-27.89%,-17.36%,-27.09%,-26.35%,337.24%,-10.65%,51.34%,100.44%,-70.81%,36.37%,12.35%,0.56%,6.50%,4.84%,2.72%,0.74%,17.88%,21.66%,28.59%,25.26%,13.21%,7.73%,2.00%,3.23%,25.79%,-8.69%,-4.91%,-5.48%,2.16%,3.95%,1.39%,-0.70% +Cost of Revenue,317,299,306,295,312,298,307,293,305,305,344,368,384,338,543,523,-212,437,364,344,407,365,375,341,380,342,363,352,334,285,289,274,290,266,283,263,229,309,311,292 +Gross Profit,412,385,386,355,383,373,402,381,436,407,552,595,644,523,685,785,447,527,447,308,398,342,348,308,376,332,340,292,307,269,258,240,277,249,254,235,222,255,253,235 +"Selling, General & Admin",244,238,252,261,257,250,267,249,244,243,263,275,294,276,282,251,62,225,221,209,211,204,202,199,211,197,205,200,176,153,150,147,152,143,151,145,147,148,147,146 +Research & Development,49,49,48,50,50,53,57,57,55,54,56,58,61,49,66,60,-2,50,50,49,48,45,48,48,52,49,47,46,38,35,34,33,33,30,32,30,17,31,33,32 +Operating Expenses,294,287,300,311,306,303,324,305,299,296,319,333,344,327,353,317,48,279,272,263,260,264,256,254,261,252,252,252,214,191,183,190,185,173,187,175,172,179,184,178 +Other Operating Expenses,0,0,0,0,0,0,0,0,0,0,0,0,-11,2,5,6,-11,4,1,6,2,14,6,8,-2,7,0,7,0,3,0,10,0,1,4,0,9,0,5,0 +Operating Income,119,98,86,44,77,69,78,76,137,111,232,262,300,196,332,468,399,248,176,45,138,79,92,53,116,80,88,40,94,78,74,50,92,76,66,61,50,76,68,57 +Interest Expense / Income,24,-2,-1,10,46,19,7,47,-1,29,26,37,0,61,6,-13,32,14,11,10,73,15,20,17,36,2,16,11,13,-27,3,10,23,11,5,11,10,12,11,9 +Other Expense / Income,-6,-1,17,3,-15,23,23,-545,-30,-16,-18,7,11,-27,0,0,-97,0,0,0,0,0,0,0,0,0,1,0,-42,5,-177,-4,1,-6,-5,-8,-35,0,0,0 +Pretax Income,101,101,69,32,46,28,48,574,169,98,224,218,289,162,326,480,464,234,165,35,65,63,72,37,79,78,71,29,123,100,248,44,69,71,66,58,75,64,57,48 +Income Tax,6,7,14,6,-32,18,13,5,41,13,45,41,99,34,80,101,84,57,28,1,1,5,3,1,8,1,7,2,164,9,44,5,4,12,2,10,7,9,8,8 +Net Income,95,94,55,26,79,9,36,569,128,85,179,177,190,128,246,379,380,177,137,34,65,59,69,35,71,77,64,26,-41,91,204,39,65,58,64,47,68,55,49,40 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,95,94,55,26,79,9,36,569,128,85,179,177,190,128,246,379,380,177,137,34,65,59,69,35,71,77,64,26,-41,91,204,39,65,58,64,47,68,55,49,40 +Net Income Growth,20.47%,893.65%,55.69%,-95.43%,-38.46%,-88.87%,-80.16%,221.81%,-32.88%,-33.19%,-27.13%,-53.35%,-50.00%,-27.71%,79.30%,1026.70%,489.70%,201.75%,98.54%,-4.93%,-9.53%,-23.50%,7.84%,36.07%,0,-15.95%,-68.61%,-32.59%,0,56.69%,219.57%,-18.67%,-4.99%,5.95%,30.39%,17.68%,121.70%,29.77%,-3.00%,17.85% +Shares Outstanding (Basic),122,123,123,123,123,124,125,126,126,126,126,126,126,115,112,112,112,112,111,111,111,111,111,111,111,111,110,110,110,110,110,109,110,109,109,110,112,113,113,113 +Shares Outstanding (Diluted),0,123,123,124,0,124,125,126,0,127,127,127,0,115,112,112,0,112,112,112,0,112,112,111,0,112,111,111,0,111,111,110,0,110,110,111,0,113,114,113 +Shares Change,-1.38%,-0.95%,-1.53%,-2.32%,-2.30%,-1.85%,-0.88%,-0.13%,0.09%,10.01%,12.54%,12.57%,12.70%,2.43%,0.49%,0.76%,0.79%,0.66%,0.31%,0.32%,-0.12%,-0.17%,0.07%,-0.03%,0.92%,0.68%,0.62%,1.02%,0.62%,0.83%,0.84%,-0.89%,-2.13%,-2.95%,-3.50%,-1.98%,-0.91%,-0.30%,-0.12%,-0.30% +EPS (Basic),0.78,0.77,0.45,0.21,0.65,0.08,0.28,4.51,1.01,0.68,1.42,1.4,1.45,1.12,2.2,3.39,3.4,1.58,1.23,0.3,0.59,0.53,0.62,0.32,0.64,0.69,0.58,0.24,-0.37,0.83,1.86,0.35,0.59,0.53,0.59,0.43,0.61,0.49,0.43,0.36 +EPS (Diluted),0.78,0.77,0.45,0.21,0.65,0.08,0.28,4.5,1.01,0.67,1.42,1.4,1.43,1.11,2.19,3.37,3.39,1.57,1.23,0.3,0.58,0.52,0.62,0.32,0.64,0.69,0.57,0.23,-0.38,0.82,1.84,0.35,0.58,0.53,0.58,0.43,0.6,0.48,0.43,0.36 +EPS Growth,20.00%,862.50%,60.71%,-95.33%,-35.64%,-88.06%,-80.28%,221.43%,-29.37%,-39.64%,-35.16%,-58.46%,-57.82%,-29.30%,78.05%,1023.33%,484.48%,201.92%,98.39%,-6.25%,-9.38%,-24.64%,8.77%,39.13%,0.00%,-15.85%,-69.02%,-34.29%,0.00%,54.72%,217.24%,-18.61%,-3.33%,10.42%,34.88%,19.44%,122.22%,29.73%,-2.27%,20.00% +Free Cash Flow Per Share,1.23,1.02,1.11,1.05,1.4,-0.45,-1.19,0.34,0.9,1.17,0.62,2.03,2.45,2.53,2.39,4.1,4.25,1.71,1.1,0.36,1.73,0.81,0.27,-0.23,1.14,0.65,0.51,-0.34,1.01,0.43,0.39,0.44,1.29,0.6,0.81,0.22,1.03,0.47,0.51,0.3 +Dividend Per Share,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.14,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07,0.07 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-50.00%,0,0,0,100.00%,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,56.53%,56.26%,55.73%,54.63%,55.11%,55.54%,56.74%,56.51%,58.87%,57.19%,61.60%,61.75%,62.63%,60.71%,55.78%,60.04%,190.30%,54.71%,55.11%,47.21%,49.43%,48.42%,48.14%,47.45%,49.75%,49.28%,48.36%,45.38%,47.91%,48.53%,47.10%,46.64%,48.90%,48.31%,47.28%,47.21%,49.21%,45.19%,44.78%,44.67% +Operating Margin,16.28%,14.35%,12.39%,6.79%,11.09%,10.32%,11.01%,11.28%,18.55%,15.56%,25.96%,27.20%,29.17%,22.71%,27.07%,35.77%,169.70%,25.73%,21.64%,6.85%,17.16%,11.13%,12.70%,8.22%,15.30%,11.89%,12.52%,6.20%,14.59%,14.08%,13.56%,9.69%,16.23%,14.73%,12.36%,12.16%,10.99%,13.47%,12.08%,10.89% +Profit Margin,12.98%,13.80%,8.00%,4.00%,11.29%,1.42%,5.02%,84.38%,17.22%,11.99%,20.01%,18.37%,18.50%,14.83%,20.02%,29.01%,161.79%,18.33%,16.90%,5.16%,8.01%,8.28%,9.56%,5.46%,9.43%,11.35%,9.11%,4.04%,-6.41%,16.43%,37.31%,7.51%,11.44%,11.30%,11.91%,9.53%,15.15%,9.74%,8.69%,7.66% +Free Cash Flow Margin,20.54%,18.36%,19.75%,19.96%,24.79%,-8.33%,-21.05%,6.30%,15.25%,20.64%,8.71%,26.61%,30.03%,33.60%,21.78%,35.12%,202.41%,19.83%,15.02%,6.06%,23.83%,12.75%,4.19%,-3.88%,16.74%,10.73%,7.97%,-5.78%,17.36%,8.59%,7.79%,9.29%,24.95%,12.65%,16.42%,4.90%,25.49%,9.41%,10.26%,6.30% +Effective Tax Rate,6.13%,6.88%,20.25%,18.37%,-69.41%,65.63%,26.67%,0.80%,24.29%,12.89%,19.98%,18.75%,34.21%,20.99%,24.58%,21.06%,18.05%,24.41%,16.78%,2.95%,0.92%,7.42%,3.82%,3.68%,10.24%,1.52%,9.97%,8.70%,133.50%,8.54%,17.73%,11.75%,5.46%,17.66%,2.94%,17.71%,8.77%,14.17%,14.48%,15.94% +EBITDA,230,207,176,149,198,155,164,730,272,231,359,364,403,274,408,538,515,310,235,105,195,132,145,104,163,125,131,84,165,99,276,78,117,106,96,94,106,103,96,86 +EBITDA Margin,31.54%,30.23%,25.42%,22.96%,28.41%,23.04%,23.12%,108.13%,36.68%,32.50%,40.06%,37.81%,39.24%,31.79%,33.22%,41.14%,219.23%,32.21%,28.94%,16.16%,24.20%,18.67%,20.08%,16.00%,21.54%,18.55%,18.67%,13.10%,25.70%,17.78%,50.50%,15.23%,20.61%,20.63%,17.91%,18.91%,23.60%,18.29%,17.09%,16.27% +Depreciation & Amortization,105,108,107,108,106,108,109,109,104,105,109,109,114,52,76,70,19,62,59,61,57,53,53,50,47,45,44,44,29,26,25,25,25,24,25,25,22,27,28,28 +EBIT,125,99,68,41,92,46,55,621,168,127,250,255,289,222,332,468,496,248,176,45,138,79,92,53,116,80,88,40,135,73,251,54,91,82,71,69,85,76,68,57 +EBIT Margin,17.14%,14.49%,9.90%,6.38%,13.24%,6.90%,7.76%,91.98%,22.62%,17.79%,27.93%,26.46%,28.14%,25.80%,27.07%,35.77%,211.10%,25.73%,21.64%,6.85%,17.14%,11.13%,12.70%,8.22%,15.30%,11.85%,12.44%,6.20%,21.11%,13.09%,45.97%,10.42%,16.12%,15.91%,13.28%,13.81%,18.80%,13.47%,12.08%,10.90% +Cash & Equivalents,1163,1230,1248,998,913,1137,1332,2267,454,401,361,670,603,487,573,988,402,258,219,195,192,393,150,134,163,150,163,181,202,709,616,288,359,312,248,211,238,195,192,169 +Short-TermInvestments,0,0,706,697,690,293,739,194,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,1163,1230,1954,1695,1603,1430,2071,2461,454,401,361,670,603,487,573,988,402,258,219,195,192,393,150,134,163,150,163,181,202,709,616,288,359,312,248,211,238,195,192,169 +Cash Growth,-27.43%,-13.98%,-5.64%,-31.11%,252.82%,256.76%,473.90%,267.47%,-24.69%,-17.78%,-37.00%,-32.23%,50.07%,88.69%,162.11%,406.41%,109.53%,-34.27%,45.68%,45.36%,17.64%,162.83%,-8.19%,-25.75%,-19.31%,-78.93%,-73.49%,-37.29%,-43.74%,127.65%,148.43%,36.82%,51.00%,59.77%,29.10%,24.75%,36.10%,-4.23%,-6.38%,-24.63% +Receivables,632,602,597,589,633,645,627,587,613,541,932,942,708,948,993,979,1155,798,709,626,725,646,654,624,633,551,564,576,552,441,440,411,426,443,436,437,415,414,426,415 +Inventory,368,405,401,414,428,436,437,429,405,378,624,646,426,645,513,530,515,487,478,393,357,392,414,377,338,354,367,375,352,295,275,265,247,306,300,314,259,313,305,291 +Other Current Assets,186,212,206,361,337,403,389,318,1816,1797,190,197,704,170,181,178,167,133,126,127,100,117,119,113,101,110,108,103,94,100,102,153,158,93,95,88,121,152,148,147 +Total Current Assets,2350,2448,3159,3059,3001,2913,3523,3796,3289,3116,2108,2455,2441,2251,2260,2675,2239,1676,1531,1342,1374,1548,1338,1248,1235,1165,1202,1234,1200,1546,1434,1117,1190,1154,1079,1050,1033,1074,1070,1023 +"Property, Plant & Equipment",650,667,647,653,665,646,658,659,671,621,743,749,650,746,588,584,576,530,518,510,485,473,491,484,319,317,305,307,298,158,154,154,145,175,167,168,138,164,166,168 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,2,1,1,0,2,2,2 +Goodwill and Intangibles,9105,9322,9322,9423,9556,9555,9716,9801,9859,9774,11015,11310,10449,11581,5406,5157,4813,4344,4296,4252,4395,4187,4324,4107,4152,4144,4212,4332,4349,2814,2810,2788,2668,2766,2727,2778,2723,2678,2730,2723 +Other Long-Term Assets,288,332,297,298,343,307,322,383,311,312,324,335,1461,322,486,347,333,316,292,280,284,281,246,248,270,235,239,253,244,221,207,282,273,208,220,214,273,114,114,112 +Total Long-Term Assets,10043,10321,10266,10373,10564,10508,10695,10843,10841,10707,12082,12394,12560,12649,6479,6088,5721,5190,5105,5043,5164,4941,5061,4839,4741,4697,4755,4892,4892,3193,3171,3224,3087,3151,3115,3161,3133,2958,3012,3006 +Total Assets,12392,12770,13425,13433,13565,13422,14219,14638,14130,13824,14190,14848,15001,14900,8739,8763,7960,6866,6637,6384,6539,6489,6399,6086,5976,5862,5958,6126,6091,4739,4605,4341,4277,4305,4194,4211,4166,4032,4083,4028 +Accounts Payable,167,176,175,184,204,188,236,267,273,276,334,377,325,320,325,339,327,258,255,233,236,190,188,219,221,181,197,215,222,164,154,158,168,162,156,159,141,150,171,157 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,0,1,711,711,722,728,479,479,471,504,4,4,4,4,5,358,381,360,346,10,10,507,8,13,15,20,17,218,217,1,2,2,1,1,1,1,1,1,2,1 +Total Current Liabilities,653,688,1390,1374,1450,1448,1367,1564,1544,1486,1044,1263,1214,1145,1123,1521,1652,1245,1163,730,763,1188,707,742,772,687,713,926,951,598,589,601,603,548,561,555,561,554,574,551 +Other Current Liabilities,485,510,504,479,524,532,652,817,801,706,706,883,885,820,793,823,944,627,562,487,517,491,511,510,536,486,498,493,512,432,433,440,434,385,404,394,419,403,402,392 +Long-Term Debt,3302,3314,3286,3292,3311,3286,4028,4030,4093,4041,4667,5044,5127,5284,2538,2412,1798,1668,1803,2190,2210,1904,2268,2017,1877,1883,1984,1860,1789,1109,1089,1053,1045,1132,1057,1120,1012,1027,986,1015 +Total Long-Term Liabilities,4073,4160,4165,4212,4241,4279,4982,5041,5202,5273,5979,6399,6646,6796,3377,3240,2573,2389,2506,2895,2962,2594,2985,2706,2619,2603,2728,2645,2637,1605,1577,1531,1520,1621,1545,1607,1494,1423,1388,1418 +Other Long-Term Liabilities,771,846,879,920,931,993,954,1010,1109,1232,1311,1355,1518,1512,839,828,775,721,703,704,751,690,717,689,742,721,744,785,849,496,488,478,475,489,488,487,483,396,401,403 +Total Liabilities,4726,4848,5555,5586,5692,5727,6349,6604,6747,6759,7023,7662,7859,7941,4500,4760,4225,3634,3669,3625,3725,3782,3692,3448,3391,3290,3441,3571,3588,2203,2166,2132,2123,2169,2106,2161,2056,1977,1962,1968 +Total Debt,3302,3315,3997,4004,4032,4014,4507,4510,4564,4545,4671,5048,5131,5289,2543,2771,2179,2029,2149,2200,2220,2411,2277,2030,1891,1903,2001,2077,2006,1111,1092,1055,1046,1133,1058,1121,1013,1028,988,1016 +Debt Growth,-18.11%,-17.41%,-11.31%,-11.22%,-11.65%,-11.68%,-3.52%,-10.66%,-11.05%,-14.07%,83.73%,82.19%,135.49%,160.71%,18.30%,25.94%,-1.86%,-15.86%,-5.60%,8.37%,17.39%,26.71%,13.76%,-2.28%,-5.71%,71.32%,83.33%,96.94%,91.71%,-1.99%,3.17%,-5.90%,3.31%,10.18%,7.05%,10.36%,-3.21%,19.62%,10.40%,9.28% +Retained Earnings,5845,5759,5673,5627,5609,5539,5539,5512,4951,4834,4757,4585,4417,4236,4117,3879,3507,3135,2966,2837,2812,2755,2704,2643,2602,2532,2463,2407,2381,2429,2346,2150,2119,2061,2011,1955,1991,1931,1884,1843 +Comprehensive Income,-396,-232,-342,-325,-277,-379,-305,-304,-447,-650,-459,-247,-163,-146,-92,-104,-32,-144,-217,-278,-200,-243,-181,-174,-176,-161,-131,-28,-47,-54,-63,-82,-101,-55,-45,-14,-46,-33,13,1 +Shareholders Equity,7667,7922,7870,7846,7873,7694,7870,8034,7383,7065,7167,7186,7141,6959,4240,4002,3735,3232,2967,2760,2814,2707,2707,2638,2585,2572,2517,2555,2503,2536,2439,2209,2154,2135,2088,2049,2110,2054,2121,2060 +Net Cash / Debt,-2139,-2085,-2043,-2308,-2429,-2584,-2436,-2049,-4110,-4144,-4311,-4378,-4528,-4801,-1970,-1782,-1777,-1770,-1931,-2005,-2029,-2018,-2127,-1896,-1728,-1753,-1838,-1897,-1804,-401,-475,-767,-687,-821,-810,-910,-775,-833,-796,-847 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,0,-16.95,-16.55,-18.68,0,-20.81,-19.43,-16.2,0,-32.75,-34.07,-34.57,0,-41.74,-17.52,-15.84,0,-15.76,-17.26,-17.96,0,-18.09,-19.07,-17.03,0,-15.69,-16.49,-17.04,0,-3.61,-4.29,-6.96,0,-7.46,-7.37,-8.19,0,-7.35,-6.99,-7.47 +Working Capital,1697,1760,1769,1685,1551,1465,2157,2232,1744,1631,1064,1191,1227,1106,1137,1154,587,431,368,612,612,360,631,505,463,479,490,308,249,948,844,516,587,606,518,495,472,520,496,472 +Book Value Per Share,63,64.5,63.8,63.57,63.8,62.06,62.85,63.62,58.45,56,56.83,56.97,56.59,60.77,37.87,35.73,33.36,28.94,26.66,24.84,25.33,24.4,24.42,23.87,23.24,23.23,22.79,23.17,22.71,23.05,22.19,20.18,19.66,19.56,19.16,18.56,18.85,18.24,18.77,18.29 +Net Income,95,94,55,26,79,9,36,569,128,85,179,177,190,128,246,379,380,177,137,34,65,59,69,35,71,77,64,26,-41,91,204,39,65,58,64,47,68,55,49,40 +Depreciation & Amortization,105,108,107,108,106,108,109,109,104,105,109,109,114,52,76,70,19,62,59,61,57,53,53,50,47,45,44,44,29,26,25,25,25,24,25,25,22,27,28,28 +Share-Based Compensation,5,11,11,12,7,11,14,10,12,10,15,14,13,4,7,5,7,7,10,3,6,12,7,6,5,11,7,5,9,4,7,5,4,4,6,4,2,4,4,4 +Other Operating Activities,-31,-65,-15,2,5,-162,-293,-625,-104,-40,-206,-18,18,130,-41,19,75,-35,-67,-37,87,-17,-82,-97,35,-40,-42,-90,130,-63,-188,-15,55,-13,2,-45,33,-26,-18,-35 +Operating Cash Flow,174,148,159,148,197,-33,-135,63,139,160,97,283,336,314,288,474,482,211,139,60,215,107,47,-5,159,93,73,-15,128,59,48,54,149,74,96,32,125,61,63,38 +Operating Cash Flow Growth,-11.38%,0,0,132.52%,41.29%,0,0,-77.59%,-58.53%,-49.03%,-66.14%,-40.19%,-30.39%,48.41%,107.70%,688.51%,124.01%,98.13%,195.77%,0,35.00%,14.51%,-35.80%,0,24.45%,59.29%,51.68%,0,-13.87%,-20.53%,-50.00%,67.72%,18.75%,21.23%,51.63%,-14.93%,29.70%,-3.50%,16.69%,-44.38% +Capital Expenditures,-24,-22,-22,-18,-24,-22,-14,-21,-26,-13,-20,-27,-27,-24,-20,-14,-6,-20,-17,-20,-23,-17,-17,-20,-33,-21,-17,-23,-17,-11,-5,-6,-7,-9,-8,-8,-10,-8,-6,-4 +Acquisitions,0,0,0,0,0,-1,0,-1,9,2,-1,-4,-14,-3264,-259,-444,-406,0,-1,0,-148,-8,-240,-4,-54,34,-39,-1,-1403,0,0,-124,0,-61,20,-9,-53,0,-14,-5 +Change in Investments,-2,713,-4,0,-391,449,-543,-193,-2,-14,-4,-18,-4,-5,-11,-4,-11,-2,-6,-2,-1,-5,0,-1,-2,-6,0,0,-35,60,0,0,0,0,0,0,0,0,0,0 +Other Investing Activities,9,0,148,0,0,9,-14,2080,-6,2,-4,-8,-15,-8,0,0,-14,0,0,0,0,0,0,-5,0,0,0,0,0,-4,277,0,2,0,-2,0,-1,1,0,0 +Investing Cash Flow,-17,690,121,-18,-415,435,-571,1865,-26,-23,-28,-56,-60,-3301,-290,-462,-436,-23,-24,-22,-172,-29,-257,-29,-88,8,-56,-24,-1454,45,272,-130,-6,-70,10,-17,-65,-7,-20,-9 +Dividends Paid,-9,-9,-9,-9,-9,-9,-9,-9,-9,-9,-9,-9,-9,-8,-8,-8,-8,-8,-8,-8,-8,-8,-8,-8,-8,-8,-8,-8,-8,-8,-8,-8,-8,-8,-8,-8,-8,-8,-8,-8 +Share Issuance / Repurchase,-184,-154,-17,-7,-4,-110,-209,-61,-17,0,4,-54,2,8,-21,-38,10,17,9,-5,2,1,7,3,-47,11,1,3,4,1,8,2,2,3,8,-150,2,-72,4,5 +Debt Issued / Paid,-1,-711,0,-11,-7,-467,-2,-42,-51,-57,-350,-101,-113,2773,-217,631,79,-158,-88,-20,-234,181,238,23,1,-102,-22,54,823,-1,0,1,-53,64,-63,108,-10,40,-27,-37 +Other Financing Activities,0,0,0,-9,0,0,-9,-1,0,0,0,-1,-20,-18,-12,-2,-8,-7,-9,9,-11,-4,-12,-14,-4,-10,3,-36,-2,-7,-3,-11,-3,0,-1,2,2,-4,8,16 +Financing Cash Flow,-193,-874,-26,-35,-20,-586,-228,-113,-77,-66,-355,-165,-139,2755,-258,583,73,-156,-96,-25,-251,170,226,5,-57,-109,-26,13,817,-16,-3,-16,-62,60,-65,-48,-15,-44,-24,-25 +Net Cash Flow,-66,-19,250,85,-224,-195,-935,1798,54,54,-309,51,130,-238,-264,588,144,38,25,3,-204,243,16,-29,14,-11,-17,-21,-507,93,326,-86,65,64,37,-27,43,3,23,-6 +Free Cash Flow,150,126,137,130,172,-56,-149,43,113,147,78,256,309,289,267,459,476,191,122,40,192,90,30,-25,127,72,56,-37,111,48,43,48,141,65,88,24,115,53,58,33 +Free Cash Flow Growth,-13.17%,0,0,205.10%,52.61%,0,0,-83.41%,-63.38%,-49.23%,-70.85%,-44.20%,-35.14%,51.38%,119.36%,1060.68%,147.89%,112.20%,302.82%,0,51.62%,24.51%,-45.97%,0,13.68%,51.96%,31.45%,0,-21.26%,-26.83%,-51.58%,95.87%,23.16%,22.76%,52.16%,-26.53%,21.96%,-3.90%,25.85%,-46.21% +Free Cash Flow Margin,20.54%,18.36%,19.75%,19.96%,24.79%,-8.33%,-21.05%,6.30%,15.25%,20.64%,8.71%,26.61%,30.03%,33.60%,21.78%,35.12%,202.41%,19.83%,15.02%,6.06%,23.83%,12.75%,4.19%,-3.88%,16.74%,10.73%,7.97%,-5.78%,17.36%,8.59%,7.79%,9.29%,24.95%,12.65%,16.42%,4.90%,25.49%,9.41%,10.26%,6.30% +Free Cash Flow Per Share,1.23,1.02,1.11,1.05,1.4,-0.45,-1.19,0.34,0.9,1.17,0.62,2.03,2.45,2.53,2.39,4.1,4.25,1.71,1.1,0.36,1.73,0.81,0.27,-0.23,1.14,0.65,0.51,-0.34,1.01,0.43,0.39,0.44,1.29,0.6,0.81,0.22,1.03,0.47,0.51,0.3 +Market Capitalization,13629,15548,12939,12971,13490,13742,14901,16846,17712,15189,18174,21649,25374,19463,17438,14555,16068,13928,10909,7925,10782,9459,10686,10677,8598,10771,8102,8367,8060,7602,7498,6374,5713,6139,5742,5527,5996,5264,6145,5775 +Market Cap Growth,1.04%,13.14%,-13.17%,-23.00%,-23.84%,-9.53%,-18.01%,-22.19%,-30.20%,-21.96%,4.22%,48.75%,57.91%,39.74%,59.85%,83.66%,49.03%,47.24%,2.09%,-25.77%,25.41%,-12.18%,31.90%,27.60%,6.68%,41.70%,8.05%,31.27%,41.08%,23.83%,30.59%,15.33%,-4.73%,16.61%,-6.57%,-4.29%,20.45%,6.56%,16.00%,14.91% +Enterprise Value,15768,17633,14982,15279,15919,16326,17337,18894,21822,19332,22485,26027,29902,24264,19408,16337,17845,15698,12840,9930,12811,11477,12813,12572,10326,12524,9940,10264,9864,8003,7973,7141,6400,6960,6552,6437,6771,6098,6942,6621 +PE Ratio,50.41,61.14,76.37,86.68,19.46,18.52,18.22,17.52,31.12,24.04,26.96,29.22,26.9,17.17,14.75,13.56,22.08,33.8,37.12,35.1,47.38,40.36,42.35,43.17,36.14,85.81,57.85,29.88,27.54,19.07,20.51,28.28,24.38,25.82,24.49,25.17,28.23,30.09,37.85,35.24 +PS Ratio,4.95,5.71,4.78,4.76,4.9,4.92,5.25,5.57,5.35,4.22,4.85,5.31,6.63,5.36,4.67,4.39,6.03,4.31,3.67,2.75,3.74,3.34,3.81,3.84,3.1,4.04,3.19,3.51,3.57,3.48,3.5,2.99,2.7,3.07,2.8,2.66,2.85,2.51,2.96,2.8 +PB Ratio,1.78,1.96,1.64,1.65,1.71,1.79,1.89,2.1,2.4,2.15,2.54,3.01,3.55,2.8,4.11,3.64,4.3,4.31,3.68,2.87,3.83,3.5,3.95,4.05,3.33,4.19,3.22,3.28,3.22,3,3.08,2.89,2.65,2.88,2.75,2.7,2.84,2.56,2.9,2.8 +P/FCF Ratio,25.16,27.55,33.79,133.57,1362.04,-277.25,97.27,44.28,29.81,19.23,19.49,19.3,19.15,13.05,12.51,11.66,19.39,25.57,24.59,22.52,37.55,42.65,52.37,46.46,39.48,53.18,45.57,50.9,32.32,27.2,25.26,18.62,17.91,21,20.49,22.1,23.16,22.1,25.57,25.27 +P/OCF Ratio,21.69,23.89,27.57,73.96,147.8,406.36,65.57,36.62,26.05,17.33,17.64,17.74,17.99,12.5,11.99,11.15,18.01,22.27,20.96,18.48,29.67,30.74,36.33,33.34,27.64,38.51,33.06,38.01,27.94,24.59,23.13,17.12,16.29,18.76,18.27,19.64,20.89,20.37,23.58,22.96 +Debt/Equity,0.43,0.42,0.51,0.51,0.51,0.52,0.57,0.56,0.62,0.64,0.65,0.7,0.72,0.76,0.6,0.69,0.58,0.63,0.72,0.8,0.79,0.89,0.84,0.77,0.73,0.74,0.8,0.81,0.8,0.44,0.45,0.48,0.49,0.53,0.51,0.55,0.48,0.5,0.47,0.49 +Quick Ratio,2.75,2.66,1.84,1.66,1.54,1.43,1.97,1.95,0.69,0.63,1.24,1.28,1.08,1.25,1.39,1.29,0.94,0.85,0.8,1.12,1.2,0.87,1.14,1.02,1.03,1.02,1.02,0.82,0.79,1.92,1.79,1.16,1.3,1.38,1.22,1.17,1.16,1.1,1.08,1.06 +Current Ratio,3.6,3.56,2.27,2.23,2.07,2.01,2.58,2.43,2.13,2.1,2.02,1.94,2.01,1.97,2.01,1.76,1.36,1.35,1.32,1.84,1.8,1.3,1.89,1.68,1.6,1.7,1.69,1.33,1.26,2.59,2.43,1.86,1.97,2.11,1.92,1.89,1.84,1.94,1.86,1.86 +Return on Invested Capital (ROIC),2.80%,2.91%,2.18%,2.09%,2.41%,2.23%,2.69%,3.68%,5.02%,5.97%,6.34%,6.66%,7.92%,8.99%,16.73%,15.21%,11.90%,9.77%,7.80%,6.88%,6.94%,6.18%,6.47%,6.71%,6.67%,3.65%,3.45%,2.97%,3.22%,7.22%,7.20%,7.89%,8.23%,6.78%,7.13%,6.89%,6.94%,4.81%,4.39%,4.50% +Dividend Yield,0.30%,0.20%,0.30%,0.30%,0.30%,0.30%,0.20%,0.20%,0.20%,0.20%,0.20%,0.20%,0.10%,0.20%,0.20%,0.20%,0.20%,0.20%,0.30%,0.40%,0.30%,0.30%,0.30%,0.30%,0.40%,0.40%,0.50%,0.50%,0.50%,0.40%,0.40%,0.50%,0.50%,0.50%,0.50%,0.60%,0.50%,0.60%,0.50%,0.50% +Payout Ratio,9.00%,9.10%,15.60%,33.30%,10.80%,87.50%,25.00%,1.60%,6.90%,10.30%,4.90%,5.00%,4.80%,6.20%,3.20%,2.10%,2.10%,4.40%,5.70%,23.30%,11.90%,13.20%,11.30%,21.90%,10.90%,10.10%,12.10%,29.20%,-37.80%,8.40%,3.80%,20.00%,11.90%,13.20%,11.90%,16.30%,11.50%,14.30%,16.30%,19.40% +Buyback Yield,1.38%,0.95%,1.53%,2.32%,2.30%,1.85%,0.88%,0.13%,-0.09%,-10.01%,-12.54%,-12.57%,-12.70%,-2.43%,-0.49%,-0.76%,-0.79%,-0.66%,-0.31%,-0.32%,0.12%,0.17%,-0.07%,0.03%,-0.92%,-0.68%,-0.62%,-1.02%,-0.62%,-0.83%,-0.84%,0.89%,2.13%,2.95%,3.50%,1.98%,0.91%,0.30%,0.12%,0.30% +Total Return,1.68%,1.15%,1.83%,2.62%,2.60%,2.15%,1.08%,0.33%,0.11%,-9.81%,-12.34%,-12.37%,-12.60%,-2.23%,-0.29%,-0.56%,-0.59%,-0.46%,-0.01%,0.08%,0.42%,0.47%,0.23%,0.33%,-0.52%,-0.28%,-0.12%,-0.52%,-0.12%,-0.43%,-0.44%,1.39%,2.63%,3.45%,4.00%,2.58%,1.41%,0.90%,0.62%,0.80% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/solv.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/solv.csv new file mode 100644 index 0000000000000000000000000000000000000000..8a159ff6d458a90ef16485b502f15d24324f78bd --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/solv.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31 +Revenue,2075,2082,2081,2016,2036,2074,2076,2011,0 +Revenue Growth,1.92%,0.39%,0.24%,0.25%,0.00%,0.00%,0.00%,0.00%,0.00% +Cost of Revenue,956,917,944,844,878,865,887,874,0 +Gross Profit,1119,1165,1137,1172,1158,1209,1189,1137,0 +"Selling, General & Admin",784,701,701,596,562,525,579,577,0 +Research & Development,199,189,192,195,190,180,193,195,0 +Operating Expenses,983,890,893,791,752,705,772,772,0 +Other Operating Expenses,0,0,0,0,0,0,0,0,0 +Operating Income,136,275,244,381,406,504,417,365,0 +Interest Expense / Income,107,107,114,39,0,0,0,0,0 +Other Expense / Income,15,1,34,13,15,4,4,2,0 +Pretax Income,14,167,96,329,391,500,413,363,0 +Income Tax,-17,45,7,92,119,40,92,70,0 +Net Income,31,122,89,237,272,460,321,293,0 +Preferred Dividends,0,0,0,0,0,0,0,0,0 +Net Income Common,31,122,89,237,272,460,321,293,0 +Net Income Growth,-88.60%,-73.48%,-72.27%,-19.11%,0,0,0,0,0 +Shares Outstanding (Basic),174,173,173,173,173,173,173,173,173 +Shares Outstanding (Diluted),175,174,174,173,173,173,173,173,0 +Shares Change,1.10%,0.70%,0.46%,0,0,0,0,0,0 +EPS (Basic),0.18,0.7,0.51,1.37,1.57,2.66,1.86,1.7,0 +EPS (Diluted),0.18,0.7,0.51,1.37,1.57,2.66,1.86,1.7,0 +EPS Growth,-88.54%,-73.68%,-72.58%,-19.41%,0,0,0,0,0 +Free Cash Flow Per Share,0.53,0.44,1.72,1.97,2.66,2.47,1.71,2.57,0 +Dividend Per Share,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,0 +Gross Margin,53.93%,55.96%,54.64%,58.14%,56.88%,58.29%,57.27%,56.54%,0 +Operating Margin,6.55%,13.21%,11.73%,18.90%,19.94%,24.30%,20.09%,18.15%,0 +Profit Margin,1.49%,5.86%,4.28%,11.76%,13.36%,22.18%,15.46%,14.57%,0 +Free Cash Flow Margin,4.43%,3.65%,14.27%,16.87%,22.54%,20.59%,14.21%,22.08%,0 +Effective Tax Rate,-121.43%,26.95%,7.29%,27.96%,30.44%,8.00%,22.28%,19.28%,0 +EBITDA,271,407,343,507,530,644,546,508,0 +EBITDA Margin,13.06%,19.55%,16.48%,25.15%,26.03%,31.05%,26.30%,25.26%,0 +Depreciation & Amortization,150,133,133,139,139,144,133,145,0 +EBIT,121,274,210,368,391,500,413,363,0 +EBIT Margin,5.83%,13.16%,10.09%,18.25%,19.20%,24.11%,19.89%,18.05%,0 +Cash & Equivalents,762,772,897,996,194,0,0,0,61 +Short-TermInvestments,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,762,772,897,996,194,0,0,0,61 +Cash Growth,292.78%,0,0,0,218.03%,0,0,0,0 +Receivables,1229,1327,1317,1220,1313,0,0,0,1171 +Inventory,965,953,899,901,857,0,0,0,873 +Other Current Assets,293,302,250,242,155,0,0,0,126 +Total Current Assets,3249,3354,3363,3359,2519,0,0,0,2231 +"Property, Plant & Equipment",1622,1599,1537,1491,1457,0,0,0,1319 +Long-Term Investments,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,8921,9243,9171,9278,9437,0,0,0,9686 +Other Long-Term Assets,665,549,507,583,530,0,0,0,358 +Total Long-Term Assets,11208,11391,11215,11352,11424,0,0,0,11363 +Total Assets,14457,14745,14578,14711,13943,0,0,0,13594 +Accounts Payable,890,1010,1106,587,477,0,0,0,348 +Deferred Revenue,572,563,505,566,574,0,0,0,559 +Current Debt,200,300,0,0,0,0,0,0,0 +Total Current Liabilities,2703,2904,2571,1854,1728,0,0,0,1311 +Other Current Liabilities,1041,1031,960,701,677,0,0,0,404 +Long-Term Debt,7810,7809,8306,8303,0,0,0,0,0 +Total Long-Term Liabilities,8795,8649,9140,9006,549,0,0,0,541 +Other Long-Term Liabilities,985,840,834,703,549,0,0,0,541 +Total Liabilities,11498,11553,11711,10860,2277,0,0,0,1852 +Total Debt,8010,8109,8306,8303,0,0,0,0,0 +Debt Growth,0,0,0,0,0,0,0,0,0 +Retained Earnings,242,211,89,0,0,0,0,0,0 +Comprehensive Income,-1056,-765,-943,-958,-337,0,0,0,-497 +Shareholders Equity,2959,3192,2867,3851,11666,0,0,0,11742 +Net Cash / Debt,-7248,-7337,-7409,-7307,194,0,0,0,61 +Net Cash / Debt Growth,0,0,0,0,218.03%,0,0,0,0 +Net Cash Per Share,-41.51,-42.19,-42.7,-42.31,1.12,0,0,0,0 +Working Capital,546,450,792,1505,791,0,0,0,920 +Book Value Per Share,17.06,18.41,16.55,22.3,67.55,0,0,0,67.99 +Net Income,31,122,89,237,272,460,321,293,0 +Depreciation & Amortization,150,133,133,139,139,144,133,145,0 +Share-Based Compensation,25,27,56,4,7,6,8,18,0 +Other Operating Activities,13,-113,77,62,129,-117,-96,53,0 +Operating Cash Flow,219,169,355,442,547,493,366,509,0 +Operating Cash Flow Growth,-59.96%,-65.72%,-3.01%,-13.16%,0,0,0,0,0 +Capital Expenditures,-127,-93,-58,-102,-88,-66,-71,-65,0 +Acquisitions,0,0,0,0,0,60,0,0,0 +Change in Investments,0,0,0,0,0,0,0,0,0 +Other Investing Activities,0,0,0,0,0,0,0,0,0 +Investing Cash Flow,-127,-93,-58,-102,-88,-6,-71,-65,0 +Dividends Paid,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,0,0,0,0,0,0,0,0,0 +Debt Issued / Paid,-100,-200,0,8303,0,0,0,0,0 +Other Financing Activities,-4,-2,-396,-7841,-306,-485,-299,-462,0 +Financing Cash Flow,-104,-202,-396,462,-306,-485,-299,-462,0 +Net Cash Flow,-10,-125,-99,802,152,3,-4,-18,0 +Free Cash Flow,92,76,297,340,459,427,295,444,0 +Free Cash Flow Growth,-79.96%,-82.20%,0.68%,-23.42%,0,0,0,0,0 +Free Cash Flow Margin,4.43%,3.65%,14.27%,16.87%,22.54%,20.59%,14.21%,22.08%,0 +Free Cash Flow Per Share,0.53,0.44,1.72,1.97,2.66,2.47,1.71,2.57,0 +Market Capitalization,11412,12041,9133,0,0,0,0,0,0 +Market Cap Growth,0,0,0,0,0,0,0,0,0 +Enterprise Value,18660,19378,16542,7307,-194,0,0,0,-61 +PE Ratio,23.83,16.72,8.63,0,0,0,0,0,0 +PS Ratio,1.38,1.47,1.11,0,0,0,0,0,0 +PB Ratio,3.86,3.77,3.19,0,0,0,0,0,0 +P/FCF Ratio,14.18,10.27,6,0,0,0,0,0,0 +P/OCF Ratio,9.63,7.96,4.97,0,0,0,0,0,0 +Debt/Equity,2.71,2.54,2.9,2.16,0,0,0,0,0 +Quick Ratio,0.74,0.72,0.86,1.2,0.87,0,0,0,0.94 +Current Ratio,1.2,1.16,1.31,1.81,1.46,0,0,0,1.7 +Return on Invested Capital (ROIC),9.14%,8.71%,11.16%,11.06%,11.70%,0,0,0,0 +Dividend Yield,0.00%,0.00%,0.00%,0,0.00%,0,0,0,0 +Payout Ratio,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0 +Buyback Yield,-1.10%,-0.69%,-0.46%,0,0.00%,0,0,0,0 +Total Return,-1.10%,-0.69%,-0.46%,0.00%,0.00%,0,0,0,0 diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/ste.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/ste.csv new file mode 100644 index 0000000000000000000000000000000000000000..6f46a1d6751a18a5fa89610ff334f79090d9305b --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/ste.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,1371,1329,1280,1116,1298,1238,1183,963,1216,1201,1156,849,1209,1197,968,874,809,756,669,823,774,737,697,768,696,679,639,716,662,634,608,681,647,646,638,690,619,490,440,502 +Revenue Growth,5.61%,7.33%,8.12%,15.87%,6.72%,3.14%,2.33%,13.46%,0.58%,0.30%,19.42%,-2.81%,49.45%,58.30%,44.77%,6.14%,4.48%,2.62%,-4.00%,7.13%,11.21%,8.53%,9.09%,7.30%,5.19%,7.07%,5.07%,5.11%,2.34%,-1.90%,-4.76%,-1.32%,4.54%,31.95%,45.12%,37.60%,30.73%,0.00%,0.00%,0.00% +Cost of Revenue,760,750,707,668,738,692,654,554,694,668,639,411,671,717,542,494,463,426,382,459,443,418,391,434,409,394,370,424,384,368,352,400,389,399,398,426,381,281,256,289 +Gross Profit,610,579,572,449,560,546,529,409,521,532,518,438,538,480,426,380,346,330,287,364,331,319,306,334,287,285,269,292,278,266,256,281,258,248,240,264,238,209,184,213 +"Selling, General & Admin",335,329,336,152,308,328,307,128,305,323,335,269,311,345,394,221,182,173,155,189,173,176,179,173,176,162,158,162,160,154,156,208,159,164,152,150,177,172,127,131 +Research & Development,27,27,26,25,25,26,25,23,26,25,25,25,25,19,18,18,16,16,16,17,16,16,16,16,15,16,16,18,15,14,14,16,15,15,14,14,14,14,14,14 +Operating Expenses,365,359,368,203,334,355,331,-339,331,839,359,294,335,364,412,236,199,189,172,206,189,192,196,194,217,178,175,180,175,168,170,223,232,178,166,165,191,187,140,145 +Other Operating Expenses,2,3,7,26,0,0,0,-490,0,491,0,0,0,0,0,-3,0,0,0,0,0,0,1,5,26,0,0,0,0,0,0,0,58,0,0,0,0,0,-1,0 +Operating Income,245,220,204,245,226,192,198,748,191,-306,158,144,203,117,14,144,147,141,116,158,142,127,110,140,70,107,94,113,103,99,85,57,26,70,74,99,47,23,44,68 +Interest Expense / Income,19,20,30,36,39,37,32,31,29,26,23,22,23,23,22,10,9,9,9,10,10,10,10,11,11,11,12,13,12,13,12,12,11,11,11,11,18,7,6,5 +Other Expense / Income,-3,6,-7,167,6,4,6,450,1,1,0,40,-3,4,21,-2,-1,-1,-2,0,-2,-1,0,-3,2,0,0,-2,-1,-2,-1,-2,0,0,0,0,1,-1,0,0 +Pretax Income,229,194,181,42,182,150,160,268,161,-333,135,82,183,90,-29,136,139,134,109,148,134,117,99,133,57,95,83,101,91,87,74,47,15,59,63,88,28,16,39,64 +Income Tax,55,44,35,43,41,35,36,81,37,-18,24,30,39,20,-7,49,25,28,19,25,29,22,15,24,9,18,13,28,-3,23,16,21,20,19,14,31,8,7,14,22 +Net Income,174,150,145,-1,141,115,124,187,124,-315,111,52,144,70,-22,87,115,106,90,123,105,95,85,108,48,77,70,74,95,64,58,26,-5,40,48,58,20,9,24,41 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,174,150,145,-1,141,115,124,187,124,-315,111,52,144,70,-22,87,115,106,90,123,105,95,85,108,48,77,70,74,95,64,58,26,-5,40,48,58,20,9,24,41 +Net Income Growth,23.30%,30.10%,17.68%,0,13.66%,0,11.05%,258.25%,-13.78%,0,0,-40.24%,25.43%,-34.05%,0,-29.12%,9.12%,11.70%,5.92%,13.79%,119.25%,22.35%,20.86%,47.31%,-49.51%,20.17%,20.51%,181.52%,0,59.49%,19.99%,-54.72%,0,365.25%,99.26%,39.47%,-47.42%,0,0,0 +Shares Outstanding (Basic),99,99,99,99,99,99,99,99,100,100,100,100,100,100,85,85,85,85,85,85,85,85,85,85,84,85,85,85,85,85,85,85,85,86,86,86,86,86,86,86 +Shares Outstanding (Diluted),0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Shares Change,-0.09%,-0.17%,0.25%,-0.47%,-1.03%,-1.23%,-1.43%,-0.84%,-0.20%,0.26%,17.23%,17.31%,17.23%,17.29%,0.53%,0.64%,0.64%,0.43%,0.45%,0.27%,0.34%,0.16%,-0.09%,-0.31%,-0.65%,-0.80%,-0.48%,-0.10%,-0.17%,-1.07%,-1.14%,-1.12%,-0.81%,0.29%,0.12%,0,0,0,0,0 +EPS (Basic),1.76,1.52,1.47,-0.01,1.42,1.17,1.25,1.87,1.24,-3.15,1.11,0.52,1.44,0.7,-0.24,1.02,1.34,1.24,1.05,1.46,1.24,1.12,1,1.28,0.57,0.92,0.83,0.87,1.12,0.76,0.68,0.31,-0.06,0.47,0.56,0.76,0.26,0.15,0.41,0.69 +EPS (Diluted),1.75,1.51,1.47,-0.01,1.41,1.16,1.24,1.87,1.24,-3.15,1.1,0.51,1.42,0.69,-0.24,1.02,1.33,1.23,1.05,1.44,1.23,1.11,0.99,1.27,0.56,0.91,0.82,0.86,1.11,0.75,0.68,0.31,-0.06,0.47,0.56,0.76,0.26,0.14,0.4,0.69 +EPS Growth,24.11%,30.17%,18.55%,0.00%,13.71%,0.00%,12.73%,266.67%,-12.68%,0.00%,0.00%,-50.00%,6.77%,-43.90%,0.00%,-29.17%,8.13%,10.81%,6.06%,13.39%,119.64%,21.98%,20.73%,47.67%,-49.55%,21.33%,20.59%,177.42%,0.00%,59.57%,21.43%,-59.21%,0.00%,235.71%,40.00%,10.15%,-58.73%,0,0,0 +Free Cash Flow Per Share,2.47,1.51,1.98,1.65,1.74,0.71,2.18,1.48,1.25,0.21,1.17,0.99,1.65,0.95,0.48,1.33,1.78,1.39,0.79,1.68,0.9,1.21,0.71,1.21,0.99,1.11,0.9,0.92,0.85,1.17,0.52,0.87,0.73,0.81,0.58,1.24,-0.19,0.26,0.21,0.61 +Dividend Per Share,0.57,0.57,0.52,0.52,0.52,0.52,0.47,0.47,0.47,0.47,0.43,0.43,0.43,0.43,0.4,0.4,0.4,0.4,0.37,0.37,0.37,0.37,0.34,0.34,0.34,0.34,0.31,0.31,0.31,0.31,0.28,0.28,0.28,0.28,0.25,0.25,0,0,0,0 +Dividend Growth,9.62%,9.62%,10.64%,10.64%,10.64%,10.64%,9.30%,9.30%,9.30%,9.30%,7.50%,7.50%,7.50%,7.50%,8.11%,8.11%,8.11%,8.11%,8.82%,8.82%,8.82%,8.82%,9.68%,9.68%,9.68%,9.68%,10.71%,10.71%,10.71%,10.71%,12.00%,12.00%,0,0,0,0,0,0,0,0 +Gross Margin,44.53%,43.55%,44.74%,40.19%,43.15%,44.12%,44.70%,42.47%,42.89%,44.34%,44.77%,51.62%,44.51%,40.13%,44.02%,43.48%,42.76%,43.65%,42.96%,44.25%,42.80%,43.25%,43.89%,43.51%,41.22%,41.93%,42.12%,40.84%,42.03%,42.01%,42.07%,41.21%,39.83%,38.35%,37.59%,38.23%,38.50%,42.73%,41.85%,42.47% +Operating Margin,17.90%,16.53%,15.97%,21.97%,17.45%,15.47%,16.71%,77.69%,15.69%,-25.52%,13.70%,16.97%,16.79%,9.73%,1.48%,16.51%,18.18%,18.68%,17.31%,19.18%,18.39%,17.20%,15.80%,18.28%,9.99%,15.70%,14.78%,15.74%,15.60%,15.54%,14.04%,8.40%,4.00%,10.76%,11.52%,14.39%,7.55%,4.63%,10.05%,13.61% +Profit Margin,12.66%,11.29%,11.36%,-0.12%,10.85%,9.31%,10.44%,19.44%,10.18%,-26.26%,9.62%,6.16%,11.88%,5.83%,-2.25%,10.01%,14.16%,14.00%,13.39%,14.99%,13.55%,12.86%,12.14%,14.11%,6.87%,11.41%,10.96%,10.28%,14.32%,10.16%,9.55%,3.84%,-0.77%,6.25%,7.58%,8.37%,3.24%,1.77%,5.52%,8.25% +Free Cash Flow Margin,17.77%,11.20%,15.29%,14.63%,13.28%,5.67%,18.13%,15.24%,10.25%,1.76%,10.13%,11.62%,13.61%,7.90%,4.26%,12.96%,18.80%,15.63%,10.08%,17.27%,9.82%,13.91%,8.55%,13.34%,11.95%,13.82%,11.87%,10.87%,10.94%,15.75%,7.27%,10.87%,9.67%,10.82%,7.75%,15.39%,-2.70%,4.47%,4.02%,10.44% +Effective Tax Rate,24.19%,22.48%,19.54%,103.29%,22.56%,23.31%,22.66%,30.12%,23.01%,0.00%,17.86%,36.56%,21.49%,22.25%,0.00%,35.89%,17.83%,20.79%,17.56%,16.74%,21.82%,18.96%,14.75%,18.38%,16.32%,18.66%,15.43%,27.43%,-3.73%,26.22%,21.64%,44.86%,133.77%,31.66%,22.73%,34.65%,29.20%,45.16%,37.00%,34.97% +EBITDA,374,328,324,212,361,340,330,441,327,-173,297,338,324,231,77,206,205,197,167,209,194,177,157,194,151,153,141,159,148,146,130,112,57,120,127,153,91,47,67,90 +EBITDA Margin,27.28%,24.72%,25.31%,19.03%,27.84%,27.42%,27.89%,45.75%,26.92%,-14.42%,25.68%,39.80%,26.76%,19.29%,7.91%,23.53%,25.35%,26.02%,24.98%,25.36%,25.00%,24.02%,22.50%,25.27%,21.65%,22.50%,22.13%,22.20%,22.44%,22.96%,21.42%,16.42%,8.84%,18.59%,19.97%,22.10%,14.68%,9.61%,15.24%,18.04% +Depreciation & Amortization,126,115,113,134,141,152,138,142,138,134,139,234,118,118,84,59,57,54,49,51,50,50,47,50,83,46,47,44,45,46,44,53,31,50,54,53,45,24,22,22 +EBIT,248,213,211,78,221,187,192,299,189,-307,158,104,206,113,-7,147,148,142,118,158,144,127,110,144,68,107,95,114,104,100,87,59,26,70,74,100,46,23,45,68 +EBIT Margin,18.10%,16.04%,16.50%,6.99%,17.01%,15.13%,16.23%,30.99%,15.58%,-25.57%,13.67%,12.26%,17.03%,9.43%,-0.73%,16.77%,18.33%,18.82%,17.67%,19.17%,18.60%,17.29%,15.74%,18.72%,9.78%,15.70%,14.80%,15.98%,15.69%,15.78%,14.24%,8.66%,3.99%,10.84%,11.55%,14.45%,7.44%,4.76%,10.16%,13.63% +Cash & Equivalents,155,172,198,207,196,214,209,208,259,258,316,348,359,383,535,221,253,312,256,320,199,226,238,221,225,210,219,202,284,296,295,283,265,254,242,249,231,0,0,168 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,155,172,198,207,196,214,209,208,259,258,316,348,359,383,535,221,253,312,256,320,199,226,238,221,225,210,219,202,284,296,295,283,265,254,242,249,231,0,0,168 +Cash Growth,-20.66%,-19.44%,-4.93%,-0.64%,-24.59%,-17.23%,-34.05%,-40.18%,-27.77%,-32.66%,-40.85%,57.95%,42.21%,22.90%,109.20%,-30.99%,26.74%,38.35%,7.38%,44.85%,-11.42%,7.44%,8.94%,9.48%,-20.76%,-28.99%,-25.88%,-28.77%,7.17%,16.23%,21.62%,13.69%,14.48%,0,0,48.39%,0,0,0,0 +Receivables,915,923,893,1008,964,940,888,865,823,780,764,799,752,762,743,609,556,504,503,586,544,513,510,565,510,491,481,528,472,449,456,483,444,441,440,472,441,0,0,325 +Inventory,650,689,699,675,856,821,769,604,694,645,620,575,595,565,593,315,294,279,277,264,252,237,234,208,228,231,234,206,219,225,217,198,210,210,210,193,208,0,0,161 +Other Current Assets,178,153,151,979,204,199,166,334,200,205,147,157,221,195,137,67,73,56,61,54,57,56,63,60,58,48,55,54,58,57,62,54,52,51,54,59,85,0,0,67 +Total Current Assets,1898,1938,1940,2869,2219,2174,2031,2011,1977,1888,1848,1879,1927,1905,2008,1212,1176,1150,1097,1224,1053,1032,1044,1054,1021,980,989,990,1033,1027,1030,1018,970,956,946,973,966,0,0,720 +"Property, Plant & Equipment",2076,2089,1999,1938,2040,1936,1921,1799,1858,1746,1756,1741,1716,1711,1707,1386,1377,1319,1292,1244,1226,1182,1177,1032,989,986,984,1011,984,963,942,916,940,1040,1056,1064,1053,0,0,493 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,5967,6155,6106,6190,7099,7098,6752,5956,6884,6783,7514,7733,7991,8087,8335,3924,3970,2968,2923,2922,2998,2895,2950,2928,2945,3009,3032,3161,3102,3091,3048,2956,2942,3181,3259,3280,3309,0,0,861 +Other Long-Term Assets,68,60,63,66,77,73,80,1055,80,72,70,71,56,50,51,53,58,55,52,52,59,76,59,60,52,47,46,39,38,39,36,35,35,33,33,30,22,0,0,23 +Total Long-Term Assets,8111,8304,8168,8195,9216,9107,8753,8810,8823,8601,9340,9545,9763,9848,10093,5363,5405,4342,4267,4217,4283,4154,4185,4019,3986,4042,4063,4211,4124,4093,4026,3907,3917,4254,4347,4374,4385,0,0,1377 +Total Assets,10008,10242,10109,11064,11435,11281,10784,10822,10800,10490,11188,11424,11690,11752,12101,6574,6581,5493,5364,5441,5336,5186,5230,5073,5006,5021,5052,5200,5157,5120,5056,4924,4887,5211,5293,5346,5350,0,0,2097 +Accounts Payable,238,235,232,252,277,294,261,264,242,233,229,226,207,219,232,157,134,125,134,149,140,134,135,153,137,126,131,136,122,129,126,133,122,116,123,140,116,0,0,99 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,157,111,110,117,115,105,98,90,95,185,187,179,164,59,410,23,21,21,56,20,19,18,20,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Total Current Liabilities,891,805,834,931,914,873,887,862,796,873,908,922,904,786,1145,578,506,435,480,504,451,428,433,465,398,373,374,398,367,367,354,382,350,370,359,401,360,0,0,283 +Other Current Liabilities,495,460,493,562,522,474,528,508,459,455,493,517,533,508,502,398,350,290,290,334,292,276,277,312,261,247,243,263,245,238,228,248,228,254,236,261,244,0,0,184 +Long-Term Debt,2162,2289,2375,3266,3394,3528,3025,3158,3158,3017,2997,3101,3335,3585,3428,1780,1843,1145,1147,1265,1241,1285,1312,1183,1246,1268,1320,1316,1420,1445,1496,1478,1507,1504,1552,1568,1639,0,0,621 +Total Long-Term Liabilities,2689,2826,2904,3817,4093,4218,3719,3873,3955,3803,3861,3957,4162,4422,4371,2105,2197,1395,1395,1519,1489,1520,1552,1422,1496,1524,1579,1585,1673,1712,1763,1733,1767,1831,1885,1907,2000,0,0,740 +Other Long-Term Liabilities,526,537,529,551,699,690,694,715,797,786,864,856,827,836,943,325,353,250,247,254,248,235,239,239,250,256,259,269,253,267,267,254,260,327,333,339,361,0,0,119 +Total Liabilities,3580,3632,3738,4748,5007,5091,4606,4735,4751,4676,4769,4879,5066,5208,5516,2683,2703,1830,1874,2023,1940,1948,1985,1887,1894,1896,1953,1983,2039,2079,2117,2114,2117,2201,2245,2308,2360,0,0,1024 +Total Debt,2320,2400,2485,3383,3509,3633,3123,3248,3253,3202,3183,3280,3499,3644,3838,1803,1865,1166,1203,1284,1260,1304,1333,1183,1246,1268,1320,1316,1420,1445,1496,1478,1507,1504,1552,1568,1639,0,0,621 +Debt Growth,-33.89%,-33.95%,-20.43%,4.15%,7.89%,13.46%,-1.90%,-0.96%,-7.05%,-12.12%,-17.07%,81.91%,87.64%,212.57%,219.10%,40.37%,47.97%,-10.56%,-9.74%,8.55%,1.12%,2.83%,0.95%,-10.09%,-12.24%,-12.29%,-11.79%,-10.98%,-5.77%,-3.92%,-3.57%,-5.71%,-8.08%,0,0,152.43%,0,0,0,0 +Retained Earnings,2386,2268,2178,2088,2134,2046,1981,1912,1771,1695,2057,1999,1990,1893,1875,1939,1873,1787,1700,1659,1544,1473,1397,1339,1254,1232,1182,1146,1098,1029,989,954,950,980,962,939,1203,0,0,1194 +Comprehensive Income,-374,-166,-323,-329,-253,-387,-311,-321,-364,-598,-388,-210,-137,-106,-37,-61,-2,-131,-208,-235,-149,-226,-157,-160,-167,-127,-121,12,-55,-80,-148,-241,-275,-94,-86,-68,-74,0,0,-67 +Shareholders Equity,6416,6593,6355,6302,6415,6178,6168,6077,6038,5802,6408,6532,6611,6536,6575,3881,3867,3647,3475,3405,3383,3229,3237,3178,3105,3118,3087,3206,3107,3030,2928,2799,2759,2999,3037,3023,2975,0,0,1072 +Net Cash / Debt,-2165,-2228,-2286,-3176,-3313,-3420,-2914,-3040,-2993,-2944,-2867,-2932,-3140,-3261,-3304,-1582,-1612,-854,-947,-965,-1061,-1078,-1095,-963,-1021,-1058,-1102,-1114,-1136,-1150,-1202,-1195,-1242,-1250,-1309,-1319,-1408,0,0,-453 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Working Capital,1007,1132,1106,1938,1305,1301,1144,1150,1180,1015,940,957,1023,1119,863,634,670,715,618,720,602,604,612,589,623,607,615,591,666,660,676,636,620,586,586,572,606,0,0,437 +Book Value Per Share,65,66.86,64.25,63.78,64.93,62.54,62.53,61.21,60.49,58.01,64.02,65.24,66.1,65.51,77.01,45.47,45.32,42.88,40.92,40.15,39.9,38.13,38.29,37.57,36.74,36.88,36.49,37.79,36.53,35.55,34.43,32.95,32.38,34.81,35.32,35.19,34.64,0,0,12.48 +Net Income,174,150,145,-1,141,115,124,187,124,-315,111,52,144,70,-22,87,115,106,90,123,105,95,85,108,48,77,70,74,95,64,58,26,-5,40,48,58,20,9,24,41 +Depreciation & Amortization,126,115,113,134,141,152,138,142,138,134,139,234,118,118,84,59,57,54,49,51,50,50,47,50,83,46,47,44,45,46,44,53,31,50,54,53,45,24,22,22 +Share-Based Compensation,15,21,11,9,15,21,12,9,9,12,9,10,10,11,27,6,6,8,6,5,6,8,6,6,5,8,5,5,5,7,5,4,4,6,4,4,3,4,-1,1 +Other Operating Activities,18,-35,34,113,-5,-142,8,-123,-66,274,-27,-124,-27,-28,9,35,28,-6,-10,20,-29,-1,-28,15,-2,-5,-21,7,-34,19,-26,51,71,11,-26,36,-43,2,-5,16 +Operating Cash Flow,333,251,304,255,291,146,281,216,206,104,232,172,244,171,97,188,206,162,134,199,131,151,109,179,134,126,101,130,110,137,81,135,101,108,80,150,25,38,41,81 +Operating Cash Flow Growth,14.28%,71.62%,8.04%,18.08%,41.67%,40.71%,21.31%,25.66%,-15.86%,-39.41%,137.87%,-8.58%,18.77%,5.80%,-27.36%,-5.71%,56.64%,7.49%,22.67%,11.35%,-1.91%,19.65%,8.49%,37.87%,21.18%,-7.90%,24.95%,-3.64%,9.49%,26.38%,0.42%,-10.25%,301.26%,182.33%,95.16%,85.64%,0,0,0,0 +Capital Expenditures,-89,-102,-108,-91,-119,-76,-67,-69,-81,-83,-115,-73,-80,-77,-56,-75,-54,-44,-67,-57,-55,-48,-50,-76,-51,-32,-25,-52,-38,-37,-36,-61,-38,-38,-31,-44,-42,-16,-23,-28 +Acquisitions,-35,-3,796,-6,0,-530,0,-9,-17,-15,5,167,0,0,-547,-39,-869,0,0,-3,-19,-53,-35,3,-13,0,0,0,-9,-10,-18,-1,4,67,0,1,-384,-177,-44,-12 +Change in Investments,0,0,0,2,0,0,0,0,0,0,0,0,0,0,0,-4,0,0,0,0,0,0,0,0,0,0,-5,0,0,0,0,0,0,-2,-5,0,0,0,0,0 +Other Investing Activities,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-2,0,0,0,0,0,0,-7,-1,-5,-3,0,0,0,0,0,0,0,0,0,0,0,0 +Investing Cash Flow,-124,-105,688,-96,-119,-606,-67,-78,-98,-98,-109,94,-80,-77,-604,-118,-923,-46,-67,-60,-75,-101,-84,-74,-71,-33,-35,-55,-47,-47,-55,-61,-34,27,-36,-43,-426,-193,-68,-40 +Dividends Paid,-56,-56,-51,-51,-51,-51,-46,-47,-47,-47,-43,-43,-43,-43,-34,-34,-34,-34,-31,-31,-31,-31,-29,-29,-29,-29,-26,-26,-26,-26,-24,-24,-24,-24,-22,-21,-15,-15,-14,-14 +Share Issuance / Repurchase,-100,-33,-59,7,-1,1,-7,-154,-84,-45,-23,-25,-4,-8,-9,1,5,15,-9,1,-2,-10,-5,-19,2,-21,-30,-18,-22,-11,-3,-1,-35,-53,-4,0,2,0,-5,-2 +Debt Issued / Paid,-54,-92,-891,-99,-141,521,-160,10,11,47,-75,-206,-139,-187,904,-54,681,-46,-96,22,-62,-15,28,-63,-17,-51,18,-112,-28,-59,6,-30,12,-42,-16,-72,488,144,67,13 +Other Financing Activities,-4,0,2,0,-5,0,0,-1,-1,0,0,0,-4,-1,-42,-9,-10,0,2,-1,5,0,-2,0,-1,0,-1,-3,0,0,-2,-5,0,0,-1,0,-1,0,2,-6 +Financing Cash Flow,-214,-181,-999,-144,-198,470,-214,-192,-120,-45,-141,-275,-189,-239,819,-97,642,-65,-134,-9,-90,-56,-8,-111,-44,-101,-39,-160,-76,-97,-22,-59,-47,-119,-43,-93,474,129,50,-8 +Net Cash Flow,-17,-26,-9,11,-18,5,0,-51,1,-58,-32,-11,-24,-151,314,-32,-60,56,-64,120,-26,-13,17,-4,15,-9,17,-82,-12,1,12,18,11,12,-6,17,69,-34,29,23 +Free Cash Flow,244,149,196,163,172,70,215,147,125,21,117,99,165,95,41,113,152,118,67,142,76,102,60,102,83,94,76,78,72,100,44,74,63,70,49,106,-17,22,18,52 +Free Cash Flow Growth,41.37%,112.14%,-8.80%,11.27%,38.30%,232.64%,83.20%,48.72%,-24.26%,-77.69%,183.90%,-12.85%,8.16%,-20.02%,-38.80%,-20.33%,100.07%,15.35%,13.16%,38.74%,-8.63%,9.19%,-21.47%,31.63%,14.92%,-6.02%,71.72%,5.08%,15.73%,42.84%,-10.74%,-30.27%,0,218.96%,180.16%,102.89%,0,0,0,0 +Free Cash Flow Margin,17.77%,11.20%,15.29%,14.63%,13.28%,5.67%,18.13%,15.24%,10.25%,1.76%,10.13%,11.62%,13.61%,7.90%,4.26%,12.96%,18.80%,15.63%,10.08%,17.27%,9.82%,13.91%,8.55%,13.34%,11.95%,13.82%,11.87%,10.87%,10.94%,15.75%,7.27%,10.87%,9.67%,10.82%,7.75%,15.39%,-2.70%,4.47%,4.02%,10.44% +Free Cash Flow Per Share,2.47,1.51,1.98,1.65,1.74,0.71,2.18,1.48,1.25,0.21,1.17,0.99,1.65,0.95,0.48,1.33,1.78,1.39,0.79,1.68,0.9,1.21,0.71,1.21,0.99,1.11,0.9,0.92,0.85,1.17,0.52,0.87,0.73,0.81,0.58,1.24,-0.19,0.26,0.21,0.61 +Market Capitalization,20290,23919,21713,22215,21721,21675,22194,18991,18436,16630,20632,24208,24347,20379,17612,16258,16172,14986,13030,11871,12923,12236,12587,10830,9029,9673,8886,7921,7440,7534,6929,5899,5742,6297,5913,6103,6472,0,0,0 +Market Cap Growth,-6.59%,10.35%,-2.17%,16.98%,17.82%,30.33%,7.58%,-21.55%,-24.28%,-18.39%,17.15%,48.90%,50.55%,35.99%,35.17%,36.95%,25.15%,22.47%,3.52%,9.62%,43.13%,26.50%,41.65%,36.72%,21.36%,28.38%,28.23%,34.27%,29.57%,19.64%,17.20%,-3.34%,-11.28%,0.00%,0.00%,0.00%,0,0,0,0 +Enterprise Value,22455,26146,23999,25392,25035,25094,25108,22031,21429,19575,23498,27139,27487,23639,20915,17840,17785,15839,13977,12836,13984,13314,13681,11792,10050,10730,9987,9036,8576,8684,8131,7095,6984,7547,7222,7422,7880,0,0,453 +PE Ratio,43.39,55.01,54.27,58.73,38.32,39.41,186,177.44,-660,-2043.3,54.73,99.26,87.24,81.53,61.58,40.91,37.32,35.36,31.58,29.12,32.91,36.46,39.54,35.66,33.58,30.63,29.34,27.23,30.56,52.44,57.92,53.65,40.56,37.8,43.84,55.1,68.54,0,0,0 +PS Ratio,3.98,4.76,4.4,4.32,4.64,4.71,4.86,4.19,4.17,3.77,4.68,5.73,5.73,5.3,5.17,5.23,5.29,4.96,4.34,3.92,4.34,4.22,4.43,3.89,3.31,3.59,3.35,3.02,2.88,2.93,2.68,2.26,2.19,2.43,2.43,2.73,3.16,0,0,0 +PB Ratio,3.16,3.63,3.42,3.53,3.39,3.51,3.6,3.13,3.05,2.87,3.22,3.71,3.68,3.12,2.68,4.19,4.18,4.11,3.75,3.49,3.82,3.79,3.89,3.41,2.91,3.1,2.88,2.47,2.4,2.49,2.37,2.11,2.08,2.1,1.95,2.02,2.18,0,0,0 +P/FCF Ratio,27,35.17,36.1,35.81,35.98,38.98,43.78,46.37,51,41.43,43.45,60.67,58.87,50.8,41.46,36.05,33.7,37.11,33.58,31.22,37.95,35.19,37.12,30.48,27.3,30.23,27.26,26.92,25.61,26.84,27.64,23.04,19.92,30.14,36.74,47.27,86,0,0,0 +P/OCF Ratio,17.77,21.73,21.8,22.83,23.25,25.54,27.53,25.09,25.86,22.13,25.19,35.35,34.73,30.77,26.97,23.57,23.07,23.91,21.17,20.1,22.66,21.36,22.97,20.07,18.41,20.71,18.6,17.31,16.08,16.63,16.33,13.91,13.07,17.31,20.12,23.96,34.9,0,0,0 +Debt/Equity,0.36,0.36,0.39,0.54,0.55,0.59,0.51,0.53,0.54,0.55,0.5,0.5,0.53,0.56,0.58,0.46,0.48,0.32,0.35,0.38,0.37,0.4,0.41,0.37,0.4,0.41,0.43,0.41,0.46,0.48,0.51,0.53,0.55,0.5,0.51,0.52,0.55,0,0,0.58 +Quick Ratio,1.2,1.36,1.31,1.31,1.27,1.32,1.24,1.25,1.36,1.19,1.19,1.24,1.23,1.46,1.12,1.44,1.6,1.87,1.58,1.8,1.65,1.73,1.73,1.69,1.85,1.88,1.87,1.83,2.06,2.03,2.12,2.01,2.02,1.88,1.9,1.8,1.87,0,0,1.74 +Current Ratio,2.13,2.41,2.33,3.08,2.43,2.49,2.29,2.33,2.48,2.16,2.03,2.04,2.13,2.42,1.75,2.1,2.33,2.64,2.29,2.43,2.34,2.41,2.41,2.27,2.56,2.63,2.65,2.48,2.82,2.8,2.91,2.67,2.77,2.58,2.63,2.43,2.68,0,0,2.54 +Return on Invested Capital (ROIC),5.87%,5.58%,5.41%,4.82%,10.06%,9.88%,5.56%,5.29%,0.67%,0.83%,4.91%,3.62%,3.53%,3.13%,3.26%,7.40%,8.02%,9.35%,9.43%,9.37%,9.10%,8.15%,7.73%,7.78%,7.05%,8.11%,7.75%,7.26%,6.15%,3.63%,3.10%,2.97%,3.76%,4.49%,3.64%,3.01%,2.55%,0,0,2.62% +Dividend Yield,1.10%,0.90%,0.90%,0.90%,0.90%,0.90%,0.80%,1.00%,1.00%,1.10%,0.80%,0.70%,0.70%,0.80%,0.80%,0.80%,0.80%,0.90%,1.00%,1.00%,0.90%,1.00%,0.90%,1.00%,1.20%,1.10%,1.20%,1.30%,1.30%,1.30%,1.40%,1.60%,1.60%,1.10%,0.70%,0.40%,0.00%,0,0,0 +Payout Ratio,32.40%,37.50%,35.40%,-5200.00%,36.60%,44.40%,37.60%,25.10%,37.90%,-14.90%,38.70%,82.70%,29.90%,61.40%,-166.70%,39.20%,29.90%,32.30%,35.20%,25.30%,29.80%,33.00%,34.00%,26.60%,59.60%,37.00%,37.30%,35.60%,27.70%,40.80%,41.20%,90.30%,-466.70%,59.60%,44.60%,32.90%,0.00%,0.00%,0.00%,0.00% +Buyback Yield,0.09%,0.17%,-0.25%,0.47%,1.02%,1.23%,1.43%,0.84%,0.20%,-0.26%,-17.23%,-17.31%,-17.23%,-17.29%,-0.53%,-0.64%,-0.64%,-0.43%,-0.45%,-0.27%,-0.34%,-0.16%,0.09%,0.31%,0.65%,0.80%,0.48%,0.10%,0.17%,1.07%,1.14%,1.12%,0.81%,-0.29%,-0.12%,0.00%,0.00%,0,0,0 +Total Return,1.19%,1.07%,0.65%,1.37%,1.92%,2.13%,2.23%,1.84%,1.20%,0.84%,-16.43%,-16.61%,-16.53%,-16.49%,0.27%,0.16%,0.16%,0.47%,0.55%,0.73%,0.56%,0.84%,0.99%,1.31%,1.85%,1.90%,1.68%,1.40%,1.47%,2.37%,2.54%,2.72%,2.41%,0.81%,0.58%,0.40%,0.00%,0,0,0.00% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/syk.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/syk.csv new file mode 100644 index 0000000000000000000000000000000000000000..60a6a8ff025f792604c934ca1cc517346e5daef2 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/syk.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,6436,5494,5422,5243,5815,4909,4996,4778,5202,4479,4493,4275,4701,4160,4294,3953,4262,3737,2764,3588,4131,3587,3650,3516,3796,3242,3322,3241,3471,3006,3012,2955,3157,2833,2840,2495,2715,2420,2432,2379 +Revenue Growth,10.68%,11.92%,8.53%,9.73%,11.78%,9.60%,11.20%,11.77%,10.66%,7.67%,4.63%,8.15%,10.30%,11.32%,55.36%,10.17%,3.17%,4.18%,-24.27%,2.05%,8.83%,10.64%,9.87%,8.49%,9.36%,7.85%,10.29%,9.68%,9.95%,6.11%,6.06%,18.44%,16.28%,17.07%,16.78%,4.88%,3.71%,1.30%,2.92%,3.21% +Cost of Revenue,2262,1977,2006,1910,2112,1751,1815,1762,1966,1697,1667,1541,1656,1518,1522,1444,1545,1276,1216,1257,1428,1257,1270,1233,1340,1087,1132,1104,1230,1022,1021,991,1062,960,998,801,895,796,827,826 +Gross Profit,4174,3517,3416,3333,3703,3158,3181,3016,3236,2782,2826,2734,3045,2642,2772,2509,2717,2461,1548,2331,2703,2330,2380,2283,2456,2155,2190,2137,2241,1984,1991,1964,2095,1873,1842,1694,1820,1624,1605,1553 +"Selling, General & Admin",2102,1896,1847,1840,1911,1710,1709,1781,1682,1455,1539,1710,1745,1602,1505,1575,1562,1244,1225,1330,1380,1291,1282,1403,1431,1242,1190,1236,1217,1103,1130,1102,1093,1057,1043,944,970,887,861,892 +Research & Development,358,377,363,368,350,353,346,339,326,364,351,413,331,306,310,288,255,242,233,254,254,246,246,225,221,221,216,204,205,198,192,192,189,184,183,159,164,155,154,152 +Operating Expenses,3593,2432,2365,2361,2446,2227,2216,2281,2422,1974,2054,2287,2226,2068,2040,2050,1968,1602,1568,1696,1759,1702,1767,1755,1758,1579,1518,1546,1527,1459,1489,1408,1425,1387,1342,1175,1172,1246,1176,1147 +Other Operating Expenses,1133,159,155,153,185,164,161,161,414,155,164,164,150,160,225,187,151,116,110,112,125,165,239,127,106,116,112,106,105,158,167,114,143,146,116,72,38,204,161,103 +Operating Income,581,1085,1051,972,1257,931,965,735,814,808,772,447,819,574,732,459,749,859,-20,635,944,628,613,528,698,576,672,591,714,525,502,556,670,486,500,519,648,378,429,406 +Interest Expense / Income,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Expense / Income,53,42,53,49,31,62,66,56,53,-8,52,61,62,79,70,92,78,79,67,45,8,47,48,48,41,42,49,49,65,54,58,57,82,67,67,38,36,33,28,29 +Pretax Income,528,1043,998,923,1226,869,899,679,761,816,720,386,757,495,662,367,671,780,-87,590,936,581,565,480,657,534,623,542,649,471,444,499,588,419,433,481,612,345,401,377 +Income Tax,-18,209,173,135,83,177,161,87,198,0,64,63,95,57,70,65,103,159,-4,97,211,115,85,68,-1411,-56,171,99,898,37,53,55,78,64,53,79,90,44,9,153 +Net Income,546,834,825,788,1143,692,738,592,563,816,656,323,662,438,592,302,568,621,-83,493,725,466,480,412,2068,590,452,443,-249,434,391,444,510,355,380,402,522,301,392,224 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,546,834,825,788,1143,692,738,592,563,816,656,323,662,438,592,302,568,621,-83,493,725,466,480,412,2068,590,452,443,-249,434,391,444,510,355,380,402,522,301,392,224 +Net Income Growth,-52.23%,20.52%,11.79%,33.11%,103.02%,-15.20%,12.50%,83.28%,-14.96%,86.30%,10.81%,6.95%,16.55%,-29.47%,0,-38.74%,-21.66%,33.26%,0,19.66%,-64.94%,-21.02%,6.20%,-7.00%,0,35.95%,15.60%,-0.23%,0,22.25%,2.90%,10.45%,-2.30%,17.94%,-3.06%,79.46%,100.77%,428.07%,206.25%,220.00% +Shares Outstanding (Basic),381,381,381,380,380,380,380,379,379,378,378,378,378,377,377,376,376,376,376,375,375,374,374,373,374,374,374,374,375,374,374,373,375,374,374,373,374,376,377,379 +Shares Outstanding (Diluted),386,386,385,385,384,384,384,383,382,382,382,383,382,383,382,382,381,380,376,380,380,380,380,379,380,380,380,381,381,380,380,379,379,379,379,377,378,381,381,384 +Shares Change,0.65%,0.42%,0.39%,0.50%,0.39%,0.58%,0.45%,0.13%,-0.03%,-0.24%,-0.03%,0.26%,0.29%,0.66%,1.81%,0.53%,0.26%,-0.03%,-1.05%,0.11%,0.05%,0.03%,-0.16%,-0.37%,-0.26%,0,0.08%,0.37%,0.50%,0.32%,0.34%,0.50%,0.24%,-0.45%,-0.68%,-1.59%,-1.28%,-0.47%,-0.42%,0.24% +EPS (Basic),1.44,2.18,2.17,2.07,3.01,1.82,1.95,1.56,1.48,2.16,1.73,0.86,1.75,1.17,1.57,0.8,1.51,1.66,-0.22,1.32,1.94,1.24,1.29,1.1,5.53,1.58,1.21,1.18,-0.66,1.16,1.04,1.19,1.36,0.95,1.02,1.08,1.39,0.8,1.04,0.59 +EPS (Diluted),1.41,2.16,2.14,2.05,2.98,1.8,1.93,1.54,1.47,2.14,1.72,0.84,1.73,1.14,1.55,0.79,1.49,1.63,-0.22,1.3,1.9,1.23,1.26,1.09,5.44,1.55,1.19,1.16,-0.66,1.14,1.03,1.17,1.34,0.94,1,1.07,1.38,0.79,1.03,0.58 +EPS Growth,-52.69%,20.00%,10.88%,33.12%,102.72%,-15.89%,12.21%,83.33%,-15.03%,87.72%,10.97%,6.33%,16.11%,-30.06%,0.00%,-39.23%,-21.58%,32.52%,0.00%,19.27%,-65.07%,-20.65%,5.88%,-6.03%,0.00%,35.97%,15.53%,-0.86%,0.00%,21.28%,3.00%,9.35%,-2.90%,18.99%,-2.91%,84.48%,105.97%,393.75%,212.12%,222.22% +Free Cash Flow Per Share,4.37,3.42,1.26,0.1,3.64,2.38,1.41,0.83,2.15,1.99,1.02,0.22,2.1,2.13,2.05,0.98,2.85,2.02,1.36,1.19,1.43,1.25,0.93,0.51,2.38,1.28,1.32,0.47,1.32,-0.17,1.39,0.03,1.37,1.03,1.01,0.39,1.8,-1.56,0.77,0.88 +Dividend Per Share,0.84,0.8,0.8,0.8,0.8,0.75,0.75,0.75,0.75,0.7,0.7,0.7,0.7,0.63,0.63,0.63,0.63,0.58,0.58,0.58,0.58,0.52,0.52,0.52,0.52,0.47,0.47,0.47,0.47,0.43,0.43,0.43,0.43,0.38,0.38,0.38,0.38,0.35,0.35,0.35 +Dividend Growth,5.00%,6.67%,6.67%,6.67%,6.67%,7.91%,7.91%,7.91%,7.91%,10.32%,10.32%,10.32%,10.32%,9.57%,9.57%,9.57%,9.57%,10.58%,10.58%,10.58%,10.58%,10.64%,10.64%,10.64%,10.64%,10.59%,10.59%,10.59%,10.59%,11.84%,11.84%,11.84%,11.84%,10.15%,10.15%,10.15%,10.15%,13.12%,13.12%,13.12% +Gross Margin,64.85%,64.02%,63.00%,63.57%,63.68%,64.33%,63.67%,63.12%,62.21%,62.11%,62.90%,63.95%,64.77%,63.51%,64.56%,63.47%,63.75%,65.86%,56.01%,64.97%,65.43%,64.96%,65.21%,64.93%,64.70%,66.47%,65.92%,65.94%,64.56%,66.00%,66.10%,66.46%,66.36%,66.11%,64.86%,67.90%,67.04%,67.11%,66.00%,65.28% +Operating Margin,9.03%,19.75%,19.38%,18.54%,21.62%,18.97%,19.32%,15.38%,15.65%,18.04%,17.18%,10.46%,17.42%,13.80%,17.05%,11.61%,17.57%,22.99%,-0.72%,17.70%,22.85%,17.51%,16.80%,15.02%,18.39%,17.77%,20.23%,18.24%,20.57%,17.47%,16.67%,18.82%,21.22%,17.16%,17.61%,20.80%,23.87%,15.62%,17.64%,17.07% +Profit Margin,8.48%,15.18%,15.22%,15.03%,19.66%,14.10%,14.77%,12.39%,10.82%,18.22%,14.60%,7.56%,14.08%,10.53%,13.79%,7.64%,13.33%,16.62%,-3.00%,13.74%,17.55%,12.99%,13.15%,11.72%,54.48%,18.20%,13.61%,13.67%,-7.17%,14.44%,12.98%,15.03%,16.16%,12.53%,13.38%,16.11%,19.23%,12.44%,16.12%,9.42% +Free Cash Flow Margin,25.87%,23.74%,8.87%,0.71%,23.78%,18.37%,10.73%,6.59%,15.67%,16.77%,8.59%,1.97%,16.89%,19.30%,17.98%,9.34%,25.15%,20.34%,18.49%,12.46%,12.98%,12.99%,9.56%,5.43%,23.50%,14.74%,14.81%,5.43%,14.20%,-2.10%,17.23%,0.41%,16.31%,13.56%,13.35%,5.89%,24.83%,-24.22%,11.88%,14.04% +Effective Tax Rate,-3.41%,20.04%,17.34%,14.63%,6.77%,20.37%,17.91%,12.81%,26.02%,0.00%,8.89%,16.32%,12.55%,11.52%,10.57%,17.71%,15.35%,20.39%,0.00%,16.44%,22.54%,19.79%,15.04%,14.17%,-214.76%,-10.49%,27.45%,18.27%,138.37%,7.86%,11.94%,11.02%,13.27%,15.27%,12.24%,16.42%,14.71%,12.75%,2.24%,40.58% +EBITDA,636,1152,1101,1030,1327,967,997,775,856,907,813,478,850,586,754,462,764,864,-4,670,1019,659,642,556,740,607,699,616,722,542,509,561,650,478,490,530,662,392,446,422 +EBITDA Margin,9.88%,20.97%,20.31%,19.65%,22.82%,19.70%,19.96%,16.22%,16.46%,20.25%,18.10%,11.18%,18.08%,14.09%,17.56%,11.69%,17.93%,23.12%,-0.15%,18.67%,24.67%,18.37%,17.59%,15.81%,19.49%,18.72%,21.04%,19.01%,20.80%,18.03%,16.90%,18.99%,20.59%,16.87%,17.25%,21.24%,24.38%,16.20%,18.34%,17.74% +Depreciation & Amortization,108,109,103,107,101,98,98,96,95,91,93,92,93,91,92,95,93,84,83,80,83,78,77,76,83,73,76,74,73,71,65,62,62,59,57,49,50,47,45,45 +EBIT,528,1043,998,923,1226,869,899,679,761,816,720,386,757,495,662,367,671,780,-87,590,936,581,565,480,657,534,623,542,649,471,444,499,588,419,433,481,612,345,401,377 +EBIT Margin,8.20%,18.98%,18.41%,17.60%,21.08%,17.70%,17.99%,14.21%,14.63%,18.22%,16.03%,9.03%,16.10%,11.90%,15.42%,9.28%,15.74%,20.87%,-3.15%,16.44%,22.66%,16.20%,15.48%,13.65%,17.31%,16.47%,18.75%,16.72%,18.70%,15.67%,14.74%,16.89%,18.63%,14.79%,15.25%,19.28%,22.54%,14.26%,16.49%,15.85% +Cash & Equivalents,3652,3850,1874,2330,2971,1860,1401,1671,1844,1420,1044,1458,2944,2563,2241,2238,2943,7083,6539,3964,4337,1948,1754,1674,3616,1918,1641,2179,2542,2592,3649,3213,3316,2953,3490,6976,3379,3163,3626,1674 +Short-TermInvestments,841,834,83,77,82,76,77,86,84,77,83,72,75,76,84,74,81,78,80,84,88,88,85,84,83,292,279,276,251,97,98,66,68,69,166,507,700,209,651,2589 +Cash & Cash Equivalents,4493,4684,1957,2407,3053,1936,1478,1757,1928,1497,1127,1530,3019,2639,2325,2312,3024,7161,6619,4048,4425,2036,1839,1758,3699,2210,1920,2455,2793,2689,3747,3279,3384,3022,3656,7483,4079,3372,4277,4263 +Cash Growth,47.17%,141.94%,32.41%,37.00%,58.35%,29.33%,31.15%,14.84%,-36.14%,-43.27%,-51.53%,-33.82%,-0.17%,-63.15%,-64.87%,-42.89%,-31.66%,251.72%,259.92%,130.26%,19.63%,-7.87%,-4.22%,-28.39%,32.44%,-17.81%,-48.76%,-25.13%,-17.47%,-11.02%,2.49%,-56.18%,-17.04%,-10.38%,-14.52%,75.53%,-18.42%,-27.90%,-9.86%,5.34% +Receivables,3987,3736,3622,3473,3765,3276,3261,3215,3565,3103,3145,2991,3022,2817,2714,2616,2701,2426,2203,2646,2893,2438,2408,2284,2332,2076,2089,2108,2198,1965,1905,1875,1967,1803,1758,1591,1662,1496,1500,1521 +Inventory,4774,5292,5044,5026,4843,4883,4593,4333,3995,3883,3749,3525,3314,3434,3431,3473,3494,3459,3442,3359,2980,3269,3198,3064,2955,2893,2740,2664,2465,2454,2279,2172,2030,2092,1989,1768,1639,1665,1619,1582 +Other Current Assets,1593,961,1022,986,857,950,819,850,787,835,804,679,662,570,562,578,488,499,537,683,760,823,740,782,747,739,664,624,537,602,547,563,480,449,421,483,563,1500,1540,1361 +Total Current Assets,14847,14673,11645,11892,12518,11045,10151,10155,10275,9318,8825,8725,10017,9460,9032,8979,9707,13545,12801,10736,11058,8566,8185,7888,9733,7918,7413,7851,7993,7710,8478,7889,7861,7366,7824,11325,7943,8033,8936,8727 +"Property, Plant & Equipment",3448,3429,3318,3260,3215,3106,3082,3037,2970,2798,2803,2793,2833,2746,2738,2710,2752,2529,2527,2607,2567,2460,2387,2297,2291,2178,2101,2054,1975,1852,1758,1655,1569,1505,1446,1224,1199,1128,1102,1069 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,20250,21336,19771,19860,19836,19869,20089,19628,19765,20046,20360,20658,17758,17951,18063,18181,18332,13045,13086,13132,13296,12760,12946,12950,12726,11097,11203,11412,10645,10496,9853,9839,9864,10083,10100,5945,5930,6021,6050,6059 +Other Long-Term Assets,4426,4395,4396,4390,4343,4022,4087,4010,3874,3821,4044,3961,4023,3988,3865,3585,3539,3167,3069,2965,3246,2873,2836,2802,2479,891,853,816,1584,1427,1203,1134,1141,1233,1150,1174,1151,735,731,725 +Total Long-Term Assets,28124,29160,27485,27510,27394,26997,27258,26675,26609,26665,27207,27412,24614,24685,24666,24476,24623,18741,18682,18704,19109,18093,18169,18049,17496,14166,14157,14282,14204,13775,12814,12628,12574,12821,12696,8343,8280,7884,7883,7853 +Total Assets,42971,43833,39130,39402,39912,38042,37409,36830,36884,35983,36032,36137,34631,34145,33698,33455,34330,32286,31483,29440,30167,26659,26354,25937,27229,22084,21570,22133,22197,21485,21292,20517,20435,20187,20520,19668,16223,15917,16819,16580 +Accounts Payable,1679,1337,1304,1246,1517,1296,1326,1366,1413,1213,1160,1084,1129,934,864,767,810,647,635,736,675,659,616,619,646,563,561,529,487,458,427,456,437,420,425,394,410,340,342,333 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,1409,2159,2095,2058,2094,2308,1798,1204,1191,8,7,214,7,22,6,15,761,1119,1110,1103,859,526,539,521,1373,1275,1277,1984,632,632,774,35,228,135,927,770,768,971,227,225 +Total Current Liabilities,7616,7669,6926,6955,7921,7458,6584,5866,6303,4571,4404,4408,4549,4449,4252,3953,5041,4689,4405,4162,4400,3921,3946,3713,4807,4153,4046,4800,3485,3258,3552,2554,3148,3026,3605,3186,3502,3553,3723,3695 +Other Current Liabilities,4528,4173,3527,3651,4310,3854,3460,3296,3699,3350,3237,3110,3413,3493,3382,3171,3470,2923,2660,2323,2866,2736,2791,2573,2788,2315,2208,2287,2366,2168,2351,2063,2483,2471,2253,2022,2324,2242,3154,3137 +Long-Term Debt,12188,13325,10127,10807,10901,10382,11149,11857,11857,12751,13374,13885,12472,12629,12734,13059,13230,12008,11811,9404,10231,7889,7974,7950,8486,5928,5925,5920,6590,6593,6592,7184,6686,6713,6717,6706,3230,2511,3242,3257 +Total Long-Term Liabilities,14721,16015,12442,13275,13398,12679,13464,14069,13965,14949,15954,16683,15205,15518,15626,16000,16205,14611,14324,12163,12960,10423,10465,10531,10692,8071,8064,8110,8732,7802,7705,8259,7737,7829,7817,7674,4210,3880,4591,4564 +Other Long-Term Liabilities,2533,2690,2315,2468,2497,2297,2315,2212,2108,2198,2580,2798,2733,2889,2892,2941,2975,2603,2513,2759,2729,2534,2491,2581,2206,2143,2139,2190,2142,1209,1113,1075,1051,1116,1100,968,980,1369,1349,1307 +Total Liabilities,22337,23684,19368,20230,21319,20137,20048,19935,20268,19520,20358,21091,19754,19967,19878,19953,21246,19300,18729,16325,17360,14344,14411,14244,15499,12224,12110,12910,12217,11060,11257,10813,10885,10855,11422,10860,7712,7433,8314,8259 +Total Debt,13597,15484,12222,12865,12995,12690,12947,13061,13048,12759,13381,14099,12479,12651,12740,13074,13991,13127,12921,10507,11090,8415,8513,8471,9859,7203,7202,7904,7222,7225,7366,7219,6914,6848,7644,7476,3998,3482,3469,3482 +Debt Growth,4.63%,22.02%,-5.60%,-1.50%,-0.41%,-0.54%,-3.24%,-7.36%,4.56%,0.85%,5.03%,7.84%,-10.81%,-3.63%,-1.40%,24.43%,26.16%,56.00%,51.78%,24.04%,12.49%,16.83%,18.20%,7.17%,36.51%,-0.30%,-2.23%,9.49%,4.46%,5.51%,-3.64%,-3.44%,72.94%,96.67%,120.35%,114.70%,0.63%,-12.12%,-10.29%,13.64% +Retained Earnings,18528,18303,17774,17254,16771,15933,15526,15072,14765,14486,13933,13540,13480,13081,12881,12525,12462,12129,11725,12024,11748,11238,10967,10683,10765,8892,8477,8201,8986,9411,9136,8903,8842,8491,8278,8040,7792,7656,7600,7527 +Comprehensive Income,-293,-545,-355,-377,-416,-249,-330,-305,-221,-89,-286,-479,-531,-816,-943,-867,-1157,-917,-715,-623,-606,-553,-630,-565,-631,-604,-557,-510,-553,-498,-590,-675,-761,-600,-595,-622,-639,-529,-431,-521 +Shareholders Equity,20634,20149,19762,19172,18593,17905,17361,16895,16616,16463,15674,15046,14877,14178,13820,13502,13084,12986,12754,13115,12807,12315,11943,11693,11730,9860,9460,9214,9966,10425,10035,9704,9550,9332,9098,8808,8511,8484,8505,8321 +Net Cash / Debt,-9104,-10800,-10265,-10458,-9942,-10754,-11469,-11304,-11120,-11262,-12254,-12569,-9460,-10012,-10415,-10762,-10967,-5966,-6302,-6459,-6665,-6379,-6674,-6713,-6160,-4993,-5282,-5449,-4429,-4536,-3619,-3940,-3530,-3826,-3988,7,81,-110,808,781 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-99.10%,-92.11%,0,-7.97%,-20.55% +Net Cash Per Share,-23.57,-28.01,-26.63,-27.16,-25.91,-28.01,-29.87,-29.5,-29.09,-29.5,-32.06,-32.84,-24.74,-26.16,-27.24,-28.19,-28.77,-15.69,-16.78,-17.01,-17.53,-16.77,-17.59,-17.7,-16.21,-13.13,-13.9,-14.31,-11.62,-11.93,-9.53,-10.39,-9.31,-10.09,-10.54,0.02,0.21,-0.29,2.12,2.04 +Working Capital,7231,7004,4719,4937,4597,3587,3567,4289,3972,4747,4421,4317,5468,5011,4780,5026,4666,8856,8396,6574,6658,4645,4239,4175,4926,3765,3367,3051,4508,4452,4926,5335,4713,4340,4219,8139,4441,4480,5213,5032 +Book Value Per Share,54.12,52.87,51.87,50.4,48.94,47.14,45.72,44.58,43.9,43.51,41.43,39.84,39.4,37.6,36.67,35.88,34.79,34.57,33.97,34.99,34.19,32.91,31.94,31.32,31.33,26.36,25.3,24.64,26.6,27.86,26.84,25.99,25.49,24.93,24.31,23.6,22.75,22.55,22.56,21.96 +Net Income,546,834,825,788,1143,692,738,592,563,816,656,323,662,438,592,302,568,621,-83,493,725,466,480,412,2068,590,452,443,-249,434,391,444,510,355,380,402,522,301,392,224 +Depreciation & Amortization,108,109,103,107,101,98,98,96,95,91,93,92,93,91,92,95,93,84,83,80,83,78,77,76,83,73,76,74,73,71,65,62,62,59,57,49,50,47,45,45 +Share-Based Compensation,45,51,46,87,40,52,39,74,28,33,36,71,30,34,39,68,27,29,30,56,32,32,28,35,32,30,28,29,28,27,26,32,26,22,21,28,21,21,21,23 +Other Operating Activities,1232,480,-341,-778,244,208,-187,-317,317,-51,-256,-283,215,370,155,-13,549,95,590,-38,-105,53,-71,-210,-1137,-75,93,-249,827,-453,168,-387,60,66,35,-217,160,-878,-101,88 +Operating Cash Flow,1931,1474,633,204,1528,1050,688,445,1003,889,529,203,1000,933,878,452,1237,829,620,591,735,629,514,313,1046,618,649,297,679,79,650,151,658,502,493,262,753,-509,357,380 +Operating Cash Flow Growth,26.37%,40.38%,-7.99%,-54.16%,52.34%,18.11%,30.06%,119.21%,0.30%,-4.72%,-39.75%,-55.09%,-19.16%,12.55%,41.61%,-23.52%,68.30%,31.80%,20.62%,88.82%,-29.73%,1.78%,-20.80%,5.39%,54.05%,682.28%,-0.15%,96.69%,3.19%,-84.26%,31.85%,-42.37%,-12.62%,0,38.10%,-31.05%,10.90%,0,-3.51%,81.82% +Capital Expenditures,-266,-170,-152,-167,-145,-148,-152,-130,-188,-138,-143,-119,-206,-130,-106,-83,-165,-69,-109,-144,-199,-163,-165,-122,-154,-140,-157,-121,-186,-142,-131,-139,-143,-118,-114,-115,-79,-77,-68,-46 +Acquisitions,-30,-1264,-88,-246,0,0,-390,0,0,0,0,-2563,-113,-122,-77,-27,-4196,0,-3,-23,-521,-21,-80,-180,-1681,-3,-63,-704,-119,-674,-29,-9,-36,-77,-4196,-23,-13,-48,-8,-84 +Change in Investments,-8,-750,93,5,-6,1,10,-3,-6,203,-11,2,1,8,-10,7,-3,2,4,4,0,-2,-2,-1,209,-13,-4,-24,-154,1,-32,2,1,97,341,195,-493,440,1976,456 +Other Investing Activities,1,12,30,0,-1,2,-1,1,32,7,2,-2,4,-3,-9,7,12,-2,-9,0,1,0,0,0,-2,0,0,0,-1,0,0,0,1,-4,0,0,0,0,0,0 +Investing Cash Flow,-303,-2172,-117,-408,-152,-145,-533,-132,-162,72,-152,-2682,-314,-247,-202,-96,-4352,-69,-117,-163,-719,-186,-247,-303,-1628,-156,-224,-849,-460,-815,-192,-146,-177,-102,-3969,57,-585,315,1900,326 +Dividends Paid,-305,-305,-305,-304,-285,-285,-285,-284,-263,-263,-263,-262,-237,-238,-237,-238,-216,-216,-216,-215,-193,-195,-195,-195,-175,-176,-176,-176,-159,-159,-159,-159,-142,-142,-142,-142,-130,-130,-130,-131 +Share Issuance / Repurchase,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-307,0,0,0,-300,0,0,0,-230,0,0,0,-13,-254,-122,-194,-130 +Debt Issued / Paid,-1438,2978,-599,-1,35,-107,-103,-102,-150,-250,-458,1330,-14,14,-410,-743,-807,-5,2297,-496,2641,-13,18,-1353,2469,-1,-706,694,-1,-143,139,304,94,-793,156,3455,549,-3,2,-500 +Other Financing Activities,-51,-20,-62,-113,-36,-30,-17,-95,-33,-30,-32,-75,-37,-124,-29,-72,-34,-21,-25,-57,-85,-17,-11,-92,-14,-2,-35,-73,-112,-43,-20,-52,-4,-13,-15,-41,-86,4,5,27 +Financing Cash Flow,-1794,2653,-966,-418,-286,-422,-405,-481,-446,-543,-753,993,-288,-348,-676,-1053,-1057,-242,2056,-768,2363,-225,-188,-1947,2280,-179,-917,145,-272,-345,-40,-137,-52,-948,-1,3259,79,-251,-317,-734 +Net Cash Flow,-198,1976,-456,-641,1111,459,-270,-173,424,376,-414,-1486,381,322,3,-705,-4140,544,2575,-373,2389,194,80,-1942,1698,277,-538,-363,-50,-1057,436,-103,363,-537,-3486,3597,216,-463,1952,-121 +Free Cash Flow,1665,1304,481,37,1383,902,536,315,815,751,386,84,794,803,772,369,1072,760,511,447,536,466,349,191,892,478,492,176,493,-63,519,12,515,384,379,147,674,-586,289,334 +Free Cash Flow Growth,20.39%,44.57%,-10.26%,-88.25%,69.69%,20.11%,38.86%,275.00%,2.65%,-6.48%,-50.00%,-77.24%,-25.93%,5.66%,51.08%,-17.45%,100.00%,63.09%,46.42%,134.03%,-39.91%,-2.51%,-29.07%,8.52%,80.93%,0,-5.20%,1366.67%,-4.27%,0,36.94%,-91.84%,-23.59%,0,31.14%,-55.99%,9.06%,0,-8.54%,140.29% +Free Cash Flow Margin,25.87%,23.74%,8.87%,0.71%,23.78%,18.37%,10.73%,6.59%,15.67%,16.77%,8.59%,1.97%,16.89%,19.30%,17.98%,9.34%,25.15%,20.34%,18.49%,12.46%,12.98%,12.99%,9.56%,5.43%,23.50%,14.74%,14.81%,5.43%,14.20%,-2.10%,17.23%,0.41%,16.31%,13.56%,13.35%,5.89%,24.83%,-24.22%,11.88%,14.04% +Free Cash Flow Per Share,4.37,3.42,1.26,0.1,3.64,2.38,1.41,0.83,2.15,1.99,1.02,0.22,2.1,2.13,2.05,0.98,2.85,2.02,1.36,1.19,1.43,1.25,0.93,0.51,2.38,1.28,1.32,0.47,1.32,-0.17,1.39,0.03,1.37,1.03,1.01,0.39,1.8,-1.56,0.77,0.88 +Market Capitalization,137257,137667,129618,136085,113763,103782,115815,108145,92522,76625,75226,100937,100882,99448,97853,91635,92084,78265,67639,62363,78595,80919,76848,73609,58654,66451,63105,60287,57947,53124,51871,49089,44863,43573,44814,40017,34901,35434,36165,34940 +Market Cap Growth,20.65%,32.65%,11.92%,25.84%,22.96%,35.44%,53.96%,7.14%,-8.29%,-22.95%,-23.12%,10.15%,9.55%,27.07%,44.67%,46.94%,17.16%,-3.28%,-11.98%,-15.28%,34.00%,21.77%,21.78%,22.10%,1.22%,25.09%,21.66%,22.81%,29.16%,21.92%,15.75%,22.67%,28.54%,22.97%,23.92%,14.53%,-2.20%,15.91%,13.14%,13.50% +Enterprise Value,146361,148467,139883,146543,123705,114536,127284,119449,103642,87887,87480,113506,110342,109460,108268,102397,103051,84231,73941,68822,85260,87298,83522,80322,64814,71444,68387,65736,62376,57660,55490,53029,48393,47399,48802,40010,34820,35544,35357,34159 +PE Ratio,45.86,38.35,37.59,40.49,35.94,40.15,42.75,41.17,39.24,31.19,36.18,50.09,50.59,52.34,46.98,65.08,57.59,44.57,42.25,28.82,37.73,23.62,21.65,20.9,16.51,53.76,58.43,59.16,56.81,29.86,30.51,29.06,27.24,26.26,27.92,24.75,24.25,30.11,38.76,52.23 +PS Ratio,6.08,6.27,6.06,6.49,5.55,5.22,5.95,5.71,5.02,4.27,4.27,5.79,5.9,5.97,6.02,6.23,6.42,5.5,4.81,4.17,5.28,5.56,5.41,5.31,4.31,5.01,4.84,4.74,4.66,4.38,4.34,4.17,3.96,4,4.28,3.98,3.51,3.6,3.68,3.58 +PB Ratio,6.65,6.83,6.56,7.1,6.12,5.8,6.67,6.4,5.57,4.65,4.8,6.71,6.78,7.01,7.08,6.79,7.04,6.03,5.3,4.76,6.14,6.57,6.44,6.3,5,6.74,6.67,6.54,5.81,5.1,5.17,5.06,4.7,4.67,4.93,4.54,4.1,4.18,4.25,4.2 +P/FCF Ratio,39.36,42.95,46.24,47.62,36.28,40.41,47.92,47.7,45.44,38.03,36.39,41.15,36.84,32.97,32.91,33.79,33,34.72,34.51,34.68,50.97,42.63,40.23,35.85,28.78,40.54,57.47,53.59,60.3,54.04,36.27,38.05,31.48,27.51,72.99,76.37,49.09,54.1,21.06,20.03 +P/OCF Ratio,32.36,35.86,37.96,39.22,30.66,32.57,38.29,37.73,35.26,29.24,28.23,33.49,30.92,28.41,28.81,29.2,28.1,28.2,26.27,25.26,35.87,32.34,30.85,28.03,22.47,29.63,37.03,35.36,37.17,34.54,26.45,27.21,23.43,21.68,44.86,46.37,35.58,39.07,18.64,17.89 +Debt/Equity,0.66,0.77,0.62,0.67,0.7,0.71,0.75,0.77,0.79,0.78,0.85,0.94,0.84,0.89,0.92,0.97,1.07,1.01,1.01,0.8,0.87,0.68,0.71,0.72,0.84,0.73,0.76,0.86,0.72,0.69,0.73,0.74,0.72,0.73,0.84,0.85,0.47,0.41,0.41,0.42 +Quick Ratio,1.11,1.1,0.81,0.85,0.86,0.7,0.72,0.85,0.87,1.01,0.97,1.03,1.33,1.23,1.19,1.25,1.14,2.04,2,1.61,1.66,1.14,1.08,1.09,1.25,1.03,0.99,0.95,1.43,1.43,1.59,2.02,1.7,1.59,1.5,2.85,1.64,1.37,1.55,1.57 +Current Ratio,1.95,1.91,1.68,1.71,1.58,1.48,1.54,1.73,1.63,2.04,2,1.98,2.2,2.13,2.12,2.27,1.93,2.89,2.91,2.58,2.51,2.19,2.07,2.12,2.03,1.91,1.83,1.64,2.29,2.37,2.39,3.09,2.5,2.43,2.17,3.56,2.27,2.26,2.4,2.36 +Return on Invested Capital (ROIC),9.25%,10.49%,11.29%,11.04%,10.59%,9.08%,9.38%,9.19%,8.39%,8.90%,7.92%,7.73%,8.25%,8.10%,8.85%,6.31%,6.75%,7.37%,6.80%,9.68%,9.24%,17.73%,18.61%,18.72%,17.62%,7.81%,7.08%,6.63%,6.67%,11.34%,11.09%,11.38%,11.33%,11.35%,10.48%,10.66%,12.34%,10.48%,8.23%,6.07% +Dividend Yield,0.90%,0.90%,0.90%,0.90%,1.00%,1.10%,1.00%,1.00%,1.20%,1.40%,1.40%,1.00%,1.00%,1.00%,0.90%,1.00%,1.00%,1.10%,1.20%,1.30%,1.00%,1.00%,1.00%,1.00%,1.20%,1.10%,1.10%,1.10%,1.10%,1.20%,1.20%,1.20%,1.30%,1.30%,1.20%,1.40%,1.50%,1.50%,1.40%,1.40% +Payout Ratio,58.30%,36.70%,36.90%,38.60%,26.60%,41.20%,38.50%,48.10%,50.70%,32.20%,40.20%,80.80%,39.70%,53.80%,40.10%,78.70%,41.70%,34.60%,-261.40%,43.60%,29.60%,41.90%,40.30%,47.30%,9.40%,29.70%,38.80%,39.80%,-71.20%,36.60%,40.90%,35.70%,31.20%,40.00%,37.30%,35.20%,27.30%,43.10%,33.20%,58.50% +Buyback Yield,-0.65%,-0.42%,-0.39%,-0.50%,-0.39%,-0.58%,-0.44%,-0.13%,0.03%,0.24%,0.03%,-0.26%,-0.29%,-0.66%,-1.81%,-0.53%,-0.26%,0.03%,1.05%,-0.11%,-0.05%,-0.03%,0.16%,0.37%,0.26%,0.03%,-0.08%,-0.37%,-0.50%,-0.32%,-0.34%,-0.50%,-0.24%,0.45%,0.68%,1.59%,1.28%,0.47%,0.42%,-0.24% +Total Return,0.25%,0.48%,0.51%,0.40%,0.61%,0.52%,0.56%,0.87%,1.23%,1.64%,1.43%,0.74%,0.71%,0.34%,-0.91%,0.47%,0.74%,1.13%,2.25%,1.19%,0.95%,0.97%,1.16%,1.37%,1.46%,1.13%,1.02%,0.73%,0.60%,0.88%,0.86%,0.70%,1.06%,1.75%,1.88%,2.99%,2.78%,1.97%,1.82%,1.16% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/tech.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/tech.csv new file mode 100644 index 0000000000000000000000000000000000000000..cdf464bd2d54c7a05004fbc084f66f593c9511dc --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/tech.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,297,289,306,303,273,277,301,294,272,270,288,290,269,258,259,244,224,204,176,195,185,183,192,185,175,163,180,164,154,145,157,144,132,131,135,131,121,112,118,114 +Revenue Growth,8.96%,4.52%,1.59%,3.16%,0.37%,2.70%,4.54%,1.30%,0.86%,4.63%,11.27%,19.23%,20.08%,26.21%,47.31%,25.10%,21.26%,11.44%,-8.26%,5.31%,5.97%,12.44%,6.33%,12.74%,13.21%,12.69%,15.12%,13.84%,16.95%,10.75%,16.19%,9.98%,9.02%,16.20%,14.53%,14.73%,8.00%,3.60%,27.17%,19.47% +Cost of Revenue,103,106,103,99,96,92,97,92,88,90,88,89,86,87,83,75,73,66,63,65,64,65,63,60,61,55,58,54,52,47,54,47,44,43,45,41,39,37,39,35 +Gross Profit,194,183,203,205,177,185,205,202,183,180,200,201,184,171,176,168,151,138,113,130,121,118,128,125,113,108,122,110,102,98,102,97,88,87,90,90,82,75,79,79 +"Selling, General & Admin",121,119,134,112,116,105,87,99,93,99,97,89,101,86,87,83,83,73,57,66,68,69,69,65,64,67,65,53,64,58,49,49,57,45,38,35,35,33,30,29 +Research & Development,25,24,24,26,23,24,23,23,22,24,23,22,21,22,21,17,17,16,17,16,16,16,16,16,16,15,14,14,14,14,14,14,13,13,12,11,11,11,11,11 +Operating Expenses,146,143,158,138,139,129,110,122,115,123,120,111,121,108,107,100,100,89,74,82,84,85,85,81,79,82,79,67,78,72,62,63,70,58,50,46,46,44,41,40 +Other Operating Expenses,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Income,47,40,46,67,38,56,95,80,68,56,81,90,62,63,69,69,51,49,39,48,37,33,43,44,34,26,43,43,24,26,40,34,18,29,40,44,36,31,38,39 +Interest Expense / Income,0,0,16,0,0,0,11,0,0,0,11,0,0,0,14,0,0,0,19,0,0,0,22,0,0,0,10,0,0,0,7,0,0,0,2,0,0,0,2,0 +Other Expense / Income,5,0,-12,6,5,6,-5,0,1,-47,-9,21,-32,-5,47,23,-6,10,-41,1,-113,16,-1,-6,12,8,-24,18,2,3,-5,2,3,1,0,1,1,-1,-2,1 +Pretax Income,43,40,42,61,33,50,88,80,66,104,79,69,94,68,7,46,56,39,62,47,150,18,23,50,22,18,56,25,22,23,38,31,15,28,38,42,35,32,38,39 +Income Tax,8,7,1,12,6,-1,13,10,16,14,17,9,14,-2,-8,0,10,6,3,10,31,3,6,5,4,0,15,5,-27,7,10,9,8,9,12,12,10,9,12,14 +Net Income,35,34,41,49,27,51,75,70,50,90,62,61,80,70,15,46,46,33,59,36,120,14,16,45,18,17,42,20,49,16,28,22,7,19,26,30,26,23,26,24 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,35,34,41,49,27,51,75,70,50,90,62,61,80,70,15,46,46,33,59,36,120,14,16,45,18,17,42,20,49,16,28,22,7,19,26,30,26,23,26,24 +Net Income Growth,27.03%,-34.11%,-46.23%,-30.13%,-45.08%,-43.06%,22.69%,15.61%,-37.63%,28.64%,311.26%,32.67%,73.26%,108.46%,-74.58%,25.66%,-61.32%,131.94%,257.50%,-18.41%,581.37%,-17.27%,-60.53%,126.23%,-64.06%,9.71%,51.04%,-10.96%,554.17%,-15.82%,7.74%,-26.82%,-71.12%,-17.02%,-2.67%,24.71%,-22.16%,-5.02%,-1.85%,-23.23% +Shares Outstanding (Basic),158,159,158,157,158,158,158,157,157,157,157,157,157,156,156,155,155,154,153,153,153,152,152,151,151,151,150,150,150,150,149,149,149,149,149,149,149,149,149,149 +Shares Outstanding (Diluted),161,161,161,160,160,162,162,162,162,162,164,164,165,165,164,163,161,160,158,158,158,157,157,155,155,155,154,153,152,151,150,150,150,150,150,149,149,149,149,149 +Shares Change,0.35%,-0.51%,-0.91%,-0.69%,-1.05%,-0.14%,-0.90%,-1.38%,-1.87%,-1.49%,-0.30%,0.72%,2.36%,2.83%,3.73%,3.15%,1.79%,1.97%,1.06%,1.48%,2.07%,1.13%,1.84%,1.89%,2.17%,2.94%,2.34%,1.73%,1.20%,0.62%,0.43%,0.52%,0.48%,0.42%,0.24%,0.08%,0.24%,0.45%,0.70%,0.58% +EPS (Basic),0.22,0.21,0.26,0.31,0.17,0.32,0.47,0.45,0.32,0.57,0.39,0.39,0.51,0.45,0.1,0.3,0.3,0.22,0.39,0.24,0.78,0.1,0.11,0.3,0.12,0.12,0.28,0.13,0.33,0.11,0.19,0.15,0.05,0.13,0.17,0.2,0.18,0.15,0.18,0.16 +EPS (Diluted),0.22,0.21,0.26,0.31,0.17,0.31,0.46,0.43,0.31,0.55,0.38,0.37,0.49,0.42,0.09,0.28,0.29,0.21,0.37,0.23,0.76,0.09,0.11,0.29,0.11,0.11,0.27,0.13,0.32,0.11,0.19,0.15,0.05,0.13,0.17,0.2,0.17,0.15,0.18,0.16 +EPS Growth,29.41%,-32.26%,-43.48%,-27.91%,-45.16%,-43.64%,21.05%,16.22%,-36.74%,30.33%,308.60%,32.14%,70.73%,103.87%,-75.07%,21.74%,-61.99%,125.00%,255.24%,-19.86%,568.14%,-18.58%,-61.40%,120.77%,-65.02%,7.62%,47.03%,-11.57%,546.00%,-16.00%,7.56%,-27.59%,-70.93%,-17.76%,-1.71%,24.54%,-22.87%,-5.00%,-3.85%,-23.11% +Free Cash Flow Per Share,0.49,0.35,0.36,0.41,0.43,0.29,0.46,0.25,0.37,0.3,0.57,0.37,0.58,0.27,0.71,0.41,0.5,0.36,0.18,0.26,0.37,0.2,0.29,0.23,0.28,0.23,0.39,0.12,0.22,0.26,0.3,0.14,0.26,0.16,0.23,0.23,0.23,0.17,0.2,0.17 +Dividend Per Share,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08,0.08 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,3.90%,3.90%,3.90% +Gross Margin,65.28%,63.23%,66.43%,67.43%,64.78%,66.87%,67.93%,68.73%,67.52%,66.60%,69.51%,69.38%,68.22%,66.35%,67.93%,69.09%,67.29%,67.45%,64.44%,66.81%,65.65%,64.62%,66.92%,67.41%,64.76%,66.03%,67.78%,67.24%,66.06%,67.68%,65.38%,67.12%,66.87%,66.89%,66.56%,68.71%,67.48%,67.09%,67.22%,69.54% +Operating Margin,15.96%,13.81%,14.97%,22.08%,13.94%,20.17%,31.37%,27.27%,25.00%,20.89%,27.96%,31.15%,23.15%,24.53%,26.48%,28.18%,22.74%,24.04%,22.36%,24.55%,20.00%,18.19%,22.57%,23.85%,19.26%,15.81%,23.81%,26.28%,15.67%,18.00%,25.58%,23.26%,13.57%,22.33%,29.69%,33.23%,29.80%,27.61%,32.13%,34.54% +Profit Margin,11.75%,11.61%,13.26%,16.17%,10.08%,18.41%,25.05%,23.87%,18.41%,33.21%,21.35%,20.92%,29.77%,27.01%,5.78%,18.80%,20.64%,16.35%,33.47%,18.71%,64.68%,7.86%,8.59%,24.16%,10.06%,10.68%,23.14%,12.04%,31.69%,10.97%,17.63%,15.39%,5.67%,14.43%,19.02%,23.13%,21.38%,20.21%,22.38%,21.28% +Free Cash Flow Margin,26.10%,18.90%,18.79%,21.27%,25.04%,16.54%,24.08%,13.19%,21.46%,17.25%,30.93%,19.98%,33.73%,16.44%,42.74%,26.39%,34.70%,26.97%,15.59%,20.64%,30.20%,16.38%,23.09%,18.79%,24.04%,21.64%,32.74%,11.06%,21.31%,27.26%,28.73%,14.58%,29.42%,18.21%,24.93%,26.19%,27.83%,22.88%,25.67%,22.65% +Effective Tax Rate,18.63%,16.36%,2.58%,19.69%,17.74%,-2.90%,14.53%,12.44%,24.72%,13.50%,21.79%,12.44%,14.98%,-2.35%,-101.37%,-0.11%,18.10%,15.11%,4.36%,22.19%,20.43%,19.14%,27.76%,10.47%,19.35%,1.04%,25.89%,20.99%,-124.78%,30.93%,27.05%,28.82%,50.84%,32.18%,32.15%,28.71%,26.92%,28.70%,31.15%,37.33% +EBITDA,70,68,85,88,61,78,126,107,93,130,116,95,119,93,46,67,77,60,102,68,171,38,64,69,42,37,84,41,37,38,60,47,31,41,50,53,46,43,49,48 +EBITDA Margin,23.55%,23.60%,27.92%,29.13%,22.45%,28.20%,41.97%,36.43%,34.29%,48.28%,40.19%,32.63%,44.34%,35.99%,17.78%,27.44%,34.51%,29.59%,57.85%,34.89%,92.40%,20.68%,33.61%,37.43%,23.86%,22.48%,46.39%,25.16%,24.23%,26.55%,38.29%,32.76%,23.36%,31.73%,37.24%,40.71%,38.02%,37.85%,41.89%,42.08% +Depreciation & Amortization,27,28,28,27,28,29,27,27,27,27,26,25,25,25,25,21,21,21,21,21,21,20,20,19,20,19,17,16,16,15,15,16,16,14,11,11,11,11,9,9 +EBIT,43,40,57,61,33,50,100,80,66,104,90,69,94,68,21,46,56,39,81,47,150,18,44,50,22,18,66,25,22,23,45,31,15,28,40,42,35,32,40,39 +EBIT Margin,14.44%,13.88%,18.75%,20.13%,12.25%,17.90%,33.03%,27.26%,24.46%,38.40%,31.22%,23.89%,35.02%,26.39%,8.25%,18.78%,25.19%,19.27%,45.91%,24.05%,81.29%,9.72%,23.21%,26.98%,12.47%,10.79%,36.87%,15.24%,14.10%,15.88%,28.87%,21.62%,11.52%,21.28%,29.32%,32.44%,29.26%,28.34%,33.81%,33.95% +Cash & Equivalents,178,188,152,140,130,149,181,127,165,165,173,161,212,196,199,186,166,169,147,156,110,100,101,96,86,95,122,87,121,72,92,60,59,70,64,66,62,49,55,106 +Short-TermInvestments,0,0,1,5,6,0,24,30,32,38,74,70,67,39,32,90,117,118,124,105,134,59,65,83,71,69,60,90,41,50,66,54,57,52,32,19,51,38,56,54 +Cash & Cash Equivalents,178,188,153,145,136,149,204,157,197,203,247,231,279,235,232,276,283,287,271,261,244,158,166,179,157,164,182,176,162,123,158,114,115,122,96,85,114,87,111,160 +Cash Growth,30.89%,26.15%,-25.18%,-7.56%,-31.06%,-26.79%,-17.29%,-32.00%,-29.47%,-13.61%,6.68%,-16.32%,-1.40%,-18.21%,-14.52%,5.81%,15.99%,81.42%,63.16%,46.03%,55.85%,-3.24%,-8.65%,1.34%,-3.60%,33.41%,15.24%,55.28%,40.60%,0.62%,64.57%,34.32%,1.38%,39.77%,-13.60%,-47.12%,-18.59%,-33.29%,-69.47%,-27.34% +Receivables,218,224,241,228,207,205,218,216,185,174,195,202,153,148,145,158,128,123,123,117,112,123,137,134,113,115,120,110,98,107,117,118,104,110,93,88,67,72,70,67 +Inventory,188,185,180,179,181,186,172,169,160,150,141,128,122,117,117,110,107,106,103,100,95,91,91,94,91,91,86,89,68,67,60,64,66,71,57,57,59,59,50,51 +Other Current Assets,51,52,43,58,67,52,27,28,23,25,23,32,36,44,17,23,24,26,24,14,14,20,18,17,19,14,11,19,17,11,13,10,8,8,8,7,18,23,18,17 +Total Current Assets,635,649,617,611,591,591,621,571,565,552,606,593,590,544,511,567,542,542,521,492,465,392,413,423,380,383,398,394,346,307,348,306,294,310,254,237,258,241,248,295 +"Property, Plant & Equipment",335,343,342,341,335,334,325,322,308,294,289,282,276,279,282,271,264,262,248,239,240,234,154,145,145,147,145,143,138,137,135,132,132,134,132,134,134,133,130,124 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,1426,1469,1480,1497,1531,1548,1407,1424,1437,1451,1354,1379,1401,1436,1459,1236,1251,1239,1245,1256,1284,1294,1312,1299,1315,1337,1044,1054,1027,1039,1031,1052,1051,1069,741,750,739,753,683,683 +Other Long-Term Assets,275,276,264,272,274,282,285,283,53,54,47,46,37,12,12,12,11,10,14,12,9,6,6,5,5,5,5,27,43,45,44,43,43,4,2,1,2,2,2,2 +Total Long-Term Assets,2036,2087,2086,2111,2140,2164,2017,2029,1798,1799,1689,1707,1715,1726,1752,1518,1526,1511,1507,1507,1533,1533,1472,1449,1465,1489,1195,1224,1209,1220,1210,1227,1226,1207,876,885,875,887,815,810 +Total Assets,2670,2736,2704,2721,2731,2755,2639,2600,2363,2351,2295,2300,2305,2270,2263,2085,2068,2053,2028,1999,1998,1925,1884,1873,1845,1872,1593,1618,1555,1527,1558,1533,1520,1517,1130,1122,1133,1128,1063,1104 +Accounts Payable,33,32,38,29,32,30,29,32,24,38,34,31,29,31,33,31,29,33,29,26,29,22,20,15,16,18,18,18,65,56,85,79,76,64,59,14,10,13,52,49 +Deferred Revenue,28,27,28,30,28,25,23,25,22,22,23,23,19,19,19,19,13,13,13,14,12,9,9,10,8,9,8,8,6,5,6,6,5,4,5,5,3,4,3,3 +Current Debt,14,13,13,13,13,12,11,11,11,12,24,24,24,25,24,23,22,22,22,22,22,22,13,13,13,13,0,0,0,0,0,15,4,4,4,4,4,4,4,3 +Total Current Liabilities,161,142,159,150,135,128,129,141,128,138,176,167,155,134,152,138,118,105,107,105,105,88,102,98,87,83,80,71,112,107,136,142,120,107,54,47,36,45,40,39 +Other Current Liabilities,87,70,81,78,63,61,65,73,72,66,94,89,83,60,76,65,53,37,43,44,42,35,61,61,51,44,53,45,41,46,44,42,35,35,-13,24,18,24,-20,-16 +Long-Term Debt,382,385,407,482,543,537,444,463,278,329,302,303,327,353,396,270,283,377,411,477,442,546,493,510,533,549,339,393,363,338,344,344,344,344,92,158,163,164,73,152 +Total Long-Term Liabilities,431,455,476,557,632,630,544,569,408,462,418,420,448,489,539,399,419,508,540,603,570,663,617,628,661,679,435,489,446,461,473,483,509,515,196,222,241,245,177,246 +Other Long-Term Liabilities,49,70,69,75,89,93,100,106,130,133,116,117,120,136,143,129,137,132,128,126,128,116,124,119,128,130,96,96,83,123,129,140,165,172,105,65,78,81,104,94 +Total Liabilities,592,597,635,707,767,758,672,710,536,600,594,587,602,623,692,537,537,614,646,708,675,751,719,726,748,763,514,560,558,568,609,626,629,622,250,269,277,290,216,284 +Total Debt,395,399,420,495,556,550,455,474,289,342,326,327,352,377,421,293,305,399,434,499,464,568,505,522,545,561,339,393,363,338,344,358,347,347,95,162,167,168,77,155 +Debt Growth,-28.90%,-27.41%,-7.79%,4.38%,92.18%,60.90%,39.57%,44.85%,-17.77%,-9.48%,-22.49%,11.81%,15.25%,-5.45%,-2.99%,-41.34%,-34.25%,-29.77%,-14.18%,-4.48%,-14.91%,1.20%,49.02%,33.06%,50.45%,66.36%,-1.39%,9.57%,4.39%,-2.80%,260.88%,121.65%,108.46%,106.40%,23.67%,4.26%,6.09%,34.65%,494.96%,0 +Retained Earnings,1287,1341,1325,1298,1261,1328,1309,1247,1200,1163,1123,1133,1146,1119,1085,1089,1105,1073,1057,1013,1039,931,932,928,895,905,877,847,840,802,799,779,769,775,771,757,739,725,714,699 +Comprehensive Income,-86,-60,-78,-75,-64,-78,-66,-74,-75,-92,-75,-55,-59,-64,-57,-64,-64,-83,-97,-103,-78,-92,-84,-80,-83,-71,-45,-16,-57,-50,-49,-65,-67,-64,-70,-76,-52,-54,-31,-42 +Shareholders Equity,2078,2139,2069,2014,1964,1998,1967,1890,1827,1751,1702,1714,1703,1639,1563,1539,1522,1439,1381,1291,1323,1174,1166,1146,1096,1109,1079,1058,998,960,950,908,891,895,879,853,856,838,847,820 +Net Cash / Debt,-218,-211,-267,-349,-420,-401,-251,-317,-92,-138,-79,-96,-73,-142,-189,-16,-22,-112,-163,-238,-220,-410,-339,-343,-389,-398,-157,-216,-200,-215,-186,-245,-232,-225,1,-77,-53,-81,34,5 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-98.30%,0,0,0,-90.33%,-97.76% +Net Cash Per Share,-1.35,-1.31,-1.66,-2.18,-2.62,-2.48,-1.55,-1.96,-0.57,-0.85,-0.48,-0.59,-0.44,-0.86,-1.15,-0.1,-0.14,-0.7,-1.03,-1.51,-1.39,-2.61,-2.17,-2.21,-2.51,-2.56,-1.02,-1.42,-1.32,-1.42,-1.24,-1.63,-1.55,-1.5,0,-0.52,-0.35,-0.54,0.23,0.03 +Working Capital,473,506,458,461,455,464,493,430,437,414,430,426,435,410,358,429,424,436,414,387,360,304,311,325,293,300,319,323,234,200,213,164,174,203,200,190,223,196,209,256 +Book Value Per Share,13.12,13.49,13.11,12.81,12.46,12.63,12.49,12.01,11.64,11.16,10.85,10.91,10.83,10.48,10.04,9.91,9.83,9.34,9.02,8.43,8.67,7.72,7.69,7.59,7.26,7.36,7.18,7.06,6.66,6.42,6.36,6.08,5.97,6,5.91,5.73,5.76,5.64,5.7,5.52 +Net Income,35,34,41,49,27,51,75,70,50,90,62,61,80,70,15,46,46,33,59,36,120,14,16,45,18,17,42,20,49,16,28,22,7,19,26,30,26,23,26,24 +Depreciation & Amortization,27,28,28,27,28,29,27,27,27,27,26,25,25,25,25,21,21,21,21,21,21,20,20,19,20,19,17,16,16,15,15,16,16,14,11,11,11,11,9,9 +Share-Based Compensation,15,10,7,8,13,10,-2,10,17,14,8,8,14,12,10,11,16,13,6,8,10,8,8,6,7,12,15,5,5,4,3,4,4,3,3,2,2,2,1,1 +Other Operating Activities,8,-8,0,-4,15,-30,-17,-57,-29,-75,7,-21,-18,-58,73,-3,7,-1,-41,-16,-80,-2,11,-30,2,-9,-9,-19,-30,10,5,-17,15,-9,-2,-6,0,-4,0,-4 +Operating Cash Flow,84,64,75,81,83,59,83,51,64,56,103,73,101,48,122,75,89,66,45,49,70,41,56,40,47,39,65,22,39,45,51,25,42,26,37,37,39,32,37,31 +Operating Cash Flow Growth,1.48%,7.59%,-9.47%,60.26%,29.09%,5.89%,-18.81%,-30.90%,-36.25%,15.79%,-15.82%,-2.32%,13.13%,-26.63%,172.42%,51.34%,26.77%,62.83%,-19.94%,24.73%,51.23%,2.77%,-13.72%,83.20%,18.84%,-11.74%,27.52%,-13.47%,-5.88%,70.45%,38.75%,-32.63%,8.02%,-17.62%,-1.32%,20.67%,7.87%,-10.88%,-2.06%,-11.90% +Capital Expenditures,-7,-9,-18,-16,-15,-14,-11,-12,-6,-10,-14,-15,-10,-6,-11,-11,-11,-11,-17,-9,-15,-11,-12,-5,-5,-4,-6,-4,-6,-5,-6,-4,-3,-2,-3,-3,-5,-6,-7,-5 +Acquisitions,2,-14,5,0,-3,-164,0,-232,0,-10,0,0,0,0,-216,-1,-10,0,2,0,0,0,-17,0,0,-272,19,-54,0,-11,-40,2,-3,-253,-1,-8,0,-83,0,0 +Change in Investments,0,1,4,0,-6,24,6,3,6,0,-5,-21,-25,-1,0,11,13,3,5,29,48,-5,-1,0,-9,-12,24,0,0,4,41,2,-33,-7,0,-3,0,4,1,2 +Other Investing Activities,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,1,-1,0,0,0,0,0,0,0,0,0,1,0,0,0,0,0,0,0,0,0,0,0,0,0 +Investing Cash Flow,-5,-22,-9,-16,-24,-154,-5,-241,0,-20,-19,-36,-35,-7,-227,0,-9,-8,-10,19,33,-15,-30,-5,-14,-288,38,-58,-6,-12,-5,0,-39,-262,-4,-14,-5,-85,-6,-3 +Dividends Paid,-13,-13,-13,-13,-13,-13,-13,-13,-13,-13,-13,-13,-13,-12,-12,-12,-12,-12,-12,-12,-12,-12,-12,-12,-12,-12,-12,-12,-12,-12,-12,-12,-12,-12,-12,-12,-12,-12,-12,-12 +Share Issuance / Repurchase,-70,25,23,18,-75,14,8,4,5,-8,-50,-49,-23,38,10,-21,17,15,32,-39,18,9,11,8,-13,16,5,7,3,4,2,2,0,2,4,1,0,1,0,3 +Debt Issued / Paid,0,-19,-70,-58,7,90,-20,170,-65,9,-3,-23,-18,-41,126,-16,-92,-33,-63,37,-103,-19,-17,-23,-13,220,-54,30,25,-6,0,0,0,252,-24,-9,-2,53,-74,-2 +Other Financing Activities,-1,-5,0,0,-1,-20,0,-11,0,-20,0,1,0,-24,-6,-6,-2,-5,-2,-4,0,-2,-2,0,-3,-2,-3,-26,0,-37,-7,-14,0,0,0,0,0,0,0,0 +Financing Cash Flow,-84,-12,-60,-52,-81,72,-24,151,-72,-32,-66,-84,-53,-40,118,-55,-90,-35,-45,-18,-97,-24,-20,-27,-41,223,-63,-1,16,-51,-17,-25,-12,242,-32,-20,-13,42,-86,-11 +Net Cash Flow,-10,36,12,10,-19,-32,53,-37,-1,-7,12,-51,16,-3,13,21,-4,23,-10,46,10,-1,5,10,-9,-27,35,-35,49,-19,32,1,-11,5,-1,3,14,-6,-52,13 +Free Cash Flow,78,55,58,65,68,46,73,39,58,47,89,58,91,42,111,64,78,55,27,40,56,30,44,35,42,35,59,18,33,39,45,21,39,24,34,34,34,26,30,26 +Free Cash Flow Growth,13.59%,19.49%,-20.74%,66.41%,17.12%,-1.58%,-18.60%,-33.16%,-35.84%,9.82%,-19.47%,-9.70%,16.71%,-23.07%,303.76%,59.91%,39.34%,83.48%,-38.04%,15.69%,33.12%,-14.87%,-25.02%,91.47%,27.74%,-10.57%,31.22%,-13.63%,-15.29%,65.78%,33.89%,-38.77%,15.23%,-7.51%,11.22%,32.68%,3.28%,-16.56%,-15.67%,-15.72% +Free Cash Flow Margin,26.10%,18.90%,18.79%,21.27%,25.04%,16.54%,24.08%,13.19%,21.46%,17.25%,30.93%,19.98%,33.73%,16.44%,42.74%,26.39%,34.70%,26.97%,15.59%,20.64%,30.20%,16.38%,23.09%,18.79%,24.04%,21.64%,32.74%,11.06%,21.31%,27.26%,28.73%,14.58%,29.42%,18.21%,24.93%,26.19%,27.83%,22.88%,25.67%,22.65% +Free Cash Flow Per Share,0.49,0.35,0.36,0.41,0.43,0.29,0.46,0.25,0.37,0.3,0.57,0.37,0.58,0.27,0.71,0.41,0.5,0.36,0.18,0.26,0.37,0.2,0.29,0.23,0.28,0.23,0.39,0.12,0.22,0.26,0.3,0.14,0.26,0.16,0.23,0.23,0.23,0.17,0.2,0.17 +Market Capitalization,11445,12677,11291,11065,12203,10767,12852,11668,13010,11136,13600,17013,20329,18937,17511,14818,12260,9550,10094,7272,8366,7448,7896,7498,5465,7701,5559,5660,4853,4519,4387,3793,3837,4084,4197,3515,3347,3436,3658,3724 +Market Cap Growth,-6.21%,17.74%,-12.14%,-5.17%,-6.20%,-3.32%,-5.50%,-31.42%,-36.01%,-41.19%,-22.34%,14.81%,65.81%,98.29%,73.49%,103.77%,46.55%,28.23%,27.83%,-3.02%,53.07%,-3.29%,42.04%,32.48%,12.62%,70.42%,26.73%,49.23%,26.50%,10.66%,4.53%,7.89%,14.62%,18.84%,14.71%,-5.61%,-2.30%,-0.74%,6.83%,18.22% +Enterprise Value,11663,12888,11558,11414,12623,11168,13102,11985,13102,11275,13679,17109,20402,19079,17700,14835,12283,9662,10256,7510,8586,7858,8235,7842,5854,8099,5716,5876,5053,4734,4573,4037,4068,4309,4196,3592,3400,3517,3625,3719 +PE Ratio,72.37,84.11,67.17,54.51,54.44,43.64,45.05,43.01,49.69,38.14,49.99,75.45,96.56,107.21,124.72,80.41,70.08,38.46,44.02,38.91,42.87,80.03,82.19,61.81,56.7,60.31,44.07,50.51,42.39,61.82,57.65,51.18,46.66,40.59,40.17,33.42,33.75,32.26,33.96,34.41 +PS Ratio,9.57,10.82,9.74,9.59,10.66,9.41,11.31,10.39,11.62,9.97,12.3,15.81,19.75,19.23,18.81,17.48,15.35,12.57,13.66,9.64,11.23,10.14,11.06,10.67,8.02,11.65,8.65,9.14,8.1,7.83,7.79,7.01,7.27,7.9,8.41,7.29,7.2,7.53,8.09,8.72 +PB Ratio,5.51,5.93,5.46,5.49,6.22,5.39,6.54,6.18,7.12,6.36,7.99,9.92,11.94,11.55,11.2,9.63,8.06,6.64,7.31,5.63,6.32,6.34,6.77,6.54,4.99,6.94,5.15,5.35,4.86,4.71,4.62,4.18,4.31,4.56,4.77,4.12,3.91,4.1,4.32,4.54 +P/FCF Ratio,45.01,51.74,47.82,44.06,54.14,49.98,59.46,50.14,51.63,39.14,48.51,56.35,65.97,64.16,56.88,65.98,61.15,53.49,65.77,42.7,50.75,49.34,50.55,43.86,35.4,53.01,37.2,41.81,35.1,31.34,34.13,32.37,29.41,32.59,32.98,28.38,29,30.05,30.63,29.78 +P/OCF Ratio,37.56,41.77,37.76,36.06,44.15,41.78,50.52,42.63,43.91,33.45,41.81,49.37,58.7,56.6,49.73,53.9,49.13,41.4,49.18,33.61,40.5,40.76,43.48,39.36,31.68,46.64,32.63,36.2,30.38,27.86,30.52,29.28,27.09,29.48,29.11,24.3,24.2,25.37,26.25,26.57 +Debt/Equity,0.19,0.19,0.2,0.25,0.28,0.28,0.23,0.25,0.16,0.2,0.19,0.19,0.21,0.23,0.27,0.19,0.2,0.28,0.31,0.39,0.35,0.48,0.43,0.46,0.5,0.51,0.31,0.37,0.36,0.35,0.36,0.39,0.39,0.39,0.11,0.19,0.19,0.2,0.09,0.19 +Quick Ratio,2.45,2.89,2.47,2.49,2.54,2.76,3.29,2.65,2.97,2.74,2.51,2.6,2.79,2.86,2.48,3.15,3.5,3.89,3.69,3.61,3.39,3.19,2.98,3.19,3.09,3.34,3.8,4.04,2.34,2.15,2.03,1.63,1.83,2.17,3.49,3.71,5.06,3.53,4.55,5.89 +Current Ratio,3.94,4.56,3.87,4.08,4.37,4.63,4.84,4.05,4.4,4.01,3.44,3.56,3.81,4.06,3.35,4.12,4.61,5.14,4.88,4.69,4.43,4.44,4.05,4.32,4.35,4.59,5.01,5.55,3.1,2.87,2.57,2.15,2.44,2.9,4.69,5.08,7.21,5.35,6.24,7.65 +Return on Invested Capital (ROIC),6.89%,6.43%,7.52%,8.90%,9.52%,10.19%,10.36%,9.86%,11.44%,11.66%,12.82%,16.41%,15.79%,15.53%,14.63%,10.36%,8.66%,7.94%,7.23%,6.97%,7.11%,7.16%,7.38%,7.42%,7.21%,8.71%,9.74%,9.34%,9.21%,6.15%,6.31%,6.28%,7.01%,8.39%,10.94%,10.40%,9.70%,9.92%,11.04%,10.51% +Dividend Yield,0.40%,0.40%,0.40%,0.50%,0.40%,0.50%,0.40%,0.40%,0.40%,0.50%,0.40%,0.30%,0.20%,0.30%,0.30%,0.30%,0.40%,0.50%,0.50%,0.70%,0.60%,0.70%,0.60%,0.60%,0.90%,0.60%,0.90%,0.80%,1.00%,1.10%,1.10%,1.30%,1.20%,1.20%,1.10%,1.40%,1.40%,1.40%,1.30%,1.30% +Payout Ratio,36.40%,38.10%,30.80%,25.80%,47.10%,25.00%,17.00%,17.80%,25.00%,14.00%,20.50%,20.50%,15.70%,18.00%,80.00%,27.10%,26.70%,36.90%,20.80%,33.80%,10.20%,84.20%,74.10%,27.10%,69.60%,69.60%,28.90%,60.20%,24.60%,76.20%,43.20%,54.40%,160.00%,62.50%,46.50%,39.40%,45.70%,52.60%,45.70%,49.10% +Buyback Yield,-0.35%,0.51%,0.91%,0.69%,1.04%,0.14%,0.89%,1.38%,1.87%,1.49%,0.30%,-0.72%,-2.36%,-2.83%,-3.73%,-3.15%,-1.79%,-1.97%,-1.06%,-1.48%,-2.07%,-1.13%,-1.84%,-1.89%,-2.17%,-2.94%,-2.34%,-1.73%,-1.20%,-0.62%,-0.43%,-0.52%,-0.47%,-0.42%,-0.24%,-0.08%,-0.24%,-0.45%,-0.70%,-0.58% +Total Return,0.05%,0.91%,1.31%,1.19%,1.44%,0.64%,1.29%,1.78%,2.27%,1.99%,0.70%,-0.42%,-2.16%,-2.53%,-3.43%,-2.85%,-1.39%,-1.47%,-0.56%,-0.78%,-1.47%,-0.43%,-1.24%,-1.29%,-1.27%,-2.34%,-1.44%,-0.93%,-0.20%,0.48%,0.67%,0.78%,0.73%,0.78%,0.86%,1.32%,1.16%,0.95%,0.60%,0.72% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/tfx.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/tfx.csv new file mode 100644 index 0000000000000000000000000000000000000000..fed486e04373400cadbef287a075d3355e2556f5 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/tfx.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/29,2024/6/30,2024/3/31,2023/12/31,2023/10/1,2023/7/2,2023/4/2,2022/12/31,2022/9/25,2022/6/26,2022/3/27,2021/12/31,2021/9/26,2021/6/27,2021/3/28,2020/12/31,2020/9/27,2020/6/28,2020/3/29,2019/12/31,2019/9/29,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/7/1,2018/4/1,2017/12/31,2017/10/1,2017/7/2,2017/4/2,2016/12/31,2016/9/25,2016/6/26,2016/3/27,2015/12/31,2015/9/27,2015/6/28,2015/3/29 +Revenue,795,764,750,738,774,746,743,711,758,687,705,642,762,700,713,634,711,628,567,631,681,648,653,614,642,610,610,587,595,535,529,488,514,456,474,425,485,444,452,429 +Revenue Growth,2.78%,2.41%,0.87%,3.79%,2.10%,8.68%,5.50%,10.79%,-0.51%,-1.92%,-1.25%,1.23%,7.13%,11.45%,25.83%,0.52%,4.44%,-3.09%,-13.10%,2.78%,6.13%,6.34%,6.99%,4.49%,7.82%,14.02%,15.37%,20.36%,15.79%,17.35%,11.63%,14.82%,6.08%,2.69%,4.76%,-1.06%,1.78%,-2.94%,-3.43%,-2.08% +Cost of Revenue,355,334,333,322,342,330,335,320,336,313,316,295,342,312,316,289,328,299,289,297,303,293,300,290,357,267,265,256,264,239,238,232,241,214,217,200,224,216,219,207 +Gross Profit,440,430,416,416,431,416,408,391,422,374,389,346,420,388,398,345,384,329,278,334,378,355,352,324,284,343,345,331,331,295,290,256,273,242,256,225,260,228,233,223 +"Selling, General & Admin",255,247,251,243,261,213,223,233,233,210,217,204,228,205,224,203,233,172,191,148,220,209,216,207,137,215,230,215,213,164,159,164,144,140,143,136,148,139,142,140 +Research & Development,45,39,41,37,36,38,39,41,43,38,37,36,36,32,33,30,34,29,29,27,31,28,28,27,28,26,26,26,25,21,20,18,16,15,15,12,13,13,13,13 +Operating Expenses,683,286,300,421,353,251,264,276,293,248,254,243,265,238,269,241,288,197,240,177,257,237,245,249,165,260,311,244,240,185,180,195,206,155,158,158,164,152,156,157 +Other Operating Expenses,384,0,8,141,57,0,2,2,17,1,0,2,1,1,11,8,22,-4,19,1,6,0,2,15,0,19,55,3,1,0,1,13,46,0,0,9,2,0,1,4 +Operating Income,-243,144,117,-5,78,165,144,115,129,126,135,104,155,150,129,103,95,132,39,157,121,118,107,75,119,82,33,87,91,110,110,61,67,86,98,67,97,77,77,66 +Interest Expense / Income,19,21,21,23,26,23,18,18,19,13,11,10,12,12,16,17,19,17,16,15,17,20,21,23,23,27,27,26,24,21,20,18,16,13,12,14,14,14,16,17 +Other Expense / Income,-135,-8,-2,-1,-8,-7,-1,0,0,-7,0,0,-1,-91,13,-1,0,0,0,-1,2,0,-1,1,-3,0,0,-2,0,2,0,6,0,0,19,0,-10,1,11,1 +Pretax Income,-127,131,97,-26,60,149,127,97,110,119,124,93,144,229,100,87,76,116,23,142,102,99,87,52,99,55,7,62,68,87,90,38,51,74,67,53,94,62,50,48 +Income Tax,10,20,17,-42,29,12,16,20,31,17,18,16,16,30,16,12,0,-1,12,11,-7,-130,4,11,9,-1,10,6,110,10,12,-3,-10,8,8,3,-8,1,5,9 +Net Income,-137,111,80,15,31,137,111,77,79,102,106,77,128,199,83,75,76,117,11,131,108,229,83,41,91,57,-2,56,-43,77,78,40,61,66,59,51,101,61,45,38 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,-137,111,80,15,31,137,111,77,79,102,106,77,128,199,83,75,76,117,11,131,108,229,83,41,91,57,-2,56,-43,77,78,40,61,66,59,51,101,61,45,38 +Net Income Growth,0,-19.06%,-28.11%,-80.08%,-60.42%,34.59%,5.52%,-0.51%,-38.64%,-48.84%,26.75%,3.04%,68.24%,70.84%,626.68%,-42.92%,-29.68%,-49.07%,-86.26%,220.68%,19.51%,305.01%,0,-27.21%,0,-26.61%,0,39.87%,0,16.12%,31.53%,-20.75%,-39.62%,9.04%,33.08%,32.17%,99.70%,10.93%,-5.69%,9.71% +Shares Outstanding (Basic),46,47,47,47,47,47,47,47,47,47,47,47,47,47,47,47,47,47,46,46,46,46,46,46,46,46,46,45,45,45,45,45,44,44,44,42,42,42,42,41 +Shares Outstanding (Diluted),47,47,47,47,47,47,47,47,47,47,47,47,47,47,47,47,47,47,47,47,47,47,47,47,47,47,46,47,47,47,47,47,47,47,47,49,48,49,48,47 +Shares Change,-1.47%,-0.61%,0.07%,0.23%,0.17%,0.08%,-0.04%,-0.25%,-0.40%,-0.40%,-0.18%,-0.01%,0.16%,0.25%,0.40%,0.37%,0.28%,0.33%,0.44%,0.62%,0.76%,0.77%,3.19%,0.53%,0.46%,0.49%,-2.64%,0.17%,-1.01%,-1.81%,-0.91%,-4.44%,-2.51%,-2.24%,-1.74%,3.14%,2.58%,4.08%,3.64%,3.38% +EPS (Basic),-2.9,2.38,1.7,0.32,0.66,2.92,2.37,1.63,1.67,2.17,2.25,1.65,2.74,4.26,1.78,1.6,1.63,2.51,0.25,2.83,2.34,4.95,1.81,0.89,1.97,1.23,-0.05,1.24,-0.95,1.71,1.73,0.89,1.39,1.51,1.36,1.22,2.43,1.46,1.07,0.92 +EPS (Diluted),-2.89,2.36,1.69,0.32,0.65,2.9,2.35,1.62,1.67,2.16,2.23,1.63,2.7,4.2,1.76,1.58,1.61,2.46,0.24,2.78,2.29,4.85,1.77,0.87,1.93,1.21,-0.05,1.2,-0.91,1.65,1.67,0.86,1.29,1.4,1.26,1.04,2.1,1.25,0.93,0.81 +EPS Growth,0,-18.62%,-28.09%,-80.25%,-61.08%,34.26%,5.38%,-0.61%,-38.15%,-48.57%,26.71%,3.17%,67.70%,70.73%,633.33%,-43.17%,-29.69%,-49.28%,-86.44%,219.54%,18.65%,300.83%,0.00%,-27.50%,0.00%,-26.67%,0.00%,39.54%,0.00%,17.86%,32.54%,-17.31%,-38.57%,12.00%,35.48%,28.40%,94.44%,5.93%,-8.82%,6.58% +Free Cash Flow Per Share,3.68,4.49,1.2,1.54,2.37,3.77,1.46,1.33,1.53,2.6,0.43,1.04,3.88,3.63,2.93,1.96,3.59,1.8,2.71,-0.67,2.71,2.29,1.38,0.9,2.39,2.26,1.58,1.56,1.73,2.33,1.83,1.87,1.85,2.48,2.4,1.44,2.64,1.27,1.21,0.65 +Dividend Per Share,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34,0.34 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,55.31%,56.28%,55.55%,56.40%,55.75%,55.78%,54.87%,55.05%,55.68%,54.45%,55.19%,53.95%,55.09%,55.38%,55.72%,54.35%,53.93%,52.42%,49.09%,52.90%,55.47%,54.77%,53.98%,52.80%,44.29%,56.19%,56.53%,56.41%,55.58%,55.21%,54.91%,52.38%,53.13%,53.02%,54.14%,52.99%,53.73%,51.43%,51.60%,51.85% +Operating Margin,-30.57%,18.83%,15.59%,-0.65%,10.08%,22.15%,19.32%,16.17%,16.96%,18.34%,19.18%,16.13%,20.35%,21.40%,18.03%,16.32%,13.37%,21.02%,6.84%,24.91%,17.75%,18.14%,16.47%,12.26%,18.59%,13.47%,5.49%,14.79%,15.28%,20.64%,20.85%,12.47%,13.04%,18.98%,20.79%,15.89%,19.97%,17.25%,17.03%,15.28% +Profit Margin,-17.18%,14.52%,10.68%,2.07%,4.02%,18.37%,14.98%,10.80%,10.37%,14.84%,14.98%,12.02%,16.81%,28.44%,11.67%,11.81%,10.71%,18.56%,2.02%,20.80%,15.90%,35.31%,12.78%,6.67%,14.12%,9.27%,-0.41%,9.57%,-7.17%,14.40%,14.76%,8.23%,11.88%,14.56%,12.52%,11.93%,20.87%,13.71%,9.86%,8.93% +Free Cash Flow Margin,21.43%,27.45%,7.54%,9.83%,14.37%,23.74%,9.22%,8.75%,9.46%,17.79%,2.87%,7.62%,23.88%,24.25%,19.17%,14.40%,23.50%,13.30%,22.22%,-4.91%,18.46%,16.35%,9.79%,6.73%,17.16%,16.96%,11.84%,12.07%,13.12%,19.58%,15.53%,17.24%,15.82%,23.98%,22.09%,14.15%,22.65%,11.89%,11.09%,6.24% +Effective Tax Rate,0.00%,15.03%,17.80%,0.00%,48.07%,8.01%,12.24%,20.82%,28.49%,14.53%,14.86%,17.15%,10.99%,12.97%,16.47%,14.24%,-0.05%,-0.82%,50.84%,7.79%,-6.40%,-132.31%,4.41%,21.15%,8.73%,-2.33%,135.25%,10.00%,163.12%,11.47%,13.42%,-7.12%,-19.72%,10.18%,11.90%,4.90%,-8.10%,1.30%,10.59%,19.57% +EBITDA,-36,220,187,62,150,230,205,175,189,189,192,161,215,300,176,164,152,189,96,213,173,171,162,128,288,97,48,103,105,123,124,69,82,100,93,80,119,88,78,76 +EBITDA Margin,-4.57%,28.83%,24.90%,8.47%,19.37%,30.80%,27.60%,24.63%,24.88%,27.51%,27.26%,25.16%,28.16%,42.80%,24.70%,25.80%,21.39%,30.11%,16.99%,33.84%,25.43%,26.34%,24.80%,20.85%,44.88%,15.98%,7.94%,17.57%,17.70%,22.92%,23.44%,14.23%,15.86%,22.03%,19.69%,18.76%,24.60%,19.74%,17.15%,17.65% +Depreciation & Amortization,72,69,68,66,64,58,60,60,60,56,57,58,59,59,60,59,57,57,57,56,54,53,54,53,165,15,15,15,14,14,14,14,14,14,14,13,12,12,11,11 +EBIT,-108,152,119,-4,86,172,145,115,129,133,135,104,156,241,116,104,95,132,39,158,119,118,108,75,123,82,34,88,91,108,110,55,67,87,79,67,107,76,66,65 +EBIT Margin,-13.59%,19.85%,15.81%,-0.49%,11.07%,23.08%,19.46%,16.21%,17.01%,19.31%,19.21%,16.13%,20.46%,34.40%,16.24%,16.42%,13.33%,21.06%,6.88%,25.00%,17.48%,18.22%,16.55%,12.15%,19.09%,13.52%,5.53%,15.05%,15.33%,20.25%,20.81%,11.32%,13.11%,19.03%,16.73%,15.79%,22.12%,17.11%,14.61%,15.10% +Cash & Equivalents,290,243,239,237,223,881,251,264,292,397,308,467,445,481,362,325,376,347,554,406,301,258,304,271,357,356,346,379,334,1018,676,689,544,499,476,393,338,276,325,309 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,290,243,239,237,223,881,251,264,292,397,308,467,445,481,362,325,376,347,554,406,301,258,304,271,357,356,346,379,334,1018,676,689,544,499,476,393,338,276,325,309 +Cash Growth,30.22%,-72.41%,-4.88%,-10.11%,-23.69%,121.90%,-18.60%,-43.40%,-34.39%,-17.44%,-14.83%,43.75%,18.41%,38.47%,-34.64%,-20.14%,24.84%,34.92%,82.15%,49.87%,-15.70%,-27.71%,-12.25%,-28.42%,7.08%,-64.99%,-48.79%,-45.02%,-38.66%,103.74%,41.92%,75.55%,60.71%,80.66%,46.61%,27.14%,11.59%,-3.46%,36.91%,-26.77% +Receivables,459,470,449,449,443,425,429,410,409,391,415,407,384,400,414,401,395,390,375,442,419,397,382,376,366,374,359,359,346,306,304,283,272,262,274,275,262,273,286,285 +Inventory,600,640,637,628,626,625,632,614,579,530,511,491,478,484,490,512,513,526,515,489,477,473,461,446,428,411,405,404,396,382,369,355,316,342,338,339,330,346,347,339 +Other Current Assets,121,146,114,120,115,166,134,140,132,141,151,129,123,177,171,141,138,156,101,110,110,111,98,90,85,99,74,63,54,60,59,68,51,61,73,79,73,141,144,138 +Total Current Assets,1471,1499,1438,1434,1407,2097,1446,1428,1411,1459,1385,1494,1429,1542,1437,1379,1422,1421,1545,1447,1306,1238,1245,1183,1236,1241,1185,1205,1129,1767,1408,1395,1183,1164,1162,1085,1004,1036,1103,1071 +"Property, Plant & Equipment",612,625,604,598,603,588,588,586,578,534,548,560,573,576,565,562,575,548,534,535,544,545,533,522,433,421,411,390,383,374,369,355,303,322,315,318,316,313,316,310 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,1 +Goodwill and Intangibles,4901,5244,5273,5328,5416,4709,4774,4817,4843,4592,4688,4736,4793,4860,4919,5036,5106,4593,4604,4630,4402,4407,4492,4522,4572,4486,4527,4655,4619,3493,3467,3436,2368,2470,2476,2492,2496,2496,2503,2477 +Other Long-Term Assets,114,118,127,118,106,99,88,87,96,173,111,82,76,62,146,51,50,52,82,90,58,68,44,41,37,52,52,51,50,46,46,46,37,46,47,48,56,62,62,65 +Total Long-Term Assets,5627,5987,6004,6044,6125,5396,5450,5490,5517,5299,5347,5379,5443,5498,5629,5649,5730,5193,5221,5255,5003,5020,5069,5085,5042,4960,4990,5095,5053,3914,3882,3837,2708,2838,2838,2858,2868,2872,2882,2853 +Total Assets,7098,7486,7442,7478,7533,7494,6896,6918,6928,6758,6732,6873,6872,7040,7066,7028,7153,6613,6765,6702,6310,6257,6314,6268,6278,6201,6175,6301,6181,5681,5290,5232,3891,4002,4000,3943,3872,3908,3984,3924 +Accounts Payable,141,119,113,116,132,131,142,136,127,122,121,117,118,104,107,101,103,97,107,104,103,101,108,104,107,98,95,85,92,85,82,82,69,70,73,73,66,68,74,75 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,100,97,94,91,88,88,88,88,88,114,110,110,110,101,93,84,101,92,83,54,50,50,50,87,87,77,87,78,87,77,112,131,183,182,174,421,417,417,416,402 +Total Current Liabilities,649,619,557,571,607,585,555,576,581,611,610,656,680,562,527,508,540,475,457,402,563,530,494,521,582,549,536,552,484,375,376,392,428,452,424,675,664,657,662,664 +Other Current Liabilities,408,403,350,364,387,367,326,352,367,375,379,429,452,357,328,323,337,287,266,244,410,380,336,331,389,374,355,390,305,212,182,179,175,200,177,180,180,173,172,188 +Long-Term Debt,1655,1764,1727,1772,1839,2062,1583,1665,1744,1693,1711,1850,1856,2063,2317,2375,2464,2127,2421,2437,1960,2053,2178,2174,2072,2076,2145,2154,2163,2173,1888,1958,850,850,908,642,642,646,696,700 +Total Long-Term Liabilities,2170,2386,2326,2404,2485,2594,2125,2232,2325,2252,2269,2422,2437,2820,3073,3144,3276,2902,3211,3226,2767,2874,3156,3177,3156,3144,3205,3188,3267,2834,2555,2621,1324,1379,1455,1195,1197,1309,1402,1399 +Other Long-Term Liabilities,515,621,599,631,646,532,542,567,580,559,558,571,581,756,756,769,812,775,790,789,807,821,978,1004,1083,1069,1059,1034,1104,661,668,663,474,529,547,553,555,663,706,699 +Total Liabilities,2820,3005,2883,2975,3092,3180,2681,2808,2906,2863,2879,3078,3117,3382,3600,3652,3816,3377,3668,3629,3331,3404,3650,3698,3738,3694,3741,3740,3751,3208,2931,3014,1752,1832,1879,1869,1861,1967,2064,2063 +Total Debt,1755,1861,1821,1863,1926,2149,1670,1753,1832,1807,1821,1960,1966,2165,2409,2459,2564,2219,2504,2491,2010,2103,2228,2260,2159,2153,2232,2232,2250,2250,2000,2089,1033,1032,1082,1063,1059,1063,1112,1102 +Debt Growth,-8.90%,-13.40%,8.99%,6.28%,5.15%,18.92%,-8.25%,-10.59%,-6.82%,-16.50%,-24.44%,-20.26%,-23.33%,-2.45%,-3.76%,-1.30%,27.57%,5.50%,12.38%,10.20%,-6.88%,-2.32%,-0.20%,1.28%,-4.03%,-4.31%,11.63%,6.84%,117.70%,118.06%,84.84%,96.48%,-2.44%,-2.90%,-2.71%,-3.49%,-0.86%,-0.25%,4.68%,-14.56% +Retained Earnings,4116,0,0,0,4110,0,0,0,3817,0,0,0,3518,0,0,0,3096,0,0,0,2825,0,0,0,2428,0,0,0,2286,0,0,0,2195,0,0,0,2016,0,0,0 +Comprehensive Income,-317,0,0,0,-314,0,0,0,-404,0,0,0,-347,0,0,0,-297,0,0,0,-344,0,0,0,-341,0,0,0,-265,0,0,0,-439,0,0,0,-371,0,0,0 +Shareholders Equity,4278,4482,4559,4503,4441,4314,4215,4110,4022,3895,3853,3796,3755,3658,3466,3376,3336,3236,3097,3073,2979,2853,2665,2570,2540,2507,2434,2561,2431,2472,2359,2219,2138,2170,2119,2059,2009,1939,1918,1858 +Net Cash / Debt,-1465,-1618,-1582,-1625,-1704,-1268,-1420,-1489,-1540,-1410,-1513,-1494,-1521,-1684,-2048,-2134,-2189,-1871,-1950,-2084,-1709,-1846,-1924,-1989,-1802,-1797,-1886,-1853,-1916,-1232,-1324,-1400,-490,-532,-605,-671,-721,-786,-787,-793 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,-31.43,-34.42,-33.4,-34.3,-36.01,-26.81,-29.99,-31.48,-32.61,-29.84,-31.95,-31.51,-32.08,-35.48,-43.17,-45.01,-46.23,-39.54,-41.28,-44.13,-36.21,-39.12,-40.9,-42.37,-38.46,-38.38,-41.38,-39.68,-41.08,-26.46,-28.27,-30.03,-10.39,-11.22,-12.81,-13.75,-14.92,-16.2,-16.37,-16.76 +Working Capital,822,881,881,863,801,1512,890,852,829,848,775,838,749,980,910,871,882,945,1088,1044,743,707,751,662,654,692,649,653,645,1392,1032,1003,756,711,738,410,340,379,441,406 +Book Value Per Share,92.28,95.92,96.68,95.68,94.49,91.8,89.72,87.55,85.74,83.04,82.15,80.97,80.15,78.14,74.16,72.29,71.6,69.55,66.69,66.26,64.3,61.69,57.72,55.81,55.22,54.68,53.4,56.49,53.9,54.9,52.42,49.43,48.52,49.27,48.67,49.45,48.29,46.61,46.15,44.8 +Net Income,-137,111,80,15,31,137,111,77,79,102,106,77,128,199,83,75,76,117,11,131,108,229,83,41,91,57,-2,56,-43,77,78,40,61,66,59,51,101,61,45,38 +Depreciation & Amortization,72,69,68,66,64,58,60,60,60,56,57,58,59,59,60,59,57,57,57,56,54,53,54,53,165,15,15,15,14,14,14,14,14,14,14,13,12,12,11,11 +Share-Based Compensation,8,8,9,7,9,8,7,7,7,7,7,5,6,5,6,5,6,6,5,4,7,7,7,6,6,6,6,5,5,5,5,4,4,5,5,3,4,3,3,4 +Other Operating Activities,260,43,-65,23,34,-1,-93,-60,-47,-23,-130,-78,9,-78,4,-29,56,-72,72,-202,-22,-157,-48,-36,-127,44,76,11,125,26,9,32,29,35,36,0,9,-9,8,-12 +Operating Cash Flow,202,231,91,111,139,202,86,84,98,142,40,62,201,185,154,111,195,107,145,-12,148,132,96,64,135,121,94,87,101,122,106,91,108,120,114,67,126,67,67,41 +Operating Cash Flow Growth,45.81%,14.56%,6.05%,32.02%,41.39%,41.63%,117.45%,35.62%,-51.26%,-23.15%,-74.31%,-43.93%,3.08%,72.71%,6.06%,0,32.33%,-18.58%,50.92%,0,9.30%,8.76%,1.94%,-26.39%,33.38%,-0.59%,-10.92%,-4.45%,-6.48%,1.67%,-6.64%,35.93%,-14.02%,79.99%,69.57%,61.78%,58.07%,-24.53%,-13.98%,1.18% +Capital Expenditures,-32,-21,-35,-38,-28,-24,-18,-22,-27,-20,-19,-13,-20,-15,-17,-19,-28,-24,-19,-19,-22,-26,-32,-23,-25,-18,-22,-16,-23,-17,-24,-7,-27,-11,-9,-7,-16,-14,-17,-14 +Acquisitions,0,0,0,0,-589,0,0,0,-171,8,-23,0,-1,225,-2,-2,-500,-1,-1,-265,12,0,0,-1,-95,0,-19,-4,-751,-17,-18,-976,10,-11,-3,0,-30,-26,-30,-7 +Change in Investments,9,0,5,14,53,-4,10,0,-5,0,10,0,10,-10,8,0,9,0,10,0,10,0,8,0,2,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Investing Activities,0,0,0,0,0,0,0,0,1,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Investing Cash Flow,-23,-21,-30,-25,-564,-28,-7,-22,-201,-13,-32,-13,-11,199,-11,-21,-519,-24,-10,-284,0,-26,-24,-24,-118,-18,-41,-19,-774,-34,-42,-982,-17,-21,-12,-7,-46,-40,-47,-22 +Dividends Paid,-16,-16,-16,-16,-16,-16,-16,-16,-16,-16,-16,-16,-16,-16,-16,-16,-16,-16,-16,-16,-16,-16,-16,-16,-16,-16,-15,-15,-15,-15,-15,-15,-15,-15,-15,-14,-14,-14,-14,-14 +Share Issuance / Repurchase,0,-199,1,2,5,0,3,-2,0,0,1,-5,1,16,9,-3,8,9,6,-3,7,6,6,2,4,9,8,1,1,3,2,-1,1,1,3,3,0,0,5,0 +Debt Issued / Paid,-103,40,-41,-57,-223,479,-79,-75,4,-9,-136,0,-201,-259,-75,-100,350,-285,25,485,-93,-133,-28,0,5,-80,0,-19,8,250,-90,1056,0,-51,9,0,0,-53,7,30 +Other Financing Activities,0,0,0,0,-3,-1,0,0,-5,-1,-3,0,0,-1,-27,-13,-3,-4,-8,-61,-7,0,-6,-111,0,-11,-63,0,-8,0,0,-19,-7,-10,-8,0,-1,-4,-10,-4 +Financing Cash Flow,-119,-175,-57,-71,-238,462,-92,-94,-17,-26,-154,-21,-215,-260,-109,-131,339,-296,7,405,-108,-143,-43,-124,-7,-97,-70,-33,-14,238,-104,1021,-21,-76,-11,-11,-15,-71,-11,12 +Net Cash Flow,50,39,1,15,-659,631,-13,-28,-105,89,-159,22,-36,119,37,-51,28,-206,147,105,44,-46,33,-86,1,10,-33,45,-684,341,-13,145,44,23,84,54,62,-49,16,6 +Free Cash Flow,170,210,57,73,111,177,69,62,72,122,20,49,182,170,137,91,167,84,126,-31,126,106,64,41,110,103,72,71,78,105,82,84,81,109,105,60,110,53,50,27 +Free Cash Flow Growth,53.31%,18.38%,-17.57%,16.58%,55.14%,45.09%,238.92%,27.25%,-60.61%,-28.06%,-85.21%,-46.42%,8.87%,103.27%,8.57%,0,32.99%,-21.19%,97.20%,0,14.16%,2.54%,-11.55%,-41.78%,41.04%,-1.26%,-12.05%,-15.71%,-4.01%,-4.19%,-21.51%,39.87%,-25.88%,107.17%,108.75%,124.49%,99.08%,-30.69%,-15.25%,-6.48% +Free Cash Flow Margin,21.43%,27.45%,7.54%,9.83%,14.37%,23.74%,9.22%,8.75%,9.46%,17.79%,2.87%,7.62%,23.88%,24.25%,19.17%,14.40%,23.50%,13.30%,22.22%,-4.91%,18.46%,16.35%,9.79%,6.73%,17.16%,16.96%,11.84%,12.07%,13.12%,19.58%,15.53%,17.24%,15.82%,23.98%,22.09%,14.15%,22.65%,11.89%,11.09%,6.24% +Free Cash Flow Per Share,3.68,4.49,1.2,1.54,2.37,3.77,1.46,1.33,1.53,2.6,0.43,1.04,3.88,3.63,2.93,1.96,3.59,1.8,2.71,-0.67,2.71,2.29,1.38,0.9,2.39,2.26,1.58,1.56,1.73,2.33,1.83,1.87,1.85,2.48,2.4,1.44,2.64,1.27,1.21,0.65 +Market Capitalization,8266,11630,9907,10643,11717,9230,11369,11891,11709,9732,12103,15908,15388,18163,19264,19284,19165,15621,16521,13098,17428,15517,15284,13906,11885,12186,12215,11806,11209,10898,9345,8699,7099,7554,7466,6436,5469,5405,5679,4969 +Market Cap Growth,-29.45%,26.01%,-12.86%,-10.50%,0.07%,-5.16%,-6.07%,-25.25%,-23.91%,-46.42%,-37.17%,-17.51%,-19.71%,16.28%,16.60%,47.23%,9.97%,0.67%,8.10%,-5.81%,46.63%,27.33%,25.12%,17.78%,6.03%,11.82%,30.71%,35.71%,57.89%,44.26%,25.18%,35.18%,29.82%,39.78%,31.45%,29.53%,15.00%,22.95%,30.54%,14.09% +Enterprise Value,9731,13248,11489,12268,13421,10498,12788,13380,13249,11142,13615,17401,16909,19847,21311,21418,21354,17492,18472,15183,19137,17362,17208,15895,13687,13983,14101,13659,13125,12130,10669,10099,7589,8087,8071,7106,6189,6191,6466,5761 +PE Ratio,118.64,48.98,37.59,36.09,32.88,22.86,30.85,32.78,32.25,23.59,23.73,32.62,31.7,41.91,54.91,69.11,57.16,42.51,34.43,23.74,37.77,34.96,56.32,74.96,59.19,180.39,138.74,70.05,73.49,42.53,38.06,38.35,29.91,27.23,27.45,25.02,22.33,27.81,30.15,26 +PS Ratio,2.71,3.84,3.29,3.55,3.94,3.12,3.92,4.16,4.2,3.48,4.31,5.65,5.48,6.58,7.17,7.59,7.55,6.23,6.54,5.01,6.72,6.07,6.07,5.62,4.85,5.07,5.25,5.26,5.22,5.28,4.71,4.51,3.8,4.11,4.09,3.57,3.02,3,3.13,2.71 +PB Ratio,1.93,2.6,2.17,2.36,2.64,2.14,2.7,2.89,2.91,2.5,3.14,4.19,4.1,4.97,5.56,5.71,5.74,4.83,5.33,4.26,5.85,5.44,5.74,5.41,4.68,4.86,5.02,4.61,4.61,4.41,3.96,3.92,3.32,3.48,3.52,3.13,2.72,2.79,2.96,2.67 +P/FCF Ratio,16.23,25.84,23.73,24.78,27.95,24.31,35.02,43.04,44.53,26.07,28.75,29.6,26.54,32.15,40.24,41.21,55.44,51.34,50.57,49.5,51.74,48.3,47.97,42.53,33.33,37.55,37.48,35.16,32.12,30.94,26.19,22.93,19.98,19.69,22.82,23.6,22.85,29.25,27.29,22.88 +P/OCF Ratio,13,20.33,18.25,19.8,22.95,19.64,27.68,32.65,34.22,21.85,24.79,26.39,23.62,28.14,33.95,34.52,43.92,40.19,39.99,35.97,39.65,36.34,36.71,33.55,27.17,30.2,30.22,28.39,26.7,25.53,21.99,20.12,17.38,17.73,20.02,19.72,18.18,21.23,20.57,17.31 +Debt/Equity,0.41,0.42,0.4,0.41,0.43,0.5,0.4,0.43,0.46,0.46,0.47,0.52,0.52,0.59,0.7,0.73,0.77,0.69,0.81,0.81,0.67,0.74,0.84,0.88,0.85,0.86,0.92,0.87,0.93,0.91,0.85,0.94,0.48,0.48,0.51,0.52,0.53,0.55,0.58,0.59 +Quick Ratio,1.15,1.15,1.23,1.2,1.1,2.23,1.22,1.17,1.21,1.29,1.19,1.33,1.22,1.57,1.47,1.43,1.43,1.55,2.03,2.11,1.28,1.23,1.39,1.24,1.24,1.33,1.31,1.34,1.4,3.53,2.61,2.48,1.91,1.68,1.77,0.99,0.9,0.84,0.92,0.89 +Current Ratio,2.27,2.42,2.58,2.51,2.32,3.58,2.6,2.48,2.43,2.39,2.27,2.28,2.1,2.74,2.73,2.71,2.63,2.99,3.38,3.6,2.32,2.33,2.52,2.27,2.12,2.26,2.21,2.18,2.33,4.72,3.74,3.56,2.77,2.57,2.74,1.61,1.51,1.58,1.67,1.61 +Return on Invested Capital (ROIC),-0.49%,4.01%,4.45%,4.93%,6.43%,7.13%,7.08%,6.92%,6.84%,7.83%,8.27%,8.02%,8.12%,7.24%,7.22%,5.76%,6.65%,7.80%,10.10%,11.67%,11.30%,10.98%,7.25%,4.98%,5.52%,2.00%,2.29%,4.46%,4.29%,7.17%,7.31%,7.19%,9.74%,10.41%,10.34%,10.03%,9.83%,8.85%,8.58%,8.54% +Dividend Yield,0.80%,0.60%,0.60%,0.60%,0.50%,0.70%,0.60%,0.50%,0.50%,0.70%,0.50%,0.40%,0.40%,0.40%,0.30%,0.30%,0.30%,0.40%,0.40%,0.50%,0.40%,0.40%,0.40%,0.50%,0.50%,0.50%,0.50%,0.50%,0.50%,0.60%,0.70%,0.70%,0.80%,0.80%,0.80%,0.90%,1.00%,1.00%,1.00%,1.10% +Payout Ratio,-11.70%,14.30%,20.00%,106.20%,51.50%,11.60%,14.30%,20.90%,20.40%,15.70%,15.10%,20.60%,12.40%,8.00%,19.10%,21.20%,20.90%,13.50%,136.00%,12.00%,14.50%,6.90%,18.80%,38.20%,17.30%,27.60%,-680.00%,27.40%,-35.80%,19.90%,19.70%,38.20%,24.50%,22.50%,25.00%,27.90%,14.00%,23.30%,31.80%,37.00% +Buyback Yield,1.47%,0.61%,-0.07%,-0.23%,-0.17%,-0.08%,0.04%,0.25%,0.40%,0.40%,0.18%,0.01%,-0.16%,-0.25%,-0.40%,-0.37%,-0.28%,-0.33%,-0.44%,-0.62%,-0.76%,-0.77%,-3.19%,-0.53%,-0.45%,-0.49%,2.64%,-0.17%,1.01%,1.81%,0.91%,4.44%,2.51%,2.24%,1.74%,-3.14%,-2.57%,-4.08%,-3.64%,-3.38% +Total Return,2.27%,1.21%,0.53%,0.37%,0.33%,0.62%,0.64%,0.75%,0.90%,1.10%,0.68%,0.41%,0.24%,0.15%,-0.10%,-0.07%,0.02%,0.07%,-0.04%,-0.12%,-0.36%,-0.37%,-2.79%,-0.03%,0.05%,0.01%,3.14%,0.33%,1.51%,2.41%,1.61%,5.14%,3.31%,3.04%,2.54%,-2.24%,-1.57%,-3.08%,-2.64%,-2.28% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/tmo.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/tmo.csv new file mode 100644 index 0000000000000000000000000000000000000000..c56a3f33699330c9a06f08201b84b8fb658ea146 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/tmo.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/28,2024/6/29,2024/3/30,2023/12/31,2023/9/30,2023/7/1,2023/4/1,2022/12/31,2022/10/1,2022/7/2,2022/4/2,2021/12/31,2021/10/2,2021/7/3,2021/4/3,2020/12/31,2020/9/26,2020/6/27,2020/3/28,2019/12/31,2019/9/28,2019/6/29,2019/3/30,2018/12/31,2018/9/29,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/7/1,2017/4/1,2016/12/31,2016/10/1,2016/7/2,2016/4/2,2015/12/31,2015/9/26,2015/6/27,2015/3/28 +Revenue,11395,10598,10541,10345,10886,10574,10687,10710,11450,10677,10970,11818,10702,9330,9273,9906,10550,8521,6917,6230,6829,6272,6316,6125,6507,5920,6078,5853,6047,5116,4990,4765,4953,4491,4535,4295,4652,4123,4271,3919 +Revenue Growth,4.68%,0.23%,-1.37%,-3.41%,-4.93%,-0.97%,-2.58%,-9.38%,6.99%,14.44%,18.30%,19.30%,1.44%,9.49%,34.06%,59.01%,54.49%,35.86%,9.52%,1.71%,4.95%,5.95%,3.92%,4.65%,7.61%,15.72%,21.80%,22.83%,22.09%,13.92%,10.03%,10.95%,6.47%,8.92%,6.19%,9.60%,3.55%,-1.16%,-1.18%,0.39% +Cost of Revenue,6573,6270,6194,6140,6493,6258,6436,6570,6844,6375,6371,6354,5448,4679,4749,4697,4994,4190,3540,3490,3794,3509,3493,3418,3583,3305,3340,3273,3376,2816,2706,2572,2671,2437,2457,2337,2544,2240,2329,2096 +Gross Profit,4822,4328,4347,4205,4393,4316,4251,4140,4606,4302,4599,5464,5254,4651,4524,5209,5556,4331,3377,2740,3035,2763,2823,2707,2924,2615,2738,2580,2671,2300,2284,2193,2282,2054,2079,1958,2108,1883,1942,1823 +"Selling, General & Admin",2203,2098,2111,2183,2132,2049,2145,2119,2299,2208,2209,2277,2278,2004,1899,1826,2077,1592,1710,1551,1512,1539,1565,1528,1510,1490,1542,1515,1479,1400,1291,1334,1260,1275,1223,1213,1190,1133,1151,1137 +Research & Development,374,346,339,331,327,319,345,346,391,351,365,364,392,351,343,320,376,296,264,245,262,247,246,248,251,240,242,234,233,217,222,215,212,183,182,177,180,172,175,166 +Operating Expenses,2805,2489,2527,2543,2539,2452,2673,2577,2745,2592,2598,2643,2716,2373,2361,2160,2485,1905,1986,1834,1803,1817,1327,1787,1776,1703,1801,1794,1714,1666,1535,1573,1520,1513,1441,1440,1418,1320,1346,1335 +Other Operating Expenses,228,45,77,29,80,84,183,112,55,33,24,2,46,18,119,14,32,17,12,38,29,31,-484,11,15,-27,17,45,2,49,22,24,48,55,35,51,48,16,20,32 +Operating Income,2017,1839,1820,1662,1854,1864,1578,1563,1861,1710,2001,2821,2538,2278,2163,3049,3071,2426,1391,906,1232,946,1496,920,1148,912,937,786,957,634,749,620,761,541,638,518,690,563,596,487 +Interest Expense / Income,317,356,354,363,390,359,326,300,269,173,148,136,161,128,122,125,146,144,137,126,142,164,181,189,667,0,0,0,592,0,0,0,0,0,0,0,0,0,0,0 +Other Expense / Income,-280,-246,-210,-310,-299,-263,-161,-72,-157,11,-9,169,516,-23,-6,171,33,30,1,-48,52,-40,-78,-86,-531,102,131,152,-453,154,124,117,112,113,117,95,112,96,92,105 +Pretax Income,1980,1729,1676,1609,1763,1768,1413,1335,1749,1526,1862,2516,1861,2173,2047,2753,2892,2252,1253,828,1038,822,1393,817,1012,810,806,634,818,480,625,503,649,428,521,423,579,467,504,382 +Income Tax,150,99,128,281,133,53,52,46,173,31,198,301,203,271,219,416,394,319,97,40,36,62,274,2,114,101,54,55,290,-54,13,-48,20,-46,4,21,-24,-9,-8,-3 +Net Income,1830,1630,1548,1328,1630,1715,1361,1289,1576,1495,1664,2215,1658,1902,1828,2337,2498,1933,1156,788,1002,760,1119,815,898,709,752,579,528,534,612,551,630,474,517,402,602,476,512,385 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,1830,1630,1548,1328,1630,1715,1361,1289,1576,1495,1664,2215,1658,1902,1828,2337,2498,1933,1156,788,1002,760,1119,815,898,709,752,579,528,534,612,551,630,474,517,402,602,476,512,385 +Net Income Growth,12.27%,-4.96%,13.74%,3.03%,3.43%,14.72%,-18.21%,-41.81%,-4.95%,-21.40%,-8.97%,-5.22%,-33.63%,-1.60%,58.13%,196.57%,149.30%,154.34%,3.31%,-3.31%,11.58%,7.19%,48.80%,40.76%,70.08%,32.77%,22.88%,5.08%,-16.15%,12.78%,18.47%,37.00%,4.57%,-0.55%,0.98%,4.44%,0.17%,0.95%,83.70%,-29.09% +Shares Outstanding (Basic),382,382,382,382,386,386,386,386,392,392,392,392,394,394,393,394,396,396,395,397,400,401,400,400,402,402,403,402,404,396,390,391,396,395,394,396,401,399,398,398 +Shares Outstanding (Diluted),383,384,383,384,388,388,388,388,391,395,394,395,397,397,396,397,399,399,398,400,403,404,403,403,406,406,406,406,404,400,393,394,395,397,397,399,403,402,402,401 +Shares Change,-1.29%,-1.03%,-1.29%,-1.03%,-0.77%,-1.77%,-1.52%,-1.77%,-1.51%,-0.50%,-0.51%,-0.50%,-0.50%,-0.50%,-0.50%,-0.75%,-0.99%,-1.24%,-1.24%,-0.74%,-0.74%,-0.49%,-0.74%,-0.74%,0.50%,1.50%,3.31%,3.05%,2.23%,0.65%,-0.93%,-1.18%,-1.91%,-1.14%,-1.20%,-0.67%,-0.30%,-0.42%,-0.40%,0.75% +EPS (Basic),4.79,4.26,4.05,3.47,4.21,4.44,3.53,3.34,4.03,3.82,4.25,5.66,4.21,4.83,4.65,5.93,6.3,4.88,2.92,1.99,2.51,1.89,2.8,2.04,2.24,1.76,1.87,1.44,1.32,1.35,1.57,1.41,1.59,1.2,1.31,1.02,1.51,1.19,1.28,0.97 +EPS (Diluted),4.78,4.25,4.04,3.46,4.2,4.42,3.51,3.32,4.01,3.79,4.22,5.61,4.17,4.79,4.61,5.88,6.25,4.84,2.9,1.97,2.49,1.88,2.77,2.02,2.21,1.75,1.85,1.43,1.3,1.34,1.56,1.4,1.59,1.19,1.3,1.01,1.5,1.18,1.27,0.96 +EPS Growth,13.81%,-3.85%,15.10%,4.22%,4.74%,16.62%,-16.83%,-40.82%,-3.84%,-20.88%,-8.46%,-4.59%,-33.28%,-1.03%,58.97%,198.48%,151.00%,157.45%,4.69%,-2.48%,12.67%,7.43%,49.73%,41.26%,70.00%,30.60%,18.59%,2.14%,-18.24%,12.61%,20.00%,38.61%,6.00%,0.85%,2.36%,5.21%,0.67%,0.86%,84.06%,-29.41% +Free Cash Flow Per Share,7.4,5.01,4.39,2.38,8.62,5.57,3.26,0.72,7.51,3.56,2.64,3.99,4.16,5.41,4.29,3.44,6.96,5.92,4.1,0.27,4.11,2.26,2.7,1.14,3.88,2.61,3.13,-0.1,4.09,2.07,1.95,0.69,2.72,1.84,2.07,0.57,3.08,1.62,1.7,-0.04 +Dividend Per Share,0.39,0.39,0.39,0.39,0.35,0.35,0.35,0.35,0.3,0.3,0.3,0.3,0.26,0.26,0.26,0.26,0.22,0.22,0.22,0.22,0.19,0.19,0.19,0.19,0.17,0.17,0.17,0.17,0.15,0.15,0.15,0.15,0.15,0.15,0.15,0.15,0.15,0.15,0.15,0.15 +Dividend Growth,11.43%,11.43%,11.43%,11.43%,16.67%,16.67%,16.67%,16.67%,15.39%,15.39%,15.39%,15.39%,18.18%,18.18%,18.18%,18.18%,15.79%,15.79%,15.79%,15.79%,11.77%,11.77%,11.77%,11.77%,13.33%,13.33%,13.33%,13.33%,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,42.32%,40.84%,41.24%,40.65%,40.36%,40.82%,39.78%,38.66%,40.23%,40.29%,41.92%,46.24%,49.09%,49.85%,48.79%,52.58%,52.66%,50.83%,48.82%,43.98%,44.44%,44.05%,44.70%,44.20%,44.94%,44.17%,45.05%,44.08%,44.17%,44.96%,45.77%,46.02%,46.07%,45.74%,45.83%,45.59%,45.32%,45.68%,45.47%,46.51% +Operating Margin,17.70%,17.35%,17.27%,16.07%,17.03%,17.63%,14.77%,14.59%,16.25%,16.02%,18.24%,23.87%,23.72%,24.42%,23.33%,30.78%,29.11%,28.47%,20.11%,14.54%,18.04%,15.08%,23.69%,15.02%,17.64%,15.41%,15.42%,13.43%,15.83%,12.39%,15.01%,13.01%,15.37%,12.05%,14.06%,12.06%,14.83%,13.65%,13.95%,12.44% +Profit Margin,16.06%,15.38%,14.69%,12.84%,14.97%,16.22%,12.74%,12.04%,13.76%,14.00%,15.17%,18.74%,15.49%,20.39%,19.71%,23.59%,23.68%,22.69%,16.71%,12.65%,14.67%,12.12%,17.72%,13.31%,13.80%,11.98%,12.37%,9.89%,8.73%,10.44%,12.27%,11.56%,12.71%,10.54%,11.39%,9.37%,12.95%,11.55%,11.98%,9.83% +Free Cash Flow Margin,24.81%,18.06%,15.89%,8.78%,30.58%,20.31%,11.79%,2.59%,25.70%,13.06%,9.43%,13.23%,15.30%,22.83%,18.19%,13.68%,26.10%,27.50%,23.41%,1.72%,24.05%,14.46%,17.10%,7.41%,23.99%,17.74%,20.76%,-0.65%,27.35%,16.01%,15.27%,5.65%,21.71%,16.14%,17.96%,5.25%,26.53%,15.62%,15.81%,-0.42% +Effective Tax Rate,7.58%,5.73%,7.64%,17.46%,7.54%,3.00%,3.68%,3.45%,9.89%,2.03%,10.63%,11.96%,10.91%,12.47%,10.70%,15.11%,13.62%,14.17%,7.74%,4.83%,3.47%,7.54%,19.67%,0.25%,11.27%,12.47%,6.70%,8.68%,35.45%,-11.25%,2.08%,-9.54%,3.02%,-10.66%,0.83%,4.90%,-4.10%,-1.97%,-1.59%,-0.81% +EBITDA,3039,2824,2821,2808,2992,2980,2594,2494,2866,2537,2846,3511,2705,2929,2829,3499,3640,2971,1964,1528,1756,1561,2145,1561,2237,1373,1377,1209,1984,997,1102,968,1123,861,956,839,1003,895,923,798 +EBITDA Margin,26.67%,26.65%,26.76%,27.14%,27.49%,28.18%,24.27%,23.29%,25.03%,23.76%,25.94%,29.71%,25.28%,31.39%,30.51%,35.32%,34.50%,34.87%,28.39%,24.53%,25.71%,24.89%,33.96%,25.49%,34.38%,23.19%,22.66%,20.66%,32.81%,19.49%,22.08%,20.32%,22.68%,19.17%,21.08%,19.54%,21.56%,21.70%,21.62%,20.37% +Depreciation & Amortization,742,739,791,836,839,853,855,859,848,838,836,859,683,628,660,621,602,575,574,574,576,575,571,555,558,563,571,575,574,517,477,465,474,433,435,416,424,428,420,416 +EBIT,2297,2085,2030,1972,2153,2127,1739,1635,2018,1699,2010,2652,2022,2301,2169,2878,3038,2396,1390,954,1180,986,1574,1006,1679,810,806,634,1410,480,625,503,649,428,521,423,579,467,504,382 +EBIT Margin,20.16%,19.67%,19.26%,19.06%,19.78%,20.12%,16.27%,15.27%,17.62%,15.91%,18.32%,22.44%,18.89%,24.66%,23.39%,29.05%,28.80%,28.12%,20.10%,15.31%,17.28%,15.72%,24.92%,16.42%,25.80%,13.68%,13.26%,10.83%,23.32%,9.38%,12.53%,10.56%,13.11%,9.53%,11.49%,9.85%,12.44%,11.32%,11.79%,9.75% +Cash & Equivalents,4009,4645,7073,5499,8077,6151,3133,3482,8524,2919,1888,2752,4477,12027,7023,5583,10325,7540,5818,2981,2399,1273,2288,1106,2103,1098,937,950,1335,741,611,713,786,1970,663,827,452,503,768,865 +Short-TermInvestments,1561,2000,1750,1751,3,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,2,8 +Cash & Cash Equivalents,5570,6645,8823,7250,8080,6151,3133,3482,8524,2919,1888,2752,4477,12027,7023,5583,10325,7540,5818,2981,2399,1273,2288,1106,2103,1098,937,950,1335,741,611,713,786,1970,663,827,452,503,770,873 +Cash Growth,-31.06%,8.03%,181.62%,108.21%,-5.21%,110.72%,65.94%,26.53%,90.40%,-75.73%,-73.12%,-50.71%,-56.64%,59.51%,20.71%,87.29%,330.39%,492.30%,154.28%,169.53%,14.08%,15.94%,144.18%,16.42%,57.53%,48.16%,53.36%,33.18%,69.85%,-62.38%,-7.86%,-13.73%,73.86%,291.34%,-13.93%,-5.29%,-66.35%,-7.40%,27.15%,-42.67% +Receivables,8191,8255,7943,7931,8221,8370,8019,7922,8115,7671,7745,7889,7977,5557,5476,5554,5741,5186,4478,4508,4349,4384,4129,4155,4136,3852,3911,3990,3879,3657,3258,3097,3049,2895,2709,2668,2545,2544,2631,2538 +Inventory,4978,5430,5198,5133,5088,5404,5655,5664,5634,5722,5668,5483,5051,4906,4625,4342,4029,3829,3648,3454,3370,3308,3209,3124,3005,2982,2866,2891,2971,3126,2422,2327,2213,2391,2086,2155,1992,1987,1962,1899 +Other Current Assets,3398,3453,3512,3326,3200,3167,3188,3141,2956,2987,2799,2652,2608,2234,2136,2206,1862,1679,1831,1795,1775,1549,1597,1554,1381,1634,1760,1757,1236,1320,1161,1111,973,948,873,889,753,991,873,871 +Total Current Assets,22137,23783,25476,23640,24589,23092,19995,20209,25229,19299,18100,18776,20113,24724,19260,17685,21957,18234,15775,12738,11893,10514,11223,9939,10625,9566,9474,9588,9421,8844,7453,7248,7021,8204,6331,6539,5741,6026,6237,6181 +"Property, Plant & Equipment",9306,9412,9282,9324,9448,9167,9292,9354,9280,8628,8529,8448,8333,7049,6560,6133,5912,5180,4887,4736,4749,4420,4394,4192,4165,3978,3952,4059,4047,3932,2600,2563,2578,2599,2452,2483,2449,2392,2407,2384 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,61386,62988,59362,59891,60690,60674,60710,61112,58638,58301,59644,61099,62037,38836,39294,39654,38726,38652,38870,39157,39728,39935,40620,39725,40325,40361,40800,41755,41974,42159,35421,35382,35297,36102,32389,32870,31586,31761,32191,32355 +Other Long-Term Assets,4492,4181,4376,4240,3999,4124,4108,3983,4007,4308,4306,4424,4640,2991,2584,2459,2457,1995,2061,2057,2011,1860,1733,1740,1117,1173,1177,1178,1227,1051,1040,1020,1012,1105,1082,1060,1058,968,940,937 +Total Long-Term Assets,75184,76581,73020,73455,74137,73965,74110,74449,71925,71237,72479,73971,75010,48876,48438,48246,47095,45827,45818,45950,46488,46215,46747,45657,45607,45512,45929,46992,47248,47141,39061,38966,38887,39806,35922,36414,35093,35121,35538,35677 +Total Assets,97321,100364,98496,97095,98726,97057,94105,94658,97154,90536,90579,92747,95123,73600,67698,65931,69052,64061,61593,58688,58381,56729,57970,55596,56232,55078,55403,56580,56669,55985,46514,46214,45908,48011,42253,42953,40834,41147,41774,41857 +Accounts Payable,3079,2606,2547,2555,2872,2508,2423,2798,3381,2471,2586,2667,2867,2301,2098,2146,2175,1703,1385,1599,1920,1659,1391,1462,1615,1344,1359,1354,1428,1124,982,1031,926,942,847,853,822,783,819,828 +Deferred Revenue,2852,2663,2591,2632,2689,2547,2590,2662,2601,2567,2722,2871,2655,1442,1470,1396,1271,1047,975,938,916,943,1062,967,809,797,816,909,719,747,542,539,486,492,359,361,318,321,334,333 +Current Debt,2214,4116,5121,4451,3609,4795,4814,6122,5579,1010,1010,1866,2537,19,4,4,2628,2,675,738,676,661,2377,1336,1271,1014,1711,2814,2135,2762,1540,1882,1255,1972,2516,3383,1052,3034,3360,4161 +Total Current Liabilities,13332,14601,14772,13937,14012,14158,14112,15884,17010,11118,10997,12070,13436,7753,6925,6995,10304,6228,6013,5500,6197,5844,7509,5898,6147,5196,5980,7072,7048,7031,5076,5303,4866,5260,5528,6323,4146,5735,6100,6861 +Other Current Liabilities,5187,5216,4513,4299,4842,4308,4285,4302,5449,5070,4679,4666,5377,3991,3353,3449,4230,3476,2978,2225,2685,2581,2679,2133,2452,2041,2094,1995,2766,2398,2011,1851,2199,1854,1807,1726,1954,1597,1587,1540 +Long-Term Debt,29061,31197,30284,31157,31308,30489,29194,29135,28909,28150,29250,31389,32333,21688,18773,18641,19107,21091,20638,19231,17076,16392,16663,16812,17719,17760,17709,18122,18873,19230,15256,15188,15372,16940,11632,11653,11420,10278,10664,10696 +Total Long-Term Liabilities,34438,36791,36305,37654,37990,37553,36191,36464,36112,35810,37228,39659,40832,27137,23919,23878,24231,26009,25705,24629,22509,21530,21732,22005,22499,22992,22978,23385,24208,24252,19046,19116,19502,21092,15461,15706,15338,14562,14994,15082 +Other Long-Term Liabilities,5377,5594,6021,6497,6682,7064,6997,7329,7203,7660,7978,8270,8499,5449,5146,5237,5124,4918,5067,5398,5433,5138,5069,5193,4780,5232,5269,5263,5335,5022,3791,3927,4130,4152,3829,4053,3918,4284,4331,4385 +Total Liabilities,47770,51392,51077,51591,52002,51711,50303,52348,53122,46928,48225,51729,54268,34890,30844,30873,34535,32237,31718,30129,28706,27374,29241,27903,28646,28188,28958,30457,31256,31284,24122,24418,24368,26352,20990,22028,19484,20297,21095,21943 +Total Debt,31275,35313,35405,35608,34917,35284,34008,35257,34488,29160,30260,33255,34870,21707,18777,18645,21735,21093,21313,19969,17752,17053,19040,18148,18990,18774,19420,20936,21008,21993,16796,17071,16627,18913,14148,15036,12472,13312,14024,14857 +Debt Growth,-10.43%,0.08%,4.11%,1.00%,1.24%,21.00%,12.39%,6.02%,-1.10%,34.34%,61.16%,78.36%,60.43%,2.91%,-11.90%,-6.63%,22.44%,23.69%,11.94%,10.03%,-6.52%,-9.17%,-1.96%,-13.32%,-9.61%,-14.64%,15.62%,22.64%,26.35%,16.29%,18.72%,13.53%,33.32%,42.07%,0.89%,1.21%,-14.36%,-8.05%,-9.97%,-14.43% +Retained Earnings,53102,51421,49940,48542,47364,45869,44289,43064,41910,40452,39074,37528,35431,33876,32076,30350,28116,25705,23860,22791,22092,21165,20482,19439,18696,17866,17226,16542,15914,15446,14972,14419,13927,13357,12943,12485,12142,11600,11184,10732 +Comprehensive Income,-2697,-2477,-2413,-2764,-3224,-3027,-2924,-3054,-3099,-2928,-2724,-2343,-2329,-2654,-2630,-2562,-2807,-2970,-2989,-3088,-2679,-2722,-2630,-2509,-2498,-2519,-2491,-2042,-2003,-2183,-2256,-2474,-2636,-2155,-2082,-1867,-1997,-1886,-1595,-1847 +Shareholders Equity,49584,48992,47432,45516,46735,45328,43752,42257,43978,43549,42293,40956,40793,38710,36854,35058,34507,31824,29875,28559,29675,29355,28729,27693,27586,26890,26445,26123,25413,24702,22392,21795,21540,21659,21264,20924,21350,20850,20680,19915 +Net Cash / Debt,-25705,-28668,-26582,-28358,-26837,-29133,-30875,-31775,-25964,-26241,-28372,-30503,-30393,-9680,-11754,-13062,-11410,-13553,-15495,-16988,-15353,-15780,-16752,-17042,-16887,-17676,-18483,-19986,-19673,-21252,-16185,-16358,-15841,-16943,-13485,-14209,-12020,-12809,-13253,-13984 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,-67.11,-74.66,-69.4,-73.85,-69.17,-75.09,-79.57,-81.89,-66.4,-66.43,-72.01,-77.22,-76.56,-24.38,-29.68,-32.9,-28.6,-33.97,-38.93,-42.47,-38.1,-39.06,-41.57,-42.29,-41.59,-43.54,-45.52,-49.23,-48.7,-53.13,-41.18,-41.52,-40.08,-42.63,-33.99,-35.64,-29.83,-31.86,-33.01,-34.84 +Working Capital,8805,9182,10704,9703,10577,8934,5883,4325,8219,8181,7103,6706,6677,16971,12335,10690,11653,12006,9762,7238,5696,4670,3714,4041,4478,4370,3494,2516,2373,1813,2377,1945,2155,2945,803,216,1595,291,136,-681 +Book Value Per Share,129.8,128.25,124.17,119.15,121.08,117.43,113.35,109.47,112.19,111.09,107.89,104.48,103.54,98.25,93.78,88.98,87.14,80.36,75.63,71.94,74.19,73.2,71.82,69.23,68.62,66.89,65.62,64.98,62.9,62.38,57.41,55.74,54.45,54.87,53.98,52.87,53.27,52.26,51.91,50.06 +Net Income,1830,1630,1548,1328,1630,1715,1361,1289,1576,1495,1664,2215,1658,1902,1828,2337,2498,1933,1156,788,1002,760,1119,815,898,709,752,579,528,534,612,551,630,474,517,402,602,476,512,385 +Depreciation & Amortization,742,739,791,836,839,853,855,859,848,838,836,859,683,628,660,621,602,575,574,574,576,575,571,555,558,563,571,575,574,517,477,465,474,433,435,416,424,428,420,416 +Share-Based Compensation,79,68,84,70,61,67,74,76,75,77,77,78,77,51,51,51,51,52,47,46,43,42,52,44,44,46,48,43,43,45,38,33,31,35,34,33,89,26,21,-11 +Other Operating Activities,639,-271,-463,-983,1193,-221,-750,-1495,988,-473,-1049,-950,39,69,-312,-1031,188,148,109,-1052,292,-260,-448,-765,301,-98,73,-1119,721,-167,-278,-688,71,-137,-72,-517,238,-186,-188,-710 +Operating Cash Flow,3290,2166,1960,1251,3723,2414,1540,729,3487,1937,1528,2202,2457,2650,2227,1978,3339,2708,1886,356,1913,1117,1294,649,1801,1220,1444,78,1866,929,849,361,1205,804,914,335,1353,744,765,80 +Operating Cash Flow Growth,-11.63%,-10.27%,27.27%,71.61%,6.77%,24.63%,0.79%,-66.89%,41.92%,-26.91%,-31.39%,11.33%,-26.42%,-2.14%,18.08%,455.62%,74.54%,142.44%,45.75%,-45.15%,6.22%,-8.44%,-10.39%,732.05%,-3.48%,31.32%,70.08%,-78.39%,54.82%,15.49%,-7.07%,7.86%,-10.93%,8.13%,19.44%,318.38%,41.89%,10.04%,-13.93%,-20.95% +Capital Expenditures,-463,-252,-285,-343,-394,-266,-280,-452,-544,-543,-494,-638,-820,-520,-540,-623,-585,-365,-267,-249,-271,-210,-214,-195,-240,-170,-182,-116,-212,-110,-87,-92,-130,-80,-99,-109,-119,-100,-90,-97 +Acquisitions,0,-3132,0,0,0,-909,-47,-2704,0,1,0,-40,-17876,-94,-82,-1343,-35,0,1,-4,-156,1,-559,-1,-477,0,-2,-57,-66,-6853,-6,-301,-35,-4110,-1,-1032,-389,-7,0,-299 +Change in Investments,439,-287,-20,-1758,7,-12,-186,-2,64,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-12,4,4,4,12,0,0,0 +Other Investing Activities,44,93,52,71,11,6,70,16,-45,-3,75,8,4,-2,-4,-32,-6,0,7,-7,88,11,4,15,-4,2,-1,-6,-5,-6,-2,11,85,-7,-1,-1,-21,0,15,1 +Investing Cash Flow,20,-3578,-253,-2030,-376,-1181,-443,-3142,-525,-545,-419,-670,-18692,-616,-626,-1998,-626,-365,-259,-260,-339,-198,-769,-181,-721,-168,-185,-179,-283,-6969,-95,-382,-92,-4193,-96,-1139,-517,-107,-75,-394 +Dividends Paid,-149,-150,-149,-135,-136,-135,-135,-117,-117,-118,-117,-103,-103,-102,-103,-87,-87,-87,-87,-76,-76,-77,-76,-68,-68,-69,-69,-60,-60,-59,-59,-59,-59,-60,-59,-60,-60,-60,-60,-61 +Share Issuance / Repurchase,-1000,0,0,-3000,0,0,0,-3000,-1000,0,0,-2000,-101,29,52,-1980,-156,31,77,-1452,-712,-7,41,-669,-211,-231,39,39,20,1699,-209,-442,-238,-3,47,-968,-25,15,22,-440 +Debt Issued / Paid,-2500,-1107,-1,1205,-1306,1972,-1325,504,3488,-1,-1825,-1008,8592,3122,0,-2803,2,-710,1213,2245,299,-1736,725,-688,266,-575,-976,-271,-1102,4442,-696,382,-1894,4784,-888,2171,-729,-780,-801,368 +Other Financing Activities,-17,67,35,109,14,18,4,20,20,-32,37,-34,79,-9,-25,20,192,-25,-23,-98,-25,-49,0,0,0,-1,0,-50,-2,-1,0,0,0,0,-13,0,-56,7,10,33 +Financing Cash Flow,-3666,-1190,-115,-1821,-1428,1855,-1456,-2593,2391,-151,-1905,-3145,8467,3040,-76,-4850,-49,-791,1180,619,-514,-1869,690,-1425,-13,-876,-1006,-342,-1144,6081,-964,-119,-2191,4721,-913,1142,-870,-818,-829,-100 +Net Cash Flow,-630,-2427,1578,-2578,1929,3015,-347,-5037,5603,1029,-874,-1712,-7557,5013,1432,-4733,2766,1733,2827,588,1117,-1009,1186,-989,1006,155,-19,-386,603,129,-108,-74,-1189,1310,-152,375,-58,-265,-96,-479 +Free Cash Flow,2827,1914,1675,908,3329,2148,1260,277,2943,1394,1034,1564,1637,2130,1687,1355,2754,2343,1619,107,1642,907,1080,454,1561,1050,1262,-38,1654,819,762,269,1075,725,815,226,1234,644,675,-17 +Free Cash Flow Growth,-15.08%,-10.89%,32.94%,227.80%,13.12%,54.09%,21.86%,-82.29%,79.78%,-34.55%,-38.71%,15.42%,-40.56%,-9.09%,4.20%,1166.36%,67.72%,158.32%,49.91%,-76.43%,5.19%,-13.62%,-14.42%,0,-5.62%,28.21%,65.62%,0,53.85%,13.00%,-6.45%,19.24%,-12.89%,12.51%,20.63%,0,49.31%,8.76%,-17.91%,0 +Free Cash Flow Margin,24.81%,18.06%,15.89%,8.78%,30.58%,20.31%,11.79%,2.59%,25.70%,13.06%,9.43%,13.23%,15.30%,22.83%,18.19%,13.68%,26.10%,27.50%,23.41%,1.72%,24.05%,14.46%,17.10%,7.41%,23.99%,17.74%,20.76%,-0.65%,27.35%,16.01%,15.27%,5.65%,21.71%,16.14%,17.96%,5.25%,26.53%,15.62%,15.81%,-0.42% +Free Cash Flow Per Share,7.4,5.01,4.39,2.38,8.62,5.57,3.26,0.72,7.51,3.56,2.64,3.99,4.16,5.41,4.29,3.44,6.96,5.92,4.1,0.27,4.11,2.26,2.7,1.14,3.88,2.61,3.13,-0.1,4.09,2.07,1.95,0.69,2.72,1.84,2.07,0.57,3.08,1.62,1.7,-0.04 +Market Capitalization,198988,234706,211089,221623,205083,195356,201250,222150,215978,198711,214627,231719,262925,225319,201749,179688,184605,167053,138608,109415,130270,115097,117466,109215,90093,98315,83337,82952,76141,73811,68256,59964,55738,62711,58724,56535,56612,48875,52627,53046 +Market Cap Growth,-2.97%,20.14%,4.89%,-0.24%,-5.05%,-1.69%,-6.23%,-4.13%,-17.86%,-11.81%,6.38%,28.96%,42.43%,34.88%,45.55%,64.23%,41.71%,45.14%,18.00%,0.18%,44.60%,17.07%,40.95%,31.66%,18.32%,33.20%,22.10%,38.34%,36.61%,17.70%,16.23%,6.07%,-1.54%,28.31%,11.59%,6.58%,12.96%,0.84%,11.51%,14.26% +Enterprise Value,224693,263374,237671,249981,231920,224489,232125,253925,241942,224952,242999,262222,293318,234999,213503,192750,196015,180606,154103,126403,145623,130877,134218,126257,106980,115991,101820,102938,95814,95062,84441,76322,71579,79654,72209,70744,68632,61683,65880,67030 +PE Ratio,31.41,38.25,33.93,36.73,34.21,32.88,35.18,36.88,31.08,28.26,28.85,30.48,34.04,26.31,23.47,22.68,28.96,34.24,37.4,29.82,35.25,32.04,33.17,34.41,30.67,38.28,34.83,36.82,34.22,31.72,30.12,27.62,27.57,31.44,29.41,28.38,28.66,24.76,26.72,30.55 +PS Ratio,4.64,5.54,4.99,5.22,4.79,4.5,4.62,5.07,4.81,4.5,5.01,5.64,6.71,5.77,5.27,5.01,5.73,5.86,5.28,4.27,5.1,4.56,4.72,4.43,3.7,4.11,3.61,3.77,3.64,3.72,3.56,3.2,3.05,3.49,3.34,3.26,3.34,2.91,3.12,3.14 +PB Ratio,4.01,4.79,4.45,4.87,4.39,4.31,4.6,5.26,4.91,4.56,5.08,5.66,6.45,5.82,5.47,5.13,5.35,5.25,4.64,3.83,4.39,3.92,4.09,3.94,3.27,3.66,3.15,3.18,3,2.99,3.05,2.75,2.59,2.9,2.76,2.7,2.65,2.34,2.55,2.66 +P/FCF Ratio,27.17,29.99,26.19,28.99,29.24,29.47,34.26,39.33,31.14,35.3,33.72,33.02,38.61,28.43,24.79,22.26,27.06,29.25,32.42,29.29,31.91,28.76,28.34,25.24,23.49,25.03,22.54,25.95,21.73,25.23,24.11,20.8,19.63,20.91,20.12,20.34,22.31,22.95,25.33,23.84 +P/OCF Ratio,22.96,25.79,22.58,24.82,24.4,23.91,26.16,28.92,23.59,24.46,24.29,24.3,28.24,22.1,19.68,18.13,22.27,24.34,26.29,23.38,26.2,23.68,23.66,21.36,19.83,21.34,19.3,22.29,19.01,22.07,21.2,18.26,17.11,18.41,17.55,17.69,19.24,19.22,21.27,20.41 +Debt/Equity,0.63,0.72,0.75,0.78,0.75,0.78,0.78,0.83,0.78,0.67,0.72,0.81,0.85,0.56,0.51,0.53,0.63,0.66,0.71,0.7,0.6,0.58,0.66,0.66,0.69,0.7,0.73,0.8,0.83,0.89,0.75,0.78,0.77,0.87,0.67,0.72,0.58,0.64,0.68,0.75 +Quick Ratio,1.03,1.02,1.13,1.09,1.16,1.03,0.79,0.72,0.98,0.95,0.88,0.88,0.93,2.27,1.8,1.59,1.56,2.04,1.71,1.36,1.09,0.97,0.85,0.89,1.01,0.95,0.81,0.7,0.74,0.63,0.76,0.72,0.79,0.92,0.61,0.55,0.72,0.53,0.56,0.5 +Current Ratio,1.66,1.63,1.73,1.7,1.76,1.63,1.42,1.27,1.48,1.74,1.65,1.56,1.5,3.19,2.78,2.53,2.13,2.93,2.62,2.32,1.92,1.8,1.5,1.69,1.73,1.84,1.58,1.36,1.34,1.26,1.47,1.37,1.44,1.56,1.15,1.03,1.39,1.05,1.02,0.9 +Return on Invested Capital (ROIC),8.22%,7.71%,7.94%,7.91%,8.02%,8.08%,8.21%,8.58%,9.72%,11.29%,11.75%,11.68%,11.60%,15.17%,16.64%,16.03%,12.23%,10.24%,8.22%,8.51%,8.82%,8.65%,8.24%,7.87%,7.32%,6.59%,6.36%,5.90%,5.89%,6.12%,7.02%,6.81%,6.45%,6.02%,6.83%,6.65%,7.06%,6.99%,6.84%,6.27% +Dividend Yield,0.30%,0.20%,0.30%,0.20%,0.30%,0.30%,0.20%,0.20%,0.20%,0.20%,0.20%,0.20%,0.20%,0.20%,0.20%,0.20%,0.20%,0.20%,0.20%,0.30%,0.20%,0.30%,0.20%,0.30%,0.30%,0.30%,0.30%,0.30%,0.30%,0.30%,0.30%,0.40%,0.40%,0.40%,0.40%,0.40%,0.40%,0.50%,0.50%,0.40% +Payout Ratio,8.10%,9.20%,9.60%,11.20%,8.30%,7.90%,9.90%,10.50%,7.40%,7.90%,7.10%,5.30%,6.20%,5.40%,5.60%,4.40%,3.50%,4.50%,7.50%,11.10%,7.60%,10.10%,6.80%,9.30%,7.60%,9.70%,9.10%,11.80%,11.40%,11.10%,9.60%,10.60%,9.40%,12.50%,11.50%,14.70%,9.90%,12.60%,11.70%,15.50% +Buyback Yield,1.29%,1.03%,1.29%,1.03%,0.77%,1.77%,1.52%,1.77%,1.51%,0.50%,0.51%,0.50%,0.50%,0.50%,0.50%,0.75%,0.99%,1.24%,1.24%,0.74%,0.74%,0.49%,0.74%,0.74%,-0.50%,-1.50%,-3.31%,-3.05%,-2.23%,-0.65%,0.93%,1.18%,1.91%,1.14%,1.20%,0.67%,0.30%,0.42%,0.40%,-0.75% +Total Return,1.59%,1.23%,1.59%,1.23%,1.07%,2.07%,1.72%,1.97%,1.71%,0.70%,0.71%,0.70%,0.70%,0.70%,0.70%,0.95%,1.19%,1.44%,1.44%,1.04%,0.94%,0.79%,0.94%,1.04%,-0.20%,-1.20%,-3.01%,-2.75%,-1.93%,-0.35%,1.23%,1.58%,2.31%,1.54%,1.60%,1.07%,0.70%,0.92%,0.90%,-0.35% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/uhs.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/uhs.csv new file mode 100644 index 0000000000000000000000000000000000000000..46bf97d4473530ebd84033e1f16cc418b5b099eb --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/uhs.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,4114,3963,3908,3844,3704,3563,3548,3468,3447,3336,3323,3293,3275,3156,3198,3013,3087,2913,2730,2830,2896,2822,2855,2804,2754,2649,2681,2688,2643,2542,2612,2613,2476,2410,2431,2450,2315,2228,2275,2225 +Revenue Growth,11.08%,11.23%,10.13%,10.85%,7.44%,6.80%,6.76%,5.30%,5.24%,5.70%,3.93%,9.29%,6.10%,8.36%,17.15%,6.48%,6.58%,3.19%,-4.39%,0.90%,5.15%,6.55%,6.48%,4.35%,4.23%,4.21%,2.64%,2.86%,6.75%,5.48%,7.47%,6.66%,6.93%,8.18%,6.84%,10.09%,6.39%,9.27%,10.89%,14.81% +Cost of Revenue,2352,2339,2281,2282,2228,2199,2186,2168,2118,2077,2078,2095,2026,1953,1855,1876,1848,1770,1620,1779,1783,1750,1716,1699,1659,1628,1623,1620,1565,1546,1537,1541,1445,1431,1410,1428,1356,1324,1308,1293 +Gross Profit,1762,1624,1627,1562,1475,1364,1362,1299,1329,1259,1245,1198,1249,1203,1343,1137,1238,1142,1110,1051,1113,1073,1139,1105,1096,1021,1059,1068,1077,996,1075,1072,1031,979,1021,1022,959,904,967,932 +"Selling, General & Admin",1143,1090,1043,1032,999,941,938,879,920,837,868,821,802,754,770,710,691,667,626,690,644,762,673,645,718,651,624,621,625,629,632,607,614,597,586,562,549,529,536,506 +Research & Development,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Expenses,1290,1240,1191,1173,1144,1078,1082,1021,1068,983,1012,965,936,889,904,841,824,793,752,814,772,884,794,765,836,764,734,734,739,739,745,718,717,701,687,666,638,628,632,605 +Other Operating Expenses,147,150,147,141,145,137,144,142,148,146,144,144,133,134,134,131,134,126,126,124,128,122,121,120,118,112,110,113,114,110,113,111,102,104,101,104,89,99,96,99 +Operating Income,472,384,436,389,331,285,280,279,261,276,233,233,314,315,439,296,414,350,358,237,341,189,346,340,260,257,324,334,339,257,330,354,314,278,333,356,322,275,335,327 +Interest Expense / Income,40,45,49,53,54,53,49,51,44,36,26,22,19,21,21,22,20,25,25,36,39,41,42,40,40,40,38,38,37,37,36,36,33,32,30,30,29,27,28,30 +Other Expense / Income,-1,5,11,4,0,12,5,13,-9,0,-7,8,-18,8,-9,1,-9,5,1,12,-17,13,-5,8,18,-8,-11,5,5,4,5,4,5,5,10,25,18,13,19,20 +Pretax Income,434,334,377,332,278,219,227,215,227,240,215,203,312,286,427,273,403,320,331,188,318,134,308,293,202,226,297,291,297,216,289,314,277,240,293,302,276,235,288,277 +Income Tax,101,76,88,70,62,52,55,52,52,57,51,49,73,68,102,64,95,79,79,46,73,37,70,59,44,54,71,68,77,75,104,108,103,88,107,111,102,84,106,103 +Net Income,332,259,289,262,216,167,171,163,175,183,164,154,239,218,325,209,309,241,252,142,245,97,238,234,158,172,226,224,220,141,185,206,174,152,186,191,174,150,182,174 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,332,259,289,262,216,167,171,163,175,183,164,154,239,218,325,209,309,241,252,142,245,97,238,234,158,172,226,224,220,141,185,206,174,152,186,191,174,150,182,174 +Net Income Growth,53.62%,54.93%,68.79%,60.52%,23.77%,-8.66%,4.42%,5.98%,-26.89%,-16.28%,-49.52%,-26.39%,-22.54%,-9.50%,29.01%,47.21%,25.91%,148.26%,5.71%,-39.34%,55.10%,-43.41%,5.43%,4.62%,-28.02%,21.59%,21.93%,8.63%,26.06%,-6.99%,-0.10%,8.02%,0.26%,1.05%,1.86%,9.44%,0.55%,81.51%,20.12%,26.23% +Shares Outstanding (Basic),66,67,67,67,68,69,70,71,71,73,74,75,79,82,84,85,85,85,85,86,87,88,89,91,92,93,94,94,95,95,96,97,97,97,97,98,98,99,99,99 +Shares Outstanding (Diluted),67,68,68,68,69,70,71,71,72,73,74,76,80,84,86,86,86,85,85,86,88,88,89,91,93,93,94,95,95,96,97,97,98,98,98,99,100,101,101,101 +Shares Change,-2.15%,-2.18%,-4.12%,-4.20%,-4.52%,-4.70%,-4.83%,-5.99%,-9.89%,-12.68%,-13.07%,-11.37%,-6.91%,-1.85%,0.66%,-0.76%,-2.30%,-3.52%,-4.68%,-4.96%,-5.50%,-5.33%,-5.35%,-3.93%,-2.32%,-2.76%,-2.85%,-2.76%,-3.07%,-2.38%,-1.37%,-1.54%,-2.13%,-2.81%,-2.52%,-1.74%,-0.70%,0.13%,0.69%,0.49% +EPS (Basic),5.05,3.89,4.32,3.9,3.17,2.42,2.44,2.31,2.45,2.52,2.22,2.05,3.03,2.65,3.85,2.46,3.62,2.84,2.97,1.64,2.8,1.1,2.67,2.57,1.72,1.85,2.4,2.37,2.32,1.48,1.93,2.13,1.79,1.56,1.91,1.95,1.77,1.52,1.84,1.76 +EPS (Diluted),4.94,3.8,4.26,3.82,3.14,2.4,2.42,2.28,2.43,2.5,2.2,2.02,2.99,2.6,3.79,2.43,3.59,2.82,2.95,1.64,2.78,1.1,2.66,2.57,1.71,1.84,2.39,2.36,2.31,1.47,1.91,2.12,1.78,1.54,1.89,1.93,1.74,1.48,1.8,1.73 +EPS Growth,57.33%,58.33%,76.03%,67.54%,29.22%,-4.00%,10.00%,12.87%,-18.73%,-3.85%,-41.95%,-16.87%,-16.71%,-7.80%,28.48%,48.17%,29.14%,156.36%,10.90%,-36.19%,62.57%,-40.22%,11.30%,8.90%,-25.97%,25.17%,25.13%,11.32%,29.78%,-4.55%,1.06%,9.85%,2.30%,4.05%,5.00%,11.56%,1.75%,80.49%,19.21%,25.36% +Free Cash Flow Per Share,6.29,1.28,6.55,2.8,3.63,-0.56,2.78,1.73,1.87,0.81,-2.38,3.27,1.68,3.14,-2.22,-2.07,-0.5,6.79,9.2,3.69,2.06,3.14,0.97,2.89,1.97,2.06,0.17,2.34,2.43,1.98,-0.6,3.41,0.76,1.56,2.48,3.57,1.65,1.68,1.81,1.84 +Dividend Per Share,0.2,0.2,0.2,0.2,0.2,0.2,0.2,0.2,0.2,0.2,0.2,0.2,0.2,0.2,0.2,0.2,0,0,0,0.2,0.2,0.2,0.1,0.1,0.1,0.1,0.1,0.1,0.1,0.1,0.1,0.1,0.1,0.1,0.1,0.1,0.1,0.1,0.1,0.1 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,100.00%,100.00%,100.00%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,100.00%,100.00% +Gross Margin,42.84%,40.98%,41.64%,40.64%,39.84%,38.28%,38.39%,37.47%,38.57%,37.74%,37.47%,36.37%,38.14%,38.13%,41.99%,37.73%,40.12%,39.22%,40.66%,37.14%,38.43%,38.00%,39.90%,39.41%,39.78%,38.54%,39.48%,39.73%,40.77%,39.19%,41.17%,41.03%,41.64%,40.61%,41.99%,41.72%,41.44%,40.56%,42.50%,41.88% +Operating Margin,11.49%,9.69%,11.17%,10.12%,8.94%,8.01%,7.90%,8.04%,7.58%,8.27%,7.02%,7.07%,9.58%,9.98%,13.73%,9.81%,13.41%,12.01%,13.12%,8.37%,11.77%,6.69%,12.10%,12.14%,9.43%,9.71%,12.10%,12.42%,12.82%,10.12%,12.64%,13.55%,12.69%,11.52%,13.71%,14.55%,13.90%,12.35%,14.74%,14.70% +Profit Margin,8.08%,6.53%,7.40%,6.81%,5.84%,4.69%,4.83%,4.70%,5.07%,5.48%,4.94%,4.67%,7.30%,6.92%,10.16%,6.94%,10.00%,8.28%,9.23%,5.02%,8.47%,3.44%,8.35%,8.35%,5.74%,6.48%,8.43%,8.33%,8.31%,5.56%,7.10%,7.89%,7.04%,6.30%,7.63%,7.79%,7.51%,6.75%,8.01%,7.83% +Free Cash Flow Margin,10.03%,2.15%,11.21%,4.89%,6.64%,-1.08%,5.50%,3.52%,3.85%,1.77%,-5.28%,7.45%,4.04%,8.19%,-5.85%,-5.83%,-1.38%,19.73%,28.53%,11.24%,6.20%,9.79%,3.04%,9.34%,6.60%,7.22%,0.59%,8.22%,8.71%,7.42%,-2.22%,12.60%,2.97%,6.29%,9.90%,14.21%,7.00%,7.45%,7.87%,8.18% +Effective Tax Rate,23.35%,22.62%,23.27%,21.16%,22.13%,23.92%,24.43%,24.08%,22.91%,23.90%,23.70%,24.13%,23.35%,23.62%,23.80%,23.38%,23.46%,24.71%,23.91%,24.59%,22.98%,27.68%,22.59%,20.10%,21.71%,23.98%,23.92%,23.19%,25.94%,34.68%,35.91%,34.37%,37.07%,36.73%,36.66%,36.79%,36.95%,35.96%,36.85%,37.08% +EBITDA,620,529,573,526,477,410,419,407,419,422,385,368,465,442,582,426,557,471,483,349,485,297,472,453,360,378,445,442,447,363,438,460,417,376,425,435,407,361,413,406 +EBITDA Margin,15.08%,13.34%,14.67%,13.68%,12.88%,11.51%,11.82%,11.75%,12.16%,12.64%,11.57%,11.19%,14.18%,13.99%,18.19%,14.15%,18.05%,16.17%,17.69%,12.34%,16.75%,10.54%,16.52%,16.14%,13.06%,14.26%,16.59%,16.45%,16.92%,14.30%,16.78%,17.62%,16.85%,15.60%,17.48%,17.77%,17.59%,16.22%,18.17%,18.25% +Depreciation & Amortization,147,150,147,141,145,137,144,142,148,146,144,144,133,134,134,131,134,126,126,124,128,122,121,120,118,112,110,113,114,110,113,111,107,104,101,104,103,99,97,99 +EBIT,473,379,426,385,331,273,276,266,271,276,241,225,331,307,448,295,423,345,357,225,357,176,350,333,242,265,335,329,333,253,325,349,310,272,323,331,304,262,316,307 +EBIT Margin,11.51%,9.56%,10.90%,10.02%,8.95%,7.66%,7.77%,7.66%,7.85%,8.27%,7.24%,6.82%,10.11%,9.73%,14.00%,9.79%,13.71%,11.85%,13.06%,7.94%,12.34%,6.23%,12.27%,11.86%,8.78%,10.02%,12.50%,12.24%,12.61%,9.96%,12.45%,13.38%,12.51%,11.29%,13.31%,13.53%,13.14%,11.75%,13.90%,13.80% +Cash & Equivalents,126,106,129,112,119,81,79,110,103,75,133,106,115,190,199,765,1224,1101,540,55,61,59,61,63,105,84,77,73,74,65,66,63,34,62,56,55,61,40,42,35 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,126,106,129,112,119,81,79,110,103,75,133,106,115,190,199,765,1224,1101,540,55,61,59,61,63,105,84,77,73,74,65,66,63,34,62,56,55,61,40,42,35 +Cash Growth,5.48%,31.34%,62.10%,1.93%,16.17%,8.31%,-40.11%,3.75%,-10.83%,-60.70%,-33.34%,-86.14%,-90.58%,-82.77%,-63.12%,1299.70%,1898.58%,1769.50%,780.34%,-12.92%,-41.77%,-29.64%,-20.28%,-14.14%,41.38%,27.97%,15.71%,16.01%,120.53%,5.96%,18.08%,15.36%,-44.88%,56.22%,32.52%,55.63%,90.93%,-0.47%,188.24%,115.72% +Receivables,2178,2214,2157,2299,2238,2234,2103,2032,2018,1902,1835,1755,1747,1764,1788,1669,1729,1541,1439,1487,1561,1544,1601,1602,1510,1543,1557,1570,1501,1452,1457,1448,1440,1316,1345,1375,1302,1328,1361,1384 +Inventory,221,220,219,216,217,215,215,216,219,218,210,208,207,203,195,194,190,176,168,163,160,156,154,150,148,144,141,137,136,136,131,126,125,122,118,117,116,113,109,108 +Other Current Assets,292,262,236,243,237,223,226,201,198,262,259,233,195,187,183,157,138,143,151,130,134,171,149,145,174,170,106,105,87,102,109,95,83,89,88,89,239,216,196,190 +Total Current Assets,2816,2802,2741,2871,2811,2753,2625,2559,2537,2457,2436,2302,2264,2343,2365,2784,3282,2961,2297,1834,1916,1931,1965,1960,1938,1941,1881,1885,1798,1755,1763,1732,1681,1588,1607,1635,1718,1697,1709,1717 +"Property, Plant & Equipment",6991,6864,6760,6607,6558,6531,6474,6412,6373,6394,6332,6287,6242,5997,5947,5822,5710,5579,5440,5384,5343,5288,5277,5257,4848,4837,4753,4701,4572,4516,4442,4397,4331,4028,3902,3881,3836,3776,3686,3691 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,3933,3965,3942,3928,3932,3912,3930,3914,3909,3874,3912,3950,3963,3889,3903,3887,3883,3854,3836,3837,3870,3828,3843,3857,3845,3853,3815,3843,3825,3822,3803,3788,3784,3615,3586,3595,3596,3388,3317,3297 +Other Long-Term Assets,730,722,628,640,665,677,704,671,674,655,616,605,626,617,597,603,603,581,576,566,539,548,667,647,635,643,621,595,567,546,544,532,521,442,446,454,465,346,367,379 +Total Long-Term Assets,11653,11552,11331,11175,11156,11120,11108,10997,10957,10922,10860,10843,10830,10504,10447,10312,10195,10015,9852,9786,9752,9664,9788,9761,9328,9332,9189,9139,8964,8884,8789,8716,8636,8086,7934,7930,7897,7510,7370,7367 +Total Assets,14470,14354,14071,14046,13968,13873,13732,13556,13494,13379,13296,13144,13094,12847,12813,13096,13477,12976,12148,11620,11668,11594,11753,11721,11265,11274,11069,11024,10762,10639,10552,10448,10318,9674,9541,9565,9615,9207,9079,9084 +Accounts Payable,632,1896,1926,1830,614,1783,1843,1636,637,1795,1861,1976,659,1845,1766,1780,571,1591,1372,1383,447,1344,1254,1356,446,1436,1321,1366,442,1285,1182,1283,440,1183,1169,1147,366,1103,1096,1101 +Deferred Revenue,0,0,0,0,5,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,115,111,199,198,198,199,185,169,149,136,130,114,113,106,168,168,392,152,139,127,144,133,148,128,63,342,126,126,546,113,126,126,106,91,95,488,63,85,74,89 +Total Current Liabilities,2210,2011,2149,2075,2013,1990,2035,1863,1914,1939,1992,2146,1984,1969,1969,2239,2481,2634,2259,1690,1563,1622,1544,1657,1449,1778,1448,1580,1848,1397,1322,1517,1317,1279,1268,1685,1100,1196,1194,1255 +Other Current Liabilities,1464,4,23,47,1196,7,7,58,1129,8,0,56,1212,18,35,292,1519,891,749,180,972,145,142,173,940,0,0,87,860,0,14,109,772,5,4,50,671,9,24,65 +Long-Term Debt,4841,4996,4796,5109,5168,5185,4993,5104,5122,5031,4899,4556,4447,3960,3745,3774,3803,3789,3730,4020,4167,4145,4333,4108,3935,3684,3864,3795,3494,3927,3989,3773,4030,3543,3499,2792,3369,3010,2962,3052 +Total Long-Term Liabilities,5510,5662,5371,5665,5758,5777,5568,5640,5614,5536,5400,5036,4916,4510,4272,4255,4594,4306,4128,4445,4526,4509,4744,4512,4351,4056,4232,4158,3862,4312,4352,4130,4403,3931,3905,3528,4206,3817,3762,3865 +Other Long-Term Liabilities,669,666,575,556,589,593,575,536,492,505,501,479,470,550,527,482,791,518,398,426,359,364,411,404,416,372,368,363,368,384,364,357,373,388,406,736,837,807,801,813 +Total Liabilities,7720,7673,7521,7740,7771,7767,7604,7504,7529,7475,7392,7182,6900,6479,6241,6494,7075,6941,6387,6135,6089,6130,6288,6169,5800,5834,5679,5737,5710,5709,5675,5647,5720,5211,5173,5214,5306,5013,4957,5120 +Total Debt,4955,5107,4996,5307,5367,5384,5178,5273,5271,5167,5029,4670,4559,4066,3913,3942,4194,3941,3868,4147,4311,4278,4481,4236,3999,4026,3990,3921,4040,4040,4115,3899,4136,3634,3594,3280,3431,3095,3035,3141 +Debt Growth,-7.66%,-5.15%,-3.52%,0.64%,1.81%,4.19%,2.95%,12.91%,15.61%,27.09%,28.53%,18.49%,8.70%,3.18%,1.15%,-4.96%,-2.70%,-7.88%,-13.67%,-2.10%,7.80%,6.24%,12.30%,8.03%,-1.02%,-0.34%,-3.03%,0.58%,-2.32%,11.17%,14.49%,18.84%,20.54%,17.43%,18.41%,4.45%,4.66%,-10.42%,-3.58%,-2.25% +Retained Earnings,6658,0,0,0,6139,0,0,0,5930,0,0,0,6059,0,0,0,6268,0,0,0,5471,0,0,0,5384,0,0,0,4981,0,0,0,4558,0,0,0,4272,0,0,0 +Comprehensive Income,7,0,0,0,9,0,0,0,-10,0,0,0,30,0,0,0,48,0,0,0,32,0,0,0,4,0,0,0,7,0,0,0,-25,0,0,0,-23,0,0,0 +Shareholders Equity,6666,6606,6485,6257,6149,6065,6087,6012,5921,5855,5815,5868,6090,6274,6480,6514,6317,5963,5689,5413,5504,5389,5393,5482,5389,5364,5318,5216,4990,4865,4813,4736,4533,4395,4303,4289,4250,4133,4062,3907 +Net Cash / Debt,-4829,-5001,-4867,-5195,-5247,-5303,-5098,-5163,-5168,-5093,-4897,-4564,-4444,-3876,-3714,-3177,-2970,-2839,-3329,-4092,-4249,-4219,-4420,-4173,-3893,-3943,-3914,-3848,-3966,-3975,-4049,-3836,-4102,-3572,-3538,-3226,-3370,-3055,-2993,-3106 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,-72,-73.42,-71.66,-75.86,-76.55,-76.17,-71.97,-72.23,-71.99,-69.71,-65.78,-60.03,-55.78,-46.32,-43.38,-37.03,-34.7,-33.31,-39.13,-47.34,-48.51,-47.75,-49.53,-45.88,-42,-42.24,-41.51,-40.64,-41.78,-41.41,-41.72,-39.39,-41.9,-36.33,-35.96,-32.62,-33.69,-30.2,-29.65,-30.86 +Working Capital,606,791,591,796,798,763,589,696,623,517,445,156,279,374,396,545,801,327,38,144,353,309,421,304,489,163,433,305,-50,358,441,215,364,308,339,-50,618,500,515,462 +Book Value Per Share,101.62,99.28,96.97,93.1,90.68,88.07,86.87,85.24,83.2,80.66,78.92,78.21,77.27,76.27,76.94,76.83,74.56,70.42,67.22,62.79,63.13,61.28,60.5,60.4,58.46,57.77,56.67,55.35,52.78,51.08,50.01,49.03,46.74,45.25,44.31,43.94,43.18,41.81,41.03,39.5 +Net Income,332,259,289,262,216,167,171,163,175,183,164,154,239,218,325,209,309,241,252,142,245,97,238,234,158,172,226,224,220,141,185,206,174,152,186,191,174,150,182,174 +Depreciation & Amortization,147,150,147,141,145,137,144,142,148,146,144,144,133,134,134,131,134,126,126,124,128,122,121,120,118,112,110,113,114,110,113,111,107,104,101,104,103,99,97,99 +Share-Based Compensation,27,27,27,20,22,23,22,21,23,21,23,19,18,19,19,18,16,16,16,18,17,17,17,18,16,16,15,20,14,14,14,15,21,13,36,24,57,10,10,11 +Other Operating Activities,153,-102,216,-26,69,-165,26,-35,-49,-129,-298,129,-69,71,-430,-287,-317,384,555,218,-57,196,-136,60,33,42,-154,53,22,80,-262,151,-105,32,38,156,-62,5,-29,-13 +Operating Cash Flow,658,333,679,396,452,162,363,291,297,221,33,445,322,442,48,72,142,767,949,502,333,433,241,432,325,342,197,410,369,345,51,483,197,300,361,475,272,265,260,271 +Operating Cash Flow Growth,45.53%,105.97%,87.16%,36.34%,52.18%,-26.74%,1012.86%,-34.73%,-7.68%,-50.10%,-31.56%,520.42%,126.76%,-42.33%,-94.98%,-85.70%,-57.40%,77.27%,294.30%,16.27%,2.46%,26.32%,22.18%,5.34%,-11.80%,-0.72%,288.78%,-15.15%,86.93%,14.94%,-85.97%,1.66%,-27.39%,13.28%,38.75%,75.18%,-21.53%,14.61%,-1.31%,39.37% +Capital Expenditures,-246,-248,-241,-209,-206,-200,-168,-169,-164,-162,-208,-200,-190,-184,-235,-247,-185,-192,-171,-184,-154,-156,-154,-170,-144,-151,-181,-189,-139,-156,-109,-154,-124,-148,-121,-127,-110,-99,-81,-89 +Acquisitions,-11,25,0,6,1,0,11,9,-2,-4,-12,10,-62,-18,21,-1,1,-51,3,-3,-12,3,-15,-11,-15,-88,-8,-37,-14,-7,-21,-18,-499,-109,-8,-20,-353,-146,0,-35 +Change in Investments,49,-42,-1,8,-33,24,-12,-19,-82,93,64,21,-3,26,-7,-14,-44,-35,5,52,-54,30,33,-28,40,4,68,-46,-64,0,0,0,0,0,0,0,0,0,0,0 +Other Investing Activities,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-3,0,0,0,0,0,0,0,0 +Investing Cash Flow,-208,-266,-243,-195,-239,-176,-170,-178,-248,-73,-157,-169,-255,-176,-221,-262,-228,-278,-162,-135,-220,-124,-136,-208,-118,-236,-121,-272,-217,-163,-130,-175,-623,-257,-128,-147,-463,-245,-81,-124 +Dividends Paid,-13,-13,-13,-14,-14,-14,-14,-14,-14,-15,-15,-15,-16,-16,-17,-17,0,0,0,-17,-17,-18,-9,-9,-9,-9,-9,-9,-9,-9,-10,-10,-10,-10,-10,-10,-10,-10,-10,-10 +Share Issuance / Repurchase,-246,-179,-92,-139,-158,-172,-121,-82,-106,-154,-197,-362,-447,-399,-358,-4,-4,3,-25,-169,-180,-90,-348,-141,-134,-124,-123,-7,-119,-93,-116,-27,-53,-56,-66,-169,-78,-60,-37,-27 +Debt Issued / Paid,-168,109,-319,-52,-11,205,-88,-5,105,38,368,105,332,158,-20,-252,209,83,-274,-180,35,-202,254,-106,-22,34,68,-120,-2,-76,215,-239,501,32,331,-152,357,59,-112,-138 +Other Financing Activities,1,-7,5,-5,1,-1,0,-4,0,-48,-2,-7,-2,-16,3,3,12,-15,-3,-6,-3,0,-1,-10,-19,0,-4,-4,-9,-5,-7,-4,-9,-3,-485,-3,-56,-12,-13,31 +Financing Cash Flow,-427,-90,-420,-209,-182,18,-224,-106,-15,-179,154,-278,-133,-274,-392,-270,218,72,-302,-372,-165,-310,-104,-266,-184,-99,-69,-141,-139,-183,82,-279,429,-37,-230,-334,214,-22,-172,-144 +Net Cash Flow,20,-19,17,-8,34,1,-30,8,35,-37,27,-4,-65,-9,-565,-460,133,562,485,-6,-49,-2,-1,-42,22,7,4,-1,13,-1,4,29,4,5,2,-7,22,-3,7,3 +Free Cash Flow,412,85,438,188,246,-38,195,122,133,59,-175,245,132,258,-187,-176,-43,575,779,318,180,276,87,262,182,191,16,221,230,189,-58,329,74,152,241,348,162,166,179,182 +Free Cash Flow Growth,67.65%,0,124.52%,53.99%,85.19%,0,0,-50.29%,0.36%,-77.14%,0,0,0,-55.04%,0,0,0,108.07%,798.39%,21.38%,-1.22%,44.36%,447.00%,18.61%,-21.01%,1.41%,0,-32.93%,212.77%,24.43%,0,-5.37%,-54.60%,-8.60%,34.45%,91.22%,-38.75%,52.81%,5.70%,77.99% +Free Cash Flow Margin,10.03%,2.15%,11.21%,4.89%,6.64%,-1.08%,5.50%,3.52%,3.85%,1.77%,-5.28%,7.45%,4.04%,8.19%,-5.85%,-5.83%,-1.38%,19.73%,28.53%,11.24%,6.20%,9.79%,3.04%,9.34%,6.60%,7.22%,0.59%,8.22%,8.71%,7.42%,-2.22%,12.60%,2.97%,6.29%,9.90%,14.21%,7.00%,7.45%,7.87%,8.18% +Free Cash Flow Per Share,6.29,1.28,6.55,2.8,3.63,-0.56,2.78,1.73,1.87,0.81,-2.38,3.27,1.68,3.14,-2.22,-2.07,-0.5,6.79,9.2,3.69,2.06,3.14,0.97,2.89,1.97,2.06,0.17,2.34,2.43,1.98,-0.6,3.41,0.76,1.56,2.48,3.57,1.65,1.68,1.81,1.84 +Market Capitalization,11836,15278,12377,12265,10405,8725,11073,8982,10061,6435,7491,10843,10422,11503,12480,11351,11685,9092,7889,8593,12565,13163,11753,12144,10783,11933,10521,11163,10758,10612,11804,12021,10314,11999,13014,12181,11766,12359,14080,11647 +Market Cap Growth,13.75%,75.11%,11.78%,36.55%,3.42%,35.59%,47.81%,-17.16%,-3.46%,-44.06%,-39.98%,-4.47%,-10.81%,26.51%,58.20%,32.09%,-7.00%,-30.93%,-32.88%,-29.24%,16.52%,10.30%,11.72%,8.79%,0.23%,12.45%,-10.87%,-7.15%,4.31%,-11.56%,-9.30%,-1.31%,-12.35%,-2.91%,-7.57%,4.59%,6.86%,19.27%,48.84%,43.91% +Enterprise Value,16665,20279,17244,17460,15653,14028,16171,14145,15229,11527,12387,15407,14866,15379,16194,14528,14655,11932,11218,12686,16814,17382,16173,16318,14677,15876,14434,15011,14724,14587,15852,15857,14416,15571,16552,15407,15137,15414,17072,14752 +PE Ratio,10.36,14.89,13.25,15.02,14.5,12.9,16,13.12,14.89,8.7,9.66,11.58,10.51,10.84,11.51,11.23,12.38,10.33,10.71,11.89,15.42,18.09,14.65,15.37,13.83,14.19,12.98,14.5,14.3,15.01,16.45,16.75,14.68,17.09,18.58,17.48,17.29,18.19,23,20.03 +PS Ratio,0.75,0.99,0.82,0.84,0.73,0.62,0.8,0.66,0.75,0.49,0.57,0.84,0.82,0.92,1.02,0.97,1.01,0.8,0.7,0.75,1.1,1.17,1.06,1.12,1,1.12,1,1.07,1.03,1.04,1.17,1.21,1.06,1.25,1.38,1.31,1.3,1.39,1.62,1.37 +PB Ratio,1.78,2.31,1.91,1.96,1.69,1.44,1.82,1.49,1.7,1.1,1.29,1.85,1.71,1.83,1.93,1.74,1.85,1.53,1.39,1.59,2.28,2.44,2.18,2.22,2,2.23,1.98,2.14,2.16,2.18,2.45,2.54,2.28,2.73,3.02,2.84,2.77,2.99,3.47,2.98 +P/FCF Ratio,10.54,15.97,14.85,20.77,19.83,21.2,21.75,64.81,38.4,24.6,16.25,24.14,371.72,-78.26,73.7,10,7.17,4.91,5.08,9.99,15.62,16.32,16.29,18.66,17.68,18.13,16.05,19.19,15.59,19.89,23.77,15.12,12.67,13.3,14.2,14.25,17.08,15.62,19.18,16.08 +P/OCF Ratio,5.73,8.21,7.32,8.93,8.21,7.84,9.45,10.68,10.1,6.3,6.03,8.62,11.79,16.35,12.14,5.88,4.95,3.56,3.56,5.7,8.73,9.2,8.77,9.37,8.46,9.05,7.97,9.51,8.62,9.86,11.45,8.96,7.73,8.52,9.48,9.57,11.01,10.81,12.69,10.47 +Debt/Equity,0.74,0.77,0.77,0.85,0.87,0.89,0.85,0.88,0.89,0.88,0.86,0.8,0.75,0.65,0.6,0.61,0.66,0.66,0.68,0.77,0.78,0.79,0.83,0.77,0.74,0.75,0.75,0.75,0.81,0.83,0.86,0.82,0.91,0.83,0.84,0.76,0.81,0.75,0.75,0.8 +Quick Ratio,1.04,1.15,1.06,1.16,1.17,1.16,1.07,1.15,1.11,1.02,0.99,0.87,0.94,0.99,1.01,1.09,1.19,1,0.88,0.91,1.04,0.99,1.08,1.01,1.11,0.91,1.13,1.04,0.85,1.09,1.15,1,1.12,1.08,1.11,0.85,1.24,1.14,1.18,1.13 +Current Ratio,1.27,1.39,1.28,1.38,1.4,1.38,1.29,1.37,1.33,1.27,1.22,1.07,1.14,1.19,1.2,1.24,1.32,1.12,1.02,1.09,1.23,1.19,1.27,1.18,1.34,1.09,1.3,1.19,0.97,1.26,1.33,1.14,1.28,1.24,1.27,0.97,1.56,1.42,1.43,1.37 +Return on Invested Capital (ROIC),11.19%,10.22%,9.72%,8.59%,7.80%,7.35%,7.41%,7.10%,6.85%,7.30%,7.71%,9.41%,9.78%,10.82%,10.98%,10.32%,9.81%,9.86%,8.90%,8.84%,9.56%,9.10%,9.50%,9.44%,9.61%,10.11%,9.91%,9.71%,9.56%,9.09%,9.15%,9.46%,9.34%,10.15%,10.33%,10.78%,10.37%,11.03%,10.65%,10.31% +Dividend Yield,0.40%,0.30%,0.40%,0.40%,0.50%,0.60%,0.50%,0.60%,0.60%,0.90%,0.80%,0.60%,0.60%,0.40%,0.30%,0.10%,0.10%,0.40%,0.60%,0.70%,0.40%,0.30%,0.30%,0.30%,0.30%,0.30%,0.40%,0.30%,0.40%,0.40%,0.30%,0.30%,0.40%,0.30%,0.30%,0.30%,0.30%,0.30%,0.30%,0.30% +Payout Ratio,4.00%,5.10%,4.60%,5.10%,6.30%,8.30%,8.20%,8.70%,8.20%,7.90%,9.00%,9.80%,6.60%,7.50%,5.20%,8.10%,0.00%,0.00%,0.00%,12.20%,7.10%,18.20%,3.70%,3.90%,5.80%,5.40%,4.20%,4.20%,4.30%,6.80%,5.20%,4.70%,5.60%,6.40%,5.20%,5.10%,5.60%,6.60%,5.40%,5.70% +Buyback Yield,2.15%,2.18%,4.12%,4.20%,4.52%,4.70%,4.83%,5.99%,9.89%,12.68%,13.07%,11.37%,6.91%,1.85%,-0.66%,0.76%,2.30%,3.52%,4.68%,4.96%,5.50%,5.33%,5.35%,3.92%,2.32%,2.76%,2.85%,2.76%,3.07%,2.38%,1.37%,1.54%,2.13%,2.81%,2.51%,1.74%,0.70%,-0.12%,-0.69%,-0.49% +Total Return,2.55%,2.48%,4.52%,4.60%,5.02%,5.30%,5.33%,6.59%,10.49%,13.58%,13.87%,11.97%,7.51%,2.25%,-0.36%,0.86%,2.40%,3.92%,5.28%,5.66%,5.90%,5.63%,5.65%,4.22%,2.62%,3.06%,3.25%,3.06%,3.47%,2.78%,1.67%,1.84%,2.53%,3.11%,2.81%,2.04%,1.00%,0.18%,-0.39%,-0.19% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/unh.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/unh.csv new file mode 100644 index 0000000000000000000000000000000000000000..9cd9f5b5bca153501e56bbc4c4cffa4343f0f4b6 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/unh.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,100807,100820,98855,99796,94427,92361,92903,91931,82787,80894,80332,80149,73743,72337,71321,70196,65467,65115,62138,64421,60901,60351,60595,60308,58417,56556,56086,55188,52061,50322,50053,48723,47535,46293,46485,44527,43599,41489,36263,35756 +Revenue Growth,6.76%,9.16%,6.41%,8.56%,14.06%,14.18%,15.65%,14.70%,12.26%,11.83%,12.63%,14.18%,12.64%,11.09%,14.78%,8.96%,7.50%,7.89%,2.55%,6.82%,4.25%,6.71%,8.04%,9.28%,12.21%,12.39%,12.05%,13.27%,9.52%,8.70%,7.68%,9.42%,9.03%,11.58%,28.19%,24.53%,30.41%,26.65%,11.33%,12.77% +Cost of Revenue,79499,77791,76798,76791,72425,68973,70016,69250,61905,60941,60689,61010,56159,55104,54206,52476,49704,49571,42179,48687,45787,45668,46782,46320,44580,42876,42898,42047,39686,38269,38438,37755,36004,35165,35978,34307,34085,31841,27251,26904 +Gross Profit,21308,23029,22057,23005,22002,23388,22887,22681,20882,19953,19643,19139,17584,17233,17115,17720,15763,15544,19959,15734,15114,14683,13813,13988,13837,13680,13188,13141,12375,12053,11615,10968,11531,11128,10507,10220,9514,9648,9012,8852 +"Selling, General & Admin",12494,13280,13162,14077,13339,13855,13809,13625,13009,11663,11709,11401,11272,10725,10359,10223,11514,10174,10001,10015,9301,8960,8415,8517,8703,8479,8386,8506,7820,7387,7328,7022,7817,7033,6793,6758,6562,6178,5738,5834 +Research & Development,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Expenses,13535,14321,14182,15074,14313,14862,14830,14595,13991,12491,12511,12189,12043,11521,11137,10981,12246,10893,10718,10738,10019,9669,9069,9156,9340,9090,8984,9088,8398,7965,7884,7555,8344,7548,7304,7260,7046,6630,6117,6212 +Other Operating Expenses,1041,1041,1020,997,974,1007,1021,970,982,828,802,788,771,796,778,758,732,719,717,723,718,709,654,639,637,611,598,582,578,578,556,533,527,515,511,502,484,452,379,378 +Operating Income,7773,8708,7875,7931,7689,8526,8057,8086,6891,7462,7132,6950,5541,5712,5978,6739,3517,4651,9241,4996,5095,5014,4744,4832,4497,4590,4204,4053,3977,4088,3731,3413,3187,3580,3203,2960,2468,3018,2895,2640 +Interest Expense / Income,1003,1074,985,844,830,834,828,754,676,516,467,433,431,422,410,397,401,395,430,437,437,449,418,400,374,353,344,329,308,294,301,283,268,269,271,259,260,229,151,150 +Other Expense / Income,220,223,1430,7274,220,197,183,163,147,122,129,121,120,105,106,116,140,84,59,83,127,91,92,90,124,96,88,88,104,76,66,19,24,10,6,16,34,21,0,0 +Pretax Income,6550,7411,5460,-187,6639,7495,7046,7169,6068,6824,6536,6396,4990,5185,5462,6226,2976,4172,8752,4476,4531,4474,4234,4342,3999,4141,3772,3636,3565,3718,3364,3111,2895,3301,2926,2685,2174,2768,2744,2490 +Income Tax,1007,1356,1244,1222,1184,1654,1572,1558,1307,1562,1466,1369,919,1099,1196,1364,764,1000,2115,1094,990,936,941,875,959,953,850,800,-52,1233,1080,939,1211,1333,1172,1074,956,1171,1159,1077 +Net Income,5543,6055,4216,-1409,5455,5841,5474,5611,4761,5262,5070,5027,4071,4086,4266,4862,2212,3172,6637,3382,3541,3538,3293,3467,3040,3188,2922,2836,3617,2485,2284,2172,1684,1968,1754,1611,1218,1597,1585,1413 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,5543,6055,4216,-1409,5455,5841,5474,5611,4761,5262,5070,5027,4071,4086,4266,4862,2212,3172,6637,3382,3541,3538,3293,3467,3040,3188,2922,2836,3617,2485,2284,2172,1684,1968,1754,1611,1218,1597,1585,1413 +Net Income Growth,1.61%,3.66%,-22.98%,0,14.58%,11.00%,7.97%,11.62%,16.95%,28.78%,18.85%,3.39%,84.04%,28.82%,-35.72%,43.76%,-37.53%,-10.35%,101.55%,-2.45%,16.48%,10.98%,12.70%,22.25%,-15.95%,28.29%,27.93%,30.57%,114.79%,26.27%,30.22%,34.82%,38.26%,23.23%,10.66%,14.01%,-19.34%,-0.31%,12.57%,28.57% +Shares Outstanding (Basic),918,923,921,922,922,926,930,933,934,935,937,941,940,943,944,945,949,950,949,949,948,949,950,958,963,962,961,966,970,968,964,954,952,952,951,953,953,953,952,954 +Shares Outstanding (Diluted),926,930,928,922,932,936,940,943,947,948,950,954,956,955,956,957,961,962,960,962,963,963,964,975,980,983,982,987,991,989,985,975,968,969,967,967,967,967,966,969 +Shares Change,-0.64%,-0.64%,-1.28%,-2.23%,-1.58%,-1.27%,-1.05%,-1.15%,-0.94%,-0.73%,-0.63%,-0.31%,-0.52%,-0.73%,-0.42%,-0.52%,-0.21%,-0.10%,-0.42%,-1.33%,-1.74%,-2.04%,-1.83%,-1.22%,-1.11%,-0.61%,-0.31%,1.23%,2.38%,2.06%,1.86%,0.83%,0.10%,0.21%,0.10%,-0.21%,-0.72%,-1.53%,-2.52%,-2.71% +EPS (Basic),6.03,6.56,4.58,-1.53,5.92,6.31,5.89,6.01,5.1,5.63,5.41,5.34,4.33,4.33,4.52,5.14,2.33,3.34,6.99,3.56,3.73,3.73,3.47,3.62,3.16,3.31,3.04,2.94,3.73,2.57,2.37,2.28,1.77,2.07,1.84,1.69,1.28,1.68,1.66,1.48 +EPS (Diluted),5.98,6.51,4.54,-1.53,5.85,6.24,5.82,5.95,5.03,5.55,5.34,5.27,4.26,4.28,4.46,5.08,2.3,3.3,6.91,3.52,3.68,3.67,3.42,3.56,3.1,3.24,2.98,2.87,3.66,2.51,2.32,2.23,1.74,2.03,1.81,1.67,1.26,1.65,1.64,1.46 +EPS Growth,2.22%,4.33%,-21.99%,0.00%,16.30%,12.43%,8.99%,12.90%,18.08%,29.67%,19.73%,3.74%,85.22%,29.70%,-35.46%,44.32%,-37.50%,-10.08%,102.05%,-1.12%,18.71%,13.27%,14.77%,24.04%,-15.30%,29.08%,28.45%,28.70%,110.35%,23.65%,28.18%,33.53%,38.10%,23.03%,10.37%,14.38%,-18.71%,1.23%,15.49%,32.73% +Free Cash Flow Per Share,1.59,14.04,6.4,0.44,-6.67,6.55,10.97,16.69,-5.78,19.06,6.63,5.06,2.68,7.37,5.27,5.75,5.82,2.71,10.07,2.61,5.86,2.85,5.75,2.79,1.91,0.41,3.67,8.17,-3.31,7.31,1.82,6.24,-1.99,7.14,1.36,1.99,3.18,2.56,0.86,1.99 +Dividend Per Share,2.1,2.1,2.1,1.88,1.88,1.88,1.88,1.65,1.65,1.65,1.65,1.45,1.45,1.45,1.45,1.25,1.25,1.25,1.25,1.08,1.08,1.08,1.08,0.9,0.9,0.9,0.9,0.75,0.75,0.75,0.75,0.63,0.63,0.63,0.63,0.5,0.5,0.5,0.5,0.38 +Dividend Growth,11.70%,11.70%,11.70%,13.94%,13.94%,13.94%,13.94%,13.79%,13.79%,13.79%,13.79%,16.00%,16.00%,16.00%,16.00%,15.74%,15.74%,15.74%,15.74%,20.00%,20.00%,20.00%,20.00%,20.00%,20.00%,20.00%,20.00%,20.00%,20.00%,20.00%,20.00%,25.00%,25.00%,25.00%,25.00%,33.33%,33.33%,33.33%,33.33%,33.93% +Gross Margin,21.14%,22.84%,22.31%,23.05%,23.30%,25.32%,24.64%,24.67%,25.22%,24.67%,24.45%,23.88%,23.85%,23.82%,24.00%,25.24%,24.08%,23.87%,32.12%,24.42%,24.82%,24.33%,22.80%,23.19%,23.69%,24.19%,23.51%,23.81%,23.77%,23.95%,23.21%,22.51%,24.26%,24.04%,22.60%,22.95%,21.82%,23.25%,24.85%,24.76% +Operating Margin,7.71%,8.64%,7.97%,7.95%,8.14%,9.23%,8.67%,8.80%,8.32%,9.22%,8.88%,8.67%,7.51%,7.90%,8.38%,9.60%,5.37%,7.14%,14.87%,7.76%,8.37%,8.31%,7.83%,8.01%,7.70%,8.12%,7.50%,7.34%,7.64%,8.12%,7.45%,7.01%,6.71%,7.73%,6.89%,6.65%,5.66%,7.27%,7.98%,7.38% +Profit Margin,5.50%,6.01%,4.27%,-1.41%,5.78%,6.32%,5.89%,6.10%,5.75%,6.51%,6.31%,6.27%,5.52%,5.65%,5.98%,6.93%,3.38%,4.87%,10.68%,5.25%,5.81%,5.86%,5.43%,5.75%,5.20%,5.64%,5.21%,5.14%,6.95%,4.94%,4.56%,4.46%,3.54%,4.25%,3.77%,3.62%,2.79%,3.85%,4.37%,3.95% +Free Cash Flow Margin,1.45%,12.85%,5.96%,0.40%,-6.52%,6.57%,10.98%,16.93%,-6.52%,22.04%,7.74%,5.94%,3.42%,9.61%,6.98%,7.75%,8.44%,3.95%,15.37%,3.84%,9.12%,4.48%,9.01%,4.43%,3.15%,0.70%,6.28%,14.30%,-6.16%,14.07%,3.50%,12.21%,-3.98%,14.68%,2.79%,4.25%,6.94%,5.88%,2.26%,5.30% +Effective Tax Rate,15.37%,18.30%,22.78%,0.00%,17.83%,22.07%,22.31%,21.73%,21.54%,22.89%,22.43%,21.40%,18.42%,21.20%,21.90%,21.91%,25.67%,23.97%,24.17%,24.44%,21.85%,20.92%,22.23%,20.15%,23.98%,23.01%,22.53%,22.00%,-1.46%,33.16%,32.11%,30.18%,41.83%,40.38%,40.06%,40.00%,43.97%,42.31%,42.24%,43.25% +EBITDA,8594,9526,7465,1654,8443,9336,8895,8893,7726,8168,7805,7617,6192,6403,6650,7381,4109,5286,9899,5636,5686,5632,5306,5381,5010,5105,4714,4547,4451,4590,4221,3927,3690,4085,3708,3446,2918,3449,3274,3018 +EBITDA Margin,8.53%,9.45%,7.55%,1.66%,8.94%,10.11%,9.58%,9.67%,9.33%,10.10%,9.72%,9.50%,8.40%,8.85%,9.32%,10.52%,6.28%,8.12%,15.93%,8.75%,9.34%,9.33%,8.76%,8.92%,8.58%,9.03%,8.41%,8.24%,8.55%,9.12%,8.43%,8.06%,7.76%,8.82%,7.98%,7.74%,6.69%,8.31%,9.03%,8.44% +Depreciation & Amortization,1041,1041,1020,997,974,1007,1021,970,982,828,802,788,771,796,778,758,732,719,717,723,718,709,654,639,637,611,598,582,578,578,556,533,527,515,511,502,484,452,379,378 +EBIT,7553,8485,6445,657,7469,8329,7874,7923,6744,7340,7003,6829,5421,5607,5872,6623,3377,4567,9182,4913,4968,4923,4652,4742,4373,4494,4116,3965,3873,4012,3665,3394,3163,3570,3197,2944,2434,2997,2895,2640 +EBIT Margin,7.49%,8.42%,6.52%,0.66%,7.91%,9.02%,8.48%,8.62%,8.15%,9.07%,8.72%,8.52%,7.35%,7.75%,8.23%,9.44%,5.16%,7.01%,14.78%,7.63%,8.16%,8.16%,7.68%,7.86%,7.49%,7.95%,7.34%,7.19%,7.44%,7.97%,7.32%,6.97%,6.65%,7.71%,6.88%,6.61%,5.58%,7.22%,7.98%,7.38% +Cash & Equivalents,25312,32400,26286,28414,25427,38915,41813,41913,23365,38845,24612,25482,21375,21085,19832,19955,16921,17550,22327,21569,10985,12363,13745,12407,10866,10263,18368,18243,11981,16269,14582,16142,10430,12796,8217,10596,10923,7983,7887,8650 +Short-TermInvestments,3801,4734,8451,7915,7956,8798,8089,8421,8633,7704,7369,7069,6981,7090,6927,7056,6936,7047,6683,5742,6336,6506,6467,6254,6490,6522,6334,6720,6610,6607,6365,6096,5950,5823,5612,5296,4986,4890,4778,4701 +Cash & Cash Equivalents,29113,37134,34737,36329,33383,47713,49902,50334,31998,46549,31981,32551,28356,28175,26759,27011,23857,24597,29010,27311,17321,18869,20212,18661,17356,16785,24702,24963,18591,22876,20947,22238,16380,18619,13829,15892,15909,12873,12665,13351 +Cash Growth,-12.79%,-22.17%,-30.39%,-27.82%,4.33%,2.50%,56.04%,54.63%,12.84%,65.21%,19.52%,20.51%,18.86%,14.55%,-7.76%,-1.10%,37.74%,30.36%,43.53%,46.35%,-0.20%,12.42%,-18.18%,-25.25%,-6.64%,-26.63%,17.93%,12.25%,13.50%,22.86%,51.47%,39.93%,2.96%,44.64%,9.19%,19.03%,30.42%,6.68%,14.31%,9.77% +Receivables,48454,47485,49877,46481,38970,38425,34083,37110,30450,30731,31157,30865,28082,28232,27217,27526,25404,25402,23976,24888,21462,21116,18175,20457,18250,18262,17646,18290,15830,15464,17770,16204,15651,14849,16701,14642,13324,14419,12194,10386 +Inventory,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Current Assets,8212,7639,7424,6132,6084,5767,5884,6451,6621,5657,5218,5613,5320,5203,4940,4971,4457,4822,5932,6608,3851,3556,3651,3697,3086,3707,4286,5100,2663,2581,2522,2547,1848,2300,2768,3211,2406,2643,2707,3037 +Total Current Assets,85779,92258,92038,88942,78437,91905,89869,93895,69069,82937,68356,69029,61758,61610,58916,59508,53718,54821,58918,58807,42634,43541,42038,42815,38692,38754,46634,48353,37084,40921,41239,40989,33879,35768,33298,33745,31639,29935,27566,26774 +"Property, Plant & Equipment",10553,10139,9801,10429,11450,11070,10926,10637,10128,9469,9421,9183,8969,8730,8735,8496,8626,8151,8126,8173,8704,8501,8681,8230,8458,8042,7906,8144,7013,6562,6324,6329,5901,5524,5189,4976,4861,4532,4473,4245 +Long-Term Investments,52354,48689,46113,45928,47609,45474,45988,46884,43728,41557,42427,42353,43114,44777,44061,42406,41242,39184,36778,36578,37209,36840,35696,33553,32510,31929,31237,29441,28341,27703,26397,25760,23868,23324,22211,20895,18792,18535,18996,19416 +Goodwill and Intangibles,130002,129572,120165,121207,118926,116903,117312,116571,107753,94689,95444,87466,85839,85871,86633,83004,82193,78461,78424,75501,76008,75726,71999,68624,68235,68201,64951,65883,63045,61859,60836,60994,56125,55902,55759,55155,52844,52085,37470,36223 +Other Long-Term Assets,19590,18651,17939,17704,17298,16711,16069,15692,15027,14412,14524,13207,12526,12057,11947,11757,11510,10352,10237,10008,9334,9101,8786,7975,4326,4161,3883,3748,3575,3387,3301,3085,3037,3124,3146,3084,3118,3185,2918,3061 +Total Long-Term Assets,212499,207051,194018,195268,195283,190158,190295,189784,176636,160127,161816,152209,150448,151435,151376,145663,143571,136148,133565,130260,131255,130168,125162,118382,113529,112333,107977,107216,101974,99511,96858,96168,88931,87874,86305,84110,79615,78337,63857,62945 +Total Assets,298278,299309,286056,284210,273720,282063,280164,283679,245705,243064,230172,221238,212206,213045,210292,205171,197289,190969,192483,189067,173889,173709,167200,161197,152221,151087,154611,155569,139058,140432,138097,137157,122810,123642,119603,117855,111254,108272,91423,89719 +Accounts Payable,68561,67031,63433,64770,64353,63956,61463,61665,56771,56296,54123,53734,49126,50210,48144,47830,44367,42340,44623,45617,40695,39509,38035,38039,36596,38841,36866,37799,33051,33841,32224,31123,29752,29494,30998,29563,26324,25206,24768,24055 +Deferred Revenue,3317,3320,2572,3206,3355,15311,14852,14487,3075,12847,2212,2675,2571,2556,2365,2612,2842,2391,2299,2509,2622,2500,2019,2530,2396,2388,7228,7683,2269,6635,6115,6475,1968,5730,1567,1901,2142,1731,1508,1734 +Current Debt,4545,3909,11371,9787,4274,5290,6321,9931,3110,3229,5592,6697,3620,3620,3868,8838,4819,3899,6156,15828,3870,6387,7800,3919,1973,1500,2959,7379,2857,4539,5739,7747,7193,7202,6364,6504,6634,5767,2693,2797 +Total Current Liabilities,103769,101565,104670,104431,99054,114179,112981,116482,89237,100935,88698,88170,78292,79575,76557,80641,72420,66597,69883,78606,61782,62641,62328,58933,53209,56377,62052,67667,50463,58088,57121,57543,49252,51096,47376,46285,42898,39953,35741,34978 +Other Current Liabilities,27346,27305,27294,26668,27072,29622,30345,30399,26281,28563,26771,25064,22975,23189,22180,21361,20392,17967,16805,14652,14595,14245,14474,14445,12244,13648,14999,14806,12286,13073,13043,12198,10339,8670,8447,8317,7798,7249,6772,6392 +Long-Term Debt,72359,74101,63727,63850,58263,58079,59268,60657,54513,45438,45799,40796,42383,43345,44348,37420,38648,39895,39901,35779,36808,38507,34473,34419,34581,32053,32096,28206,28835,24723,26197,26154,25777,26022,26834,27218,25331,26015,15378,15577 +Total Long-Term Liabilities,91918,93289,82152,82861,75747,73904,75027,76575,70121,59208,60347,55421,57435,58838,60414,53948,54330,54421,54243,48857,49945,51321,46816,45759,42785,40345,39937,35976,36573,32864,33983,33952,33369,33055,34196,34679,32895,33626,21047,21411 +Other Long-Term Liabilities,19559,19188,18425,19011,17484,15825,15759,15918,15608,13770,14548,14625,15052,15493,16066,16528,15682,14526,14342,13078,13137,12814,12343,11340,8204,8292,7841,7770,7738,8141,7786,7798,7592,7033,7362,7461,7564,7611,5669,5834 +Total Liabilities,195687,194854,186822,187292,174801,188083,188008,193057,159358,160143,149045,143591,135727,138413,136971,134589,126750,121018,124126,127463,111727,113962,109144,104692,95994,96722,101989,103643,87036,90952,91104,91495,82621,84151,81572,80964,75793,73579,56788,56389 +Total Debt,76904,78010,75098,73637,62537,63369,65589,70588,57623,48667,51391,47493,46003,46965,48216,46258,43467,43794,46057,51607,40678,44894,42273,38338,36554,33553,35055,35585,31692,29262,31936,33901,32970,33224,33198,33722,31965,31782,18071,18374 +Debt Growth,22.97%,23.10%,14.50%,4.32%,8.53%,30.21%,27.63%,48.63%,25.26%,3.62%,6.59%,2.67%,5.83%,7.24%,4.69%,-10.37%,6.86%,-2.45%,8.95%,34.61%,11.28%,33.80%,20.59%,7.74%,15.34%,14.66%,9.77%,4.97%,-3.88%,-11.93%,-3.80%,0.53%,3.14%,4.54%,83.71%,83.53%,83.64%,81.44%,7.91%,9.60% +Retained Earnings,96036,96518,92400,90118,95774,93173,89994,88852,86156,83722,80540,78782,77134,75124,73090,71220,69295,69715,67776,62327,61178,58696,56367,55472,55846,54386,52363,50494,48730,45840,44081,42521,40945,39945,38579,37963,37125,36382,35262,34153 +Comprehensive Income,-3387,-2453,-3423,-3439,-7027,-8688,-7650,-7549,-8393,-9086,-7730,-6026,-5384,-4856,-4086,-4826,-3814,-4494,-4550,-5360,-3578,-3709,-3273,-3758,-4160,-4386,-4080,-2951,-2667,-2353,-2591,-2447,-2681,-2303,-2203,-2804,-3334,-3347,-2307,-2285 +Shareholders Equity,92658,94535,89359,86688,88756,84494,82353,81312,77772,74646,72820,72766,71760,70278,69014,66404,65491,65231,63624,56977,57616,54996,53103,51724,51696,50010,48293,47553,47776,45298,43161,41903,38274,37652,36386,35169,33830,33114,33020,31878 +Net Cash / Debt,-47791,-40876,-40361,-37308,-29154,-15656,-15687,-20254,-25625,-2118,-19410,-14942,-17647,-18790,-21457,-19247,-19610,-19197,-17047,-24296,-23357,-26025,-22061,-19677,-19198,-16768,-10353,-10622,-13101,-6386,-10989,-11663,-16590,-14605,-19369,-17830,-16056,-18909,-5406,-5023 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,-51.61,-43.95,-43.49,-40.46,-31.28,-16.73,-16.69,-21.48,-27.06,-2.23,-20.43,-15.66,-18.46,-19.68,-22.44,-20.11,-20.41,-19.96,-17.76,-25.26,-24.25,-27.02,-22.88,-20.18,-19.59,-17.06,-10.54,-10.76,-13.22,-6.46,-11.16,-11.96,-17.14,-15.07,-20.03,-18.44,-16.6,-19.55,-5.6,-5.18 +Working Capital,-17990,-9307,-12632,-15489,-20617,-22274,-23112,-22587,-20168,-17998,-20342,-19141,-16534,-17965,-17641,-21133,-18702,-11776,-10965,-19799,-19148,-19100,-20290,-16118,-14517,-17623,-15418,-19314,-13379,-17167,-15882,-16554,-15373,-15328,-14078,-12540,-11259,-10018,-8175,-8204 +Book Value Per Share,100.94,102.42,97.02,94.02,96.27,91.25,88.55,87.15,83.27,79.84,77.72,77.33,76.34,74.53,73.11,70.27,69.01,68.66,67.04,60.04,60.78,57.95,55.9,53.99,53.68,51.99,50.25,49.23,49.25,46.8,44.77,43.92,40.2,39.55,38.26,36.9,35.5,34.75,34.69,33.42 +Net Income,5543,6055,4216,-1409,5455,5841,5474,5611,4761,5262,5070,5027,4071,4086,4266,4862,2212,3172,6637,3382,3541,3538,3293,3467,3040,3188,2922,2836,3617,2485,2284,2172,1684,1968,1754,1611,1218,1597,1585,1413 +Depreciation & Amortization,1041,1041,1020,997,974,1007,1021,970,982,828,802,788,771,796,778,758,732,719,717,723,718,709,654,639,637,611,598,582,578,578,556,533,527,515,511,502,484,452,379,378 +Share-Based Compensation,187,237,222,372,208,247,242,362,250,171,205,299,209,165,170,256,152,139,157,231,172,127,155,243,126,154,150,208,141,124,136,196,116,107,105,157,100,95,86,125 +Other Operating Activities,-4402,6612,1288,1184,-11830,-193,4295,9384,-10526,12288,794,-795,-1833,2533,326,129,3005,-903,2492,-1393,1774,-1224,1772,-1115,-1407,-3012,337,4743,-6913,4359,-805,3555,-3736,4613,-687,48,1709,653,-887,353 +Operating Cash Flow,2369,13945,6746,1144,-5193,6902,11032,16327,-4533,18549,6871,5319,3218,7580,5540,6005,6101,3127,10003,2943,6205,3150,5874,3234,2396,941,4007,8369,-2577,7546,2171,6456,-1409,7203,1683,2318,3511,2797,1163,2269 +Operating Cash Flow Growth,0,102.04%,-38.85%,-92.99%,0,-62.79%,60.56%,206.96%,0,144.71%,24.03%,-11.42%,-47.26%,142.41%,-44.62%,104.04%,-1.68%,-0.73%,70.29%,-9.00%,158.97%,234.75%,46.59%,-61.36%,0,-87.53%,84.57%,29.63%,0,4.76%,29.00%,178.52%,0,157.53%,44.71%,2.16%,44.55%,-12.59%,14.69%,61.15% +Capital Expenditures,-912,-991,-853,-743,-959,-838,-829,-760,-866,-724,-657,-555,-695,-629,-562,-568,-574,-557,-451,-469,-650,-444,-415,-562,-558,-545,-483,-477,-632,-466,-418,-507,-485,-407,-388,-425,-484,-356,-343,-373 +Acquisitions,1503,-6258,-8125,-3006,-1062,-228,-335,-7826,-10890,-4,-5919,-1231,-79,-85,-3449,-1193,-2592,-374,-3023,-929,-143,-3449,-4062,-689,-173,-3188,-53,-2583,-1223,-204,-236,-468,967,-692,-338,-1697,19,-14405,-1203,-575 +Change in Investments,-1327,2073,-713,492,1073,-1276,745,-2319,-2770,-701,-1734,-1632,1859,-913,-1075,-1714,-1450,-1959,543,30,-476,-374,-1335,-319,-370,-761,-1583,-1385,-753,-1484,-743,-1339,-1158,-1188,-1508,-2073,-417,290,141,-545 +Other Investing Activities,-383,-475,2274,-3083,-239,-297,-309,-115,-843,582,-277,-255,-369,-252,-416,-232,-562,21,-21,-165,-119,-166,350,154,-39,-53,-62,-72,-96,-85,30,25,62,-41,2,14,-93,-99,80,-32 +Investing Cash Flow,-1119,-5651,-7417,-6340,-1187,-2639,-728,-11020,-15369,-847,-8587,-3673,716,-1879,-5502,-3707,-5178,-2869,-2952,-1533,-1388,-4433,-5462,-1416,-1140,-4547,-2181,-4517,-2704,-2239,-1367,-2289,-614,-2328,-2232,-4181,-975,-14570,-1325,-1525 +Dividends Paid,-1932,-1937,-1935,-1729,-1738,-1739,-1747,-1537,-1541,-1542,-1545,-1363,-1365,-1367,-1367,-1181,-1184,-1188,-1188,-1024,-1024,-1024,-1024,-860,-866,-866,-866,-722,-727,-726,-724,-596,-595,-595,-594,-477,-476,-477,-476,-357 +Share Issuance / Repurchase,-4737,-89,258,-2586,-1186,-1089,-2716,-1656,-831,-672,-2295,-1949,-772,-737,-922,-1214,-1475,-514,313,-1134,-102,-308,-1374,-2679,-757,-233,-317,-2355,-243,85,-242,-412,-121,-4,-424,-302,-34,-53,-7,-704 +Debt Issued / Paid,-460,2330,1426,11364,-1568,-1847,-4680,12375,8730,-2356,4114,2048,-1252,-1125,1951,2907,-355,-2274,-5582,10797,-4198,2518,3823,1851,2934,-1483,-476,3159,2262,-2706,-1982,-189,-87,69,-591,1599,376,13561,-108,778 +Other Financing Activities,-1213,-2509,-945,1182,-2664,-2429,-1316,4008,-1966,1154,672,3568,-238,-1168,120,275,1418,-1042,178,664,-888,-1242,-510,1416,-1983,-1898,24,2340,-276,-298,611,2722,452,229,-252,682,543,-1080,-26,779 +Financing Cash Flow,-8342,-2205,-1196,8231,-7156,-7104,-10459,13190,4392,-3416,946,2304,-3627,-4397,-218,787,-1596,-5018,-6279,9303,-6212,-56,915,-272,-672,-4480,-1635,2422,1016,-3645,-2337,1525,-351,-301,-1861,1502,409,11951,-617,496 +Net Cash Flow,-7088,6114,-2128,2987,-13488,-2898,-100,18548,-15480,14233,-870,4107,290,1253,-123,3034,-629,-4777,758,10584,-1378,-1382,1338,1541,603,-8105,125,6262,-4288,1687,-1560,5712,-2366,4579,-2379,-327,2940,96,-763,1155 +Free Cash Flow,1457,12954,5893,401,-6152,6064,10203,15567,-5399,17825,6214,4764,2523,6951,4978,5437,5527,2570,9552,2474,5555,2706,5459,2672,1838,396,3524,7892,-3209,7080,1753,5949,-1894,6796,1295,1893,3027,2441,820,1896 +Free Cash Flow Growth,0,113.62%,-42.24%,-97.42%,0,-65.98%,64.19%,226.76%,0,156.44%,24.83%,-12.38%,-54.35%,170.47%,-47.89%,119.77%,-0.50%,-5.03%,74.98%,-7.41%,202.23%,583.33%,54.91%,-66.14%,0,-94.41%,101.03%,32.66%,0,4.18%,35.37%,214.26%,0,178.41%,57.93%,-0.16%,49.48%,-12.67%,25.96%,79.72% +Free Cash Flow Margin,1.45%,12.85%,5.96%,0.40%,-6.52%,6.57%,10.98%,16.93%,-6.52%,22.04%,7.74%,5.94%,3.42%,9.61%,6.98%,7.75%,8.44%,3.95%,15.37%,3.84%,9.12%,4.48%,9.01%,4.43%,3.15%,0.70%,6.28%,14.30%,-6.16%,14.07%,3.50%,12.21%,-3.98%,14.68%,2.79%,4.25%,6.94%,5.88%,2.26%,5.30% +Free Cash Flow Per Share,1.59,14.04,6.4,0.44,-6.67,6.55,10.97,16.69,-5.78,19.06,6.63,5.06,2.68,7.37,5.27,5.75,5.82,2.71,10.07,2.61,5.86,2.85,5.75,2.79,1.91,0.41,3.67,8.17,-3.31,7.31,1.82,6.24,-1.99,7.14,1.36,1.99,3.18,2.56,0.86,1.99 +Market Capitalization,465535,539904,468715,456081,486945,467034,447491,440854,495373,472406,481873,479830,472941,368436,377896,351725,332732,296286,279725,236555,278521,205950,231893,237255,239662,256056,235767,207080,213641,189360,178682,156001,152329,133335,134254,122542,112124,110623,116132,112813 +Market Cap Growth,-4.40%,15.60%,4.74%,3.45%,-1.70%,-1.14%,-7.14%,-8.12%,4.74%,28.22%,27.52%,36.42%,42.14%,24.35%,35.10%,48.69%,19.46%,43.86%,20.63%,-0.30%,16.21%,-19.57%,-1.64%,14.57%,12.18%,35.22%,31.95%,32.74%,40.25%,42.02%,33.09%,27.30%,35.86%,20.53%,15.60%,8.62%,15.56%,32.00%,44.98%,39.10% +Enterprise Value,513326,580780,509076,493389,516099,482690,463178,461108,520998,474524,501283,494772,490588,387226,399353,370972,352342,315483,296772,260851,301878,231975,253954,256932,258860,272824,246120,217702,226742,195746,189671,167664,168919,147940,153623,140372,128180,129532,121538,117836 +PE Ratio,32.32,37.71,33.24,29.69,21.76,21.54,21.2,21.29,24.62,24.31,26.4,27.5,27.36,23.88,26.04,20.83,21.6,17.71,16.36,17.2,20.13,15.44,17.85,18.8,20,20.38,19.88,18.45,20.24,21.96,22.04,20.59,21.71,20.35,21.72,20.39,19.29,18.12,19.01,19.01 +PS Ratio,1.16,1.37,1.22,1.2,1.31,1.3,1.28,1.31,1.53,1.5,1.57,1.61,1.64,1.32,1.39,1.34,1.29,1.17,1.13,0.96,1.15,0.86,0.98,1.03,1.06,1.16,1.1,1,1.06,0.96,0.93,0.83,0.82,0.74,0.76,0.74,0.71,0.75,0.84,0.84 +PB Ratio,5.02,5.71,5.25,5.26,5.49,5.53,5.43,5.42,6.37,6.33,6.62,6.59,6.59,5.24,5.48,5.3,5.08,4.54,4.4,4.15,4.83,3.75,4.37,4.59,4.64,5.12,4.88,4.36,4.47,4.18,4.14,3.72,3.98,3.54,3.69,3.48,3.31,3.34,3.52,3.54 +P/FCF Ratio,22.48,41.23,75.53,43.37,18.96,17.67,11.72,12.89,21.17,15.08,23.56,24.97,23.78,16.09,20.41,15.24,16.53,14.7,13.79,14.61,16.99,16.25,22.37,28.14,17.56,29.76,15.42,15.32,18.46,14.69,14.18,12.84,18.83,10.25,15.51,14.98,13.7,15.4,15.41,15.31 +P/OCF Ratio,19.23,32.44,48.83,32.85,16.75,15.71,10.82,11.85,18.9,13.91,20.96,22.16,21.17,14.61,18.19,13.94,15.01,13.3,12.54,13.02,15.09,14.05,18.63,22.43,15.25,23.84,13.59,13.35,15.71,12.83,12.39,11.2,15.55,9.06,13.02,12.52,11.51,12.78,12.82,12.66 +Debt/Equity,0.83,0.83,0.84,0.85,0.7,0.75,0.8,0.87,0.74,0.65,0.71,0.65,0.64,0.67,0.7,0.7,0.66,0.67,0.72,0.91,0.71,0.82,0.8,0.74,0.71,0.67,0.73,0.75,0.66,0.65,0.74,0.81,0.86,0.88,0.91,0.96,0.94,0.96,0.55,0.58 +Quick Ratio,0.75,0.83,0.81,0.79,0.73,0.75,0.74,0.75,0.7,0.77,0.71,0.72,0.72,0.71,0.71,0.68,0.68,0.75,0.76,0.66,0.63,0.64,0.62,0.66,0.67,0.62,0.68,0.64,0.68,0.66,0.68,0.67,0.65,0.66,0.64,0.66,0.68,0.68,0.7,0.68 +Current Ratio,0.83,0.91,0.88,0.85,0.79,0.81,0.8,0.81,0.77,0.82,0.77,0.78,0.79,0.77,0.77,0.74,0.74,0.82,0.84,0.75,0.69,0.7,0.67,0.73,0.73,0.69,0.75,0.72,0.74,0.7,0.72,0.71,0.69,0.7,0.7,0.73,0.74,0.75,0.77,0.77 +Return on Invested Capital (ROIC),16.34%,15.91%,16.40%,16.94%,16.89%,16.66%,16.05%,15.16%,16.36%,17.25%,16.11%,15.93%,16.09%,14.54%,13.72%,16.35%,15.54%,16.79%,17.08%,14.19%,15.76%,14.95%,15.20%,15.62%,15.15%,16.74%,15.82%,14.99%,14.70%,12.74%,11.86%,10.94%,10.79%,10.18%,9.80%,9.54%,9.57%,10.03%,12.64%,12.51% +Dividend Yield,1.60%,1.40%,1.50%,1.50%,1.40%,1.40%,1.40%,1.40%,1.20%,1.20%,1.20%,1.10%,1.10%,1.40%,1.30%,1.30%,1.40%,1.50%,1.50%,1.70%,1.40%,1.80%,1.50%,1.50%,1.40%,1.20%,1.30%,1.40%,1.30%,1.40%,1.40%,1.50%,1.50%,1.60%,1.50%,1.60%,1.60%,1.50%,1.30%,1.30% +Payout Ratio,34.80%,32.00%,45.90%,-122.90%,31.80%,29.80%,31.90%,27.50%,32.40%,29.30%,30.50%,27.20%,33.50%,33.50%,32.10%,24.30%,53.60%,37.40%,17.90%,30.30%,29.00%,29.00%,31.10%,24.90%,28.50%,27.20%,29.60%,25.50%,20.10%,29.20%,31.60%,27.40%,35.30%,30.20%,34.00%,29.60%,39.10%,29.80%,30.10%,25.30% +Buyback Yield,0.64%,0.64%,1.28%,2.23%,1.58%,1.27%,1.05%,1.15%,0.94%,0.73%,0.63%,0.31%,0.52%,0.73%,0.42%,0.52%,0.21%,0.10%,0.41%,1.33%,1.73%,2.03%,1.83%,1.22%,1.11%,0.61%,0.30%,-1.23%,-2.38%,-2.06%,-1.86%,-0.83%,-0.10%,-0.21%,-0.10%,0.21%,0.72%,1.53%,2.52%,2.71% +Total Return,2.24%,2.04%,2.78%,3.73%,2.98%,2.67%,2.45%,2.55%,2.14%,1.93%,1.83%,1.41%,1.62%,2.13%,1.72%,1.82%,1.61%,1.60%,1.91%,3.03%,3.13%,3.83%,3.33%,2.72%,2.51%,1.81%,1.60%,0.17%,-1.08%,-0.66%,-0.46%,0.67%,1.40%,1.39%,1.40%,1.81%,2.32%,3.03%,3.82%,4.01% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/vrtx.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/vrtx.csv new file mode 100644 index 0000000000000000000000000000000000000000..9872d63957a74984fa4ca3457fb059570d3ab327 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/vrtx.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,2912,2772,2646,2691,2518,2484,2493,2375,2303,2334,2196,2098,2073,1984,1793,1724,1628,1538,1524,1515,1413,950,941,858,870,785,752,641,652,578,544,715,459,414,432,398,418,310,166,139 +Revenue Growth,15.66%,11.61%,6.11%,13.30%,9.34%,6.39%,13.52%,13.22%,11.10%,17.65%,22.46%,21.64%,27.32%,28.98%,17.64%,13.81%,15.18%,61.95%,61.96%,76.50%,62.42%,21.07%,25.15%,33.96%,33.53%,35.69%,38.23%,-10.34%,42.06%,39.73%,26.07%,79.54%,9.76%,33.56%,159.89%,187.40%,189.12%,73.09%,19.98%,16.93% +Cost of Revenue,423,393,372,343,368,319,309,267,283,289,262,246,247,237,228,192,203,186,185,162,185,132,136,95,122,111,104,72,84,73,71,47,60,54,45,51,63,32,17,12 +Gross Profit,2489,2379,2274,2348,2150,2165,2185,2108,2019,2045,1934,1852,1825,1748,1565,1532,1425,1352,1340,1353,1228,818,806,763,748,673,648,569,568,505,473,668,398,360,386,347,355,278,149,126 +"Selling, General & Admin",378,372,372,343,369,264,263,241,267,247,215,215,255,198,195,192,212,185,192,182,195,160,157,147,153,137,137,130,135,121,127,113,110,106,112,105,97,100,94,86 +Research & Development,999,876,967,789,825,810,786,743,694,645,600,601,568,467,449,456,282,493,421,449,480,556,379,339,438,331,338,311,307,455,289,274,248,272,271,256,310,246,224,216 +Operating Expenses,1464,1263,5788,1209,1212,1126,1159,1331,984,921,877,818,950,692,1602,648,678,678,613,631,675,716,536,487,620,468,475,440,442,831,420,397,359,378,383,362,408,348,320,298 +Other Operating Expenses,88,15,4449,77,18,52,111,347,23,29,62,2,127,27,958,0,185,0,0,0,0,0,0,0,29,0,0,0,0,256,4,10,0,0,0,1,2,2,2,-3 +Operating Income,1025,1117,-3514,1139,938,1039,1026,777,1035,1124,1057,1033,876,1056,-36,884,746,674,727,722,553,102,270,277,128,206,173,129,126,-326,53,271,40,-19,3,-14,-54,-70,-171,-172 +Interest Expense / Income,3,8,10,10,11,11,11,11,12,14,15,15,15,15,16,16,16,14,14,14,14,15,15,15,19,19,18,17,24,14,15,17,20,20,20,21,21,21,21,21 +Other Expense / Income,-115,-115,-133,-150,-220,-151,-147,-126,-53,-66,18,64,-10,-42,-8,47,-159,-86,-111,50,-138,17,-72,-58,51,50,-63,-86,-9,-111,16,2,-6,-1,30,1,1,3,-34,5 +Pretax Income,1137,1224,-3391,1279,1148,1179,1162,892,1077,1176,1024,955,871,1083,-44,821,889,746,825,658,677,71,327,320,58,137,218,198,111,-229,22,252,25,-38,-46,-36,-75,-94,-159,-198 +Income Tax,224,179,202,180,179,144,246,192,258,246,214,193,101,231,-111,168,284,78,-13,55,94,13,60,52,-1493,8,10,-13,10,-126,4,4,-7,1,18,5,-1,1,30,0 +Net Income,913,1045,-3594,1100,969,1035,916,700,819,931,811,762,770,852,67,653,604,667,837,603,583,58,267,269,1551,129,207,210,101,-103,18,248,33,-39,-65,-42,-74,-95,-189,-199 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,913,1045,-3594,1100,969,1035,916,700,819,931,811,762,770,852,67,653,604,667,837,603,583,58,267,269,1551,129,207,210,101,-103,18,248,33,-39,-65,-42,-74,-95,-189,-199 +Net Income Growth,-5.76%,0.98%,0,57.13%,18.31%,11.26%,12.98%,-8.18%,6.34%,9.23%,1109.70%,16.69%,27.45%,27.64%,-92.00%,8.35%,3.60%,1060.39%,213.08%,124.38%,-62.39%,-55.32%,28.97%,27.76%,1439.99%,0,1052.26%,-15.13%,205.61%,0,0,0,0,0,0,0,0,0,0,0 +Shares Outstanding (Basic),257,258,258,258,258,258,258,257,257,257,256,255,255,258,259,259,258,260,260,260,258,257,256,256,255,255,254,253,252,250,248,246,245,245,244,244,243,242,241,239 +Shares Outstanding (Diluted),257,261,258,261,261,261,260,260,260,260,259,258,257,260,261,262,262,264,263,264,262,260,260,260,260,260,259,259,257,250,252,249,245,245,244,244,243,242,241,239 +Shares Change,-1.34%,0.15%,-0.88%,0.31%,0.19%,0.42%,0.66%,0.93%,1.32%,-0.08%,-0.88%,-1.53%,-1.76%,-1.66%,-0.91%,-0.61%,-0.29%,1.38%,1.38%,1.28%,0.94%,0.26%,0.48%,0.64%,1.25%,3.80%,2.76%,3.95%,4.68%,2.18%,2.93%,2.00%,0.89%,1.22%,1.55%,1.81%,1.84%,2.47%,2.97%,2.84% +EPS (Basic),3.53,4.05,-13.92,4.26,3.76,4.01,3.55,2.72,3.19,3.63,3.17,2.99,3.01,3.3,0.26,2.52,2.34,2.56,3.22,2.32,2.26,0.22,1.04,1.05,6.09,0.51,0.82,0.83,0.4,-0.41,0.07,1.01,0.13,-0.16,-0.26,-0.17,-0.31,-0.39,-0.78,-0.83 +EPS (Diluted),3.53,4.01,-13.92,4.21,3.71,3.97,3.52,2.69,3.14,3.59,3.13,2.96,2.98,3.28,0.26,2.49,2.31,2.53,3.18,2.29,2.23,0.22,1.03,1.03,5.98,0.5,0.8,0.81,0.4,-0.41,0.07,0.99,0.13,-0.16,-0.26,-0.17,-0.31,-0.39,-0.78,-0.83 +EPS Growth,-4.85%,1.01%,0,56.51%,18.15%,10.59%,12.46%,-9.12%,5.37%,9.45%,1103.85%,18.88%,29.00%,29.64%,-91.82%,8.73%,3.59%,1050.00%,208.74%,122.33%,-62.71%,-56.00%,28.75%,27.16%,1395.00%,0.00%,1042.86%,-18.18%,207.69%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Free Cash Flow Per Share,1.91,5.05,-14.81,4.8,0.69,4.76,4.17,3.33,4.07,3.51,4.25,3.5,3.66,3.39,-0.96,3.28,1.72,2.82,3.93,3.07,1.66,1.21,1.75,1.2,1.17,1.41,1.15,0.88,0.73,0.57,0.66,1.04,0.53,0.21,0.1,-0.11,0.07,-0.29,-0.51,-0.97 +Dividend Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,85.46%,85.84%,85.94%,87.27%,85.38%,87.17%,87.62%,88.76%,87.70%,87.60%,88.08%,88.28%,88.06%,88.08%,87.29%,88.85%,87.52%,87.90%,87.90%,89.28%,86.91%,86.11%,85.58%,88.92%,85.95%,85.82%,86.12%,88.82%,87.10%,87.40%,86.91%,93.43%,86.82%,86.93%,89.52%,87.28%,84.83%,89.68%,89.85%,91.12% +Operating Margin,35.19%,40.28%,-132.83%,42.35%,37.26%,41.85%,41.14%,32.72%,44.96%,48.16%,48.13%,49.27%,42.25%,53.21%,-2.02%,51.26%,45.85%,43.82%,47.70%,47.64%,39.13%,10.77%,28.68%,32.25%,14.68%,26.21%,22.98%,20.12%,19.30%,-56.39%,9.69%,37.90%,8.64%,-4.53%,0.78%,-3.60%,-12.85%,-22.60%,-103.06%,-124.17% +Profit Margin,31.35%,37.71%,-135.83%,40.87%,38.48%,41.69%,36.73%,29.47%,35.56%,39.86%,36.91%,36.33%,37.16%,42.94%,3.74%,37.88%,37.12%,43.39%,54.92%,39.78%,41.27%,6.06%,28.41%,31.29%,178.20%,16.41%,27.57%,32.81%,15.45%,-17.81%,3.31%,34.67%,7.18%,-9.39%,-14.95%,-10.46%,-17.64%,-30.71%,-113.71%,-143.39% +Free Cash Flow Margin,16.90%,46.98%,-144.49%,46.02%,7.01%,49.44%,43.11%,36.12%,45.37%,38.61%,49.47%,42.56%,45.03%,44.09%,-13.92%,49.30%,27.27%,47.65%,66.95%,52.55%,30.38%,32.69%,47.53%,35.73%,34.36%,45.94%,38.83%,34.86%,28.32%,24.58%,30.19%,35.62%,28.33%,12.51%,5.78%,-6.81%,3.98%,-22.88%,-74.48%,-168.07% +Effective Tax Rate,19.67%,14.60%,0.00%,14.03%,15.58%,12.20%,21.16%,21.50%,23.95%,20.90%,20.88%,20.18%,11.57%,21.32%,0.00%,20.44%,32.01%,10.52%,-1.52%,8.33%,13.84%,18.61%,18.25%,16.10%,-2576.65%,5.89%,4.75%,-6.41%,9.25%,0.00%,19.42%,1.58%,-29.24%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +EBITDA,1186,1285,-3327,1343,1217,1232,1214,942,1127,1227,1076,1006,920,1130,3,865,934,786,865,698,717,111,370,362,95,175,254,231,152,-200,52,283,61,-4,-11,1,-39,-57,-124,-161 +EBITDA Margin,40.72%,46.35%,-125.77%,49.92%,48.35%,49.62%,48.70%,39.65%,48.93%,52.56%,49.01%,47.94%,44.38%,56.94%,0.15%,50.19%,57.40%,51.12%,56.76%,46.10%,50.76%,11.69%,39.27%,42.19%,10.98%,22.27%,33.76%,36.02%,23.28%,-34.60%,9.54%,39.65%,13.38%,-0.88%,-2.61%,0.24%,-9.26%,-18.24%,-74.39%,-115.98% +Depreciation & Amortization,47,53,54,54,59,42,41,39,38,37,37,36,34,32,31,29,29,27,27,27,26,26,28,27,19,19,18,16,16,15,15,15,15,15,15,16,16,16,14,16 +EBIT,1139,1232,-3381,1290,1158,1190,1173,903,1088,1190,1039,970,886,1098,-29,837,905,760,839,672,691,85,342,335,77,155,236,214,135,-215,37,269,46,-18,-26,-15,-54,-73,-138,-177 +EBIT Margin,39.12%,44.43%,-127.81%,47.93%,46.00%,47.92%,47.04%,38.02%,47.27%,50.98%,47.31%,46.23%,42.75%,55.34%,-1.60%,48.52%,55.60%,49.39%,55.01%,44.33%,48.91%,8.97%,36.33%,39.03%,8.81%,19.82%,31.36%,33.47%,20.75%,-37.24%,6.80%,37.57%,10.01%,-4.40%,-6.08%,-3.88%,-13.03%,-23.46%,-82.86%,-127.79% +Cash & Equivalents,4570,5239,4580,9158,10369,11110,10151,9290,10504,9172,8702,7600,6795,6276,6064,6304,5988,5358,4831,3593,3109,3398,3295,2894,2650,2486,2154,2005,1665,1387,1288,1048,1232,800,698,703,816,854,981,687 +Short-TermInvestments,1546,1285,1215,1013,849,818,1085,1124,275,599,551,638,730,685,644,620,671,793,619,597,699,598,657,584,518,578,622,481,423,427,446,405,251,409,466,421,328,250,146,516 +Cash & Cash Equivalents,6116,6525,5796,10171,11218,11928,11236,10414,10779,9771,9253,8238,7525,6961,6708,6924,6659,6151,5451,4190,3808,3996,3951,3478,3168,3064,2776,2487,2089,1814,1733,1453,1482,1209,1164,1124,1143,1104,1127,1203 +Cash Growth,-45.48%,-45.30%,-48.42%,-2.33%,4.08%,22.08%,21.43%,26.41%,43.24%,40.37%,37.95%,18.98%,13.01%,13.17%,23.07%,65.23%,74.85%,53.92%,37.95%,20.48%,20.20%,30.43%,42.32%,39.87%,51.69%,68.91%,60.17%,71.09%,40.91%,50.05%,48.90%,29.30%,29.64%,9.54%,3.29%,-6.59%,-18.07%,-25.32%,-7.58%,-9.14% +Receivables,1609,1751,1656,1793,1563,1539,1556,1548,1442,1385,1333,1293,1137,1100,929,978,885,792,792,845,634,443,465,438,410,380,393,327,281,263,248,208,200,182,189,182,174,165,95,80 +Inventory,1205,1080,915,813,739,689,604,535,461,388,368,339,353,333,322,299,281,245,219,187,168,162,143,137,124,124,115,117,112,98,92,82,78,72,67,63,57,49,42,34 +Other Current Assets,666,449,575,511,624,540,477,469,554,727,550,492,546,458,499,339,308,270,233,224,214,175,152,130,141,119,123,110,167,152,107,128,71,39,34,34,33,41,31,41 +Total Current Assets,9596,9804,8942,13289,14144,14696,13873,12966,13235,12271,11504,10361,9561,8853,8458,8539,8133,7458,6694,5446,4823,4777,4711,4183,3843,3687,3407,3041,2649,2328,2181,1872,1832,1502,1454,1403,1407,1359,1295,1358 +"Property, Plant & Equipment",2585,2514,1771,1486,1453,1435,1447,1448,1456,1461,1418,1436,1424,1355,1338,1308,1284,921,728,736,833,794,789,803,812,808,816,801,789,760,740,708,698,688,691,691,698,707,713,709 +Long-Term Investments,5108,4704,4393,4381,2498,1700,1357,1082,112,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,20,20,20,20,53,33,30,30,0,0,0 +Goodwill and Intangibles,1914,1920,1926,1923,1928,1692,1692,1692,1692,1679,1389,1402,1402,1402,1402,1402,1402,1402,1402,1402,1402,448,50,50,50,79,79,79,79,79,335,335,335,335,335,335,335,335,335,69 +Other Long-Term Assets,3330,3299,3101,2839,2707,2204,1981,1787,1657,1295,1271,1056,1045,1009,1024,865,932,1520,1392,1308,1260,1495,1483,1507,1540,46,33,32,28,11,10,11,12,32,36,30,29,33,31,30 +Total Long-Term Assets,12937,12436,11191,10629,8586,7030,6476,6009,4916,4435,4079,3895,3872,3766,3764,3576,3618,3843,3522,3447,3496,2737,2323,2360,2403,934,928,912,897,870,1105,1075,1065,1108,1095,1085,1091,1075,1079,808 +Total Assets,22533,22240,20132,23917,22730,21726,20349,18974,18151,16706,15582,14256,13433,12619,12222,12115,11752,11302,10216,8893,8318,7515,7033,6543,6246,4621,4335,3953,3546,3198,3286,2947,2897,2610,2549,2488,2499,2434,2374,2166 +Accounts Payable,413,396,328,351,365,376,363,323,304,127,198,174,195,128,128,128,155,108,101,101,88,93,77,82,111,92,83,74,74,77,76,63,61,51,51,75,75,79,73,44 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,82,81,80,78,16,11,12,86,16,19,23,26,32,36,40 +Current Debt,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,12,15,17,23,20,18,19,319,316,239,164,87,14,57,48 +Total Current Liabilities,3565,3973,3547,3796,3547,3599,3352,3026,2742,2609,2556,2180,2142,1914,1836,1944,1878,2004,1799,1539,1335,1389,1259,1106,1120,993,927,827,807,711,625,490,793,723,623,552,506,375,374,302 +Other Current Liabilities,3152,3577,3219,3445,3183,3224,2989,2703,2438,2482,2358,2007,1947,1786,1709,1816,1722,1896,1697,1438,1247,1296,1182,1024,1009,807,749,657,632,598,520,396,326,341,314,290,318,250,208,171 +Long-Term Debt,1657,1703,933,721,725,745,768,789,810,825,847,873,887,877,894,899,890,547,522,533,623,605,612,624,582,577,578,578,584,567,550,529,521,505,582,661,739,807,768,786 +Total Long-Term Liabilities,2559,2636,1810,1575,1602,1614,1527,1516,1496,1068,1093,1169,1191,1174,1189,1191,1188,1164,898,893,898,872,704,713,690,694,693,695,696,684,793,774,766,678,757,820,899,982,952,866 +Other Long-Term Liabilities,902,933,877,854,878,869,759,727,686,243,245,296,303,297,295,292,298,618,376,360,276,268,92,89,109,117,116,117,113,117,243,245,245,174,176,159,159,175,184,80 +Total Liabilities,6124,6609,5357,5371,5150,5213,4879,4542,4238,3677,3649,3349,3333,3088,3025,3135,3065,3168,2697,2432,2233,2261,1964,1820,1811,1686,1621,1522,1504,1395,1418,1264,1559,1401,1380,1372,1405,1357,1326,1168 +Total Debt,1657,1703,933,721,725,745,768,789,810,825,847,873,887,877,894,899,890,547,522,533,623,605,612,624,582,588,593,595,606,587,569,548,841,820,821,824,826,821,824,834 +Debt Growth,128.67%,128.67%,21.60%,-8.60%,-10.56%,-9.69%,-9.41%,-9.55%,-8.67%,-5.95%,-5.21%,-2.93%,-0.26%,60.44%,71.21%,68.65%,42.81%,-9.60%,-14.69%,-14.57%,7.11%,2.81%,3.24%,4.83%,-4.10%,0.15%,4.26%,8.52%,-27.87%,-28.42%,-30.72%,-33.49%,1.76%,-0.08%,-0.47%,-1.13%,0.16%,-0.88%,53.24%,54.09% +Retained Earnings,9607,8694,7648,11242,10142,9174,8138,7223,6523,5704,4773,3963,3201,2431,1579,1512,859,254,-413,-1250,-1853,-2436,-2494,-2761,-2989,-4540,-4669,-4876,-5120,-5220,-5117,-5135,-5374,-5407,-5368,-5303,-5262,-5188,-5093,-4904 +Comprehensive Income,128,29,23,17,-14,-3,-40,-13,1,98,58,11,16,12,-25,-33,-69,-41,-14,13,-2,19,-3,6,1,0,-5,-40,-12,-25,-22,16,21,-4,-3,-5,2,2,-2,1 +Shareholders Equity,16410,15631,14775,18547,17580,16513,15470,14432,13913,13030,11934,10907,10100,9531,9196,8980,8687,8133,7519,6462,6085,5253,5070,4723,4435,2906,2686,2401,2029,1791,1671,1500,1157,1022,981,957,940,922,895,976 +Net Cash / Debt,4459,4822,4862,9450,10494,11184,10469,9625,9968,8946,8406,7366,6638,6084,5814,6025,5769,5605,4929,3657,3185,3392,3339,2854,2587,2476,2184,1891,1482,1227,1165,905,642,389,343,299,317,283,302,369 +Net Cash / Debt Growth,-57.51%,-56.89%,-53.56%,-1.82%,5.27%,25.01%,24.54%,30.67%,50.18%,47.04%,44.58%,22.25%,15.05%,8.56%,17.97%,64.74%,81.12%,65.24%,47.60%,28.14%,23.15%,36.99%,52.93%,50.90%,74.51%,101.82%,87.47%,109.01%,131.04%,215.69%,239.18%,202.17%,102.25%,37.47%,13.54%,-18.92%,-44.42%,-56.48%,-55.61%,-52.84% +Net Cash Per Share,17.33,18.47,18.84,36.19,40.24,42.91,40.2,36.98,38.3,34.47,32.49,28.56,25.84,23.43,22.28,23.01,22.06,21.22,18.71,13.88,12.15,13.02,12.85,10.97,9.96,9.53,8.44,7.32,5.78,4.9,4.63,3.64,2.62,1.59,1.4,1.23,1.31,1.17,1.26,1.54 +Working Capital,6032,5831,5394,9493,10597,11096,10521,9940,10493,9662,8947,8181,7419,6938,6621,6595,6256,5454,4896,3908,3488,3388,3452,3077,2723,2694,2480,2214,1842,1617,1555,1382,1039,779,831,851,901,984,921,1056 +Book Value Per Share,63.78,60.59,57.24,71.83,68.22,64,60.03,56.07,54.14,50.8,46.63,42.76,39.65,36.96,35.51,34.62,33.64,31.24,28.96,24.87,23.59,20.45,19.79,18.47,17.4,11.4,10.57,9.48,8.07,7.16,6.75,6.1,4.72,4.17,4.01,3.93,3.87,3.81,3.72,4.08 +Net Income,913,1045,-3594,1100,969,1035,916,700,819,931,811,762,770,852,67,653,604,667,837,603,583,58,267,269,1551,129,207,210,101,-103,18,248,33,-39,-65,-42,-74,-95,-189,-199 +Depreciation & Amortization,47,53,54,54,59,42,41,39,38,37,37,36,34,32,31,29,29,27,27,27,26,26,28,27,19,19,18,16,16,15,15,15,15,15,15,16,16,16,14,16 +Share-Based Compensation,168,185,154,192,209,131,119,122,112,136,114,130,119,103,105,115,97,100,117,116,92,85,90,94,79,86,82,78,76,74,73,69,62,61,62,55,45,66,63,57 +Other Operating Activities,-543,87,-368,-38,-1002,60,58,39,110,-147,178,28,73,-59,-403,124,-239,114,57,70,-255,166,79,-65,-1334,148,14,-52,34,183,76,-66,34,29,28,-45,42,-49,1,-97 +Operating Cash Flow,585,1370,-3754,1307,235,1268,1134,900,1078,956,1140,956,995,927,-200,921,492,908,1039,816,446,335,464,325,315,381,322,253,228,170,182,266,145,66,41,-15,29,-62,-110,-222 +Operating Cash Flow Growth,149.19%,7.99%,0,45.19%,-78.25%,32.75%,-0.47%,-5.89%,8.38%,3.05%,0,3.82%,102.43%,2.14%,0,12.91%,10.21%,171.14%,123.94%,151.15%,41.77%,-12.21%,44.15%,28.55%,38.27%,124.21%,77.10%,-4.91%,57.20%,159.06%,344.57%,0,396.60%,0,0,0,0,0,0,0 +Capital Expenditures,-93,-68,-69,-68,-58,-41,-60,-42,-34,-54,-53,-64,-62,-52,-50,-71,-48,-175,-18,-19,-17,-24,-16,-18,-16,-21,-30,-29,-43,-28,-17,-11,-15,-14,-16,-12,-13,-9,-13,-11 +Acquisitions,0,0,0,0,0,0,0,0,0,-296,0,0,0,0,0,0,0,0,0,0,-908,-246,0,0,-8,0,0,0,-62,0,0,0,0,0,0,0,0,0,-80,0 +Change in Investments,-698,-272,-372,-1888,-770,-76,-214,-1792,257,-34,-8,13,-72,-1,-30,-3,291,-73,90,51,28,21,-34,-21,-17,-29,-87,34,21,24,-59,-150,192,54,-47,-91,-89,-91,373,224 +Other Investing Activities,-31,-8,-23,-180,-58,-1,-30,0,-48,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,63,-222,0,0,0,-5,5,0,-21,-1,-1,1 +Investing Cash Flow,-822,-348,-464,-2136,-887,-118,-304,-1834,176,-384,-62,-51,-134,-53,-80,-74,244,-248,72,32,-897,-249,-50,-39,-41,-50,-116,5,-21,-225,-76,-161,177,35,-58,-103,-123,-101,278,214 +Dividends Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,-391,-383,-346,-348,-106,-155,27,-285,50,-11,60,-84,-335,-647,34,-511,-122,-127,130,-357,163,30,-6,-36,-99,9,-49,78,47,150,137,11,17,17,25,9,46,52,46,42 +Debt Issued / Paid,-1,-5,-14,-13,-12,-11,-11,-11,-10,-50,-13,-13,3,-11,-2,-9,-6,-8,-10,-4,3,-11,-10,-11,3,-8,4,-11,29,-5,-7,-306,2,-4,-4,-4,7,-2,-10,9 +Other Financing Activities,1,1,1,4,-2,1,1,1,1,1,0,1,-4,1,2,1,3,-6,0,2,-4,1,3,5,-4,2,-6,11,-2,7,2,5,75,0,0,0,0,0,0,0 +Financing Cash Flow,-391,-388,-359,-358,-120,-165,17,-295,40,-60,48,-95,-336,-657,34,-519,-125,-141,120,-359,161,20,-13,-42,-101,2,-51,79,73,153,132,-290,94,14,21,5,53,50,36,50 +Net Cash Flow,-676,657,-4578,-1203,-744,963,858,-1216,1335,473,1100,804,520,209,-242,324,628,525,1234,481,-284,103,400,243,171,333,148,338,281,99,240,-183,411,114,2,-111,-41,-114,206,40 +Free Cash Flow,492,1302,-3823,1238,177,1228,1075,858,1045,901,1087,893,933,875,-250,850,444,733,1021,796,429,310,447,307,299,360,292,223,185,142,164,255,130,52,25,-27,17,-71,-124,-233 +Free Cash Flow Growth,178.75%,6.05%,0,44.35%,-83.11%,36.23%,-1.08%,-3.90%,11.96%,3.03%,0,5.00%,110.26%,19.35%,0,6.76%,3.39%,136.06%,128.14%,159.58%,43.60%,-13.86%,53.17%,37.32%,62.00%,153.60%,77.81%,-12.26%,42.01%,174.52%,558.63%,0,681.99%,0,0,0,0,0,0,0 +Free Cash Flow Margin,16.90%,46.98%,-144.49%,46.02%,7.01%,49.44%,43.11%,36.12%,45.37%,38.61%,49.47%,42.56%,45.03%,44.09%,-13.92%,49.30%,27.27%,47.65%,66.95%,52.55%,30.38%,32.69%,47.53%,35.73%,34.36%,45.94%,38.83%,34.86%,28.32%,24.58%,30.19%,35.62%,28.33%,12.51%,5.78%,-6.81%,3.98%,-22.88%,-74.48%,-168.07% +Free Cash Flow Per Share,1.91,5.05,-14.81,4.8,0.69,4.76,4.17,3.33,4.07,3.51,4.25,3.5,3.66,3.39,-0.96,3.28,1.72,2.82,3.93,3.07,1.66,1.21,1.75,1.2,1.17,1.41,1.15,0.88,0.73,0.57,0.66,1.04,0.53,0.21,0.1,-0.11,0.07,-0.29,-0.51,-0.97 +Market Capitalization,103707,120038,120955,107975,104849,89750,90635,81002,74127,74255,72069,66437,55834,47058,52195,55863,61457,70878,75271,61693,56303,43547,46968,47028,42349,49257,43311,41379,37900,38332,32097,27167,18273,21609,21277,19586,30919,25478,30099,28559 +Market Cap Growth,-1.09%,33.75%,33.45%,33.30%,41.44%,20.87%,25.76%,21.92%,32.76%,57.80%,38.08%,18.93%,-9.15%,-33.61%,-30.66%,-9.45%,9.16%,62.76%,60.26%,31.18%,32.95%,-11.59%,8.44%,13.65%,11.74%,28.50%,34.94%,52.32%,107.41%,77.39%,50.86%,38.71%,-40.90%,-15.19%,-29.31%,-31.42%,8.21%,-4.71%,34.59%,71.28% +Enterprise Value,99248,115217,116093,98525,94355,78566,80166,71377,64159,65309,63663,59071,49196,40974,46381,49838,55688,65274,70342,58036,53117,40155,43628,44174,39762,46781,41127,39488,36418,37105,30933,26262,17631,21220,20934,19286,30601,25196,29796,28190 +PE Ratio,-193.63,-250.18,-246.9,26.86,28.97,25.87,26.94,24.85,22.31,22.69,22.56,27.11,23.84,21.62,26.21,20.23,22.66,26.34,36.17,40.83,47.84,20.31,21.2,21.82,20.2,76.13,104.28,183.1,143.84,195.83,123.52,153.19,-163.07,-98.79,-77.36,-49.04,-55.58,-38.65,-41,-40.53 +PS Ratio,9.41,11.3,11.7,10.6,10.62,9.3,9.54,8.8,8.3,8.54,8.63,8.36,7.37,6.6,7.81,8.71,9.9,11.83,13.93,12.8,13.53,12.03,13.6,14.4,13.9,17.41,16.51,17.14,15.23,16.7,15.06,13.46,10.74,13.01,13.66,15.16,29.95,33.57,47.92,47.56 +PB Ratio,6.32,7.68,8.19,5.82,5.96,5.44,5.86,5.61,5.33,5.7,6.04,6.09,5.53,4.94,5.68,6.22,7.08,8.71,10.01,9.55,9.25,8.29,9.26,9.96,9.55,16.95,16.12,17.23,18.68,21.4,19.21,18.11,15.8,21.15,21.68,20.46,32.89,27.63,33.63,29.25 +P/FCF Ratio,-131.22,-108.55,-102.5,29.05,31.42,21.34,23.37,20.82,18.88,19.47,19.03,27.11,23.18,24.52,29.37,18.33,20.53,23.79,29.44,31.1,37.69,31.94,33.23,37.38,36.05,46.45,51.43,57.93,50.84,55.48,53.44,58.9,101.77,326.32,-377.1,-95.52,-75.28,-40.84,-46.31,-42.89 +P/OCF Ratio,-210.53,-142.46,-128.13,27.38,29.64,20.49,22.28,19.88,17.95,18.35,17.94,24.8,21.12,21.99,24.61,16.63,18.89,22.09,28.57,29.94,35.88,30.29,31.64,35.03,33.34,41.63,44.56,49.74,44.86,50.29,48.8,52.55,77.39,179.29,-2952.27,-123.7,-84.61,-44.21,-50,-46.09 +Debt/Equity,0.1,0.11,0.06,0.04,0.04,0.05,0.05,0.05,0.06,0.06,0.07,0.08,0.09,0.09,0.1,0.1,0.1,0.07,0.07,0.08,0.1,0.12,0.12,0.13,0.13,0.2,0.22,0.25,0.3,0.33,0.34,0.37,0.73,0.8,0.84,0.86,0.88,0.89,0.92,0.85 +Quick Ratio,2.17,2.08,2.1,3.15,3.6,3.74,3.82,3.95,4.46,4.28,4.14,4.37,4.04,4.21,4.16,4.06,4.02,3.46,3.47,3.27,3.33,3.2,3.51,3.54,3.19,3.47,3.42,3.4,2.94,2.92,3.17,3.39,2.12,1.92,2.17,2.37,2.6,3.38,3.27,4.24 +Current Ratio,2.69,2.47,2.52,3.5,3.99,4.08,4.14,4.28,4.83,4.7,4.5,4.75,4.46,4.63,4.61,4.39,4.33,3.72,3.72,3.54,3.61,3.44,3.74,3.78,3.43,3.71,3.68,3.68,3.28,3.28,3.49,3.82,2.31,2.08,2.34,2.54,2.78,3.63,3.46,4.49 +Return on Invested Capital (ROIC),-4.19%,-4.55%,-5.29%,18.13%,17.06%,18.07%,19.06%,20.52%,22.67%,24.00%,25.56%,20.32%,20.68%,19.26%,17.62%,25.83%,26.22%,28.57%,24.37%,20.62%,15.10%,67.51%,71.55%,74.98%,78.02%,17.44%,2.74%,-1.08%,3.68%,1.44%,15.25%,14.76%,1.08%,-4.53%,-7.48%,-17.36%,-26.43%,-32.52%,-37.16%,-35.81% +Dividend Yield,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Payout Ratio,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Buyback Yield,1.34%,-0.15%,0.88%,-0.31%,-0.19%,-0.42%,-0.66%,-0.93%,-1.32%,0.08%,0.88%,1.53%,1.76%,1.66%,0.91%,0.61%,0.28%,-1.38%,-1.38%,-1.28%,-0.94%,-0.26%,-0.48%,-0.64%,-1.25%,-3.80%,-2.76%,-3.95%,-4.68%,-2.18%,-2.93%,-2.00%,-0.89%,-1.22%,-1.55%,-1.81%,-1.84%,-2.47%,-2.97%,-2.84% +Total Return,1.34%,-0.15%,0.88%,-0.31%,-0.19%,-0.42%,-0.66%,-0.93%,-1.32%,0.08%,0.88%,1.53%,1.76%,1.66%,0.91%,0.61%,0.28%,-1.38%,-1.38%,-1.28%,-0.94%,-0.26%,-0.48%,-0.64%,-1.25%,-3.80%,-2.76%,-3.95%,-4.68%,-2.18%,-2.93%,-2.00%,-0.89%,-1.22%,-1.55%,-1.81%,-1.84%,-2.47%,-2.97%,-2.84% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/vtrs.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/vtrs.csv new file mode 100644 index 0000000000000000000000000000000000000000..c7bcf669409d2aaef4542096acb08b94771130fd --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/vtrs.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,3528,3751,3797,3663,3837,3942,3919,3729,3876,4078,4117,4192,4342,4537,4578,4430,3624,2972,2731,2619,3192,2962,2852,2496,3079,2862,2808,2685,3239,2987,2962,2720,3268,3057,2561,2191,2491,2695,2372,1872 +Revenue Growth,-8.06%,-4.84%,-3.11%,-1.76%,-1.00%,-3.34%,-4.81%,-11.04%,-10.72%,-10.10%,-10.07%,-5.39%,19.82%,52.64%,67.61%,69.15%,13.53%,0.35%,-4.22%,4.96%,3.67%,3.47%,1.54%,-7.04%,-4.95%,-4.18%,-5.20%,-1.29%,-0.88%,-2.29%,15.68%,24.10%,31.20%,13.43%,7.97%,17.08%,19.59%,29.33%,29.09%,9.10% +Cost of Revenue,2313,2292,2351,2159,2241,2251,2310,2187,2602,2330,2414,2421,2795,2963,3250,3303,2917,1814,1706,1713,2104,1889,1919,1690,2063,1823,1846,1700,1944,1809,1737,1635,1933,1774,1389,1284,1428,1380,1364,1042 +Gross Profit,1215,1459,1445,1504,1597,1691,1609,1542,1274,1748,1703,1771,1546,1574,1328,1127,706,1159,1026,906,1087,1072,933,805,1016,1039,963,984,1295,1178,1225,1085,1335,1283,1172,907,1063,1315,1008,830 +"Selling, General & Admin",1047,1003,1358,1018,1606,1054,1032,959,1265,1017,981,915,1083,1055,1205,1187,1361,658,719,605,654,633,669,608,633,577,623,608,660,664,621,631,711,657,581,549,596,537,564,483 +Research & Development,207,198,204,200,203,211,208,183,182,175,163,142,197,152,148,184,112,130,156,114,152,168,148,173,149,144,207,205,202,182,181,218,195,199,180,254,159,175,168,170 +Operating Expenses,1395,1233,1685,1300,2051,1240,1239,1142,1475,1188,1155,1064,1624,1217,1376,1394,1588,807,892,721,815,749,837,781,783,701,784,829,875,862,752,857,1022,1414,761,801,639,714,732,671 +Other Operating Expenses,142,32,123,83,242,-25,-1,1,28,-4,11,6,344,9,23,23,114,19,16,2,9,-52,21,1,1,-20,-46,16,13,15,-50,9,116,558,0,-2,-117,2,-1,18 +Operating Income,-180,226,-240,204,-455,452,369,400,-201,560,549,707,-78,358,-48,-266,-881,351,134,185,272,324,96,24,233,338,179,156,419,317,474,228,313,-131,411,106,424,601,277,159 +Interest Expense / Income,120,146,146,138,141,142,144,147,147,153,146,146,148,152,167,169,144,117,116,120,126,129,131,131,135,136,139,132,128,132,136,138,150,144,90,70,71,95,94,80 +Other Expense / Income,227,-10,6,-139,260,-92,-108,-70,-1817,-21,14,34,-22,6,4,6,-12,-8,-2,34,11,9,16,7,21,10,21,14,-36,5,13,18,-61,50,118,16,135,51,2,19 +Pretax Income,-527,91,-392,205,-855,402,333,323,1469,428,389,528,-204,200,-219,-441,-1014,242,20,31,135,186,-52,-115,77,192,19,11,327,180,325,72,225,-325,203,19,218,455,181,61 +Income Tax,-10,-4,-65,91,-89,71,69,98,458,73,75,128,60,-112,60,596,-98,56,-19,10,115,-4,116,-90,26,16,-19,-77,83,91,28,5,-193,-206,35,5,24,27,13,5 +Net Income,-517,95,-326,114,-766,332,264,225,1011,354,314,399,-264,312,-279,-1038,-916,186,39,21,21,190,-169,-25,51,177,38,87,244,88,297,66,418,-120,168,14,195,429,168,57 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,-517,95,-326,114,-766,332,264,225,1011,354,314,399,-264,312,-279,-1038,-916,186,39,21,21,190,-169,-25,51,177,38,87,244,88,297,66,418,-120,168,14,195,429,168,57 +Net Income Growth,0,-71.41%,0,-49.31%,0,-6.41%,-15.90%,-43.71%,0,13.74%,0,0,0,67.74%,0,0,0,-2.16%,0,0,-59.96%,7.41%,0,0,-79.04%,100.11%,-87.37%,31.18%,-41.49%,0,76.37%,377.70%,114.54%,0,0.36%,-75.44%,2.85%,-14.13%,34.03%,-51.17% +Shares Outstanding (Basic),1193,1194,1191,1195,1200,1200,1199,1203,1213,1213,1212,1211,1209,1209,1209,1208,601,517,517,516,516,516,516,515,515,515,514,514,533,535,535,535,534,524,504,490,490,491,490,418 +Shares Outstanding (Diluted),1193,1200,1191,1210,1211,1208,1204,1206,1221,1218,1217,1213,1209,1213,1209,1208,601,518,517,517,520,516,516,515,517,517,516,517,536,537,537,537,536,524,510,510,510,514,522,444 +Shares Change,-1.45%,-0.60%,-1.03%,0.32%,-0.86%,-0.86%,-1.12%,-0.62%,0.98%,0.45%,0.69%,0.46%,101.16%,134.23%,133.72%,133.56%,15.73%,0.29%,0.33%,0.39%,0.58%,-0.06%,-0.16%,-0.35%,-3.60%,-3.82%,-3.86%,-3.74%,-0.11%,2.56%,5.36%,5.36%,5.18%,1.87%,-2.34%,14.83%,27.28%,29.37%,31.33%,11.87% +EPS (Basic),-0.43,0.08,-0.27,0.1,-0.63,0.28,0.22,0.19,0.83,0.29,0.26,0.33,-0.22,0.26,-0.23,-0.86,-1.59,0.36,0.08,0.04,0.04,0.37,-0.33,-0.05,0.1,0.34,0.07,0.17,0.46,0.17,0.56,0.12,0.82,-0.23,0.33,0.03,0.4,0.87,0.34,0.14 +EPS (Diluted),-0.43,0.08,-0.27,0.09,-0.63,0.27,0.22,0.19,0.83,0.29,0.26,0.33,-0.22,0.26,-0.23,-0.86,-1.59,0.36,0.08,0.04,0.04,0.37,-0.33,-0.05,0.1,0.34,0.07,0.17,0.46,0.16,0.55,0.12,0.8,-0.23,0.33,0.03,0.38,0.83,0.32,0.13 +EPS Growth,0,-70.37%,0,-52.63%,0,-6.90%,-15.39%,-42.42%,0.00%,11.54%,0.00%,0.00%,0.00%,-27.78%,0.00%,0.00%,0.00%,-2.70%,0.00%,0.00%,-60.00%,8.82%,0.00%,0.00%,-78.26%,112.50%,-87.27%,41.67%,-42.50%,0.00%,66.67%,300.00%,110.53%,0.00%,3.13%,-76.92%,-20.83%,-34.13%,0.00%,-55.17% +Free Cash Flow Per Share,0.29,0.63,0.27,0.47,0.34,0.62,0.39,0.77,0.03,0.63,0.6,0.89,0.27,0.8,0.4,0.66,-0.13,0.94,0.65,0.48,1.19,0.86,1.21,-0.18,1.01,1.15,0.75,1.15,0.71,0.94,0.97,0.74,0.37,2.07,0.69,0.06,1.01,1.81,0.08,0.52 +Dividend Per Share,0.12,0.12,0.12,0.12,0.12,0.12,0.12,0.12,0.12,0.12,0.12,0.12,0.11,0.11,0.11,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,9.09%,9.09%,9.09%,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,34.44%,38.90%,38.07%,41.06%,41.61%,42.91%,41.05%,41.36%,32.87%,42.87%,41.37%,42.26%,35.62%,34.70%,29.00%,25.45%,19.50%,38.98%,37.56%,34.60%,34.07%,36.21%,32.71%,32.27%,32.99%,36.31%,34.27%,36.67%,39.97%,39.44%,41.37%,39.90%,40.85%,41.98%,45.76%,41.39%,42.66%,48.80%,42.51%,44.35% +Operating Margin,-5.10%,6.02%,-6.32%,5.57%,-11.84%,11.46%,9.42%,10.72%,-5.19%,13.73%,13.33%,16.88%,-1.79%,7.88%,-1.04%,-6.01%,-24.32%,11.82%,4.91%,7.05%,8.53%,10.93%,3.35%,0.96%,7.56%,11.82%,6.37%,5.80%,12.94%,10.60%,16.00%,8.37%,9.59%,-4.28%,16.05%,4.82%,17.02%,22.30%,11.66%,8.51% +Profit Margin,-14.64%,2.53%,-8.60%,3.11%,-19.95%,8.41%,6.74%,6.03%,26.09%,8.69%,7.63%,9.52%,-6.08%,6.87%,-6.10%,-23.42%,-25.27%,6.25%,1.44%,0.79%,0.64%,6.41%,-5.91%,-1.00%,1.66%,6.17%,1.34%,3.25%,7.54%,2.96%,10.03%,2.44%,12.78%,-3.92%,6.58%,0.63%,7.81%,15.90%,7.08%,3.02% +Free Cash Flow Margin,9.72%,20.00%,8.46%,15.44%,10.52%,18.76%,11.99%,24.78%,0.92%,18.78%,17.77%,25.62%,7.55%,21.28%,10.61%,18.04%,-2.23%,16.41%,12.31%,9.46%,19.21%,15.04%,21.91%,-3.72%,16.94%,20.69%,13.71%,22.02%,11.61%,16.79%,17.45%,14.51%,6.08%,35.40%,13.57%,1.31%,19.93%,33.00%,1.72%,11.70% +Effective Tax Rate,0.00%,-4.75%,0.00%,44.33%,0.00%,17.55%,20.72%,30.37%,31.16%,17.12%,19.37%,24.32%,0.00%,-55.83%,0.00%,0.00%,0.00%,23.14%,-97.00%,32.25%,84.84%,-2.15%,0.00%,0.00%,33.51%,8.07%,-100.54%,-729.52%,25.31%,50.84%,8.53%,7.26%,-85.64%,0.00%,17.09%,26.84%,10.86%,5.82%,7.09%,7.67% +EBITDA,340,906,540,1034,-70,1223,1163,1200,2486,1280,1258,1410,694,1369,1265,1150,84,791,552,566,809,784,581,517,821,829,660,641,981,755,882,625,851,265,597,386,630,808,533,316 +EBITDA Margin,9.63%,24.15%,14.23%,28.23%,-1.82%,31.03%,29.69%,32.17%,64.13%,31.39%,30.55%,33.63%,15.99%,30.18%,27.64%,25.96%,2.32%,26.62%,20.21%,21.59%,25.34%,26.49%,20.36%,20.73%,26.67%,28.96%,23.50%,23.87%,30.30%,25.26%,29.78%,22.99%,26.05%,8.67%,23.31%,17.63%,25.29%,29.98%,22.48%,16.87% +Depreciation & Amortization,746,670,786,691,644,679,687,730,870,700,722,736,750,1017,1317,1423,953,432,416,415,548,470,501,501,609,501,502,499,526,443,421,416,477,446,303,297,341,258,259,175 +EBIT,-406,236,-246,343,-714,544,477,470,1616,581,535,674,-56,352,-52,-272,-869,359,136,151,261,315,79,17,212,328,158,142,455,311,461,210,375,-181,293,89,289,550,275,141 +EBIT Margin,-11.52%,6.29%,-6.48%,9.36%,-18.61%,13.79%,12.17%,12.60%,41.69%,14.24%,13.00%,16.07%,-1.28%,7.76%,-1.14%,-6.15%,-23.99%,12.08%,4.99%,5.75%,8.18%,10.63%,2.77%,0.67%,6.89%,11.47%,5.62%,5.30%,14.06%,10.43%,15.56%,7.72%,11.47%,-5.92%,11.46%,4.08%,11.61%,20.41%,11.57%,7.52% +Cash & Equivalents,735,1879,917,1015,992,1310,629,507,1260,647,665,752,701,757,674,807,844,665,324,572,476,359,212,230,388,449,330,367,292,615,613,724,999,1257,6362,1199,1236,587,440,277 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,735,1879,917,1015,992,1310,629,507,1260,647,665,752,701,757,674,807,844,665,324,572,476,359,212,230,388,449,330,367,292,615,613,724,999,1257,6362,1199,1236,587,440,277 +Cash Growth,-25.92%,43.46%,45.77%,100.28%,-21.27%,102.51%,-5.34%,-32.67%,79.68%,-14.53%,-1.37%,-6.75%,-16.96%,13.86%,108.25%,40.97%,77.54%,85.15%,53.00%,149.09%,22.55%,-20.10%,-35.95%,-37.45%,32.87%,-26.95%,-46.12%,-49.24%,-70.76%,-51.07%,-90.37%,-39.65%,-19.19%,114.07%,1346.87%,332.68%,448.12%,194.09%,126.77%,14.07% +Receivables,3221,3717,3567,3632,3700,3739,3607,3498,3815,3334,3736,4094,4266,4346,4479,4529,4844,2964,2753,2775,3059,2948,2704,2779,2881,2949,2818,3025,3612,3220,2951,2872,3311,3099,2917,2587,2689,2917,2861,2265 +Inventory,3854,4085,3942,3823,3470,3672,3642,3664,3520,3380,3613,3797,3978,4082,4488,4942,5472,3022,2786,2640,2671,2764,2776,2709,2580,2561,2561,2641,2543,2548,2610,2548,2456,2688,2191,2144,1951,1944,1934,1908 +Other Current Assets,1711,1627,3366,4454,4814,2212,1900,1962,2042,3127,3163,3101,1958,2124,2110,2040,1707,684,602,614,552,575,574,545,518,583,588,728,766,883,792,922,756,922,716,697,597,1038,2656,2976 +Total Current Assets,9521,11308,11792,12924,12976,10932,9778,9630,10635,10488,11177,11744,10903,11308,11750,12319,12868,7335,6465,6601,6757,6645,6265,6262,6368,6542,6298,6761,7213,7267,6966,7066,7523,7965,12187,6628,6473,6486,7891,7426 +"Property, Plant & Equipment",2666,2677,2663,2708,2760,2927,2983,3008,3025,3039,3084,3150,3189,3114,3171,3247,3460,2058,2038,2067,2150,2124,2146,2151,2170,2120,2186,2275,2339,2310,2366,2338,2322,2284,2058,1999,1984,1885,1899,1872 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,26204,27541,27745,28827,29048,31559,32617,33275,33033,33068,34624,36231,38248,39157,39854,40397,42030,20783,20479,20374,21241,21211,22424,22563,23412,24036,24033,25366,25452,25255,25003,23764,23680,25247,13547,12845,12602,12014,12039,11886 +Other Long-Term Assets,3110,3229,3130,2885,2902,3325,3317,3377,3329,2068,2241,2342,2503,2492,3209,3017,3195,1067,1174,1105,1108,1073,982,930,785,759,754,782,802,987,1171,1105,1202,1043,1045,1172,1209,932,965,939 +Total Long-Term Assets,31980,33446,33538,34420,34709,37811,38917,39660,39387,38175,39949,41723,43940,44762,46234,46661,48686,23908,23691,23545,24498,24408,25552,25644,26367,26914,26974,28423,28593,28552,28540,27207,27204,28573,16650,16017,15795,14831,14903,14697 +Total Assets,41501,44754,45330,47344,47686,48743,48695,49290,50022,48663,51125,53467,54843,56070,57984,58979,61553,31243,30155,30146,31256,31054,31817,31907,32735,33456,33272,35185,35806,35819,35506,34273,34726,36539,28836,22644,22268,21317,22795,22124 +Accounts Payable,1854,1926,1958,2197,1938,1989,1962,1958,1767,1311,1670,1500,1657,1660,1800,2043,1904,1448,1257,1274,1528,1511,1538,1317,1617,1401,1342,1387,1453,1276,1133,1141,1348,1255,1018,1076,1110,1236,1102,997 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,8,1447,2367,1898,1943,1308,1358,713,1259,1264,1788,3262,3371,3615,3485,2337,3409,3238,3198,1488,1508,605,751,704,702,1177,1422,2681,1855,793,1032,325,336,4489,711,1149,1078,568,2600,2781 +Total Current Liabilities,5779,7512,7709,7760,7777,6834,6524,6108,6746,6521,7681,9643,9884,10104,10133,9978,10563,7275,6971,5228,5569,4645,4560,4158,4588,5182,4863,6387,6385,4984,5170,4524,5041,9554,3775,3959,4122,3684,5369,5288 +Other Current Liabilities,3917,4140,3384,3665,3896,3537,3204,3437,3721,3947,4223,4882,4857,4829,4848,5598,5249,2590,2516,2467,2533,2528,2272,2137,2269,2604,2099,2319,3077,2915,3004,3057,3356,3810,2046,1734,1934,1880,1668,1510 +Long-Term Debt,14039,14303,14731,16073,16188,17077,17246,18069,18015,18725,19206,18763,19717,19854,20917,22102,22429,9102,8994,11198,11214,12461,12590,13087,13161,13291,13320,12451,12865,13992,14026,14701,15203,11329,12773,6326,6296,5846,5890,5750 +Total Long-Term Liabilities,17086,17449,18101,19570,19441,21043,21328,22254,22204,22959,23639,23376,24466,24825,26645,27586,28036,11420,11438,13655,13803,14945,15354,15857,15980,16207,16200,15621,16113,17543,17504,18092,18568,15156,14730,8410,8380,7817,7856,7743 +Other Long-Term Liabilities,3047,3146,3370,3497,3253,3966,4082,4185,4189,4234,4432,4614,4749,4971,5728,5484,5607,2318,2444,2457,2588,2485,2764,2771,2819,2916,2880,3170,3248,3551,3478,3392,3365,3827,1958,2084,2084,1972,1966,1992 +Total Liabilities,22865,24962,25810,27329,27218,27877,27852,28362,28950,29480,31320,33019,34350,34929,36777,37565,38599,18695,18409,18883,19372,19590,19914,20015,20568,21389,21063,22008,22499,22527,22673,22617,23609,24710,18505,12369,12502,11502,13225,13031 +Total Debt,14047,15750,17099,17971,18132,18384,18604,18783,19274,19989,20994,22024,23088,23469,24402,24439,25839,12340,12193,12686,12722,13066,13341,13791,13863,14468,14742,15133,14721,14785,15058,15026,15539,15817,13483,7475,7374,6414,8490,8531 +Debt Growth,-22.53%,-14.33%,-8.09%,-4.32%,-5.93%,-8.03%,-11.39%,-14.72%,-16.52%,-14.83%,-13.96%,-9.88%,-10.65%,90.20%,100.13%,92.66%,103.10%,-5.56%,-8.60%,-8.02%,-8.23%,-9.69%,-9.51%,-8.87%,-5.83%,-2.15%,-2.10%,0.71%,-5.27%,-6.52%,11.68%,101.03%,110.73%,146.60%,58.81%,-12.38%,-13.28%,-20.63%,3.23%,3.98% +Retained Earnings,3419,4082,4134,4608,4640,5553,5369,5253,5176,4313,4107,3942,3689,4087,3910,4324,5361,6277,6092,6052,6031,6011,5821,5989,6011,5966,5789,5752,5645,5394,5306,5009,4942,4525,4644,4476,4462,4268,3839,3671 +Comprehensive Income,-3213,-2686,-2975,-2941,-2747,-3209,-3006,-2765,-2761,-3759,-2899,-2061,-1744,-1472,-1205,-1386,-858,-1424,-2025,-2454,-1797,-2191,-1542,-1711,-1441,-1491,-1199,-192,-361,-611,-956,-1813,-2264,-1120,-1431,-1291,-1764,-1554,-1352,-1611 +Shareholders Equity,18636,19792,19520,20014,20467,20866,20843,20928,21072,19182,19805,20448,20493,21141,21207,21415,22954,12548,11746,11263,11884,11463,11903,11892,12167,12066,12209,13177,13308,13292,12833,11656,11116,11827,10330,10273,9764,9814,9568,9073 +Net Cash / Debt,-13312,-13871,-16181,-16956,-17140,-17075,-17974,-18276,-18014,-19342,-20330,-21272,-22386,-22713,-23728,-23632,-24994,-11675,-11869,-12113,-12247,-12707,-13129,-13561,-13475,-14019,-14412,-14765,-14429,-14171,-14445,-14302,-14541,-14561,-7122,-6275,-6138,-5827,-8050,-8254 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,-11.16,-11.56,-13.59,-14.02,-14.16,-14.14,-14.94,-15.16,-14.75,-15.88,-16.7,-17.53,-18.51,-18.73,-19.63,-19.57,-41.57,-22.55,-22.95,-23.43,-23.57,-24.62,-25.47,-26.33,-26.09,-27.14,-27.91,-28.57,-26.93,-26.39,-26.9,-26.64,-27.11,-27.81,-13.97,-12.31,-12.04,-11.34,-15.43,-18.6 +Working Capital,3741,3795,4083,5164,5199,4098,3254,3522,3889,3966,3495,2101,1019,1205,1617,2340,2305,59,-507,1372,1188,2000,1705,2105,1780,1360,1435,375,828,2283,1796,2541,2482,-1589,8412,2668,2351,2802,2522,2138 +Book Value Per Share,15.62,16.58,16.39,16.75,17.06,17.4,17.38,17.4,17.37,15.82,16.34,16.89,16.95,17.48,17.54,17.74,38.18,24.28,22.72,21.81,23.02,22.22,23.09,23.09,23.64,23.45,23.73,25.62,24.95,24.84,23.99,21.81,20.81,22.59,20.48,20.98,19.92,20.01,19.52,21.71 +Net Income,-517,95,-326,114,-766,332,264,225,1011,354,314,399,-264,312,-279,-1038,-916,186,39,21,21,190,-169,-25,51,177,38,87,244,88,297,66,418,-120,168,14,195,429,168,57 +Depreciation & Amortization,746,670,786,691,644,679,687,730,870,700,722,736,750,1017,1317,1423,953,432,416,415,548,470,501,501,609,501,502,499,526,443,421,416,477,446,303,297,341,258,259,175 +Share-Based Compensation,32,32,35,47,56,43,39,43,30,29,29,28,23,25,31,33,29,15,15,19,6,16,17,18,5,-29,-1,21,11,22,19,23,18,19,25,27,26,16,16,34 +Other Operating Activities,221,30,-116,-237,634,-219,-465,-26,-1722,-214,-263,-25,15,-268,-510,431,-31,-108,-91,-164,113,-188,319,-533,-29,6,-108,15,-285,-5,-169,-52,-562,855,-81,-257,90,272,-328,1 +Operating Cash Flow,483,827,379,615,569,835,525,971,189,869,803,1139,523,1086,559,849,36,525,380,291,687,488,669,-40,636,654,430,622,496,549,568,453,350,1201,417,81,652,975,115,267 +Operating Cash Flow Growth,-15.09%,-1.04%,-27.80%,-36.72%,200.79%,-3.89%,-34.57%,-14.70%,-63.87%,-19.95%,43.46%,34.13%,1345.03%,106.78%,47.40%,191.58%,-94.73%,7.63%,-43.27%,0,7.96%,-25.37%,55.49%,0,28.38%,19.14%,-24.23%,37.29%,41.77%,-54.31%,36.29%,462.61%,-46.40%,23.16%,263.21%,-69.85%,415.01%,121.19%,-36.07%,-0.41% +Capital Expenditures,-140,-76,-58,-49,-165,-96,-55,-47,-153,-103,-71,-65,-195,-120,-74,-50,-117,-37,-43,-43,-74,-42,-44,-53,-115,-62,-45,-31,-120,-47,-51,-58,-151,-119,-69,-52,-156,-85,-74,-48 +Acquisitions,-28,1833,445,-104,227,47,-10,-668,1904,0,0,0,0,13,83,277,436,0,0,0,28,-142,0,-7,271,-244,0,-63,-9,0,0,-72,-330,-5208,-943,0,-693,0,0,0 +Change in Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-22,-36,2,0,0,0,-1,2,13,8,0,0,0,0,-2,-1,-4,-3,1,0,-2,-28 +Other Investing Activities,-1,-8,-11,-1,-35,-6,-21,-35,-12,-12,-11,-2,-24,-11,-26,9,-341,-21,-10,-67,-71,7,-114,-15,-331,1,-272,-342,-93,-80,-401,-47,-113,-453,-125,-106,-82,-287,-104,-12 +Investing Cash Flow,-169,1748,376,-154,27,-55,-87,-750,1738,-115,-82,-67,-219,-118,-17,236,-22,-59,-75,-146,-115,-177,-158,-76,-176,-302,-304,-429,-221,-127,-452,-177,-596,-5780,-1141,-160,-930,-372,-180,-88 +Dividends Paid,-143,-143,-146,-143,-144,-144,-144,-144,-146,-146,-146,-145,-133,-133,-133,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,1,1,1,-249,1,1,1,-249,1,2,1,0,0,0,0,0,0,0,0,1,0,4,2,2,2,2,3,-421,-495,4,4,5,3,4,3,4,-63,6,19,67 +Debt Issued / Paid,-1376,-1536,-802,0,-500,-23,-182,-546,-1201,-614,-627,-838,-215,-734,-87,-1064,154,0,-556,0,-450,-127,-524,-2,-565,-224,-152,310,-120,-426,-246,-568,-5,-532,5968,65,1000,-1711,-401,-162 +Other Financing Activities,98,42,99,-33,-283,68,21,-36,15,-1,-8,-26,-2,-11,-466,-36,-5,-146,-28,-26,-14,-10,-9,-41,-14,-2,-20,-10,-24,-1,-13,-13,-43,-3,-82,-38,-14,1272,605,-15 +Financing Cash Flow,-1420,-1637,-848,-426,-926,-98,-304,-975,-1331,-759,-780,-1009,-349,-878,-686,-1100,149,-146,-584,-25,-464,-133,-532,-40,-576,-225,-169,-121,-639,-423,-255,-576,-45,-531,5890,31,924,-432,222,-109 +Net Cash Flow,-1144,962,-97,22,-318,680,121,-752,612,-19,-88,51,-56,83,-134,-37,183,342,-263,97,117,162,-18,-158,-114,119,-61,75,-381,2,-111,-287,-316,-5105,5163,-37,649,147,163,52 +Free Cash Flow,343,750,321,566,404,740,470,924,36,766,731,1074,328,965,486,799,-81,488,336,248,613,445,625,-93,521,592,385,591,376,502,517,395,199,1082,347,29,496,890,41,219 +Free Cash Flow Growth,-15.06%,1.45%,-31.66%,-38.81%,1030.53%,-3.41%,-35.78%,-13.96%,-89.11%,-20.67%,50.62%,34.37%,0,97.95%,44.40%,222.69%,0,9.48%,-46.18%,0,17.59%,-24.78%,62.29%,0,38.67%,18.07%,-25.52%,49.84%,89.33%,-53.66%,48.79%,1274.56%,-59.99%,21.65%,751.47%,-86.89%,3778.13%,135.63%,-60.54%,11.80% +Free Cash Flow Margin,9.72%,20.00%,8.46%,15.44%,10.52%,18.76%,11.99%,24.78%,0.92%,18.78%,17.77%,25.62%,7.55%,21.28%,10.61%,18.04%,-2.23%,16.41%,12.31%,9.46%,19.21%,15.04%,21.91%,-3.72%,16.94%,20.69%,13.71%,22.02%,11.61%,16.79%,17.45%,14.51%,6.08%,35.40%,13.57%,1.31%,19.93%,33.00%,1.72%,11.70% +Free Cash Flow Per Share,0.29,0.63,0.27,0.47,0.34,0.62,0.39,0.77,0.03,0.63,0.6,0.89,0.27,0.8,0.4,0.66,-0.13,0.94,0.65,0.48,1.19,0.86,1.21,-0.18,1.01,1.15,0.75,1.15,0.71,0.94,0.97,0.74,0.37,2.07,0.69,0.06,1.01,1.81,0.08,0.52 +Market Capitalization,14860,13857,12657,14180,12992,11827,11966,11513,13497,10331,12693,13160,16363,16386,17272,16863,10149,7666,8312,7696,10374,10204,9814,14622,14128,18870,18628,21194,22697,16823,20806,20879,20414,20391,21981,22743,26589,19795,33254,22456 +Market Cap Growth,14.38%,17.16%,5.77%,23.16%,-3.74%,14.48%,-5.73%,-12.51%,-17.51%,-36.95%,-26.51%,-21.96%,61.24%,113.74%,107.78%,119.11%,-2.18%,-24.87%,-15.30%,-47.37%,-26.57%,-45.93%,-47.32%,-31.01%,-37.75%,12.17%,-10.47%,1.51%,11.18%,-17.50%,-5.35%,-8.20%,-23.22%,3.01%,-33.90%,1.28%,26.03%,16.34%,72.57%,23.66% +Enterprise Value,28173,27728,28838,31136,30132,28902,29941,29789,31512,29673,33023,34432,38749,39099,41000,40495,35143,19341,20182,19809,22621,22911,22943,28183,27603,32889,33040,35959,37125,30994,35251,35181,34955,34952,29102,29019,32727,25622,41304,30710 +PE Ratio,-23.43,-15.69,-19.58,-252.76,237.52,6.46,6.45,6.05,6.49,12.86,16.68,78.48,-12.89,-8.53,-8.44,-9.76,-15.15,28.78,30.73,122.94,617.52,214.82,285.29,60.82,40.08,34.59,40.74,29.57,32.61,19.36,31.47,39.21,42.53,79.31,27.29,28.26,31.37,23.5,36.43,25.81 +PS Ratio,1.01,0.92,0.83,0.92,0.84,0.77,0.77,0.73,0.83,0.62,0.74,0.75,0.92,0.95,1.11,1.23,0.85,0.67,0.72,0.66,0.9,0.9,0.87,1.3,1.24,1.63,1.59,1.79,1.91,1.41,1.73,1.8,1.84,1.98,2.21,2.33,2.82,2.19,3.95,2.85 +PB Ratio,0.8,0.7,0.65,0.71,0.64,0.57,0.57,0.55,0.64,0.54,0.64,0.64,0.8,0.78,0.81,0.79,0.44,0.61,0.71,0.68,0.87,0.89,0.83,1.23,1.16,1.56,1.53,1.61,1.71,1.27,1.62,1.79,1.84,1.72,2.13,2.21,2.72,2.02,3.48,2.48 +P/FCF Ratio,7.51,6.79,6.24,6.51,5.12,5.45,5.45,4.69,5.18,3.56,4.1,4.61,6.35,7.55,10.21,10.93,10.24,4.55,5.06,3.99,6.52,6.81,5.96,10.4,6.76,9.71,10.05,10.67,12.69,10.44,9.49,10.32,12.32,10.43,12.47,15.63,16.16,17.04,51.16,31.51 +P/OCF Ratio,6.45,5.8,5.28,5.58,4.48,4.69,4.68,4.07,4.5,3.1,3.58,3.98,5.42,6.48,8.77,9.42,8.24,4.07,4.51,3.61,5.75,5.82,5.11,8.7,6.03,8.57,8.89,9.49,10.99,8.77,8.09,8.63,9.97,8.68,10.35,12.48,13.24,13.35,35.04,22.15 +Debt/Equity,0.75,0.8,0.88,0.9,0.89,0.88,0.89,0.9,0.91,1.04,1.06,1.08,1.13,1.11,1.15,1.14,1.13,0.98,1.04,1.13,1.07,1.14,1.12,1.16,1.14,1.2,1.21,1.15,1.11,1.11,1.17,1.29,1.4,1.34,1.31,0.73,0.76,0.65,0.89,0.94 +Quick Ratio,0.68,0.74,0.58,0.6,0.6,0.74,0.65,0.66,0.75,0.61,0.57,0.5,0.5,0.5,0.51,0.53,0.54,0.5,0.44,0.64,0.63,0.71,0.64,0.72,0.71,0.66,0.65,0.53,0.61,0.77,0.69,0.79,0.85,0.46,2.46,0.96,0.95,0.95,0.61,0.48 +Current Ratio,1.65,1.51,1.53,1.67,1.67,1.6,1.5,1.58,1.58,1.61,1.46,1.22,1.1,1.12,1.16,1.24,1.22,1.01,0.93,1.26,1.21,1.43,1.37,1.51,1.39,1.26,1.3,1.06,1.13,1.46,1.35,1.56,1.49,0.83,3.23,1.67,1.57,1.76,1.47,1.4 +Return on Invested Capital (ROIC),-0.21%,-0.97%,-0.57%,0.85%,1.27%,2.05%,2.27%,2.64%,3.23%,3.48%,3.57%,2.28%,0.38%,-1.43%,-2.03%,-1.34%,-0.45%,2.82%,3.18%,2.47%,2.00%,2.47%,2.32%,3.30%,8.13%,8.57%,7.86%,7.75%,3.97%,4.92%,3.93%,3.76%,3.26%,2.41%,5.72%,7.20%,7.87%,7.67%,7.07%,6.97% +Dividend Yield,3.90%,4.10%,4.50%,4.00%,4.40%,4.90%,4.80%,5.00%,4.30%,5.50%,4.40%,4.10%,2.40%,1.60%,0.80%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Payout Ratio,-27.90%,150.00%,-44.40%,120.00%,-19.00%,42.90%,54.50%,63.20%,14.50%,41.40%,46.20%,36.40%,-50.00%,42.30%,-47.80%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Buyback Yield,1.45%,0.60%,1.03%,-0.32%,0.86%,0.86%,1.12%,0.62%,-0.98%,-0.45%,-0.69%,-0.46%,-101.16%,-134.23%,-133.72%,-133.56%,-15.73%,-0.29%,-0.33%,-0.39%,-0.58%,0.06%,0.15%,0.35%,3.60%,3.82%,3.85%,3.74%,0.11%,-2.56%,-5.36%,-5.36%,-5.18%,-1.87%,2.34%,-14.83%,-27.28%,-29.37%,-31.33%,-11.87% +Total Return,5.35%,4.70%,5.53%,3.68%,5.26%,5.76%,5.92%,5.62%,3.32%,5.05%,3.71%,3.64%,-98.76%,-132.63%,-132.92%,-133.56%,-15.73%,-0.29%,-0.33%,-0.39%,-0.58%,0.06%,0.15%,0.35%,3.60%,3.82%,3.85%,3.74%,0.11%,-2.56%,-5.36%,-5.36%,-5.18%,-1.87%,2.34%,-14.83%,-27.28%,-29.37%,-31.33%,-11.87% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/wat.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/wat.csv new file mode 100644 index 0000000000000000000000000000000000000000..bc250a31427396159ffe0c159c901012b2229c75 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/wat.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/28,2024/6/29,2024/3/30,2023/12/31,2023/9/30,2023/7/1,2023/4/1,2022/12/31,2022/10/1,2022/7/2,2022/4/2,2021/12/31,2021/10/2,2021/7/3,2021/4/3,2020/12/31,2020/9/26,2020/6/27,2020/3/28,2019/12/31,2019/9/28,2019/6/29,2019/3/30,2018/12/31,2018/9/29,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/7/1,2017/4/1,2016/12/31,2016/10/1,2016/7/2,2016/4/2,2015/12/31,2015/10/3,2015/7/4,2015/4/4 +Revenue,873,740,709,637,819,712,741,685,859,709,714,691,836,659,682,609,787,594,520,465,716,577,599,514,715,578,596,531,687,566,558,498,629,527,537,475,587,501,495,460 +Revenue Growth,6.50%,4.02%,-4.33%,-6.99%,-4.55%,0.44%,3.68%,-0.85%,2.64%,7.48%,4.79%,13.48%,6.33%,11.02%,31.09%,30.89%,9.82%,2.86%,-13.22%,-9.52%,0.18%,-0.13%,0.49%,-3.17%,4.04%,2.20%,6.80%,6.57%,9.30%,7.36%,4.04%,4.78%,7.19%,5.24%,8.45%,3.22%,0.47%,1.50%,2.69%,6.94% +Cost of Revenue,349,302,288,262,318,291,301,284,348,307,307,286,351,271,280,254,321,262,213,211,299,241,250,221,287,241,243,221,270,236,230,211,252,218,220,201,238,207,209,189 +Gross Profit,524,439,420,375,501,420,440,400,510,401,407,405,485,388,401,354,466,331,307,254,417,336,350,293,428,337,353,309,417,330,329,287,377,308,316,274,349,294,286,271 +"Selling, General & Admin",173,169,173,175,180,187,187,182,174,164,162,157,173,153,158,143,153,135,117,148,141,126,133,134,143,127,137,130,148,135,130,131,130,124,130,129,129,125,123,120 +Research & Development,47,45,46,45,44,42,46,43,48,43,44,40,43,42,45,38,40,35,31,35,37,34,36,35,38,35,36,34,35,34,33,31,33,30,33,29,28,31,31,29 +Operating Expenses,232,228,231,241,237,241,240,226,224,209,207,209,223,196,205,183,202,173,152,186,179,163,172,172,231,166,175,165,187,171,175,168,169,157,165,161,167,158,156,151 +Other Operating Expenses,12,13,12,22,12,12,7,1,2,2,2,11,7,2,2,2,10,3,3,3,1,3,3,3,50,4,3,0,3,2,12,7,7,2,2,3,10,3,3,2 +Operating Income,292,211,189,134,264,179,200,174,286,192,200,195,262,192,196,171,264,158,155,68,238,173,177,121,197,171,178,144,230,159,154,119,208,152,152,113,181,136,130,120 +Interest Expense / Income,19,21,24,26,31,30,23,14,14,12,11,11,11,11,12,11,11,11,13,14,14,11,11,12,12,11,12,14,15,15,14,13,12,12,11,10,9,9,9,9 +Other Expense / Income,-4,-4,-4,-7,-4,-4,-4,-5,-3,-4,-4,-2,-1,-2,-13,-13,-5,-3,-3,-4,-1,-3,-6,-8,-13,-10,-9,-10,-11,-10,-8,-7,-6,-5,-5,-4,-3,-3,-3,-2 +Pretax Income,277,194,169,115,238,153,180,165,275,183,192,187,252,183,197,174,257,150,145,58,224,165,172,117,198,169,175,141,226,154,148,113,203,145,145,107,175,130,124,113 +Income Tax,46,32,27,13,21,19,30,24,48,27,27,27,36,21,30,26,39,24,22,4,24,27,27,8,13,28,19,29,579,18,16,8,28,21,17,13,24,13,18,17 +Net Income,231,162,143,102,216,135,151,141,227,156,165,160,216,161,167,148,218,127,123,54,201,138,144,109,185,141,156,112,-353,136,132,106,174,125,128,94,151,116,106,96 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,231,162,143,102,216,135,151,141,227,156,165,160,216,161,167,148,218,127,123,54,201,138,144,109,185,141,156,112,-353,136,132,106,174,125,128,94,151,116,106,96 +Net Income Growth,7.03%,20.03%,-5.19%,-27.48%,-4.78%,-13.75%,-8.68%,-11.83%,5.01%,-3.22%,-1.45%,7.90%,-0.95%,27.15%,36.09%,176.55%,8.79%,-8.23%,-14.88%,-50.85%,8.38%,-2.04%,-7.24%,-2.65%,0,3.61%,18.10%,6.06%,0,9.01%,2.81%,12.23%,15.44%,7.37%,21.35%,-2.09%,-0.16%,2.45%,9.46%,36.64% +Shares Outstanding (Basic),59,59,59,59,59,59,58,59,59,60,60,61,61,61,62,62,62,62,62,62,64,66,69,72,75,77,78,79,79,80,80,80,80,81,81,81,82,82,83,83 +Shares Outstanding (Diluted),60,60,59,59,59,59,59,59,60,60,61,61,61,62,62,63,63,62,62,63,64,67,69,72,75,77,78,80,80,80,81,81,81,81,81,82,83,83,83,84 +Shares Change,0.44%,0.42%,1.64%,0.19%,-0.78%,-1.37%,-3.36%,-2.68%,-2.64%,-2.89%,-2.74%,-2.68%,-1.86%,-0.82%,0.09%,0.01%,-2.38%,-6.62%,-10.52%,-13.52%,-14.91%,-13.41%,-11.32%,-9.16%,-6.40%,-4.11%,-2.97%,-1.31%,-0.63%,-1.17%,-0.72%,-1.47%,-2.57%,-1.68%,-2.38%,-2.12%,-2.42%,-1.92%,-2.17%,-2.47% +EPS (Basic),3.9,2.72,2.4,1.73,3.66,2.28,2.58,2.39,3.82,2.6,2.74,2.64,3.53,2.63,2.71,2.38,3.51,2.05,1.98,0.86,3.08,2.08,2.09,1.52,2.45,1.84,2,1.42,-4.42,1.7,1.65,1.32,2.17,1.55,1.58,1.16,1.84,1.42,1.28,1.16 +EPS (Diluted),3.88,2.71,2.4,1.72,3.65,2.27,2.57,2.38,3.79,2.59,2.73,2.62,3.51,2.61,2.68,2.37,3.5,2.02,1.98,0.86,3.06,2.06,2.08,1.51,2.44,1.83,1.99,1.4,-4.38,1.69,1.63,1.31,2.15,1.54,1.57,1.15,1.83,1.4,1.27,1.15 +EPS Growth,6.30%,19.38%,-6.62%,-27.73%,-3.69%,-12.36%,-5.86%,-9.16%,7.98%,-0.77%,1.87%,10.55%,0.29%,29.21%,35.35%,175.58%,14.38%,-1.94%,-4.81%,-43.05%,25.41%,12.57%,4.52%,7.86%,0.00%,8.28%,22.09%,6.87%,0.00%,9.74%,3.82%,13.91%,17.49%,10.00%,23.62%,0.00%,2.81%,4.48%,12.39%,40.24% +Free Cash Flow Per Share,3.17,3.02,0.31,3.95,3.19,2.03,-0.49,2.75,2.3,1.99,0.17,2.81,2.84,2.09,1.71,2.87,3.54,2.33,2.47,1.62,2.17,1.56,1.27,2.09,2,1.55,1.03,2.03,2.04,1.69,1.99,1.95,1.88,1.61,1.66,1.68,1.69,1.43,1.08,1.6 +Dividend Per Share,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Gross Margin,60.07%,59.25%,59.32%,58.89%,61.15%,59.05%,59.35%,58.47%,59.44%,56.66%,56.99%,58.63%,58.04%,58.87%,58.89%,58.24%,59.25%,55.82%,59.01%,54.69%,58.25%,58.24%,58.35%,56.99%,59.88%,58.28%,59.22%,58.28%,60.65%,58.29%,58.87%,57.61%,59.99%,58.56%,58.93%,57.67%,59.44%,58.69%,57.82%,58.90% +Operating Margin,33.49%,28.52%,26.69%,21.02%,32.24%,25.21%,26.99%,25.44%,33.35%,27.10%,27.95%,28.31%,31.35%,29.10%,28.82%,28.14%,33.52%,26.67%,29.83%,14.69%,33.20%,29.92%,29.59%,23.47%,27.52%,29.56%,29.81%,27.21%,33.50%,28.12%,27.57%,23.84%,33.13%,28.80%,28.26%,23.71%,30.91%,27.14%,26.34%,26.06% +Profit Margin,26.52%,21.82%,20.15%,16.05%,26.38%,18.91%,20.33%,20.58%,26.45%,22.02%,23.08%,23.15%,25.85%,24.45%,24.54%,24.34%,27.75%,21.35%,23.64%,11.52%,28.02%,23.93%,24.10%,21.21%,25.90%,24.40%,26.11%,21.10%,-51.39%,24.06%,23.61%,21.20%,27.73%,23.70%,23.90%,19.79%,25.75%,23.23%,21.36%,20.87% +Free Cash Flow Margin,21.55%,24.17%,2.60%,36.78%,23.01%,16.83%,-3.85%,23.71%,15.90%,16.81%,1.39%,24.65%,20.72%,19.44%,15.50%,29.40%,28.02%,24.30%,29.41%,21.62%,19.31%,17.91%,14.60%,29.21%,20.93%,20.58%,13.40%,30.12%,23.57%,23.75%,28.55%,31.43%,24.05%,24.68%,24.95%,28.80%,23.67%,23.43%,18.01%,28.93% +Effective Tax Rate,16.46%,16.59%,15.75%,11.02%,9.01%,12.17%,16.49%,14.68%,17.58%,14.93%,14.26%,14.39%,14.30%,11.76%,15.26%,14.76%,15.14%,15.73%,15.43%,7.43%,10.57%,16.15%,15.91%,7.15%,6.40%,16.67%,10.82%,20.35%,256.45%,11.51%,10.97%,6.99%,13.92%,14.16%,11.85%,11.80%,13.80%,10.25%,14.64%,15.25% +EBITDA,345,263,240,189,316,231,242,211,321,228,238,230,297,227,243,216,303,192,189,101,264,203,212,154,235,208,213,183,269,194,192,149,239,181,181,140,208,160,155,145 +EBITDA Margin,39.48%,35.47%,33.93%,29.66%,38.61%,32.52%,32.74%,30.78%,37.36%,32.18%,33.31%,33.37%,35.50%,34.43%,35.62%,35.51%,38.46%,32.38%,36.42%,21.75%,36.80%,35.15%,35.39%,29.91%,32.88%,35.92%,35.80%,34.49%,39.11%,34.37%,34.32%,29.95%,37.97%,34.44%,33.75%,29.50%,35.38%,32.03%,31.41%,31.47% +Depreciation & Amortization,49,48,47,49,48,48,39,31,31,32,34,33,34,33,33,31,34,31,31,29,25,27,29,25,26,27,27,29,28,26,29,23,24,24,25,23,23,22,23,23 +EBIT,296,215,193,140,268,184,204,180,289,196,204,198,263,194,209,185,268,161,158,72,239,176,183,129,209,181,186,154,241,169,162,126,215,157,156,117,184,139,133,122 +EBIT Margin,33.92%,29.05%,27.26%,22.04%,32.74%,25.80%,27.49%,26.23%,33.71%,27.63%,28.52%,28.64%,31.47%,29.39%,30.73%,30.36%,34.11%,27.17%,30.46%,15.47%,33.31%,30.52%,30.57%,25.09%,29.30%,31.26%,31.24%,29.09%,35.07%,29.80%,29.05%,25.35%,34.14%,29.83%,29.16%,24.57%,31.44%,27.68%,26.85%,26.57% +Cash & Equivalents,324,331,326,337,395,336,330,486,481,444,419,480,501,525,460,684,437,375,339,390,336,405,588,685,796,689,742,717,642,604,567,584,506,430,463,416,488,460,366,441 +Short-TermInvestments,1,1,1,1,1,1,1,1,1,1,1,23,68,130,204,126,6,22,17,4,1,0,88,482,939,1395,1506,1835,2751,2651,2559,2382,2307,2283,2136,2089,1912,1851,1843,1668 +Cash & Cash Equivalents,325,331,327,338,396,337,331,487,481,445,420,503,569,655,664,810,443,397,356,394,337,405,676,1167,1735,2084,2248,2552,3394,3255,3126,2966,2813,2713,2600,2505,2399,2311,2209,2109 +Cash Growth,-17.83%,-1.74%,-0.97%,-30.55%,-17.74%,-24.12%,-21.25%,-3.21%,-15.44%,-32.16%,-36.74%,-37.87%,28.46%,65.01%,86.54%,105.59%,31.44%,-1.87%,-47.36%,-66.26%,-80.57%,-80.59%,-69.95%,-54.26%,-48.87%,-35.97%,-28.07%,-13.98%,20.64%,19.98%,20.24%,18.41%,17.25%,17.41%,17.70%,18.78%,16.73%,18.72%,15.19%,13.81% +Receivables,733,670,610,626,702,631,693,683,723,601,639,607,613,533,543,551,573,494,496,522,588,505,519,508,568,489,493,503,534,456,463,462,489,442,446,440,468,416,407,394 +Inventory,477,519,523,539,516,544,537,499,456,442,410,382,356,389,349,328,304,327,344,344,321,369,352,333,292,314,300,300,270,298,287,280,263,303,286,287,263,282,273,258 +Other Current Assets,133,128,143,140,138,122,120,104,104,88,95,93,91,81,83,80,80,73,73,68,67,66,75,69,68,84,83,84,72,69,71,70,70,76,74,79,83,85,119,115 +Total Current Assets,1669,1648,1604,1643,1753,1635,1681,1774,1764,1576,1564,1585,1629,1658,1639,1768,1401,1292,1269,1328,1312,1344,1620,2078,2663,2971,3124,3439,4270,4079,3947,3778,3635,3534,3406,3311,3214,3094,3007,2876 +"Property, Plant & Equipment",725,719,717,715,724,702,708,676,669,634,632,634,633,615,616,602,587,556,548,530,511,467,460,451,343,338,336,349,349,343,339,334,337,330,330,337,333,326,325,317 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,1864,1898,1894,1909,1935,1939,1963,664,658,634,653,672,680,683,687,679,703,686,676,667,596,592,600,600,603,611,576,594,588,583,576,565,559,578,570,580,575,575,577,563 +Other Long-Term Assets,296,246,234,242,216,222,196,192,191,227,191,150,153,160,162,163,149,145,155,141,138,159,143,121,119,123,122,107,117,158,134,133,130,135,142,141,147,127,120,117 +Total Long-Term Assets,2885,2864,2845,2866,2874,2863,2867,1533,1518,1494,1476,1456,1466,1458,1465,1444,1439,1388,1379,1339,1245,1217,1203,1172,1064,1072,1034,1051,1054,1084,1050,1032,1027,1042,1042,1058,1055,1027,1022,997 +Total Assets,4554,4512,4449,4509,4627,4497,4548,3307,3281,3070,3041,3041,3095,3116,3104,3212,2840,2679,2648,2667,2557,2561,2823,3250,3727,4043,4158,4489,5324,5163,4997,4811,4662,4577,4448,4368,4269,4121,4029,3873 +Accounts Payable,100,95,78,86,85,80,82,94,93,97,98,93,97,89,83,82,72,60,50,61,49,65,67,72,68,66,71,71,65,67,71,67,68,68,66,73,71,62,65,64 +Deferred Revenue,251,295,317,337,257,276,325,307,228,249,282,315,228,263,285,281,198,211,213,218,176,197,221,222,165,186,204,215,167,186,209,202,149,175,191,191,142,158,171,167 +Current Debt,26,25,26,77,78,77,76,75,76,74,75,26,28,27,28,127,178,177,177,78,127,124,125,127,0,0,0,0,100,225,225,225,125,125,125,125,175,175,175,175 +Total Current Liabilities,790,816,763,848,790,745,809,802,786,732,747,688,681,672,681,785,805,722,697,551,591,597,612,603,449,448,475,534,606,662,653,632,520,520,523,524,564,536,547,538 +Other Current Liabilities,413,401,341,349,370,313,327,327,388,312,291,253,328,293,285,296,357,274,257,194,238,211,198,181,216,196,200,248,275,184,148,138,178,152,140,135,177,141,136,132 +Long-Term Debt,1677,1879,2062,2062,2364,2515,2647,1492,1587,1556,1495,1505,1573,1672,1665,1665,1275,1484,1610,1910,1648,1317,1115,1116,1148,1148,1148,1248,1898,1732,1687,1642,1702,1657,1632,1593,1493,1455,1385,1310 +Total Long-Term Liabilities,1936,2092,2275,2404,2687,2847,2968,1905,1991,1953,1902,1979,2047,2149,2154,2196,1803,1999,2143,2453,2182,1849,1655,1679,1711,1719,1708,1840,2484,1872,1825,1784,1840,1798,1776,1743,1646,1617,1550,1472 +Other Long-Term Liabilities,259,213,212,342,322,331,321,413,404,397,407,473,473,477,490,531,528,515,533,544,534,532,540,563,563,570,560,593,587,139,138,142,138,141,144,149,153,162,165,162 +Total Liabilities,2725,2909,3037,3252,3477,3592,3777,2707,2777,2685,2648,2666,2727,2821,2835,2981,2608,2721,2840,3005,2773,2446,2267,2282,2160,2167,2183,2375,3091,2534,2478,2416,2360,2318,2299,2267,2210,2153,2096,2010 +Total Debt,1702,1905,2089,2139,2442,2592,2723,1567,1663,1630,1570,1531,1601,1699,1692,1792,1452,1661,1787,1988,1775,1441,1241,1243,1148,1148,1148,1248,1998,1958,1912,1867,1827,1782,1757,1719,1668,1630,1560,1485 +Debt Growth,-30.30%,-26.51%,-23.29%,36.48%,46.82%,58.98%,73.42%,2.32%,3.87%,-4.03%,-7.22%,-14.52%,10.25%,2.31%,-5.29%,-9.87%,-18.18%,15.24%,44.04%,59.87%,54.58%,25.48%,8.02%,-0.38%,-42.52%,-41.35%,-39.95%,-33.17%,9.33%,9.86%,8.85%,8.65%,9.53%,9.31%,12.60%,15.72%,14.06%,14.00%,11.98%,11.50% +Retained Earnings,9789,9557,9396,9253,9151,8935,8800,8650,8509,8282,8126,7961,7801,7585,7423,7256,7108,6890,6763,6640,6587,6387,6249,6104,5995,5810,5669,5513,5405,5759,5622,5491,5385,5211,5086,4958,4864,4713,4596,4491 +Comprehensive Income,-155,-132,-148,-142,-134,-146,-129,-133,-142,-164,-141,-118,-112,-116,-111,-111,-118,-127,-127,-138,-119,-120,-115,-109,-118,-126,-133,-89,-110,-120,-148,-187,-216,-155,-157,-128,-147,-127,-118,-138 +Shareholders Equity,1829,1603,1412,1257,1150,906,771,600,504,385,392,375,368,295,268,231,232,-42,-192,-338,-216,116,556,968,1567,1876,1975,2115,2234,2629,2519,2395,2302,2259,2149,2102,2059,1969,1933,1862 +Net Cash / Debt,-1377,-1573,-1761,-1800,-2046,-2255,-2392,-1080,-1182,-1186,-1150,-1028,-1032,-1044,-1029,-982,-1009,-1263,-1431,-1594,-1438,-1036,-565,-76,587,936,1100,1304,1396,1297,1213,1099,986,931,843,786,731,681,649,624 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-57.96%,-27.85%,-9.35%,18.64%,41.61%,39.33%,43.98%,39.77%,34.87%,36.80%,29.95%,26.08%,23.32%,31.80%,23.74%,19.70% +Net Cash Per Share,-23.12,-26.44,-29.62,-30.29,-34.51,-38.05,-40.89,-18.21,-19.78,-19.74,-19,-16.87,-16.82,-16.87,-16.53,-15.67,-16.14,-20.26,-23.01,-25.45,-22.45,-15.52,-8.13,-1.05,7.8,12.13,14.04,16.36,17.35,16.13,15.02,13.61,12.18,11.44,10.36,9.59,8.8,8.22,7.78,7.45 +Working Capital,879,832,841,794,963,889,872,972,978,844,818,897,948,986,958,983,596,569,572,777,721,747,1009,1475,2214,2523,2649,2904,3664,3416,3294,3146,3115,3015,2883,2787,2649,2558,2460,2338 +Book Value Per Share,30.82,27,23.79,21.21,19.46,15.32,13.21,10.16,8.5,6.44,6.51,6.19,6.03,4.81,4.35,3.71,3.73,-0.67,-3.1,-5.43,-3.4,1.75,8.06,13.5,20.97,24.5,25.39,26.81,28.12,33,31.49,29.91,28.64,28,26.6,25.86,25.01,24,23.41,22.43 +Net Income,231,162,143,102,216,135,151,141,227,156,165,160,216,161,167,148,218,127,123,54,201,138,144,109,185,141,156,112,-353,136,132,106,174,125,128,94,151,116,106,96 +Depreciation & Amortization,49,48,47,49,48,48,39,31,31,32,34,33,34,33,33,31,34,31,31,29,25,27,29,25,26,27,27,29,28,26,29,23,24,24,25,23,23,22,23,23 +Share-Based Compensation,12,11,11,11,5,8,11,13,12,10,10,11,8,6,7,8,9,10,9,9,10,10,9,10,9,9,9,10,9,12,9,9,9,18,10,17,21,8,8,8 +Other Operating Activities,-52,-15,-147,101,-39,-33,-182,12,-71,-40,-152,-5,-40,-33,-65,31,6,5,36,60,-43,-26,-56,32,-39,-31,-91,25,508,-20,7,37,-34,-18,-4,27,-29,-7,-23,28 +Operating Cash Flow,240,205,55,263,230,158,18,197,199,158,57,198,218,168,143,218,267,173,199,152,192,148,127,176,182,146,101,176,192,154,177,174,174,149,159,162,167,139,113,155 +Operating Cash Flow Growth,4.35%,29.63%,200.99%,33.61%,15.81%,-0.17%,-68.16%,-0.61%,-8.82%,-5.84%,-60.22%,-9.36%,-18.52%,-2.72%,-28.05%,44.03%,39.39%,16.30%,56.52%,-13.74%,5.70%,1.40%,26.12%,-0.04%,-5.53%,-5.10%,-43.12%,0.94%,10.51%,3.77%,11.41%,7.87%,4.38%,6.83%,40.69%,4.47%,3.02%,8.80%,6.23%,33.55% +Capital Expenditures,-52,-26,-36,-29,-42,-38,-47,-34,-62,-39,-47,-28,-45,-40,-37,-40,-47,-28,-46,-51,-54,-45,-40,-26,-32,-27,-21,-16,-30,-20,-18,-18,-23,-19,-25,-25,-28,-22,-24,-21 +Acquisitions,1,-1,0,0,3,1,-1286,0,0,0,0,0,0,0,0,0,-4,0,0,-77,0,0,0,0,0,-31,0,0,0,0,0,0,0,-6,0,0,-14,0,-9,0 +Change in Investments,-1,1,0,-1,1,0,0,0,0,3,21,52,61,72,-78,-120,13,-6,-16,-2,-3,85,391,460,457,110,331,912,-102,-90,-174,-79,-27,-147,-45,-173,-60,-8,-175,-35 +Other Investing Activities,0,0,0,0,0,0,0,0,0,-3,0,-5,0,0,-7,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,-5,0,0,0,0,0,-3,0,0,0 +Investing Cash Flow,-52,-26,-36,-30,-38,-37,-1333,-34,-62,-38,-26,19,17,33,-122,-159,-38,-34,-62,-130,-57,40,351,434,426,51,311,896,-132,-110,-197,-97,-49,-171,-70,-198,-105,-30,-208,-56 +Dividends Paid,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Share Issuance / Repurchase,5,3,8,1,12,9,6,-67,-142,-150,-134,-157,-156,-141,-139,-157,38,14,3,-184,-540,-576,-574,-725,-488,-256,-260,-258,-62,-65,-57,-51,-80,-34,-62,-87,-56,-80,-66,-80 +Debt Issued / Paid,-200,-180,-50,-300,-150,-125,1150,-95,30,60,40,-70,-100,5,-100,346,-215,-125,-200,215,325,207,0,0,0,0,-100,-750,37,45,45,40,45,25,38,50,40,70,73,20 +Other Financing Activities,1,0,8,7,8,3,2,3,1,2,11,0,1,0,2,-1,5,3,5,3,4,2,2,2,-5,0,-4,2,1,3,2,-1,-1,-2,-6,-2,-8,1,5,-1 +Financing Cash Flow,-194,-177,-34,-292,-130,-114,1158,-159,-111,-88,-83,-227,-254,-136,-237,189,-173,-109,-192,33,-211,-367,-572,-723,-493,-256,-364,-1006,-24,-17,-10,-12,-36,-11,-29,-39,-25,-9,12,-60 +Net Cash Flow,-6,4,-11,-58,59,7,-156,6,37,25,-61,-21,-23,65,-224,247,62,36,-51,54,-69,-183,-97,-111,107,-53,26,74,39,37,-17,79,75,-33,47,-71,28,94,-75,19 +Free Cash Flow,188,179,18,234,189,120,-28,162,137,119,10,170,173,128,106,179,220,144,153,101,138,103,88,150,150,119,80,160,162,134,159,156,151,130,134,137,139,117,89,133 +Free Cash Flow Growth,-0.27%,49.42%,0,44.26%,38.10%,0.57%,0,-4.61%,-21.21%,-7.08%,-90.62%,-4.86%,-21.39%,-11.16%,-30.91%,78.00%,59.42%,39.56%,74.75%,-33.05%,-7.62%,-13.10%,9.55%,-6.09%,-7.58%,-11.42%,-49.89%,2.14%,7.10%,3.31%,19.07%,14.36%,8.92%,10.83%,50.29%,2.76%,-2.63%,15.50%,6.58%,41.14% +Free Cash Flow Margin,21.55%,24.17%,2.60%,36.78%,23.01%,16.83%,-3.85%,23.71%,15.90%,16.81%,1.39%,24.65%,20.72%,19.44%,15.50%,29.40%,28.02%,24.30%,29.41%,21.62%,19.31%,17.91%,14.60%,29.21%,20.93%,20.58%,13.40%,30.12%,23.57%,23.75%,28.55%,31.43%,24.05%,24.68%,24.95%,28.80%,23.67%,23.43%,18.01%,28.93% +Free Cash Flow Per Share,3.17,3.02,0.31,3.95,3.19,2.03,-0.49,2.75,2.3,1.99,0.17,2.81,2.84,2.09,1.71,2.87,3.54,2.33,2.47,1.62,2.17,1.56,1.27,2.09,2,1.55,1.03,2.03,2.04,1.69,1.99,1.95,1.88,1.61,1.66,1.68,1.69,1.43,1.08,1.6 +Market Capitalization,22027,21212,17210,20379,19466,16207,15735,18251,20352,16138,20293,18674,22742,21827,21934,17706,15352,11832,10819,11522,15055,14856,14954,18000,14289,15003,15166,15651,15365,14330,14714,12518,10829,12770,11499,10840,10990,9816,10698,10312 +Market Cap Growth,13.16%,30.88%,9.37%,11.66%,-4.35%,0.42%,-22.46%,-2.27%,-10.51%,-26.06%,-7.48%,5.47%,48.14%,84.48%,102.73%,53.67%,1.97%,-20.36%,-27.65%,-35.99%,5.36%,-0.98%,-1.40%,15.02%,-7.00%,4.70%,3.07%,25.02%,41.89%,12.21%,27.96%,15.48%,-1.47%,30.10%,7.49%,5.12%,17.08%,16.74%,19.76%,12.43% +Enterprise Value,23404,22785,18971,22180,21513,18461,18127,19331,21534,17324,21443,19702,23774,22871,22963,18687,16361,13095,12250,13115,16493,15892,15519,18076,13703,14067,14066,14347,13969,13033,13501,11419,9843,11839,10657,10054,10259,9135,10049,9688 +PE Ratio,34.54,34.07,28.89,33.77,30.31,24.82,23.33,26.5,28.76,23.16,28.9,26.51,32.82,31.41,33.21,28.74,29.43,23.48,21,21.47,25.42,25.76,25.8,30.47,24.07,270.48,299.97,586.05,756.49,26.16,27.42,23.49,20.77,25.63,23.49,23.21,23.43,20.92,22.93,22.55 +PS Ratio,7.45,7.3,5.98,7.01,6.58,5.41,5.26,6.15,6.85,5.47,7,6.51,8.16,7.98,8.21,7.06,6.49,5.16,4.75,4.89,6.26,6.18,6.22,7.49,5.91,6.27,6.37,6.68,6.65,6.37,6.65,5.72,5,6.01,5.48,5.27,5.38,4.81,5.26,5.11 +PB Ratio,12.05,13.23,12.19,16.22,16.92,17.9,20.4,30.43,40.34,41.89,51.75,49.81,61.87,73.93,81.76,76.66,66.13,-284.54,-56.43,-34.09,-69.61,128.62,26.88,18.6,9.12,8,7.68,7.4,6.88,5.45,5.84,5.23,4.7,5.65,5.35,5.16,5.34,4.99,5.54,5.54 +P/FCF Ratio,35.55,34.2,30.68,39.65,44.02,41.54,40.4,42.65,46.71,34.16,42.14,32.35,38.81,34.47,33.78,25.42,24.84,22.08,21.85,26.82,31.41,30.28,29.54,36.1,28.11,28.82,28.3,25.43,25.1,23.83,24.64,21.9,19.62,23.67,21.83,22.49,22.97,20.36,22.94,22.37 +P/OCF Ratio,28.9,28.2,24.4,30.47,32.29,28.36,27.52,29.9,33.27,25.58,31.67,25.69,30.43,27.39,27.37,20.65,19.42,16.55,15.66,18.61,23.41,23.48,23.71,29.78,23.64,24.39,24.35,22.38,22.02,21.09,21.84,19.09,16.84,20.09,18.37,18.68,19.17,17.27,19.2,18.73 +Debt/Equity,0.93,1.19,1.48,1.7,2.12,2.86,3.53,2.61,3.3,4.23,4,4.08,4.36,5.75,6.31,7.76,6.26,-39.94,-9.32,-5.88,-8.21,12.48,2.23,1.28,0.73,0.61,0.58,0.59,0.89,0.74,0.76,0.78,0.79,0.79,0.82,0.82,0.81,0.83,0.81,0.8 +Quick Ratio,1.34,1.23,1.23,1.14,1.39,1.3,1.27,1.46,1.53,1.43,1.42,1.61,1.74,1.77,1.77,1.73,1.26,1.23,1.22,1.66,1.56,1.52,1.95,2.78,5.13,5.74,5.77,5.72,6.48,5.6,5.49,5.42,6.35,6.07,5.83,5.62,5.08,5.09,4.78,4.65 +Current Ratio,2.11,2.02,2.1,1.94,2.22,2.19,2.08,2.21,2.25,2.15,2.1,2.31,2.39,2.47,2.41,2.25,1.74,1.79,1.82,2.41,2.22,2.25,2.65,3.44,5.93,6.63,6.58,6.44,7.05,6.16,6.04,5.98,6.99,6.8,6.52,6.32,5.7,5.77,5.5,5.34 +Return on Invested Capital (ROIC),19.79%,19.81%,19.32%,20.15%,19.86%,20.27%,20.46%,33.19%,34.03%,36.05%,37.33%,38.18%,35.88%,35.38%,34.16%,31.37%,32.75%,33.38%,34.60%,34.54%,39.68%,37.91%,32.71%,27.00%,22.09%,1.84%,1.73%,0.97%,0.66%,12.37%,12.57%,12.99%,13.14%,12.86%,13.09%,12.79%,13.18%,13.70%,14.06%,14.39% +Dividend Yield,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Payout Ratio,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00%,0.00% +Buyback Yield,-0.44%,-0.42%,-1.64%,-0.19%,0.78%,1.36%,3.36%,2.68%,2.64%,2.89%,2.73%,2.68%,1.86%,0.82%,-0.09%,-0.01%,2.38%,6.62%,10.52%,13.52%,14.91%,13.41%,11.32%,9.16%,6.40%,4.11%,2.97%,1.30%,0.63%,1.17%,0.72%,1.47%,2.57%,1.68%,2.38%,2.12%,2.42%,1.92%,2.17%,2.47% +Total Return,-0.44%,-0.42%,-1.64%,-0.19%,0.78%,1.36%,3.36%,2.68%,2.64%,2.89%,2.73%,2.68%,1.86%,0.82%,-0.09%,-0.01%,2.38%,6.62%,10.52%,13.52%,14.91%,13.41%,11.32%,9.16%,6.40%,4.11%,2.97%,1.30%,0.63%,1.17%,0.72%,1.47%,2.57%,1.68%,2.38%,2.12%,2.42%,1.92%,2.17%,2.47% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/wba.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/wba.csv new file mode 100644 index 0000000000000000000000000000000000000000..42a870b8c9fe724c2484c1913ed83c9758b9d8cf --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/wba.csv @@ -0,0 +1,107 @@ +Date,2024/11/30,2024/8/31,2024/5/31,2024/2/29,2023/11/30,2023/8/31,2023/5/31,2023/2/28,2022/11/30,2022/8/31,2022/5/31,2022/2/28,2021/11/30,2021/8/31,2021/5/31,2021/2/28,2020/11/30,2020/8/31,2020/5/31,2020/2/29,2019/11/30,2019/8/31,2019/5/31,2019/2/28,2018/11/30,2018/8/31,2018/5/31,2018/2/28,2017/11/30,2017/8/31,2017/5/31,2017/2/28,2016/11/30,2016/8/31,2016/5/31,2016/2/29,2015/11/30,2015/8/31,2015/5/31,2015/2/28 +Revenue,39459,37547,36351,37052,36707,35422,35415,34862,33382,32449,32597,33756,33901,34262,34030,32779,31438,30370,30364,31336,34339,17162,34591,34528,33793,33442,34334,33021,30740,30149,30118,29446,28501,28636,29498,30184,29033,28522,28795,26573 +Revenue Growth,7.50%,6.00%,2.64%,6.28%,9.96%,9.16%,8.65%,3.28%,-1.53%,-5.29%,-4.21%,2.98%,7.83%,12.82%,12.07%,4.61%,-8.45%,76.96%,-12.22%,-9.25%,1.62%,-48.68%,0.75%,4.56%,9.93%,10.92%,14.00%,12.14%,7.86%,5.28%,2.10%,-2.45%,-1.83%,0.40%,2.44%,13.59%,48.48%,49.67%,48.42%,35.54% +Cost of Revenue,32680,31294,29892,30012,29937,28947,28826,27807,26429,26038,26025,26047,26326,26758,26877,25998,24808,24047,24406,24318,27077,11852,27138,26773,26152,25867,26554,24925,23399,22809,22973,21885,21385,21481,22065,22317,21614,21428,21314,19691 +Gross Profit,6779,6253,6459,7040,6770,6475,6589,7055,6953,6411,6572,7709,7575,7504,7153,6781,6630,6323,5958,7018,7262,5310,7453,7755,7641,7575,7780,8096,7341,7340,7145,7561,7116,7155,7433,7867,7419,7094,7481,6882 +"Selling, General & Admin",7015,6948,6393,7921,6851,6990,7123,6934,13158,7320,7019,6565,6391,6650,6116,6029,5792,5773,7884,5909,6262,4723,6235,6320,6280,6228,6235,6321,5910,6291,5712,6124,5686,6049,5903,6007,5951,6258,6080,5606 +Research & Development,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Operating Expenses,7024,7231,6349,20211,6809,6925,7065,6859,13105,7232,6892,6462,6291,7789,6116,6029,5792,5773,7884,5909,6262,4559,6235,6237,6241,6037,6235,6119,5910,6299,5628,6082,5686,6015,5900,6503,5951,6258,6080,5505 +Other Operating Expenses,9,283,-44,12290,-42,-65,-58,-75,-53,-88,-127,-103,-100,1139,0,0,0,0,0,0,0,-164,0,-83,-39,-191,0,-202,0,8,-84,-42,0,-34,-3,496,0,0,0,-101 +Operating Income,-245,-978,110,-13171,-39,-450,-476,196,-6152,-821,-320,1247,1284,-285,1037,752,838,550,-1926,1109,1000,751,1218,1518,1400,1538,1545,1977,1431,1041,1517,1479,1430,1140,1533,1364,1468,836,1401,1377 +Interest Expense / Income,122,131,113,138,99,155,173,141,110,105,108,100,86,88,545,137,136,150,148,156,166,121,187,181,161,159,157,151,149,193,155,172,173,171,147,140,138,255,151,144 +Other Expense / Income,-168,-186,-367,-6619,3,-274,-437,-718,-1094,-276,-475,92,-2657,-1586,-951,-453,1217,-183,-323,-142,-43,-62,-150,-45,-64,-292,-63,-26,234,-80,32,1,-17,-268,-39,-7,53,619,-460,-1200 +Pretax Income,-199,-923,364,-6690,-141,-331,-212,773,-5168,-650,47,1055,3855,1213,1443,1068,-515,583,-1751,1095,877,692,1181,1382,1303,1671,1451,1852,1048,928,1330,1306,1274,1237,1425,1231,1277,-38,1710,2433 +Income Tax,66,2082,20,-782,-74,-151,-330,70,-1447,-235,-242,172,275,586,246,42,-207,210,-43,149,32,15,156,226,180,159,109,503,227,126,168,246,220,207,322,301,167,-64,408,391 +Net Income,-265,-3005,344,-5908,-67,-180,118,703,-3721,-415,289,883,3580,627,1197,1026,-308,373,-1708,946,845,677,1025,1156,1123,1512,1342,1349,821,802,1162,1060,1054,1030,1103,930,1110,26,1302,2042 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,-265,-3005,344,-5908,-67,-180,118,703,-3721,-415,289,883,3580,627,1197,1026,-308,373,-1708,946,845,677,1025,1156,1123,1512,1342,1349,821,802,1162,1060,1054,1030,1103,930,1110,26,1302,2042 +Net Income Growth,0,0,191.53%,0,0,0,-59.17%,-20.39%,0,0,-75.86%,-13.94%,0,68.10%,0,8.46%,0,-44.90%,0,-18.17%,-24.76%,-55.23%,-23.62%,-14.31%,36.78%,88.53%,15.49%,27.26%,-22.11%,-22.14%,5.35%,13.98%,-5.05%,3861.54%,-15.28%,-54.46%,30.59%,0,82.35%,185.20% +Shares Outstanding (Basic),864,864,863,863,863,864,863,863,864,864,864,864,866,865,865,864,865,867,875,885,891,900,910,928,948,975,992,991,1006,1055,1077,1080,1082,1083,1081,1080,1089,1092,1091,1044 +Shares Outstanding (Diluted),864,864,864,863,863,864,864,863,864,866,865,865,868,867,867,866,865,867,875,886,893,901,911,931,951,978,995,996,1011,1058,1083,1086,1088,1089,1088,1088,1099,1103,1102,1055 +Shares Change,0.09%,0.02%,0.06%,-0.10%,-0.07%,-0.24%,-0.17%,-0.21%,-0.46%,-0.16%,-0.20%,-0.05%,0.27%,-0.01%,-0.96%,-2.25%,-3.06%,-3.73%,-3.93%,-4.86%,-6.18%,-7.92%,-8.45%,-6.51%,-5.90%,-7.50%,-8.06%,-8.29%,-7.09%,-2.92%,-0.52%,-0.27%,-0.94%,-1.20%,-1.29%,3.20%,14.92%,13.91%,13.93%,9.44% +EPS (Basic),-0.31,-3.48,0.4,-6.85,-0.08,-0.21,0.14,0.81,-4.31,-0.48,0.33,1.02,4.13,0.73,1.38,1.19,-0.36,0.43,-1.95,1.07,0.95,0.76,1.13,1.25,1.18,1.55,1.35,1.36,0.82,0.77,1.08,0.98,0.97,0.95,1.02,0.86,1.02,-0.03,1.19,1.96 +EPS (Diluted),-0.31,-3.48,0.4,-6.85,-0.08,-0.21,0.14,0.81,-4.31,-0.48,0.33,1.02,4.13,0.72,1.38,1.19,-0.36,0.43,-1.95,1.07,0.95,0.76,1.13,1.24,1.18,1.54,1.35,1.36,0.81,0.76,1.07,0.98,0.97,0.94,1.01,0.85,1.01,-0.04,1.18,1.93 +EPS Growth,0,0,185.71%,0,0,0,-57.58%,-20.59%,0,0,-76.09%,-14.29%,0.00%,67.44%,0.00%,11.22%,0.00%,-43.42%,0.00%,-13.71%,-19.49%,-50.65%,-16.30%,-8.82%,45.68%,102.63%,26.17%,38.78%,-16.50%,-19.15%,5.94%,15.29%,-3.96%,0.00%,-14.41%,-55.96%,13.48%,0.00%,59.46%,160.81% +Free Cash Flow Per Share,-0.49,1.26,0.38,-1.15,-0.91,0.64,-0.63,0.29,-0.14,-0.47,1.46,0.78,0.75,1,1.67,1.27,0.88,1.93,0.75,1.25,0.76,2.14,1.72,0.44,-0.01,2.5,1.94,1.93,0.62,1.5,1.47,2.4,0.14,2.07,1.72,1.89,0.36,1.05,1.44,0.96 +Dividend Per Share,0.25,0.25,0.25,0.25,0.48,0.48,0.48,0.48,0.48,0.48,0.48,0.48,0.48,0.48,0.47,0.47,0.47,0.47,0.46,0.46,0.46,0.46,0.44,0.44,0.44,0.44,0.4,0.4,0.4,0.4,0.38,0.38,0.38,0.38,0.36,0.36,0.36,0.36,0.34,0.34 +Dividend Growth,-47.92%,-47.92%,-47.92%,-47.92%,0,0,0.63%,0.63%,0.63%,0.63%,1.92%,1.92%,1.92%,1.92%,2.18%,2.18%,2.18%,2.18%,4.09%,4.09%,4.09%,4.09%,10.00%,10.00%,10.00%,10.00%,6.67%,6.67%,6.67%,6.67%,4.17%,4.17%,4.17%,4.17%,6.51%,6.51%,6.51%,6.51%,7.30%,7.30% +Gross Margin,17.18%,16.65%,17.77%,19.00%,18.44%,18.28%,18.61%,20.24%,20.83%,19.76%,20.16%,22.84%,22.34%,21.90%,21.02%,20.69%,21.09%,20.82%,19.62%,22.40%,21.15%,30.94%,21.55%,22.46%,22.61%,22.65%,22.66%,24.52%,23.88%,24.35%,23.72%,25.68%,24.97%,24.99%,25.20%,26.06%,25.55%,24.87%,25.98%,25.90% +Operating Margin,-0.62%,-2.61%,0.30%,-35.55%,-0.11%,-1.27%,-1.34%,0.56%,-18.43%,-2.53%,-0.98%,3.69%,3.79%,-0.83%,3.05%,2.29%,2.67%,1.81%,-6.34%,3.54%,2.91%,4.38%,3.52%,4.40%,4.14%,4.60%,4.50%,5.99%,4.66%,3.45%,5.04%,5.02%,5.02%,3.98%,5.20%,4.52%,5.06%,2.93%,4.87%,5.18% +Profit Margin,-0.67%,-8.00%,0.95%,-15.95%,-0.18%,-0.51%,0.33%,2.02%,-11.15%,-1.28%,0.89%,2.62%,10.56%,1.83%,3.52%,3.13%,-0.98%,1.23%,-5.63%,3.02%,2.46%,3.95%,2.96%,3.35%,3.32%,4.52%,3.91%,4.09%,2.67%,2.66%,3.86%,3.60%,3.70%,3.60%,3.74%,3.08%,3.82%,0.09%,4.52%,7.68% +Free Cash Flow Margin,-1.08%,2.89%,0.90%,-2.67%,-2.14%,1.57%,-1.54%,0.71%,-0.35%,-1.25%,3.86%,1.98%,1.90%,2.53%,4.25%,3.36%,2.43%,5.51%,2.16%,3.53%,1.96%,11.21%,4.53%,1.19%,-0.03%,7.28%,5.60%,5.81%,2.03%,5.24%,5.25%,8.82%,0.52%,7.81%,6.30%,6.75%,1.35%,4.01%,5.47%,3.76% +Effective Tax Rate,0.00%,0.00%,5.50%,0.00%,0.00%,0.00%,0.00%,9.06%,0.00%,0.00%,-514.89%,16.30%,7.13%,48.31%,17.05%,3.93%,0.00%,36.02%,0.00%,13.61%,3.65%,2.17%,13.21%,16.35%,13.81%,9.52%,7.51%,27.16%,21.66%,13.58%,12.63%,18.84%,17.27%,16.73%,22.60%,24.45%,13.08%,0.00%,23.86%,16.07% +EBITDA,548,-170,1084,-5938,574,429,558,1474,-4563,-57,633,1679,4441,1819,2495,1678,96,1213,-1125,1743,1520,1339,1890,2063,1954,2300,2050,2445,1613,1531,1898,1890,1866,1855,2019,1813,1797,695,2299,3084 +EBITDA Margin,1.39%,-0.45%,2.98%,-16.03%,1.56%,1.21%,1.58%,4.23%,-13.67%,-0.18%,1.94%,4.97%,13.10%,5.31%,7.33%,5.12%,0.31%,3.99%,-3.71%,5.56%,4.43%,7.80%,5.46%,5.98%,5.78%,6.88%,5.97%,7.40%,5.25%,5.08%,6.30%,6.42%,6.55%,6.48%,6.85%,6.01%,6.19%,2.44%,7.98%,11.61% +Depreciation & Amortization,625,622,607,614,616,605,597,560,495,488,478,524,500,518,507,473,475,480,478,492,477,526,522,500,490,470,442,442,416,410,413,412,419,447,447,442,382,478,438,507 +EBIT,-77,-792,477,-6552,-42,-176,-39,914,-5058,-545,155,1155,3941,1301,1988,1205,-379,733,-1603,1251,1043,813,1368,1563,1464,1830,1608,2003,1197,1121,1485,1478,1447,1408,1572,1371,1415,217,1861,2577 +EBIT Margin,-0.20%,-2.11%,1.31%,-17.68%,-0.11%,-0.50%,-0.11%,2.62%,-15.15%,-1.68%,0.48%,3.42%,11.63%,3.80%,5.84%,3.68%,-1.21%,2.41%,-5.28%,3.99%,3.04%,4.74%,3.96%,4.53%,4.33%,5.47%,4.68%,6.07%,3.89%,3.72%,4.93%,5.02%,5.08%,4.92%,5.33%,4.54%,4.87%,0.76%,6.46%,9.70% +Cash & Equivalents,859,1319,703,668,784,728,871,1088,2349,0,2285,1887,4135,559,1345,1030,1111,469,768,792,811,1023,839,818,980,785,1818,1749,1830,3301,12253,11822,9598,9807,3291,3586,2570,3000,4449,3005 +Short-TermInvestments,332,1790,0,0,0,11,99,752,1883,0,2173,0,0,634,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,1191,3109,703,668,784,739,970,1840,4232,0,4458,1887,4135,1193,1345,1030,1111,469,768,792,811,1023,839,818,980,785,1818,1749,1830,3301,12253,11822,9598,9807,3291,3586,2570,3000,4449,3005 +Cash Growth,51.91%,320.70%,-27.53%,-63.70%,-81.47%,0,-78.24%,-2.49%,2.35%,0,231.45%,83.20%,272.19%,154.37%,75.13%,30.05%,36.99%,-54.15%,-8.46%,-3.18%,-17.25%,30.32%,-53.85%,-53.23%,-46.45%,-76.22%,-85.16%,-85.21%,-80.93%,-66.34%,272.32%,229.67%,273.46%,226.90%,-26.03%,19.33%,-80.02%,13.38%,109.27%,69.11% +Receivables,6191,5851,5949,6200,5972,5381,5843,5730,4853,5017,5034,5328,5960,5663,5153,4878,7869,4110,6982,7572,7435,7226,7239,7828,7144,6573,7159,7281,6858,6528,6339,5674,6138,6260,6508,6733,6821,6849,6899,7017 +Inventory,9119,8320,8578,8557,9454,8257,8164,8757,9322,8353,8520,8947,9475,8159,8333,8541,11180,7917,9563,9652,10536,9333,9874,10188,10976,9565,9889,10316,10010,8899,8681,9230,10039,8956,8931,9025,9884,8678,8764,9379 +Other Current Assets,977,1055,1107,1136,1135,1126,1565,1362,1116,3532,860,662,744,799,11776,11635,924,5577,1013,893,822,1118,1069,1017,983,923,1122,1012,983,1025,879,783,893,860,983,1034,956,1130,917,1314 +Total Current Assets,17478,18335,16337,16561,17345,15503,16542,17689,19523,16902,18872,16824,20314,15814,26607,26084,21084,18073,18326,18909,19604,18700,19021,19851,20083,17846,19988,20358,19681,19753,28152,27509,26668,25883,19713,20378,20231,19657,21029,20715 +"Property, Plant & Equipment",29013,30107,30972,31463,32884,33254,33613,33600,32690,32988,33158,33937,34121,34140,34324,34496,35228,34249,34680,35237,35294,13478,13717,13828,13821,13911,13938,14045,13693,13642,13535,13528,13709,14335,14493,14552,14878,15068,15241,15646 +Long-Term Investments,2172,2269,2961,3256,3400,3497,3527,4069,4426,7967,5777,6247,6367,6987,6778,6202,6019,7204,7033,6921,6902,6851,6673,6683,6570,6610,6272,6431,6028,6320,6323,6164,6136,6174,0,0,0,1242,0,0 +Goodwill and Intangibles,28010,28479,28657,28798,41462,41822,41949,42207,33194,33010,33484,34310,34290,22357,22928,22954,26005,22085,25131,27717,27855,27436,28042,28959,28393,28697,29200,29237,26519,25788,25724,24864,24931,25829,27658,26918,28235,28723,28590,29269 +Other Long-Term Assets,1863,1847,4058,4129,2732,2552,2974,2914,3042,-743,1468,1365,1415,1987,1283,1184,831,5563,1274,1219,1152,1133,1133,1113,1074,1060,754,745,697,506,439,440,468,467,5469,4537,5313,4092,5784,5727 +Total Long-Term Assets,61058,62702,66648,67646,80478,81125,82063,82790,73352,73222,73887,75859,76193,65471,65313,64836,68083,69101,68118,71094,71203,48898,49565,50583,49858,50278,50164,50458,46937,46256,46021,44996,45244,46805,47620,46007,48426,49125,49615,50642 +Total Assets,78536,81037,82985,84207,97823,96628,98605,100479,92875,90124,92759,92683,96507,81285,91920,90920,89167,87174,86444,90003,90807,67598,68586,70434,69941,68124,70152,70816,66618,66009,74173,72505,71912,72688,67333,66385,68657,68782,70644,71357 +Accounts Payable,14551,14082,13100,12775,13593,12635,12029,12720,12184,11255,11794,11178,12452,11136,11290,11009,16212,10145,14033,14968,15401,14341,14130,14348,14660,13566,13089,13301,13570,12494,11528,11264,11372,11000,10337,9873,10643,10088,9932,10293 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,2835,3887,3890,4276,4020,3264,5417,6562,6209,3345,5057,4382,4913,3564,10290,7521,7680,5623,6667,8262,8513,5738,5483,5356,4344,1966,2587,3140,1268,251,4838,1153,1095,323,374,1052,1083,1068,1192,1061 +Total Current Liabilities,27453,26953,25034,24915,26116,24535,26170,28228,28036,22583,24067,22699,24447,22054,34475,31246,30379,27070,26649,28662,29494,25769,25060,25303,25099,21667,21482,22559,20517,18547,21713,17678,17729,17013,15811,16272,16874,16557,16157,16690 +Other Current Liabilities,10067,8984,8044,7864,8503,8636,8724,8946,9643,7983,7216,7139,7082,7354,12895,12716,6487,11302,5949,5432,5580,5690,5447,5599,6095,6135,5806,6118,5679,5802,5347,5261,5262,5690,5100,5347,5148,5401,5033,5336 +Long-Term Debt,27873,28965,28786,29347,29717,30269,31022,31015,29303,32132,32220,33154,33302,29828,29820,33132,33139,33968,34054,32584,32522,11098,12127,12685,11646,12431,12456,12532,12737,12684,14372,17758,17777,18705,13151,12974,13194,13315,15055,16001 +Total Long-Term Liabilities,39813,41905,42521,43928,43950,43605,42916,42654,40101,37134,37535,38305,38694,35091,34539,37739,38047,38968,38472,37007,36999,17677,18755,19718,18579,19768,20200,20079,19345,19188,20976,24406,24491,25394,20208,20195,20629,20925,22558,23641 +Other Long-Term Liabilities,11940,12940,13735,14581,14233,13336,11894,11639,10798,5002,5315,5151,5392,5263,4719,4607,4908,5000,4418,4423,4477,6579,6628,7033,6933,7337,7744,7547,6608,6504,6604,6648,6714,6689,7057,7221,7435,7610,7503,7640 +Total Liabilities,67266,68858,67555,68843,70066,68140,69086,70882,68137,59717,61602,61004,63141,57145,69014,68985,68426,66038,65121,65669,66493,43446,43815,45021,43678,41435,41682,42638,39862,37735,42689,42084,42220,42407,36019,36467,37503,37482,38715,40331 +Total Debt,30708,32852,32676,33623,33737,33533,36439,37577,35512,35477,37277,37536,38215,33392,40110,40653,40819,39591,40721,40846,41035,16836,17610,18041,15990,14397,15043,15672,14005,12935,19210,18911,18872,19028,13525,14026,14277,14383,16247,17062 +Debt Growth,-8.98%,-2.03%,-10.33%,-10.52%,-5.00%,-5.48%,-2.25%,0.11%,-7.07%,6.24%,-7.06%,-7.67%,-6.38%,-15.66%,-1.50%,-0.47%,-0.53%,135.16%,131.24%,126.41%,156.63%,16.94%,17.06%,15.12%,14.17%,11.30%,-21.69%,-17.13%,-25.79%,-32.02%,42.03%,34.83%,32.19%,32.30%,-16.75%,-17.79%,-1.74%,220.33%,258.89%,236.79% +Retained Earnings,22861,23348,26571,26448,32573,33058,33654,33952,33664,37801,38632,38757,38286,35121,34908,34116,33495,34210,34244,36351,35810,35815,35547,34928,34168,33551,32460,31513,30560,30137,29744,28987,28332,27684,27061,26348,25806,25089,25460,24526 +Comprehensive Income,-2971,-2897,-2894,-2897,-2995,-2993,-2539,-2654,-2815,-2805,-2724,-2328,-2301,-2109,-3180,-3306,-3682,-3771,-3871,-3407,-3313,-3897,-3393,-2705,-3231,-3002,-2792,-2163,-2543,-3051,-3303,-3809,-3810,-2992,-1277,-1868,-658,-214,-141,-68 +Shareholders Equity,9939,10445,13642,13484,19481,20020,21063,21192,20576,25275,26253,26702,26263,23419,22101,21112,20059,20637,20736,23720,23661,23512,24133,24770,25609,26007,27736,27355,25929,27466,30600,30067,29325,29880,30881,29506,30709,30861,31563,30814 +Net Cash / Debt,-29517,-29743,-31973,-32955,-32953,-32794,-35469,-35737,-31280,-35477,-32819,-35649,-34080,-32199,-38765,-39623,-39708,-39122,-39953,-40054,-40224,-15813,-16771,-17223,-15010,-13612,-13225,-13923,-12175,-9634,-6957,-7089,-9274,-9221,-10234,-10440,-11707,-11383,-11798,-14057 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,-34.17,-34.44,-36.99,-38.21,-38.18,-37.98,-41.06,-41.39,-36.22,-40.99,-37.93,-41.2,-39.28,-37.14,-44.71,-45.78,-45.89,-45.12,-45.64,-45.23,-45.06,-17.56,-18.41,-18.51,-15.78,-13.92,-13.29,-13.99,-12.04,-9.11,-6.43,-6.53,-8.52,-8.47,-9.4,-9.59,-10.66,-10.32,-10.7,-13.33 +Working Capital,-9975,-8618,-8697,-8354,-8771,-9032,-9628,-10539,-8513,-5681,-5195,-5875,-4133,-6240,-7868,-5162,-9295,-8997,-8323,-9753,-9890,-7069,-6039,-5452,-5016,-3821,-1494,-2201,-836,1206,6439,9831,8939,8870,3902,4106,3357,3100,4872,4025 +Book Value Per Share,11.51,12.09,15.81,15.63,22.57,23.19,24.4,24.57,23.83,29.24,30.39,30.92,30.33,27.07,25.56,24.43,23.18,23.82,23.69,26.82,26.54,26.14,26.52,26.68,27.01,26.68,27.96,27.6,25.77,26.03,28.41,27.85,27.1,27.6,28.57,27.32,28.2,28.26,28.92,29.53 +Net Income,-265,-3005,344,-5908,-67,-180,118,703,-3721,-415,289,883,3580,627,1197,1026,-308,373,-1708,946,845,677,1025,1156,1123,1512,1342,1349,821,802,1162,1060,1054,1030,1103,930,1110,26,1302,2042 +Depreciation & Amortization,625,622,607,614,616,605,597,560,495,488,478,524,500,518,507,473,475,480,478,492,477,526,522,500,490,470,442,442,416,410,413,412,419,447,447,442,382,478,438,507 +Share-Based Compensation,38,39,44,48,51,37,55,71,222,125,96,135,35,35,50,34,36,36,34,39,28,32,24,36,27,39,28,38,25,20,19,26,26,28,27,29,31,23,21,34 +Other Operating Activities,-538,3676,-391,4609,-881,577,-790,-588,3497,-112,766,-457,-3016,65,0,-172,992,1197,2110,-54,-289,1144,449,-957,-1180,796,426,376,-259,786,261,1359,-974,1153,527,952,-791,978,61,-1277 +Operating Cash Flow,-140,1332,604,-637,-281,1039,-20,746,493,86,1629,1085,1099,1245,1754,1361,1195,2086,914,1423,1061,2379,2020,735,460,2817,2238,2205,1003,2018,1855,2857,525,2658,2104,2353,732,1505,1822,1306 +Operating Cash Flow Growth,0,28.20%,0,0,0,1108.14%,0,-31.24%,-55.14%,-93.09%,-7.13%,-20.28%,-8.03%,-40.32%,91.90%,-4.36%,12.63%,-12.32%,-54.75%,93.61%,130.65%,-15.55%,-9.74%,-66.67%,-54.14%,39.59%,20.65%,-22.82%,91.05%,-24.08%,-11.84%,21.42%,-28.28%,76.61%,15.48%,80.17%,-29.00%,8.74%,43.24%,18.30% +Capital Expenditures,-284,-246,-277,-352,-506,-484,-525,-498,-610,-493,-371,-416,-454,-378,-309,-261,-431,-412,-257,-318,-387,-456,-453,-323,-470,-384,-317,-288,-378,-439,-273,-261,-378,-421,-247,-317,-340,-361,-247,-308 +Acquisitions,-18,-196,22,-119,-109,-241,-259,-6733,-80,-149,-122,-118,-1800,5490,-80,-1237,-77,-373,-59,-106,-180,-274,-120,-147,-200,-573,-845,-3110,-265,-25,-11,-37,-15,-1196,-1173,-14,-29,-259,794,-4540 +Change in Investments,0,125,46,300,427,218,607,533,409,499,334,273,202,194,210,221,231,167,224,186,147,3,0,0,0,0,0,0,0,8,0,0,436,0,0,6,54,0,305,272 +Other Investing Activities,226,1089,413,988,273,662,511,1257,2139,341,1078,38,94,107,194,180,18,-19,49,23,18,-11,50,59,35,567,207,-159,44,65,29,12,46,61,11,44,44,228,-28,-77 +Investing Cash Flow,-76,772,204,817,85,155,334,-5441,1858,198,919,-223,-1958,5413,15,-1097,-259,-637,-43,-215,-402,-738,-523,-411,-635,-390,-955,-3557,-599,-391,-255,-286,89,-1556,-1409,-281,-271,-392,824,-4653 +Dividends Paid,-216,-216,-216,-413,-415,-415,-415,-414,-415,-408,-418,-420,-413,-405,-404,-403,-405,-487,-403,-447,-410,-399,-403,-419,-422,-448,-476,-402,-413,-495,-411,-411,-406,-389,-387,-394,-393,-371,-371,-320 +Share Issuance / Repurchase,-36,0,0,0,-69,0,0,0,-150,-13,-19,-20,-135,18,20,17,-106,-200,-449,-426,-459,-416,-595,-2164,-811,-2647,35,51,-2493,-3720,-942,75,-416,60,46,-565,-458,-292,-130,87 +Debt Issued / Paid,-1438,944,-534,274,205,-2858,-1159,1286,28,-997,698,-547,4433,-6666,2841,229,156,-869,-79,-238,-22,-750,-375,2026,1607,-536,-514,1602,1044,-6400,170,22,45,5918,-669,-31,11,-1859,-686,-5888 +Other Financing Activities,5,-354,-35,-174,465,1813,381,1493,-62,-834,-277,-2121,-8,-127,-3666,-138,3,-93,18,-108,25,91,-85,52,16,119,-212,-10,5,14,-28,-30,-1,-89,-25,-16,-13,-15,-20,-299 +Financing Cash Flow,-1685,374,-785,-313,186,-1460,-1193,2365,-599,-2252,-16,-3108,3877,-7180,-1209,-295,-352,-1649,-913,-1219,-866,-1474,-1458,-505,390,-3512,-1167,1241,-1857,-10601,-1211,-344,-778,5500,-1035,-1006,-853,-2537,-1207,-6420 +Net Cash Flow,-1910,2479,25,-132,-10,-261,-875,-2322,1756,-1982,2514,-2242,2998,-533,492,-28,594,-197,-45,-12,-206,170,28,-174,208,-1100,86,-84,-1424,-8942,431,2224,-209,6516,-295,1016,-430,-1449,1444,-9856 +Free Cash Flow,-424,1086,327,-989,-787,555,-545,248,-117,-407,1258,669,645,867,1445,1100,764,1674,657,1105,674,1923,1567,412,-10,2433,1921,1917,625,1579,1582,2596,147,2237,1857,2036,392,1144,1575,998 +Free Cash Flow Growth,0,95.68%,0,0,0,0,0,-62.93%,0,0,-12.94%,-39.18%,-15.58%,-48.21%,119.94%,-0.45%,13.35%,-12.95%,-58.07%,168.20%,0,-20.96%,-18.43%,-78.51%,0,54.09%,21.43%,-26.16%,325.17%,-29.41%,-14.81%,27.51%,-62.50%,95.54%,17.91%,104.01%,-43.68%,4.10%,89.08%,-6.90% +Free Cash Flow Margin,-1.08%,2.89%,0.90%,-2.67%,-2.14%,1.57%,-1.54%,0.71%,-0.35%,-1.25%,3.86%,1.98%,1.90%,2.53%,4.25%,3.36%,2.43%,5.51%,2.16%,3.53%,1.96%,11.21%,4.53%,1.19%,-0.03%,7.28%,5.60%,5.81%,2.03%,5.24%,5.25%,8.82%,0.52%,7.81%,6.30%,6.75%,1.35%,4.01%,5.47%,3.76% +Free Cash Flow Per Share,-0.49,1.26,0.38,-1.15,-0.91,0.64,-0.63,0.29,-0.14,-0.47,1.46,0.78,0.75,1,1.67,1.27,0.88,1.93,0.75,1.25,0.76,2.14,1.72,0.44,-0.01,2.5,1.94,1.93,0.62,1.5,1.47,2.4,0.14,2.07,1.72,1.89,0.36,1.05,1.44,0.96 +Market Capitalization,7799,7985,13993,18334,17226,21849,26203,30645,35890,30301,37859,39788,38779,43898,45519,41414,32913,32946,37668,40537,53195,46232,45112,67164,80366,68040,61870,68247,73455,87213,87579,93239,91787,87354,83611,85156,91491,94537,93631,78564 +Market Cap Growth,-54.73%,-63.45%,-46.60%,-40.17%,-52.00%,-27.89%,-30.79%,-22.98%,-7.45%,-30.98%,-16.83%,-3.93%,17.82%,33.24%,20.84%,2.16%,-38.13%,-28.74%,-16.50%,-39.65%,-33.81%,-32.05%,-27.09%,-1.59%,9.41%,-21.98%,-29.36%,-26.80%,-19.97%,-0.16%,4.75%,9.49%,0.32%,-7.60%,-10.70%,8.39%,40.31%,63.30%,36.44%,21.68% +Enterprise Value,37316,37728,45966,51289,50179,54643,61672,66382,67170,65778,70678,75437,72859,76097,84284,81037,72621,72068,77621,80591,93419,62045,61883,84387,95376,81652,75095,82170,85630,96847,94536,100328,101061,96575,93845,95596,103198,105920,105429,92621 +PE Ratio,-0.88,-0.93,-2.41,-3.04,30.01,-7.09,-7.9,-9.75,-12.11,6.99,7.04,6.33,6.03,17.27,19.9,-67.12,-47.22,72.25,49.56,11.61,14.37,11.61,9.37,13.09,15.09,13.54,14.34,16.51,19.1,21.39,20.34,21.95,22.3,20.93,26.38,25.28,20.42,22.4,23.57,23.21 +PS Ratio,0.05,0.05,0.1,0.13,0.12,0.16,0.19,0.23,0.27,0.23,0.28,0.29,0.29,0.33,0.35,0.33,0.27,0.27,0.33,0.35,0.44,0.39,0.33,0.49,0.6,0.52,0.48,0.55,0.61,0.74,0.75,0.8,0.79,0.74,0.71,0.73,0.81,0.91,1,0.93 +PB Ratio,0.79,0.77,1.03,1.36,0.88,1.09,1.24,1.45,1.74,1.2,1.44,1.49,1.48,1.87,2.06,1.96,1.64,1.6,1.82,1.71,2.25,1.97,1.87,2.71,3.14,2.62,2.23,2.5,2.83,3.18,2.86,3.1,3.13,2.92,2.71,2.89,2.98,3.06,2.97,2.55 +P/FCF Ratio,0,-22,-15.65,-10.38,-32.56,154.96,-31.92,31.21,25.58,14,11.01,10.97,9.56,10.51,9.13,9.87,7.84,8.02,8.64,7.69,11.62,11.88,10.25,14.12,12.84,9.87,10.24,11.97,11.51,14.77,13.35,13.64,14.62,13.39,15.4,16.54,22.27,21.42,21.44,21.67 +P/OCF Ratio,6.73,7.84,19.3,181.53,11.61,9.68,20.08,10.37,10.9,7.77,7.49,7.68,7.1,7.9,7.12,7.45,5.86,6.01,6.52,5.89,8.59,8.26,7.48,10.75,10.41,8.23,8.29,9.64,9.5,12.02,11.09,11.45,12.01,11.13,12.49,13.28,17.05,16.69,16.89,15.73 +Debt/Equity,3.09,3.15,2.4,2.49,1.73,1.67,1.73,1.77,1.73,1.4,1.42,1.41,1.46,1.43,1.81,1.93,2.03,1.92,1.96,1.72,1.73,0.72,0.73,0.73,0.62,0.55,0.54,0.57,0.54,0.47,0.63,0.63,0.64,0.64,0.44,0.48,0.46,0.47,0.51,0.55 +Quick Ratio,0.27,0.33,0.27,0.28,0.26,0.25,0.26,0.27,0.32,0.22,0.39,0.32,0.41,0.31,0.19,0.19,0.3,0.17,0.29,0.29,0.28,0.32,0.32,0.34,0.32,0.34,0.42,0.4,0.42,0.53,0.86,0.99,0.89,0.94,0.62,0.63,0.56,0.59,0.7,0.6 +Current Ratio,0.64,0.68,0.65,0.67,0.66,0.63,0.63,0.63,0.7,0.75,0.78,0.74,0.83,0.72,0.77,0.84,0.69,0.67,0.69,0.66,0.67,0.73,0.76,0.79,0.8,0.82,0.93,0.9,0.96,1.07,1.3,1.56,1.5,1.52,1.25,1.25,1.2,1.19,1.3,1.24 +Return on Invested Capital (ROIC),-35.16%,-32.53%,-29.27%,-30.01%,-1.48%,-12.88%,-12.64%,-14.91%,-14.08%,-0.91%,0.19%,4.59%,4.08%,4.00%,4.46%,-0.02%,0.36%,0.58%,1.19%,5.75%,6.22%,10.58%,11.80%,12.37%,13.14%,13.32%,11.43%,11.12%,11.39%,11.41%,9.35%,9.23%,9.02%,9.08%,9.75%,9.67%,9.64%,8.45%,2.95%,2.14% +Dividend Yield,11.10%,13.30%,9.00%,7.90%,9.60%,7.60%,6.30%,5.40%,4.60%,5.50%,4.40%,4.10%,4.20%,3.70%,3.60%,3.90%,4.90%,4.80%,4.30%,4.00%,3.00%,3.50%,3.60%,2.40%,2.00%,2.40%,2.60%,2.30%,2.10%,1.90%,1.90%,1.70%,1.70%,1.80%,1.90%,1.80%,1.70%,1.60%,1.60%,1.60% +Payout Ratio,-80.60%,-7.20%,62.50%,-3.60%,-600.00%,-228.60%,342.90%,59.30%,-11.10%,-100.00%,144.50%,46.80%,11.50%,65.30%,33.90%,39.30%,-130.00%,108.80%,-23.50%,42.80%,48.20%,60.30%,38.90%,35.20%,37.30%,28.40%,29.60%,29.40%,48.80%,51.90%,34.70%,38.30%,38.70%,39.50%,35.30%,41.90%,35.30%,-1200.00%,28.40%,17.20% +Buyback Yield,-0.09%,-0.02%,-0.06%,0.10%,0.07%,0.24%,0.17%,0.21%,0.46%,0.16%,0.20%,0.05%,-0.27%,0.01%,0.96%,2.25%,3.06%,3.73%,3.93%,4.86%,6.18%,7.92%,8.45%,6.51%,5.90%,7.50%,8.06%,8.29%,7.09%,2.92%,0.51%,0.27%,0.94%,1.20%,1.29%,-3.20%,-14.92%,-13.91%,-13.93%,-9.44% +Total Return,11.01%,13.28%,8.94%,8.00%,9.67%,7.84%,6.47%,5.61%,5.06%,5.66%,4.60%,4.15%,3.93%,3.71%,4.56%,6.15%,7.96%,8.53%,8.23%,8.86%,9.18%,11.42%,12.05%,8.91%,7.90%,9.90%,10.66%,10.59%,9.19%,4.82%,2.41%,1.97%,2.64%,3.00%,3.19%,-1.40%,-13.22%,-12.31%,-12.33%,-7.84% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/wst.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/wst.csv new file mode 100644 index 0000000000000000000000000000000000000000..c0726c471fbbe496d6b30d0d4a322155d30a22fa --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/wst.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,749,747,702,695,732,747,754,717,709,687,771,720,731,707,724,671,580,548,527,492,471,456,470,444,423,432,448,416,416,398,398,388,382,377,388,362,360,345,360,336 +Revenue Growth,2.30%,-0.07%,-6.86%,-2.96%,3.29%,8.81%,-2.27%,-0.47%,-3.02%,-2.77%,6.59%,7.35%,25.96%,28.92%,37.25%,36.46%,23.29%,20.15%,12.24%,10.82%,11.39%,5.65%,4.96%,6.69%,1.66%,8.41%,12.55%,7.22%,8.71%,5.71%,2.47%,7.07%,6.28%,9.35%,7.87%,7.80%,2.83%,-3.20%,-2.49%,-3.14% +Cost of Revenue,475,482,472,465,454,459,462,445,447,419,450,435,430,418,409,399,369,353,332,325,317,308,312,297,289,296,305,281,287,273,273,254,259,256,255,239,240,236,242,226 +Gross Profit,274,265,230,230,278,288,291,271,262,268,322,285,301,288,315,272,211,195,195,167,153,148,158,147,133,136,142,134,129,125,125,134,124,121,133,123,120,108,118,110 +"Selling, General & Admin",85,84,83,87,90,89,88,86,86,66,82,83,98,92,93,80,76,76,78,72,69,65,70,69,60,65,70,68,60,63,61,63,61,58,63,58,62,55,61,55 +Research & Development,19,16,18,18,18,16,17,17,16,14,14,15,14,13,14,12,13,13,11,11,10,9,10,10,10,10,11,10,10,9,10,10,10,9,9,9,10,9,8,8 +Operating Expenses,114,103,104,107,117,111,109,116,132,82,93,95,120,105,107,92,95,95,92,79,75,81,77,78,67,75,81,78,69,72,83,74,100,67,72,93,74,112,79,62 +Other Operating Expenses,10,4,3,3,9,6,4,13,31,2,-3,-3,8,0,0,0,6,7,3,-4,-4,6,-3,0,-2,0,0,0,0,0,12,1,30,0,1,26,2,49,10,-1 +Operating Income,160,161,126,123,161,177,183,155,130,186,228,190,181,183,209,180,116,99,104,88,78,67,81,68,66,61,61,57,59,53,42,61,24,54,61,30,45,-4,39,48 +Interest Expense / Income,-1,1,2,2,1,3,3,2,2,2,2,2,3,2,2,2,2,2,2,2,2,2,2,2,2,2,2,2,2,1,2,2,1,2,2,3,3,4,3,4 +Other Expense / Income,-7,-8,-9,-11,-12,-16,-10,-11,-4,43,-6,-8,-4,-6,-13,-2,-5,-6,-6,-3,-4,-2,-3,-5,-3,-4,-3,-2,-5,-13,-2,-5,-33,0,-3,-2,-2,-2,-1,-2 +Pretax Income,167,168,133,132,172,191,190,164,132,141,233,195,182,188,220,180,119,103,107,89,80,67,82,72,67,63,62,56,62,65,42,63,55,52,62,29,45,-5,37,45 +Income Tax,37,32,22,16,35,29,35,24,29,20,44,21,34,12,32,29,20,21,16,15,17,11,16,16,15,8,6,13,62,14,3,2,16,14,17,7,11,-7,9,13 +Net Income,130,136,111,115,137,161,155,140,103,121,189,174,148,176,187,151,98,82,91,74,64,56,66,55,52,55,56,44,0,51,39,61,39,38,45,22,33,2,28,33 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,130,136,111,115,137,161,155,140,103,121,189,174,148,176,187,151,98,82,91,74,64,56,66,55,52,55,56,44,0,51,39,61,39,38,45,22,33,2,28,33 +Net Income Growth,-5.04%,-15.69%,-28.24%,-17.64%,33.01%,33.75%,-17.72%,-19.45%,-30.26%,-31.32%,0.64%,14.95%,50.10%,113.37%,105.37%,103.50%,53.99%,46.18%,37.97%,34.12%,22.89%,1.99%,17.83%,27.06%,0,8.24%,44.59%,-28.41%,0,35.64%,-13.20%,175.57%,17.07%,2406.67%,60.79%,-32.83%,6.37%,-95.16%,-26.06%,21.40% +Shares Outstanding (Basic),73,73,73,74,74,74,74,75,74,74,74,74,76,74,74,74,74,74,74,74,74,74,74,74,74,74,74,74,74,74,74,73,74,73,73,73,72,72,72,72 +Shares Outstanding (Diluted),73,73,74,74,75,75,75,76,76,76,76,76,78,76,76,76,76,76,76,76,76,76,75,75,75,76,75,76,76,76,76,75,76,75,75,74,74,74,74,73 +Shares Change,-1.74%,-2.52%,-2.26%,-1.85%,-1.06%,-0.53%,-0.53%,-0.40%,-2.96%,-0.40%,0.13%,0.26%,1.83%,0.26%,0.27%,0.40%,0.93%,0.40%,0.53%,0.27%,0.40%,-0.26%,0.13%,-0.27%,-0.53%,-0.26%,-1.06%,0.80%,-0.13%,1.20%,1.34%,1.08%,2.02%,1.49%,1.49%,1.09%,0.95%,1.79%,1.80%,1.38% +EPS (Basic),1.79,1.87,1.52,1.57,1.85,2.17,2.08,1.88,1.38,1.62,2.53,2.34,1.94,2.37,2.53,2.04,1.33,1.11,1.24,1.01,0.87,0.76,0.9,0.75,0.7,0.75,0.76,0.59,0,0.69,0.53,0.83,0.53,0.51,0.61,0.31,0.47,0.02,0.39,0.46 +EPS (Diluted),1.78,1.85,1.51,1.55,1.83,2.14,2.06,1.85,1.37,1.59,2.48,2.29,1.89,2.31,2.47,1.99,1.29,1.09,1.21,0.99,0.85,0.75,0.88,0.73,0.69,0.73,0.75,0.58,0,0.67,0.51,0.81,0.51,0.5,0.6,0.3,0.45,0.02,0.38,0.45 +EPS Growth,-2.73%,-13.55%,-26.70%,-16.22%,33.58%,34.59%,-16.94%,-19.21%,-27.51%,-31.17%,0.41%,15.08%,46.51%,111.93%,104.13%,101.01%,51.77%,45.33%,37.50%,35.62%,23.19%,2.74%,17.33%,25.86%,0.00%,8.96%,47.06%,-28.40%,0.00%,34.00%,-15.00%,170.00%,13.33%,2400.00%,57.90%,-33.33%,4.65%,-95.35%,-26.92%,18.42% +Free Cash Flow Per Share,1.17,1.36,0.89,0.38,1.76,1.81,1.26,0.75,1.83,1.49,1.44,1.15,1.12,1.68,1.18,0.46,1.23,0.96,1.5,0.34,0.93,1.03,1.04,0.25,0.59,0.84,0.84,0.23,0.7,0.56,0.76,-0.23,0.33,0.27,0.56,-0.5,0.32,0.54,0.71,-0.45 +Dividend Per Share,0.21,0.2,0.2,0.2,0.2,0.19,0.19,0.19,0.19,0.18,0.18,0.18,0.18,0.17,0.17,0.17,0.17,0.16,0.16,0.16,0.16,0.15,0.15,0.15,0.15,0.14,0.14,0.14,0.14,0.13,0.13,0.13,0.13,0.12,0.12,0.12,0.12,0.11,0.11,0.11 +Dividend Growth,5.00%,5.26%,5.26%,5.26%,5.26%,5.56%,5.56%,5.56%,5.56%,5.88%,5.88%,5.88%,5.88%,6.25%,6.25%,6.25%,6.25%,6.67%,6.67%,6.67%,6.67%,7.14%,7.14%,7.14%,7.14%,7.69%,7.69%,7.69%,7.69%,8.33%,8.33%,8.33%,8.33%,9.09%,9.09%,9.09%,9.09%,10.00%,10.00%,10.00% +Gross Margin,36.54%,35.44%,32.76%,33.10%,38.01%,38.57%,38.66%,37.86%,36.98%,39.02%,41.68%,39.53%,41.13%,40.79%,43.55%,40.54%,36.38%,35.51%,37.01%,33.98%,32.55%,32.41%,33.62%,33.10%,31.53%,31.41%,31.78%,32.33%,30.94%,31.42%,31.44%,34.61%,32.36%,32.15%,34.36%,34.05%,33.25%,31.44%,32.86%,32.66% +Operating Margin,21.31%,21.60%,17.98%,17.66%,21.98%,23.72%,24.21%,21.67%,18.30%,27.11%,29.61%,26.35%,24.77%,25.93%,28.83%,26.76%,20.01%,18.10%,19.65%,17.90%,16.60%,14.76%,17.14%,15.42%,15.57%,14.08%,13.72%,13.59%,14.27%,13.41%,10.56%,15.61%,6.17%,14.28%,15.77%,8.29%,12.57%,-1.02%,10.87%,14.23% +Profit Margin,17.37%,18.21%,15.85%,16.58%,18.72%,21.58%,20.58%,19.54%,14.53%,17.56%,24.44%,24.14%,20.21%,24.86%,25.88%,22.54%,16.96%,15.02%,17.30%,15.12%,13.58%,12.34%,14.07%,12.49%,12.31%,12.79%,12.54%,10.49%,0.00%,12.81%,9.76%,15.71%,10.23%,9.98%,11.52%,6.10%,9.29%,0.44%,7.73%,9.80% +Free Cash Flow Margin,11.38%,13.23%,9.23%,3.97%,17.81%,17.97%,12.44%,7.82%,19.18%,16.17%,13.87%,11.86%,11.54%,17.67%,12.09%,5.07%,15.68%,12.97%,21.06%,5.09%,14.62%,16.75%,16.35%,4.24%,10.23%,14.34%,13.81%,4.09%,12.51%,10.42%,14.03%,-4.33%,6.36%,5.23%,10.62%,-9.94%,6.45%,11.35%,14.12%,-9.62% +Effective Tax Rate,22.05%,19.24%,16.44%,12.45%,20.12%,15.42%,18.33%,14.43%,21.91%,14.47%,18.99%,10.87%,18.80%,6.40%,14.71%,15.95%,17.17%,20.41%,14.93%,16.80%,20.52%,16.22%,19.00%,22.52%,22.27%,12.66%,9.66%,22.28%,100.00%,21.54%,6.95%,3.49%,29.17%,27.69%,27.55%,23.79%,25.11%,0.00%,24.87%,27.53% +EBITDA,207,209,174,169,209,229,227,197,165,173,265,227,219,219,250,211,149,134,135,117,109,95,110,99,96,91,90,84,89,91,67,89,79,77,86,54,71,21,63,72 +EBITDA Margin,27.62%,28.02%,24.73%,24.29%,28.50%,30.68%,30.07%,27.55%,23.24%,25.19%,34.31%,31.50%,29.95%,31.05%,34.59%,31.45%,25.75%,24.43%,25.68%,23.87%,23.12%,20.74%,23.40%,22.39%,22.60%,21.17%,20.07%,20.30%,21.37%,22.95%,16.95%,22.83%,20.77%,20.47%,22.27%,14.86%,19.68%,6.10%,17.40%,21.29% +Depreciation & Amortization,41,40,39,36,36,36,34,32,31,30,30,30,34,30,29,29,29,28,26,26,26,25,26,26,26,26,26,26,25,25,24,23,23,23,23,22,23,22,22,22 +EBIT,166,169,135,133,173,194,193,166,134,143,235,197,185,189,222,182,121,106,109,91,83,69,84,74,69,65,64,58,64,66,44,65,57,54,64,32,48,-1,40,50 +EBIT Margin,22.18%,22.64%,19.19%,19.17%,23.59%,25.90%,25.55%,23.14%,18.85%,20.85%,30.40%,27.39%,25.25%,26.81%,30.61%,27.11%,20.84%,19.25%,20.71%,18.58%,17.53%,15.19%,17.80%,16.64%,16.38%,15.10%,14.37%,13.95%,15.38%,16.68%,11.04%,16.82%,14.81%,14.39%,16.42%,8.70%,13.21%,-0.41%,11.23%,14.74% +Cash & Equivalents,485,491,446,602,854,899,796,886,894,729,719,668,763,688,576,484,616,519,446,335,439,396,327,266,337,297,226,200,236,269,227,169,203,206,203,178,275,257,252,207 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,485,491,446,602,854,899,796,886,894,729,719,668,763,688,576,484,616,519,446,335,439,396,327,266,337,297,226,200,236,269,227,169,203,206,203,178,275,257,252,207 +Cash Growth,-43.25%,-45.37%,-43.97%,-32.10%,-4.52%,23.27%,10.83%,32.74%,17.27%,5.96%,24.70%,38.04%,23.90%,32.46%,29.22%,44.26%,40.17%,31.16%,36.49%,26.29%,30.14%,33.20%,44.88%,32.88%,43.03%,10.40%,-0.49%,17.95%,16.21%,30.79%,11.79%,-4.89%,-26.07%,-19.82%,-19.56%,-14.00%,7.56%,4.05%,11.16%,-9.96% +Receivables,553,524,479,524,512,519,534,513,507,485,528,499,489,476,481,466,385,373,341,333,319,316,331,318,288,303,297,290,253,252,242,225,201,210,219,210,181,195,199,190 +Inventory,377,401,419,430,435,432,449,447,415,413,412,417,378,354,345,310,321,295,275,251,236,230,232,226,215,207,208,216,215,216,211,212,199,201,198,194,181,188,187,183 +Other Current Assets,124,134,138,137,136,123,94,91,103,106,113,108,112,80,75,67,52,51,49,58,65,62,55,58,54,43,37,38,39,40,38,46,39,42,40,49,37,42,42,45 +Total Current Assets,1538,1551,1483,1693,1936,1972,1874,1937,1920,1734,1771,1691,1742,1598,1477,1327,1374,1238,1111,978,1059,1004,944,868,894,850,767,744,744,777,718,653,642,658,659,631,674,681,680,625 +"Property, Plant & Equipment",1686,1679,1604,1545,1513,1408,1361,1316,1263,1156,1154,1142,1127,1065,1036,995,1012,951,908,897,909,883,897,890,822,822,827,858,855,835,812,783,778,773,741,733,721,690,685,676 +Long-Term Investments,202,218,198,203,210,195,203,209,205,189,193,208,208,216,212,212,215,210,200,198,193,97,95,95,91,91,92,90,86,85,84,81,83,81,78,62,61,59,60,59 +Goodwill and Intangibles,117,121,120,122,124,123,125,126,126,122,127,131,133,135,138,138,142,140,139,135,138,135,138,125,126,127,128,132,129,130,129,127,126,130,130,132,142,144,145,145 +Other Long-Term Assets,100,107,84,40,47,56,107,136,104,117,116,124,104,129,71,67,52,44,35,40,43,54,48,59,45,56,60,47,49,104,101,90,88,94,97,112,97,93,94,91 +Total Long-Term Assets,2105,2125,2006,1909,1893,1782,1795,1786,1697,1583,1591,1604,1572,1544,1457,1413,1420,1345,1282,1269,1283,1170,1179,1169,1085,1096,1107,1126,1119,1154,1125,1081,1075,1077,1046,1038,1021,986,984,971 +Total Assets,3643,3675,3489,3602,3830,3755,3670,3724,3617,3317,3362,3295,3314,3143,2934,2740,2794,2583,2392,2247,2341,2174,2123,2036,1979,1946,1874,1870,1863,1930,1843,1734,1717,1735,1705,1668,1695,1667,1664,1596 +Accounts Payable,239,224,212,240,242,220,218,234,215,189,220,248,232,208,205,204,213,180,162,158,157,145,152,138,130,125,126,128,138,122,131,106,122,99,107,98,120,94,91,89 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,18,20,153,151,152,72,18,18,18,16,55,54,54,52,12,12,12,12,12,12,12,10,10,10,0,0,0,0,0,33,34,34,2,3,3,3,69,71,95,99 +Total Current Liabilities,550,517,634,648,672,534,512,535,519,457,565,585,594,559,473,483,503,448,375,344,342,335,313,301,284,289,288,263,280,300,289,257,241,237,239,241,314,300,314,297 +Other Current Liabilities,293,272,269,257,278,242,275,283,285,252,291,283,308,299,256,267,278,255,201,175,173,180,151,153,153,164,161,136,141,145,124,116,117,135,130,141,125,135,127,109 +Long-Term Debt,284,285,158,155,157,235,293,296,300,284,278,277,272,263,308,310,313,313,315,316,317,259,262,263,196,196,196,198,197,197,196,194,226,229,229,230,229,232,232,232 +Total Long-Term Liabilities,411,407,279,273,277,353,411,413,413,389,372,384,384,382,428,428,436,416,411,412,427,351,365,366,299,306,304,301,303,314,312,308,358,356,356,353,357,371,361,358 +Other Long-Term Liabilities,126,122,121,118,119,118,118,117,113,105,94,107,113,118,121,118,123,103,96,96,109,93,103,103,103,109,108,103,106,117,116,114,132,128,127,124,128,140,129,126 +Total Liabilities,961,923,913,922,949,887,923,947,932,846,937,969,978,940,901,911,939,864,786,756,768,686,678,667,583,594,592,564,583,614,601,565,599,593,596,594,671,671,674,655 +Total Debt,302,305,311,307,309,307,311,314,318,300,333,331,325,316,319,321,326,326,327,327,329,268,273,273,196,196,196,198,197,230,230,229,229,231,231,232,298,303,327,331 +Debt Growth,-2.17%,-0.65%,-0.19%,-2.48%,-2.80%,2.30%,-6.38%,-5.07%,-2.28%,-4.98%,4.10%,3.05%,-0.12%,-3.04%,-2.29%,-1.80%,-1.09%,21.27%,19.92%,19.85%,67.93%,36.80%,38.80%,37.93%,-0.46%,-14.62%,-14.42%,-13.39%,-13.82%,-0.61%,-0.82%,-1.47%,-23.34%,-23.57%,-29.17%,-29.85%,-11.12%,-11.73%,-9.63%,-18.33% +Retained Earnings,3957,3857,3721,3624,3523,3416,3255,3114,2988,2913,2793,2617,2457,2336,2160,1985,1847,1773,1703,1612,1549,1497,1453,1398,1353,1313,1258,1223,1178,1189,1148,1119,1072,1042,1014,978,965,940,947,927 +Comprehensive Income,-258,-136,-217,-192,-144,-223,-184,-168,-183,-309,-246,-182,-160,-156,-133,-140,-111,-160,-188,-192,-150,-170,-152,-153,-154,-154,-144,-96,-117,-131,-152,-179,-187,-144,-150,-148,-163,-154,-160,-170 +Shareholders Equity,2682,2752,2577,2681,2881,2868,2747,2776,2685,2471,2424,2326,2335,2202,2033,1829,1855,1719,1606,1490,1573,1488,1445,1370,1396,1352,1282,1305,1280,1317,1242,1169,1118,1142,1109,1074,1024,995,989,941 +Net Cash / Debt,182,186,136,295,545,592,485,572,576,429,386,337,437,372,257,162,290,194,119,8,110,128,54,-8,141,101,29,2,39,40,-3,-59,-26,-25,-29,-54,-24,-46,-75,-124 +Net Cash / Debt Growth,-66.54%,-68.55%,-72.06%,-48.38%,-5.47%,37.92%,25.65%,69.96%,31.81%,15.23%,50.31%,107.33%,50.90%,92.06%,115.80%,1928.75%,163.93%,51.96%,119.96%,0,-22.29%,26.21%,85.91%,0,263.24%,155.95%,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,2.48,2.54,1.84,3.97,7.29,7.86,6.43,7.55,7.63,5.67,5.09,4.43,5.62,4.9,3.39,2.14,3.79,2.56,1.58,0.11,1.45,1.69,0.72,-0.1,1.87,1.34,0.39,0.02,0.51,0.52,-0.04,-0.79,-0.34,-0.34,-0.38,-0.73,-0.32,-0.62,-1.01,-1.69 +Working Capital,988,1034,849,1045,1265,1439,1363,1402,1401,1277,1206,1106,1148,1040,1004,844,870,791,735,633,717,669,631,567,611,561,479,480,464,477,429,396,401,421,420,390,359,381,366,329 +Book Value Per Share,36.9,37.8,35.3,36.47,38.93,38.6,36.97,37.26,36.09,33.21,32.59,31.27,30.89,29.72,27.47,24.75,25.1,23.26,21.77,20.17,21.17,20.1,19.61,18.48,18.89,18.29,17.42,17.66,17.25,17.75,16.81,15.94,15.06,15.58,15.14,14.81,14.16,13.79,13.74,13.13 +Net Income,130,136,111,115,137,161,155,140,103,121,189,174,148,176,187,151,98,82,91,74,64,56,66,55,52,55,56,44,0,51,39,61,39,38,45,22,33,2,28,33 +Depreciation & Amortization,41,40,39,36,36,36,34,32,31,30,30,30,34,30,29,29,29,28,26,26,26,25,26,26,26,26,26,26,25,25,24,23,23,23,23,22,23,22,22,22 +Share-Based Compensation,4,5,4,5,1,6,8,9,7,6,6,6,10,11,10,6,6,10,12,5,6,5,7,6,0,5,6,3,3,5,6,4,5,5,5,5,5,4,16,5 +Other Operating Activities,15,-1,11,-38,65,27,-28,-42,90,13,-51,-58,-31,-27,-82,-98,15,-2,18,-49,11,21,6,-40,-6,2,-6,-28,54,-5,18,-67,5,3,4,-46,6,41,12,-62 +Operating Cash Flow,190,180,165,118,239,230,169,138,231,169,173,151,161,190,144,89,149,119,148,57,106,108,105,48,73,88,82,45,82,76,85,21,72,68,76,3,68,69,78,-2 +Operating Cash Flow Growth,-20.49%,-21.73%,-2.48%,-14.41%,3.60%,36.23%,-2.25%,-8.66%,43.53%,-11.15%,19.88%,70.46%,8.14%,60.29%,-2.50%,55.34%,39.76%,9.71%,40.91%,19.96%,45.36%,22.29%,28.17%,5.78%,-10.18%,16.62%,-3.87%,117.39%,13.51%,10.82%,11.94%,590.00%,5.59%,-0.58%,-1.68%,0,47.83%,7.67%,20.72%,0 +Capital Expenditures,-105,-81,-100,-91,-109,-96,-75,-82,-95,-58,-66,-66,-77,-65,-57,-55,-58,-48,-37,-32,-38,-32,-28,-29,-30,-27,-20,-28,-30,-34,-30,-38,-48,-49,-35,-39,-45,-30,-27,-30 +Acquisitions,0,0,0,0,0,0,0,0,0,0,0,0,-2,0,0,0,0,0,0,0,-85,0,-19,0,0,0,0,0,0,0,-6,0,-8,0,0,0,0,0,0,0 +Change in Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,8,0,-8,0,-2,0,0,0 +Other Investing Activities,0,-1,-1,0,0,0,-7,0,0,-1,0,-3,1,0,1,0,0,-2,-4,0,2,0,0,0,1,0,3,-1,0,0,0,3,1,1,1,0,2,0,1,0 +Investing Cash Flow,-105,-82,-101,-91,-109,-96,-82,-82,-95,-59,-66,-68,-77,-65,-56,-55,-58,-49,-41,-32,-121,-32,-47,-29,-29,-27,-17,-29,-29,-34,-36,-35,-47,-48,-43,-39,-44,-30,-26,-31 +Dividends Paid,-15,-15,-15,-15,-15,-14,-14,-14,-14,-14,-13,-13,-13,-13,-13,-13,-13,-12,-12,-12,-12,-11,-11,-11,-11,-10,-10,-10,-10,-10,-10,-10,-10,-9,-9,-9,-9,-8,-8,-8 +Share Issuance / Repurchase,-53,-48,-182,-258,-176,-10,-164,-58,4,-21,-25,-160,6,5,11,-145,3,4,10,-109,0,9,13,-80,2,19,-17,-48,-44,7,11,-13,-21,-8,-1,0,3,2,2,1 +Debt Issued / Paid,0,-4,-23,-1,-1,-1,-1,-1,-1,-43,-1,-2,-1,0,-1,-1,-1,-1,-1,-1,62,0,0,-1,0,0,0,0,-33,-1,-1,-1,-1,-1,-1,-68,-2,-26,-6,5 +Other Financing Activities,0,2,2,2,2,2,2,2,1,2,2,2,2,2,2,2,2,2,2,1,1,1,1,1,1,1,1,1,1,1,1,1,5,2,3,12,6,2,1,4 +Financing Cash Flow,-69,-64,-218,-271,-190,-22,-177,-71,-10,-75,-36,-173,-6,-6,0,-156,-9,-7,-1,-120,51,0,3,-91,-8,10,-26,-57,-87,-3,2,-22,-26,-15,-7,-65,-2,-30,-11,1 +Net Cash Flow,-6,45,-156,-252,-45,102,-90,-8,165,11,51,-95,75,112,93,-132,96,74,111,-104,43,69,61,-72,40,72,26,-36,-33,43,57,-34,-3,3,25,-97,18,5,45,-48 +Free Cash Flow,85,99,65,28,130,134,94,56,136,111,107,85,84,125,88,34,91,71,111,25,69,76,77,19,43,62,62,17,52,42,56,-17,24,20,41,-36,23,39,51,-32 +Free Cash Flow Growth,-34.66%,-26.43%,-30.92%,-50.71%,-4.05%,20.88%,-12.34%,-34.43%,61.21%,-10.98%,22.29%,151.18%,-7.36%,75.53%,-21.17%,36.00%,32.27%,-6.94%,44.53%,32.98%,59.26%,23.43%,24.27%,10.59%,-16.92%,49.16%,10.75%,0,113.99%,110.66%,35.44%,0,4.74%,-49.62%,-18.90%,0,22.75%,10.77%,27.96%,0 +Free Cash Flow Margin,11.38%,13.23%,9.23%,3.97%,17.81%,17.97%,12.44%,7.82%,19.18%,16.17%,13.87%,11.86%,11.54%,17.67%,12.09%,5.07%,15.68%,12.97%,21.06%,5.09%,14.62%,16.75%,16.35%,4.24%,10.23%,14.34%,13.81%,4.09%,12.51%,10.42%,14.03%,-4.33%,6.36%,5.23%,10.62%,-9.94%,6.45%,11.35%,14.12%,-9.62% +Free Cash Flow Per Share,1.17,1.36,0.89,0.38,1.76,1.81,1.26,0.75,1.83,1.49,1.44,1.15,1.12,1.68,1.18,0.46,1.23,0.96,1.5,0.34,0.93,1.03,1.04,0.25,0.59,0.84,0.84,0.23,0.7,0.56,0.76,-0.23,0.33,0.27,0.56,-0.5,0.32,0.54,0.71,-0.45 +Market Capitalization,23723,21774,23994,29005,26053,27713,28396,25686,17424,18222,22398,30508,34744,31407,26510,20881,20944,20299,16720,11242,11123,10459,9196,8175,7262,9080,7306,6532,7327,7123,6952,5979,6208,5455,5545,5014,4341,3897,4179,4305 +Market Cap Growth,-8.95%,-21.43%,-15.50%,12.92%,49.53%,52.09%,26.78%,-15.81%,-49.85%,-41.98%,-15.51%,46.11%,65.89%,54.72%,58.55%,85.74%,88.30%,94.08%,81.81%,37.51%,53.17%,15.19%,25.88%,25.15%,-0.88%,27.46%,5.08%,9.26%,18.01%,30.59%,25.38%,19.24%,43.01%,39.98%,32.70%,16.48%,14.73%,23.03%,40.19%,38.93% +Enterprise Value,23540,21588,23858,28710,25508,27122,27911,25114,16847,17793,22012,30172,34307,31035,26253,20718,20655,20105,16601,11234,11013,10331,9142,8183,7121,8979,7276,6530,7288,7084,6955,6038,6234,5480,5574,5068,4365,3943,4253,4428 +PE Ratio,48.15,43.58,45.71,51,43.91,49.54,54.74,46.52,29.74,28.9,32.67,44.58,52.5,51.28,51.06,49.35,60.5,65.12,58.52,43.14,46.02,45.51,40.21,37.38,35.1,58.62,48.48,48.97,48.62,37.53,39.41,32.8,43.23,39.58,54.52,59.13,45.41,41.63,33.95,32.39 +PS Ratio,8.2,7.57,8.34,9.9,8.83,9.47,9.91,8.91,6.04,6.26,7.65,10.59,12.27,11.72,10.51,8.98,9.76,9.96,8.6,5.96,6.05,5.84,5.2,4.68,4.23,5.31,4.36,4.02,4.58,4.55,4.5,3.9,4.11,3.67,3.81,3.52,3.1,2.8,2.98,3.05 +PB Ratio,8.84,7.91,9.31,10.82,9.04,9.66,10.34,9.25,6.49,7.38,9.24,13.12,14.88,14.26,13.04,11.42,11.29,11.81,10.41,7.54,7.07,7.03,6.36,5.97,5.2,6.72,5.7,5,5.72,5.41,5.6,5.12,5.56,4.78,5,4.67,4.24,3.92,4.22,4.57 +P/FCF Ratio,85.83,67.71,67.19,75.12,62.85,65.98,71.56,62.65,39.65,46.99,55.79,79.86,105.09,93.11,93.48,67.99,70.26,73.57,59.46,45.51,46.19,48.6,45.82,44.02,39.49,47.12,42.4,39.28,55.29,67.97,83.76,87.41,126.18,113.4,82.15,65.03,53.73,50.94,57.48,69.88 +P/OCF Ratio,36.31,31,31.89,38.34,33.55,36.08,40.16,36.13,24.07,27.86,33.17,47.19,59.49,54.92,52.98,41.42,44.33,47.18,39.84,29.84,30.29,31.31,29.26,28.07,25.16,30.58,25.7,22.71,27.83,28.09,28.24,25.22,28.3,25.3,25.67,23.07,20.44,20.47,22.53,25 +Debt/Equity,0.11,0.11,0.12,0.11,0.11,0.11,0.11,0.11,0.12,0.12,0.14,0.14,0.14,0.14,0.16,0.18,0.18,0.19,0.2,0.22,0.21,0.18,0.19,0.2,0.14,0.15,0.15,0.15,0.15,0.17,0.18,0.2,0.2,0.2,0.21,0.22,0.29,0.3,0.33,0.35 +Quick Ratio,1.88,1.97,1.46,1.74,2.03,2.66,2.6,2.62,2.7,2.66,2.21,1.99,2.11,2.08,2.24,1.97,1.99,1.99,2.1,1.94,2.22,2.13,2.1,1.94,2.21,2.08,1.82,1.86,1.75,1.74,1.62,1.54,1.67,1.75,1.76,1.61,1.45,1.51,1.44,1.34 +Current Ratio,2.8,3,2.34,2.61,2.88,3.7,3.66,3.62,3.7,3.8,3.13,2.89,2.93,2.86,3.13,2.75,2.73,2.77,2.96,2.84,3.1,3,3.02,2.88,3.15,2.94,2.67,2.82,2.66,2.59,2.48,2.54,2.66,2.78,2.75,2.62,2.14,2.27,2.17,2.11 +Return on Invested Capital (ROIC),15.67%,15.43%,17.02%,17.91%,17.57%,16.79%,17.74%,18.72%,20.47%,23.83%,24.39%,25.04%,24.33%,23.69%,21.42%,19.26%,15.43%,14.79%,14.47%,14.13%,12.44%,12.86%,12.95%,12.95%,12.79%,3.43%,3.75%,2.92%,0,10.09%,10.40%,11.33%,9.12%,10.19%,7.28%,6.32%,7.14%,7.17%,9.76%,10.89% +Dividend Yield,0.20%,0.30%,0.20%,0.20%,0.20%,0.20%,0.20%,0.20%,0.30%,0.30%,0.20%,0.20%,0.10%,0.20%,0.20%,0.20%,0.20%,0.20%,0.30%,0.40%,0.40%,0.40%,0.50%,0.50%,0.60%,0.50%,0.60%,0.60%,0.50%,0.50%,0.50%,0.60%,0.60%,0.60%,0.60%,0.70%,0.70%,0.80%,0.70%,0.70% +Payout Ratio,11.70%,10.70%,13.20%,12.70%,10.80%,8.80%,9.10%,10.10%,13.80%,11.10%,7.10%,7.70%,9.30%,7.20%,6.70%,8.30%,12.80%,14.40%,12.90%,15.80%,18.40%,19.70%,16.70%,20.00%,21.40%,18.70%,18.40%,23.70%,0,18.80%,24.50%,15.70%,24.50%,23.50%,19.70%,38.70%,25.50%,550.00%,28.20%,23.90% +Buyback Yield,1.74%,2.52%,2.25%,1.85%,1.06%,0.53%,0.53%,0.39%,2.96%,0.39%,-0.13%,-0.26%,-1.83%,-0.26%,-0.26%,-0.40%,-0.92%,-0.40%,-0.53%,-0.27%,-0.40%,0.26%,-0.13%,0.26%,0.53%,0.26%,1.06%,-0.80%,0.13%,-1.20%,-1.34%,-1.08%,-2.02%,-1.49%,-1.49%,-1.09%,-0.95%,-1.79%,-1.80%,-1.38% +Total Return,1.94%,2.82%,2.45%,2.05%,1.26%,0.73%,0.73%,0.59%,3.26%,0.69%,0.07%,-0.06%,-1.73%,-0.06%,-0.06%,-0.20%,-0.72%,-0.20%,-0.23%,0.13%,0.00%,0.66%,0.37%,0.76%,1.13%,0.76%,1.66%,-0.20%,0.63%,-0.70%,-0.84%,-0.48%,-1.42%,-0.89%,-0.89%,-0.39%,-0.25%,-0.99%,-1.10%,-0.68% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/zbh.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/zbh.csv new file mode 100644 index 0000000000000000000000000000000000000000..dd5cd9ae70116888521ff62a53f427d0c191b647 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/zbh.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/9/30,2017/6/30,2017/3/31,2016/12/31,2016/9/30,2016/6/30,2016/3/31,2015/12/31,2015/9/30,2015/6/30,2015/3/31 +Revenue,2023,1824,1942,1889,1940,1754,1870,1831,1825,1670,1782,1663,1777,1685,1763,1601,1188,1929,1226,1784,2126,1892,1989,1976,2071,1837,2008,2018,2068,1813,1950,1972,1998,1833,1934,1904,1934,1762,1168,1134 +Revenue Growth,4.28%,4.03%,3.87%,3.18%,6.30%,5.02%,4.93%,10.09%,2.70%,-0.93%,1.05%,3.86%,49.56%,-12.64%,43.81%,-10.23%,-44.10%,1.95%,-38.34%,-9.70%,2.64%,3.03%,-0.95%,-2.09%,0.13%,1.30%,2.98%,2.29%,3.54%,-1.08%,0.80%,3.59%,3.31%,4.01%,65.64%,67.84%,58.12%,59.33%,-1.29%,-2.33% +Cost of Revenue,587,539,554,512,539,519,526,501,520,488,511,500,537,491,496,436,343,569,425,487,582,536,581,553,583,529,584,576,591,501,528,513,622,479,640,641,669,552,294,285 +Gross Profit,1437,1286,1388,1377,1401,1235,1344,1330,1305,1182,1271,1163,1241,1194,1267,1165,845,1360,802,1297,1544,1357,1407,1422,1488,1308,1424,1442,1477,1312,1422,1460,1376,1354,1294,1263,1264,1210,873,850 +"Selling, General & Admin",747,710,737,736,722,675,726,716,727,655,695,685,805,684,697,657,429,790,665,829,882,826,839,796,999,788,791,802,865,712,752,758,768,728,732,717,724,692,444,424 +Research & Development,109,112,109,108,113,117,118,110,108,102,99,97,96,94,165,81,51,86,88,98,121,114,112,102,101,96,99,96,95,91,93,91,96,96,89,86,86,83,51,48 +Operating Expenses,1048,1006,1037,1111,1047,968,1014,1003,1333,936,990,965,1107,951,1042,906,433,1061,973,1753,1207,1111,1203,1072,2278,1084,1128,1137,1517,1101,1142,1111,1197,1158,1092,1018,1051,1094,1005,580 +Other Operating Expenses,192,185,191,267,212,177,171,177,498,180,195,183,206,173,181,168,-46,185,221,825,203,170,252,174,1178,201,238,239,557,298,297,262,334,335,272,215,241,319,510,107 +Operating Income,389,280,351,266,354,267,330,327,-28,245,281,198,134,243,225,259,412,299,-172,-456,337,246,205,350,-791,223,296,305,-40,211,280,348,179,196,202,246,214,116,-132,270 +Interest Expense / Income,62,54,51,51,50,51,52,48,43,42,39,41,49,53,55,52,53,54,54,51,52,57,60,58,69,68,75,78,78,82,82,83,87,92,88,88,90,91,83,23 +Other Expense / Income,39,-5,-2,1,20,-4,2,-7,4,26,43,115,198,17,-5,-13,122,-7,-5,-4,-4,5,3,1,6,2,3,5,6,2,1,0,61,0,3,2,-10,-7,24,20 +Pretax Income,288,230,302,215,284,219,277,287,-75,177,199,42,-113,174,175,219,237,252,-220,-503,289,184,142,292,-865,154,218,222,-124,127,197,265,31,104,111,155,134,32,-238,227 +Income Tax,49,-19,59,42,-135,56,67,54,55,-17,46,28,-29,28,33,21,-97,10,-14,5,-32,-247,8,46,37,-9,33,47,-1355,28,12,-34,-39,-54,142,46,7,10,-65,56 +Net Income,240,249,243,172,419,163,210,233,-131,194,154,14,-84,146,142,198,334,243,-207,-509,321,431,134,246,-901,162,185,175,1231,99,184,299,70,159,-31,109,127,22,-174,171 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,240,249,243,172,419,163,210,233,-131,194,154,14,-84,146,142,198,334,243,-207,-509,321,431,134,246,-901,162,185,175,1231,99,184,299,70,159,-31,109,127,22,-174,171 +Net Income Growth,-42.87%,53.10%,15.84%,-25.85%,0,-16.13%,36.37%,1537.32%,0,33.24%,8.32%,-92.83%,0,-39.96%,0,0,4.05%,-43.75%,0,0,0,165.78%,-27.73%,40.87%,0,64.17%,0.43%,-41.65%,1669.25%,-37.78%,0,175.18%,-45.20%,615.32%,0,-36.52%,-17.43%,-87.18%,0,-22.62% +Shares Outstanding (Basic),199,202,206,205,208,209,209,209,210,210,210,209,209,209,209,208,208,207,207,207,206,205,205,204,204,204,203,203,203,202,202,201,200,200,199,200,203,204,173,170 +Shares Outstanding (Diluted),200,203,206,206,209,210,210,210,211,210,210,210,210,211,211,210,208,209,207,207,208,207,206,206,199,205,205,205,204,204,204,203,203,203,199,202,205,206,173,173 +Shares Change,-4.08%,-3.33%,-1.67%,-2.00%,-1.00%,-0.14%,-0.19%,0.14%,0.24%,-0.14%,-0.19%,-0.05%,1.20%,1.01%,1.89%,1.79%,-0.14%,0.73%,0.29%,0.34%,4.32%,0.78%,0.78%,0.59%,-2.30%,0.69%,0.44%,0.74%,0.64%,0.54%,2.16%,0.45%,-1.17%,-1.36%,15.26%,16.95%,19.04%,19.80%,1.17%,0.64% +EPS (Basic),1.2,1.23,1.18,0.84,2.02,0.78,1,1.11,-0.63,0.92,0.73,0.07,-0.4,0.7,0.68,0.95,1.62,1.17,-1,-2.46,1.56,2.1,0.65,1.2,-4.43,0.8,0.91,0.86,6.09,0.49,0.91,1.49,0.35,0.79,-0.16,0.54,0.67,0.11,-1,1.01 +EPS (Diluted),1.19,1.23,1.18,0.84,2,0.77,1,1.11,-0.62,0.92,0.73,0.07,-0.4,0.69,0.67,0.94,1.62,1.16,-1,-2.46,1.54,2.08,0.65,1.2,-4.41,0.79,0.9,0.85,6.04,0.48,0.9,1.47,0.34,0.78,-0.16,0.54,0.66,0.11,-1,0.99 +EPS Growth,-40.50%,59.74%,18.00%,-24.32%,0.00%,-16.30%,36.99%,1485.71%,0.00%,33.33%,8.96%,-92.55%,0.00%,-40.52%,0.00%,0.00%,5.20%,-44.23%,0.00%,0.00%,0.00%,163.29%,-27.78%,41.18%,0.00%,64.58%,0.00%,-42.18%,1676.47%,-38.46%,0.00%,172.22%,-48.49%,609.09%,0.00%,-45.46%,-26.67%,-89.11%,0.00%,-23.26% +Free Cash Flow Per Share,-5.51,1.53,1.28,0.38,-5.46,0.9,0.86,0.78,-5.92,1.58,1.18,0.69,1.14,1.53,1.77,0.71,1.77,1.39,-0.7,1.57,1.43,2.07,-0.18,0.89,1.27,1.69,1.48,1.99,1.36,1.7,1.6,0.73,2.39,1.01,1.31,0.8,1.7,-0.02,0.86,-0.03 +Dividend Per Share,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.24,0.22,0.22,0.22,0.22 +Dividend Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,9.09%,9.09%,9.09%,9.09%,0,0,0,0 +Gross Margin,71.00%,70.48%,71.49%,72.88%,72.23%,70.43%,71.89%,72.65%,71.49%,70.76%,71.32%,69.94%,69.81%,70.84%,71.86%,72.76%,71.11%,70.49%,65.38%,72.69%,72.61%,71.69%,70.77%,71.99%,71.83%,71.20%,70.93%,71.46%,71.41%,72.37%,72.93%,74.00%,68.87%,73.85%,66.90%,66.36%,65.39%,68.67%,74.79%,74.89% +Operating Margin,19.22%,15.32%,18.08%,14.08%,18.26%,15.20%,17.64%,17.88%,-1.55%,14.69%,15.77%,11.93%,7.53%,14.42%,12.75%,16.16%,34.64%,15.51%,-14.00%,-25.56%,15.84%,12.99%,10.29%,17.73%,-38.17%,12.16%,14.74%,15.12%,-1.94%,11.65%,14.37%,17.65%,8.94%,10.67%,10.42%,12.89%,11.04%,6.58%,-11.31%,23.79% +Profit Margin,11.84%,13.66%,12.50%,9.13%,21.61%,9.28%,11.21%,12.70%,-7.15%,11.62%,8.63%,0.85%,-4.73%,8.64%,8.05%,12.37%,28.08%,12.57%,-16.85%,-28.51%,15.09%,22.78%,6.72%,12.46%,-43.51%,8.83%,9.22%,8.66%,59.54%,5.45%,9.45%,15.18%,3.48%,8.66%,-1.62%,5.71%,6.57%,1.26%,-14.87%,15.11% +Free Cash Flow Margin,-54.20%,16.99%,13.59%,4.15%,-58.50%,10.77%,9.58%,8.97%,-68.02%,19.88%,13.89%,8.68%,13.36%,18.95%,20.88%,9.27%,30.87%,14.89%,-11.86%,18.22%,13.88%,22.44%,-1.84%,9.22%,12.53%,18.78%,14.97%,19.99%,13.32%,19.00%,16.60%,7.40%,23.95%,11.03%,13.51%,8.41%,17.84%,-0.19%,12.79%,-0.47% +Effective Tax Rate,16.96%,-8.21%,19.58%,19.70%,-47.61%,25.74%,24.20%,18.88%,0.00%,-9.36%,22.84%,66.35%,0.00%,16.27%,19.01%,9.63%,-41.10%,3.85%,0.00%,0.00%,-11.16%,-134.68%,5.91%,15.60%,0.00%,-5.53%,15.10%,21.27%,0.00%,22.33%,6.26%,-12.85%,-126.71%,-52.11%,128.22%,29.76%,4.87%,30.19%,0.00%,24.53% +EBITDA,614,535,596,504,576,511,566,567,196,451,471,317,169,460,466,507,421,565,89,-199,595,492,455,597,-541,482,555,563,218,476,543,616,370,484,451,490,508,362,-56,339 +EBITDA Margin,30.34%,29.35%,30.70%,26.68%,29.66%,29.16%,30.25%,30.95%,10.74%,27.02%,26.42%,19.07%,9.50%,27.26%,26.41%,31.67%,35.41%,29.28%,7.29%,-11.18%,27.98%,26.00%,22.87%,30.24%,-26.13%,26.23%,27.64%,27.92%,10.56%,26.25%,27.85%,31.22%,18.52%,26.41%,23.34%,25.74%,26.26%,20.55%,-4.81%,29.90% +Depreciation & Amortization,264,251,243,239,241,241,238,232,229,231,233,234,233,233,236,236,131,259,256,253,254,252,253,248,255,261,262,264,265,267,264,268,252,288,252,247,284,240,100,89 +EBIT,350,285,353,265,334,270,328,335,-33,220,238,83,-64,227,230,272,290,306,-166,-452,341,241,202,350,-796,221,293,300,-46,210,279,348,118,196,199,243,224,123,-156,250 +EBIT Margin,17.31%,15.60%,18.18%,14.05%,17.23%,15.41%,17.55%,18.29%,-1.78%,13.16%,13.36%,5.01%,-3.62%,13.44%,13.04%,16.95%,24.38%,15.87%,-13.56%,-25.36%,16.04%,12.71%,10.15%,17.70%,-38.44%,12.04%,14.61%,14.86%,-2.23%,11.56%,14.30%,17.65%,5.90%,10.69%,10.29%,12.77%,11.56%,6.96%,-13.34%,22.06% +Cash & Equivalents,526,569,420,393,416,292,320,330,376,545,386,436,378,920,1042,724,802,967,713,2434,618,513,403,587,543,525,481,1765,524,481,450,1040,634,475,976,997,1459,1467,1425,8794 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,13,0,13,165,343,459,488 +Cash & Cash Equivalents,526,569,420,393,416,292,320,330,376,545,386,436,378,920,1042,724,802,967,713,2434,618,513,403,587,543,525,481,1765,524,481,450,1040,634,489,976,1010,1624,1810,1884,9282 +Cash Growth,26.38%,94.80%,31.36%,19.02%,10.67%,-46.44%,-17.24%,-24.23%,-0.64%,-40.69%,-62.93%,-39.83%,-52.86%,-4.93%,46.12%,-70.24%,29.81%,88.74%,76.98%,314.72%,13.84%,-2.31%,-16.23%,-66.76%,3.51%,9.11%,6.93%,69.83%,-17.30%,-1.62%,-53.91%,2.90%,-60.95%,-73.00%,-48.17%,-89.12%,-4.24%,3.61%,10.93%,484.47% +Receivables,1481,1482,1418,1446,1442,1341,1367,1381,1382,1279,1282,1254,1260,1392,1420,1380,1453,1341,1065,1039,1364,1151,1247,1225,1276,1263,1335,1419,1544,1319,1423,1600,1604,1604,1593,1568,1447,1385,1490,870 +Inventory,2235,2369,2370,2388,2385,2323,2276,2241,2147,2129,2123,2132,2148,2517,2533,2512,2451,2492,2497,2463,2385,2362,2345,2310,2257,2220,2159,2126,2068,2084,2024,1977,1959,2070,1962,2083,2254,2358,2441,1217 +Other Current Assets,430,445,431,404,366,416,425,460,523,582,672,695,1099,483,361,384,378,352,432,435,357,376,397,377,352,507,500,466,428,550,527,463,466,536,519,421,529,842,936,549 +Total Current Assets,4672,4864,4639,4632,4610,4372,4388,4412,4427,4534,4463,4517,4885,5312,5357,5000,5083,5153,4707,6371,4724,4402,4391,4499,4427,4513,4475,5775,4565,4433,4424,5080,4664,4698,5051,5082,5854,6395,6752,11917 +"Property, Plant & Equipment",2049,2107,2103,2091,2060,2032,1975,1906,1873,1802,1797,1826,1837,2008,2005,2022,2048,2043,2057,2066,2077,2055,2036,2014,2015,2002,1987,2031,2039,2049,2057,2053,2038,2081,2034,2039,2063,1989,1999,1301 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,13550,13578,13532,13526,13675,13602,13771,13807,13644,13935,14173,14287,14453,15682,15890,16034,16317,15889,15920,16029,16857,16885,17118,17093,17279,18421,18593,18965,19022,19370,19410,19336,19429,19771,18364,18617,18681,17503,17672,2995 +Other Long-Term Assets,1096,1172,1246,1204,1152,1211,1160,1119,1122,1062,1020,987,2282,1006,971,970,969,941,965,1048,980,974,661,683,405,445,436,410,389,566,568,519,554,486,523,559,564,802,782,977 +Total Long-Term Assets,16694,16856,16881,16821,16887,16845,16906,16832,16639,16799,16990,17101,18571,18696,18866,19027,19334,18873,18941,19142,19915,19914,19815,19790,19699,20869,21016,21406,21449,21984,22035,21908,22021,22338,20921,21215,21307,20294,20453,5273 +Total Assets,21365,21720,21520,21452,21497,21217,21294,21244,21066,21333,21453,21618,23456,24009,24223,24027,24418,24026,23648,25513,24639,24315,24206,24289,24127,25382,25491,27181,26014,26418,26459,26988,26684,27037,25971,26297,27161,26689,27204,17190 +Accounts Payable,195,322,342,370,411,320,355,397,354,334,307,322,307,328,361,330,330,335,363,405,401,355,348,361,363,346,356,347,330,327,360,336,365,266,244,253,285,224,268,175 +Deferred Revenue,0,0,0,0,0,0,0,0,0,116,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,863,1713,1878,970,900,355,520,585,544,659,852,1015,1605,1046,1050,300,500,450,450,1950,1500,2000,2000,500,525,600,100,1625,1225,1225,1329,975,576,576,500,0,0,225,300,0 +Total Current Liabilities,2451,3571,3608,2797,2857,2072,2234,2336,2358,2296,2464,2674,3468,2939,2929,2089,2557,2266,2161,3780,3442,3774,3678,2255,2421,2391,1854,3425,3070,3010,2996,2656,2382,2312,2101,1515,1618,1787,2163,909 +Other Current Liabilities,1393,1536,1389,1457,1547,1397,1359,1354,1460,1187,1305,1338,1556,1566,1518,1460,1727,1481,1348,1425,1541,1419,1330,1394,1534,1445,1398,1452,1515,1458,1307,1345,1441,1470,1357,1262,1333,1338,1595,734 +Long-Term Debt,5342,4738,3957,4826,4868,5127,5189,5205,5152,5055,5172,5286,5464,6458,6803,7539,7627,7840,7759,7724,6721,6346,6719,8311,8414,8597,9413,9487,8918,9200,9354,10538,10666,11006,10534,11117,11497,11690,11750,9061 +Total Long-Term Liabilities,6438,5766,5162,6049,6151,6628,6682,6750,6681,6787,6865,6922,7322,8355,8711,9487,9661,9881,9843,9851,8804,8456,8866,10495,10429,10768,11593,11757,11209,12957,13183,14398,14633,14978,14321,15122,15653,14909,14915,9698 +Other Long-Term Liabilities,1097,1028,1206,1223,1283,1500,1493,1545,1529,1731,1693,1636,1858,1897,1909,1949,2035,2041,2083,2126,2083,2110,2146,2184,2016,2170,2180,2270,2291,3757,3829,3860,3967,3972,3787,4004,4156,3220,3165,637 +Total Liabilities,8889,9337,8771,8846,9009,8699,8916,9086,9039,9082,9328,9596,10790,11294,11640,11577,12218,12147,12004,13630,12246,12230,12544,12750,12851,13159,13447,15182,14279,15967,16180,17054,17015,17290,16422,16636,17271,16696,17078,10607 +Total Debt,6205,6451,5835,5796,5768,5482,5709,5790,5697,5714,6024,6301,7069,7504,7853,7839,8127,8290,8209,9674,8221,8346,8719,8811,8939,9197,9513,11112,10143,10425,10684,11513,11241,11582,11034,11117,11497,11915,12050,9061 +Debt Growth,7.57%,17.66%,2.20%,0.11%,1.25%,-4.06%,-5.22%,-8.11%,-19.41%,-23.85%,-23.29%,-19.62%,-13.02%,-9.49%,-4.35%,-18.97%,-1.15%,-0.67%,-5.85%,9.80%,-8.03%,-9.26%,-8.35%,-20.71%,-11.87%,-11.77%,-10.96%,-3.48%,-9.78%,-9.99%,-3.17%,3.56%,-2.23%,-2.79%,-8.43%,22.69%,706.55%,610.73%,614.11%,439.33% +Retained Earnings,11095,10904,10703,10509,10385,10015,9902,9742,9559,9740,9607,9503,10292,10426,10331,10238,10087,9803,9610,9866,10427,10155,9773,9688,9491,10441,10328,10192,10023,8837,8788,8650,8467,8443,8332,8408,8348,8265,8232,8427 +Comprehensive Income,-263,-202,-195,-211,-191,-187,-178,-178,-179,-245,-193,-159,-232,-298,-287,-277,-298,-287,-266,-255,-242,-223,-172,-184,-187,-168,-163,-51,-83,-160,-264,-424,-434,-303,-339,-243,-329,-253,-41,-32 +Shareholders Equity,12468,12375,12741,12598,12481,12511,12372,12151,12020,12245,12118,12016,12661,12709,12578,12445,12194,11872,11641,11879,12388,12082,11659,11534,11271,12217,12043,11998,11736,10450,10279,9933,9669,9746,9548,9660,9888,9992,10124,6581 +Net Cash / Debt,-5679,-5882,-5415,-5403,-5352,-5190,-5390,-5460,-5321,-5169,-5638,-5865,-6691,-6584,-6810,-7114,-7324,-7323,-7496,-7241,-7604,-7833,-8316,-8224,-8396,-8673,-9032,-9347,-9618,-9944,-10234,-10473,-10607,-11093,-10057,-10107,-9874,-10104,-10166,221 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,-28.4,-28.97,-26.23,-26.2,-25.67,-24.72,-25.68,-25.95,-25.26,-24.58,-26.81,-27.92,-31.85,-31.26,-32.32,-33.85,-35.28,-35.12,-36.25,-35.06,-36.57,-37.84,-40.33,-39.96,-42.13,-42.22,-44.15,-45.68,-47.15,-48.74,-50.24,-51.57,-52.33,-54.67,-50.44,-49.99,-48.14,-49.12,-58.76,1.28 +Working Capital,2221,1293,1031,1835,1752,2301,2154,2076,2069,2239,1999,1843,1417,2373,2428,2911,2526,2886,2546,2591,1282,628,713,2244,2006,2122,2622,2351,1495,1423,1428,2424,2282,2386,2949,3567,4236,4608,4588,11009 +Book Value Per Share,62.59,61.17,61.94,61.39,60.06,59.89,59.31,58.03,57.27,58.36,57.82,57.44,60.61,60.87,60.3,59.83,58.74,57.33,56.29,57.52,60.14,58.85,56.93,56.43,55.22,59.97,59.24,59.11,57.96,51.66,50.94,49.4,48.27,48.7,47.89,48.27,48.64,49.1,58.52,38.71 +Net Income,240,249,243,172,419,163,210,233,-131,194,154,14,-84,146,142,198,334,243,-207,-509,321,431,134,246,-901,162,185,175,1231,99,184,299,70,159,-31,109,127,22,-174,171 +Depreciation & Amortization,264,251,243,239,241,241,238,232,229,231,233,234,233,233,236,236,131,259,256,253,254,252,253,248,255,261,262,264,265,267,264,268,252,288,252,247,284,240,100,89 +Share-Based Compensation,21,25,26,29,25,16,34,25,27,27,28,23,15,19,22,20,12,24,22,17,23,22,20,20,20,19,12,14,14,12,14,14,11,15,18,13,-141,90,155,22 +Other Operating Activities,-1517,-129,-143,-212,-1679,-82,-133,-182,-1237,-2,-62,-34,202,36,54,-207,-52,-144,-124,690,-174,-126,-105,-231,1006,42,-65,38,-1107,86,-22,-306,294,-110,141,-96,192,-253,117,-190 +Operating Cash Flow,-993,396,369,228,-993,338,348,308,-1112,451,353,237,366,433,454,247,425,381,-53,451,423,578,301,284,380,484,393,491,403,464,441,275,627,353,380,273,463,99,197,92 +Operating Cash Flow Growth,0,17.21%,6.18%,-25.90%,0,-25.11%,-1.31%,29.72%,0,4.09%,-22.34%,-3.77%,-13.97%,13.59%,0,-45.33%,0.43%,-34.02%,0,58.99%,11.54%,19.38%,-23.47%,-42.18%,-5.81%,4.44%,-10.72%,78.11%,-35.76%,31.45%,16.04%,0.95%,35.61%,257.61%,92.50%,198.14%,27.80%,-61.44%,-22.39%,-51.54% +Capital Expenditures,-103,-86,-105,-150,-142,-149,-169,-144,-130,-119,-105,-93,-128,-114,-86,-98,-58,-94,-93,-126,-128,-153,-338,-102,-120,-139,-93,-87,-128,-119,-117,-130,-149,-150,-118,-113,-118,-102,-48,-97 +Acquisitions,-160,-50,-67,0,-102,0,-14,-19,0,0,-100,0,0,0,0,0,-227,0,0,0,-37,0,0,0,-15,0,0,0,0,0,-4,0,0,-1259,-184,0,0,53,-7813,0 +Change in Investments,3,3,6,10,6,8,6,13,18,37,21,13,4,7,-13,3,11,16,11,16,11,16,11,11,69,0,0,0,0,0,0,0,13,0,49,223,188,154,79,168 +Other Investing Activities,858,-22,-81,-56,796,-25,-66,0,521,-4,-60,-8,-22,-19,-12,-27,-41,-14,-3,-12,17,-27,5,-15,-16,0,-1,-15,-1,-1,-8,-4,-11,35,-13,-15,-2,-10,-6,-3 +Investing Cash Flow,597,-155,-247,-195,558,-166,-243,-149,410,-85,-243,-88,-146,-125,-110,-122,-316,-91,-85,-121,-138,-164,-322,-106,-82,-139,-94,-102,-128,-121,-129,-133,-147,-1374,-266,96,69,94,-7789,68 +Dividends Paid,-48,-49,-49,-49,-50,-50,-50,-50,-50,-50,-50,-50,-50,-50,-50,-50,-50,-50,-50,-50,-49,-49,-49,-49,-49,-49,-49,-49,-49,-49,-48,-48,-48,-48,-48,-45,-45,-38,-37,-37 +Share Issuance / Repurchase,-72,-578,-79,-57,-391,21,11,-232,-112,18,5,41,5,26,26,65,32,36,7,55,32,71,10,44,5,47,9,48,13,27,39,66,23,35,47,-384,-122,42,7,28 +Debt Issued / Paid,-127,535,45,70,189,-165,-65,90,-152,-160,-100,-650,-568,-300,0,-200,-263,-23,-1539,1497,-161,-320,-124,-126,-237,-295,-1527,864,-196,-298,-900,249,-273,532,-119,-400,-373,-150,260,7571 +Other Financing Activities,490,-10,-8,-14,764,-2,-5,-15,777,-2,0,469,-43,-102,-5,-11,-5,-6,-4,-10,-4,-1,-1,-4,6,-1,-3,-21,-1,-2,-4,-11,-11,0,-1,-4,1,1,-9,8 +Financing Cash Flow,244,-102,-92,-50,512,-196,-109,-207,462,-194,-146,-191,-656,-426,-28,-196,-286,-43,-1586,1493,-183,-298,-164,-135,-276,-298,-1571,842,-233,-321,-913,256,-309,519,-120,-833,-538,-144,221,7569 +Net Cash Flow,-44,149,27,-23,124,-28,-10,-46,-170,159,-49,-43,-441,-123,318,-78,-165,254,-1720,1816,105,109,-184,44,18,43,-1284,1241,44,31,-590,405,159,-501,-21,-463,-8,42,-7369,7710 +Free Cash Flow,-1097,310,264,78,-1135,189,179,164,-1242,332,247,144,238,319,368,149,367,287,-145,325,295,425,-37,182,259,345,301,403,275,344,324,146,478,202,261,160,345,-3,149,-5 +Free Cash Flow Growth,0,64.20%,47.40%,-52.25%,0,-43.13%,-27.61%,13.71%,0,3.95%,-32.81%,-2.76%,-35.25%,11.21%,0,-54.31%,24.30%,-32.36%,0,78.47%,13.76%,23.07%,0,-54.86%,-5.81%,0.17%,-7.11%,176.49%,-42.43%,70.33%,23.84%,-8.87%,38.67%,0,75.02%,0,24.01%,0,-6.40%,0 +Free Cash Flow Margin,-54.20%,16.99%,13.59%,4.15%,-58.50%,10.77%,9.58%,8.97%,-68.02%,19.88%,13.89%,8.68%,13.36%,18.95%,20.88%,9.27%,30.87%,14.89%,-11.86%,18.22%,13.88%,22.44%,-1.84%,9.22%,12.53%,18.78%,14.97%,19.99%,13.32%,19.00%,16.60%,7.40%,23.95%,11.03%,13.51%,8.41%,17.84%,-0.19%,12.79%,-0.47% +Free Cash Flow Per Share,-5.51,1.53,1.28,0.38,-5.46,0.9,0.86,0.78,-5.92,1.58,1.18,0.69,1.14,1.53,1.77,0.71,1.77,1.39,-0.7,1.57,1.43,2.07,-0.18,0.89,1.27,1.69,1.48,1.99,1.36,1.7,1.6,0.73,2.39,1.01,1.31,0.8,1.7,-0.02,0.86,-0.03 +Market Capitalization,21028,21984,22328,27067,25433,23450,30368,27000,26756,21937,22018,26754,26540,30566,33528,33274,31940,28188,24684,20863,30787,28184,24113,26106,21156,26752,22653,22151,24432,23675,25891,24557,20671,26006,23984,21202,20906,19102,18613,19967 +Market Cap Growth,-17.32%,-6.25%,-26.48%,0.25%,-4.95%,6.90%,37.92%,0.92%,0.82%,-28.23%,-34.33%,-19.59%,-16.91%,8.44%,35.83%,59.48%,3.74%,0.02%,2.37%,-20.08%,45.52%,5.35%,6.45%,17.86%,-13.41%,13.00%,-12.51%,-9.80%,18.20%,-8.96%,7.95%,15.82%,-1.12%,36.14%,28.86%,6.18%,8.84%,12.47%,6.79%,24.69% +Enterprise Value,26707,27866,27742,32470,30785,28640,35757,32460,32077,27106,27656,32619,33230,37150,40338,40388,39264,35511,32180,28104,38390,36017,32429,34330,29552,35425,31685,31498,34051,33619,36125,35030,31278,37099,34042,31309,30779,29206,28779,19746 +PE Ratio,23.27,20.29,22.39,28.08,24.84,49.44,60.06,60.04,115.63,78.94,95.94,122.89,66.09,37.31,36.6,58.61,-229.95,-185.57,672.59,55.34,27.21,-312.46,-67.15,-84.82,-55.79,15.26,13.41,13.11,13.47,36.31,36.36,49.46,67.57,71.58,105.8,251.21,142.22,109.91,57.32,29.59 +PS Ratio,2.74,2.89,2.97,3.63,3.44,3.22,4.22,3.8,3.86,3.18,3.19,3.88,3.89,4.9,5.17,5.6,5.21,3.99,3.51,2.68,3.86,3.56,3.06,3.31,2.67,3.37,2.87,2.82,3.13,3.06,3.34,3.17,2.7,3.42,3.18,3.13,3.49,3.61,4.02,4.3 +PB Ratio,1.69,1.78,1.75,2.15,2.04,1.87,2.46,2.22,2.23,1.79,1.82,2.23,2.1,2.41,2.67,2.67,2.62,2.37,2.12,1.76,2.49,2.33,2.07,2.26,1.88,2.19,1.88,1.85,2.08,2.27,2.52,2.47,2.14,2.67,2.51,2.2,2.11,1.91,1.84,3.03 +P/FCF Ratio,-47.35,-45.56,-36.98,-39.31,-42.19,-33.06,-53.63,-54.23,-51.68,22.82,23.21,25.02,24.72,25.41,28.64,50.64,38.32,37,27.45,20.7,35.58,33.98,32.15,24.01,16.17,20.2,17.11,16.45,22.43,18.32,22.51,22.57,18.76,26.85,31.43,32.57,43.05,45.61,31.3,33.01 +P/OCF Ratio,0,-219842.74,-383.64,-339.61,0,-197.39,-5422.8,-27000.25,-374.21,15.6,15.86,17.96,17.7,19.61,22.25,33.27,26.52,23.44,17.64,11.9,19.41,18.28,16.65,16.95,12.11,15.11,12.94,12.32,15.44,13.1,15.27,15.02,12.66,17.72,19.76,20.56,24.6,25.5,20.54,20.73 +Debt/Equity,0.5,0.52,0.46,0.46,0.46,0.44,0.46,0.48,0.47,0.47,0.5,0.52,0.56,0.59,0.62,0.63,0.67,0.7,0.71,0.81,0.66,0.69,0.75,0.76,0.79,0.75,0.79,0.93,0.86,1,1.04,1.16,1.16,1.19,1.16,1.15,1.16,1.19,1.19,1.38 +Quick Ratio,0.82,0.57,0.51,0.66,0.65,0.79,0.76,0.73,0.75,0.79,0.68,0.63,0.47,0.79,0.84,1.01,0.88,1.02,0.82,0.92,0.58,0.44,0.45,0.8,0.75,0.75,0.98,0.93,0.67,0.6,0.63,0.99,0.94,0.9,1.22,1.7,1.9,1.79,1.56,11.17 +Current Ratio,1.91,1.36,1.29,1.66,1.61,2.11,1.96,1.89,1.88,1.98,1.81,1.69,1.41,1.81,1.83,2.39,1.99,2.27,2.18,1.69,1.37,1.17,1.19,2,1.83,1.89,2.41,1.69,1.49,1.47,1.48,1.91,1.96,2.03,2.4,3.36,3.62,3.58,3.12,13.12 +Return on Invested Capital (ROIC),6.01%,7.02%,6.55%,6.44%,6.77%,3.81%,4.18%,4.03%,2.95%,3.82%,3.42%,3.20%,3.82%,5.94%,6.29%,4.59%,1.18%,0.17%,1.63%,3.19%,6.98%,1.34%,-0.33%,-0.04%,-0.31%,3.21%,2.85%,2.71%,3.56%,5.86%,6.48%,4.84%,3.91%,2.89%,1.94%,1.56%,1.66%,1.52%,2.00%,4.93% +Dividend Yield,0.90%,0.90%,0.90%,0.70%,0.80%,0.90%,0.70%,0.70%,0.80%,0.90%,0.90%,0.80%,0.80%,0.70%,0.60%,0.60%,0.60%,0.70%,0.80%,0.90%,0.60%,0.70%,0.80%,0.80%,0.90%,0.70%,0.90%,0.90%,0.80%,0.80%,0.70%,0.80%,0.90%,0.70%,0.80%,0.80%,0.90%,0.90%,0.80%,0.70% +Payout Ratio,20.00%,19.50%,20.30%,28.60%,11.90%,30.80%,24.00%,21.60%,-38.10%,26.10%,32.90%,342.90%,-60.00%,34.30%,35.30%,25.30%,14.80%,20.50%,-24.00%,-9.80%,15.40%,11.40%,36.90%,20.00%,-5.40%,30.00%,26.40%,27.90%,3.90%,49.00%,26.40%,16.10%,68.60%,30.40%,-150.00%,44.40%,32.80%,200.00%,-22.00%,21.80% +Buyback Yield,4.08%,3.33%,1.67%,2.00%,1.00%,0.14%,0.19%,-0.14%,-0.24%,0.14%,0.19%,0.05%,-1.20%,-1.01%,-1.89%,-1.79%,0.14%,-0.72%,-0.29%,-0.34%,-4.32%,-0.78%,-0.78%,-0.59%,2.30%,-0.69%,-0.44%,-0.74%,-0.64%,-0.54%,-2.16%,-0.45%,1.17%,1.36%,-15.26%,-16.95%,-19.04%,-19.80%,-1.17%,-0.64% +Total Return,4.98%,4.23%,2.57%,2.70%,1.80%,1.04%,0.89%,0.56%,0.56%,1.04%,1.09%,0.85%,-0.40%,-0.31%,-1.29%,-1.19%,0.74%,-0.02%,0.51%,0.56%,-3.72%,-0.08%,0.02%,0.21%,3.20%,0.01%,0.46%,0.16%,0.16%,0.26%,-1.46%,0.35%,2.07%,2.06%,-14.46%,-16.15%,-18.14%,-18.90%,-0.37%,0.06% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/zts.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/zts.csv new file mode 100644 index 0000000000000000000000000000000000000000..91268ee6e68c798d9e494c6fb9964302b55b088a --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/healthcare-62 attributes/zts.csv @@ -0,0 +1,107 @@ +Date,2024/12/31,2024/9/30,2024/6/30,2024/3/31,2023/12/31,2023/9/30,2023/6/30,2023/3/31,2022/12/31,2022/9/30,2022/6/30,2022/3/31,2021/12/31,2021/9/30,2021/6/30,2021/3/31,2020/12/31,2020/9/30,2020/6/30,2020/3/31,2019/12/31,2019/9/30,2019/6/30,2019/3/31,2018/12/31,2018/9/30,2018/6/30,2018/3/31,2017/12/31,2017/10/1,2017/7/2,2017/4/2,2016/12/31,2016/10/2,2016/7/3,2016/4/3,2015/12/31,2015/9/27,2015/6/28,2015/3/29 +Revenue,2317,2388,2361,2190,2213,2151,2180,2000,2040,2002,2052,1986,1967,1990,1948,1871,1807,1786,1548,1534,1674,1584,1547,1455,1564,1480,1415,1366,1460,1347,1269,1231,1277,1241,1208,1162,1274,1214,1175,1102 +Revenue Growth,4.70%,11.02%,8.30%,9.50%,8.48%,7.44%,6.24%,0.71%,3.71%,0.60%,5.34%,6.15%,8.85%,11.42%,25.84%,21.97%,7.95%,12.75%,0.07%,5.43%,7.03%,7.03%,9.33%,6.52%,7.12%,9.87%,11.51%,10.97%,14.33%,8.54%,5.05%,5.94%,0.24%,2.22%,2.81%,5.45%,-3.49%,0.33%,1.47%,0.46% +Cost of Revenue,707,701,668,643,728,638,607,588,653,607,625,569,600,586,568,549,601,546,451,459,530,479,465,518,544,473,447,447,457,435,440,443,468,410,399,389,496,421,427,394 +Gross Profit,1610,1687,1693,1547,1485,1513,1573,1412,1387,1395,1427,1417,1367,1404,1380,1322,1206,1240,1097,1075,1144,1105,1082,937,1020,1007,968,919,1003,912,829,788,809,831,809,773,778,793,748,708 +"Selling, General & Admin",625,565,581,547,565,525,556,505,514,501,529,465,593,504,495,409,520,424,393,389,472,391,406,369,420,367,359,338,361,328,336,309,361,345,343,315,425,374,379,354 +Research & Development,186,167,171,162,174,152,146,142,148,134,135,122,138,132,120,118,133,112,111,107,132,112,111,102,125,108,102,97,110,96,86,90,108,90,88,90,109,91,84,80 +Operating Expenses,827,756,854,742,776,737,643,652,733,675,704,637,807,689,687,578,728,581,557,525,651,521,572,500,543,535,485,455,523,456,443,410,537,457,436,398,671,491,746,450 +Other Operating Expenses,16,24,102,33,37,60,-59,5,71,40,40,50,76,53,72,51,75,45,53,29,47,18,55,29,-2,60,24,20,52,32,21,11,68,22,5,-7,137,26,283,16 +Operating Income,783,931,839,805,709,776,930,760,654,720,723,780,560,715,693,744,478,659,540,550,493,584,510,437,477,472,483,464,480,456,386,378,272,374,373,375,107,302,2,258 +Interest Expense / Income,51,57,59,58,59,59,58,63,62,53,53,53,54,56,57,57,58,62,58,53,56,56,55,56,59,54,46,47,50,43,41,41,41,41,41,43,38,29,29,28 +Other Expense / Income,0,10,0,0,-2,0,-1,-1,-1,-1,0,-1,-1,0,-1,-1,-1,0,-1,0,0,0,0,0,0,0,-2,-2,-1,-2,0,1,0,-2,0,0,-2,1,1,0 +Pretax Income,732,864,780,747,652,717,873,698,593,668,670,728,507,659,637,688,421,597,483,497,437,528,455,381,418,418,439,419,431,415,345,336,231,335,332,332,71,272,-28,230 +Income Tax,151,182,156,148,127,121,202,146,132,139,141,133,93,107,125,129,62,118,106,74,53,95,84,69,73,71,55,67,350,117,98,98,77,96,108,128,49,83,9,65 +Net Income,581,682,624,599,525,596,671,552,461,529,529,595,414,552,512,559,359,479,377,423,384,433,371,312,345,347,384,352,81,298,247,238,154,239,224,204,22,189,-37,165 +Preferred Dividends,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Income Common,581,682,624,599,525,596,671,552,461,529,529,595,414,552,512,559,359,479,377,423,384,433,371,312,345,347,384,352,81,298,247,238,154,239,224,204,22,189,-37,165 +Net Income Growth,10.67%,14.43%,-7.00%,8.51%,13.88%,12.67%,26.84%,-7.23%,11.35%,-4.17%,3.32%,6.44%,15.32%,15.24%,35.81%,32.15%,-6.51%,10.62%,1.62%,35.58%,11.30%,24.78%,-3.39%,-11.36%,325.93%,16.44%,55.47%,47.90%,-47.40%,24.69%,10.27%,16.67%,600.00%,26.46%,0,23.64%,-82.54%,13.86%,0,6.45% +Shares Outstanding (Basic),451,453,456,458,459,460,462,464,466,468,470,472,473,474,475,476,476,476,475,476,476,478,479,480,481,482,484,486,487,489,491,492,494,495,496,497,498,499,500,501 +Shares Outstanding (Diluted),451,454,456,459,460,461,463,465,467,469,472,474,476,476,477,478,479,479,478,479,480,482,482,483,484,486,488,490,491,492,494,495,497,498,499,500,501,502,500,503 +Shares Change,-1.95%,-1.71%,-1.49%,-1.25%,-1.43%,-1.64%,-1.82%,-2.00%,-1.86%,-1.51%,-1.15%,-0.80%,-0.67%,-0.46%,-0.23%,-0.23%,-0.31%,-0.62%,-0.87%,-0.85%,-0.88%,-0.89%,-1.07%,-1.37%,-1.31%,-1.34%,-1.32%,-1.11%,-1.12%,-1.11%,-0.96%,-0.84%,-0.81%,-0.76%,-0.28%,-0.74%,-0.54%,-0.15%,-0.30%,0.50% +EPS (Basic),1.29,1.51,1.37,1.31,1.14,1.29,1.45,1.19,0.99,1.13,1.13,1.26,0.87,1.16,1.08,1.18,0.75,1.01,0.79,0.89,0.81,0.91,0.77,0.65,0.72,0.72,0.79,0.72,0.16,0.61,0.5,0.48,0.32,0.48,0.45,0.41,0.05,0.38,-0.07,0.33 +EPS (Diluted),1.29,1.5,1.37,1.31,1.14,1.29,1.45,1.19,0.98,1.13,1.12,1.26,0.87,1.16,1.07,1.17,0.75,1,0.79,0.88,0.8,0.9,0.77,0.65,0.71,0.71,0.79,0.72,0.16,0.61,0.5,0.48,0.31,0.48,0.45,0.41,0.05,0.38,-0.07,0.33 +EPS Growth,13.16%,16.28%,-5.52%,10.08%,16.33%,14.16%,29.46%,-5.56%,12.64%,-2.59%,4.67%,7.69%,16.00%,16.00%,35.44%,32.96%,-6.25%,11.11%,2.60%,35.39%,12.68%,26.76%,-2.53%,-9.72%,343.75%,16.39%,58.00%,50.00%,-48.39%,27.08%,11.11%,17.07%,520.00%,26.32%,0.00%,24.24%,-80.00%,15.15%,0.00%,6.45% +Free Cash Flow Per Share,1.53,1.73,0.81,1,1.52,1.26,0.04,0.71,1.23,0.8,0.4,0.41,1.09,1.13,0.78,0.68,1.19,0.93,0.74,0.7,0.88,0.83,0.45,0.68,1.03,1,0.4,0.69,1.08,0.8,0.26,0.16,0.46,0.37,0.17,0.01,0.4,0.3,0.15,0.03 +Dividend Per Share,0.43,0.43,0.43,0.43,0.38,0.38,0.38,0.38,0.33,0.33,0.33,0.33,0.25,0.25,0.25,0.25,0.2,0.2,0.2,0.2,0.16,0.16,0.16,0.16,0.13,0.13,0.13,0.13,0.11,0,0.21,0.11,0.1,0,0.19,0.1,0.08,0.08,0.08,0.08 +Dividend Growth,15.20%,15.20%,15.20%,15.20%,15.39%,15.39%,15.39%,15.39%,30.00%,30.00%,30.00%,30.00%,25.00%,25.00%,25.00%,25.00%,21.95%,21.95%,21.95%,21.95%,30.16%,30.16%,30.16%,30.16%,20.00%,0,-40.00%,20.00%,10.53%,0,10.53%,10.53%,14.46%,0,128.92%,14.46%,15.28%,15.28%,15.28%,15.28% +Gross Margin,69.49%,70.65%,71.71%,70.64%,67.10%,70.34%,72.16%,70.60%,67.99%,69.68%,69.54%,71.35%,69.50%,70.55%,70.84%,70.66%,66.74%,69.43%,70.87%,70.08%,68.34%,69.76%,69.94%,64.40%,65.22%,68.04%,68.41%,67.28%,68.70%,67.71%,65.33%,64.01%,63.35%,66.96%,66.97%,66.52%,61.07%,65.32%,63.66%,64.25% +Operating Margin,33.79%,38.99%,35.54%,36.76%,32.04%,36.08%,42.66%,38.00%,32.06%,35.96%,35.23%,39.28%,28.47%,35.93%,35.58%,39.77%,26.45%,36.90%,34.88%,35.85%,29.45%,36.87%,32.97%,30.03%,30.50%,31.89%,34.13%,33.97%,32.88%,33.85%,30.42%,30.71%,21.30%,30.14%,30.88%,32.27%,8.40%,24.88%,0.17%,23.41% +Profit Margin,25.08%,28.56%,26.43%,27.35%,23.72%,27.71%,30.78%,27.60%,22.60%,26.42%,25.78%,29.96%,21.05%,27.74%,26.28%,29.88%,19.87%,26.82%,24.35%,27.58%,22.94%,27.34%,23.98%,21.44%,22.06%,23.45%,27.14%,25.77%,5.55%,22.12%,19.46%,19.33%,12.06%,19.26%,18.54%,17.56%,1.73%,15.57%,-3.15%,14.97% +Free Cash Flow Margin,29.74%,32.83%,15.67%,20.82%,31.59%,26.96%,0.83%,16.40%,27.99%,18.58%,9.26%,9.77%,26.08%,26.83%,18.89%,17.26%,31.32%,24.80%,22.67%,21.77%,24.91%,25.13%,13.90%,22.41%,31.59%,32.70%,13.71%,24.60%,35.96%,29.03%,10.17%,6.26%,17.70%,14.67%,6.87%,0.52%,15.46%,12.52%,6.47%,1.36% +Effective Tax Rate,20.63%,21.07%,20.00%,19.81%,19.48%,16.88%,23.14%,20.92%,22.26%,20.81%,21.05%,18.27%,18.34%,16.24%,19.62%,18.75%,14.73%,19.77%,21.95%,14.89%,12.13%,17.99%,18.46%,18.11%,17.46%,16.99%,12.53%,15.99%,81.21%,28.19%,28.41%,29.17%,33.33%,28.66%,32.53%,38.55%,69.01%,30.52%,0.00%,28.26% +EBITDA,906,1042,966,931,837,900,1052,881,774,836,840,895,678,825,806,854,588,770,652,660,602,691,608,535,578,556,548,526,544,516,445,439,335,436,433,432,164,347,51,306 +EBITDA Margin,39.10%,43.64%,40.92%,42.51%,37.82%,41.84%,48.26%,44.05%,37.94%,41.76%,40.94%,45.07%,34.47%,41.46%,41.38%,45.64%,32.54%,43.11%,42.12%,43.03%,35.96%,43.62%,39.30%,36.77%,36.96%,37.57%,38.73%,38.51%,37.26%,38.31%,35.07%,35.66%,26.23%,35.13%,35.84%,37.18%,12.87%,28.58%,4.34%,27.77% +Depreciation & Amortization,123,121,127,126,126,124,121,120,119,115,117,114,117,110,112,109,109,111,111,110,109,107,98,98,101,84,63,60,63,58,59,62,63,60,60,57,55,46,50,48 +EBIT,783,921,839,805,711,776,931,761,655,721,723,781,561,715,694,745,479,659,541,550,493,584,510,437,477,472,485,466,481,458,386,377,272,376,373,375,109,301,1,258 +EBIT Margin,33.79%,38.57%,35.54%,36.76%,32.13%,36.08%,42.71%,38.05%,32.11%,36.01%,35.23%,39.33%,28.52%,35.93%,35.63%,39.82%,26.51%,36.90%,34.95%,35.85%,29.45%,36.87%,32.97%,30.03%,30.50%,31.89%,34.28%,34.11%,32.95%,34.00%,30.42%,30.63%,21.30%,30.30%,30.88%,32.27%,8.56%,24.79%,0.09%,23.41% +Cash & Equivalents,1987,1714,1574,1975,2041,1754,1717,2109,3581,2507,2652,3135,3485,3274,3658,3602,3604,3654,3353,1951,1934,1815,1755,1728,1602,1286,1558,1654,1564,1981,705,629,727,651,658,675,1154,592,544,559 +Short-TermInvestments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,12,25,65,99,105,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Cash & Cash Equivalents,1987,1714,1574,1975,2041,1754,1717,2109,3581,2507,2652,3135,3485,3274,3658,3602,3604,3654,3353,1951,1934,1827,1780,1793,1701,1391,1558,1654,1564,1981,705,629,727,651,658,675,1154,592,544,559 +Cash Growth,-2.65%,-2.28%,-8.33%,-6.35%,-43.01%,-30.04%,-35.26%,-32.73%,2.76%,-23.43%,-27.50%,-12.97%,-3.30%,-10.40%,9.10%,84.62%,86.35%,100.00%,88.37%,8.81%,13.70%,31.34%,14.25%,8.40%,8.76%,-29.78%,120.99%,162.96%,115.13%,204.30%,7.14%,-6.82%,-37.00%,9.97%,20.96%,20.75%,30.84%,-1.00%,-5.88%,10.47% +Receivables,1316,1411,1383,1293,1304,1257,1322,1186,1215,1189,1291,1222,1133,1152,1170,1125,1013,1012,984,965,1086,1030,994,970,1036,929,973,943,998,1009,975,954,913,915,888,908,937,1038,993,905 +Inventory,2306,2416,2452,2651,2564,2744,2701,2563,2345,2303,2205,2057,1923,1875,1802,1700,1628,1626,1584,1481,1410,1439,1404,1361,1391,1441,1420,1441,1427,1490,1498,1535,1502,1563,1525,1461,1467,1403,1417,1346 +Other Current Assets,377,741,793,440,434,467,443,411,365,552,503,423,389,381,418,367,366,465,364,375,318,322,306,255,271,315,288,229,228,414,406,265,248,235,257,263,272,417,362,300 +Total Current Assets,5986,6282,6202,6359,6343,6222,6183,6269,7506,6551,6651,6837,6930,6682,7048,6794,6611,6757,6285,4772,4748,4618,4484,4379,4399,4076,4239,4267,4217,4894,3584,3383,3390,3364,3328,3307,3830,3450,3316,3110 +"Property, Plant & Equipment",3610,3521,3422,3476,3434,3318,3235,3129,2973,2840,2752,2676,2603,2526,2463,2416,2394,2293,2192,2159,2129,2006,1934,1841,1658,1556,1470,1453,1435,1388,1355,1368,1381,1382,1341,1317,1307,1293,1295,1301 +Long-Term Investments,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Goodwill and Intangibles,3851,3930,3965,4054,4097,4160,3966,4052,4126,4011,4110,4115,4156,4275,4358,4378,4404,4484,4412,4404,4482,4485,4421,4511,4565,4657,2739,2812,2779,2848,2705,2729,2709,2779,2692,2669,2645,1842,1864,1904 +Other Long-Term Assets,790,624,576,459,412,406,365,304,320,272,257,232,211,222,200,208,200,191,180,193,186,163,147,152,155,170,155,158,155,158,158,169,169,190,157,160,131,101,123,115 +Total Long-Term Assets,8251,8075,7963,7989,7943,7884,7566,7485,7419,7123,7119,7023,6970,7023,7021,7002,6998,6968,6784,6756,6797,6654,6502,6504,6378,6383,4364,4423,4369,4394,4218,4266,4259,4351,4190,4146,4083,3236,3282,3320 +Total Assets,14237,14357,14165,14348,14286,14106,13749,13754,14925,13674,13770,13860,13900,13705,14069,13796,13609,13725,13069,11528,11545,11272,10986,10883,10777,10459,8603,8690,8586,9288,7802,7649,7649,7715,7518,7453,7913,6686,6598,6430 +Accounts Payable,433,404,420,405,411,388,464,424,405,373,430,402,436,387,369,346,457,357,335,265,301,284,290,235,313,238,230,217,261,213,199,231,265,241,224,210,293,306,278,256 +Deferred Revenue,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Current Debt,1350,0,0,24,3,2,2,3,1352,1353,1352,1350,0,0,604,604,604,1101,501,500,500,0,0,0,9,0,0,0,0,750,850,750,0,0,4,4,405,408,404,402 +Total Current Liabilities,3412,1702,1797,1909,1889,1608,1769,1915,3167,2880,3051,3034,1797,1471,2091,2066,2170,2400,1811,1721,1806,1052,1075,1082,1223,1003,967,1000,1094,1746,1784,1730,1117,1039,1039,1163,1781,1658,1572,1370 +Other Current Liabilities,1629,1298,1377,1480,1475,1218,1303,1488,1410,1154,1269,1282,1361,1084,1118,1116,1109,942,975,956,1005,768,785,847,901,765,737,783,833,783,735,749,852,798,811,949,1083,944,890,712 +Long-Term Debt,5394,6755,6744,6746,6752,6743,6743,6739,6738,5396,5382,5386,6743,6752,6739,6746,6758,6762,7349,6122,6111,6616,6615,6578,6443,6441,4955,4954,4953,4952,3719,3718,4468,4467,4465,4464,4463,3226,3243,3243 +Total Long-Term Liabilities,6055,7421,7408,7387,7406,7424,7359,7348,7355,6132,6139,6168,7559,7553,7626,7638,7666,7718,8271,7054,7031,7542,7500,7484,7369,7338,5654,5715,5706,5523,4272,4284,5033,5078,5108,5103,5041,3774,3824,3755 +Other Long-Term Liabilities,661,666,664,641,654,681,616,609,617,736,757,782,816,801,887,892,908,956,922,932,920,926,885,906,926,897,699,761,753,571,553,566,565,611,643,639,578,548,581,512 +Total Liabilities,9467,9123,9205,9296,9295,9032,9128,9263,10522,9012,9190,9202,9356,9024,9717,9704,9836,10118,10082,8775,8837,8594,8575,8566,8592,8341,6621,6715,6800,7269,6056,6014,6150,6117,6147,6266,6822,5432,5396,5125 +Total Debt,6744,6755,6744,6770,6755,6745,6745,6742,8090,6749,6734,6736,6743,6752,7343,7350,7362,7863,7850,6622,6611,6616,6615,6578,6452,6441,4955,4954,4953,5702,4569,4468,4468,4467,4469,4468,4868,3634,3647,3645 +Debt Growth,-0.16%,0.15%,-0.02%,0.42%,-16.50%,-0.06%,0.16%,0.09%,19.98%,-0.04%,-8.29%,-8.35%,-8.41%,-14.13%,-6.46%,10.99%,11.36%,18.85%,18.67%,0.67%,2.46%,2.72%,33.50%,32.78%,30.26%,12.96%,8.45%,10.88%,10.86%,27.65%,2.24%,0,-8.22%,22.92%,22.54%,22.58%,34.07%,-0.49%,-0.19%,-0.36% +Retained Earnings,11968,11806,11124,10696,10295,10140,9543,9045,8668,8533,8004,7628,7186,7044,6492,6099,5659,5526,5048,4764,4427,4217,3788,3495,3270,3067,2722,2399,2109,2140,1843,1651,1477,1423,1190,1016,876,943,795,832 +Comprehensive Income,-940,-851,-845,-841,-839,-814,-895,-828,-817,-809,-722,-704,-764,-667,-623,-633,-730,-735,-856,-781,-726,-699,-669,-598,-629,-619,-543,-429,-505,-455,-542,-552,-598,-506,-554,-618,-622,-562,-504,-479 +Shareholders Equity,4770,5234,4966,5058,4997,5078,4625,4494,4405,4663,4580,4658,4543,4679,4350,4089,3769,3602,2982,2753,2708,2678,2411,2317,2185,2118,1970,1960,1770,1989,1715,1609,1487,1585,1357,1165,1068,1229,1176,1278 +Net Cash / Debt,-4757,-5041,-5170,-4795,-4714,-4991,-5028,-4633,-4509,-4242,-4082,-3601,-3258,-3478,-3685,-3748,-3758,-4209,-4497,-4671,-4677,-4789,-4835,-4785,-4751,-5050,-3397,-3300,-3389,-3721,-3864,-3839,-3741,-3816,-3811,-3793,-3714,-3042,-3103,-3086 +Net Cash / Debt Growth,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Net Cash Per Share,-10.55,-11.12,-11.34,-10.45,-10.25,-10.82,-10.86,-9.97,-9.66,-9.04,-8.66,-7.6,-6.85,-7.3,-7.73,-7.84,-7.85,-8.8,-9.41,-9.75,-9.74,-9.95,-10.02,-9.9,-9.81,-10.4,-6.97,-6.74,-6.9,-7.56,-7.82,-7.75,-7.53,-7.66,-7.64,-7.59,-7.42,-6.06,-6.2,-6.13 +Working Capital,2574,4580,4405,4450,4454,4614,4414,4354,4339,3671,3600,3803,5133,5211,4957,4728,4441,4357,4474,3051,2942,3566,3409,3297,3176,3073,3272,3267,3123,3148,1800,1653,2273,2325,2289,2144,2049,1792,1744,1740 +Book Value Per Share,10.59,11.56,10.9,11.04,10.89,11.03,10.01,9.7,9.46,9.97,9.75,9.86,9.61,9.87,9.16,8.6,7.93,7.58,6.27,5.79,5.68,5.61,5.04,4.83,4.55,4.39,4.07,4.03,3.63,4.07,3.49,3.27,3.01,3.2,2.73,2.34,2.14,2.46,2.35,2.55 +Net Income,581,682,624,599,525,596,671,552,461,529,529,595,414,552,512,559,359,479,377,423,384,433,371,312,345,347,384,352,81,298,247,238,154,239,224,204,22,189,-37,165 +Depreciation & Amortization,123,121,127,126,126,124,121,120,119,115,117,114,117,110,112,109,109,111,111,110,109,107,98,98,101,84,63,60,63,58,59,62,63,60,60,57,55,46,50,48 +Share-Based Compensation,19,18,19,18,17,17,17,9,16,15,15,16,14,15,16,13,13,14,16,16,16,16,17,18,17,14,11,11,11,11,11,11,9,9,10,9,12,10,11,10 +Other Operating Activities,182,130,-268,-148,229,-13,-626,-132,145,-133,-325,-416,134,-24,-159,-281,237,-42,-66,-141,73,-50,-168,-39,121,105,-191,-34,453,72,-137,-192,60,-69,-157,-219,189,-41,98,-163 +Operating Cash Flow,905,951,502,595,897,724,183,549,741,526,336,309,679,653,481,400,718,562,438,408,582,506,318,389,584,550,267,389,608,439,180,119,286,239,137,51,278,204,122,60 +Operating Cash Flow Growth,0.89%,31.35%,174.32%,8.38%,21.05%,37.64%,-45.54%,77.67%,9.13%,-19.45%,-30.15%,-22.75%,-5.43%,16.19%,9.82%,-1.96%,23.37%,11.07%,37.74%,4.88%,-0.34%,-8.00%,19.10%,0,-3.95%,25.29%,48.33%,226.89%,112.59%,83.68%,31.39%,133.33%,2.88%,17.16%,12.30%,-15.00%,-28.17%,98.06%,-23.27%,0 +Capital Expenditures,-216,-167,-132,-139,-198,-144,-165,-221,-170,-154,-146,-115,-166,-119,-113,-77,-152,-119,-87,-74,-165,-108,-103,-63,-90,-66,-73,-53,-83,-48,-51,-42,-60,-57,-54,-45,-81,-52,-46,-45 +Acquisitions,293,0,-8,0,0,-145,93,-7,-216,-3,-89,-4,0,0,-11,-3,-5,-30,-72,-6,-58,-137,0,0,-4,-2002,0,8,36,-79,1,-3,1,-67,5,63,-654,0,2,-229 +Change in Investments,50,-11,9,9,-12,19,-11,12,-52,33,32,1,25,5,-15,17,-19,-28,-4,24,12,50,40,36,28,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 +Other Investing Activities,-1,0,-1,-1,0,-1,3,0,0,0,0,0,-1,0,0,0,-1,3,-1,-1,-2,-14,4,4,-8,4,-3,0,-7,-1,10,-3,0,0,0,0,-2,-8,0,0 +Investing Cash Flow,126,-178,-132,-131,-210,-271,-80,-216,-438,-124,-203,-118,-142,-114,-139,-63,-177,-174,-164,-57,-213,-209,-59,-23,-74,-2064,-76,-45,-54,-128,-40,-48,-59,-124,-49,18,-737,-60,-44,-274 +Dividends Paid,-194,-197,-197,-198,-172,-173,-173,-174,-151,-153,-153,-154,-117,-119,-119,-119,-95,-95,-95,-95,-79,-78,-78,-79,-60,-61,-60,-62,-51,-52,-51,-52,-47,-47,-47,-47,-41,-42,-43,-42 +Share Issuance / Repurchase,-553,-433,-533,-339,-235,-250,-324,-283,-405,-377,-451,-361,-198,-198,-166,-181,0,0,0,-250,-176,-150,-150,-150,-131,-143,-215,-190,-101,-125,-125,-125,-50,-74,-75,-76,-46,-48,-51,-47 +Debt Issued / Paid,0,0,-24,21,1,0,-1,-1349,1337,1,2,0,0,-604,0,0,-497,0,1229,0,0,0,0,-9,8,1485,0,0,-750,1131,100,0,-3,-4,0,-401,1113,4,3,-5 +Other Financing Activities,2,2,-9,-8,9,7,4,4,-1,0,-8,-30,1,2,-5,-39,-5,2,7,17,5,-4,2,-5,-14,-18,4,-10,-65,2,12,1,-28,1,14,-19,0,0,0,0 +Financing Cash Flow,-745,-628,-763,-524,-397,-416,-494,-1802,780,-529,-610,-545,-314,-919,-290,-339,-597,-93,1141,-328,-250,-232,-226,-243,-197,1263,-271,-262,-967,956,-64,-176,-128,-124,-108,-543,1026,-86,-91,-94 +Net Cash Flow,273,140,-401,-66,287,37,-392,-1472,1074,-145,-483,-350,211,-384,56,-2,-50,301,1402,17,119,60,27,126,316,-272,-96,90,-417,1276,76,-98,76,-7,-17,-479,562,48,-15,-323 +Free Cash Flow,689,784,370,456,699,580,18,328,571,372,190,194,513,534,368,323,566,443,351,334,417,398,215,326,494,484,194,336,525,391,129,77,226,182,83,6,197,152,76,15 +Free Cash Flow Growth,-1.43%,35.17%,1955.56%,39.02%,22.42%,55.91%,-90.53%,69.07%,11.31%,-30.34%,-48.37%,-39.94%,-9.36%,20.54%,4.84%,-3.29%,35.73%,11.31%,63.26%,2.45%,-15.59%,-17.77%,10.83%,-2.98%,-5.91%,23.79%,50.39%,336.36%,132.30%,114.84%,55.42%,1183.33%,14.72%,19.74%,9.21%,-60.00%,-41.37%,149.18%,-35.04%,0 +Free Cash Flow Margin,29.74%,32.83%,15.67%,20.82%,31.59%,26.96%,0.83%,16.40%,27.99%,18.58%,9.26%,9.77%,26.08%,26.83%,18.89%,17.26%,31.32%,24.80%,22.67%,21.77%,24.91%,25.13%,13.90%,22.41%,31.59%,32.70%,13.71%,24.60%,35.96%,29.03%,10.17%,6.26%,17.70%,14.67%,6.87%,0.52%,15.46%,12.52%,6.47%,1.36% +Free Cash Flow Per Share,1.53,1.73,0.81,1,1.52,1.26,0.04,0.71,1.23,0.8,0.4,0.41,1.09,1.13,0.78,0.68,1.19,0.93,0.74,0.7,0.88,0.83,0.45,0.68,1.03,1,0.4,0.69,1.08,0.8,0.26,0.16,0.46,0.37,0.17,0.01,0.4,0.3,0.15,0.03 +Market Capitalization,73508,88517,79103,77476,90615,80086,79580,77126,68303,69420,80896,89009,115457,92012,88478,74829,78657,78575,65086,55895,63038,59532,54323,48198,41098,44116,41220,40524,35104,31186,30616,26256,26435,25747,23545,22367,23860,21210,24308,23146 +Market Cap Growth,-18.88%,10.53%,-0.60%,0.45%,32.67%,15.36%,-1.63%,-13.35%,-40.84%,-24.55%,-8.57%,18.95%,46.79%,17.10%,35.94%,33.88%,24.78%,31.99%,19.81%,15.97%,53.39%,34.94%,31.79%,18.94%,17.07%,41.46%,34.64%,54.34%,32.80%,21.12%,30.03%,17.39%,10.79%,21.39%,-3.14%,-3.37%,10.61%,15.53%,49.84%,59.34% +Enterprise Value,78265,93558,84273,82271,95329,85077,84608,81759,72812,73662,84978,92610,118715,95490,92163,78577,82415,82784,69583,60566,67715,64321,59158,52983,45849,49166,44617,43824,38493,34907,34480,30095,30176,29563,27356,26160,27574,24252,27411,26232 +PE Ratio,29.57,36.43,33.75,32.4,38.66,35.13,35.96,37.24,32.31,33.59,38.71,42.94,56.68,46.42,46.35,42.18,48.02,47.25,40.25,34.7,42.03,40.75,39.51,34.73,28.78,37.9,36.97,41.44,40.63,33.28,34.87,30.71,32.2,37.37,36.85,59.17,70.39,47.88,57.88,39.03 +PS Ratio,7.94,9.67,8.87,8.87,10.61,9.57,9.68,9.53,8.45,8.67,10.12,11.28,14.85,12.08,11.94,10.67,11.78,12.01,10.27,8.82,10.07,9.68,8.99,8.15,7.06,7.71,7.38,7.45,6.62,6.09,6.1,5.3,5.41,5.27,4.85,4.64,5.01,4.41,5.06,4.83 +PB Ratio,15.41,16.91,15.93,15.32,18.13,15.77,17.21,17.16,15.51,14.89,17.66,19.11,25.41,19.67,20.34,18.3,20.87,21.81,21.83,20.3,23.28,22.23,22.53,20.8,18.81,20.83,20.92,20.68,19.83,15.68,17.85,16.32,17.78,16.24,17.35,19.2,22.34,17.26,20.67,18.11 +P/FCF Ratio,31.97,38.34,37.58,44.2,55.76,53.5,61.74,52.79,51.47,54.7,56.53,55.32,66.43,51.37,52.05,44.46,46.43,50.86,43.39,40.98,46.49,41.54,35.76,32.17,27.25,28.67,28.51,29.34,31.29,37.89,49.86,46.23,53.19,55.02,53.76,51.9,54.23,36.63,49.81,43.76 +P/OCF Ratio,24.89,30.06,29.1,32.29,38.51,36.45,39.81,35.84,35.72,37.52,40.92,41.95,52.17,40.86,40.94,35.33,37,39.48,33.65,30.81,35.12,33.13,29.51,26.93,22.96,24.32,24.2,25.08,26.08,30.45,37.16,33.62,37.08,36.52,35.14,34.15,35.93,27.44,36.17,32.65 +Debt/Equity,1.41,1.29,1.36,1.34,1.35,1.33,1.46,1.5,1.84,1.45,1.47,1.45,1.48,1.44,1.69,1.8,1.95,2.18,2.63,2.41,2.44,2.47,2.74,2.84,2.95,3.04,2.52,2.53,2.8,2.87,2.66,2.78,3,2.82,3.29,3.84,4.56,2.96,3.1,2.85 +Quick Ratio,0.97,1.84,1.65,1.71,1.77,1.87,1.72,1.72,1.51,1.28,1.29,1.44,2.57,3.01,2.31,2.29,2.13,1.94,2.39,1.69,1.67,2.72,2.58,2.55,2.24,2.31,2.62,2.6,2.34,1.71,0.94,0.92,1.47,1.51,1.49,1.36,1.17,0.98,0.98,1.07 +Current Ratio,1.75,3.69,3.45,3.33,3.36,3.87,3.5,3.27,2.37,2.28,2.18,2.25,3.86,4.54,3.37,3.29,3.05,2.82,3.47,2.77,2.63,4.39,4.17,4.05,3.6,4.06,4.38,4.27,3.86,2.8,2.01,1.96,3.04,3.24,3.2,2.84,2.15,2.08,2.11,2.27 +Return on Invested Capital (ROIC),23.22%,21.87%,21.63%,21.78%,21.54%,20.89%,21.06%,20.03%,18.30%,19.59%,20.02%,19.75%,19.65%,18.97%,17.94%,17.15%,16.40%,16.15%,16.63%,19.16%,18.09%,17.71%,17.27%,17.60%,18.50%,15.12%,17.76%,15.68%,14.31%,13.69%,15.79%,15.92%,15.62%,12.92%,12.45%,8.44%,7.25%,11.25%,10.87%,13.82% +Dividend Yield,1.10%,0.90%,0.90%,0.90%,0.80%,0.80%,0.80%,0.80%,0.90%,0.80%,0.70%,0.60%,0.40%,0.50%,0.50%,0.50%,0.50%,0.50%,0.50%,0.60%,0.50%,0.50%,0.50%,0.50%,0.60%,0.50%,0.40%,0.50%,0.60%,0.60%,0.70%,0.70%,0.70%,0.70%,1.00%,0.80%,0.70%,0.80%,0.60%,0.60% +Payout Ratio,33.50%,28.60%,31.50%,33.00%,32.90%,29.10%,25.90%,31.50%,32.80%,28.80%,28.80%,25.80%,28.70%,21.60%,23.10%,21.20%,26.70%,19.80%,25.30%,22.50%,20.20%,18.00%,21.30%,25.20%,17.50%,17.50%,15.90%,17.50%,65.60%,0.00%,42.00%,21.90%,29.70%,0.00%,42.20%,23.20%,166.00%,21.80%,-118.60%,25.20% +Buyback Yield,1.95%,1.71%,1.49%,1.25%,1.43%,1.64%,1.82%,2.00%,1.86%,1.51%,1.15%,0.80%,0.67%,0.46%,0.23%,0.23%,0.31%,0.62%,0.87%,0.85%,0.88%,0.89%,1.07%,1.37%,1.31%,1.34%,1.32%,1.11%,1.12%,1.10%,0.96%,0.84%,0.81%,0.76%,0.28%,0.74%,0.54%,0.15%,0.30%,-0.50% +Total Return,3.05%,2.61%,2.39%,2.15%,2.23%,2.44%,2.62%,2.80%,2.76%,2.31%,1.85%,1.40%,1.07%,0.96%,0.73%,0.73%,0.81%,1.12%,1.37%,1.45%,1.38%,1.39%,1.57%,1.87%,1.91%,1.84%,1.72%,1.61%,1.72%,1.70%,1.66%,1.54%,1.51%,1.46%,1.28%,1.54%,1.24%,0.95%,0.90%,0.10% diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/A-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/A-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..0d43f95def9ca1478dc6446d223dc05a5d727200 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/A-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,42.13000,42.13000,41.01000,41.09000,37.85400,-2.63%,3625952 +2015-03-25,41.17000,41.69500,40.79000,40.81000,37.59600,-0.68%,2776181 +2015-03-26,40.68000,40.97000,40.37000,40.70000,37.49500,-0.27%,1573740 +2015-03-27,40.60000,41.18000,40.58000,41.11000,37.96500,1.01%,1932749 +2015-03-30,41.52000,41.86000,41.32000,41.72000,38.52800,1.48%,2064181 +2015-03-31,41.28000,41.78000,41.10200,41.55000,38.37100,-0.41%,1659169 +2015-04-01,41.46000,41.52000,40.72000,41.39000,38.22300,-0.39%,2170331 +2015-04-02,41.47000,42.13000,41.33000,42.05000,38.83300,1.59%,2135918 +2015-04-06,41.68000,42.20000,41.51000,41.93000,38.72200,-0.29%,2379808 +2015-04-07,41.94000,42.52000,41.87000,42.44000,39.19300,1.22%,3072418 +2015-04-08,42.43000,42.59000,42.02500,42.26000,39.02700,-0.42%,2443178 +2015-04-09,42.16000,42.59000,42.07000,42.49000,39.23900,0.54%,1332519 +2015-04-10,42.80000,43.56000,42.57000,43.55000,40.21800,2.49%,3370597 +2015-04-13,43.59000,43.59000,42.99000,43.04000,39.74700,-1.17%,3708641 +2015-04-14,42.96000,43.20000,42.58000,43.07000,39.77500,0.07%,1777705 +2015-04-15,43.28000,43.56000,43.18000,43.38000,40.06100,0.72%,1445622 +2015-04-16,43.14000,43.36000,43.06000,43.13000,39.83000,-0.58%,1070232 +2015-04-17,42.74000,43.05000,42.60000,42.98000,39.69200,-0.35%,2333369 +2015-04-20,43.33000,43.44000,43.15000,43.19000,39.88600,0.49%,1410574 +2015-04-21,43.42000,43.50000,42.87000,42.89000,39.60800,-0.69%,1719710 +2015-04-22,42.72000,42.84000,42.37000,42.71000,39.44200,-0.42%,2726140 +2015-04-23,42.42000,42.86000,42.24000,42.62000,39.35900,-0.21%,3973179 +2015-04-24,42.71000,42.81000,42.42000,42.49000,39.23900,-0.31%,2200155 +2015-04-27,42.74000,42.77000,41.96500,41.98000,38.76800,-1.20%,2298298 +2015-04-28,41.87000,42.31000,41.57000,42.18000,38.95300,0.48%,1803453 +2015-04-29,42.04000,42.20000,41.44000,41.96000,38.75000,-0.52%,2160963 +2015-04-30,41.83000,41.94000,41.11000,41.37000,38.20500,-1.41%,1726312 +2015-05-01,41.41000,41.93000,41.24000,41.83000,38.63000,1.11%,1880177 +2015-05-04,41.88000,42.08000,41.70000,41.94000,38.73100,0.26%,1073820 +2015-05-05,41.72000,41.85000,41.45500,41.59000,38.40800,-0.83%,1254801 +2015-05-06,41.86000,41.86000,41.36000,41.59000,38.40800,,934611 +2015-05-07,41.59000,41.85000,41.31000,41.80000,38.60200,0.50%,999682 +2015-05-08,42.23000,42.53000,42.21000,42.50000,39.24800,1.67%,1034717 +2015-05-11,42.39000,42.83000,42.39000,42.62000,39.35900,0.28%,975490 +2015-05-12,42.36000,42.50000,41.50000,41.91000,38.70300,-1.67%,2617833 +2015-05-13,42.05000,42.39000,41.71000,41.81000,38.61100,-0.24%,1992774 +2015-05-14,42.18000,42.22500,41.87000,42.05000,38.83300,0.57%,2883667 +2015-05-15,42.14000,42.26000,41.99000,42.04000,38.82300,-0.02%,2147413 +2015-05-18,42.05000,42.70000,41.98000,42.63000,39.36800,1.40%,1965122 +2015-05-19,41.57000,42.83000,41.50000,42.37000,39.12800,-0.61%,5277345 +2015-05-20,42.50000,42.83800,42.43000,42.61000,39.35000,0.57%,2652326 +2015-05-21,42.57000,42.73000,42.20000,42.32000,39.08200,-0.68%,2126157 +2015-05-22,42.27000,42.67000,42.07000,42.50000,39.24800,0.43%,1484752 +2015-05-26,42.48000,42.63000,41.98500,42.06000,38.84200,-1.04%,1919645 +2015-05-27,42.27000,42.93000,42.10000,42.61000,39.35000,1.31%,2507443 +2015-05-28,42.45000,42.71000,41.35000,41.75000,38.55600,-2.02%,3347403 +2015-05-29,41.79000,41.83000,40.82000,41.19000,38.03900,-1.34%,5022554 +2015-06-01,41.43000,41.43000,40.85000,40.92000,37.78900,-0.66%,2440065 +2015-06-02,40.94000,41.14000,40.67000,41.11000,37.96500,0.46%,2947454 +2015-06-03,41.31000,41.36000,40.94000,41.10000,37.95500,-0.02%,2722286 +2015-06-04,40.89000,41.08000,40.01000,40.54000,37.43800,-1.36%,4091870 +2015-06-05,40.54000,40.67000,40.20000,40.31000,37.22600,-0.57%,1760467 +2015-06-08,40.26000,40.35000,39.91000,39.95000,36.89300,-0.89%,1353411 +2015-06-09,39.93000,40.33000,39.83000,40.12000,37.05000,0.43%,1439015 +2015-06-10,40.40000,40.59000,40.27000,40.52000,37.42000,1.00%,1789330 +2015-06-11,40.57000,40.60000,40.29000,40.53000,37.42900,0.02%,1576987 +2015-06-12,40.33000,40.49000,39.73500,39.84000,36.79200,-1.70%,2769551 +2015-06-15,39.63000,39.63000,39.25000,39.52000,36.49600,-0.80%,2361878 +2015-06-16,39.59000,39.81000,39.38000,39.79000,36.74600,0.68%,1422563 +2015-06-17,39.76000,39.80000,39.32000,39.60000,36.57000,-0.48%,1519421 +2015-06-18,39.80000,40.05500,39.72000,39.90000,36.84700,0.76%,1865267 +2015-06-19,39.80000,39.94000,39.49000,39.49000,36.46900,-1.03%,2658779 +2015-06-22,39.81000,40.01000,39.73000,39.81000,36.76400,0.81%,3909250 +2015-06-23,39.89000,39.95000,39.42000,39.60000,36.57000,-0.53%,2053553 +2015-06-24,39.47000,40.45000,39.02500,40.19000,37.11500,1.49%,6127695 +2015-06-25,39.80000,40.52000,39.38000,40.05000,36.98600,-0.35%,5265772 +2015-06-26,40.00000,40.17000,39.77500,40.02000,37.05000,-0.07%,3350458 +2015-06-29,39.60000,39.80000,38.74000,38.74000,35.86500,-3.20%,2516360 +2015-06-30,39.08000,39.19000,38.48000,38.58000,35.71700,-0.41%,3037436 +2015-07-01,38.89000,39.29500,38.75000,39.26000,36.34700,1.76%,4486572 +2015-07-02,39.36000,39.64000,39.15000,39.58000,36.64300,0.82%,2160799 +2015-07-06,39.11000,39.66000,39.08000,39.36000,36.43900,-0.56%,2509428 +2015-07-07,39.53000,39.79000,39.13600,39.79000,36.83700,1.09%,2927761 +2015-07-08,39.48000,39.48000,38.71000,38.75000,35.87500,-2.61%,3390976 +2015-07-09,39.27000,39.33000,38.91000,38.92000,36.03200,0.44%,2237945 +2015-07-10,39.29000,39.44000,39.15500,39.40000,36.47600,1.23%,2107093 +2015-07-13,39.72000,40.00000,39.54000,39.96000,36.99500,1.42%,1579730 +2015-07-14,40.05000,40.66000,39.89000,40.49000,37.48600,1.33%,2801301 +2015-07-15,40.42000,40.52000,40.02000,40.13000,37.15200,-0.89%,2247745 +2015-07-16,40.36000,40.44000,40.12000,40.34000,37.34700,0.52%,1826485 +2015-07-17,40.20000,40.33000,39.84000,39.95000,36.98600,-0.97%,2412373 +2015-07-20,40.06000,40.13000,39.95000,40.06000,37.08700,0.28%,1155252 +2015-07-21,39.97000,40.01000,39.54000,39.57000,36.63400,-1.22%,1160904 +2015-07-22,39.29000,40.42000,39.29000,40.33000,37.33700,1.92%,2949376 +2015-07-23,40.37000,40.37000,40.01000,40.25000,37.26300,-0.20%,1708801 +2015-07-24,40.11000,40.17000,39.22000,39.31000,36.39300,-2.34%,1844946 +2015-07-27,39.04000,39.65000,38.61000,39.61000,36.67100,0.76%,5261424 +2015-07-28,40.00000,40.47000,39.50000,40.45000,37.44800,2.12%,2768225 +2015-07-29,40.50000,40.73000,40.24000,40.40000,37.40200,-0.12%,2014066 +2015-07-30,40.26000,41.05000,40.07000,40.97000,37.93000,1.41%,2440415 +2015-07-31,41.05000,41.14000,40.78000,40.95000,37.91100,-0.05%,2247715 +2015-08-03,40.92000,41.13000,40.58000,41.00000,37.95800,0.12%,2104591 +2015-08-04,40.94000,41.35000,40.55000,40.62000,37.60600,-0.93%,1448062 +2015-08-05,40.94000,41.19000,40.69000,40.72000,37.69800,0.25%,941866 +2015-08-06,40.95000,40.96000,39.91000,40.12000,37.14300,-1.47%,1932226 +2015-08-07,40.14000,40.21000,39.63000,39.99000,37.02300,-0.32%,1513076 +2015-08-10,40.24000,40.64000,40.16000,40.47000,37.46700,1.20%,1554542 +2015-08-11,40.19000,40.19000,39.30000,39.42000,36.49500,-2.59%,1575708 +2015-08-12,39.05000,39.11000,38.27000,38.89000,36.00400,-1.34%,3440282 +2015-08-13,38.94000,38.94000,38.46000,38.56000,35.69900,-0.85%,2848432 +2015-08-14,38.62000,38.73000,38.32000,38.65000,35.78200,0.23%,2632739 +2015-08-17,38.36000,39.01500,38.12000,38.82000,35.93900,0.44%,3302058 +2015-08-18,39.11000,40.35000,39.00000,39.02000,36.12500,0.52%,6416891 +2015-08-19,38.69000,38.80500,38.30000,38.40000,35.55100,-1.59%,2730429 +2015-08-20,38.01000,38.31000,37.50000,37.51000,34.72700,-2.32%,2145028 +2015-08-21,37.13000,37.49500,36.17500,36.23000,33.54200,-3.41%,3828206 +2015-08-24,33.87000,36.01000,33.57000,34.68000,32.10700,-4.28%,4114990 +2015-08-25,35.68000,36.17000,34.30000,34.36000,31.81000,-0.92%,3802732 +2015-08-26,35.36000,35.70000,34.47000,35.62000,32.97700,3.67%,3221877 +2015-08-27,36.15000,36.67000,35.89000,36.64000,33.92100,2.86%,2406297 +2015-08-28,36.44000,36.66000,36.15000,36.51000,33.80100,-0.35%,1783861 +2015-08-31,36.37000,36.55300,35.95000,36.31000,33.61600,-0.55%,2554666 +2015-09-01,35.37000,35.58000,34.57000,34.75000,32.17100,-4.30%,2954093 +2015-09-02,35.41000,35.53000,34.88000,35.53000,32.89400,2.24%,2119191 +2015-09-03,35.61000,36.12000,35.52500,35.75000,33.09700,0.62%,2140822 +2015-09-04,35.04000,35.51000,34.90000,35.06000,32.45800,-1.93%,2819027 +2015-09-08,35.82000,36.25000,35.51000,36.21000,33.52300,3.28%,1787408 +2015-09-09,36.50000,36.80000,35.44000,35.54000,32.90300,-1.85%,1885293 +2015-09-10,35.61000,36.04000,35.44000,35.86000,33.19900,0.90%,1628726 +2015-09-11,35.66000,35.96000,35.44000,35.96000,33.29200,0.28%,1443721 +2015-09-14,35.92000,36.09000,35.32000,35.55000,32.91200,-1.14%,2223319 +2015-09-15,35.75000,36.29500,35.51000,36.15000,33.46800,1.69%,1752721 +2015-09-16,36.15000,36.86500,36.06000,36.52000,33.81000,1.02%,2130117 +2015-09-17,36.63000,36.99000,36.29000,36.40000,33.69900,-0.33%,1819067 +2015-09-18,35.86000,36.22000,35.58500,35.74000,33.08800,-1.81%,3352296 +2015-09-21,35.96000,36.07000,35.41000,35.69000,33.04200,-0.14%,2640363 +2015-09-22,35.19000,35.33000,34.94000,35.05000,32.44900,-1.79%,2283337 +2015-09-23,35.10000,35.24000,34.81000,34.95000,32.35700,-0.29%,1962552 +2015-09-24,34.56000,34.64000,34.15000,34.55000,31.98600,-1.14%,2028940 +2015-09-25,34.70000,35.02000,34.10000,34.45000,31.98600,-0.29%,2730672 +2015-09-28,34.13000,34.27000,33.32000,33.37000,30.98400,-3.13%,2612153 +2015-09-29,33.36000,34.06000,33.24500,33.74000,31.32700,1.11%,2252364 +2015-09-30,34.08000,34.43000,33.67000,34.33000,31.87500,1.75%,2539760 +2015-10-01,34.32000,34.48000,33.48000,33.74000,31.32700,-1.72%,3011460 +2015-10-02,33.18000,34.68000,33.11500,34.67000,32.19100,2.76%,3519448 +2015-10-05,35.04000,35.39000,34.84000,35.34000,32.81300,1.93%,1675429 +2015-10-06,35.13000,35.21000,34.53000,34.90000,32.40400,-1.25%,1833679 +2015-10-07,35.20000,35.78000,35.10000,35.54000,32.99800,1.83%,3089575 +2015-10-08,35.39000,36.07000,35.34000,36.01000,33.43500,1.32%,2598314 +2015-10-09,35.94000,36.34000,35.88000,36.23000,33.63900,0.61%,3232938 +2015-10-12,36.08000,36.17900,35.86000,35.99000,33.41600,-0.66%,1349866 +2015-10-13,35.76000,36.24000,35.53000,35.63000,33.08200,-1.00%,2383212 +2015-10-14,35.64000,35.77000,34.97000,35.05000,32.54300,-1.63%,1647407 +2015-10-15,35.12000,35.68000,34.79000,35.58000,33.03500,1.51%,1432995 +2015-10-16,35.69000,36.02000,35.37000,35.78000,33.22100,0.56%,1754319 +2015-10-19,35.69000,36.23000,35.59000,36.23000,33.63900,1.26%,3685845 +2015-10-20,36.11000,36.52000,36.03000,36.32000,33.72300,0.25%,2635777 +2015-10-21,36.54000,36.60000,35.80000,35.90000,33.33300,-1.16%,2886412 +2015-10-22,36.03000,36.95000,36.00000,36.09000,33.50900,0.53%,3696278 +2015-10-23,36.50000,37.27000,36.18000,37.11000,34.45600,2.83%,2732645 +2015-10-26,36.98000,37.11000,36.68600,36.83000,34.19600,-0.75%,1948411 +2015-10-27,36.67000,37.06000,36.46500,37.05000,34.40000,0.60%,2557172 +2015-10-28,37.06000,37.61000,36.77000,37.52000,34.83700,1.27%,1780126 +2015-10-29,37.47000,37.77000,37.28000,37.70000,35.00400,0.48%,1352267 +2015-10-30,37.72000,38.10000,37.68000,37.76000,35.06000,0.16%,2194619 +2015-11-02,37.87000,38.62000,37.80000,38.59000,35.83000,2.20%,1810819 +2015-11-03,38.31000,38.52000,38.16000,38.27000,35.53300,-0.83%,1485779 +2015-11-04,38.33000,38.48000,38.00000,38.34000,35.59800,0.18%,1569620 +2015-11-05,38.27000,38.50000,37.93000,38.30000,35.56100,-0.10%,1419963 +2015-11-06,38.10000,38.44000,37.98000,38.14000,35.41200,-0.42%,1964478 +2015-11-09,38.04000,38.08000,37.48000,37.92000,35.20800,-0.58%,3109588 +2015-11-10,37.89000,38.17500,37.69000,37.98000,35.26400,0.16%,4339800 +2015-11-11,38.16000,38.22000,37.65000,37.66000,34.96700,-0.84%,1969168 +2015-11-12,37.36000,37.77000,37.24000,37.49000,34.80900,-0.45%,3096336 +2015-11-13,37.39000,37.57000,36.63000,36.77000,34.14000,-1.92%,3335092 +2015-11-16,36.75000,37.49000,36.60000,37.33000,34.66000,1.52%,2489888 +2015-11-17,36.50000,38.50000,36.50000,38.38000,35.63500,2.81%,7679493 +2015-11-18,38.43000,39.36000,38.36000,39.34000,36.52700,2.50%,6589609 +2015-11-19,39.16000,39.69500,38.31000,38.50000,35.74700,-2.14%,7275136 +2015-11-20,38.78000,39.35500,38.52000,39.28000,36.47100,2.03%,5447723 +2015-11-23,39.29000,40.07000,39.14000,40.03000,37.16700,1.91%,6474141 +2015-11-24,39.81000,40.72000,39.73000,40.67000,37.76100,1.60%,5669066 +2015-11-25,40.59000,41.50000,40.47000,41.34000,38.38400,1.65%,3797067 +2015-11-27,41.32000,42.20000,41.16000,41.97000,38.96800,1.52%,1935738 +2015-11-30,41.97000,42.05000,41.61000,41.82000,38.82900,-0.36%,3207714 +2015-12-01,42.16000,42.31000,41.04000,41.06000,38.12400,-1.82%,7989220 +2015-12-02,41.07000,41.46000,40.37000,40.42000,37.52900,-1.56%,4713210 +2015-12-03,40.64000,40.74000,39.95000,40.15000,37.27900,-0.67%,3314529 +2015-12-04,40.23000,41.20500,40.13000,41.10000,38.16100,2.37%,2519309 +2015-12-07,40.92000,41.10000,40.54000,40.70000,37.78900,-0.97%,2004492 +2015-12-08,40.61000,41.28000,40.42000,41.17000,38.22600,1.15%,4331832 +2015-12-09,41.25000,41.80000,40.91300,40.98000,38.04900,-0.46%,4133291 +2015-12-10,40.96000,41.66000,40.65000,41.25000,38.30000,0.66%,3709236 +2015-12-11,40.75000,40.75000,40.05500,40.19000,37.31600,-2.57%,2634362 +2015-12-14,40.22000,40.54000,39.90000,40.25000,37.37100,0.15%,2310338 +2015-12-15,40.75000,41.10000,40.56000,40.81000,37.89100,1.39%,2195375 +2015-12-16,41.01000,41.57000,40.67000,41.43000,38.46700,1.52%,2582642 +2015-12-17,41.55000,41.63000,40.77000,40.78000,37.86400,-1.57%,2218837 +2015-12-18,40.56000,40.71000,40.08000,40.10000,37.23200,-1.67%,3331879 +2015-12-21,40.51000,41.12000,40.44000,40.83000,37.91000,1.82%,1735159 +2015-12-22,41.01000,41.33000,40.71500,41.22000,38.27200,0.96%,1643172 +2015-12-23,41.62000,41.86000,41.39000,41.77000,38.78300,1.33%,1510716 +2015-12-24,41.79000,42.26000,41.67000,42.14000,39.12600,0.89%,874549 +2015-12-28,42.02000,42.08000,41.52000,41.78000,38.79200,-0.85%,1458242 +2015-12-29,42.08000,42.48000,41.92000,42.36000,39.33100,1.39%,1757360 +2015-12-30,42.36000,42.38000,42.01000,42.17000,39.15400,-0.45%,834358 +2015-12-31,41.90000,42.35000,41.71500,41.81000,38.92700,-0.85%,1450968 +2016-01-04,41.06000,41.19000,40.34000,40.69000,37.88400,-2.68%,3287335 +2016-01-05,40.73000,40.95000,40.34000,40.55000,37.75400,-0.34%,2587246 +2016-01-06,40.24000,40.99000,40.05000,40.73000,37.92100,0.44%,2103619 +2016-01-07,40.14000,40.15000,38.81000,39.00000,36.31000,-4.25%,3504314 +2016-01-08,39.22000,39.70500,38.46500,38.59000,35.92900,-1.05%,3736768 +2016-01-11,38.71000,38.90000,37.41000,37.94000,35.32400,-1.68%,2818611 +2016-01-12,38.43000,38.58000,37.64600,38.19000,35.55600,0.66%,1989379 +2016-01-13,38.35000,38.47000,36.71500,36.86000,34.31800,-3.48%,4206638 +2016-01-14,36.94000,37.88000,36.55000,37.61000,35.01600,2.03%,2893372 +2016-01-15,36.67000,37.56000,36.55000,37.11000,34.55100,-1.33%,2994386 +2016-01-19,37.64000,37.92000,36.79000,37.20000,34.63500,0.24%,2506559 +2016-01-20,36.68000,37.61000,36.13000,37.26000,34.69000,0.16%,2469088 +2016-01-21,37.35000,37.83000,36.81000,37.23000,34.66300,-0.08%,2298372 +2016-01-22,37.91000,38.18000,37.58000,37.98000,35.36100,2.01%,1834467 +2016-01-25,37.40000,38.03000,37.40000,37.61000,35.01600,-0.97%,1831240 +2016-01-26,37.89000,37.96000,37.36000,37.51000,34.92300,-0.27%,1755032 +2016-01-27,37.39000,37.92000,36.81000,37.05000,34.49500,-1.23%,1479446 +2016-01-28,37.27000,37.27000,36.01000,36.11000,33.62000,-2.54%,3479452 +2016-01-29,36.44000,37.69000,36.31000,37.65000,35.05400,4.26%,2959863 +2016-02-01,37.37000,37.94500,37.00000,37.69000,35.09100,0.11%,2666567 +2016-02-02,37.18000,37.55000,36.95000,37.07000,34.51400,-1.64%,1742325 +2016-02-03,37.27000,37.36000,36.29000,37.19000,34.62500,0.32%,2128426 +2016-02-04,37.15000,37.79000,36.97000,37.42000,34.83900,0.62%,2833492 +2016-02-05,37.26000,37.31000,35.83000,36.04000,33.55500,-3.69%,4424609 +2016-02-08,35.61000,35.78000,34.39000,34.80000,32.40000,-3.44%,3888601 +2016-02-09,34.21000,35.77000,34.15000,35.37000,32.93100,1.64%,3464464 +2016-02-10,35.63000,36.73000,35.53000,35.85000,33.37800,1.36%,3169951 +2016-02-11,35.12000,35.61000,34.93500,35.33000,32.89400,-1.45%,3224004 +2016-02-12,35.84000,36.23000,35.52000,36.22000,33.72200,2.52%,3923627 +2016-02-16,36.72000,37.17000,36.40000,37.08000,34.52300,2.37%,2903649 +2016-02-17,35.22000,38.13000,34.75000,37.87000,35.25800,2.13%,5382312 +2016-02-18,37.73000,37.96000,37.09000,37.19000,34.62500,-1.80%,2231481 +2016-02-19,36.98000,37.60000,36.85000,37.44000,34.85800,0.67%,2339426 +2016-02-22,37.88000,38.19000,37.78000,38.03000,35.40700,1.58%,1792962 +2016-02-23,37.64000,37.96000,36.95000,37.17000,34.60700,-2.26%,1282290 +2016-02-24,36.65000,37.50000,36.47000,37.48000,34.89500,0.83%,1454952 +2016-02-25,37.62000,37.71000,36.96000,37.63000,35.03500,0.40%,1453515 +2016-02-26,37.75000,37.92000,37.44000,37.59000,34.99800,-0.11%,944266 +2016-02-29,37.59000,37.70000,37.33000,37.35000,34.77400,-0.64%,2187405 +2016-03-01,37.63000,38.66000,37.61000,38.59000,35.92900,3.32%,2760200 +2016-03-02,38.49000,39.27000,38.41000,39.04000,36.34800,1.17%,3612508 +2016-03-03,38.92000,39.23000,38.74000,39.20000,36.49700,0.41%,946823 +2016-03-04,39.14000,39.58000,39.03000,39.34000,36.62700,0.36%,1124968 +2016-03-07,39.04000,39.68000,38.96000,39.43000,36.71100,0.23%,1221574 +2016-03-08,38.97000,39.13000,38.01000,38.09000,35.46300,-3.40%,1796466 +2016-03-09,38.31000,38.40000,37.96000,38.13000,35.50000,0.11%,1614633 +2016-03-10,38.17000,38.51000,37.62000,37.98000,35.36100,-0.39%,1614998 +2016-03-11,38.43000,39.27200,38.32000,39.23000,36.52500,3.29%,1517348 +2016-03-14,38.98000,39.17000,38.41000,39.02000,36.32900,-0.54%,929638 +2016-03-15,38.59000,38.71000,38.08000,38.29000,35.64900,-1.87%,1059439 +2016-03-16,38.09000,39.10500,38.02000,38.98000,36.29200,1.80%,1956125 +2016-03-17,39.06000,39.44000,38.59000,39.29000,36.58000,0.80%,1895669 +2016-03-18,39.33000,40.48000,39.27000,40.19000,37.41800,2.29%,2504361 +2016-03-21,40.07000,40.14000,39.64000,39.65000,36.91600,-1.34%,2172615 +2016-03-22,39.56000,40.04000,39.44500,39.88000,37.13000,0.58%,1552312 +2016-03-23,39.90000,39.99000,39.37000,39.47000,36.74800,-1.03%,1554822 +2016-03-24,39.16000,39.45000,38.89000,39.43000,36.71100,-0.10%,993627 +2016-03-28,39.54000,39.75000,39.14000,39.52000,36.79500,0.23%,1272724 +2016-03-29,39.35000,40.22000,39.11000,40.16000,37.39000,1.62%,1091198 +2016-03-30,40.36000,40.58000,39.89000,40.12000,37.35300,-0.10%,783495 +2016-03-31,40.01000,40.10000,39.66000,39.85000,37.10200,-0.67%,3143468 +2016-04-01,39.56000,40.38000,39.50000,40.31000,37.63700,1.15%,2857844 +2016-04-04,40.32000,40.52000,39.80000,40.01000,37.35700,-0.74%,2958061 +2016-04-05,39.73000,39.89000,39.19000,39.26000,36.65700,-1.87%,1900659 +2016-04-06,39.29000,40.25000,39.17000,40.24000,37.57200,2.50%,1566612 +2016-04-07,39.89000,40.10000,39.25000,39.47000,36.85300,-1.91%,1373839 +2016-04-08,39.69000,39.97000,39.40000,39.54000,36.91800,0.18%,1106293 +2016-04-11,39.86000,40.00000,39.35000,39.41000,36.79700,-0.33%,1049336 +2016-04-12,39.47000,39.82500,39.34000,39.75000,37.11400,0.86%,992495 +2016-04-13,39.52000,41.00000,39.50000,40.69000,37.99200,2.36%,2495340 +2016-04-14,40.86000,41.08000,40.53000,40.78000,38.07600,0.22%,1347753 +2016-04-15,40.77000,40.95000,40.62500,40.91000,38.19700,0.32%,1442264 +2016-04-18,40.72000,41.45000,40.61000,41.31000,38.57100,0.98%,1536678 +2016-04-19,41.18000,41.74000,41.13000,41.40000,38.65500,0.22%,1640774 +2016-04-20,41.42000,41.68000,41.30000,41.52000,38.76700,0.29%,1243893 +2016-04-21,41.50000,41.99500,41.42000,41.93000,39.15000,0.99%,1670389 +2016-04-22,41.98000,41.98000,41.55000,41.80000,39.02800,-0.31%,1396272 +2016-04-25,41.71000,41.86000,41.53000,41.63000,38.87000,-0.41%,1500449 +2016-04-26,41.82000,41.88000,41.26000,41.32000,38.58000,-0.74%,1868970 +2016-04-27,41.35000,41.75000,41.04000,41.58000,38.82300,0.63%,1189462 +2016-04-28,41.25000,41.77500,41.06000,41.18000,38.45000,-0.96%,1549692 +2016-04-29,40.92000,41.04000,40.26000,40.92000,38.20700,-0.63%,2028329 +2016-05-02,41.20000,41.75000,41.13000,41.71000,38.94400,1.93%,1285318 +2016-05-03,41.32000,41.49000,40.91000,41.24000,38.50600,-1.13%,1333991 +2016-05-04,40.81000,41.20000,40.39000,40.52000,37.83300,-1.75%,1602991 +2016-05-05,40.64000,41.03000,40.51000,40.96000,38.24400,1.09%,1083956 +2016-05-06,40.86000,41.62000,40.72000,41.43000,38.68300,1.15%,1403476 +2016-05-09,41.51000,41.78000,41.29000,41.33000,38.59000,-0.24%,1741539 +2016-05-10,41.50000,42.00000,41.35000,42.00000,39.21500,1.62%,2094305 +2016-05-11,42.19000,43.20000,42.12000,42.46000,39.64500,1.10%,3328961 +2016-05-12,42.59000,42.94000,42.42000,42.73000,39.89700,0.64%,2504924 +2016-05-13,42.55000,42.93000,42.39000,42.62000,39.79400,-0.26%,2429415 +2016-05-16,42.61000,43.07000,42.50000,42.94000,40.09300,0.75%,3979321 +2016-05-17,44.96000,45.34000,43.63000,44.41000,41.46500,3.42%,7130371 +2016-05-18,44.45000,44.74000,43.99000,44.32000,41.38100,-0.20%,3476470 +2016-05-19,44.07000,44.82000,43.97500,44.56000,41.60500,0.54%,3660160 +2016-05-20,44.86000,45.22000,44.69000,44.89000,41.91400,0.74%,2567586 +2016-05-23,44.89000,44.96000,44.53000,44.57000,41.61500,-0.71%,1689745 +2016-05-24,44.76000,45.29000,44.70000,45.03000,42.04400,1.03%,3236305 +2016-05-25,45.12000,45.61000,45.12000,45.42000,42.40800,0.87%,2352424 +2016-05-26,45.58000,45.60000,45.20000,45.51000,42.49200,0.20%,2569626 +2016-05-27,45.55000,45.85000,45.37000,45.82000,42.78200,0.68%,1823120 +2016-05-31,45.79000,46.00000,45.57500,45.89000,42.84700,0.15%,2256373 +2016-06-01,45.75000,46.09500,45.45000,45.95000,42.90300,0.13%,1734386 +2016-06-02,45.91000,46.15000,45.82000,45.90000,42.85700,-0.11%,2209387 +2016-06-03,45.73000,45.85000,45.19000,45.72000,42.68900,-0.39%,2395816 +2016-06-06,45.72000,46.01000,45.72000,45.86000,42.81900,0.31%,2359193 +2016-06-07,45.81000,45.95000,45.61000,45.75000,42.71700,-0.24%,1500872 +2016-06-08,45.75000,46.18000,45.71000,46.15000,43.09000,0.87%,1552146 +2016-06-09,45.98000,46.18000,45.88000,46.09000,43.03400,-0.13%,1204415 +2016-06-10,45.73000,45.78000,45.19000,45.36000,42.35200,-1.58%,1261698 +2016-06-13,45.32000,45.52000,44.90500,44.92000,41.94200,-0.97%,1272833 +2016-06-14,44.70000,44.94500,44.56000,44.91000,41.93200,-0.02%,1624087 +2016-06-15,45.11000,45.38000,44.90000,44.94000,41.96000,0.07%,2029194 +2016-06-16,44.72000,45.42500,44.58500,45.37000,42.36200,0.96%,1784741 +2016-06-17,45.42000,45.42000,44.87000,45.36000,42.35200,-0.02%,3434813 +2016-06-20,45.57000,46.35000,45.57000,46.14000,43.08100,1.72%,3161329 +2016-06-21,46.21000,46.33000,45.76000,46.16000,43.09900,0.04%,2112964 +2016-06-22,46.15000,46.47000,45.94500,46.03000,42.97800,-0.28%,2412064 +2016-06-23,46.50000,46.68000,46.39000,46.68000,43.58500,1.41%,1487938 +2016-06-24,44.56000,45.06500,43.92000,44.12000,41.19500,-5.48%,5263644 +2016-06-27,43.63000,43.71000,41.98000,42.26000,39.45800,-4.22%,4328364 +2016-06-28,42.67000,43.11000,42.15500,43.11000,40.25200,2.01%,4300845 +2016-06-29,43.55000,43.98000,43.19000,43.76000,40.85800,1.51%,2402578 +2016-06-30,43.68000,44.40000,43.59000,44.36000,41.52600,1.37%,2181066 +2016-07-01,44.36000,44.80000,44.31000,44.60000,41.75100,0.54%,1591476 +2016-07-05,44.31000,44.35000,43.63000,43.75000,40.95500,-1.91%,1813468 +2016-07-06,43.65000,44.55000,43.36000,44.47000,41.62900,1.65%,2312133 +2016-07-07,44.47000,44.74000,44.18000,44.42000,41.58200,-0.11%,1861536 +2016-07-08,44.86000,45.55000,44.86000,45.48000,42.57500,2.39%,1838137 +2016-07-11,45.61000,45.77000,45.35000,45.40000,42.50000,-0.18%,1094683 +2016-07-12,45.77000,46.66000,45.64000,46.53000,43.55700,2.49%,2237748 +2016-07-13,46.64000,46.82000,46.32500,46.41000,43.44500,-0.26%,1852475 +2016-07-14,46.86000,46.98000,46.69000,46.80000,43.81000,0.84%,1192500 +2016-07-15,46.96000,46.96000,46.55000,46.67000,43.68800,-0.28%,1202638 +2016-07-18,46.60000,46.87500,46.34100,46.80000,43.81000,0.28%,1362884 +2016-07-19,46.67000,47.00000,46.49000,46.98000,43.97900,0.38%,2583860 +2016-07-20,46.96000,47.18000,46.82000,47.01000,44.00700,0.06%,2124914 +2016-07-21,46.98000,47.14000,46.46500,46.67000,43.68800,-0.72%,1226365 +2016-07-22,46.72000,46.79000,46.42000,46.58000,43.60400,-0.19%,1512440 +2016-07-25,46.49000,46.52000,45.92000,46.14000,43.19200,-0.94%,1720649 +2016-07-26,46.21000,46.95000,45.79000,46.95000,43.95100,1.76%,1792674 +2016-07-27,47.00000,47.46000,46.73000,47.26000,44.24100,0.66%,1572573 +2016-07-28,47.19000,47.75000,47.02000,47.51000,44.47500,0.53%,1945517 +2016-07-29,47.49000,48.17500,47.36000,48.11000,45.03600,1.26%,1881372 +2016-08-01,48.11000,48.11000,47.62000,47.87000,44.81200,-0.50%,1604639 +2016-08-02,47.71000,47.75000,46.97000,47.18000,44.16600,-1.44%,1595948 +2016-08-03,47.10000,47.18000,46.90000,47.09000,44.08200,-0.19%,1508868 +2016-08-04,47.16000,47.33000,46.74000,46.83000,43.83800,-0.55%,1700182 +2016-08-05,47.10000,47.54000,47.10000,47.49000,44.45600,1.41%,1250805 +2016-08-08,47.57000,47.67000,47.14000,47.23000,44.21300,-0.55%,1311724 +2016-08-09,47.11000,47.62500,47.11000,47.45000,44.41900,0.47%,1006170 +2016-08-10,47.51000,47.58000,47.21000,47.51000,44.47500,0.13%,754137 +2016-08-11,47.62000,48.19000,47.47000,48.13000,45.05500,1.30%,1377024 +2016-08-12,47.97000,48.19500,47.70000,48.14000,45.06500,0.02%,1538976 +2016-08-15,48.17000,48.62000,48.12000,48.44000,45.34500,0.62%,2323589 +2016-08-16,48.27000,48.54000,48.11700,48.28000,45.19600,-0.33%,3175994 +2016-08-17,48.63000,48.63000,48.08000,48.43000,45.33600,0.31%,3151431 +2016-08-18,46.88000,47.34000,46.09000,46.72000,43.73500,-3.53%,4660295 +2016-08-19,46.58000,47.79000,46.57000,47.62000,44.57800,1.93%,3340438 +2016-08-22,47.63000,47.84800,47.38000,47.58000,44.54000,-0.08%,1626833 +2016-08-23,47.73000,48.08500,47.68000,47.82000,44.76500,0.50%,1645348 +2016-08-24,47.74000,47.82000,46.63000,46.70000,43.71700,-2.34%,2634707 +2016-08-25,46.67000,47.42000,46.61000,47.26000,44.24100,1.20%,2160074 +2016-08-26,47.41000,47.79000,47.07000,47.32000,44.29700,0.13%,1581245 +2016-08-29,47.45000,47.89000,47.31000,47.62000,44.57800,0.63%,1332975 +2016-08-30,47.66000,47.81000,47.08000,47.14000,44.12800,-1.01%,2231203 +2016-08-31,47.12000,47.19000,46.80800,46.98000,43.97900,-0.34%,1676587 +2016-09-01,47.03000,47.22000,46.80800,46.99000,43.98800,0.02%,1257886 +2016-09-02,47.23000,47.39000,46.89000,47.00000,43.99700,0.02%,1424454 +2016-09-06,46.90000,47.11000,46.72000,46.95000,43.95100,-0.11%,1460928 +2016-09-07,47.07000,47.17000,46.86000,47.11000,44.10000,0.34%,1542576 +2016-09-08,47.07000,47.16000,46.94000,47.02000,44.01600,-0.19%,884738 +2016-09-09,46.51000,46.53000,44.87000,44.88000,42.01300,-4.55%,2507018 +2016-09-12,44.59000,45.81000,44.47000,45.75000,42.82700,1.94%,1835434 +2016-09-13,45.36000,45.42000,44.61000,44.90000,42.03200,-1.86%,3461832 +2016-09-14,45.01000,45.10000,44.60000,44.86000,41.99400,-0.09%,1604806 +2016-09-15,44.86000,45.68000,44.81000,45.44000,42.53700,1.29%,1733971 +2016-09-16,45.39000,45.39000,44.74000,44.79000,41.92900,-1.43%,2592850 +2016-09-19,44.90000,45.48000,44.86000,44.95000,42.07800,0.36%,1927900 +2016-09-20,45.33000,45.95000,45.15000,45.71000,42.79000,1.69%,2333122 +2016-09-21,45.98000,46.25000,45.41000,46.04000,43.09900,0.72%,1612736 +2016-09-22,46.38000,46.70000,46.29000,46.67000,43.68800,1.37%,1307074 +2016-09-23,46.43000,46.87000,46.31000,46.61000,43.63200,-0.13%,1957032 +2016-09-26,46.46000,46.77000,46.16000,46.57000,43.59500,-0.09%,2639060 +2016-09-27,46.53000,46.71000,46.23000,46.70000,43.71700,0.28%,1587143 +2016-09-28,46.90000,47.26000,46.52000,47.18000,44.16600,1.03%,1502533 +2016-09-29,47.05000,47.27000,46.14000,46.41000,43.44500,-1.63%,1938218 +2016-09-30,46.50000,47.31500,46.30000,47.09000,44.18900,1.47%,1754316 +2016-10-03,46.82000,47.23000,46.82000,47.14000,44.23600,0.11%,1539625 +2016-10-04,47.07000,47.30000,46.67000,46.83000,43.94500,-0.66%,1763985 +2016-10-05,47.04000,47.31000,46.92800,47.15000,44.24600,0.68%,1432268 +2016-10-06,47.01000,47.43000,46.88000,47.30000,44.38600,0.32%,1772801 +2016-10-07,47.33000,47.49000,46.99000,47.38000,44.46100,0.17%,1663127 +2016-10-10,47.58000,48.15000,47.55000,47.69000,44.75200,0.65%,1544958 +2016-10-11,47.19000,47.19000,45.42000,45.69000,42.87600,-4.19%,2912537 +2016-10-12,45.78000,45.81500,45.42000,45.47000,42.66900,-0.48%,1736076 +2016-10-13,44.84000,45.32000,44.75500,45.16000,42.37800,-0.68%,1336023 +2016-10-14,45.38000,45.62000,45.08000,45.08000,42.30300,-0.18%,997137 +2016-10-17,45.08000,45.47000,45.00000,45.15000,42.36900,0.16%,1160321 +2016-10-18,45.70000,45.83000,45.27000,45.44000,42.64100,0.64%,1949108 +2016-10-19,45.41000,46.15000,45.34000,46.02000,43.18500,1.28%,1769090 +2016-10-20,46.00000,46.21500,45.65000,46.05000,43.21300,0.07%,1493608 +2016-10-21,45.67000,45.67000,45.29000,45.57000,42.76300,-1.04%,1011340 +2016-10-24,45.88000,45.95000,45.64000,45.85000,43.02600,0.61%,1666388 +2016-10-25,45.26000,45.59000,43.17000,43.51000,40.83000,-5.10%,3949609 +2016-10-26,43.42000,43.82000,43.24000,43.37000,40.69800,-0.32%,2146178 +2016-10-27,43.97000,44.19000,43.35000,43.38000,40.70800,0.02%,2393625 +2016-10-28,43.38000,43.87000,43.11000,43.22000,40.55800,-0.37%,1471348 +2016-10-31,43.33000,43.70000,43.18000,43.57000,40.88600,0.81%,1556762 +2016-11-01,43.73000,44.11000,43.14000,43.49000,40.81100,-0.18%,2133116 +2016-11-02,43.47000,43.73000,43.24000,43.26000,40.59500,-0.53%,2240428 +2016-11-03,43.33000,44.00000,43.18000,43.66000,40.97100,0.92%,2510054 +2016-11-04,43.69000,44.91500,43.69000,44.32000,41.59000,1.51%,2220908 +2016-11-07,44.99000,45.76000,44.95000,45.71000,42.89400,3.14%,1723957 +2016-11-08,45.48000,45.96000,45.32000,45.62000,42.81000,-0.20%,2136740 +2016-11-09,45.41000,46.09000,44.49000,45.94000,43.11000,0.70%,3501243 +2016-11-10,46.60000,47.38000,46.34000,47.03000,44.13300,2.37%,2558722 +2016-11-11,46.77000,46.87000,46.21000,46.37000,43.51400,-1.40%,2219255 +2016-11-14,46.66000,46.73000,45.18000,45.33000,42.53800,-2.24%,3443200 +2016-11-15,45.33000,46.00000,44.95000,45.40000,42.60300,0.15%,4710170 +2016-11-16,46.30000,47.80000,46.15000,46.18000,43.33500,1.72%,4026754 +2016-11-17,46.16000,46.16000,45.55000,45.94000,43.11000,-0.52%,2070609 +2016-11-18,45.91000,46.20000,45.01000,45.04000,42.26600,-1.96%,3148538 +2016-11-21,45.22000,45.24000,44.65000,44.97000,42.20000,-0.16%,2540067 +2016-11-22,44.94000,45.16000,43.77000,44.46000,41.72100,-1.13%,2831226 +2016-11-23,44.18000,44.78000,43.97000,44.65000,41.90000,0.43%,1926275 +2016-11-25,44.74000,45.00500,44.62000,44.89000,42.12500,0.54%,877140 +2016-11-28,44.52000,44.69000,43.58000,43.60000,40.91400,-2.87%,2241795 +2016-11-29,43.60000,44.63000,43.52000,44.48000,41.74000,2.02%,1952118 +2016-11-30,44.79000,44.90000,43.94000,43.98000,41.27100,-1.12%,2238575 +2016-12-01,44.08000,44.10000,42.92000,43.21000,40.54800,-1.75%,2823273 +2016-12-02,43.27000,44.09000,43.27000,44.03000,41.31800,1.90%,2153515 +2016-12-05,44.21000,44.69000,44.21000,44.53000,41.78700,1.14%,2495020 +2016-12-06,44.58000,44.90000,44.20000,44.84000,42.07800,0.70%,1136658 +2016-12-07,44.56000,44.99000,44.11000,44.99000,42.21900,0.33%,1815238 +2016-12-08,44.99000,45.83000,44.77000,45.80000,42.97900,1.80%,1848936 +2016-12-09,45.91000,46.32000,45.85000,46.30000,43.44800,1.09%,1937622 +2016-12-12,46.18000,46.75000,46.11000,46.14000,43.29800,-0.35%,1851517 +2016-12-13,46.31000,46.61000,46.16000,46.39000,43.53200,0.54%,1734678 +2016-12-14,46.43000,46.79000,46.00000,46.14000,43.29800,-0.54%,2044052 +2016-12-15,46.08000,46.77000,45.92000,46.56000,43.69200,0.91%,1338905 +2016-12-16,46.61000,46.92000,45.81000,45.91000,43.08200,-1.40%,2103155 +2016-12-19,45.89000,46.22000,45.36000,45.43000,42.63200,-1.05%,1084164 +2016-12-20,45.75000,46.31000,45.54000,46.21000,43.36400,1.72%,1552366 +2016-12-21,46.21000,46.36000,45.86000,46.04000,43.20400,-0.37%,1652288 +2016-12-22,45.93000,46.13000,45.80000,45.97000,43.13800,-0.15%,968296 +2016-12-23,46.08000,46.23000,45.93000,46.20000,43.35400,0.50%,727682 +2016-12-27,46.37000,46.65500,46.32000,46.51000,43.64500,0.67%,1535489 +2016-12-28,46.51000,46.70000,45.68000,45.72000,42.90400,-1.70%,1177275 +2016-12-29,45.68000,46.00000,45.57000,45.64000,42.95200,-0.17%,891398 +2016-12-30,45.76000,45.82000,45.37500,45.56000,42.87700,-0.18%,1216100 +2017-01-03,45.93000,46.75000,45.74000,46.49000,43.75200,2.04%,1739726 +2017-01-04,46.93000,47.38000,46.81600,47.10000,44.32700,1.31%,1821264 +2017-01-05,47.05000,47.07000,46.35500,46.54000,43.79900,-1.19%,1503763 +2017-01-06,46.63000,48.07000,46.56000,47.99000,45.16400,3.12%,2883483 +2017-01-09,48.01000,48.55500,47.90500,48.14000,45.30500,0.31%,2575328 +2017-01-10,48.34000,48.54000,47.82000,48.10000,45.26800,-0.08%,1560549 +2017-01-11,48.03000,49.48000,47.95000,49.25000,46.35000,2.39%,5624332 +2017-01-12,48.90000,48.90000,47.98000,48.52000,45.66300,-1.48%,3276952 +2017-01-13,48.60000,48.85000,48.41000,48.69000,45.82300,0.35%,1568923 +2017-01-17,48.37000,48.71500,48.17500,48.32000,45.47500,-0.76%,1939449 +2017-01-18,48.67000,48.73000,48.00000,48.25000,45.40900,-0.14%,1523508 +2017-01-19,48.04000,48.09000,47.51000,47.64000,44.83500,-1.26%,1346142 +2017-01-20,47.83000,47.93000,47.41400,47.62000,44.81600,-0.04%,1701695 +2017-01-23,47.60000,47.83000,47.23000,47.39000,44.59900,-0.48%,2013878 +2017-01-24,47.77000,48.21000,47.05000,47.35000,44.56200,-0.08%,2741915 +2017-01-25,47.60000,48.42000,47.41000,48.41000,45.55900,2.24%,3073228 +2017-01-26,48.42000,48.43000,47.91500,48.17000,45.33400,-0.50%,1895562 +2017-01-27,48.32000,48.82500,48.30000,48.65000,45.78500,1.00%,1527822 +2017-01-30,48.48000,48.55000,47.38500,47.67000,44.86300,-2.01%,2266487 +2017-01-31,48.04000,49.14500,48.01000,48.97000,46.08600,2.73%,2552612 +2017-02-01,48.93000,49.81000,48.68000,49.26000,46.35900,0.59%,2244604 +2017-02-02,48.88000,49.00000,48.47000,48.90000,46.02100,-0.73%,1352525 +2017-02-03,49.09000,49.47000,49.06000,49.38000,46.47200,0.98%,1191855 +2017-02-06,49.13000,49.38000,48.96000,49.27000,46.36900,-0.22%,952095 +2017-02-07,49.42000,49.78000,49.26000,49.64000,46.71700,0.75%,2170720 +2017-02-08,49.37000,50.03000,49.23000,49.93000,46.99000,0.58%,2107079 +2017-02-09,50.10000,50.80000,50.00000,50.47000,47.49800,1.08%,2557747 +2017-02-10,50.51000,50.59000,50.02000,50.36000,47.39500,-0.22%,2092479 +2017-02-13,50.63000,50.89000,50.42000,50.52000,47.54500,0.32%,1568350 +2017-02-14,50.24000,50.68000,50.09000,50.39000,47.42300,-0.26%,3544448 +2017-02-15,51.14000,51.84000,50.62000,51.62000,48.58000,2.44%,5724488 +2017-02-16,51.68000,51.68000,50.56000,50.84000,47.84600,-1.51%,2550439 +2017-02-17,50.65000,51.64000,50.58000,51.63000,48.59000,1.55%,2195788 +2017-02-21,51.66000,51.80000,51.17000,51.35000,48.32600,-0.54%,2036993 +2017-02-22,51.31000,51.72300,51.19000,51.34000,48.31700,-0.02%,1632886 +2017-02-23,51.44000,51.60000,51.20000,51.47000,48.43900,0.25%,1006867 +2017-02-24,51.38000,51.83000,51.33000,51.74000,48.69300,0.52%,1612698 +2017-02-27,51.74000,51.94000,51.46000,51.66000,48.61800,-0.15%,1195138 +2017-02-28,51.52000,51.65000,51.23000,51.30000,48.27900,-0.70%,1417772 +2017-03-01,51.62000,52.26000,51.62000,52.04000,48.97600,1.44%,2026600 +2017-03-02,52.04000,52.08000,51.33000,51.38000,48.35400,-1.27%,1706500 +2017-03-03,51.38000,52.04000,51.15000,51.98000,48.91900,1.17%,1824423 +2017-03-06,51.64000,51.82000,51.17500,51.25000,48.23200,-1.40%,1884477 +2017-03-07,51.06000,51.44500,50.86000,51.21000,48.19500,-0.08%,2233561 +2017-03-08,51.26000,51.56500,50.95000,51.41000,48.38300,0.39%,1517642 +2017-03-09,51.42000,51.58000,51.13000,51.43000,48.40200,0.04%,1259407 +2017-03-10,51.69000,52.35500,51.48000,52.15000,49.07900,1.40%,1860508 +2017-03-13,52.14000,52.46000,51.99000,52.45000,49.36100,0.58%,1376191 +2017-03-14,52.24000,52.26000,51.96000,52.21000,49.13600,-0.46%,1203368 +2017-03-15,53.31000,54.82000,53.02000,54.10000,50.91400,3.62%,4117983 +2017-03-16,53.43000,54.05000,52.83000,53.05000,49.92600,-1.94%,2676915 +2017-03-17,53.06000,53.53000,52.92000,53.31000,50.17100,0.49%,1936902 +2017-03-20,53.33000,53.63000,53.00000,53.15000,50.02000,-0.30%,1221409 +2017-03-21,53.28000,53.73400,52.48000,52.66000,49.55900,-0.92%,1492698 +2017-03-22,52.79000,53.47000,52.65000,53.13000,50.00100,0.89%,1257072 +2017-03-23,53.04000,53.78000,52.72000,53.18000,50.04900,0.09%,1717929 +2017-03-24,54.05000,54.05000,52.84000,53.08000,49.95400,-0.19%,2015289 +2017-03-27,52.60000,53.34000,52.42000,53.24000,50.10500,0.30%,1446568 +2017-03-28,53.29000,53.61000,53.09500,53.44000,50.29300,0.38%,1312588 +2017-03-29,53.26000,53.42000,52.78000,53.12000,49.99200,-0.60%,1469882 +2017-03-30,53.06000,53.42500,52.90000,53.32000,50.18000,0.38%,1627592 +2017-03-31,53.07000,53.23000,52.81000,52.87000,49.88100,-0.84%,1705625 +2017-04-03,52.90000,53.21000,52.73000,53.20000,50.19200,0.62%,1550227 +2017-04-04,53.20000,53.24000,52.48000,52.62000,49.64500,-1.09%,2017094 +2017-04-05,52.72000,53.22000,52.69500,52.71000,49.73000,0.17%,1778251 +2017-04-06,52.70000,53.23000,52.26000,53.15000,50.14500,0.83%,1548170 +2017-04-07,53.07000,53.07000,52.70000,52.84000,49.85300,-0.58%,1243550 +2017-04-10,52.90000,53.26000,52.68000,52.72000,49.73900,-0.23%,1025248 +2017-04-11,52.70000,52.90000,52.37000,52.83000,49.84300,0.21%,1520703 +2017-04-12,52.85000,53.03000,52.47000,52.55000,49.57900,-0.53%,1258152 +2017-04-13,52.43000,52.74000,52.31000,52.33000,49.37200,-0.42%,863990 +2017-04-17,52.63000,53.70500,52.43000,53.46000,50.43800,2.16%,1569436 +2017-04-18,53.02000,53.60000,52.68000,53.03000,50.03200,-0.80%,1241164 +2017-04-19,53.35000,53.42000,52.95000,53.07000,50.07000,0.08%,2096351 +2017-04-20,53.33000,53.40000,52.79000,53.13000,50.12600,0.11%,1569985 +2017-04-21,53.26000,53.39000,52.84000,53.27000,50.25800,0.26%,2189351 +2017-04-24,53.93000,54.52500,53.91000,54.44000,51.36200,2.20%,2257682 +2017-04-25,54.75000,55.19000,54.51000,54.81000,51.71100,0.68%,2041701 +2017-04-26,55.00000,55.33000,54.80500,54.83000,51.73000,0.04%,1832703 +2017-04-27,54.93000,55.50500,54.83000,55.43000,52.29600,1.09%,1529024 +2017-04-28,55.31000,55.35000,54.83500,55.05000,51.93800,-0.69%,3076576 +2017-05-01,55.50000,55.99000,55.36000,55.80000,52.64500,1.36%,1897018 +2017-05-02,55.85000,55.97000,55.51000,55.93000,52.76800,0.23%,1673735 +2017-05-03,55.68000,56.25800,55.61000,56.16000,52.98500,0.41%,1702565 +2017-05-04,56.20000,56.75000,56.16000,56.70000,53.49400,0.96%,2609703 +2017-05-05,56.85000,56.96000,56.59000,56.64000,53.43800,-0.11%,1567046 +2017-05-08,56.65000,56.82000,55.93000,56.32000,53.13600,-0.56%,2189980 +2017-05-09,56.42000,56.89000,56.29000,56.87000,53.65500,0.98%,1559192 +2017-05-10,56.85000,56.94000,56.08000,56.27000,53.08900,-1.06%,1566289 +2017-05-11,56.13000,56.38000,55.80000,56.23000,53.05100,-0.07%,1335785 +2017-05-12,56.16000,56.40000,55.96000,56.16000,52.98500,-0.12%,1567000 +2017-05-15,56.07000,56.76000,56.01000,56.70000,53.49400,0.96%,1472226 +2017-05-16,58.38000,58.38000,56.45000,56.83000,53.61700,0.23%,1031699 +2017-05-17,56.31000,56.37000,55.67000,55.77000,52.61700,-1.87%,1829744 +2017-05-18,55.90000,56.27000,55.60000,55.85000,52.69300,0.14%,1933884 +2017-05-19,56.09000,56.32000,55.86000,56.13000,52.95700,0.50%,1652045 +2017-05-22,56.52000,56.52000,55.85000,56.08000,52.91000,-0.09%,4042307 +2017-05-23,59.80000,59.98000,58.00000,58.66000,55.34400,4.60%,751060000 +2017-05-24,58.50000,59.34000,58.07300,59.23000,55.88100,0.97%,4060146 +2017-05-25,59.53000,59.70000,58.92000,59.30000,55.94700,0.12%,2772186 +2017-05-26,59.23000,59.72000,59.04100,59.51000,56.14600,0.35%,1534396 +2017-05-30,59.54000,60.48000,59.41000,60.37000,56.95700,1.45%,2573871 +2017-05-31,59.45000,60.81000,59.45000,60.34000,56.92900,-0.05%,2519987 +2017-06-01,60.01000,60.77000,59.81000,60.73000,57.29700,0.65%,2097925 +2017-06-02,60.80000,61.15000,60.76000,60.81000,57.37200,0.13%,1665457 +2017-06-05,60.80000,60.84000,60.33000,60.40000,56.98500,-0.67%,1473282 +2017-06-06,60.14000,60.54500,60.10000,60.10000,56.70200,-0.50%,1966245 +2017-06-07,60.26000,60.76500,59.98000,60.63000,57.20200,0.88%,1617504 +2017-06-08,60.62000,60.72500,59.71000,60.15000,56.74900,-0.79%,3481613 +2017-06-09,60.31000,60.45000,59.13000,59.21000,55.86300,-1.56%,2352254 +2017-06-12,59.14000,59.41000,57.92000,58.99000,55.65500,-0.37%,2579648 +2017-06-13,59.07000,59.64000,58.93000,59.28000,55.92900,0.49%,1527027 +2017-06-14,59.54000,59.78000,59.05000,59.38000,56.02300,0.17%,1202777 +2017-06-15,59.22000,59.29000,58.82000,59.21000,55.86300,-0.29%,1091788 +2017-06-16,59.37000,59.79000,59.23500,59.51000,56.14600,0.51%,2156298 +2017-06-19,59.58000,60.67000,59.58000,60.55000,57.12700,1.75%,2379764 +2017-06-20,60.55000,60.92000,60.29500,60.33000,56.91900,-0.36%,1820286 +2017-06-21,60.31000,60.53000,59.67000,59.79000,56.41000,-0.90%,2247944 +2017-06-22,59.94000,60.80000,59.61000,60.61000,57.18300,1.37%,3473243 +2017-06-23,60.59000,60.59000,59.50000,59.77000,56.39100,-1.39%,2839042 +2017-06-26,59.79000,59.95000,59.15000,59.24000,55.89100,-0.89%,1526060 +2017-06-27,59.13000,59.57000,58.84000,58.88000,55.55100,-0.61%,1060278 +2017-06-28,59.27000,59.70000,59.20000,59.40000,56.04200,0.88%,1187637 +2017-06-29,59.35000,59.63000,58.49000,58.80000,55.60000,-1.01%,1356833 +2017-06-30,59.00000,59.57000,58.83500,59.31000,56.08300,0.87%,1585171 +2017-07-03,59.59000,59.98000,59.13000,59.13000,55.91200,-0.30%,1489574 +2017-07-05,59.19000,60.05000,59.19000,59.77000,56.51700,1.08%,1638049 +2017-07-06,59.46000,59.77000,59.07000,59.22000,55.99700,-0.92%,2247643 +2017-07-07,59.53000,60.07000,59.33000,59.63000,56.38500,0.69%,924564 +2017-07-10,59.48000,60.04500,59.38000,59.86000,56.60300,0.39%,1146033 +2017-07-11,59.99000,60.16000,59.46000,59.80000,56.54600,-0.10%,2975992 +2017-07-12,60.33000,60.99000,60.16000,60.73000,57.42500,1.56%,1437930 +2017-07-13,61.25000,61.31000,60.67000,61.19000,57.86000,0.76%,2059648 +2017-07-14,61.28000,61.65500,60.91500,61.52000,58.17200,0.54%,1285461 +2017-07-17,61.60000,61.84000,61.40000,61.55000,58.20100,0.05%,1332749 +2017-07-18,61.43000,61.54000,60.95000,61.21000,57.87900,-0.55%,1520053 +2017-07-19,61.32000,61.64000,61.17000,61.38000,58.04000,0.28%,1509141 +2017-07-20,61.45000,61.55000,60.81000,60.98000,57.66200,-0.65%,1925629 +2017-07-21,60.83000,61.60000,60.76000,61.37000,58.03000,0.64%,1275630 +2017-07-24,61.38000,61.58000,61.25000,61.50000,58.15300,0.21%,973808 +2017-07-25,61.57000,61.66000,60.38000,60.54000,57.24600,-1.56%,1689148 +2017-07-26,60.58000,60.81000,59.39000,59.72000,56.47000,-1.35%,2403798 +2017-07-27,59.82000,60.24000,59.60000,59.91000,56.65000,0.32%,1944962 +2017-07-28,59.91000,60.23000,59.61000,60.08000,56.81100,0.28%,1227174 +2017-07-31,60.32000,60.62000,59.76000,59.79000,56.53600,-0.48%,1038744 +2017-08-01,60.04000,60.29000,59.80500,59.94000,56.67800,0.25%,1323605 +2017-08-02,60.00000,60.33000,59.52000,60.20000,56.92400,0.43%,1121493 +2017-08-03,60.15000,60.44000,59.97000,60.37000,57.08500,0.28%,982876 +2017-08-04,60.52000,60.74000,60.01000,60.13000,56.85800,-0.40%,778762 +2017-08-07,60.16000,60.89000,60.00500,60.87000,57.55800,1.23%,975735 +2017-08-08,60.67000,60.98000,60.08000,60.14000,56.86700,-1.20%,1162340 +2017-08-09,60.07000,60.23000,59.38000,59.68000,56.43200,-0.76%,1963842 +2017-08-10,59.35000,59.50000,58.22000,58.57000,55.38300,-1.86%,2468724 +2017-08-11,58.70000,59.70000,58.69000,59.33000,56.10100,1.30%,1511552 +2017-08-14,59.80000,60.04000,59.55000,59.62000,56.37600,0.49%,2402982 +2017-08-15,59.70000,59.88000,59.11000,59.38000,56.14900,-0.40%,2871767 +2017-08-16,62.15000,62.42000,60.76000,62.14000,58.75900,4.65%,6883325 +2017-08-17,62.00000,62.07000,60.78000,60.86000,57.54800,-2.06%,3473425 +2017-08-18,60.76000,61.72000,60.28000,61.25000,57.91700,0.64%,2353540 +2017-08-21,61.09000,62.00000,60.96000,61.74000,58.38000,0.80%,1429027 +2017-08-22,61.87000,63.02000,61.85000,62.96000,59.53400,1.98%,1466945 +2017-08-23,62.72000,63.36500,62.60000,62.77000,59.35400,-0.30%,1441633 +2017-08-24,62.87000,63.15000,62.35000,62.68000,59.26900,-0.14%,1580386 +2017-08-25,63.06000,63.14000,62.67000,62.90000,59.47700,0.35%,1352768 +2017-08-28,63.10000,63.57500,62.97000,63.46000,60.00700,0.89%,1285040 +2017-08-29,63.04000,63.63000,63.02100,63.49000,60.03500,0.05%,1206617 +2017-08-30,63.40000,63.93000,63.39000,63.90000,60.42300,0.65%,1072501 +2017-08-31,64.00000,64.83000,63.90000,64.72000,61.19800,1.28%,1928530 +2017-09-01,64.90000,65.18000,64.21000,64.38000,60.87700,-0.53%,1224641 +2017-09-05,64.02000,64.48000,63.81000,64.29000,60.79200,-0.14%,910200 +2017-09-06,64.56000,64.81000,64.05000,64.71000,61.18900,0.65%,967758 +2017-09-07,64.85000,65.24500,64.49000,65.14000,61.59500,0.66%,1068264 +2017-09-08,65.15000,65.68000,64.83000,65.02000,61.48200,-0.18%,1587688 +2017-09-11,65.50000,66.27000,65.38000,66.11000,62.51200,1.68%,1751606 +2017-09-12,66.27000,66.42000,65.89000,66.14000,62.54100,0.05%,1081873 +2017-09-13,65.91000,66.22000,65.41000,65.44000,61.87900,-1.06%,2039348 +2017-09-14,65.31000,65.87000,65.16000,65.68000,62.10600,0.37%,1481003 +2017-09-15,65.68000,66.13000,65.62000,65.96000,62.37100,0.43%,2267001 +2017-09-18,66.09000,66.30000,65.70000,66.08000,62.48400,0.18%,1561980 +2017-09-19,66.25000,66.45000,66.00000,66.17000,62.56900,0.14%,1235835 +2017-09-20,66.31000,66.36000,65.77000,66.09000,62.49400,-0.12%,1151167 +2017-09-21,65.88000,66.14000,65.63000,65.92000,62.33300,-0.26%,848300 +2017-09-22,65.85000,66.27000,65.71000,65.78000,62.20000,-0.21%,1178327 +2017-09-25,65.80000,65.90000,64.44000,64.73000,61.20800,-1.60%,1747861 +2017-09-26,64.65000,64.90000,63.91000,64.11000,60.62100,-0.96%,1615245 +2017-09-27,64.27000,64.66000,64.05000,64.39000,60.88600,0.44%,1159137 +2017-09-28,64.25000,64.62000,63.97000,63.98000,60.49800,-0.64%,1076812 +2017-09-29,64.00000,64.27500,63.72000,64.20000,60.70600,0.34%,1669194 +2017-10-02,64.29000,65.07000,64.21000,64.87000,61.46500,1.04%,1684995 +2017-10-03,65.06000,65.78000,65.06000,65.15000,61.73000,0.43%,1216399 +2017-10-04,65.15000,65.87000,65.15000,65.83000,62.37400,1.04%,743076 +2017-10-05,65.85000,65.99000,65.52000,65.70000,62.25100,-0.20%,1948939 +2017-10-06,65.68000,66.38000,65.66000,66.36000,62.87700,1.00%,1252881 +2017-10-09,66.49000,66.77000,66.02000,66.56000,63.06600,0.30%,1542275 +2017-10-10,66.68000,66.86000,66.22000,66.60000,63.10400,0.06%,1142183 +2017-10-11,66.68000,66.97000,66.34000,66.62000,63.12300,0.03%,1763994 +2017-10-12,66.65000,67.60000,66.54000,67.54000,63.99500,1.38%,1435850 +2017-10-13,67.63000,67.82000,66.89000,66.99000,63.47300,-0.81%,943084 +2017-10-16,67.20000,67.37000,66.77000,66.91000,63.39800,-0.12%,1473375 +2017-10-17,66.68000,66.68000,65.99000,66.12000,62.64900,-1.18%,1708025 +2017-10-18,66.38000,66.58500,66.07000,66.44000,62.95200,0.48%,1150451 +2017-10-19,66.44000,66.97500,66.06000,66.88000,63.36900,0.66%,1359061 +2017-10-20,67.19000,67.53000,67.07000,67.25000,63.72000,0.55%,1502810 +2017-10-23,67.45000,67.68000,66.93000,67.02000,63.50200,-0.34%,1266729 +2017-10-24,67.31000,67.55000,66.88000,67.32000,63.78600,0.45%,1966591 +2017-10-25,67.90000,68.52000,67.03000,67.39000,63.85200,0.10%,1590110 +2017-10-26,67.53000,67.83000,67.20000,67.71000,64.15600,0.47%,1417947 +2017-10-27,67.81000,68.01000,67.41000,67.97000,64.40200,0.38%,1440956 +2017-10-30,67.80000,67.93000,67.10000,67.49000,63.94700,-0.71%,846605 +2017-10-31,67.74000,68.17000,67.54000,68.03000,64.45900,0.80%,1609938 +2017-11-01,68.20000,68.44000,67.84000,68.02000,64.44900,-0.01%,1357307 +2017-11-02,68.08000,68.38000,67.81000,68.13000,64.55400,0.16%,1854678 +2017-11-03,68.09000,68.67000,68.01000,68.37000,64.78100,0.35%,1070662 +2017-11-06,68.27000,68.45000,67.87000,68.22000,64.63900,-0.22%,991668 +2017-11-07,68.32000,68.64000,68.04000,68.25000,64.66700,0.04%,946235 +2017-11-08,68.10000,68.33000,67.77100,68.11000,64.53500,-0.21%,962532 +2017-11-09,67.92000,67.98000,66.91000,67.47000,63.92800,-0.94%,1664971 +2017-11-10,67.35000,67.58000,66.70000,66.81000,63.30300,-0.98%,1704341 +2017-11-13,66.45000,67.39000,66.25000,67.13000,63.60600,0.48%,1443239 +2017-11-14,66.98000,67.80000,66.89000,67.46000,63.91900,0.49%,1682158 +2017-11-15,67.29000,67.56000,66.91000,67.31000,63.77700,-0.22%,1511323 +2017-11-16,67.50000,68.95000,67.45000,68.74000,65.13200,2.12%,2268333 +2017-11-17,68.53000,69.09000,68.29000,68.79000,65.17900,0.07%,1816997 +2017-11-20,69.28000,70.23000,68.95000,69.96000,66.28800,1.70%,4014526 +2017-11-21,70.05000,70.81000,67.70000,69.91000,66.24000,-0.07%,5329997 +2017-11-22,69.14000,69.37000,68.30000,68.69000,65.08400,-1.75%,3041633 +2017-11-24,68.84000,69.39000,68.78000,69.36000,65.71900,0.98%,1015411 +2017-11-27,69.22000,69.49000,69.17000,69.31000,65.67200,-0.07%,1439274 +2017-11-28,69.56000,70.93000,69.42000,70.59000,66.88500,1.85%,2275971 +2017-11-29,70.50000,70.84000,68.45000,68.69000,65.08400,-2.69%,1903991 +2017-11-30,68.97000,69.59000,68.21000,69.24000,65.60500,0.80%,1872494 +2017-12-01,69.19000,70.00000,67.23000,68.69000,65.08400,-0.79%,2516520 +2017-12-04,68.94000,69.17000,66.18000,66.24000,62.76300,-3.57%,2881946 +2017-12-05,66.20000,67.00000,65.73000,65.83000,62.37400,-0.62%,2337721 +2017-12-06,65.88000,66.25000,65.60100,65.89000,62.43100,0.09%,1690061 +2017-12-07,65.91000,66.88100,65.77000,66.71000,63.20800,1.24%,2256298 +2017-12-08,66.94000,67.55000,66.65000,67.38000,63.84300,1.00%,2158692 +2017-12-11,67.43000,67.75000,66.48000,67.00000,63.48300,-0.56%,2392301 +2017-12-12,67.00000,67.16000,66.50000,67.06000,63.54000,0.09%,2002844 +2017-12-13,67.23000,67.66000,66.64000,66.68000,63.18000,-0.57%,1526746 +2017-12-14,66.68000,67.09000,66.37000,66.51000,63.01900,-0.25%,1740712 +2017-12-15,67.00000,67.86000,66.69000,67.61000,64.06100,1.65%,2745658 +2017-12-18,67.89000,68.51000,67.48000,67.66000,64.10800,0.07%,2138491 +2017-12-19,67.94000,68.05000,67.49000,67.75000,64.19400,0.13%,1446685 +2017-12-20,67.81000,68.14000,67.16000,67.40000,63.86200,-0.52%,1362997 +2017-12-21,67.51000,67.87000,67.27000,67.52000,63.97600,0.18%,1495136 +2017-12-22,67.41000,67.54000,66.86000,67.35000,63.81500,-0.25%,1220344 +2017-12-26,67.31000,67.45000,67.05000,67.25000,63.72000,-0.15%,532739 +2017-12-27,67.21000,67.46000,67.15000,67.30000,63.76700,0.07%,1029229 +2017-12-28,67.44000,67.48000,67.02000,67.45000,63.90900,0.22%,589501 +2017-12-29,67.50000,67.58000,66.93000,66.97000,63.59600,-0.71%,1061239 +2018-01-02,67.42000,67.89000,67.34000,67.60000,64.19400,0.94%,1047772 +2018-01-03,67.62000,69.49000,67.60000,69.32000,65.82700,2.54%,1698861 +2018-01-04,69.54000,69.82000,68.78000,68.80000,65.33400,-0.75%,2230690 +2018-01-05,68.73000,70.10000,68.73000,69.90000,66.37800,1.60%,1630448 +2018-01-08,69.73000,70.33000,69.55000,70.05000,66.52100,0.21%,1613377 +2018-01-09,70.68000,72.33000,70.17000,71.77000,68.15400,2.46%,2666108 +2018-01-10,71.45000,71.45000,70.11000,70.79000,67.22300,-1.37%,2387600 +2018-01-11,70.92000,71.18000,70.30000,70.80000,67.23300,0.01%,1508985 +2018-01-12,70.73000,71.86000,70.50000,71.73000,68.11600,1.31%,1448144 +2018-01-16,72.02000,72.47000,71.06000,71.23000,67.64100,-0.70%,1702685 +2018-01-17,71.72000,72.31000,71.59000,72.06000,68.42900,1.17%,1781796 +2018-01-18,72.20000,72.50000,71.67000,72.19000,68.55300,0.18%,1742864 +2018-01-19,72.48000,73.22000,72.06000,73.07000,69.38800,1.22%,2150370 +2018-01-22,73.17000,73.55000,72.60000,73.48000,69.77800,0.56%,1788904 +2018-01-23,74.05000,74.08000,73.25000,73.44000,69.74000,-0.05%,1181067 +2018-01-24,73.66000,73.86000,73.05000,73.58000,69.87300,0.19%,1745307 +2018-01-25,74.17000,74.49000,73.65000,73.86000,70.13900,0.38%,1619933 +2018-01-26,74.30000,74.83000,73.59000,74.82000,71.05000,1.30%,1529734 +2018-01-29,74.48000,75.00000,74.30000,74.53000,70.77500,-0.39%,1292338 +2018-01-30,73.99000,74.08000,72.93000,72.99000,69.31200,-2.07%,1784489 +2018-01-31,73.77000,74.39000,73.24000,73.43000,69.73000,0.60%,1949108 +2018-02-01,73.18000,73.78000,72.51000,72.83000,69.16000,-0.82%,1978455 +2018-02-02,72.32000,72.76000,71.22000,71.25000,67.66000,-2.17%,1947113 +2018-02-05,70.86000,71.48000,68.18000,68.22000,64.78300,-4.25%,2797258 +2018-02-06,66.96000,68.83000,66.13000,68.45000,65.00100,0.34%,4011492 +2018-02-07,68.19000,69.08000,67.91000,68.06000,64.63100,-0.57%,1988104 +2018-02-08,68.09000,68.16000,65.03000,65.05000,61.77200,-4.42%,4025789 +2018-02-09,66.40000,67.53000,65.29000,66.98000,63.60500,2.97%,4508293 +2018-02-12,67.46000,69.05000,67.37000,68.43000,64.98200,2.16%,4166983 +2018-02-13,67.97000,68.49000,67.66000,68.34000,64.89700,-0.13%,1570583 +2018-02-14,67.80000,69.89000,67.62000,69.70000,66.18800,1.99%,3609450 +2018-02-15,74.94000,74.99000,71.22000,72.02000,68.39100,3.33%,4884299 +2018-02-16,71.97000,72.70000,71.62000,71.97000,68.34400,-0.07%,2621697 +2018-02-20,71.50000,71.85000,70.70000,71.08000,67.49900,-1.24%,2577134 +2018-02-21,71.12000,72.70000,70.97000,71.25000,67.66000,0.24%,1989132 +2018-02-22,71.72000,71.76000,70.51000,70.68000,67.11900,-0.80%,2290240 +2018-02-23,71.15000,71.37000,70.06000,70.70000,67.13800,0.03%,3878648 +2018-02-26,71.00000,71.21000,70.01000,70.58000,67.02400,-0.17%,5422043 +2018-02-27,70.75000,70.92000,69.00000,69.00000,65.52300,-2.24%,3277061 +2018-02-28,69.42000,70.00000,68.57000,68.59000,65.13400,-0.59%,2657196 +2018-03-01,68.47000,68.80000,66.79000,67.38000,63.98500,-1.76%,2401795 +2018-03-02,66.82000,67.68000,66.65000,67.51000,64.10900,0.19%,2057260 +2018-03-05,67.25000,67.85000,66.51000,67.55000,64.14600,0.06%,1890858 +2018-03-06,67.78000,68.42000,67.45000,68.11000,64.67800,0.83%,2942050 +2018-03-07,67.36000,69.86000,67.30000,69.70000,66.18800,2.33%,3125788 +2018-03-08,69.72000,70.27000,69.19000,69.85000,66.33100,0.22%,2365939 +2018-03-09,70.27000,71.50000,70.00000,71.13000,67.54600,1.83%,1869878 +2018-03-12,71.20000,71.53000,70.67000,70.71000,67.14700,-0.59%,1858146 +2018-03-13,71.00000,71.52000,70.42000,70.68000,67.11900,-0.04%,1573113 +2018-03-14,71.07000,71.16000,69.69000,69.92000,66.39700,-1.08%,1825085 +2018-03-15,70.09000,70.66000,69.87000,70.18000,66.64400,0.37%,2490222 +2018-03-16,69.92000,70.34000,69.05000,69.90000,66.37800,-0.40%,3301577 +2018-03-19,69.79000,70.31000,69.06000,69.34000,65.84600,-0.80%,2501900 +2018-03-20,69.77000,70.07000,69.45000,69.85000,66.33100,0.74%,2355102 +2018-03-21,69.88000,70.09000,69.36000,69.40000,65.90300,-0.64%,1558358 +2018-03-22,68.70000,69.20000,67.33000,67.47000,64.07100,-2.78%,1667733 +2018-03-23,67.58000,67.73000,65.94000,66.06000,62.73200,-2.09%,1803736 +2018-03-26,67.20000,68.29000,66.66000,68.20000,64.76400,3.24%,1601171 +2018-03-27,68.48000,68.63000,66.54000,67.00000,63.62400,-1.76%,2018736 +2018-03-28,67.22000,67.38000,65.81000,66.40000,63.05400,-0.90%,2267763 +2018-03-29,66.75000,67.58000,66.11000,66.90000,63.52900,0.75%,2711285 +2018-04-02,66.65000,66.97000,63.73000,64.43000,61.32500,-3.69%,3085753 +2018-04-03,64.94000,65.88000,64.62000,65.42000,62.26700,1.54%,2286132 +2018-04-04,64.15000,65.65000,63.65000,65.45000,62.29600,0.05%,5084054 +2018-04-05,65.82000,66.31000,65.50000,65.68000,62.51500,0.35%,2120181 +2018-04-06,65.01000,65.56000,63.38000,63.65000,60.58300,-3.09%,3578587 +2018-04-09,64.92000,66.25000,64.08000,65.19000,62.04900,2.42%,2639750 +2018-04-10,66.14000,66.79000,65.90000,66.64000,63.42900,2.22%,2120887 +2018-04-11,65.98000,66.60000,65.82000,66.08000,62.89600,-0.84%,1391380 +2018-04-12,66.56000,67.64000,66.45000,67.20000,63.96200,1.69%,2180892 +2018-04-13,67.50000,67.67000,66.88000,67.21000,63.97100,0.01%,2043908 +2018-04-16,67.83000,68.37000,67.49000,68.17000,64.88500,1.43%,2887820 +2018-04-17,68.60000,68.85000,68.07000,68.44000,65.14200,0.40%,2682621 +2018-04-18,69.12000,70.29000,68.65000,69.55000,66.19800,1.62%,2678311 +2018-04-19,69.48000,69.59000,67.36000,67.97000,64.69500,-2.27%,2435090 +2018-04-20,68.04000,68.26000,67.32000,67.55000,64.29500,-0.62%,1917243 +2018-04-23,67.71000,68.67000,67.53000,68.07000,64.79000,0.77%,2260555 +2018-04-24,66.39000,67.91000,66.04000,66.64000,63.42900,-2.10%,3701595 +2018-04-25,66.69000,67.08000,64.91000,65.80000,62.62900,-1.26%,3873833 +2018-04-26,66.22000,66.76000,65.90000,66.37000,63.17200,0.87%,1978569 +2018-04-27,66.34000,66.56000,65.96000,66.28000,63.08600,-0.14%,1189195 +2018-04-30,66.49000,66.66000,65.73000,65.74000,62.57200,-0.81%,2277705 +2018-05-01,65.63000,66.35000,65.49000,66.24000,63.04800,0.76%,3135146 +2018-05-02,66.00000,66.86000,65.77000,65.91000,62.73400,-0.50%,2240482 +2018-05-03,65.77000,66.46000,64.86000,66.34000,63.14300,0.65%,2365851 +2018-05-04,66.03000,67.25000,65.54000,67.00000,63.77100,0.99%,1331017 +2018-05-07,67.16000,67.98000,67.07000,67.39000,64.14300,0.58%,1468735 +2018-05-08,67.08000,67.44000,66.84000,67.37000,64.12400,-0.03%,1916103 +2018-05-09,67.38000,68.41000,67.15000,68.13000,64.84700,1.13%,2108506 +2018-05-10,68.12000,68.88000,68.12000,68.86000,65.54200,1.07%,1844868 +2018-05-11,69.19000,69.60000,68.91000,69.45000,66.10300,0.86%,1524184 +2018-05-14,69.73000,70.45000,69.00000,69.21000,65.87500,-0.35%,3322635 +2018-05-15,61.84000,64.10000,60.70000,62.50000,59.48800,-9.70%,14451191 +2018-05-16,62.51000,62.99000,61.65000,61.94000,58.95500,-0.90%,5872508 +2018-05-17,61.98000,63.91000,61.76000,63.59000,60.52600,2.66%,5211271 +2018-05-18,63.63000,64.60000,63.51000,64.32000,61.22000,1.15%,4163534 +2018-05-21,64.75000,65.99000,64.68000,65.55000,62.39100,1.91%,4527295 +2018-05-22,65.62000,65.89000,64.69000,64.84000,61.71500,-1.08%,3415571 +2018-05-23,64.21000,65.00000,64.21000,64.53000,61.42000,-0.48%,3222446 +2018-05-24,64.62000,65.00000,64.07000,64.12000,61.03000,-0.64%,1525894 +2018-05-25,63.94000,64.11000,62.84000,63.15000,60.10700,-1.51%,1742002 +2018-05-29,62.63000,62.67000,61.30000,61.85000,58.87000,-2.06%,3559198 +2018-05-30,62.24000,63.06000,62.00000,62.69000,59.66900,1.36%,1731482 +2018-05-31,62.65000,62.83000,61.85000,61.92000,58.93600,-1.23%,2510357 +2018-06-01,62.47000,63.23000,62.44000,62.78000,59.75500,1.39%,2277946 +2018-06-04,63.17000,63.51000,62.76000,63.38000,60.32600,0.96%,1958048 +2018-06-05,63.46000,63.87000,63.09000,63.52000,60.45900,0.22%,1889520 +2018-06-06,63.75000,65.19000,63.06000,65.19000,62.04900,2.63%,3177630 +2018-06-07,65.41000,66.09000,64.80000,65.23000,62.08700,0.06%,2977186 +2018-06-08,65.35000,66.37000,65.15000,65.73000,62.56300,0.77%,3853848 +2018-06-11,65.68000,66.75000,65.59000,66.13000,62.94300,0.61%,3316711 +2018-06-12,65.97000,66.55000,65.63000,66.32000,63.12400,0.29%,2006950 +2018-06-13,66.60000,66.68000,65.97000,66.26000,63.06700,-0.09%,4357708 +2018-06-14,66.45000,66.45000,65.71000,66.31000,63.11500,0.08%,3487894 +2018-06-15,66.11000,66.24000,65.19000,66.13000,62.94300,-0.27%,4113230 +2018-06-18,65.48000,65.54000,64.53000,64.97000,61.83900,-1.75%,2563129 +2018-06-19,64.22000,64.45000,63.20000,63.52000,60.45900,-2.23%,4621382 +2018-06-20,63.54000,63.57000,62.63000,62.79000,59.76400,-1.15%,4942091 +2018-06-21,62.81000,63.22000,62.27000,63.04000,60.00200,0.40%,4319387 +2018-06-22,63.58000,63.69000,62.73000,62.79000,59.76400,-0.40%,3621863 +2018-06-25,62.46000,62.69000,60.80000,61.20000,58.25100,-2.53%,2426792 +2018-06-26,61.23000,62.32000,61.02000,61.98000,58.99300,1.27%,3655622 +2018-06-27,62.26000,63.00000,61.10000,61.14000,58.19400,-1.36%,2025823 +2018-06-28,61.13000,61.64000,60.42000,61.29000,58.33600,0.25%,1564067 +2018-06-29,61.68000,62.47000,61.57000,61.84000,58.86000,0.90%,1942768 +2018-07-02,61.36000,61.48000,60.79000,61.47000,58.65000,-0.60%,1526468 +2018-07-03,61.93000,62.09000,61.06000,61.25000,58.44000,-0.36%,864379 +2018-07-05,61.48000,61.89000,60.91000,61.80000,58.96500,0.90%,2247532 +2018-07-06,61.92000,62.40000,61.65000,62.29000,59.43200,0.79%,2269660 +2018-07-09,62.43000,63.32000,62.43000,63.12000,60.22400,1.33%,1508550 +2018-07-10,63.37000,63.74000,63.07000,63.67000,60.74900,0.87%,1924366 +2018-07-11,62.59000,63.28000,62.59000,62.86000,59.97600,-1.27%,1780485 +2018-07-12,63.33000,63.78000,63.29000,63.45000,60.53900,0.94%,1748125 +2018-07-13,63.52000,63.83000,63.21000,63.38000,60.47200,-0.11%,963652 +2018-07-16,63.23000,63.23000,62.63000,62.72000,59.84200,-1.04%,929264 +2018-07-17,62.52000,63.26000,62.15000,63.04000,60.14800,0.51%,1469834 +2018-07-18,63.03000,63.23000,62.75000,62.99000,60.10000,-0.08%,1202284 +2018-07-19,63.61000,64.65000,63.40000,64.15000,61.20700,1.84%,1726698 +2018-07-20,63.83000,64.33000,63.68000,63.85000,60.92000,-0.47%,1620195 +2018-07-23,63.70000,64.00000,63.37000,63.72000,60.79600,-0.20%,1417517 +2018-07-24,63.94000,65.35000,63.69000,64.79000,61.81700,1.68%,2454398 +2018-07-25,65.14000,66.04000,64.84000,65.96000,62.93400,1.81%,2924515 +2018-07-26,66.00000,66.83000,65.82000,66.75000,63.68700,1.20%,2583476 +2018-07-27,66.65000,66.77000,65.36000,65.75000,62.73300,-1.50%,2638902 +2018-07-30,65.87000,66.07000,64.51000,64.63000,61.66500,-1.70%,1601219 +2018-07-31,64.93000,66.69000,64.54000,66.04000,63.01000,2.18%,2539265 +2018-08-01,65.84000,66.17000,64.63000,64.98000,61.99900,-1.61%,2679180 +2018-08-02,64.75000,65.39000,64.50000,65.29000,62.29400,0.48%,2263190 +2018-08-03,65.50000,65.79000,64.96000,65.73000,62.71400,0.67%,1857308 +2018-08-06,65.70000,66.66000,65.33000,66.51000,63.45800,1.19%,2873080 +2018-08-07,66.83000,67.94000,66.63000,67.66000,64.55600,1.73%,2829039 +2018-08-08,67.74000,68.15000,67.34000,67.38000,64.28800,-0.41%,1682000 +2018-08-09,67.48000,67.62000,66.61000,66.69000,63.63000,-1.02%,1727776 +2018-08-10,66.82000,66.87000,65.93000,66.26000,63.22000,-0.64%,2166251 +2018-08-13,66.44000,66.99000,65.67000,65.94000,62.91500,-0.48%,2989306 +2018-08-14,66.05000,67.26000,66.05000,66.75000,63.68700,1.23%,3110109 +2018-08-15,65.94000,66.39000,64.22000,64.73000,61.76000,-3.03%,6071456 +2018-08-16,65.04000,65.67000,64.81000,65.50000,62.49500,1.19%,3149532 +2018-08-17,65.48000,65.48000,64.28000,64.66000,61.69300,-1.28%,2449200 +2018-08-20,64.57000,65.11000,64.46000,64.47000,61.51200,-0.29%,1619930 +2018-08-21,64.74000,65.40000,64.62000,64.93000,61.95100,0.71%,2982791 +2018-08-22,64.74000,65.87000,64.55000,65.65000,62.63800,1.11%,2565558 +2018-08-23,65.69000,65.99000,65.53000,65.69000,62.67600,0.06%,2287703 +2018-08-24,65.74000,66.26000,65.59000,65.98000,62.95300,0.44%,1904191 +2018-08-27,66.33000,66.35000,65.86000,66.08000,63.04800,0.15%,1158772 +2018-08-28,66.41000,67.30000,66.35000,66.69000,63.63000,0.92%,2284317 +2018-08-29,66.69000,67.28000,66.40000,67.01000,63.93500,0.48%,1852130 +2018-08-30,67.00000,67.65000,66.86000,67.26000,64.17400,0.37%,2246705 +2018-08-31,67.14000,67.55000,67.05000,67.54000,64.44100,0.42%,1582405 +2018-09-04,67.34000,67.56000,66.85000,67.27000,64.18400,-0.40%,1727990 +2018-09-05,67.28000,67.40000,66.76000,66.96000,63.88800,-0.46%,1859604 +2018-09-06,67.00000,67.55000,66.83000,67.36000,64.26900,0.60%,1031539 +2018-09-07,67.15000,67.83000,67.03000,67.40000,64.30800,0.06%,1585499 +2018-09-10,67.82000,68.41000,67.72000,67.93000,64.81300,0.79%,2065707 +2018-09-11,67.70000,68.06000,67.49000,67.62000,64.51700,-0.46%,1676778 +2018-09-12,67.60000,68.01000,67.25000,67.91000,64.79400,0.43%,1125411 +2018-09-13,68.10000,69.66000,67.99000,69.33000,66.14900,2.09%,2495037 +2018-09-14,69.28000,69.41000,68.56000,68.85000,65.69100,-0.69%,1461065 +2018-09-17,69.64000,69.66000,69.00000,69.08000,65.91000,0.33%,1816610 +2018-09-18,69.10000,69.27000,68.41000,68.93000,65.76700,-0.22%,1780417 +2018-09-19,69.04000,69.64000,68.88000,69.56000,66.36800,0.91%,1183395 +2018-09-20,69.73000,71.16000,69.70000,71.13000,67.86600,2.26%,2865626 +2018-09-21,71.43000,71.46000,70.56000,70.72000,67.47500,-0.58%,3119673 +2018-09-24,70.68000,70.68000,69.70000,69.95000,66.74100,-1.09%,2333572 +2018-09-25,70.17000,70.83000,69.91000,70.38000,67.15100,0.61%,2090165 +2018-09-26,70.57000,70.99000,70.05000,70.33000,67.10300,-0.07%,1830443 +2018-09-27,70.58000,70.85000,70.10000,70.80000,67.55200,0.67%,1581665 +2018-09-28,70.69000,71.00000,70.46000,70.54000,67.30300,-0.37%,2248094 +2018-10-01,70.68000,71.58000,70.65000,71.26000,68.13300,1.02%,2837493 +2018-10-02,71.24000,71.73000,70.98000,71.68000,68.53400,0.59%,2617455 +2018-10-03,71.68000,72.37000,71.60000,72.12000,68.95500,0.61%,3203130 +2018-10-04,71.92000,72.13000,70.48000,70.66000,67.55900,-2.02%,2961931 +2018-10-05,70.67000,71.18000,69.45000,70.30000,67.21500,-0.51%,2376806 +2018-10-08,69.96000,70.05000,68.97000,69.50000,66.45000,-1.14%,2179365 +2018-10-09,69.34000,69.63000,68.71000,69.41000,66.36400,-0.13%,2179198 +2018-10-10,69.41000,69.41000,66.61000,66.67000,63.74400,-3.95%,3055653 +2018-10-11,66.64000,66.97000,64.62000,64.89000,62.04200,-2.67%,3624612 +2018-10-12,66.10000,67.03000,65.30000,66.24000,63.33300,2.08%,3669509 +2018-10-15,65.92000,66.35000,65.36000,65.63000,62.75000,-0.92%,1602860 +2018-10-16,66.25000,67.57000,65.99000,67.46000,64.49900,2.79%,1868279 +2018-10-17,67.17000,67.46000,66.31000,67.20000,64.25100,-0.39%,1991212 +2018-10-18,67.12000,67.20000,65.26000,65.75000,62.86400,-2.16%,2327330 +2018-10-19,65.81000,66.24000,64.24000,64.47000,61.64100,-1.95%,2418302 +2018-10-22,64.69000,64.84000,63.54000,64.28000,61.45900,-0.29%,2227932 +2018-10-23,62.82000,63.13000,61.38000,62.73000,59.97700,-2.41%,4219761 +2018-10-24,62.92000,63.76000,61.01000,61.13000,58.44700,-2.55%,3481246 +2018-10-25,61.49000,62.89000,61.07000,62.61000,59.86200,2.42%,3318277 +2018-10-26,61.82000,63.11000,61.13000,62.73000,59.97700,0.19%,3119947 +2018-10-29,63.65000,64.17000,61.13000,62.08000,59.35600,-1.04%,2919874 +2018-10-30,62.35000,63.72000,61.68000,63.64000,60.84700,2.51%,3076720 +2018-10-31,64.35000,65.98000,64.19000,64.79000,61.94700,1.81%,3820987 +2018-11-01,65.07000,65.34000,64.58000,65.22000,62.35800,0.66%,1882438 +2018-11-02,65.80000,66.61000,65.44000,65.93000,63.03700,1.09%,2272114 +2018-11-05,66.03000,66.39000,65.23000,65.91000,63.01700,-0.03%,2348704 +2018-11-06,66.04000,66.42000,65.67000,65.98000,63.08400,0.11%,2287255 +2018-11-07,66.51000,68.38000,66.28000,68.26000,65.26400,3.46%,2700613 +2018-11-08,67.99000,68.36000,67.38000,67.79000,64.81500,-0.69%,2444607 +2018-11-09,67.60000,67.76000,66.70000,67.27000,64.31800,-0.77%,2573534 +2018-11-12,66.16000,66.25000,64.45000,64.50000,61.66900,-4.12%,2999960 +2018-11-13,64.59000,65.47000,63.94000,64.34000,61.51600,-0.25%,2216456 +2018-11-14,64.64000,64.84000,63.28000,63.47000,60.68500,-1.35%,4852556 +2018-11-15,63.32000,64.95000,62.54000,64.72000,61.88000,1.97%,3846090 +2018-11-16,64.38000,65.60000,64.38000,64.99000,62.13800,0.42%,2963305 +2018-11-19,64.67000,64.96000,62.40000,62.61000,59.86200,-3.66%,3392057 +2018-11-20,66.25000,68.43000,64.93000,67.52000,64.55700,7.84%,8187326 +2018-11-21,67.66000,68.67000,67.19000,67.72000,64.74800,0.30%,3557551 +2018-11-23,67.04000,68.61000,67.04000,68.21000,65.21600,0.72%,1374274 +2018-11-26,68.94000,69.30000,68.39000,69.25000,66.21100,1.52%,2406265 +2018-11-27,68.87000,69.52000,68.70000,69.36000,66.31600,0.16%,2533581 +2018-11-28,69.82000,71.49000,69.43000,71.48000,68.34300,3.06%,2661339 +2018-11-29,71.23000,72.18000,71.23000,71.57000,68.42900,0.13%,2625819 +2018-11-30,71.63000,72.65000,71.34000,72.35000,69.17500,1.09%,2279473 +2018-12-03,73.33000,74.79000,73.19000,74.67000,71.39300,3.21%,4265221 +2018-12-04,74.70000,75.11000,72.63000,72.91000,69.71000,-2.36%,4263802 +2018-12-06,71.20000,71.93000,69.90000,71.91000,68.75400,-1.37%,3505914 +2018-12-07,71.71000,72.09000,69.65000,70.25000,67.16700,-2.31%,2184502 +2018-12-10,70.43000,70.71000,68.57000,70.59000,67.49200,0.48%,2347157 +2018-12-11,71.76000,72.44000,70.70000,71.05000,67.93200,0.65%,2926016 +2018-12-12,72.17000,73.04000,71.60000,71.75000,68.60100,0.99%,2842861 +2018-12-13,72.14000,72.68000,70.90000,71.14000,68.01800,-0.85%,2200718 +2018-12-14,70.42000,70.61000,69.13000,69.36000,66.31600,-2.50%,1982726 +2018-12-17,69.11000,69.62500,67.40000,67.85000,64.87200,-2.18%,2241705 +2018-12-18,68.45000,69.03000,67.39000,67.99000,65.00600,0.21%,2111981 +2018-12-19,68.27000,69.09000,65.81000,66.83000,63.89700,-1.71%,2845468 +2018-12-20,66.33000,66.46000,64.59000,65.19000,62.32900,-2.45%,3547814 +2018-12-21,65.22000,66.23000,63.22000,63.29000,60.51200,-2.91%,4683100 +2018-12-24,62.93000,63.63000,62.22000,62.67000,59.92000,-0.98%,1668490 +2018-12-26,62.93000,65.58000,62.76000,65.54000,62.66400,4.58%,1701769 +2018-12-27,64.50000,66.50000,64.00000,66.48000,63.56200,1.43%,1655033 +2018-12-28,66.98000,67.12000,65.71000,65.96000,63.22200,-0.78%,1927748 +2018-12-31,66.34000,67.48000,66.34000,67.46000,64.66000,2.27%,1572136 +2019-01-02,66.50000,66.57000,65.30000,65.69000,62.96300,-2.62%,2113304 +2019-01-03,65.53000,65.78000,62.00000,63.27000,60.64400,-3.68%,5383926 +2019-01-04,64.09000,65.95000,64.09000,65.46000,62.74300,3.46%,3123654 +2019-01-07,65.64000,67.43000,65.61000,66.85000,64.07500,2.12%,3235055 +2019-01-08,67.59000,68.21000,66.70000,67.83000,65.01400,1.47%,1578055 +2019-01-09,68.20000,69.66000,68.00000,69.25000,66.37500,2.09%,2442291 +2019-01-10,69.05000,69.95000,68.60000,69.90000,66.99800,0.94%,1080882 +2019-01-11,69.29000,70.41000,68.94000,70.38000,67.45900,0.69%,1210791 +2019-01-14,69.72000,70.29000,69.67000,69.75000,66.85500,-0.90%,2182673 +2019-01-15,69.95000,70.75000,69.62000,70.60000,67.66900,1.22%,1793061 +2019-01-16,70.82000,71.13000,69.97000,70.03000,67.12300,-0.81%,1480321 +2019-01-17,69.76000,71.24000,69.76000,70.82000,67.88000,1.13%,1225840 +2019-01-18,71.29000,72.31000,70.85000,71.93000,68.94400,1.57%,1551657 +2019-01-22,71.44000,71.48000,70.47000,71.32000,68.36000,-0.85%,1972650 +2019-01-23,71.95000,72.85000,70.74000,71.65000,68.67600,0.46%,2050294 +2019-01-24,71.46000,72.20000,71.39000,72.18000,69.18400,0.74%,1509599 +2019-01-25,72.79000,73.73000,72.56000,73.65000,70.59300,2.04%,2215271 +2019-01-28,72.76000,73.28000,72.41000,73.27000,70.22900,-0.52%,1729625 +2019-01-29,73.70000,74.06000,73.20000,73.56000,70.50700,0.40%,1684521 +2019-01-30,73.74000,75.59000,73.48000,75.44000,72.30900,2.56%,1679472 +2019-01-31,75.21000,76.31000,74.67000,76.05000,72.89300,0.81%,2951321 +2019-02-01,76.16000,76.59000,75.62000,76.04000,72.88400,-0.01%,1343915 +2019-02-04,76.18000,76.23000,75.32000,76.03000,72.87400,-0.01%,2245893 +2019-02-05,75.80000,76.51000,75.79000,76.31000,73.14200,0.37%,1593537 +2019-02-06,76.11000,76.69000,76.00000,76.30000,73.13300,-0.01%,1504860 +2019-02-07,75.72000,76.12000,74.87000,75.33000,72.20300,-1.27%,1660637 +2019-02-08,75.07000,75.81000,74.76000,75.80000,72.65400,0.62%,1318051 +2019-02-11,76.00000,76.39000,75.75000,76.08000,72.92200,0.37%,1018208 +2019-02-12,76.80000,77.25000,76.43000,77.07000,73.87100,1.30%,2045501 +2019-02-13,77.37000,77.49000,76.74000,77.25000,74.04300,0.23%,1376358 +2019-02-14,77.00000,77.28000,76.52000,77.02000,73.82300,-0.30%,1618269 +2019-02-15,77.63000,78.31000,77.47000,78.30000,75.05000,1.66%,1919672 +2019-02-19,78.00000,78.32000,77.41000,77.52000,74.30200,-1.00%,2967968 +2019-02-20,77.53000,78.80000,77.33000,78.56000,75.29900,1.34%,2076523 +2019-02-21,77.67000,78.58000,76.50000,77.89000,74.65700,-0.85%,3570828 +2019-02-22,78.16000,78.46000,77.83000,78.42000,75.16500,0.68%,2797669 +2019-02-25,78.90000,79.84000,78.85000,79.34000,76.04700,1.17%,1878041 +2019-02-26,79.21000,79.27000,78.42000,78.55000,75.28900,-1.00%,1992595 +2019-02-27,78.25000,79.55000,78.25000,79.42000,76.12300,1.11%,1254403 +2019-02-28,79.18000,79.75000,78.89000,79.44000,76.14200,0.03%,1759103 +2019-03-01,80.00000,81.44000,80.00000,81.24000,77.86800,2.27%,1625899 +2019-03-04,81.50000,81.76000,79.53000,80.13000,76.80400,-1.37%,3204122 +2019-03-05,80.02000,80.03000,79.36000,79.74000,76.43000,-0.49%,1405644 +2019-03-06,79.82000,79.98000,78.73000,78.75000,75.48100,-1.24%,1750488 +2019-03-07,78.69000,79.10000,78.01000,78.73000,75.46200,-0.03%,1818134 +2019-03-08,78.18000,78.24000,77.40000,77.98000,74.74300,-0.95%,1483484 +2019-03-11,78.28000,79.47000,78.26000,79.30000,76.00800,1.69%,1210929 +2019-03-12,79.58000,80.13000,79.16000,79.93000,76.61200,0.79%,1532269 +2019-03-13,80.22000,80.74000,80.02000,80.13000,76.80400,0.25%,1529133 +2019-03-14,80.06000,80.67000,80.06000,80.61000,77.26400,0.60%,1268470 +2019-03-15,80.86000,81.43000,80.82500,81.10000,77.73400,0.61%,1999067 +2019-03-18,81.10000,81.29000,80.49000,80.97000,77.60900,-0.16%,1617696 +2019-03-19,81.27000,81.77000,81.03000,81.20000,77.82900,0.28%,1172573 +2019-03-20,81.28000,81.44000,80.25000,80.92000,77.56100,-0.34%,1768328 +2019-03-21,80.55000,82.27000,80.55000,82.00000,78.59600,1.33%,986602 +2019-03-22,81.54000,81.68000,78.97000,78.99000,75.71100,-3.67%,1435825 +2019-03-25,79.09000,79.86000,78.66000,79.52000,76.21900,0.67%,923006 +2019-03-26,80.39000,81.04000,80.13000,80.65000,77.30200,1.42%,1428157 +2019-03-27,80.50000,80.77000,78.89000,79.00000,75.72100,-2.05%,1446133 +2019-03-28,79.39000,79.79000,78.71000,79.70000,76.39200,0.89%,1615615 +2019-03-29,80.16000,80.67000,79.95000,80.38000,77.04300,0.85%,1585137 +2019-04-01,80.96000,81.77000,80.96000,81.56000,78.33200,1.47%,1522681 +2019-04-02,81.71000,81.76000,81.03000,81.14000,77.92800,-0.51%,1203037 +2019-04-03,81.54000,82.02000,81.46000,81.94000,78.69700,0.99%,2141025 +2019-04-04,81.84000,82.05000,80.44000,80.83000,77.63100,-1.35%,2180112 +2019-04-05,81.19000,81.92000,81.05000,81.47000,78.24500,0.79%,1502875 +2019-04-08,81.57000,81.71000,80.58000,81.69000,78.45700,0.27%,783350 +2019-04-09,81.56000,81.72000,81.27000,81.42000,78.19700,-0.33%,1254742 +2019-04-10,81.45000,82.24000,81.45000,81.68000,78.44700,0.32%,982886 +2019-04-11,81.88000,81.92000,80.89000,81.08000,77.87100,-0.73%,1071479 +2019-04-12,81.43000,82.06000,80.90000,80.98000,77.77500,-0.12%,1249295 +2019-04-15,81.00000,81.13000,79.91000,80.40000,77.21800,-0.72%,1627268 +2019-04-16,80.82000,80.96000,77.19000,77.55000,74.48000,-3.54%,3441597 +2019-04-17,78.15000,78.32000,74.46000,75.43000,72.44400,-2.73%,4471971 +2019-04-18,75.73000,76.54000,75.31000,76.17000,73.15500,0.98%,2874195 +2019-04-22,75.93000,76.72000,75.13000,75.57000,72.57900,-0.79%,2016043 +2019-04-23,74.28000,76.80000,73.76000,75.56000,72.56900,-0.01%,4607107 +2019-04-24,75.84000,76.63000,75.43000,75.79000,72.79000,0.30%,1942651 +2019-04-25,75.26000,77.04000,74.94000,76.72000,73.68300,1.23%,1481436 +2019-04-26,76.98000,77.46000,76.30000,77.42000,74.35600,0.91%,1608922 +2019-04-29,77.47000,78.44000,77.32000,77.33000,74.26900,-0.12%,2177700 +2019-04-30,77.44000,78.59000,77.38000,78.50000,75.39300,1.51%,1726239 +2019-05-01,78.49000,78.92000,77.28000,77.47000,74.40400,-1.31%,1078572 +2019-05-02,77.41000,78.34000,77.15000,78.20000,75.10500,0.94%,946764 +2019-05-03,78.58000,79.56000,78.58000,79.29000,76.15200,1.39%,1303198 +2019-05-06,77.62000,79.41000,77.21000,79.35000,76.20900,0.08%,1624324 +2019-05-07,78.59000,78.77000,76.03000,76.67000,73.63500,-3.38%,1732161 +2019-05-08,76.78000,77.30000,76.13000,76.61000,73.57800,-0.08%,2243580 +2019-05-09,75.67000,77.06000,74.85000,77.00000,73.95200,0.51%,1717541 +2019-05-10,76.64000,77.14000,74.09000,77.10000,74.04800,0.13%,2849795 +2019-05-13,75.75000,75.91000,73.23000,73.84000,70.91700,-4.23%,3547282 +2019-05-14,74.43000,76.67000,74.30000,76.01000,73.00100,2.94%,2557726 +2019-05-15,67.36000,69.90000,66.24000,67.64000,64.96300,-11.01%,14523763 +2019-05-16,67.60000,69.42000,67.60000,69.30000,66.55700,2.45%,4567668 +2019-05-17,68.44000,69.87000,68.19000,69.11000,66.37400,-0.27%,3935714 +2019-05-20,68.66000,69.97000,68.64000,68.93000,66.20200,-0.26%,4029685 +2019-05-21,69.37000,70.44000,68.25000,68.32000,65.61600,-0.88%,3928214 +2019-05-22,68.17000,68.64000,67.51000,67.97000,65.28000,-0.51%,4985412 +2019-05-23,67.18000,67.85000,66.03000,67.70000,65.02000,-0.40%,5358753 +2019-05-24,68.14000,69.89000,68.08000,68.36000,65.65400,0.97%,3852867 +2019-05-28,68.43000,68.86000,66.96000,67.08000,64.42500,-1.87%,2984703 +2019-05-29,66.59000,67.99000,66.59000,67.30000,64.63600,0.33%,3722106 +2019-05-30,67.59000,67.90000,66.73000,66.89000,64.24200,-0.61%,2947887 +2019-05-31,66.24000,67.56000,66.07000,67.05000,64.39600,0.24%,2829317 +2019-06-03,67.04000,68.10000,66.82000,66.99000,64.33800,-0.09%,2560644 +2019-06-04,67.66000,68.00000,66.41000,67.95000,65.26000,1.43%,4402784 +2019-06-05,68.61000,69.01000,67.89000,68.35000,65.64500,0.59%,2289217 +2019-06-06,68.52000,69.68000,68.52000,69.16000,66.42200,1.19%,2468975 +2019-06-07,69.70000,70.21500,69.33000,69.52000,66.76800,0.52%,1547509 +2019-06-10,69.68000,70.55000,69.36000,70.29000,67.50800,1.11%,1477113 +2019-06-11,72.25000,72.60000,69.81000,70.09000,67.31600,-0.28%,1748246 +2019-06-12,70.08000,70.29000,68.93000,70.29000,67.50800,0.29%,1546794 +2019-06-13,70.56000,70.71000,69.89000,70.30000,67.51700,0.01%,1886929 +2019-06-14,70.31000,70.45000,69.74000,69.97000,67.20000,-0.47%,1602711 +2019-06-17,70.25000,70.60000,69.89000,70.29000,67.50800,0.46%,1149172 +2019-06-18,70.80000,72.22000,70.57000,71.91000,69.06400,2.30%,2350398 +2019-06-19,71.89000,72.73000,71.89000,72.65000,69.77400,1.03%,1916665 +2019-06-20,73.22000,73.42000,72.36000,73.32000,70.41800,0.92%,2077813 +2019-06-21,73.14000,73.54000,72.55000,73.34000,70.43700,0.03%,3096151 +2019-06-24,73.33000,73.68000,72.26000,73.14000,70.24500,-0.27%,1251576 +2019-06-25,73.19000,73.63000,72.41000,72.51000,69.64000,-0.86%,1340355 +2019-06-26,72.64000,73.18000,72.04000,72.14000,69.28500,-0.51%,1583790 +2019-06-27,72.55000,73.28000,72.20000,73.19000,70.29300,1.46%,1480248 +2019-06-28,73.26000,74.70000,73.10000,74.67000,71.71400,2.02%,3159736 +2019-07-01,75.60000,75.89000,74.92000,75.78000,72.93800,1.49%,2756169 +2019-07-02,75.85000,76.18000,75.25000,75.61000,72.77400,-0.22%,1876980 +2019-07-03,75.86000,76.93000,75.70000,76.80000,73.92000,1.57%,1153149 +2019-07-05,76.34000,76.47000,75.30000,75.75000,72.90900,-1.37%,1493127 +2019-07-08,75.53000,75.99000,73.50000,73.84000,71.07100,-2.52%,2217365 +2019-07-09,73.49000,74.08000,73.11000,73.45000,70.69500,-0.53%,2092180 +2019-07-10,73.58000,73.94000,73.13000,73.37000,70.61800,-0.11%,1785225 +2019-07-11,73.77000,73.78000,71.48000,71.74000,69.04900,-2.22%,6562456 +2019-07-12,71.28000,72.27000,70.83000,71.65000,68.96300,-0.13%,2542424 +2019-07-15,71.02000,71.02000,69.49000,70.55000,67.90400,-1.54%,3955265 +2019-07-16,70.00000,70.36000,69.33000,69.95000,67.32700,-0.85%,3067218 +2019-07-17,70.31000,70.56000,69.59000,69.59000,66.98000,-0.51%,2402290 +2019-07-18,70.01000,70.61000,69.66000,70.13000,67.50000,0.78%,2713000 +2019-07-19,70.58000,70.58000,68.60000,68.70000,66.12300,-2.04%,2694430 +2019-07-22,68.91000,69.47000,68.46000,69.09000,66.49900,0.57%,3103341 +2019-07-23,69.40000,70.17000,69.16000,69.89000,67.26900,1.16%,3304218 +2019-07-24,69.25000,69.58000,68.62000,69.58000,66.97000,-0.44%,3190394 +2019-07-25,69.75000,70.01000,69.55000,69.85000,67.23000,0.39%,1904682 +2019-07-26,70.13000,70.19000,69.35000,69.50000,66.89300,-0.50%,2392634 +2019-07-29,69.50000,70.50000,69.38000,70.37000,67.73100,1.25%,2750044 +2019-07-30,69.25000,70.18000,68.10000,70.15000,67.51900,-0.31%,2871810 +2019-07-31,70.19000,70.66000,68.92000,69.41000,66.80700,-1.05%,3846063 +2019-08-01,69.63000,70.68000,68.39000,69.21000,66.61400,-0.29%,2494123 +2019-08-02,69.12000,69.13000,67.56000,68.08000,65.52700,-1.63%,2803508 +2019-08-05,66.84000,67.17000,65.66000,65.86000,63.39000,-3.26%,3273115 +2019-08-06,66.41000,67.68000,66.04000,67.66000,65.12200,2.73%,2436228 +2019-08-07,66.87000,68.27000,66.48000,67.97000,65.42100,0.46%,2172854 +2019-08-08,68.43000,69.51000,68.10000,69.49000,66.88400,2.24%,2014261 +2019-08-09,68.94000,68.94000,67.82000,68.64000,66.06600,-1.22%,1866212 +2019-08-12,68.22000,68.38000,66.50000,66.63000,64.13100,-2.93%,2294418 +2019-08-13,66.91000,68.78000,66.50000,67.64000,65.10300,1.52%,3170549 +2019-08-14,66.58000,67.02000,65.35000,65.59000,63.13000,-3.03%,3509695 +2019-08-15,71.94000,72.65000,69.42000,69.59000,66.98000,6.10%,6701003 +2019-08-16,69.90000,71.18000,68.96000,71.08000,68.41400,2.14%,3367096 +2019-08-19,71.93000,72.28000,71.50000,71.75000,69.05900,0.94%,2050446 +2019-08-20,71.42000,72.26000,71.10000,71.12000,68.45300,-0.88%,2171244 +2019-08-21,71.96000,72.33000,71.19000,72.20000,69.49200,1.52%,1897423 +2019-08-22,72.45000,72.77000,71.25000,71.74000,69.04900,-0.64%,1643997 +2019-08-23,71.50000,71.67000,69.25000,69.55000,66.94200,-3.05%,2990027 +2019-08-26,70.11000,70.64000,68.79000,69.64000,67.02800,0.13%,1827254 +2019-08-27,70.05000,70.33000,69.11000,69.48000,66.87400,-0.23%,2032338 +2019-08-28,69.26000,70.26000,68.81000,69.94000,67.31700,0.66%,1673981 +2019-08-29,70.81000,71.29000,70.48000,70.70000,68.04800,1.09%,1611155 +2019-08-30,71.45000,72.45000,70.82000,71.11000,68.44300,0.58%,2356396 +2019-09-03,70.70000,71.04000,69.48000,70.41000,67.76900,-0.98%,2227812 +2019-09-04,70.94000,71.22000,69.96000,70.86000,68.20200,0.64%,1820588 +2019-09-05,71.64000,73.71000,71.64000,73.52000,70.76300,3.75%,2997855 +2019-09-06,73.69000,74.37000,73.69000,74.28000,71.49400,1.03%,3117566 +2019-09-09,74.39000,74.59000,73.67000,74.18000,71.39800,-0.13%,2978545 +2019-09-10,73.50000,75.03000,73.29000,74.77000,71.96600,0.80%,2838030 +2019-09-11,75.07000,77.01000,75.07000,76.99000,74.10300,2.97%,2800328 +2019-09-12,77.01000,78.09000,76.71000,77.57000,74.66100,0.75%,4009762 +2019-09-13,77.59000,78.05000,77.18000,77.90000,74.97800,0.43%,2673363 +2019-09-16,77.32000,77.43000,76.46000,77.15000,74.25700,-0.96%,2862699 +2019-09-17,76.95000,76.97000,76.28000,76.40000,73.53500,-0.97%,2722866 +2019-09-18,76.36000,77.57000,75.75000,77.57000,74.66100,1.53%,1993422 +2019-09-19,77.58000,78.15000,77.32000,78.07000,75.14200,0.64%,1779338 +2019-09-20,78.22000,78.74000,77.91000,77.97000,75.04600,-0.13%,4615740 +2019-09-23,77.48000,78.39000,77.27000,78.06000,75.13200,0.12%,2233638 +2019-09-24,78.29000,78.39000,75.64000,75.97000,73.12100,-2.68%,4317585 +2019-09-25,76.05000,76.56000,75.16000,76.33000,73.46700,0.47%,1811568 +2019-09-26,76.45000,76.96000,76.09000,76.52000,73.65000,0.25%,1328608 +2019-09-27,77.02000,77.31000,75.92000,76.39000,73.52500,-0.17%,1639828 +2019-09-30,76.37000,77.11000,76.33000,76.63000,73.91400,0.31%,1713739 +2019-10-01,76.50000,76.89000,74.59000,74.84000,72.18700,-2.34%,2221177 +2019-10-02,74.32000,74.54000,72.90000,73.35000,70.75000,-1.99%,2031175 +2019-10-03,73.38000,73.88000,72.47000,73.87000,71.25200,0.71%,1909903 +2019-10-04,74.08000,75.91000,74.06000,75.88000,73.19100,2.72%,1289752 +2019-10-07,75.35000,75.69000,74.64000,75.10000,72.43800,-1.03%,1065442 +2019-10-08,73.97000,73.97000,71.73000,72.49000,69.92100,-3.48%,3034916 +2019-10-09,73.05000,73.84000,72.64000,73.47000,70.86600,1.35%,1519249 +2019-10-10,73.43000,74.43000,73.43000,74.00000,71.37700,0.72%,1460394 +2019-10-11,75.55000,76.21000,75.24000,75.30000,72.63100,1.76%,1216971 +2019-10-14,75.18000,75.80000,74.99000,75.18000,72.51500,-0.16%,845358 +2019-10-15,75.80000,76.36000,75.68000,75.75000,73.06500,0.76%,854689 +2019-10-16,75.30000,75.88000,74.96000,75.27000,72.60200,-0.63%,2401590 +2019-10-17,75.69000,76.25000,74.90000,74.92000,72.26500,-0.46%,1657121 +2019-10-18,74.00000,74.82000,73.77000,74.57000,71.92700,-0.47%,2121895 +2019-10-21,74.88000,75.51000,74.69000,75.48000,72.80500,1.22%,1739523 +2019-10-22,75.68000,76.33000,74.64000,74.69000,72.04300,-1.05%,1327981 +2019-10-23,75.02000,75.89000,74.68000,74.98000,72.32200,0.39%,1828337 +2019-10-24,75.03000,75.11000,74.46000,75.00000,72.34200,0.03%,1582478 +2019-10-25,74.70000,75.97000,74.13000,75.39000,72.71800,0.52%,835050 +2019-10-28,75.69000,76.56000,75.69000,76.15000,73.45100,1.01%,1143869 +2019-10-29,75.05000,76.68000,74.94000,76.17000,73.47000,0.03%,1113263 +2019-10-30,76.04000,76.15000,75.24000,76.12000,73.42200,-0.07%,914825 +2019-10-31,76.00000,76.12000,75.10000,75.75000,73.06500,-0.49%,970472 +2019-11-01,76.51000,77.35000,76.32000,76.97000,74.24200,1.61%,1106264 +2019-11-04,77.68000,77.85000,76.73000,76.74000,74.02000,-0.30%,1010174 +2019-11-05,76.82000,76.91000,75.47000,75.55000,72.87200,-1.55%,2362034 +2019-11-06,75.70000,75.94000,74.94000,75.79000,73.10400,0.32%,1355737 +2019-11-07,76.34000,76.38000,75.68000,75.91000,73.21900,0.16%,860939 +2019-11-08,75.90000,76.65000,75.65000,76.64000,73.92400,0.96%,1231456 +2019-11-11,76.25000,76.85000,76.13000,76.85000,74.12600,0.27%,1149169 +2019-11-12,77.00000,77.55000,76.72000,77.05000,74.31900,0.26%,1008400 +2019-11-13,76.82000,77.50000,76.56000,77.16000,74.42500,0.14%,1104429 +2019-11-14,77.21000,77.45000,76.48000,76.76000,74.03900,-0.52%,1113519 +2019-11-15,76.93000,78.31000,76.61000,78.26000,75.48600,1.95%,1700368 +2019-11-18,78.14000,78.50000,77.50000,77.94000,75.17800,-0.41%,1641215 +2019-11-19,78.17000,79.49000,77.84000,79.29000,76.48000,1.73%,1704766 +2019-11-20,79.16000,79.36000,78.21000,78.52000,75.73700,-0.97%,2429830 +2019-11-21,78.97000,78.97000,77.31000,78.30000,75.52500,-0.28%,2142169 +2019-11-22,78.61000,79.19000,78.23000,79.12000,76.31600,1.05%,1869681 +2019-11-25,79.45000,80.46000,79.30000,80.26000,77.41500,1.44%,2640193 +2019-11-26,78.57000,81.03000,77.96000,80.95000,78.08100,0.86%,5329764 +2019-11-27,81.08000,81.34000,80.69000,81.08000,78.20600,0.16%,1628005 +2019-11-29,80.96000,81.24000,80.47000,80.77000,77.90700,-0.38%,835780 +2019-12-02,80.78000,80.99000,80.02000,80.35000,77.50200,-0.52%,1775635 +2019-12-03,79.52000,80.11000,79.17000,80.10000,77.26100,-0.31%,2110132 +2019-12-04,80.30000,81.00000,80.18000,80.93000,78.06200,1.04%,1690909 +2019-12-05,80.89000,81.74000,80.50000,81.53000,78.64000,0.74%,1900031 +2019-12-06,82.24000,82.42000,81.82000,82.21000,79.29600,0.83%,1783441 +2019-12-09,82.34000,82.47000,81.55000,81.62000,78.72700,-0.72%,1913684 +2019-12-10,82.90000,83.80000,82.70000,82.93000,79.99100,1.60%,3067680 +2019-12-11,82.93000,83.47000,82.57000,83.42000,80.46300,0.59%,1595285 +2019-12-12,83.49000,84.98000,83.17000,84.81000,81.80400,1.67%,1920781 +2019-12-13,84.67000,84.74000,83.59000,83.71000,80.74300,-1.30%,1811165 +2019-12-16,84.47000,84.97000,84.00000,84.45000,81.45700,0.88%,1371246 +2019-12-17,84.76000,84.86000,83.78000,83.95000,80.97400,-0.59%,1653196 +2019-12-18,83.75000,84.05000,83.36000,83.43000,80.47300,-0.62%,2025494 +2019-12-19,83.95000,84.67000,83.56000,84.51000,81.51500,1.29%,1696006 +2019-12-20,84.94000,85.31000,84.32000,85.19000,82.17100,0.80%,2287793 +2019-12-23,85.42000,85.44000,84.76000,85.26000,82.23800,0.08%,816020 +2019-12-24,85.45000,85.45000,84.98000,85.30000,82.27700,0.05%,271858 +2019-12-26,85.31000,85.64000,85.09000,85.45000,82.42100,0.18%,649078 +2019-12-27,85.68000,85.68000,85.11000,85.42000,82.39200,-0.04%,767716 +2019-12-30,85.34000,85.40000,84.64000,84.90000,82.06400,-0.61%,742820 +2019-12-31,84.84000,85.34000,84.67000,85.31000,82.46100,0.48%,1176222 +2020-01-02,85.90000,86.35000,85.20000,85.95000,83.07900,0.75%,1410486 +2020-01-03,84.67000,85.33000,84.50000,84.57000,81.74500,-1.61%,1118322 +2020-01-06,84.00000,84.82000,83.60000,84.82000,81.98700,0.30%,1992491 +2020-01-07,83.96000,85.26000,83.94000,85.08000,82.23800,0.31%,1722896 +2020-01-08,85.96000,86.47000,85.20000,85.92000,83.05000,0.99%,1847585 +2020-01-09,86.46000,87.70000,86.17000,87.27000,84.35500,1.57%,1912699 +2020-01-10,87.72000,88.24000,87.32000,87.59000,84.66500,0.37%,1417028 +2020-01-13,87.81000,88.32000,86.74000,87.46000,84.53900,-0.15%,1630160 +2020-01-14,87.27000,88.21000,86.70000,87.99000,85.05100,0.61%,1675243 +2020-01-15,87.63000,89.11000,87.55000,88.62000,85.66000,0.72%,1630364 +2020-01-16,89.12000,89.49000,88.86000,89.46000,86.47200,0.95%,1480891 +2020-01-17,89.97000,90.28000,89.21000,90.12000,87.11000,0.74%,3718336 +2020-01-21,89.80000,90.15000,89.46000,89.61000,86.61700,-0.57%,2697372 +2020-01-22,89.94000,90.64000,89.84000,90.13000,87.12000,0.58%,1665822 +2020-01-23,89.62000,89.98000,88.66000,89.07000,86.09500,-1.18%,1228291 +2020-01-24,89.45000,89.46000,87.58000,88.26000,85.31200,-0.91%,1164489 +2020-01-27,86.54000,87.17000,86.21000,86.56000,83.66900,-1.93%,1867959 +2020-01-28,86.85000,87.48000,86.19000,87.18000,84.26800,0.72%,1652210 +2020-01-29,87.55000,88.36000,87.15000,87.24000,84.32600,0.07%,1131523 +2020-01-30,84.90000,85.03000,83.60000,84.38000,81.56200,-3.28%,3026658 +2020-01-31,84.03000,84.34000,82.34000,82.56000,79.80300,-2.16%,2850446 +2020-02-03,83.29000,83.69000,82.11000,82.15000,79.40600,-0.50%,1919771 +2020-02-04,82.85000,83.90000,82.78000,83.52000,80.73100,1.67%,1676020 +2020-02-05,84.53000,85.50000,84.39000,84.93000,82.09300,1.69%,2345127 +2020-02-06,85.31000,85.39000,84.58000,84.82000,81.98700,-0.13%,835477 +2020-02-07,84.61000,84.79000,82.92000,83.17000,80.39200,-1.95%,1447606 +2020-02-10,83.04000,84.64000,82.93000,84.43000,81.61000,1.51%,2066861 +2020-02-11,85.03000,85.67000,84.84000,85.09000,82.24800,0.78%,1543151 +2020-02-12,85.40000,86.06000,85.29000,85.43000,82.57700,0.40%,1464200 +2020-02-13,85.10000,85.68000,84.66000,85.47000,82.61500,0.05%,1596270 +2020-02-14,85.72000,85.86000,85.12000,85.82000,82.95400,0.41%,1965354 +2020-02-18,85.66000,86.08000,84.53000,84.79000,81.95800,-1.20%,2872477 +2020-02-19,84.70000,85.84000,83.45000,85.35000,82.49900,0.66%,4741298 +2020-02-20,84.90000,84.99000,83.36000,84.34000,81.52300,-1.18%,2543584 +2020-02-21,83.90000,85.09000,83.40000,85.07000,82.22900,0.87%,1762536 +2020-02-24,82.22000,82.59000,80.02000,80.50000,77.81100,-5.37%,2919240 +2020-02-25,80.70000,80.88000,77.69000,77.95000,75.34700,-3.17%,2767995 +2020-02-26,78.66000,80.27000,78.09000,78.11000,75.50100,0.21%,2526026 +2020-02-27,76.68000,80.30000,76.37000,77.43000,74.84400,-0.87%,2879357 +2020-02-28,74.97000,77.07000,74.17000,77.07000,74.49600,-0.46%,3755580 +2020-03-02,77.31000,82.00000,77.24000,81.97000,79.23200,6.36%,3407549 +2020-03-03,81.89000,85.00000,79.28000,80.32000,77.63700,-2.01%,3017230 +2020-03-04,81.77000,84.43000,80.72000,84.35000,81.53300,5.02%,1905295 +2020-03-05,82.14000,83.25000,79.70000,80.46000,77.77300,-4.61%,2322637 +2020-03-06,77.95000,78.90000,76.50000,78.56000,75.93600,-2.36%,2959913 +2020-03-09,72.59000,74.19000,70.17000,70.75000,68.38700,-9.94%,4598185 +2020-03-10,73.05000,73.62000,69.66000,72.91000,70.47500,3.05%,3537258 +2020-03-11,70.76000,71.73000,67.57000,68.84000,66.54100,-5.58%,4985869 +2020-03-12,64.00000,67.14000,62.16000,63.42000,61.30200,-7.87%,5054964 +2020-03-13,66.53000,69.51000,63.75000,69.20000,66.88900,9.11%,3258243 +2020-03-16,63.41000,66.62000,61.13000,64.13000,61.98800,-7.33%,4742810 +2020-03-17,66.02000,70.53000,63.94000,70.44000,68.08700,9.84%,3341762 +2020-03-18,65.19000,69.88000,65.18000,68.87000,66.57000,-2.23%,4123865 +2020-03-19,68.54000,68.59000,64.17000,65.76000,63.56400,-4.52%,3430695 +2020-03-20,65.99000,71.00000,64.96000,66.46000,64.24000,1.06%,3258439 +2020-03-23,66.80000,67.56000,62.09000,63.37000,61.25400,-4.65%,2989558 +2020-03-24,65.53000,68.18000,64.60000,67.00000,64.76200,5.73%,2868885 +2020-03-25,67.12000,71.79000,65.11000,69.00000,66.69500,2.99%,2628144 +2020-03-26,70.00000,74.45000,69.65000,73.72000,71.25800,6.84%,3267458 +2020-03-27,71.55000,73.21000,70.28000,70.91000,68.54200,-3.81%,1829770 +2020-03-30,71.06000,73.18000,71.06000,72.67000,70.41700,2.48%,1486203 +2020-03-31,72.34000,72.80000,70.50000,71.62000,69.39900,-1.44%,1822122 +2020-04-01,69.47000,70.23000,68.15000,68.92000,66.78300,-3.77%,2173595 +2020-04-02,68.27000,72.45000,68.14000,72.29000,70.04900,4.89%,1840311 +2020-04-03,71.71000,72.33000,69.66000,70.42000,68.23700,-2.59%,2052642 +2020-04-06,72.97000,74.99000,72.25000,74.36000,72.05400,5.60%,2311963 +2020-04-07,76.61000,77.56000,74.02000,74.03000,71.73500,-0.44%,2458009 +2020-04-08,74.17000,77.17000,72.75000,76.69000,74.31200,3.59%,2702954 +2020-04-09,76.43000,78.72000,76.23000,78.33000,75.90100,2.14%,2399863 +2020-04-13,77.44000,77.99000,75.02000,76.21000,73.84700,-2.71%,1533000 +2020-04-14,77.30000,79.20000,77.24000,78.83000,76.38600,3.44%,2650262 +2020-04-15,77.44000,78.39000,77.00000,77.05000,74.66100,-2.26%,2721130 +2020-04-16,78.06000,78.92000,76.47000,78.75000,76.30800,2.21%,1963426 +2020-04-17,80.09000,80.35000,78.31000,79.55000,77.08400,1.02%,1313389 +2020-04-20,79.05000,79.05000,76.98000,77.37000,74.97100,-2.74%,1679446 +2020-04-21,75.76000,75.80000,73.71000,73.75000,71.46300,-4.68%,2824291 +2020-04-22,74.75000,75.58000,73.78000,75.17000,72.83900,1.93%,2347360 +2020-04-23,76.60000,77.49000,75.05000,75.09000,72.76200,-0.11%,2097688 +2020-04-24,75.62000,75.91000,74.02000,75.75000,73.40100,0.88%,1654283 +2020-04-27,76.35000,76.62000,75.84000,76.25000,73.88600,0.66%,1295830 +2020-04-28,77.00000,77.00000,75.34000,75.45000,73.11100,-1.05%,1855939 +2020-04-29,76.30000,79.38000,76.14000,78.72000,76.27900,4.33%,2409376 +2020-04-30,77.96000,78.44000,75.99000,76.66000,74.28300,-2.62%,1795163 +2020-05-01,75.55000,76.10000,73.57000,74.21000,71.90900,-3.20%,1618594 +2020-05-04,74.28000,74.62000,73.42000,74.56000,72.24800,0.47%,1555396 +2020-05-05,74.91000,77.58000,74.83000,76.37000,74.00200,2.43%,1476069 +2020-05-06,76.69000,78.83000,76.65000,77.87000,75.45600,1.96%,2303584 +2020-05-07,78.77000,79.33000,77.54000,78.50000,76.06600,0.81%,1190564 +2020-05-08,79.67000,80.33000,79.19000,79.71000,77.23900,1.54%,2255008 +2020-05-11,79.60000,81.99000,79.50000,81.27000,78.75000,1.96%,1691580 +2020-05-12,81.58000,82.30000,79.78000,79.85000,77.37400,-1.75%,2278944 +2020-05-13,80.38000,81.93000,79.03000,80.16000,77.67500,0.39%,2664855 +2020-05-14,79.29000,81.66000,78.72000,81.64000,79.10900,1.85%,2285878 +2020-05-15,81.51000,82.83000,81.22000,81.59000,79.06000,-0.06%,4529394 +2020-05-18,83.24000,84.39000,82.29000,83.66000,81.06600,2.54%,2075974 +2020-05-19,83.23000,83.54000,81.89000,81.97000,79.42900,-2.02%,2099206 +2020-05-20,82.98000,82.98000,81.47000,81.71000,79.17700,-0.32%,2748146 +2020-05-21,81.72000,82.19000,80.46000,80.75000,78.24600,-1.17%,2573553 +2020-05-22,85.00000,87.67000,84.20000,84.98000,82.34500,5.24%,5063071 +2020-05-26,86.23000,86.79000,85.64000,86.13000,83.46000,1.35%,3173416 +2020-05-27,86.30000,86.48000,84.37000,86.18000,83.50800,0.06%,1916278 +2020-05-28,86.87000,87.85000,86.06000,86.69000,84.00200,0.59%,1908661 +2020-05-29,87.17000,88.49000,86.47000,88.14000,85.40700,1.67%,2394489 +2020-06-01,88.04000,89.98000,87.94000,89.91000,87.12200,2.01%,2477636 +2020-06-02,90.00000,90.63000,89.11000,90.29000,87.49100,0.42%,1682843 +2020-06-03,90.65000,91.14000,90.26000,90.49000,87.68400,0.22%,1382490 +2020-06-04,89.82000,91.74000,89.82000,91.14000,88.31400,0.72%,2227450 +2020-06-05,92.13000,93.04000,90.09000,90.38000,87.57800,-0.83%,2844671 +2020-06-08,89.31000,90.59000,89.06000,90.29000,87.49100,-0.10%,1804745 +2020-06-09,90.09000,90.51000,89.32000,89.77000,86.98700,-0.58%,1817258 +2020-06-10,90.32000,90.58000,89.46000,89.81000,87.02500,0.04%,1406662 +2020-06-11,88.63000,88.63000,85.02000,85.03000,82.39400,-5.32%,2491265 +2020-06-12,86.83000,87.30000,83.99000,86.11000,83.44000,1.27%,1520001 +2020-06-15,84.40000,87.28000,83.71000,86.96000,84.26400,0.99%,1551383 +2020-06-16,88.88000,89.24000,86.51000,87.44000,84.72900,0.55%,1049239 +2020-06-17,87.85000,88.75000,87.46000,87.92000,85.19400,0.55%,900794 +2020-06-18,87.43000,88.50000,87.26000,88.21000,85.47500,0.33%,1441115 +2020-06-19,89.41000,89.79000,87.76000,88.73000,85.97900,0.59%,1782605 +2020-06-22,88.64000,89.07000,87.77000,88.53000,85.78500,-0.23%,1245512 +2020-06-23,89.19000,89.70000,88.66000,89.28000,86.51200,0.85%,1160309 +2020-06-24,89.08000,89.08000,86.32000,86.56000,83.87600,-3.05%,1806600 +2020-06-25,86.43000,87.35000,84.80000,87.26000,84.55500,0.81%,1350129 +2020-06-26,87.23000,87.56000,85.52000,85.90000,83.23700,-1.56%,2225790 +2020-06-29,86.56000,87.36000,86.11000,87.29000,84.75800,1.62%,1302474 +2020-06-30,87.33000,88.88000,87.24000,88.37000,85.80700,1.24%,1920173 +2020-07-01,88.89000,88.89000,87.30000,88.11000,85.55400,-0.29%,1137629 +2020-07-02,88.83000,89.49000,88.55000,88.68000,86.10800,0.65%,1507700 +2020-07-06,89.02000,90.64000,89.02000,89.31000,86.71900,0.71%,1412243 +2020-07-07,88.84000,90.04000,88.67000,89.21000,86.62200,-0.11%,1441704 +2020-07-08,89.52000,90.33000,89.13000,89.54000,86.94300,0.37%,1069594 +2020-07-09,89.65000,90.40000,88.56000,89.92000,87.31200,0.42%,1133845 +2020-07-10,89.85000,89.87000,88.57000,89.42000,86.82600,-0.56%,938092 +2020-07-13,89.97000,91.24000,88.65000,89.26000,86.67100,-0.18%,1646220 +2020-07-14,88.83000,90.79000,88.07000,90.69000,88.05900,1.60%,1361140 +2020-07-15,91.74000,93.06000,91.08000,92.88000,90.18600,2.41%,1897090 +2020-07-16,92.98000,93.21000,92.06000,92.86000,90.16600,-0.02%,1226388 +2020-07-17,93.41000,94.51000,92.69000,94.37000,91.63300,1.63%,3457675 +2020-07-20,94.91000,96.22000,94.76000,95.21000,92.44800,0.89%,1236926 +2020-07-21,95.57000,96.45000,95.16000,96.02000,93.23500,0.85%,2169138 +2020-07-22,96.36000,96.88000,95.81000,96.35000,93.55500,0.34%,1313240 +2020-07-23,96.59000,98.09000,96.31500,96.66000,93.85600,0.32%,1386266 +2020-07-24,95.98000,96.22000,93.87000,94.81000,92.06000,-1.91%,1142915 +2020-07-27,94.96000,97.54000,94.90000,97.27000,94.44900,2.59%,1177050 +2020-07-28,96.98000,97.25000,95.20000,95.30000,92.53600,-2.03%,1373722 +2020-07-29,95.81000,97.66000,95.52000,97.10000,94.28300,1.89%,1125314 +2020-07-30,96.12000,96.36000,94.97000,95.93000,93.14700,-1.20%,1663364 +2020-07-31,95.94000,96.41000,94.72500,96.33000,93.53600,0.42%,1551785 +2020-08-03,96.94000,99.36000,96.94000,99.09000,96.21600,2.87%,1994325 +2020-08-04,98.71000,98.98500,96.89000,97.53000,94.70100,-1.57%,779236 +2020-08-05,98.09000,98.83000,97.70000,97.89000,95.05100,0.37%,958344 +2020-08-06,97.72000,98.25000,95.81000,97.45000,94.62300,-0.45%,1075476 +2020-08-07,97.07000,97.84000,96.87000,97.78000,94.94400,0.34%,897931 +2020-08-10,97.84000,97.96000,96.95000,97.14000,94.32200,-0.65%,900865 +2020-08-11,97.22000,97.63000,96.20000,96.30000,93.50700,-0.86%,1136985 +2020-08-12,96.66000,98.28000,96.52000,97.63000,94.79800,1.38%,1318189 +2020-08-13,97.55000,99.12000,97.17500,98.77000,95.90500,1.17%,1190775 +2020-08-14,98.45000,98.83000,96.90000,97.37000,94.54600,-1.42%,957365 +2020-08-17,97.67000,98.68000,97.09000,97.51000,94.68200,0.14%,1937531 +2020-08-18,97.71000,98.71000,97.11000,97.86000,95.02100,0.36%,2008663 +2020-08-19,95.23000,99.40300,94.52500,97.96000,95.11900,0.10%,2830773 +2020-08-20,97.39000,98.17000,97.11500,97.78000,94.94400,-0.18%,1428345 +2020-08-21,97.87000,98.32000,97.27000,98.30000,95.44900,0.53%,1269335 +2020-08-24,98.78000,99.21000,97.14000,97.60000,94.76900,-0.71%,1154546 +2020-08-25,97.87000,98.66000,97.56000,98.34000,95.48800,0.76%,1061265 +2020-08-26,98.18000,99.73000,98.05000,99.33000,96.44900,1.01%,1072297 +2020-08-27,99.19000,99.66000,97.56000,99.02000,96.14800,-0.31%,1236929 +2020-08-28,99.00000,99.93000,98.54000,99.90000,97.00200,0.89%,866211 +2020-08-31,99.90000,101.04000,99.75000,100.42000,97.50700,0.52%,1077021 +2020-09-01,100.92000,101.29000,100.25000,101.12000,98.18700,0.70%,1159749 +2020-09-02,101.00000,103.66000,100.46000,103.42000,100.42000,2.27%,1462471 +2020-09-03,103.09000,103.20500,99.04000,99.64000,96.75000,-3.65%,1992844 +2020-09-04,100.07000,100.11000,95.66000,96.84000,94.03100,-2.81%,1753874 +2020-09-08,96.11000,96.47000,94.76000,95.14000,92.38000,-1.76%,1225579 +2020-09-09,96.10000,98.47000,95.86000,97.93000,95.08900,2.93%,954420 +2020-09-10,98.88000,100.10000,98.24000,98.57000,95.71100,0.65%,1933185 +2020-09-11,98.71000,99.62000,98.02000,98.60000,95.74000,0.03%,1368561 +2020-09-14,99.73000,100.23000,98.97000,99.42000,96.53600,0.83%,1207651 +2020-09-15,99.72000,101.00000,99.72000,100.37000,97.45900,0.96%,1053823 +2020-09-16,101.23000,101.53000,98.08000,99.92000,97.02200,-0.45%,1365682 +2020-09-17,99.25000,100.45500,98.58000,99.60000,96.71100,-0.32%,1246412 +2020-09-18,99.14000,100.59000,98.46000,99.38000,96.49700,-0.22%,2162445 +2020-09-21,98.18000,98.56000,96.50000,98.13000,95.28400,-1.26%,927860 +2020-09-22,97.84000,98.97500,97.49000,98.62000,95.75900,0.50%,845849 +2020-09-23,98.60000,98.91000,96.57000,96.91000,94.09900,-1.73%,1148728 +2020-09-24,96.57000,96.97000,95.44000,96.34000,93.54600,-0.59%,1157571 +2020-09-25,95.96000,98.13500,95.77000,97.69000,94.85600,1.40%,1028618 +2020-09-28,98.64000,99.73000,98.12000,99.51000,96.62400,1.86%,1336568 +2020-09-29,99.79000,101.33000,99.59000,100.22000,97.31300,0.71%,722378 +2020-09-30,100.54000,101.89000,100.31000,100.94000,98.01200,0.72%,1362186 +2020-10-01,101.77000,102.41000,100.54000,101.22000,98.28400,0.28%,723579 +2020-10-02,100.21000,101.27500,99.81300,100.01000,97.10900,-1.20%,712248 +2020-10-05,100.99000,103.46000,100.96000,103.12000,100.30400,3.11%,803927 +2020-10-06,103.12000,103.33000,101.48000,101.63000,98.85400,-1.44%,1078014 +2020-10-07,102.47000,104.75000,102.42000,103.88000,101.04300,2.21%,1322141 +2020-10-08,104.20000,104.39000,103.13000,104.16000,101.31500,0.27%,765334 +2020-10-09,104.83000,106.10000,104.55000,105.76000,102.87200,1.54%,708966 +2020-10-12,106.45000,107.00000,105.32000,105.43000,102.55100,-0.31%,1003703 +2020-10-13,105.44000,106.00500,104.96000,105.42000,102.54100,-0.01%,915482 +2020-10-14,105.49000,106.67000,104.92000,105.06000,102.19100,-0.34%,906705 +2020-10-15,104.10000,105.72000,103.88000,105.32000,102.44400,0.25%,722985 +2020-10-16,105.95000,107.54000,105.71000,106.70000,103.78600,1.31%,1039366 +2020-10-19,106.78000,107.62000,105.24000,105.49000,102.60900,-1.13%,635992 +2020-10-20,105.89000,106.94000,105.56000,105.61000,102.72600,0.11%,770994 +2020-10-21,105.92000,106.69000,104.12000,104.83000,101.96700,-0.74%,893965 +2020-10-22,105.32000,107.09000,105.11000,106.77000,103.85400,1.85%,1064683 +2020-10-23,107.23000,107.38000,105.47000,106.17000,103.27000,-0.56%,833937 +2020-10-26,105.39000,105.82000,103.75000,104.63000,101.77200,-1.45%,1101954 +2020-10-27,105.11000,106.66000,105.11000,106.04000,103.14400,1.35%,1111491 +2020-10-28,104.42000,105.37000,101.58000,101.66000,98.88400,-4.13%,1180759 +2020-10-29,102.27000,103.05500,100.77000,102.02000,99.23400,0.35%,1421852 +2020-10-30,101.77000,102.35000,100.65500,102.09000,99.30200,0.07%,2310001 +2020-11-02,103.52000,105.35000,103.29000,105.24000,102.36600,3.09%,1572506 +2020-11-03,106.43000,108.11000,106.14000,107.03000,104.10700,1.70%,1175149 +2020-11-04,108.07000,109.80000,107.24000,108.49000,105.52700,1.36%,1357382 +2020-11-05,110.57000,111.93000,109.67000,110.34000,107.32600,1.71%,1143082 +2020-11-06,110.76000,113.35000,110.32500,112.54000,109.46600,1.99%,1036556 +2020-11-09,116.16000,117.50000,112.39000,112.50000,109.42700,-0.04%,2178042 +2020-11-10,112.82000,112.91000,108.99000,110.20000,107.19000,-2.04%,2124829 +2020-11-11,111.14000,111.79000,108.84000,109.41000,106.42200,-0.72%,1792823 +2020-11-12,109.40000,111.01000,108.89500,109.44000,106.45100,0.03%,1094278 +2020-11-13,110.46000,111.54000,109.78000,110.17000,107.16100,0.67%,1356781 +2020-11-16,111.00000,111.49000,109.47000,110.27000,107.25800,0.09%,1656148 +2020-11-17,110.50000,110.77000,109.24500,109.86000,106.86000,-0.37%,1571458 +2020-11-18,109.55000,109.88000,105.73000,105.95000,103.05600,-3.56%,2048056 +2020-11-19,106.74000,108.96000,105.19000,108.68000,105.71200,2.58%,1886381 +2020-11-20,108.64000,112.30000,108.31500,110.89000,107.86100,2.03%,2775652 +2020-11-23,111.40000,112.42000,109.56000,112.21000,109.14500,1.19%,3258707 +2020-11-24,118.96000,118.96000,111.43000,114.68000,111.54800,2.20%,5559774 +2020-11-25,116.09000,116.96000,113.41000,114.35000,111.22700,-0.29%,2862483 +2020-11-27,113.77000,114.98000,112.94000,114.09000,110.97400,-0.23%,983723 +2020-11-30,113.89000,117.07000,113.67000,116.90000,113.70700,2.46%,3778434 +2020-12-01,117.58000,118.38000,115.03700,115.36000,112.20900,-1.32%,1730278 +2020-12-02,115.63000,115.95000,114.13000,114.57000,111.44100,-0.68%,1735789 +2020-12-03,114.15000,115.42300,113.16000,113.58000,110.47800,-0.86%,1511353 +2020-12-04,113.60000,115.24000,113.45000,115.15000,112.00500,1.38%,1118130 +2020-12-07,115.20000,116.44000,114.12000,114.40000,111.27600,-0.65%,2076739 +2020-12-08,114.34000,117.34000,114.33000,117.01000,113.81400,2.28%,1320639 +2020-12-09,116.38000,116.96000,114.48000,116.40000,113.22100,-0.52%,1717610 +2020-12-10,116.94000,119.90000,116.33500,118.81000,115.56500,2.07%,1630537 +2020-12-11,118.67000,119.06000,117.29000,118.48000,115.24400,-0.28%,1400768 +2020-12-14,118.61000,120.24000,116.74000,116.74000,113.55200,-1.47%,1395241 +2020-12-15,117.30000,118.04000,116.85000,117.39000,114.18400,0.56%,1973780 +2020-12-16,117.58000,117.74000,116.40000,117.24000,114.03800,-0.13%,1698574 +2020-12-17,118.05000,119.39000,117.04000,118.97000,115.72100,1.48%,2166714 +2020-12-18,119.23000,119.86000,118.44000,119.30000,116.04200,0.28%,3911781 +2020-12-21,117.70000,118.45000,115.96000,117.78000,114.56300,-1.27%,2081968 +2020-12-22,118.00000,118.43000,116.85000,117.37000,114.16400,-0.35%,1670440 +2020-12-23,118.00000,118.89000,117.22000,117.30000,114.09600,-0.06%,1202061 +2020-12-24,117.04000,118.37000,116.84000,117.31000,114.10600,0.01%,733587 +2020-12-28,118.51000,118.78000,116.67000,117.83000,114.61200,0.44%,999823 +2020-12-29,118.56000,119.12000,116.83000,117.23000,114.02800,-0.51%,1007399 +2020-12-30,117.86000,118.90000,117.33000,117.39000,114.18400,0.14%,1127009 +2020-12-31,117.59000,118.60000,116.60400,118.49000,115.25400,0.94%,1307192 +2021-01-04,118.94000,120.09000,117.11000,118.64000,115.58800,0.13%,2030667 +2021-01-05,118.48000,120.32000,118.06500,119.61000,116.53400,0.82%,2343967 +2021-01-06,118.69000,123.88000,118.21000,122.89000,119.72900,2.74%,2428483 +2021-01-07,124.33000,127.48000,124.11000,126.16000,122.91500,2.66%,1775882 +2021-01-08,126.49000,127.64000,125.85000,127.06000,123.79200,0.71%,1577237 +2021-01-11,126.45000,129.34000,126.23000,128.15000,124.85400,0.86%,1746955 +2021-01-12,128.33000,128.38500,126.20000,126.97000,123.70400,-0.92%,1817678 +2021-01-13,127.46000,128.05000,126.74000,126.98000,123.71400,0.01%,1530403 +2021-01-14,127.27000,128.19000,125.82000,126.03000,122.78800,-0.75%,924869 +2021-01-15,125.94000,127.12000,124.74000,126.21000,122.96400,0.14%,2115363 +2021-01-19,127.38000,127.79500,126.29000,127.35000,124.07400,0.90%,1677240 +2021-01-20,127.71000,128.92000,127.36000,128.11000,124.81500,0.60%,1842980 +2021-01-21,127.77000,128.78000,126.41500,127.00000,123.73300,-0.87%,1612125 +2021-01-22,127.08000,127.80000,126.30000,126.33000,123.08100,-0.53%,1438728 +2021-01-25,126.69000,127.48000,124.43000,125.48000,122.25300,-0.67%,1365448 +2021-01-26,125.50000,125.95000,123.86500,123.92000,120.73300,-1.24%,1476631 +2021-01-27,122.08000,123.00000,118.11000,118.80000,115.74400,-4.13%,1923527 +2021-01-28,119.00000,122.67000,118.78000,121.56000,118.43300,2.32%,1677877 +2021-01-29,121.21000,121.68500,119.28000,120.17000,117.07900,-1.14%,1821960 +2021-02-01,120.69000,122.09000,120.18000,120.83000,117.72200,0.55%,1292732 +2021-02-02,122.50000,125.85000,122.41500,123.19000,120.02100,1.95%,1429186 +2021-02-03,123.50000,124.60000,121.90000,122.15000,119.00800,-0.84%,1448494 +2021-02-04,122.51000,124.34000,121.60000,124.07000,120.87900,1.57%,1251162 +2021-02-05,124.51000,125.96000,123.11000,123.18000,120.01200,-0.72%,1919710 +2021-02-08,123.92000,125.74000,122.57000,123.41000,120.23600,0.19%,2065323 +2021-02-09,123.41000,123.49000,122.36000,123.24000,120.07000,-0.14%,1986201 +2021-02-10,124.59000,125.74000,123.88000,125.08000,121.86300,1.49%,1091030 +2021-02-11,125.70000,127.26000,125.11000,126.96000,123.69400,1.50%,1122166 +2021-02-12,126.93000,128.60000,126.32000,127.98000,124.68800,0.80%,1277987 +2021-02-16,129.31000,131.08000,127.84500,127.95000,124.65900,-0.02%,2132498 +2021-02-17,132.80000,136.98000,129.59000,130.12000,126.77300,1.70%,4156809 +2021-02-18,129.00000,130.39000,127.58000,127.68000,124.39600,-1.88%,1941522 +2021-02-19,128.41000,128.89500,126.49000,126.87000,123.60700,-0.63%,1264231 +2021-02-22,125.95000,126.16000,123.09000,123.50000,120.32300,-2.66%,1335940 +2021-02-23,123.51000,123.51000,120.41000,122.42000,119.27100,-0.87%,2125365 +2021-02-24,122.26000,125.41000,122.01000,125.02000,121.80400,2.12%,1898362 +2021-02-25,124.81000,125.25000,121.93000,122.10000,118.95900,-2.34%,1425040 +2021-02-26,122.93000,123.50900,120.64500,122.07000,118.93000,-0.02%,1902721 +2021-03-01,123.05000,125.15000,122.88000,124.48000,121.27800,1.97%,1404367 +2021-03-02,124.57000,125.89000,123.17000,123.64000,120.46000,-0.67%,1267347 +2021-03-03,122.78000,122.78000,119.25000,119.30000,116.23100,-3.51%,1612442 +2021-03-04,118.69000,118.83000,113.34000,114.99000,112.03200,-3.61%,2725019 +2021-03-05,115.88000,116.19000,112.47000,116.14000,113.15300,1.00%,2441519 +2021-03-08,116.31000,118.95500,115.27000,116.08000,113.09400,-0.05%,2766588 +2021-03-09,117.87000,121.39000,117.54000,119.84000,116.75800,3.24%,2291212 +2021-03-10,120.59000,122.21000,119.68500,119.99000,116.90400,0.13%,1934557 +2021-03-11,121.42000,122.92000,120.90000,121.83000,118.69600,1.53%,1818696 +2021-03-12,120.57000,122.03000,119.28000,121.44000,118.31600,-0.32%,1368747 +2021-03-15,120.92000,124.28000,120.34000,124.04000,120.85000,2.14%,1229988 +2021-03-16,124.75000,125.30500,122.45000,123.00000,119.83600,-0.84%,1345485 +2021-03-17,122.34000,123.11000,121.50000,122.52000,119.36900,-0.39%,1452950 +2021-03-18,123.60000,123.94000,122.13000,122.59000,119.43700,0.06%,2067597 +2021-03-19,122.87000,123.50000,121.51000,122.69000,119.53400,0.08%,2596984 +2021-03-22,122.17000,123.83000,121.72000,123.61000,120.43100,0.75%,1772948 +2021-03-23,123.15000,124.23000,121.47000,121.98000,118.84300,-1.32%,1338263 +2021-03-24,122.12000,122.96000,120.74000,120.84000,117.73200,-0.93%,1477529 +2021-03-25,120.86000,122.33000,119.88000,121.90000,118.76500,0.88%,967319 +2021-03-26,122.54000,125.71000,122.02500,125.64000,122.40800,3.07%,1441949 +2021-03-29,124.88000,125.82000,123.74000,125.42000,122.19400,-0.18%,1539697 +2021-03-30,124.61000,125.70000,124.40500,124.84000,121.62900,-0.46%,1033656 +2021-03-31,125.95000,128.47500,125.95000,127.14000,123.87000,1.84%,1815532 +2021-04-01,128.00000,128.30000,127.00500,127.69000,124.40600,0.43%,1126411 +2021-04-05,129.00000,130.61000,129.00000,130.00000,126.84500,1.81%,1096348 +2021-04-06,130.57000,131.86000,129.87000,131.04000,127.86000,0.80%,1623166 +2021-04-07,130.25000,130.57000,128.53000,129.34000,126.20100,-1.30%,954555 +2021-04-08,130.26000,131.73000,129.87400,130.69000,127.51900,1.04%,925109 +2021-04-09,131.46000,131.92000,130.73400,131.91000,128.70900,0.93%,1552194 +2021-04-12,131.44000,132.18000,130.84000,131.27000,128.08400,-0.49%,1166306 +2021-04-13,131.60000,133.26700,131.47000,132.97000,129.74300,1.30%,1593774 +2021-04-14,133.10000,133.22500,130.96100,131.97000,128.76700,-0.75%,1499287 +2021-04-15,132.00000,133.94000,132.00000,133.28000,130.04600,0.99%,2121336 +2021-04-16,134.05000,134.64000,133.16000,134.58000,131.31400,0.98%,4495368 +2021-04-19,134.38000,134.65000,133.07000,133.50000,130.26000,-0.80%,1071635 +2021-04-20,133.00000,133.55000,131.81500,132.46000,129.24600,-0.78%,1261201 +2021-04-21,132.88000,133.95000,132.02000,133.83000,130.58200,1.03%,1173906 +2021-04-22,134.03000,135.45500,133.83000,134.53000,131.26500,0.52%,1732745 +2021-04-23,134.57000,137.12000,134.50000,136.68000,133.36300,1.60%,1495158 +2021-04-26,137.21000,137.82700,136.68000,137.34000,134.00700,0.48%,1287368 +2021-04-27,136.93000,137.44000,136.23000,136.48000,133.16800,-0.63%,1752897 +2021-04-28,136.00000,136.51000,134.71000,134.80000,131.52900,-1.23%,1603915 +2021-04-29,135.41000,135.41000,133.54000,134.15000,130.89500,-0.48%,2135856 +2021-04-30,133.90000,134.66000,133.15000,133.64000,130.39700,-0.38%,1514162 +2021-05-03,134.29000,134.31000,132.61000,133.19000,129.95800,-0.34%,1032021 +2021-05-04,132.12000,132.51000,130.35000,130.90000,127.72300,-1.72%,1752428 +2021-05-05,132.09000,134.09000,131.25000,133.37000,130.13300,1.89%,1430600 +2021-05-06,132.31000,132.60000,130.77000,132.40000,129.18700,-0.73%,1150449 +2021-05-07,133.19000,134.82000,133.19000,133.90000,130.65100,1.13%,1044301 +2021-05-10,133.76000,133.93000,131.76000,131.87000,128.67000,-1.52%,1034320 +2021-05-11,130.27000,131.84000,129.30000,131.42000,128.23100,-0.34%,1336638 +2021-05-12,130.34000,131.16500,128.47000,128.64000,125.51800,-2.12%,1256451 +2021-05-13,129.61000,130.76000,129.26000,130.02000,126.86500,1.07%,805888 +2021-05-14,130.47000,131.69000,130.45000,131.15000,127.96700,0.87%,775091 +2021-05-17,130.84000,131.05000,129.90500,130.11000,126.95300,-0.79%,886752 +2021-05-18,129.95000,129.95000,128.68000,128.75000,125.62600,-1.05%,1777626 +2021-05-19,127.60000,130.28000,127.13000,130.21000,127.05000,1.13%,1119359 +2021-05-20,130.61000,132.79000,130.61000,132.15000,128.94300,1.49%,1035108 +2021-05-21,132.67000,134.13000,132.22000,132.30000,129.08900,0.11%,1445930 +2021-05-24,133.51000,134.41000,132.53000,133.34000,130.10400,0.79%,1312632 +2021-05-25,133.41000,134.80000,133.01000,133.23000,129.99700,-0.08%,1890576 +2021-05-26,136.30000,138.00000,133.25100,133.29000,130.05500,0.05%,2498437 +2021-05-27,133.32000,138.14000,133.16000,137.54000,134.20200,3.19%,3699620 +2021-05-28,138.60000,139.21000,138.00000,138.13000,134.77800,0.43%,1264413 +2021-06-01,139.17000,140.32000,135.57000,137.20000,133.87100,-0.67%,2015768 +2021-06-02,137.12000,138.22000,135.88000,136.57000,133.25600,-0.46%,1395730 +2021-06-03,136.00000,136.91000,135.74000,136.37000,133.06100,-0.15%,1228739 +2021-06-04,137.70000,138.40900,137.38500,137.90000,134.55400,1.12%,1069659 +2021-06-07,138.09000,138.58000,137.37000,137.65000,134.31000,-0.18%,935962 +2021-06-08,138.60000,138.92000,137.57000,138.75000,135.38300,0.80%,1143859 +2021-06-09,139.13000,140.37000,138.87000,140.13000,136.72900,0.99%,961367 +2021-06-10,140.32000,143.35000,140.01000,143.06000,139.58800,2.09%,1462432 +2021-06-11,143.36000,143.60000,141.90000,143.53000,140.04700,0.33%,995129 +2021-06-14,143.50000,144.43000,142.76000,144.39000,140.88600,0.60%,934184 +2021-06-15,144.85000,145.16000,144.04000,144.62000,141.11000,0.16%,1035800 +2021-06-16,144.66000,145.08000,142.92000,143.59000,140.10500,-0.71%,1661503 +2021-06-17,143.49000,147.68000,143.49000,146.92000,143.35500,2.32%,2822452 +2021-06-18,146.31000,146.83000,144.94000,145.01000,141.49100,-1.30%,3220680 +2021-06-21,145.42000,146.69000,143.73300,146.41000,142.85700,0.97%,1266066 +2021-06-22,146.37000,147.68000,145.83000,146.63000,143.07200,0.15%,1366205 +2021-06-23,146.72000,148.06000,146.42600,147.24000,143.66700,0.42%,1455656 +2021-06-24,147.92000,148.33000,146.57000,146.67000,143.11100,-0.39%,1426785 +2021-06-25,147.01000,147.76000,146.21000,147.28000,143.70600,0.42%,8445127 +2021-06-28,147.63000,148.04000,146.43000,147.93000,144.34000,0.44%,1645037 +2021-06-29,147.57000,148.84200,147.52500,148.81000,145.19900,0.59%,816711 +2021-06-30,148.68000,148.78000,146.66000,147.81000,144.22300,-0.67%,1259303 +2021-07-01,147.77000,148.36500,147.01500,147.79000,144.20400,-0.01%,1426535 +2021-07-02,148.11000,148.89000,147.25000,148.82000,145.39800,0.70%,1400683 +2021-07-06,149.23000,149.23000,148.48000,148.98000,145.55400,0.11%,1973342 +2021-07-07,149.59000,149.62000,148.09000,149.49000,146.05200,0.34%,2286351 +2021-07-08,148.07000,148.96000,147.28000,148.83000,145.40800,-0.44%,1891736 +2021-07-09,149.49000,150.23000,148.92000,150.03000,146.58000,0.81%,1596790 +2021-07-12,150.65000,151.00000,149.17000,149.51000,146.07200,-0.35%,1480456 +2021-07-13,149.11000,149.54000,148.19000,149.27000,145.83800,-0.16%,1456502 +2021-07-14,149.86000,149.87000,148.46000,148.63000,145.21200,-0.43%,1218451 +2021-07-15,148.34000,149.31000,147.84000,148.96000,145.53500,0.22%,1733572 +2021-07-16,149.33000,149.81500,148.27000,148.93000,145.50500,-0.02%,2169757 +2021-07-19,147.66000,147.97000,146.95000,147.58000,144.18600,-0.91%,1835098 +2021-07-20,148.45000,151.25000,147.83000,149.30000,145.86700,1.17%,2245988 +2021-07-21,149.49000,149.91000,147.60000,148.95000,145.52500,-0.23%,2255711 +2021-07-22,149.71000,150.50000,148.67000,150.30000,146.84400,0.91%,1972884 +2021-07-23,150.59000,152.41000,150.43000,152.31000,148.80800,1.34%,2132038 +2021-07-26,151.73000,152.17000,149.77000,150.25000,146.79500,-1.35%,1767670 +2021-07-27,149.29000,150.00000,148.86000,149.95000,146.50200,-0.20%,2085729 +2021-07-28,150.00000,151.97000,149.50000,151.46000,147.97700,1.01%,2179785 +2021-07-29,151.99000,153.46000,151.42000,152.67000,149.15900,0.80%,1525377 +2021-07-30,152.52000,153.60000,152.02000,153.23000,149.70600,0.37%,2310071 +2021-08-02,154.05000,154.30000,152.52000,153.07000,149.55000,-0.10%,1438321 +2021-08-03,153.71000,153.97000,152.75800,153.86000,150.32200,0.52%,1859655 +2021-08-04,153.96000,154.71000,153.49000,154.27000,150.72300,0.27%,1786735 +2021-08-05,154.46000,155.16000,153.34000,155.04000,151.47500,0.50%,1667633 +2021-08-06,154.76000,155.89000,154.47000,155.70000,152.12000,0.43%,1209255 +2021-08-09,156.08000,156.80000,155.01000,156.54000,152.94000,0.54%,982915 +2021-08-10,156.92000,157.60500,155.90000,156.52000,152.92100,-0.01%,1575880 +2021-08-11,156.69000,156.99000,155.85000,156.52000,152.92100,,1402559 +2021-08-12,156.51000,158.52000,156.12000,158.15000,154.51300,1.04%,1376083 +2021-08-13,158.40000,159.27000,157.39000,159.23000,155.56800,0.68%,1732618 +2021-08-16,159.39000,162.52000,158.50000,162.07000,158.34300,1.78%,2154532 +2021-08-17,161.73000,161.84000,159.29500,160.91000,157.21000,-0.72%,2614179 +2021-08-18,163.20000,165.36000,162.08500,163.02000,159.27100,1.31%,2860938 +2021-08-19,161.74000,169.08000,161.61000,167.67000,163.81400,2.85%,2179741 +2021-08-20,167.83000,170.74000,167.05000,168.13000,164.26400,0.27%,2023469 +2021-08-23,169.43000,170.57000,168.13000,170.00000,166.09100,1.11%,2061439 +2021-08-24,170.23000,171.21000,169.22000,170.57000,166.64800,0.34%,1238618 +2021-08-25,170.07000,173.54000,170.07000,173.30000,169.31500,1.60%,1411986 +2021-08-26,173.39000,174.47000,172.10000,173.59000,169.59800,0.17%,1273360 +2021-08-27,174.03000,175.10000,172.98900,173.81000,169.81300,0.13%,1185870 +2021-08-30,173.86000,177.12000,173.86000,176.73000,172.66600,1.68%,1221481 +2021-08-31,177.10000,177.19000,174.83000,175.47000,171.43500,-0.71%,1733269 +2021-09-01,175.04000,175.74400,174.37800,175.45000,171.41500,-0.01%,1428976 +2021-09-02,176.45000,178.34000,175.70000,178.02000,173.92600,1.46%,1194001 +2021-09-03,177.67000,179.57000,177.03000,179.28000,175.15700,0.71%,971760 +2021-09-07,179.28000,179.36500,176.79000,177.72000,173.63300,-0.87%,1252069 +2021-09-08,177.42000,179.18000,176.57000,178.73000,174.62000,0.57%,1174601 +2021-09-09,179.07000,179.36000,177.02000,177.23000,173.15500,-0.84%,1010046 +2021-09-10,177.72000,179.31000,177.17000,177.23000,173.15500,,1086308 +2021-09-13,177.66000,178.00000,170.22000,172.08000,168.12300,-2.91%,2274484 +2021-09-14,172.55000,173.98000,171.76000,172.42000,168.45500,0.20%,1337413 +2021-09-15,172.07000,175.13000,171.39000,173.79000,169.79400,0.79%,1535318 +2021-09-16,173.93000,173.93000,171.10000,173.28000,169.29500,-0.29%,1141995 +2021-09-17,173.92000,177.36000,172.80000,173.94000,169.94000,0.38%,2405719 +2021-09-20,170.50000,172.58000,169.11000,171.34000,167.40000,-1.49%,1599479 +2021-09-21,172.30000,173.60000,171.19000,171.44000,167.49800,0.06%,1059767 +2021-09-22,172.18000,173.32000,170.90500,172.44000,168.47500,0.58%,981018 +2021-09-23,173.50000,174.35000,172.48500,172.77000,168.79700,0.19%,1654791 +2021-09-24,172.09000,173.08000,171.20000,172.40000,168.43600,-0.21%,1041912 +2021-09-27,171.06000,171.15000,164.26300,166.38000,162.55400,-3.49%,1419754 +2021-09-28,164.19000,164.33000,158.79000,159.90000,156.22300,-3.89%,2541015 +2021-09-29,161.39000,161.80500,159.83000,160.00000,156.32100,0.06%,1268214 +2021-09-30,161.23000,162.48000,157.46000,157.53000,153.90800,-1.54%,1542804 +2021-10-01,157.15000,157.50000,153.05000,155.99000,152.40300,-0.98%,1881934 +2021-10-04,155.24000,156.30000,151.26000,152.36000,149.04600,-2.33%,1758404 +2021-10-05,153.48000,155.78000,152.34000,153.03000,149.70100,0.44%,1494305 +2021-10-06,152.55000,154.26000,151.62000,153.65000,150.30800,0.41%,1794778 +2021-10-07,155.06000,157.48000,154.95500,155.32000,151.94200,1.09%,1002863 +2021-10-08,156.18000,156.91500,152.10000,152.47000,149.15400,-1.83%,904116 +2021-10-11,151.49000,152.36000,149.88000,150.02000,146.75700,-1.61%,1106340 +2021-10-12,151.18000,151.18000,146.30000,147.95000,144.73200,-1.38%,1809987 +2021-10-13,149.08000,150.88000,148.74000,150.22000,146.95300,1.53%,1509180 +2021-10-14,151.62000,153.48000,151.62000,152.59000,149.27100,1.58%,1434114 +2021-10-15,153.14000,153.89000,152.55000,153.27000,149.93600,0.45%,1397821 +2021-10-18,153.63000,155.42000,152.39000,154.78000,151.41300,0.99%,1183713 +2021-10-19,155.96000,157.46000,155.55000,155.62000,152.23500,0.54%,1025510 +2021-10-20,156.93000,158.12100,156.31000,157.59000,154.16200,1.27%,1053067 +2021-10-21,157.71000,158.02000,154.53000,156.94000,153.52600,-0.41%,1405098 +2021-10-22,156.95000,158.71000,156.90000,157.97000,154.53400,0.66%,772154 +2021-10-25,157.90000,158.52000,156.74500,158.34000,154.89600,0.23%,1088178 +2021-10-26,159.63000,159.92000,157.04000,158.19000,154.74900,-0.09%,1016357 +2021-10-27,158.30000,158.50000,154.83000,155.26000,151.88300,-1.85%,1472593 +2021-10-28,155.98000,157.79000,154.19000,155.76000,152.37200,0.32%,1752595 +2021-10-29,155.13000,157.57000,154.44000,157.49000,154.06400,1.11%,1999808 +2021-11-01,157.38000,158.00000,155.80000,157.06000,153.64400,-0.27%,1326900 +2021-11-02,157.55000,158.00000,155.44000,157.85000,154.41700,0.50%,1714145 +2021-11-03,158.03000,158.29000,154.57000,158.20000,154.75900,0.22%,1256624 +2021-11-04,157.86000,158.93000,156.36000,157.65000,154.22100,-0.35%,1015752 +2021-11-05,156.57000,156.81000,152.43000,156.41000,153.00800,-0.79%,1775553 +2021-11-08,157.00000,161.15000,156.55000,160.94000,157.43900,2.90%,1466981 +2021-11-09,160.94000,162.23000,159.52000,159.81000,156.33400,-0.70%,1016961 +2021-11-10,159.21000,159.98000,156.06000,159.28000,155.81500,-0.33%,1093196 +2021-11-11,160.28000,161.03500,157.93000,158.79000,155.33600,-0.31%,935490 +2021-11-12,159.73000,161.06000,157.71000,160.88000,157.38100,1.32%,1441915 +2021-11-15,161.25000,162.33000,157.50000,157.78000,154.34800,-1.93%,1121448 +2021-11-16,157.05000,163.00000,156.96000,161.39000,157.88000,2.29%,1276264 +2021-11-17,161.92000,161.92000,159.90000,161.54000,158.02600,0.09%,872431 +2021-11-18,162.53000,162.82500,160.40000,162.16000,158.63300,0.38%,1476011 +2021-11-19,163.01000,165.07000,162.67000,164.30000,160.72600,1.32%,1647657 +2021-11-22,165.00000,165.68000,162.78000,162.78000,159.23900,-0.93%,2112504 +2021-11-23,155.89000,159.32000,151.77000,154.78000,151.41300,-4.91%,3141511 +2021-11-24,153.76000,154.67000,151.09000,152.97000,149.64300,-1.17%,2291441 +2021-11-26,153.29000,159.09000,151.57000,152.07000,148.76200,-0.59%,1632227 +2021-11-29,153.06000,155.38000,151.56000,153.42000,150.08300,0.89%,1734578 +2021-11-30,153.35000,155.71000,149.70000,150.90000,147.61800,-1.64%,3900525 +2021-12-01,151.12000,152.85000,148.09000,148.21000,144.98600,-1.78%,1800900 +2021-12-02,147.91000,152.47000,147.73000,150.99000,147.70600,1.88%,1514140 +2021-12-03,151.82000,153.00000,147.72000,149.33000,146.08200,-1.10%,1412565 +2021-12-06,149.34000,152.04000,147.78000,151.47000,148.17500,1.43%,1803458 +2021-12-07,152.84000,156.24000,152.61000,153.80000,150.45500,1.54%,1422695 +2021-12-08,154.76000,156.39000,153.95000,156.31000,152.91000,1.63%,1491465 +2021-12-09,156.50000,158.00000,154.51000,154.61000,151.24700,-1.09%,1272365 +2021-12-10,154.53000,156.34000,154.08000,156.26000,152.86100,1.07%,1463881 +2021-12-13,157.34000,157.90000,155.14000,156.29000,152.89100,0.02%,1413801 +2021-12-14,154.89000,155.74000,150.10500,151.88000,148.57600,-2.82%,1869109 +2021-12-15,152.76000,154.59000,150.62000,154.31000,150.95400,1.60%,2055069 +2021-12-16,154.30000,155.90000,150.46000,150.80000,147.52000,-2.27%,2085566 +2021-12-17,150.35000,152.59000,148.04000,151.42000,148.12600,0.41%,2628690 +2021-12-20,150.76000,152.18000,148.54000,150.42000,147.14800,-0.66%,2027207 +2021-12-21,151.00000,154.06000,150.61000,153.96000,150.61100,2.35%,1496640 +2021-12-22,154.45000,157.16000,154.25000,156.78000,153.37000,1.83%,1907868 +2021-12-23,157.29000,158.86000,156.65000,157.80000,154.36800,0.65%,1411035 +2021-12-27,158.82000,159.84000,157.18500,158.74000,155.28700,0.60%,951771 +2021-12-28,159.68000,159.79000,158.12000,159.18000,155.71800,0.28%,764279 +2021-12-29,159.83000,161.39000,159.17500,160.65000,157.15600,0.92%,833052 +2021-12-30,161.11000,162.62000,160.60000,160.88000,157.38100,0.14%,771020 +2021-12-31,160.35000,161.45000,159.52000,159.65000,156.17700,-0.76%,1296229 +2022-01-03,159.00000,159.44000,153.93000,156.48000,153.28200,-1.99%,1606323 +2022-01-04,155.49000,155.63000,149.70000,151.19000,148.10000,-3.38%,2233958 +2022-01-05,150.83000,153.10000,148.53000,148.60000,145.56300,-1.71%,2370529 +2022-01-06,148.85000,149.96000,145.58000,149.12000,146.07200,0.35%,2298277 +2022-01-07,149.12000,149.73000,145.09000,145.15000,142.18300,-2.66%,2058658 +2022-01-10,143.29000,145.31000,140.86000,145.16000,142.19300,0.01%,2548145 +2022-01-11,145.00000,146.94000,143.81000,146.64000,143.64300,1.02%,2028671 +2022-01-12,147.80000,150.39000,147.55000,149.51000,146.45400,1.96%,2250847 +2022-01-13,149.46000,149.54000,144.85000,145.17000,142.20300,-2.90%,1741764 +2022-01-14,144.04000,145.15000,142.36000,144.68000,141.72300,-0.34%,2225442 +2022-01-18,142.42000,143.24000,140.34000,140.47000,137.59900,-2.91%,1852023 +2022-01-19,140.67000,143.60000,140.26000,140.43000,137.56000,-0.03%,1462159 +2022-01-20,141.38000,143.14000,139.05000,139.48000,136.62900,-0.68%,1861384 +2022-01-21,139.54000,140.49000,137.49000,137.51000,134.70000,-1.41%,1878663 +2022-01-24,136.38000,138.49000,131.28000,138.12000,135.29700,0.44%,2155299 +2022-01-25,135.36000,136.62000,132.65000,134.57000,131.82000,-2.57%,1705313 +2022-01-26,135.54000,138.04500,132.27000,133.51000,130.78100,-0.79%,1999575 +2022-01-27,135.28000,136.36000,131.68000,132.09000,129.39000,-1.06%,1715819 +2022-01-28,133.00000,137.40000,131.21500,137.06000,134.25900,3.76%,2174805 +2022-01-31,137.32000,139.47000,136.97300,139.32000,136.47300,1.65%,1702950 +2022-02-01,140.53000,141.27000,138.45000,141.03000,138.14800,1.23%,1655987 +2022-02-02,140.99000,144.76000,140.78000,144.24000,141.29200,2.28%,1475727 +2022-02-03,142.00000,143.78000,141.01000,141.79000,138.89200,-1.70%,914265 +2022-02-04,141.48000,142.34500,139.67000,141.12000,138.23600,-0.47%,1087398 +2022-02-07,141.50000,142.48500,139.81000,140.37000,137.50100,-0.53%,1444112 +2022-02-08,139.11000,141.41000,138.29500,140.81000,137.93200,0.31%,1515402 +2022-02-09,142.73000,145.10000,142.15000,144.44000,141.48800,2.58%,1216888 +2022-02-10,141.56000,144.04000,140.58000,141.66000,138.76500,-1.92%,1063719 +2022-02-11,141.12000,142.51000,136.24000,137.20000,134.39600,-3.15%,1321937 +2022-02-14,136.96000,137.69000,134.10000,135.21000,132.44700,-1.45%,2205269 +2022-02-15,137.25000,138.06000,134.73000,135.91000,133.13200,0.52%,2368248 +2022-02-16,135.55000,135.60000,132.11000,135.15000,132.38800,-0.56%,3187467 +2022-02-17,134.64000,134.64000,129.71000,130.25000,127.58800,-3.63%,2577819 +2022-02-18,130.50000,133.43000,130.00000,132.05000,129.35100,1.38%,3614196 +2022-02-22,130.87000,132.69000,129.26000,130.49000,127.82300,-1.18%,3044217 +2022-02-23,129.88000,134.37000,125.95000,126.00000,123.42500,-3.44%,3938702 +2022-02-24,123.70000,128.63000,123.06000,128.15000,125.53100,1.71%,3430243 +2022-02-25,128.84000,133.75000,127.92000,133.73000,130.99700,4.35%,3144478 +2022-02-28,132.03000,132.87500,129.15500,130.36000,127.69600,-2.52%,3096424 +2022-03-01,130.83000,132.91500,130.08500,131.93000,129.23400,1.20%,2634071 +2022-03-02,132.68000,133.96000,131.80000,133.16000,130.43800,0.93%,1863110 +2022-03-03,133.73000,138.00000,133.44000,137.17000,134.36600,3.01%,3592139 +2022-03-04,135.85000,137.12000,132.14000,133.89000,131.15400,-2.39%,3848511 +2022-03-07,133.55000,133.55000,128.43000,130.34000,127.67600,-2.65%,2376504 +2022-03-08,128.64000,132.50000,127.54000,129.32000,126.67700,-0.78%,2375483 +2022-03-09,132.85000,133.94000,131.19000,133.26000,130.53600,3.05%,1805585 +2022-03-10,131.40000,134.52000,131.29000,134.33000,131.58500,0.80%,1933127 +2022-03-11,135.43000,136.44000,130.16000,130.31000,127.64700,-2.99%,1815769 +2022-03-14,131.00000,132.26000,126.90000,127.58000,124.97200,-2.10%,1737149 +2022-03-15,129.22000,131.15000,128.86500,130.28000,127.61700,2.12%,1649205 +2022-03-16,131.93000,135.61000,131.30000,135.00000,132.24100,3.62%,1673086 +2022-03-17,134.00000,136.85000,133.61100,136.82000,134.02400,1.35%,1167918 +2022-03-18,136.21000,139.39300,136.21000,139.12000,136.27700,1.68%,2744506 +2022-03-21,137.63000,139.79000,137.01000,138.14000,135.31700,-0.70%,1247085 +2022-03-22,138.01000,140.20000,137.65000,139.29000,136.44300,0.83%,1971700 +2022-03-23,137.85000,137.95500,133.44800,134.18000,131.43800,-3.67%,1337390 +2022-03-24,134.89000,136.58000,133.59000,136.41000,133.62200,1.66%,1346742 +2022-03-25,137.30000,137.66000,133.70000,135.71000,132.93600,-0.51%,1403630 +2022-03-28,136.25000,137.25000,134.46000,135.42000,132.65200,-0.21%,1568085 +2022-03-29,138.22000,139.32000,137.21000,138.42000,135.59100,2.22%,1608646 +2022-03-30,137.93000,138.21500,134.52000,135.46000,132.69100,-2.14%,1439798 +2022-03-31,135.17000,136.79000,132.29000,132.33000,129.62500,-2.31%,3046440 +2022-04-01,134.18000,134.60000,131.86000,133.97000,131.23200,1.24%,1466879 +2022-04-04,133.86000,135.39500,132.89000,134.81000,132.26000,0.63%,1388006 +2022-04-05,134.09000,135.42000,132.85000,133.26000,130.74000,-1.15%,1785503 +2022-04-06,132.01000,133.32000,129.86000,132.71000,130.20000,-0.41%,2249499 +2022-04-07,132.90000,137.08000,132.22500,135.93000,133.35900,2.43%,1956231 +2022-04-08,135.71000,136.98600,134.65000,134.87000,132.31900,-0.78%,2070939 +2022-04-11,133.22000,133.87900,130.46000,131.26000,128.77800,-2.68%,2308213 +2022-04-12,131.69000,132.19000,125.03000,125.39000,123.01900,-4.47%,2657493 +2022-04-13,125.26000,128.53000,124.91000,128.29000,125.86400,2.31%,2735911 +2022-04-14,128.42000,128.96000,125.57000,126.44000,124.04900,-1.44%,3360677 +2022-04-18,126.44000,126.75000,123.13000,123.84000,121.49800,-2.06%,1597266 +2022-04-19,123.71000,126.83000,123.70000,126.53000,124.13700,2.17%,1579969 +2022-04-20,127.71000,130.32000,126.84000,129.37000,126.92300,2.24%,2011105 +2022-04-21,130.36000,131.03000,124.85000,125.29000,122.92000,-3.15%,2177667 +2022-04-22,124.77000,125.10000,121.15000,121.32000,119.02600,-3.17%,1947222 +2022-04-25,119.53000,121.61000,118.23000,121.45000,119.15300,0.11%,2236881 +2022-04-26,121.00000,121.28000,117.24000,117.94000,115.70900,-2.89%,2928082 +2022-04-27,118.20000,120.85000,117.53000,117.68000,115.45400,-0.22%,2007479 +2022-04-28,119.52000,121.56000,117.93000,121.06000,118.77000,2.87%,3152172 +2022-04-29,120.71000,123.89000,119.05000,119.27000,117.01400,-1.48%,2269171 +2022-05-02,118.38000,120.34000,116.49000,119.57000,117.30900,0.25%,1756159 +2022-05-03,119.72000,123.98000,119.09000,122.40000,120.08500,2.37%,3217838 +2022-05-04,121.69000,126.69000,121.44000,126.30000,123.91100,3.19%,2454301 +2022-05-05,124.62000,125.21000,120.80000,122.15000,119.84000,-3.29%,2123645 +2022-05-06,120.88000,121.88000,118.00000,121.08000,118.79000,-0.88%,1629034 +2022-05-09,119.13000,119.13000,112.64000,113.11000,110.97100,-6.58%,1861704 +2022-05-10,115.44000,117.94000,113.14000,116.64000,114.43400,3.12%,2141753 +2022-05-11,115.70000,118.00000,113.84000,113.99000,111.83400,-2.27%,1607013 +2022-05-12,113.61000,116.25000,112.78000,116.13000,113.93400,1.88%,1338023 +2022-05-13,117.38000,120.71500,117.27000,119.38000,117.12200,2.80%,1328411 +2022-05-16,119.63000,121.03000,118.83000,120.30000,118.02500,0.77%,2011653 +2022-05-17,122.70000,123.70000,121.45000,123.08000,120.75200,2.31%,2216184 +2022-05-18,121.19000,121.90500,120.31000,120.79000,118.50600,-1.86%,1335997 +2022-05-19,120.31000,123.58000,119.53000,122.40000,120.08500,1.33%,2310072 +2022-05-20,124.03000,125.58000,122.44000,125.13000,122.76300,2.23%,2594718 +2022-05-23,126.45000,126.47000,123.76000,125.98000,123.59700,0.68%,2037143 +2022-05-24,125.32000,126.00000,123.80000,124.41000,122.05700,-1.25%,2187684 +2022-05-25,127.21000,127.46000,119.18000,120.38000,118.10300,-3.24%,3524637 +2022-05-26,120.75000,124.22000,120.71500,123.85000,121.50800,2.88%,1768031 +2022-05-27,124.92000,130.77000,124.49000,130.55000,128.08100,5.41%,2698841 +2022-05-31,128.91000,130.07000,126.72000,127.56000,125.14800,-2.29%,3403072 +2022-06-01,127.86000,128.98000,122.43000,123.09000,120.76200,-3.50%,1757620 +2022-06-02,122.96000,129.19000,122.30000,129.10000,126.65800,4.88%,1444413 +2022-06-03,127.62000,128.72000,126.41500,128.49000,126.06000,-0.47%,1722770 +2022-06-06,129.38000,130.00000,126.97000,127.63000,125.21600,-0.67%,1310578 +2022-06-07,126.57000,131.20000,126.57000,128.90000,126.46200,1.00%,1236306 +2022-06-08,127.88000,128.64000,126.40100,126.84000,124.44100,-1.60%,1049455 +2022-06-09,126.09000,126.92000,124.13000,124.14000,121.79200,-2.13%,814426 +2022-06-10,121.63000,121.93000,119.90000,120.57000,118.29000,-2.88%,1379592 +2022-06-13,116.48000,117.70000,115.38000,116.28000,114.08100,-3.56%,1405810 +2022-06-14,115.99000,116.70000,113.25000,116.01000,113.81600,-0.23%,1314047 +2022-06-15,117.24000,117.77000,113.77000,116.47000,114.26700,0.40%,1886299 +2022-06-16,113.80000,115.08000,113.36000,114.96000,112.78600,-1.30%,1601588 +2022-06-17,114.77000,116.73000,112.67000,112.71000,110.57800,-1.96%,2681452 +2022-06-21,114.41000,115.57000,113.76000,113.88000,111.72600,1.04%,1588225 +2022-06-22,112.66000,115.08000,112.52000,113.80000,111.64800,-0.07%,2585285 +2022-06-23,114.60000,118.75000,114.27000,118.60000,116.35700,4.22%,1801564 +2022-06-24,119.95000,121.35000,118.44600,121.29000,118.99600,2.27%,3780403 +2022-06-27,121.83000,122.29500,119.85000,120.57000,118.29000,-0.59%,1805698 +2022-06-28,120.45000,121.24000,116.72000,117.06000,114.84600,-2.91%,1426079 +2022-06-29,117.19000,118.54000,116.24000,117.90000,115.67000,0.72%,906648 +2022-06-30,116.00000,119.95000,116.00000,118.77000,116.52400,0.74%,1611981 +2022-07-01,118.79000,119.76000,116.70000,119.21000,117.16100,0.37%,1119770 +2022-07-05,117.75000,120.67500,116.49000,120.56000,118.48800,1.13%,1484902 +2022-07-06,120.80000,122.34000,120.55500,121.18000,119.09800,0.51%,1642289 +2022-07-07,120.99000,123.22000,120.62000,123.15000,121.03400,1.63%,1221228 +2022-07-08,120.96000,123.21000,120.96000,122.51000,120.40500,-0.52%,1267400 +2022-07-11,121.61000,123.46000,121.01000,123.12000,121.00400,0.50%,1304407 +2022-07-12,122.43000,123.41000,118.75000,119.24000,117.19100,-3.15%,1196763 +2022-07-13,117.41000,119.70000,116.86000,118.65000,116.61100,-0.49%,1378011 +2022-07-14,117.10000,117.73000,113.02000,115.88000,113.88900,-2.33%,1347360 +2022-07-15,117.78000,118.88000,116.00000,118.83000,116.78800,2.55%,969438 +2022-07-18,118.95000,119.39000,114.46000,115.11000,113.13200,-3.13%,1178166 +2022-07-19,116.99000,119.34000,116.37000,119.06000,117.01400,3.43%,1296959 +2022-07-20,119.93000,121.21000,119.25000,119.86000,117.80000,0.67%,1316597 +2022-07-21,122.12000,127.34000,122.12000,127.19000,125.00400,6.12%,1682559 +2022-07-22,127.41000,128.54000,124.31000,125.04000,122.89100,-1.69%,1079466 +2022-07-25,125.05000,125.41000,123.19000,124.26000,122.12500,-0.62%,1044007 +2022-07-26,124.66000,125.63000,123.37000,125.17000,123.01900,0.73%,1259957 +2022-07-27,125.04000,128.33000,124.71000,127.71000,125.51500,2.03%,1395945 +2022-07-28,128.17000,131.82500,126.78000,131.11000,128.85700,2.66%,1861392 +2022-07-29,131.27000,134.50000,130.90000,134.10000,131.79600,2.28%,2214917 +2022-08-01,133.51000,135.23000,133.26000,133.43000,131.13700,-0.50%,1081837 +2022-08-02,132.41000,134.68000,131.09000,131.28000,129.02400,-1.61%,1398687 +2022-08-03,133.45000,135.26000,133.02000,134.56000,132.24800,2.50%,2113206 +2022-08-04,134.69000,135.00000,132.74000,133.77000,131.47100,-0.59%,895554 +2022-08-05,132.27000,133.84000,131.75000,133.61000,131.31400,-0.12%,675823 +2022-08-08,134.20000,134.42000,132.14000,132.52000,130.24300,-0.82%,1257078 +2022-08-09,132.50000,132.50000,128.02000,128.88000,126.66500,-2.75%,894724 +2022-08-10,131.37000,132.77000,130.15000,132.58000,130.30200,2.87%,1022142 +2022-08-11,132.91000,135.13000,131.59000,131.95000,129.68300,-0.48%,1162499 +2022-08-12,132.26000,133.63000,131.43000,133.55000,131.25500,1.21%,865778 +2022-08-15,133.28000,134.62000,132.67000,133.90000,131.59900,0.26%,1291166 +2022-08-16,132.89000,133.42000,131.66000,132.77000,130.48800,-0.84%,1809979 +2022-08-17,148.84000,149.00000,140.03000,142.29000,139.84500,7.17%,4110100 +2022-08-18,141.88000,141.96300,138.76000,139.97000,137.56500,-1.63%,1740337 +2022-08-19,139.35000,139.73000,137.26000,137.62000,135.25500,-1.68%,1477480 +2022-08-22,135.30000,136.03000,133.56000,133.94000,131.63800,-2.67%,1250729 +2022-08-23,133.11000,134.10500,132.04400,132.64000,130.36100,-0.97%,1188279 +2022-08-24,133.02000,134.54000,132.65000,133.67000,131.37300,0.78%,1020493 +2022-08-25,135.30000,136.08000,133.99000,136.01000,133.67300,1.75%,969054 +2022-08-26,136.00000,136.05000,129.78000,129.87000,127.63800,-4.51%,1252797 +2022-08-29,128.43000,129.35000,127.18000,128.11000,125.90900,-1.36%,867312 +2022-08-30,128.51000,129.01900,127.15500,128.28000,126.07600,0.13%,1772371 +2022-08-31,129.38000,130.23000,128.00000,128.25000,126.04600,-0.02%,1890926 +2022-09-01,127.63000,129.11000,126.21000,128.93000,126.71400,0.53%,1282033 +2022-09-02,129.79000,130.27000,127.12000,128.01000,125.81000,-0.71%,1695916 +2022-09-06,129.38000,130.57000,127.72000,129.30000,127.07800,1.01%,1533527 +2022-09-07,128.97000,131.82500,128.61000,131.43000,129.17100,1.65%,1254602 +2022-09-08,130.93000,135.27000,130.70500,135.19000,132.86700,2.86%,1355167 +2022-09-09,135.98000,137.92000,135.43000,137.63000,135.26500,1.80%,2425230 +2022-09-12,137.53000,140.00000,137.23000,139.87000,137.46600,1.63%,1851144 +2022-09-13,136.32000,137.41000,133.44000,133.54000,131.24500,-4.53%,1586967 +2022-09-14,133.80000,135.36000,132.09500,133.25000,130.96000,-0.22%,1577007 +2022-09-15,133.81000,135.51000,132.65500,133.16000,130.87200,-0.07%,1446479 +2022-09-16,132.12000,132.13000,128.28000,129.89000,127.65800,-2.46%,2300604 +2022-09-19,128.79000,130.79000,128.36000,130.72000,128.47400,0.64%,1059566 +2022-09-20,129.10000,129.60500,126.82000,128.14000,125.93800,-1.97%,1274706 +2022-09-21,128.73000,130.57500,126.32500,126.48000,124.30700,-1.30%,1105658 +2022-09-22,125.55000,126.04000,123.76300,124.39000,122.25200,-1.65%,1374943 +2022-09-23,123.73000,124.43000,121.44000,123.48000,121.35800,-0.73%,1481866 +2022-09-26,123.18000,124.25000,121.63000,122.31000,120.20800,-0.95%,1733060 +2022-09-27,123.87000,124.07000,120.60000,121.61000,119.52000,-0.57%,1040450 +2022-09-28,122.77000,124.43000,121.60000,123.72000,121.59400,1.74%,1361213 +2022-09-29,122.81000,124.24000,122.27500,122.74000,120.63100,-0.79%,1312774 +2022-09-30,123.02000,125.12500,121.38000,121.55000,119.46100,-0.97%,1624289 +2022-10-03,122.73000,127.30000,121.68000,126.38000,124.41500,3.97%,1343211 +2022-10-04,128.79000,131.56000,128.57500,131.41000,129.36600,3.98%,1647799 +2022-10-05,129.99000,133.53000,129.50000,132.64000,130.57700,0.94%,1567683 +2022-10-06,132.30000,133.82000,131.60000,132.18000,130.12400,-0.35%,1218384 +2022-10-07,130.45000,130.93000,126.96000,127.44000,125.45800,-3.59%,1154691 +2022-10-10,128.05000,128.05000,124.31000,125.95000,123.99100,-1.17%,1246005 +2022-10-11,125.00000,127.89000,124.16000,125.64000,123.68600,-0.25%,1985348 +2022-10-12,126.20000,127.10000,125.27000,125.69000,123.73500,0.04%,1069633 +2022-10-13,123.00000,128.83000,122.35000,127.90000,125.91100,1.76%,1553552 +2022-10-14,129.00000,130.22000,125.47000,125.70000,123.74500,-1.72%,1217213 +2022-10-17,127.38000,131.09000,127.38000,130.56000,128.53000,3.87%,1197928 +2022-10-18,133.92000,134.67500,131.20000,132.30000,130.24300,1.33%,1038147 +2022-10-19,130.11000,130.27000,127.23500,128.96000,126.95500,-2.52%,1033987 +2022-10-20,127.83000,129.74000,125.61000,125.94000,123.98200,-2.34%,1897350 +2022-10-21,126.37000,130.12500,124.82000,129.88000,127.86000,3.13%,1067047 +2022-10-24,131.13000,133.13000,129.80500,132.30000,130.24300,1.86%,1045328 +2022-10-25,132.30000,135.09500,132.30000,134.50000,132.40800,1.66%,1205999 +2022-10-26,134.43000,139.31000,134.00000,137.69000,135.54900,2.37%,1381919 +2022-10-27,137.26000,137.99000,135.33000,136.49000,134.36700,-0.87%,930704 +2022-10-28,136.38000,139.12200,135.02000,138.77000,136.61200,1.67%,901955 +2022-10-31,137.69000,138.93000,137.35000,138.35000,136.19900,-0.30%,1307634 +2022-11-01,139.50000,141.35000,138.06000,140.89000,138.69900,1.84%,1182851 +2022-11-02,140.61000,140.94000,135.21000,135.27000,133.16600,-3.99%,1806134 +2022-11-03,133.77000,135.86500,130.66000,134.46000,132.36900,-0.60%,1199461 +2022-11-04,135.65000,137.00500,133.11000,136.08000,133.96400,1.20%,1272088 +2022-11-07,136.85000,138.08000,135.56000,138.03000,135.88300,1.43%,1213652 +2022-11-08,138.50000,140.68500,136.60000,138.75000,136.59200,0.52%,1028120 +2022-11-09,138.31000,139.42000,136.66000,137.00000,134.87000,-1.26%,971246 +2022-11-10,142.87000,146.72000,142.53000,146.30000,144.02500,6.79%,1591960 +2022-11-11,147.12000,149.74000,146.35000,148.31000,146.00400,1.37%,1227498 +2022-11-14,149.01000,149.71000,146.30000,146.38000,144.10400,-1.30%,1206578 +2022-11-15,148.27000,149.46000,146.49500,148.00000,145.69800,1.11%,1299334 +2022-11-16,148.19000,148.75000,146.35000,147.12000,144.83200,-0.59%,1476733 +2022-11-17,145.33000,145.56000,142.16000,144.44000,142.19400,-1.82%,1465186 +2022-11-18,146.68000,147.95500,144.15000,146.19000,143.91700,1.21%,1283616 +2022-11-21,145.62000,147.16000,144.43000,145.14000,142.88300,-0.72%,1691900 +2022-11-22,151.98000,157.44000,151.98000,156.86000,154.42100,8.07%,3512716 +2022-11-23,156.67000,157.28000,154.35000,155.35000,152.93400,-0.96%,1444152 +2022-11-25,155.09000,156.96000,154.71000,156.96000,154.51900,1.04%,642657 +2022-11-28,155.87000,156.85000,151.73000,152.30000,149.93200,-2.97%,1386282 +2022-11-29,151.88000,152.90000,150.49000,150.94000,148.59300,-0.89%,954556 +2022-11-30,151.38000,154.98000,149.10000,154.98000,152.57000,2.68%,2867702 +2022-12-01,156.73000,156.99000,154.42000,156.12000,153.69200,0.74%,1372400 +2022-12-02,153.97000,156.73000,153.59000,155.67000,153.24900,-0.29%,1183218 +2022-12-05,153.84000,153.89000,151.25000,152.70000,150.32500,-1.91%,1124725 +2022-12-06,152.15000,153.00000,149.91000,151.35000,148.99600,-0.88%,1172286 +2022-12-07,151.23000,154.35500,151.13000,153.73000,151.33900,1.57%,1011085 +2022-12-08,154.42000,156.99000,153.48300,156.28000,153.85000,1.66%,1289903 +2022-12-09,155.67000,156.70000,152.68000,152.95000,150.57100,-2.13%,1020219 +2022-12-12,154.01000,155.98000,153.43000,155.33000,152.91400,1.56%,1071384 +2022-12-13,159.20000,160.26500,156.76000,157.66000,155.20800,1.50%,1534443 +2022-12-14,157.26000,158.44000,154.16000,154.81000,152.40300,-1.81%,1344449 +2022-12-15,152.81000,153.04000,150.24000,150.86000,148.51400,-2.55%,1483896 +2022-12-16,149.61000,149.95000,147.90500,149.30000,146.97800,-1.03%,2436691 +2022-12-19,148.91000,149.13000,146.24000,146.95000,144.66500,-1.57%,1277354 +2022-12-20,147.27000,149.17500,145.88000,147.93000,145.63000,0.67%,1548169 +2022-12-21,148.94000,150.27000,147.89000,150.09000,147.75600,1.46%,1248131 +2022-12-22,148.41000,149.19000,146.61000,149.01000,146.69300,-0.72%,1166795 +2022-12-23,149.01000,150.25000,148.22000,149.23000,146.90900,0.15%,779426 +2022-12-27,149.23000,149.81000,147.30000,149.55000,147.22400,0.21%,879543 +2022-12-28,149.78000,151.37000,147.64000,148.09000,145.78700,-0.98%,784312 +2022-12-29,149.61000,151.90000,149.02000,151.09000,148.74000,2.03%,854392 +2022-12-30,149.76000,149.85000,147.83000,149.65000,147.54400,-0.95%,699759 +2023-01-03,151.96000,153.13000,148.47000,150.04000,147.92900,0.26%,1414284 +2023-01-04,151.65000,153.04000,150.24000,151.67000,149.53600,1.09%,1247420 +2023-01-05,150.00000,153.07000,148.77000,152.11000,149.97000,0.29%,1714636 +2023-01-06,154.36000,154.64000,143.01000,147.67000,145.59200,-2.92%,2444990 +2023-01-09,149.69000,151.28000,147.19800,147.47000,145.39500,-0.14%,1269574 +2023-01-10,150.18000,155.55000,148.75000,155.23000,153.04600,5.26%,1565749 +2023-01-11,155.23000,158.58000,155.23000,158.17000,155.94400,1.89%,1241899 +2023-01-12,158.16000,158.60000,155.58300,156.49000,154.28800,-1.06%,809123 +2023-01-13,155.54000,157.28000,154.50000,156.92000,154.71200,0.27%,921756 +2023-01-17,156.68000,158.11000,155.03000,155.40000,153.21300,-0.97%,1602206 +2023-01-18,156.26000,158.16000,153.64000,154.07000,151.90200,-0.86%,1150652 +2023-01-19,153.58000,154.92000,152.14000,152.87000,150.71900,-0.78%,1017395 +2023-01-20,153.50000,156.01000,152.41000,155.92000,153.72600,2.00%,1343724 +2023-01-23,156.00000,159.59000,155.67000,159.06000,156.82200,2.01%,974865 +2023-01-24,156.27000,158.51000,154.46000,155.69000,153.49900,-2.12%,1121545 +2023-01-25,154.00000,156.54500,152.83000,155.76000,153.56800,0.04%,736164 +2023-01-26,156.97000,157.66000,155.19000,156.23000,154.03200,0.30%,776264 +2023-01-27,155.75000,156.96000,154.81000,155.69000,153.49900,-0.35%,646223 +2023-01-30,154.50000,155.52000,150.88000,151.74000,149.60500,-2.54%,1401052 +2023-01-31,151.61000,153.46000,150.21000,152.08000,149.94000,0.22%,1995389 +2023-02-01,153.31000,156.29000,151.72000,155.45000,153.26300,2.22%,1499912 +2023-02-02,156.66000,157.31000,154.77000,155.50000,153.31200,0.03%,1725558 +2023-02-03,153.17000,155.42000,152.73500,154.55000,152.37500,-0.61%,992821 +2023-02-06,152.73000,154.40000,151.36000,152.24000,150.09800,-1.49%,771456 +2023-02-07,151.49000,154.96000,151.13000,154.51000,152.33600,1.49%,1126669 +2023-02-08,153.64000,155.17000,153.22500,154.42000,152.24700,-0.06%,1073479 +2023-02-09,155.67000,156.32000,151.54000,152.38000,150.23600,-1.32%,852195 +2023-02-10,151.80000,152.99000,151.07000,152.55000,150.40300,0.11%,934821 +2023-02-13,153.27000,154.66000,152.01000,154.60000,152.42500,1.34%,925379 +2023-02-14,154.34000,155.75000,151.45000,153.04000,150.88700,-1.01%,895375 +2023-02-15,152.22000,152.32500,150.30000,151.75000,149.61500,-0.84%,982411 +2023-02-16,148.81000,150.16000,147.23000,148.28000,146.19400,-2.29%,1101687 +2023-02-17,147.26000,148.94200,146.49000,148.26000,146.17400,-0.01%,1194846 +2023-02-21,146.60000,146.65000,142.63000,143.42000,141.40200,-3.26%,1693824 +2023-02-22,143.37000,143.44000,140.95000,142.08000,140.08100,-0.93%,1691273 +2023-02-23,142.09000,143.58000,141.31000,143.20000,141.18500,0.79%,1511552 +2023-02-24,141.46000,142.24000,138.72000,141.20000,139.21300,-1.40%,1522068 +2023-02-27,142.88000,143.76500,141.81000,142.18000,140.17900,0.69%,1149572 +2023-02-28,141.75000,143.38000,141.39000,141.97000,139.97200,-0.15%,2342545 +2023-03-01,138.58000,139.99000,136.25000,137.51000,135.57500,-3.14%,3133003 +2023-03-02,136.30000,141.72000,136.08000,141.67000,139.67700,3.03%,1879178 +2023-03-03,142.54000,144.44000,141.98000,143.93000,141.90500,1.60%,1147878 +2023-03-06,143.35000,145.43500,142.68000,143.23000,141.21500,-0.49%,1153577 +2023-03-07,143.56000,143.66000,140.23000,140.33000,138.35500,-2.02%,1088388 +2023-03-08,140.15000,141.58000,139.37500,140.90000,138.91700,0.41%,1136076 +2023-03-09,141.26000,142.00000,138.30000,138.93000,136.97500,-1.40%,1328860 +2023-03-10,139.19000,139.44000,134.71000,135.72000,133.81000,-2.31%,1895992 +2023-03-13,135.55000,138.28000,134.76000,136.69000,134.76700,0.71%,1771364 +2023-03-14,138.44000,139.60000,136.43000,138.40000,136.45300,1.25%,1255370 +2023-03-15,135.93000,135.93000,132.20000,134.03000,132.14400,-3.16%,2016723 +2023-03-16,133.97000,137.05000,132.37000,136.82000,134.89500,2.08%,1789312 +2023-03-17,136.89000,136.92000,132.73000,133.18000,131.30600,-2.66%,2045953 +2023-03-20,133.14000,135.38000,132.73000,134.54000,132.64700,1.02%,1704510 +2023-03-21,135.56000,137.42000,135.21500,137.01000,135.08200,1.84%,1392258 +2023-03-22,136.96000,137.53500,133.60000,133.73000,131.84800,-2.39%,1268528 +2023-03-23,134.66000,135.07000,129.37200,131.13000,129.28500,-1.94%,3297906 +2023-03-24,130.14000,131.98000,128.22000,131.96000,130.10300,0.63%,1571589 +2023-03-27,133.58000,134.62000,132.73000,133.07000,131.19800,0.84%,1216331 +2023-03-28,132.54000,133.31000,132.01100,132.63000,130.76400,-0.33%,942618 +2023-03-29,133.95000,134.24000,132.63000,133.85000,131.96700,0.92%,1002779 +2023-03-30,135.27000,135.54000,133.32000,134.49000,132.59800,0.48%,1468195 +2023-03-31,135.40000,138.73000,134.86000,138.34000,136.39300,2.86%,2579848 +2023-04-03,137.42000,138.09000,136.00500,137.86000,136.14200,-0.35%,1551755 +2023-04-04,138.25000,139.11000,137.53000,138.21000,136.48800,0.25%,1778667 +2023-04-05,137.74000,139.27000,136.67400,138.09000,136.36900,-0.09%,2312060 +2023-04-06,138.01000,138.12500,136.59000,138.03000,136.31000,-0.04%,1206189 +2023-04-10,137.38000,138.08000,135.86000,138.02000,136.30000,-0.01%,1104566 +2023-04-11,138.87000,139.93000,138.15000,138.52000,136.79400,0.36%,1241084 +2023-04-12,140.19000,141.35500,137.82000,138.36000,136.63600,-0.12%,1058466 +2023-04-13,139.18000,141.48000,138.99000,141.28000,139.51900,2.11%,1030933 +2023-04-14,140.36000,141.19000,138.93000,139.20000,137.46500,-1.47%,954261 +2023-04-17,139.62000,140.21000,138.89000,140.19000,138.44300,0.71%,1115514 +2023-04-18,140.73000,140.99000,138.21000,139.00000,137.26800,-0.85%,1218852 +2023-04-19,138.37000,139.61500,137.68000,138.93000,137.19900,-0.05%,1178444 +2023-04-20,136.86000,137.05000,134.87300,135.53000,133.84100,-2.45%,1325862 +2023-04-21,136.21000,138.56000,136.21000,138.50000,136.77400,2.19%,1533653 +2023-04-24,138.80000,139.52000,138.09000,138.48000,136.75400,-0.01%,856654 +2023-04-25,136.54000,136.78000,129.72000,130.37000,128.74500,-5.86%,2154945 +2023-04-26,128.15000,133.84000,128.11000,133.12000,131.46100,2.11%,2996440 +2023-04-27,132.96000,133.86000,131.33000,133.25000,131.58900,0.10%,1125334 +2023-04-28,133.45000,136.93000,133.45000,135.43000,133.74200,1.64%,2032773 +2023-05-01,136.02000,137.14000,135.76000,136.08000,134.38400,0.48%,1012903 +2023-05-02,135.02000,137.16000,134.25500,134.52000,132.84400,-1.15%,1629649 +2023-05-03,135.89000,136.54000,134.63000,134.77000,133.09100,0.19%,1529073 +2023-05-04,135.38000,136.04000,133.76000,133.88000,132.21200,-0.66%,1103693 +2023-05-05,135.30000,135.41000,131.90500,133.30000,131.63900,-0.43%,1890201 +2023-05-08,134.01000,134.21000,131.75000,132.45000,130.79900,-0.64%,1005342 +2023-05-09,128.50000,128.50000,125.36000,127.35000,125.76300,-3.85%,3437064 +2023-05-10,128.71000,128.90000,126.16000,128.06000,126.46400,0.56%,1255711 +2023-05-11,127.17000,127.70000,125.47000,127.66000,126.06900,-0.31%,1580572 +2023-05-12,128.68000,128.68000,126.52500,127.49000,125.90100,-0.13%,1422587 +2023-05-15,127.94000,128.19000,126.75000,127.99000,126.39500,0.39%,1262766 +2023-05-16,126.97000,127.40000,125.79000,126.29000,124.71600,-1.33%,1190020 +2023-05-17,127.04000,127.79000,125.78000,127.77000,126.17800,1.17%,1968194 +2023-05-18,127.65000,129.33000,126.49000,129.14000,127.53100,1.07%,1637179 +2023-05-19,129.59000,130.47000,128.62000,128.87000,127.26400,-0.21%,1480380 +2023-05-22,128.66000,129.75000,128.29000,129.09000,127.48100,0.17%,1764588 +2023-05-23,129.03000,130.54000,127.91000,128.64000,127.03700,-0.35%,2784447 +2023-05-24,115.20000,121.09000,113.28000,120.99000,119.48200,-5.95%,6850380 +2023-05-25,121.41000,121.41000,117.63500,119.49000,118.00100,-1.24%,3218919 +2023-05-26,120.07000,120.72000,118.38000,120.42000,118.91900,0.78%,2089133 +2023-05-30,120.01000,121.30500,117.67000,117.73000,116.26300,-2.23%,2094836 +2023-05-31,116.99000,117.15000,114.79500,115.67000,114.22900,-1.75%,3992611 +2023-06-01,116.97000,117.63500,115.00000,116.26000,114.81100,0.51%,3966268 +2023-06-02,117.77000,118.41000,116.02000,118.22000,116.74700,1.69%,3263054 +2023-06-05,118.58000,119.76000,117.09000,118.35000,116.87500,0.11%,1991364 +2023-06-06,118.78000,119.22000,116.64000,117.44000,115.97600,-0.77%,1758822 +2023-06-07,117.17000,117.36500,115.14000,116.59000,115.13700,-0.72%,3643539 +2023-06-08,115.93000,116.90000,114.66000,114.69000,113.26100,-1.63%,2558840 +2023-06-09,115.58000,116.00000,114.16000,115.79000,114.34700,0.96%,1981556 +2023-06-12,115.86000,118.65000,115.82000,118.54000,117.06300,2.37%,2747813 +2023-06-13,118.68000,121.16000,118.68000,119.50000,118.01100,0.81%,2502399 +2023-06-14,119.99000,120.97000,118.90000,119.40000,117.91200,-0.08%,2663011 +2023-06-15,118.88000,121.74000,118.72500,121.23000,119.71900,1.53%,1791120 +2023-06-16,122.10000,123.17500,120.63000,121.13000,119.62100,-0.08%,3941320 +2023-06-20,118.64000,118.79000,116.88000,118.16000,116.68800,-2.45%,2108214 +2023-06-21,117.79000,119.11000,117.27000,118.33000,116.85500,0.14%,1393399 +2023-06-22,118.84000,118.95000,117.17000,118.68000,117.20100,0.30%,1736041 +2023-06-23,117.76000,119.71000,117.58000,119.42000,117.93200,0.62%,2632628 +2023-06-26,118.96000,119.80000,117.34000,118.37000,116.89500,-0.88%,1673391 +2023-06-27,118.47000,118.96000,116.73000,117.04000,115.58100,-1.12%,2326059 +2023-06-28,116.70000,117.11000,115.71000,116.37000,114.92000,-0.57%,2196778 +2023-06-29,116.16000,118.25000,116.07000,118.05000,116.57900,1.44%,1885799 +2023-06-30,118.73000,120.69000,118.30000,120.25000,118.97400,1.86%,2487891 +2023-07-03,120.02000,120.85000,119.22000,119.32000,118.05400,-0.77%,996224 +2023-07-05,118.95000,120.28000,118.60500,119.50000,118.23200,0.15%,1246207 +2023-07-06,116.36000,118.89000,115.65500,118.43000,117.17300,-0.90%,1626625 +2023-07-07,117.67000,119.08000,116.89000,117.00000,115.75800,-1.21%,1493322 +2023-07-10,116.73000,119.52000,116.56000,118.36000,117.10400,1.16%,1889164 +2023-07-11,118.30000,118.98000,117.64000,118.48000,117.22200,0.10%,1096749 +2023-07-12,120.00000,120.49000,119.15000,120.00000,118.72600,1.28%,1595607 +2023-07-13,120.76000,120.87000,118.99000,119.35000,118.08300,-0.54%,1229777 +2023-07-14,119.54000,120.39000,118.25000,119.75000,118.47900,0.34%,1225454 +2023-07-17,119.95000,119.98000,117.66000,118.25000,116.99500,-1.25%,1123041 +2023-07-18,118.38000,119.79000,118.00000,119.56000,118.29100,1.11%,1362720 +2023-07-19,120.01000,123.34000,119.85500,123.08000,121.77400,2.94%,2425546 +2023-07-20,123.51000,124.90300,123.13000,124.55000,123.22800,1.19%,2278819 +2023-07-21,124.55000,128.30000,123.14000,127.62000,126.26500,2.46%,3918224 +2023-07-24,127.62000,129.39000,127.19000,127.72000,126.36400,0.08%,2001244 +2023-07-25,125.00000,129.55000,124.14500,127.31000,125.95900,-0.32%,2199425 +2023-07-26,125.00000,128.53000,123.40000,128.47000,127.10600,0.91%,2507461 +2023-07-27,129.87000,130.00000,126.64000,126.66000,125.31600,-1.41%,2582545 +2023-07-28,127.25000,127.51000,123.16000,126.05000,124.71200,-0.48%,3138804 +2023-07-31,124.38000,124.45000,121.21500,121.77000,120.47800,-3.40%,2376273 +2023-08-01,121.78000,123.58000,120.46000,122.48000,121.18000,0.58%,1654982 +2023-08-02,122.00000,128.72500,121.51000,127.71000,126.35400,4.27%,2654666 +2023-08-03,127.30000,127.35500,124.97000,125.05000,123.72300,-2.08%,1742622 +2023-08-04,125.44000,127.17000,125.08000,126.30000,124.95900,1.00%,1819474 +2023-08-07,126.73000,127.89000,125.69500,126.51000,125.16700,0.17%,1486955 +2023-08-08,126.69000,128.63000,125.07000,128.35000,126.98800,1.45%,2525181 +2023-08-09,128.16000,129.42000,127.53000,127.63000,126.27500,-0.56%,1786062 +2023-08-10,128.00000,129.99000,127.31000,127.65000,126.29500,0.02%,1515854 +2023-08-11,126.77000,127.81500,126.35000,126.86000,125.51400,-0.62%,1256697 +2023-08-14,125.43000,128.00000,125.19000,126.65000,125.30600,-0.17%,1582433 +2023-08-15,126.31000,127.18000,125.25000,125.65000,124.31600,-0.79%,2274843 +2023-08-16,121.99000,123.65200,120.37000,121.36000,120.07200,-3.41%,3388870 +2023-08-17,122.00000,122.64900,120.66000,120.85000,119.56700,-0.42%,2180809 +2023-08-18,120.19000,120.73000,119.03500,119.25000,117.98400,-1.32%,1803875 +2023-08-21,119.50000,119.57000,117.71000,118.86000,117.59800,-0.33%,2249263 +2023-08-22,117.85000,118.61000,117.33000,117.64000,116.39100,-1.03%,1422276 +2023-08-23,118.51000,119.15000,117.71000,119.13000,117.86600,1.27%,1289258 +2023-08-24,119.36000,120.78000,118.58000,119.49000,118.22200,0.30%,2045907 +2023-08-25,119.80000,120.82000,118.52000,119.68000,118.41000,0.16%,1273320 +2023-08-28,119.95000,120.94400,119.34000,119.92000,118.64700,0.20%,1052442 +2023-08-29,120.13000,122.28500,119.61000,122.02000,120.72500,1.75%,838332 +2023-08-30,122.34000,122.94000,121.63000,122.68000,121.37800,0.54%,1157904 +2023-08-31,123.11000,123.12000,120.65000,121.07000,119.78500,-1.31%,2875119 +2023-09-01,122.69000,123.68000,121.54000,121.91000,120.61600,0.69%,840682 +2023-09-05,121.64000,122.53700,118.67000,118.73000,117.47000,-2.61%,1270623 +2023-09-06,118.35000,118.66000,116.53000,117.94000,116.68800,-0.67%,1668904 +2023-09-07,117.97000,118.01000,116.09000,116.26000,115.02600,-1.42%,1316994 +2023-09-08,116.01000,116.21000,113.71000,113.99000,112.78000,-1.95%,1789767 +2023-09-11,114.29000,114.38500,112.62000,113.10000,111.90000,-0.78%,2046853 +2023-09-12,113.40000,113.97000,112.07500,112.78000,111.58300,-0.28%,2035028 +2023-09-13,110.00000,115.90000,109.00000,113.43000,112.22600,0.58%,2520470 +2023-09-14,113.79000,115.31000,111.67500,114.88000,113.66100,1.28%,1815835 +2023-09-15,114.43000,121.92000,113.43000,115.91000,114.68000,0.90%,6889629 +2023-09-18,115.00000,115.00000,112.66000,112.69000,111.49400,-2.78%,1818036 +2023-09-19,112.37000,113.23000,111.72000,112.31000,111.11800,-0.34%,2222433 +2023-09-20,113.08000,113.47000,112.16500,112.47000,111.27600,0.14%,1744938 +2023-09-21,112.03000,112.19500,109.50000,109.73000,108.56500,-2.44%,1327982 +2023-09-22,109.73000,112.16000,109.11000,111.41000,110.22700,1.53%,2050535 +2023-09-25,110.76000,112.03000,110.53000,111.94000,110.75200,0.48%,987394 +2023-09-26,110.88000,112.25000,110.68000,110.73000,109.55500,-1.08%,1399831 +2023-09-27,110.96000,111.25000,109.61500,110.50000,109.32700,-0.21%,2267914 +2023-09-28,110.48000,112.68000,110.44000,112.00000,110.81100,1.36%,1959912 +2023-09-29,113.12000,113.16500,111.44500,111.82000,110.63300,-0.16%,1830120 +2023-10-02,110.90000,111.80000,109.77000,110.90000,109.94600,-0.82%,1569034 +2023-10-03,110.23000,111.75500,110.05000,110.26000,109.31100,-0.58%,1543379 +2023-10-04,110.41000,111.89000,109.38000,111.67000,110.70900,1.28%,1541741 +2023-10-05,112.09000,112.24000,108.77000,110.35000,109.40000,-1.18%,1295683 +2023-10-06,109.49000,111.77000,109.36000,110.64000,109.68800,0.26%,1796054 +2023-10-09,109.97000,111.31000,109.12000,111.28000,110.32200,0.58%,1320327 +2023-10-10,111.31000,113.83000,111.02000,113.29000,112.31500,1.81%,2183040 +2023-10-11,113.41000,113.60000,112.05000,113.38000,112.40400,0.08%,1381524 +2023-10-12,113.11000,113.40000,108.33000,108.94000,108.00200,-3.92%,3622519 +2023-10-13,108.02000,110.61000,106.82000,110.51000,109.55900,1.44%,2807637 +2023-10-16,111.04000,112.79000,109.64000,111.50000,110.54000,0.90%,1675542 +2023-10-17,110.10000,112.91000,109.21000,112.40000,111.43300,0.81%,1682751 +2023-10-18,111.33000,111.33000,108.53500,108.61000,107.67500,-3.37%,1803500 +2023-10-19,109.25000,111.38000,108.86000,109.51000,108.56700,0.83%,2028933 +2023-10-20,109.54000,110.59000,109.18000,109.23000,108.29000,-0.26%,2367336 +2023-10-23,108.10000,109.90800,107.40000,109.34000,108.39900,0.10%,2886025 +2023-10-24,107.50000,108.06000,105.36000,105.64000,104.73100,-3.38%,3204185 +2023-10-25,102.90000,104.17000,100.08000,103.40000,102.51000,-2.12%,2699609 +2023-10-26,103.47000,104.91000,103.24000,104.31000,103.41200,0.88%,1599149 +2023-10-27,104.54000,104.78000,102.40000,102.77000,101.88500,-1.48%,2004018 +2023-10-30,102.71000,102.78000,96.80000,101.17000,100.29900,-1.56%,3684907 +2023-10-31,103.00000,104.20000,101.94000,103.37000,102.48000,2.17%,2218807 +2023-11-01,102.50000,103.21000,100.26000,102.86000,101.97500,-0.49%,2284563 +2023-11-02,103.97000,104.63500,102.70000,104.47000,103.57100,1.57%,1488985 +2023-11-03,106.50000,109.59000,106.12000,109.02000,108.08200,4.36%,2511311 +2023-11-06,108.81000,109.52000,107.17000,107.53000,106.60500,-1.37%,1411996 +2023-11-07,106.84000,110.81000,106.54500,110.54000,109.58900,2.80%,2142253 +2023-11-08,110.89000,111.57000,108.46000,109.39000,108.44900,-1.04%,1494951 +2023-11-09,110.12000,110.12000,107.54000,107.74000,106.81300,-1.51%,1481269 +2023-11-10,107.72000,108.48000,104.09000,108.47000,107.53600,0.68%,1847851 +2023-11-13,108.13000,108.27000,106.96000,107.46000,106.53500,-0.93%,1200324 +2023-11-14,109.55000,112.29000,109.46000,111.61000,110.64900,3.86%,2009745 +2023-11-15,111.85000,114.52000,111.33000,113.60000,112.62200,1.78%,2021381 +2023-11-16,113.94000,114.50000,113.56000,114.19000,113.20700,0.52%,1728065 +2023-11-17,113.98000,114.47000,112.06000,113.15000,112.17600,-0.91%,2700771 +2023-11-20,113.25000,114.50000,112.39000,113.98000,112.99900,0.73%,3063839 +2023-11-21,121.46000,124.68000,121.23000,123.92000,122.85300,8.72%,6085765 +2023-11-22,123.87000,125.40000,123.80500,123.99000,122.92300,0.06%,2630687 +2023-11-24,123.92000,126.77000,123.48000,126.62000,125.53000,2.12%,1226728 +2023-11-27,125.98000,126.68000,124.89000,125.01000,123.93400,-1.27%,2255398 +2023-11-28,124.64000,126.27000,124.10000,124.71000,123.63700,-0.24%,1949787 +2023-11-29,125.59000,127.73000,125.59000,127.59000,126.49200,2.31%,2266253 +2023-11-30,128.00000,128.45000,126.96500,127.80000,126.70000,0.16%,2442906 +2023-12-01,127.34000,129.01000,126.51000,128.79000,127.68200,0.77%,1729630 +2023-12-04,128.40500,129.22000,127.87000,128.88000,127.77100,0.07%,1543257 +2023-12-05,127.81000,128.63000,125.77400,127.88000,126.77900,-0.78%,1933846 +2023-12-06,128.50000,129.76000,127.92000,128.91000,127.80100,0.81%,1815713 +2023-12-07,129.20000,130.48100,127.81000,128.68000,127.57200,-0.18%,1696641 +2023-12-08,128.09000,129.00000,126.97000,127.20000,126.10500,-1.15%,1438074 +2023-12-11,127.62000,129.63000,127.22000,128.97000,127.86000,1.39%,1897134 +2023-12-12,128.05000,129.19500,127.00000,128.79000,127.68200,-0.14%,1453450 +2023-12-13,129.09000,134.04000,128.77000,133.74000,132.58900,3.84%,1731449 +2023-12-14,135.00000,138.17000,135.00000,137.96000,136.77300,3.16%,2950536 +2023-12-15,137.24000,138.90000,136.28000,136.78000,135.60300,-0.86%,4875971 +2023-12-18,137.59000,138.19000,136.86000,137.53000,136.34600,0.55%,1634687 +2023-12-19,138.51000,139.89000,137.32000,139.79000,138.58700,1.64%,1520282 +2023-12-20,139.79000,141.24000,138.14000,138.18000,136.99100,-1.15%,2121066 +2023-12-21,139.38000,139.67000,138.00000,138.94000,137.74400,0.55%,1685889 +2023-12-22,139.61000,140.36000,138.79000,139.57000,138.36900,0.45%,1204144 +2023-12-26,139.31000,140.47000,139.08700,139.81000,138.60700,0.17%,948390 +2023-12-27,139.78000,140.15500,139.08000,139.82000,138.61700,0.01%,1181522 +2023-12-28,140.54000,140.81100,139.65000,139.77000,138.56700,-0.04%,892560 +2023-12-29,139.07000,139.70000,138.36000,139.03000,138.06700,-0.53%,1014431 +2024-01-02,138.19000,140.59000,137.91000,138.75000,137.78900,-0.20%,1441581 +2024-01-03,138.00000,138.00000,131.06500,131.16000,130.25200,-5.47%,2074480 +2024-01-04,130.55000,131.49500,130.19000,131.00000,130.09300,-0.12%,2446587 +2024-01-05,130.00000,131.96000,128.62000,130.56000,129.65600,-0.34%,1392787 +2024-01-08,130.14000,133.57000,129.81000,133.38000,132.45700,2.16%,1311378 +2024-01-09,132.27000,135.64500,130.01000,130.68000,129.77500,-2.02%,1434952 +2024-01-10,130.58000,131.16000,128.36000,131.09000,130.18200,0.31%,1326296 +2024-01-11,130.58000,130.68000,127.90000,129.68000,128.78200,-1.08%,2060522 +2024-01-12,130.31000,131.61000,129.64000,130.54000,129.63600,0.66%,1285227 +2024-01-16,129.14000,130.81000,128.59500,130.53000,129.62600,-0.01%,1382122 +2024-01-17,129.98000,130.61000,126.74000,128.12000,127.23300,-1.85%,1257360 +2024-01-18,128.02000,130.73000,127.53400,130.46000,129.55700,1.83%,1404839 +2024-01-19,130.17000,131.99000,129.20500,131.22000,130.31100,0.58%,1523311 +2024-01-22,131.50000,132.73000,131.25000,132.55000,131.63200,1.01%,1512333 +2024-01-23,133.64000,133.94000,130.33000,131.64000,130.72900,-0.69%,854928 +2024-01-24,132.41000,132.80000,129.43000,129.78000,128.88100,-1.41%,1141175 +2024-01-25,131.11000,131.43000,129.43000,129.88000,128.98100,0.08%,1120939 +2024-01-26,133.71000,134.23000,130.64000,130.99000,130.08300,0.85%,1319766 +2024-01-29,131.75000,132.90000,131.28000,132.83000,131.91000,1.40%,1407250 +2024-01-30,132.83000,134.52000,132.69000,134.28000,133.35000,1.09%,1428810 +2024-01-31,134.61000,134.62000,129.99600,130.10000,129.19900,-3.11%,1101452 +2024-02-01,130.06000,133.05000,129.26100,133.05000,132.12900,2.27%,862025 +2024-02-02,131.84000,133.92000,130.31000,132.97000,132.04900,-0.06%,1066283 +2024-02-05,132.74000,134.95000,132.38000,132.82000,131.90000,-0.11%,2374531 +2024-02-06,132.65000,136.10000,131.07500,135.86000,134.91900,2.29%,1766821 +2024-02-07,136.52000,136.91000,132.34000,132.79000,131.87100,-2.26%,1758005 +2024-02-08,132.42000,134.82000,132.13000,134.07000,133.14200,0.96%,1352524 +2024-02-09,133.93000,135.23000,132.76000,133.34000,132.41700,-0.54%,909735 +2024-02-12,133.28000,133.28000,130.38000,132.31000,131.39400,-0.77%,1231836 +2024-02-13,130.34000,131.64000,128.26000,129.76000,128.86200,-1.93%,1031115 +2024-02-14,131.00000,132.33000,130.20900,132.24000,131.32400,1.91%,1405219 +2024-02-15,132.99000,135.59500,132.68000,134.75000,133.81700,1.90%,1514490 +2024-02-16,133.59000,136.27000,133.59000,134.84000,133.90600,0.07%,1066838 +2024-02-20,133.67000,135.33000,133.57500,134.14000,133.21100,-0.52%,1563909 +2024-02-21,133.36000,135.44500,133.17000,135.33000,134.39300,0.89%,1134724 +2024-02-22,132.48000,133.03000,129.01500,132.02000,131.10600,-2.45%,2664453 +2024-02-23,132.80000,133.36000,131.57000,132.03000,131.11600,0.01%,1877997 +2024-02-26,131.78000,132.92000,130.83000,131.49000,130.58000,-0.41%,1677474 +2024-02-27,131.45000,133.18000,130.87000,132.55000,131.63200,0.81%,1772701 +2024-02-28,139.88000,139.88000,136.35000,137.01000,136.06100,3.36%,2537079 +2024-02-29,137.51000,138.03000,135.86000,137.36000,136.40900,0.26%,2622608 +2024-03-01,137.03000,139.15000,134.67000,139.06000,138.09700,1.24%,1531000 +2024-03-04,139.15000,143.49000,138.81000,142.86000,141.87100,2.73%,2169240 +2024-03-05,143.00000,146.40000,143.00000,144.35000,143.35100,1.04%,2622599 +2024-03-06,145.00000,147.44000,144.75000,146.22000,145.20800,1.30%,2357946 +2024-03-07,147.09000,149.64000,147.09000,149.31000,148.27600,2.11%,1942872 +2024-03-08,149.64000,151.58000,147.85000,147.87000,146.84600,-0.96%,1588318 +2024-03-11,148.00000,149.28000,146.12000,147.29000,146.27000,-0.39%,1397157 +2024-03-12,147.61000,149.47500,147.24200,147.84000,146.81600,0.37%,1191339 +2024-03-13,148.17000,149.10500,147.54000,147.82000,146.79700,-0.01%,2231534 +2024-03-14,147.90000,148.25000,144.29000,145.21000,144.20500,-1.77%,2096980 +2024-03-15,143.99000,148.65000,143.99000,147.48000,146.45900,1.56%,3775456 +2024-03-18,147.88000,148.36000,145.89500,146.09000,145.07900,-0.94%,2281316 +2024-03-19,145.99000,147.57000,145.47000,147.39000,146.37000,0.89%,1976201 +2024-03-20,147.21000,147.71000,146.38000,147.28000,146.26000,-0.07%,1526485 +2024-03-21,147.58000,150.14000,147.17500,148.74000,147.71000,0.99%,1574232 +2024-03-22,148.85000,149.28000,146.42000,147.45000,146.42900,-0.87%,1076551 +2024-03-25,147.54000,148.07000,143.78000,145.56000,144.55200,-1.28%,1710504 +2024-03-26,145.61000,146.26100,144.38000,144.41000,143.41000,-0.79%,2021230 +2024-03-27,145.65000,147.48000,144.53000,147.37000,146.35000,2.05%,1212197 +2024-03-28,147.54000,147.68000,145.36000,145.51000,144.50300,-1.26%,2176553 +2024-04-01,146.18000,146.50000,144.42000,145.56000,144.78700,0.03%,967395 +2024-04-02,144.02000,144.33000,142.59000,144.17000,143.40400,-0.95%,1376340 +2024-04-03,143.77000,144.85000,142.79500,143.73000,142.96600,-0.31%,1209275 +2024-04-04,145.12000,145.26000,141.13000,141.34000,140.58900,-1.66%,1183934 +2024-04-05,144.18000,145.50000,143.43000,144.12000,143.35400,1.97%,1655568 +2024-04-08,143.80000,145.79000,143.01000,144.46000,143.69200,0.24%,1246737 +2024-04-09,146.00000,147.43000,145.50000,147.40000,146.61700,2.04%,872547 +2024-04-10,144.42000,145.06000,143.55000,144.16000,143.39400,-2.20%,1051822 +2024-04-11,145.65000,145.85700,143.67000,145.00000,144.23000,0.58%,720175 +2024-04-12,143.59000,144.66000,140.26000,140.73000,139.98200,-2.94%,1124507 +2024-04-15,142.31000,143.25000,139.02000,140.22000,139.47500,-0.36%,1506028 +2024-04-16,140.28000,140.36000,136.62500,136.80000,136.07300,-2.44%,1345667 +2024-04-17,137.24000,137.46000,132.87000,134.55000,133.83500,-1.64%,2084075 +2024-04-18,131.26000,134.44000,128.34000,132.44000,131.73600,-1.57%,1936566 +2024-04-19,133.06000,133.74000,132.15000,132.73000,132.02500,0.22%,1303352 +2024-04-22,133.54000,135.02000,131.78000,133.91000,133.19800,0.89%,850521 +2024-04-23,137.98000,139.65000,136.01500,139.20000,138.46000,3.95%,1979443 +2024-04-24,138.34000,139.89000,136.21000,137.49000,136.75900,-1.23%,1553274 +2024-04-25,137.06000,137.21000,134.12000,136.37000,135.64500,-0.81%,940765 +2024-04-26,136.45000,138.36000,135.00000,137.74000,137.00800,1.00%,754945 +2024-04-29,138.26000,139.87000,137.88000,139.59000,138.84800,1.34%,781155 +2024-04-30,138.60000,139.65000,136.97000,137.04000,136.31200,-1.83%,1087383 +2024-05-01,136.72000,140.56000,136.13000,138.69000,137.95300,1.20%,850440 +2024-05-02,139.23000,139.88500,136.71000,137.52000,136.78900,-0.84%,1146813 +2024-05-03,139.69000,140.95000,138.41000,139.45000,138.70900,1.40%,1097922 +2024-05-06,139.54000,141.47000,138.33500,140.61000,139.86300,0.83%,1639410 +2024-05-07,141.12000,142.15000,139.76000,141.27000,140.51900,0.47%,1486842 +2024-05-08,141.12000,143.00000,140.04000,142.80000,142.04100,1.08%,1423532 +2024-05-09,143.11000,145.48000,142.82000,145.14000,144.36900,1.64%,1254089 +2024-05-10,145.89000,152.81000,145.12000,149.76000,148.96400,3.18%,2246750 +2024-05-13,149.53000,150.26000,147.18000,147.76000,146.97500,-1.34%,1317676 +2024-05-14,148.75000,151.55000,148.38000,151.28000,150.47600,2.38%,1679903 +2024-05-15,153.00000,154.55000,152.51000,154.08000,153.26100,1.85%,1524633 +2024-05-16,152.57000,154.84000,152.57000,154.31000,153.49000,0.15%,1325064 +2024-05-17,154.51000,155.35000,153.03000,154.23000,153.41000,-0.05%,1856998 +2024-05-20,153.97000,154.95000,153.46500,154.64000,153.81800,0.27%,906242 +2024-05-21,154.35000,154.65000,152.34000,153.67000,152.85300,-0.63%,997114 +2024-05-22,153.58000,154.49000,152.64000,152.87000,152.05800,-0.52%,1231261 +2024-05-23,152.47000,152.47000,150.11000,150.55000,149.75000,-1.52%,1005202 +2024-05-24,150.81000,151.45600,149.56000,150.66000,149.85900,0.07%,784333 +2024-05-28,150.82000,151.19000,147.70000,148.21000,147.42200,-1.63%,1366918 +2024-05-29,146.74000,146.99000,144.75000,145.48000,144.70700,-1.84%,1603212 +2024-05-30,125.30000,135.18000,125.30000,131.42000,130.72200,-9.66%,5138548 +2024-05-31,131.00000,134.06500,129.56000,130.41000,129.71700,-0.77%,5333147 +2024-06-03,130.00000,132.58000,130.00000,131.40000,130.70200,0.76%,3114841 +2024-06-04,131.24000,132.25000,130.28000,130.85000,130.15500,-0.42%,2893665 +2024-06-05,130.54000,134.20000,130.01000,133.56000,132.85000,2.07%,2707455 +2024-06-06,132.46000,134.35000,132.28000,132.82000,132.11400,-0.55%,2269636 +2024-06-07,131.95000,133.38000,131.29000,132.98000,132.27300,0.12%,2365340 +2024-06-10,132.87000,133.85000,132.25000,133.03000,132.32300,0.04%,1673611 +2024-06-11,132.64000,132.99000,131.49000,132.11000,131.40800,-0.69%,2081563 +2024-06-12,133.63000,133.63500,132.33000,133.16000,132.45200,0.79%,2399911 +2024-06-13,132.59000,133.00000,130.04000,130.57000,129.87600,-1.95%,2555442 +2024-06-14,130.00000,130.74000,129.24000,129.85000,129.16000,-0.55%,2163274 +2024-06-17,131.11000,132.07000,129.50000,131.83000,131.12900,1.52%,2090521 +2024-06-18,132.13000,135.15000,131.56000,134.90000,134.18300,2.33%,3453080 +2024-06-20,133.26000,134.65000,132.53000,132.73000,132.02500,-1.61%,2887363 +2024-06-21,132.85000,134.50000,132.20000,133.25000,132.54200,0.39%,4461292 +2024-06-24,135.30000,137.71000,134.34000,135.08000,134.36200,1.37%,3339551 +2024-06-25,135.00000,136.01000,134.29000,134.69000,133.97400,-0.29%,2310830 +2024-06-26,133.99000,135.21000,132.76000,133.09000,132.38300,-1.19%,1836777 +2024-06-27,132.20000,132.99000,130.58000,130.80000,130.10500,-1.72%,1897978 +2024-06-28,131.66000,133.03900,128.39000,129.63000,128.94100,-0.89%,9817612 +2024-07-01,130.69000,131.78500,127.06100,127.40000,126.72300,-1.72%,2364844 +2024-07-02,127.43000,128.57000,125.44000,125.78000,125.34600,-1.27%,1981143 +2024-07-03,126.12000,127.66000,125.83000,126.13000,125.69500,0.28%,1288210 +2024-07-05,126.40000,126.61000,125.29000,126.37000,125.93400,0.19%,1341656 +2024-07-08,126.68000,126.73000,125.40000,126.07000,125.63500,-0.24%,2091058 +2024-07-09,126.24000,126.24000,124.16000,125.42000,124.98800,-0.52%,1558888 +2024-07-10,126.42000,127.14000,125.54200,127.07000,126.63200,1.32%,1837330 +2024-07-11,128.80000,131.53500,127.87800,130.82000,130.36900,2.95%,1667172 +2024-07-12,131.17000,133.40000,130.64000,132.23000,131.77400,1.08%,1477340 +2024-07-15,132.01000,133.14000,130.77500,131.01000,130.55800,-0.92%,1015719 +2024-07-16,131.99000,136.19000,131.59500,136.06000,135.59100,3.85%,1064333 +2024-07-17,135.16000,136.00000,133.42000,133.50000,133.04000,-1.88%,1031195 +2024-07-18,132.32000,135.21000,131.66000,131.97000,131.51500,-1.15%,2783526 +2024-07-19,131.96000,132.78000,130.29000,131.78000,131.32600,-0.14%,1731443 +2024-07-22,133.06000,133.93000,131.40000,133.42000,132.96000,1.24%,2009368 +2024-07-23,137.61000,137.66000,130.49000,130.65000,130.20000,-2.08%,1640805 +2024-07-24,130.87000,134.43000,130.18000,134.16000,133.69800,2.69%,2066682 +2024-07-25,133.95000,138.36500,133.45000,134.98000,134.51500,0.61%,1338851 +2024-07-26,136.69000,140.29000,136.08000,137.32000,136.84700,1.73%,1717670 +2024-07-29,137.58500,137.78000,135.62000,137.38000,136.90600,0.04%,1222648 +2024-07-30,138.04000,139.73000,137.11000,139.49000,139.00900,1.54%,1428034 +2024-07-31,140.39000,144.00000,139.71000,141.40000,140.91300,1.37%,2582725 +2024-08-01,142.24000,144.22000,141.75000,142.86000,142.36800,1.03%,2896452 +2024-08-02,141.98000,143.17000,135.76000,139.04000,138.56100,-2.67%,2298354 +2024-08-05,136.55000,136.82000,133.06000,134.70000,134.23600,-3.12%,1885243 +2024-08-06,135.42000,138.92000,134.27000,136.26000,135.79000,1.16%,1461969 +2024-08-07,137.25000,138.08500,133.69000,133.96000,133.49800,-1.69%,1553910 +2024-08-08,134.15000,137.22000,133.78000,136.76000,136.28900,2.09%,976850 +2024-08-09,136.84000,137.86000,136.10500,136.90000,136.42800,0.10%,737614 +2024-08-12,136.81000,136.81000,134.48000,135.60000,135.13300,-0.95%,1347172 +2024-08-13,135.83000,137.70000,135.33000,137.42000,136.94600,1.34%,1157979 +2024-08-14,137.93000,138.69000,135.88000,136.03000,135.56100,-1.01%,1090040 +2024-08-15,137.66000,139.99000,137.66000,139.89000,139.40800,2.84%,1120379 +2024-08-16,139.79000,140.90000,138.52000,140.04000,139.55700,0.11%,1284834 +2024-08-19,140.55000,141.29000,139.28000,140.51000,140.02600,0.34%,1714079 +2024-08-20,140.60000,141.53500,139.43000,139.75000,139.26800,-0.54%,1227757 +2024-08-21,139.98000,140.79000,139.14500,139.99000,139.50700,0.17%,2262977 +2024-08-22,145.37500,145.45000,138.15000,140.22000,139.73700,0.16%,2634529 +2024-08-23,141.21000,142.27000,140.16000,140.87000,140.38400,0.46%,1735656 +2024-08-26,141.11000,141.18000,139.96000,140.49000,140.00600,-0.27%,1013194 +2024-08-27,140.48000,141.21000,139.71000,141.10000,140.61400,0.43%,949743 +2024-08-28,141.53000,142.31000,140.29000,141.06000,140.57400,-0.03%,1089854 +2024-08-29,142.07000,143.44000,141.11000,142.53000,142.03900,1.04%,1577379 +2024-08-30,142.16000,143.27000,141.02000,142.92000,142.42700,0.27%,1570696 +2024-09-03,141.63000,143.27000,138.06000,138.96000,138.48100,-2.77%,1629187 +2024-09-04,138.39000,139.66000,136.49000,138.16000,137.68400,-0.58%,1361624 +2024-09-05,138.36000,139.06000,136.92500,138.36000,137.88300,0.14%,1194620 +2024-09-06,138.45000,140.00000,136.51000,137.20000,136.72700,-0.84%,1298388 +2024-09-09,138.80000,139.54000,137.15000,138.09000,137.61400,0.65%,1770253 +2024-09-10,137.53000,138.21000,135.94000,138.03000,137.55400,-0.04%,1357677 +2024-09-11,137.34000,138.86000,134.76000,138.70000,138.22200,0.49%,1405535 +2024-09-12,138.20000,138.62000,134.25000,136.39000,135.92000,-1.67%,1616489 +2024-09-13,136.81000,137.61000,136.36500,137.31000,136.83700,0.67%,917759 +2024-09-16,138.28000,139.78000,137.49500,138.31000,137.83300,0.73%,887044 +2024-09-17,138.66000,139.77500,137.39000,138.35000,137.87300,0.03%,1210176 +2024-09-18,138.50000,141.00000,137.43000,139.01000,138.53100,0.48%,1390546 +2024-09-19,141.85000,143.44000,141.45500,141.95000,141.46100,2.11%,1225954 +2024-09-20,141.21000,141.39500,137.88000,140.09000,139.60700,-1.31%,2613595 +2024-09-23,141.15000,141.15000,138.60100,139.79000,139.30800,-0.21%,2179480 +2024-09-24,140.10000,143.27000,139.31000,141.87000,141.38100,1.49%,1930083 +2024-09-25,141.97000,142.83500,139.21000,139.44000,138.95900,-1.71%,1437304 +2024-09-26,141.26000,146.96000,140.54000,146.74000,146.23400,5.24%,2149759 +2024-09-27,147.18000,150.08000,147.18000,148.06000,147.55000,0.90%,2213029 +2024-09-30,147.70000,148.83000,146.71000,148.48000,147.96800,0.28%,1408312 +2024-10-01,148.19000,148.19000,144.02000,146.56000,146.29000,-1.29%,1408643 +2024-10-02,146.27000,147.65000,145.11000,146.54000,146.27000,-0.01%,1200066 +2024-10-03,145.43000,145.98000,144.09000,144.55000,144.28400,-1.36%,1100049 +2024-10-04,146.20000,146.56000,144.20000,144.97000,144.70300,0.29%,1001140 +2024-10-07,144.13000,144.45000,142.83000,143.89000,143.62500,-0.74%,836738 +2024-10-08,144.00000,145.24000,143.84000,144.61000,144.34400,0.50%,914968 +2024-10-09,145.03000,145.59000,144.18000,144.80000,144.53300,0.13%,634673 +2024-10-10,143.21000,144.41000,142.59500,142.74000,142.47700,-1.42%,1288934 +2024-10-11,143.06000,145.05500,143.06000,143.82000,143.55500,0.76%,1427375 +2024-10-14,144.00000,145.07000,142.82000,144.25000,143.98400,0.30%,1765112 +2024-10-15,144.35000,146.66000,144.06800,144.58000,144.31400,0.23%,1251198 +2024-10-16,141.51000,142.56500,138.44000,139.11000,138.85400,-3.78%,1702132 +2024-10-17,141.81000,142.53000,136.48000,137.42000,137.16700,-1.21%,1592884 +2024-10-18,138.53000,139.52000,137.23800,138.83000,138.57400,1.03%,1185274 +2024-10-21,138.35000,138.81000,136.22000,136.76000,136.50800,-1.49%,975947 +2024-10-22,134.69000,134.75000,131.98000,133.46000,133.21400,-2.41%,1822734 +2024-10-23,133.27000,134.30000,131.36000,133.03000,132.78500,-0.32%,1657530 +2024-10-24,133.14000,133.31000,130.69000,130.69000,130.44900,-1.76%,1830078 +2024-10-25,131.18000,131.71000,129.35000,130.19000,129.95000,-0.38%,1248591 +2024-10-28,131.75000,132.23000,130.34000,131.54000,131.29800,1.04%,1739863 +2024-10-29,131.14000,132.29000,130.56000,131.23000,130.98800,-0.24%,941585 +2024-10-30,131.66000,134.11000,131.14000,131.49000,131.24800,0.20%,1550574 +2024-10-31,130.67000,131.44000,129.86000,130.31000,130.07000,-0.90%,1596089 +2024-11-01,139.13500,140.97000,135.27000,136.87000,136.61800,5.03%,2077724 +2024-11-04,137.32000,140.64000,136.90500,139.65000,139.39300,2.03%,1795434 +2024-11-05,138.18000,140.79000,137.24100,140.41000,140.15100,0.54%,1240710 +2024-11-06,143.00000,143.07000,137.04000,137.78000,137.52600,-1.87%,2528903 +2024-11-07,138.79000,140.07000,137.57000,139.63000,139.37300,1.34%,2182801 +2024-11-08,137.67000,138.66500,134.94000,136.68000,136.42800,-2.11%,1918633 +2024-11-11,137.07000,137.46000,133.20000,133.86000,133.61300,-2.06%,5405489 +2024-11-12,133.86000,136.04000,133.64000,133.67000,133.42400,-0.14%,1490800 +2024-11-13,133.26000,134.87000,132.19000,134.28000,134.03300,0.46%,1103090 +2024-11-14,133.69000,134.35000,130.16000,130.22000,129.98000,-3.02%,1971103 +2024-11-15,129.47000,129.71000,125.82000,127.07000,126.83600,-2.42%,2631136 +2024-11-18,126.92000,128.09000,126.01000,126.92000,126.68600,-0.12%,1444996 +2024-11-19,125.78000,127.12000,125.12000,125.69000,125.45800,-0.97%,1838200 +2024-11-20,125.32000,128.71000,124.89000,128.57000,128.33300,2.29%,1696093 +2024-11-21,129.71000,132.19000,129.06000,132.06000,131.81700,2.71%,2882187 +2024-11-22,132.10000,134.32000,131.50000,133.84000,133.59300,1.35%,2067844 +2024-11-25,134.53000,135.61000,133.76000,134.49000,134.24200,0.49%,3355400 +2024-11-26,127.02000,134.81000,126.17000,134.37000,134.12200,-0.09%,3444150 +2024-11-27,134.69000,139.00000,134.23500,138.14000,137.88500,2.81%,2336938 +2024-11-29,137.27000,139.10000,137.08000,137.97000,137.71600,-0.12%,1183296 +2024-12-02,137.83000,140.02000,137.10500,139.58000,139.32300,1.17%,1702239 +2024-12-03,138.81000,139.59500,136.70000,139.28000,139.02300,-0.21%,1715048 +2024-12-04,139.20000,142.41000,137.69000,140.20000,139.94200,0.66%,1948899 +2024-12-05,139.00000,140.57000,137.56000,137.87000,137.61600,-1.66%,1994522 +2024-12-06,139.47000,141.79000,138.96000,140.58000,140.32100,1.97%,1298025 +2024-12-09,140.81000,144.57000,140.44000,144.00000,143.73500,2.43%,1547275 +2024-12-10,144.25000,144.90000,141.72500,141.93000,141.66800,-1.44%,1261264 +2024-12-11,142.86000,143.59000,141.17000,141.19000,140.93000,-0.52%,1848678 +2024-12-12,140.50000,141.71500,139.88000,140.91000,140.65000,-0.20%,976363 +2024-12-13,140.36000,140.46500,137.29000,139.00000,138.74400,-1.36%,1474294 +2024-12-16,138.63000,139.93800,137.00000,137.67000,137.41600,-0.96%,1580702 +2024-12-17,137.58000,139.34000,136.20000,136.46000,136.20900,-0.88%,2430649 +2024-12-18,136.95000,137.57000,132.91000,133.01000,132.76500,-2.53%,1746949 +2024-12-19,133.14000,134.27000,131.62000,133.19000,132.94500,0.14%,2166908 +2024-12-20,133.23000,135.53000,133.23000,134.51000,134.26200,0.99%,4363950 +2024-12-23,134.16000,134.69000,133.17000,134.60000,134.35200,0.07%,1194949 +2024-12-24,134.60000,136.10000,134.15000,136.10000,135.84900,1.11%,370216 +2024-12-26,135.01000,135.98000,134.97000,135.83000,135.58000,-0.20%,556576 +2024-12-27,134.62000,136.22200,134.59000,135.54000,135.29000,-0.21%,631818 +2024-12-30,134.40000,135.59000,133.24000,134.42000,134.17200,-0.83%,993643 +2024-12-31,134.81000,135.91000,134.03000,134.34000,134.34000,-0.06%,719606 +2025-01-02,135.21000,135.73000,132.87000,133.43000,133.43000,-0.68%,953587 +2025-01-03,133.45000,136.05000,132.75500,135.69000,135.69000,1.69%,1246919 +2025-01-06,135.60000,138.34000,135.34000,136.43000,136.43000,0.55%,1047034 +2025-01-07,136.83000,140.28000,135.98000,137.41000,137.41000,0.72%,1056693 +2025-01-08,137.68000,137.68000,135.63000,137.00000,137.00000,-0.30%,1684573 +2025-01-10,134.75000,140.14000,134.70900,137.47000,137.47000,0.34%,1369875 +2025-01-13,137.22000,142.82000,137.00000,141.95000,141.95000,3.26%,1561959 +2025-01-14,142.00000,145.38000,140.15000,143.43000,143.43000,1.04%,2445434 +2025-01-15,144.14000,146.50000,138.68000,142.23000,142.23000,-0.84%,2328643 +2025-01-16,142.78000,145.11000,140.43000,144.72000,144.72000,1.75%,1661474 +2025-01-17,145.88000,148.46000,145.19500,147.36000,147.36000,1.82%,3210310 +2025-01-21,148.67000,153.18000,148.01000,152.57000,152.57000,3.54%,2759636 +2025-01-22,152.83000,153.76000,151.72000,152.60000,152.60000,0.02%,1730996 +2025-01-23,152.83000,152.95500,148.18000,152.45000,152.45000,-0.10%,1332235 +2025-01-24,152.10000,152.77000,150.78000,151.44000,151.44000,-0.66%,1844887 +2025-01-27,151.56000,152.22000,148.73000,150.96000,150.96000,-0.32%,2229590 +2025-01-28,152.61000,153.24000,150.21000,150.34000,150.34000,-0.41%,1791623 +2025-01-29,148.99000,149.90000,146.55000,147.09000,147.09000,-2.16%,1583243 +2025-01-30,148.95000,152.48000,147.65000,151.38000,151.38000,2.92%,1496057 +2025-01-31,150.96000,153.84000,150.50000,151.52000,151.52000,0.09%,1886605 +2025-02-03,149.76000,150.31500,147.88000,148.63000,148.63000,-1.91%,1637928 +2025-02-04,148.02000,148.65000,146.27000,147.04000,147.04000,-1.07%,1290985 +2025-02-05,147.89000,148.71000,146.31000,147.99000,147.99000,0.65%,1348074 +2025-02-06,147.02000,148.61000,146.20000,147.64000,147.64000,-0.24%,1142978 +2025-02-07,148.21000,149.38800,144.41000,145.21000,145.21000,-1.65%,1557768 +2025-02-10,145.58000,145.85400,141.83000,143.69000,143.69000,-1.05%,1764731 +2025-02-11,142.23000,144.20000,141.31800,141.75000,141.75000,-1.35%,1134256 +2025-02-12,138.78000,139.80000,136.40000,138.08000,138.08000,-2.59%,2103555 +2025-02-13,138.27000,138.34500,136.06000,136.45000,136.45000,-1.18%,1395435 +2025-02-14,136.99000,137.16000,134.31000,134.67000,134.67000,-1.30%,1358730 +2025-02-18,134.51000,136.18500,133.94000,135.20000,135.20000,0.39%,2121049 +2025-02-19,134.59000,137.49000,134.05000,137.15000,137.15000,1.44%,1738150 +2025-02-20,137.66000,138.58000,136.10000,136.79000,136.79000,-0.26%,872747 +2025-02-21,136.86000,137.52500,135.15000,135.37000,135.37000,-1.04%,1112247 +2025-02-24,135.50000,136.94000,134.77000,135.28000,135.28000,-0.07%,2037577 +2025-02-25,135.15000,136.28000,133.20000,134.18000,134.18000,-0.81%,2606955 +2025-02-26,135.00000,136.47000,133.65000,134.47000,134.47000,0.22%,1539877 +2025-02-27,128.78000,131.32000,125.81000,127.08000,127.08000,-5.50%,3469145 +2025-02-28,128.20000,129.51000,125.95500,127.92000,127.92000,0.66%,2852776 +2025-03-03,129.00000,129.00000,125.64000,126.33000,126.33000,-1.24%,2184538 +2025-03-04,125.00000,125.75000,121.45000,123.06000,123.06000,-2.59%,2524159 +2025-03-05,122.48000,127.30000,122.29000,126.51000,126.51000,2.80%,2047254 +2025-03-06,126.00000,129.50000,125.76500,126.55000,126.55000,0.03%,2299955 +2025-03-07,125.95000,128.10000,124.40000,126.70000,126.70000,0.12%,2056080 +2025-03-10,125.21000,126.65000,121.62000,121.90000,121.90000,-3.79%,3410925 +2025-03-11,122.59000,123.28000,119.30100,121.03000,121.03000,-0.71%,2106624 +2025-03-12,122.10000,123.70000,119.08000,119.85000,119.85000,-0.97%,1807094 +2025-03-13,119.00000,120.08000,117.17000,117.33000,117.33000,-2.10%,1984761 +2025-03-14,118.81000,122.05000,117.50000,121.18000,121.18000,3.28%,2978763 +2025-03-17,121.10000,123.50000,120.78000,122.49000,122.49000,1.08%,2015386 +2025-03-18,122.10000,123.20000,121.42000,123.10000,123.10000,0.50%,1415437 +2025-03-19,122.56000,123.23500,121.30500,122.21000,122.21000,-0.72%,1706063 +2025-03-20,121.72000,122.08000,119.69000,120.28000,120.28000,-1.58%,1620607 +2025-03-21,119.38000,120.78000,117.92000,120.75000,120.75000,0.39%,3041433 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/ABBV-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/ABBV-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..0d40ec4fc5c767c41834eeeefa112b75c668a2f7 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/ABBV-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,60.65000,60.82000,59.45000,59.63000,39.30500,-1.41%,7969786 +2015-03-25,60.08000,60.09000,58.21000,58.22000,38.37600,-2.36%,11619133 +2015-03-26,57.98000,58.09000,57.22000,57.27000,37.75000,-1.63%,10853808 +2015-03-27,57.63000,58.05000,57.31000,57.65000,38.00000,0.66%,6829781 +2015-03-30,57.93000,58.34000,57.79000,58.24000,38.38900,1.02%,5781559 +2015-03-31,58.01000,58.81000,57.71000,58.54000,38.58700,0.52%,12313641 +2015-04-01,58.48000,58.49000,56.33000,57.10000,37.63800,-2.46%,14903269 +2015-04-02,57.44000,57.81000,56.90000,57.01000,37.57800,-0.16%,8787023 +2015-04-06,56.81000,57.89000,56.68000,57.61000,37.97400,1.05%,10280058 +2015-04-07,58.25000,58.75000,57.78500,58.42000,38.50800,1.41%,10171455 +2015-04-08,58.50000,58.98000,57.95000,58.81000,38.76500,0.67%,11075839 +2015-04-09,59.20000,60.43000,59.05000,60.32000,39.76000,2.57%,12697994 +2015-04-10,60.50000,62.33000,60.32000,62.00000,40.86700,2.79%,17894054 +2015-04-13,61.81000,62.16000,61.06000,61.20000,40.67600,-1.29%,11400898 +2015-04-14,61.40000,61.81000,60.51000,61.72000,41.02200,0.85%,13071393 +2015-04-15,62.10000,62.70000,61.97000,62.03000,41.22800,0.50%,11534244 +2015-04-16,61.80000,62.91000,61.65000,62.59000,41.60000,0.90%,9815626 +2015-04-17,62.12000,62.79000,61.87000,62.29000,41.40100,-0.48%,9905475 +2015-04-20,62.91000,64.00000,62.80000,63.54000,42.23200,2.01%,12779184 +2015-04-21,63.89000,64.24000,63.27000,63.61000,42.27800,0.11%,8457272 +2015-04-22,63.60000,64.73000,63.56100,64.52000,42.88300,1.43%,13872497 +2015-04-23,65.26000,65.31000,62.73000,64.25000,42.70300,-0.42%,18405130 +2015-04-24,64.31000,66.37000,64.14000,66.07000,43.91300,2.83%,14859514 +2015-04-27,66.02000,66.66000,64.86000,65.02000,43.21500,-1.59%,18141505 +2015-04-28,64.60000,66.49000,64.20000,66.49000,44.19200,2.26%,13084546 +2015-04-29,65.70000,66.18000,65.51000,65.63000,43.62100,-1.29%,9864252 +2015-04-30,65.39000,65.92000,64.32000,64.66000,42.97600,-1.48%,10298594 +2015-05-01,65.09000,65.50000,63.88000,64.32000,42.75000,-0.53%,9870805 +2015-05-04,64.32000,65.43800,64.01000,64.68000,42.98900,0.56%,8493439 +2015-05-05,64.20000,64.90000,63.78000,63.86000,42.44400,-1.27%,7635922 +2015-05-06,64.11000,64.52900,63.40000,63.94000,42.49700,0.13%,8476305 +2015-05-07,63.59000,64.81000,63.59000,64.70000,43.00300,1.19%,8638220 +2015-05-08,65.10000,65.80000,64.90000,65.24000,43.36100,0.83%,7541105 +2015-05-11,65.19000,65.80000,65.08000,65.20000,43.33500,-0.06%,7978734 +2015-05-12,64.75000,65.27000,64.59000,64.81000,43.07600,-0.60%,5926876 +2015-05-13,64.98000,65.32000,64.63000,65.30000,43.40100,0.76%,8519240 +2015-05-14,65.86000,66.27000,64.94000,65.97000,43.84700,1.03%,5868887 +2015-05-15,65.93000,66.52000,65.91000,65.99000,43.86000,0.03%,6786394 +2015-05-18,65.79000,65.91000,65.14000,65.61000,43.60700,-0.58%,7858040 +2015-05-19,65.71000,66.12000,65.40000,65.73000,43.68700,0.18%,7674605 +2015-05-20,65.92000,66.20000,65.39000,65.89000,43.79300,0.24%,9955983 +2015-05-21,65.45000,65.80500,64.87000,65.65000,43.63400,-0.36%,10553421 +2015-05-22,65.48000,65.87000,65.31000,65.48000,43.52100,-0.26%,14041469 +2015-05-26,65.72000,67.00000,65.66000,66.10000,43.93300,0.95%,21033826 +2015-05-27,66.75000,67.99000,66.57000,67.38000,44.78400,1.94%,40778841 +2015-05-28,67.42000,67.53000,66.63000,67.47000,44.84400,0.13%,12891458 +2015-05-29,67.22000,67.51500,66.39000,66.59000,44.25900,-1.30%,9450784 +2015-06-01,66.80000,67.26000,66.26000,66.93000,44.48500,0.51%,12427034 +2015-06-02,66.70000,67.23000,66.33000,66.62000,44.27900,-0.46%,11133752 +2015-06-03,66.90000,67.30000,66.62000,67.01000,44.53800,0.59%,20804007 +2015-06-04,66.55000,67.87000,66.52000,67.42000,44.81000,0.61%,10539019 +2015-06-05,66.98000,67.75500,66.62000,67.40000,44.79700,-0.03%,8908863 +2015-06-08,67.86000,68.20000,67.53000,67.79000,45.05600,0.58%,10276716 +2015-06-09,67.52000,68.08000,67.51000,67.67000,44.97700,-0.18%,8132783 +2015-06-10,67.66000,68.44000,67.54000,68.24000,45.35500,0.84%,7349344 +2015-06-11,68.67000,68.67000,67.65000,68.04000,45.22200,-0.29%,7552238 +2015-06-12,67.89000,67.93000,66.59000,67.05000,44.56400,-1.46%,8249850 +2015-06-15,66.66000,67.05000,66.10000,66.91000,44.47100,-0.21%,7028434 +2015-06-16,66.72000,67.40000,66.62000,66.77000,44.37800,-0.21%,5201034 +2015-06-17,66.97000,67.99000,66.88000,67.77000,45.04300,1.50%,7377100 +2015-06-18,67.79000,69.07000,67.79000,68.98000,45.84700,1.79%,9078824 +2015-06-19,68.50000,69.75000,68.50000,69.48000,46.18000,0.72%,9960684 +2015-06-22,69.85000,70.60000,69.73000,70.12000,46.60500,0.92%,9907831 +2015-06-23,70.01000,70.49000,69.56500,70.02000,46.53800,-0.14%,8720018 +2015-06-24,70.52000,70.75000,69.03000,69.22000,46.00700,-1.14%,9308199 +2015-06-25,69.67000,70.38000,69.29000,69.82000,46.40600,0.87%,6191194 +2015-06-26,69.95000,70.60000,69.68000,70.46000,46.83100,0.92%,9669293 +2015-06-29,69.27000,70.02000,67.08000,67.18000,44.65100,-4.66%,12057061 +2015-06-30,68.00000,68.22000,66.66000,67.19000,44.65800,0.01%,11625858 +2015-07-01,67.90000,68.60000,67.68000,68.51000,45.53500,1.96%,7694912 +2015-07-02,68.68000,68.90000,67.79000,68.21000,45.33500,-0.44%,6245709 +2015-07-06,67.53000,69.00100,67.49000,68.22000,45.34200,0.01%,17029081 +2015-07-07,68.42000,68.79000,67.32000,68.56000,45.56800,0.50%,7821618 +2015-07-08,67.79000,68.44000,67.58000,67.66000,44.97000,-1.31%,5027199 +2015-07-09,68.48000,68.92000,67.80000,67.97000,45.17600,0.46%,6516775 +2015-07-10,68.94000,69.50000,68.53000,69.23000,46.01300,1.85%,6891365 +2015-07-13,69.42000,69.70000,69.17000,69.57000,46.57800,0.49%,5507019 +2015-07-14,69.71000,70.52000,69.40000,69.80000,46.73200,0.33%,6628119 +2015-07-15,69.81000,70.04000,69.31000,69.75000,46.69900,-0.07%,16761434 +2015-07-16,70.14000,70.30000,69.83000,69.99000,46.86000,0.34%,6844740 +2015-07-17,69.99000,70.12500,69.70000,69.99000,46.86000,,6141226 +2015-07-20,70.00000,71.11000,69.86000,70.80000,47.40200,1.16%,9633007 +2015-07-21,70.81000,71.60000,70.22000,70.54000,47.22800,-0.37%,5027443 +2015-07-22,70.26000,70.65000,70.03000,70.56000,47.24100,0.03%,5702116 +2015-07-23,70.25000,70.93000,70.13500,70.52000,47.21400,-0.06%,5636576 +2015-07-24,67.53000,69.01500,67.35000,68.08000,45.58100,-3.46%,13494900 +2015-07-27,68.46000,70.96000,68.46000,69.34000,46.42400,1.85%,12841481 +2015-07-28,69.50000,71.44000,69.08000,71.23000,47.69000,2.73%,10098080 +2015-07-29,71.29000,71.51000,70.74000,70.77000,47.38200,-0.65%,6793252 +2015-07-30,70.86000,70.88000,69.27000,70.16000,46.97300,-0.86%,6820441 +2015-07-31,70.38000,70.38000,69.73000,70.01000,46.87300,-0.21%,6181288 +2015-08-03,70.19000,70.79000,69.27500,69.73000,46.68500,-0.40%,9872039 +2015-08-04,70.04000,70.39000,69.67400,69.95000,46.83300,0.32%,5410932 +2015-08-05,70.10000,70.64000,70.05000,70.30000,47.06700,0.50%,10048179 +2015-08-06,70.37000,70.78000,68.80000,69.24000,46.35700,-1.51%,6172233 +2015-08-07,69.08000,69.30000,67.77000,68.62000,45.94200,-0.90%,6214464 +2015-08-10,68.92000,69.43000,68.50000,69.21000,46.33700,0.86%,8189425 +2015-08-11,68.50000,69.29000,67.94000,68.25000,45.69500,-1.39%,7473179 +2015-08-12,67.83000,68.92000,67.24000,68.75000,46.02900,0.73%,8575110 +2015-08-13,68.68000,69.09000,68.21000,68.54000,45.88900,-0.31%,7168834 +2015-08-14,68.56000,69.44000,68.41000,68.65000,45.96200,0.16%,5864797 +2015-08-17,68.71000,69.82000,68.30000,69.37000,46.44400,1.05%,17669881 +2015-08-18,69.42000,69.74000,68.67000,68.86000,46.10300,-0.74%,6376384 +2015-08-19,68.75000,69.08000,68.21000,68.59000,45.92200,-0.39%,6270239 +2015-08-20,68.00000,68.43000,67.48000,67.48000,45.17900,-1.62%,9600934 +2015-08-21,66.74000,67.16000,65.83000,65.90000,44.12100,-2.34%,16276961 +2015-08-24,61.17000,64.85000,53.87000,63.45000,42.48100,-3.72%,24292518 +2015-08-25,65.11000,65.12000,60.65000,60.71000,40.64600,-4.32%,15264862 +2015-08-26,62.47000,63.22000,60.88000,63.14000,42.27300,4.00%,15276426 +2015-08-27,64.00000,64.60000,63.00000,64.51000,43.19100,2.17%,12591626 +2015-08-28,64.45000,64.78000,63.44000,63.98000,42.83600,-0.82%,7316211 +2015-08-31,64.17000,64.31000,62.25500,62.41000,41.78500,-2.45%,15580921 +2015-09-01,61.33000,61.63000,60.16000,60.50000,40.50600,-3.06%,12703178 +2015-09-02,61.18000,61.60000,60.28000,60.98000,40.82700,0.79%,12044504 +2015-09-03,61.45000,62.28000,61.35000,61.58000,41.22900,0.98%,11777372 +2015-09-04,60.65000,60.80000,58.96400,59.77000,40.01700,-2.94%,9281556 +2015-09-08,60.22000,60.94000,59.91000,60.57000,40.55300,1.34%,9263153 +2015-09-09,61.52000,61.52000,59.11000,59.26000,39.67600,-2.16%,8436873 +2015-09-10,59.36000,60.13000,58.89000,59.58000,39.89000,0.54%,9306601 +2015-09-11,59.62000,59.76000,58.97000,59.35000,39.73600,-0.39%,9365126 +2015-09-14,59.43000,59.62000,57.54000,58.94000,39.46100,-0.69%,9095647 +2015-09-15,58.98000,59.44000,58.37000,59.20000,39.63500,0.44%,10474719 +2015-09-16,59.50000,59.64000,58.62500,59.51000,39.84300,0.52%,8044172 +2015-09-17,59.56000,60.92000,59.39000,59.86000,40.07700,0.59%,10281713 +2015-09-18,59.42000,61.83000,58.97000,61.22000,40.98800,2.27%,28957042 +2015-09-21,61.24000,61.74000,59.28500,59.39000,39.76300,-2.99%,11036805 +2015-09-22,58.17000,58.26000,56.91000,57.74000,38.65800,-2.78%,14191808 +2015-09-23,57.90000,58.40000,57.15000,57.43000,38.45000,-0.54%,9827049 +2015-09-24,56.93000,57.48000,55.92000,56.57000,37.87500,-1.50%,8625466 +2015-09-25,57.84000,57.88000,55.08000,55.74000,37.31900,-1.47%,8673385 +2015-09-28,55.39000,55.43000,52.34000,52.50000,35.15000,-5.81%,15000639 +2015-09-29,53.10000,54.19000,51.88000,52.79000,35.34400,0.55%,12842820 +2015-09-30,53.54000,54.50000,53.36000,54.41000,36.42800,3.07%,11777177 +2015-10-01,54.68000,55.23000,53.93000,55.13000,36.91100,1.32%,9255780 +2015-10-02,53.87000,55.85000,53.72000,55.82000,37.37200,1.25%,6942567 +2015-10-05,56.39000,56.95000,55.44000,56.68000,37.94800,1.54%,9330952 +2015-10-06,56.26000,56.67000,53.96000,55.08000,36.87700,-2.82%,9008241 +2015-10-07,54.85000,56.55000,53.91000,55.63000,37.24500,1.00%,11075147 +2015-10-08,55.13000,56.16000,54.80000,56.04000,37.52000,0.74%,6737334 +2015-10-09,56.18000,56.50000,55.47000,55.64000,37.25200,-0.71%,7178537 +2015-10-12,55.80000,56.27000,55.52000,55.77000,37.33900,0.23%,6515047 +2015-10-13,55.17000,55.36000,53.70500,53.80000,36.36100,-3.53%,9467938 +2015-10-14,54.09000,54.62000,53.56500,53.94000,36.45600,0.26%,8727377 +2015-10-15,54.32000,56.20000,53.85000,56.14000,37.94300,4.08%,7781605 +2015-10-16,56.29000,56.97000,55.79000,56.53000,38.20700,0.69%,7342847 +2015-10-19,56.29000,56.70000,55.68500,56.16000,37.95700,-0.65%,6463038 +2015-10-20,56.15000,56.38000,54.63000,54.83000,37.05800,-2.37%,6494588 +2015-10-21,55.28000,55.61000,53.07000,53.83000,36.38200,-1.82%,11756513 +2015-10-22,53.88000,54.44000,45.45000,48.27000,32.62400,-10.33%,46499249 +2015-10-23,49.41000,51.73000,48.64000,50.34000,34.02300,4.29%,26214800 +2015-10-26,50.17000,52.47800,49.35000,51.87000,35.05700,3.04%,13890440 +2015-10-27,52.01000,53.49000,52.01000,52.58000,35.53700,1.37%,11710809 +2015-10-28,52.82000,53.84100,52.08000,53.26000,35.99700,1.29%,7868971 +2015-10-29,53.20000,55.18000,53.02000,54.10000,36.56400,1.58%,9301078 +2015-10-30,57.87000,60.73000,57.66000,59.55000,40.24800,10.07%,27465631 +2015-11-02,61.60000,64.20000,61.44000,63.38000,42.83600,6.43%,17008651 +2015-11-03,63.12000,63.72000,61.92000,62.43000,42.19400,-1.50%,8754366 +2015-11-04,62.43000,64.15000,62.30000,63.80000,43.12000,2.19%,10342539 +2015-11-05,63.70000,64.18000,61.69000,62.77000,42.42400,-1.61%,10237169 +2015-11-06,62.25000,64.30000,62.13000,64.13000,43.34300,2.17%,7252142 +2015-11-09,63.62000,64.13000,63.11000,63.23000,42.73500,-1.40%,8223290 +2015-11-10,63.33000,63.62000,62.27800,62.30000,42.10600,-1.47%,6897363 +2015-11-11,62.20000,62.27000,60.57000,60.86000,41.13300,-2.31%,8212540 +2015-11-12,60.79000,61.73000,60.15000,60.23000,40.70700,-1.04%,7765449 +2015-11-13,60.01000,60.97000,58.89000,59.86000,40.45700,-0.61%,7831816 +2015-11-16,59.74000,60.81000,59.56000,60.01000,40.55900,0.25%,6965093 +2015-11-17,60.10000,61.73000,59.73000,60.38000,40.80900,0.62%,8405288 +2015-11-18,60.26000,61.06000,59.85000,60.99000,41.22100,1.01%,5470204 +2015-11-19,61.22000,61.73000,60.14000,60.55000,40.92400,-0.72%,5571205 +2015-11-20,60.94000,61.36000,60.57000,61.11000,41.30200,0.92%,7489684 +2015-11-23,61.31000,61.53000,60.84000,61.15000,41.32900,0.07%,6404954 +2015-11-24,60.56000,61.65000,60.53000,61.13000,41.31600,-0.03%,5214544 +2015-11-25,61.10000,61.13000,60.21000,60.29000,40.74800,-1.37%,4879776 +2015-11-27,60.17000,60.45000,59.61000,60.00000,40.55200,-0.48%,2404142 +2015-11-30,59.96000,60.21000,57.96000,58.15000,39.30200,-3.08%,12659111 +2015-12-01,58.23000,59.09500,57.16000,59.02000,39.89000,1.50%,11290185 +2015-12-02,59.17000,59.39000,57.37000,57.72000,39.01100,-2.20%,7663000 +2015-12-03,57.71000,57.75000,55.53000,56.12000,37.93000,-2.77%,9700854 +2015-12-04,56.50000,57.48000,56.20000,57.18000,38.64600,1.89%,6748111 +2015-12-07,57.90000,57.99000,55.76000,56.27000,38.03100,-1.59%,7890533 +2015-12-08,55.56000,56.87000,55.51000,56.67000,38.30100,0.71%,6896158 +2015-12-09,56.28000,57.44000,55.72000,56.03000,37.86900,-1.13%,6207923 +2015-12-10,56.00000,56.65000,55.65000,55.78000,37.70000,-0.45%,6736772 +2015-12-11,55.17000,55.39000,53.85000,54.04000,36.52400,-3.12%,9388615 +2015-12-14,53.71000,55.47500,53.24000,55.44000,37.47000,2.59%,9419071 +2015-12-15,56.15000,57.00000,55.91000,56.39000,38.11200,1.71%,6990048 +2015-12-16,56.67000,57.69000,56.20000,57.63000,38.95000,2.20%,6282513 +2015-12-17,57.66000,57.93000,56.35000,56.38000,38.10500,-2.17%,7848920 +2015-12-18,55.90000,56.10000,55.36000,55.74000,37.67300,-1.14%,13766238 +2015-12-21,56.00000,56.26000,55.70000,56.20000,37.98400,0.83%,4572059 +2015-12-22,56.54000,57.98500,56.42000,57.59000,38.92300,2.47%,8390761 +2015-12-23,57.88000,58.61000,57.61000,58.58000,39.59200,1.72%,6634423 +2015-12-24,58.38000,58.73000,58.00000,58.46000,39.51100,-0.20%,2152905 +2015-12-28,58.27000,58.97000,57.76000,58.75000,39.70700,0.50%,5585803 +2015-12-29,59.02000,59.70000,59.02000,59.45000,40.18000,1.19%,5073292 +2015-12-30,59.40000,60.12000,59.31000,59.80000,40.41700,0.59%,5220318 +2015-12-31,59.50000,59.93000,59.20000,59.24000,40.03800,-0.94%,6104841 +2016-01-04,58.06000,58.32000,56.40000,57.61000,38.93700,-2.75%,10308397 +2016-01-05,57.99000,58.25000,56.81500,57.37000,38.77400,-0.42%,7179634 +2016-01-06,56.37000,57.56000,56.18000,57.38000,38.78100,0.02%,8952688 +2016-01-07,56.52000,57.84000,56.34000,57.21000,38.66600,-0.30%,9292584 +2016-01-08,57.55000,57.81000,55.48000,55.65000,37.61200,-2.73%,7985156 +2016-01-11,55.86000,55.98000,52.83000,53.88000,36.41600,-3.18%,10483232 +2016-01-12,54.47000,54.97000,53.57000,54.84000,37.06400,1.78%,6799265 +2016-01-13,54.55000,54.62000,50.98000,51.18000,34.97600,-6.67%,10432227 +2016-01-14,51.32000,56.83000,50.71000,54.56000,37.28600,6.60%,16704779 +2016-01-15,53.01000,57.41000,53.01000,57.34000,39.18600,5.10%,26727332 +2016-01-19,57.53000,57.73000,54.23000,54.99000,37.58000,-4.10%,13643672 +2016-01-20,54.21000,57.93000,53.70000,57.15000,39.05600,3.93%,11993149 +2016-01-21,57.29000,58.77000,56.92000,58.36000,39.88300,2.12%,12096554 +2016-01-22,59.10000,59.43000,57.82000,58.83000,40.20400,0.81%,10383842 +2016-01-25,59.03000,59.81000,58.18000,58.65000,40.08100,-0.31%,9680396 +2016-01-26,59.01000,59.27000,57.21000,58.26000,39.81400,-0.66%,7421073 +2016-01-27,58.36000,58.93000,56.45000,57.11000,39.02800,-1.97%,9075307 +2016-01-28,57.23000,57.73000,54.78000,55.85000,38.16700,-2.21%,10520645 +2016-01-29,53.42000,55.31000,53.42000,54.90000,37.51800,-1.70%,17768483 +2016-02-01,54.16000,54.88000,52.51000,54.39000,37.17000,-0.93%,11693273 +2016-02-02,53.64000,54.78000,53.32000,53.95000,36.86900,-0.81%,7918204 +2016-02-03,54.53000,57.18000,54.05000,56.84000,38.84400,5.36%,16435661 +2016-02-04,56.74000,57.31000,55.35500,56.76000,38.78900,-0.14%,10351220 +2016-02-05,56.25000,56.34000,52.62000,53.12000,36.30200,-6.41%,13262042 +2016-02-08,52.58000,54.10000,51.94100,52.89000,36.14500,-0.43%,9369377 +2016-02-09,52.31000,53.94000,52.06000,53.48000,36.54800,1.12%,7655796 +2016-02-10,54.11000,54.69000,52.55000,52.72000,36.02800,-1.42%,9302456 +2016-02-11,52.30000,53.12000,51.81600,52.18000,35.65900,-1.02%,8551125 +2016-02-12,52.53000,52.97000,51.60000,52.58000,35.93300,0.77%,9976111 +2016-02-16,53.44000,53.87000,52.73000,53.51000,36.56800,1.77%,8312990 +2016-02-17,54.34000,55.15500,53.35000,55.01000,37.59300,2.80%,10005667 +2016-02-18,55.53000,55.53000,54.17000,54.55000,37.27900,-0.84%,6553311 +2016-02-19,54.50000,55.00000,53.98000,54.29000,37.10100,-0.48%,8532544 +2016-02-22,54.67000,55.32000,53.74000,55.28000,37.77800,1.82%,9381688 +2016-02-23,55.70000,56.31000,55.00000,55.07000,37.63400,-0.38%,8629685 +2016-02-24,54.66000,55.07000,54.01000,54.89000,37.51100,-0.33%,6633443 +2016-02-25,55.17000,56.23000,54.43000,56.20000,38.40700,2.39%,7076286 +2016-02-26,56.26000,56.79000,55.80000,56.00000,38.27000,-0.36%,5297979 +2016-02-29,55.87000,56.00000,54.47000,54.61000,37.32000,-2.48%,8387319 +2016-03-01,54.78000,56.34000,54.24000,56.34000,38.50200,3.17%,7106044 +2016-03-02,56.17000,56.43000,55.40000,55.70000,38.06500,-1.14%,7054840 +2016-03-03,55.69000,56.08600,55.15000,55.93000,38.22200,0.41%,9283916 +2016-03-04,56.00000,56.69600,55.30000,56.15000,38.37200,0.39%,6439655 +2016-03-07,55.70000,56.50000,54.83000,56.40000,38.54300,0.45%,7741742 +2016-03-08,56.18000,56.47000,55.23000,55.32000,37.80500,-1.91%,5127549 +2016-03-09,55.51000,56.65000,55.04000,56.39000,38.53600,1.93%,8402376 +2016-03-10,56.56000,57.37000,55.31900,56.23000,38.42700,-0.28%,5627812 +2016-03-11,56.40000,57.87000,56.35000,57.73000,39.45200,2.67%,6537430 +2016-03-14,57.67000,57.73000,56.97000,57.21000,39.09700,-0.90%,4650827 +2016-03-15,56.65000,56.93000,55.12800,55.62000,38.01000,-2.78%,5779576 +2016-03-16,55.58000,56.54000,55.25000,56.31000,38.48200,1.24%,6245419 +2016-03-17,56.46000,56.46000,54.41000,55.32000,37.80500,-1.76%,8307931 +2016-03-18,55.59000,56.60000,54.80000,56.57000,38.65900,2.26%,11029792 +2016-03-21,56.52000,56.77500,55.73000,56.01000,38.27700,-0.99%,6632919 +2016-03-22,55.75000,57.54000,55.75000,57.50000,39.29500,2.66%,7660904 +2016-03-23,57.16000,57.50000,56.22000,56.36000,38.51600,-1.98%,5116420 +2016-03-24,56.14000,56.25000,55.67000,56.12000,38.35200,-0.43%,5278949 +2016-03-28,56.35000,56.70000,55.80000,56.11000,38.34500,-0.02%,3803128 +2016-03-29,56.10000,57.10000,55.21700,57.05000,38.98700,1.68%,4567919 +2016-03-30,57.43000,57.53000,56.72000,57.00000,38.95300,-0.09%,3650279 +2016-03-31,57.02000,57.46000,56.82000,57.12000,39.03500,0.21%,4930321 +2016-04-01,56.58000,57.57000,56.36000,57.42000,39.24000,0.53%,4525718 +2016-04-04,57.64000,59.40000,57.49000,59.21000,40.46400,3.12%,8108130 +2016-04-05,58.54000,59.56000,58.08500,58.54000,40.00600,-1.13%,6779355 +2016-04-06,58.52000,59.90000,58.52000,59.89000,40.92800,2.31%,6322768 +2016-04-07,59.42000,59.90000,58.76000,59.30000,40.52500,-0.99%,7826557 +2016-04-08,59.49000,59.80000,58.17000,58.47000,39.95800,-1.40%,5749998 +2016-04-11,58.59000,59.25000,58.25000,58.50000,39.97800,0.05%,4893374 +2016-04-12,58.98000,60.05000,58.69000,59.89000,40.92800,2.38%,7242861 +2016-04-13,59.87000,60.00000,58.70000,59.06000,40.75100,-1.39%,7023002 +2016-04-14,59.15000,59.49000,59.00000,59.28000,40.90200,0.37%,5185595 +2016-04-15,59.55000,59.74000,58.78000,59.51000,41.06100,0.39%,4660835 +2016-04-18,59.50000,60.32000,59.30000,59.88000,41.31600,0.62%,6088517 +2016-04-19,60.09000,61.23000,59.67000,60.17000,41.51700,0.48%,6149273 +2016-04-20,60.17000,61.11000,59.96000,60.48000,41.73000,0.52%,4443645 +2016-04-21,60.57000,61.43000,60.54000,61.37000,42.34500,1.47%,5702153 +2016-04-22,61.30000,61.99000,60.96000,61.42000,42.37900,0.08%,5103024 +2016-04-25,61.13000,61.30000,60.75000,60.97000,42.06900,-0.73%,4320521 +2016-04-26,60.96000,61.29000,60.53000,60.93000,42.04100,-0.07%,4281312 +2016-04-27,60.93000,61.48000,60.25000,60.70000,41.88200,-0.38%,6678443 +2016-04-28,58.56000,62.10000,57.53000,61.20000,42.22700,0.82%,16234770 +2016-04-29,61.03000,61.44500,60.48000,61.00000,42.08900,-0.33%,13052678 +2016-05-02,60.79000,62.00000,60.70000,61.44000,42.39300,0.72%,9512008 +2016-05-03,60.99000,62.09000,60.72000,61.77000,42.62000,0.54%,9316013 +2016-05-04,61.30000,61.65000,61.01000,61.46000,42.40700,-0.50%,8691399 +2016-05-05,61.41000,62.39500,61.09000,62.34000,43.01400,1.43%,8645974 +2016-05-06,62.00000,62.74500,61.65000,62.51000,43.13100,0.27%,10880407 +2016-05-09,62.36000,63.87000,62.28000,63.70000,43.95200,1.90%,9917401 +2016-05-10,63.51000,63.76000,63.32300,63.74000,43.98000,0.06%,12103393 +2016-05-11,63.77000,63.82500,62.64000,62.70000,43.26200,-1.63%,9375138 +2016-05-12,62.86000,63.07000,62.38900,62.49000,43.11700,-0.33%,9589470 +2016-05-13,62.15000,62.86000,61.82200,62.00000,42.77900,-0.78%,7339589 +2016-05-16,61.91000,62.62000,61.50000,62.45000,43.09000,0.73%,6707435 +2016-05-17,62.44000,62.79000,58.50000,60.25000,41.57200,-3.52%,31527592 +2016-05-18,59.87000,60.80000,59.56000,60.46000,41.71700,0.35%,10622035 +2016-05-19,60.06000,60.35000,58.90000,59.28000,40.90200,-1.95%,9917904 +2016-05-20,59.63000,60.05000,59.03000,59.69000,41.18500,0.69%,11259353 +2016-05-23,59.75000,59.84000,59.13000,59.30000,40.91600,-0.65%,6468921 +2016-05-24,59.73000,60.91000,59.52000,60.70000,41.88200,2.36%,8888080 +2016-05-25,61.08000,61.47000,60.79000,61.22000,42.24100,0.86%,5857619 +2016-05-26,61.00000,62.17000,60.90000,61.90000,42.71000,1.11%,6536916 +2016-05-27,61.99000,63.20000,61.90000,62.71000,43.26900,1.31%,5768006 +2016-05-31,62.71000,63.49000,62.64000,62.93000,43.42100,0.35%,7147942 +2016-06-01,62.90000,63.17000,62.63000,62.83000,43.35200,-0.16%,5284439 +2016-06-02,62.87000,65.15000,62.83000,65.09000,44.91100,3.60%,11628027 +2016-06-03,64.76000,65.37000,63.75000,65.00000,44.84900,-0.14%,10621168 +2016-06-06,62.13000,62.99000,61.87000,62.82000,43.34500,-3.35%,16403337 +2016-06-07,62.59000,63.59000,62.30000,63.10000,43.53800,0.45%,10980086 +2016-06-08,62.21000,62.30000,61.37000,61.73000,42.59300,-2.17%,13172984 +2016-06-09,61.50000,62.17000,60.51500,60.75000,41.91700,-1.59%,11503706 +2016-06-10,59.99000,61.01000,59.72000,61.00000,42.08900,0.41%,11052311 +2016-06-13,60.46000,61.39000,59.85000,59.93000,41.35100,-1.75%,11673171 +2016-06-14,59.46000,60.38000,59.16000,59.90000,41.33000,-0.05%,11559797 +2016-06-15,60.29000,61.27000,60.01000,60.40000,41.67500,0.83%,7739270 +2016-06-16,59.93000,60.94000,59.91000,60.90000,42.02000,0.83%,7011206 +2016-06-17,60.88000,60.97000,59.57000,60.01000,41.40600,-1.46%,12574723 +2016-06-20,60.64000,61.18000,60.06000,60.11000,41.47500,0.17%,7076452 +2016-06-21,60.20000,60.40000,59.75000,59.98000,41.38500,-0.22%,6364629 +2016-06-22,60.00000,61.18000,59.92000,60.39000,41.66800,0.68%,6718704 +2016-06-23,60.86000,61.32000,60.62000,61.31000,42.30300,1.52%,5328036 +2016-06-24,59.26000,60.60000,59.18000,59.86000,41.30300,-2.37%,9877986 +2016-06-27,59.38000,59.68000,58.32900,58.68000,40.48800,-1.97%,7947017 +2016-06-28,59.28000,60.13000,59.15000,59.99000,41.39200,2.23%,9897535 +2016-06-29,60.58000,62.03000,60.23000,61.81000,42.64800,3.03%,9308022 +2016-06-30,61.79000,62.02000,61.14000,61.91000,42.71700,0.16%,7920605 +2016-07-01,61.98000,63.22000,61.83000,62.71000,43.26900,1.29%,6533694 +2016-07-05,62.50000,62.71000,61.77000,61.92000,42.72400,-1.26%,6293627 +2016-07-06,61.84000,63.76000,61.80000,63.37000,43.72400,2.34%,9202126 +2016-07-07,63.60000,63.75000,63.21000,63.43000,43.76600,0.09%,7081909 +2016-07-08,63.48000,64.48000,62.74000,64.16000,44.27000,1.15%,7921725 +2016-07-11,64.25000,64.98500,64.07000,64.35000,44.40100,0.30%,9641282 +2016-07-12,64.67000,65.81000,64.32000,65.50000,45.19400,1.79%,11870483 +2016-07-13,64.81000,65.04000,64.25000,64.77000,45.08400,-1.11%,7684151 +2016-07-14,63.70000,64.14000,62.94000,63.62000,44.28300,-1.78%,12090057 +2016-07-15,63.82000,64.17000,63.13000,63.32000,44.07400,-0.47%,8826486 +2016-07-18,63.23000,63.77000,63.18000,63.56000,44.24200,0.38%,6384655 +2016-07-19,63.41000,63.97000,63.09000,63.32000,44.07400,-0.38%,5789488 +2016-07-20,63.57000,63.90000,63.33000,63.41000,44.13700,0.14%,7502821 +2016-07-21,63.23000,64.00000,63.17000,63.89000,44.47100,0.76%,6515660 +2016-07-22,64.00000,64.09000,63.57500,63.81000,44.41600,-0.13%,4972888 +2016-07-25,63.91000,64.50000,63.71000,64.32000,44.77100,0.80%,7241174 +2016-07-26,64.41000,64.73000,63.96000,64.45000,44.86100,0.20%,4885138 +2016-07-27,64.42000,65.11500,64.32000,64.90000,45.17400,0.70%,6220302 +2016-07-28,64.79000,65.06000,63.93000,64.72000,45.04900,-0.28%,6556138 +2016-07-29,65.27000,66.40000,65.15000,66.23000,46.10000,2.33%,10524966 +2016-08-01,66.23000,67.08000,66.23000,66.94000,46.59400,1.07%,7599007 +2016-08-02,66.93000,67.06000,66.05100,66.78000,46.48300,-0.24%,8763200 +2016-08-03,66.81000,67.00000,66.22500,66.57000,46.33700,-0.31%,6355050 +2016-08-04,66.58000,66.98000,66.08000,66.10000,46.01000,-0.71%,4901851 +2016-08-05,66.15000,66.60000,66.12000,66.54000,46.31600,0.67%,5045559 +2016-08-08,66.38000,66.67000,65.75000,66.34000,46.17700,-0.30%,5309293 +2016-08-09,66.34000,67.25000,66.25000,66.76000,46.46900,0.63%,5717281 +2016-08-10,66.70000,66.96000,66.19000,66.43000,46.23900,-0.49%,4506059 +2016-08-11,66.86000,67.11000,66.70000,66.95000,46.60100,0.78%,4246610 +2016-08-12,66.86000,67.39000,66.55000,67.19000,46.76800,0.36%,5215441 +2016-08-15,67.47000,68.12400,67.32000,67.39000,46.90700,0.30%,5215360 +2016-08-16,67.13000,67.61000,66.50000,66.74000,46.45500,-0.96%,7147645 +2016-08-17,66.69000,67.35000,66.35000,66.83000,46.51800,0.13%,7945418 +2016-08-18,66.57000,67.43000,66.55000,66.77000,46.47600,-0.09%,8205847 +2016-08-19,66.57000,67.18000,66.51000,67.10000,46.70600,0.49%,6709360 +2016-08-22,67.31000,67.79000,66.92000,67.01000,46.64300,-0.13%,7884845 +2016-08-23,67.26000,67.49000,65.99000,66.17000,46.05800,-1.25%,10227754 +2016-08-24,66.31000,66.53000,64.84000,65.06000,45.28600,-1.68%,8551058 +2016-08-25,65.04000,65.43000,64.27000,64.72000,45.04900,-0.52%,6378983 +2016-08-26,64.68000,65.02000,64.21000,64.61000,44.97200,-0.17%,7041630 +2016-08-29,64.84000,65.09000,64.19000,64.51000,44.90300,-0.15%,5099200 +2016-08-30,64.54000,64.71000,64.10500,64.16000,44.65900,-0.54%,5531774 +2016-08-31,64.21000,64.45000,63.50000,64.10000,44.61700,-0.09%,6750010 +2016-09-01,64.10000,64.14000,63.60500,64.03000,44.56900,-0.11%,5126674 +2016-09-02,64.37000,64.48000,63.87400,64.12000,44.63100,0.14%,4100767 +2016-09-06,64.70000,64.89500,64.05000,64.61000,44.97200,0.76%,6286293 +2016-09-07,64.37000,65.14000,64.29000,64.97000,45.22300,0.56%,5714320 +2016-09-08,63.96000,64.15000,63.44000,64.06000,44.59000,-1.40%,8238846 +2016-09-09,63.22000,64.00000,63.06000,63.36000,44.10200,-1.09%,8848534 +2016-09-12,62.98000,64.23100,62.66000,64.08000,44.60300,1.14%,6653007 +2016-09-13,63.66000,64.15000,63.01000,63.34000,44.08800,-1.15%,7640367 +2016-09-14,63.41000,63.96000,63.06000,63.34000,44.08800,,5889749 +2016-09-15,63.17000,63.82000,62.92000,63.35000,44.09500,0.02%,7810182 +2016-09-16,63.53000,63.79000,63.17000,63.27000,44.04000,-0.13%,11164219 +2016-09-19,63.62000,63.71000,62.83000,62.91000,43.78900,-0.57%,7903516 +2016-09-20,63.36000,63.55000,62.76000,63.28000,44.04700,0.59%,4826460 +2016-09-21,63.49000,64.25000,63.19500,64.10000,44.61700,1.30%,7587358 +2016-09-22,64.12000,65.20000,64.08000,65.08000,45.30000,1.53%,5416092 +2016-09-23,65.05000,65.33000,64.75000,64.98000,45.23000,-0.15%,5153604 +2016-09-26,64.52000,64.88000,64.02000,64.07000,44.59700,-1.40%,5567517 +2016-09-27,63.95000,64.75000,63.69000,64.57000,44.94500,0.78%,4358334 +2016-09-28,64.94000,64.94000,63.88500,64.22000,44.70100,-0.54%,5645599 +2016-09-29,64.30000,64.31000,62.80000,62.82000,43.72600,-2.18%,6431183 +2016-09-30,62.67000,63.25500,62.45000,63.07000,43.90000,0.40%,7316537 +2016-10-03,63.02000,63.29000,62.25000,63.23000,44.01200,0.25%,4239556 +2016-10-04,63.31000,63.53000,62.55000,63.00000,43.85200,-0.36%,4719437 +2016-10-05,63.08000,63.75000,63.00000,63.39000,44.12300,0.62%,4442517 +2016-10-06,63.16000,63.21000,62.56000,62.83000,43.73300,-0.88%,4446105 +2016-10-07,63.10000,63.58000,62.50000,62.93000,43.80300,0.16%,3811971 +2016-10-10,63.07000,63.66000,62.92000,63.31000,44.06800,0.60%,3135309 +2016-10-11,63.08000,63.26000,62.05000,62.39000,43.42700,-1.45%,5308309 +2016-10-12,62.00000,62.23000,61.01500,61.21000,43.00300,-1.89%,4563776 +2016-10-13,60.96000,61.61000,60.67900,61.15000,42.96000,-0.10%,5988601 +2016-10-14,61.45000,61.51500,60.15000,60.17000,42.27200,-1.60%,5606379 +2016-10-17,60.10000,60.71000,59.86000,60.14000,42.25100,-0.05%,6138658 +2016-10-18,60.62000,61.62000,60.40000,61.55000,43.24100,2.34%,6655071 +2016-10-19,62.04000,62.16000,61.17000,61.43000,43.15700,-0.19%,5588887 +2016-10-20,61.45000,61.98000,61.33000,61.76000,43.38900,0.54%,4391317 +2016-10-21,61.38000,61.44000,60.65000,60.98000,42.84100,-1.26%,4341676 +2016-10-24,61.13000,61.68000,61.02000,61.12000,42.93900,0.23%,3934849 +2016-10-25,61.06000,61.65500,60.95000,61.55000,43.24100,0.70%,6432640 +2016-10-26,61.51000,61.71000,60.71000,61.02000,42.86900,-0.86%,4560823 +2016-10-27,61.45000,61.72000,60.60000,61.46000,43.17800,0.72%,6612491 +2016-10-28,57.55000,58.39000,55.06200,57.60000,40.46600,-6.28%,24859961 +2016-10-31,57.06000,57.30000,55.72000,55.78000,39.18800,-3.16%,14185393 +2016-11-01,56.00000,56.61000,55.68000,56.45000,39.65800,1.20%,9798803 +2016-11-02,56.46000,57.19000,56.40000,56.79000,39.89700,0.60%,9779042 +2016-11-03,57.12000,57.28800,55.85000,55.89000,39.26500,-1.58%,9842344 +2016-11-04,56.07000,56.87000,55.87000,56.04000,39.37000,0.27%,11186952 +2016-11-07,56.81000,61.16000,56.63500,58.91000,41.38700,5.12%,17763114 +2016-11-08,58.80000,59.60500,58.03200,58.81000,41.31600,-0.17%,9353242 +2016-11-09,64.10000,64.69500,60.41000,62.64000,44.00700,6.51%,18693998 +2016-11-10,63.06000,65.05000,62.79000,64.00000,44.96300,2.17%,15948718 +2016-11-11,63.54000,63.85000,62.79000,63.10000,44.33000,-1.41%,10201578 +2016-11-14,63.40000,63.64000,62.25100,62.97000,44.23900,-0.21%,8315696 +2016-11-15,63.39000,63.39000,61.98000,62.87000,44.16900,-0.16%,5610308 +2016-11-16,62.67000,62.97000,61.42000,61.54000,43.23400,-2.12%,6570990 +2016-11-17,61.75000,61.99000,61.13000,61.70000,43.34700,0.26%,4879527 +2016-11-18,61.65000,62.14300,60.39000,60.52000,42.51800,-1.91%,7023246 +2016-11-21,60.70000,60.80000,60.20000,60.42000,42.44800,-0.17%,6328304 +2016-11-22,60.49000,60.56000,58.61000,58.93000,41.40100,-2.47%,8516828 +2016-11-23,58.81000,60.38000,58.60000,60.18000,42.27900,2.12%,5580284 +2016-11-25,60.04000,60.67000,59.67000,60.51000,42.51100,0.55%,2942309 +2016-11-28,59.13000,59.94000,59.01000,59.46000,41.77300,-1.74%,6274639 +2016-11-29,59.70000,62.10000,59.52000,61.59000,43.27000,3.58%,11858682 +2016-11-30,61.63000,61.84000,60.63000,60.80000,42.71400,-1.28%,9025182 +2016-12-01,60.83000,60.83000,58.75000,59.16000,41.56200,-2.70%,8266058 +2016-12-02,59.19000,60.00000,58.95000,59.43000,41.75200,0.46%,8020668 +2016-12-05,59.60000,61.22000,59.57000,60.86000,42.75700,2.41%,10227657 +2016-12-06,60.76000,61.72000,60.33000,61.62000,43.29100,1.25%,7610418 +2016-12-07,60.26000,60.65000,58.80000,59.99000,42.14500,-2.65%,13095613 +2016-12-08,60.02000,60.98000,59.09000,60.90000,42.78500,1.52%,9192264 +2016-12-09,61.19000,61.92500,60.92000,61.54000,43.23400,1.05%,7102861 +2016-12-12,61.53000,62.45000,61.51000,62.04000,43.58600,0.81%,5984483 +2016-12-13,62.33000,62.44000,61.36000,61.99000,43.55100,-0.08%,8599585 +2016-12-14,61.55000,62.30000,61.51000,61.67000,43.32600,-0.52%,5115655 +2016-12-15,61.80000,62.11100,61.55000,62.02000,43.57200,0.57%,6416907 +2016-12-16,62.12000,62.49000,61.83000,62.22000,43.71200,0.32%,10555844 +2016-12-19,62.37000,63.33000,62.12000,62.22000,43.71200,,5964359 +2016-12-20,62.34000,62.71000,61.75000,62.16000,43.67000,-0.10%,5751786 +2016-12-21,62.22500,62.41000,61.43000,61.45000,43.17100,-1.14%,5498667 +2016-12-22,61.58000,61.92000,61.35000,61.66000,43.31900,0.34%,5625978 +2016-12-23,61.78000,62.39500,61.47000,62.34000,43.79600,1.10%,4798062 +2016-12-27,62.52000,63.01500,62.41000,62.50000,43.90900,0.26%,5396206 +2016-12-28,62.51000,62.75000,62.25000,62.27000,43.74700,-0.37%,5190362 +2016-12-29,62.39000,63.06000,62.39000,62.73000,44.07000,0.74%,4990040 +2016-12-30,62.72900,62.93000,62.41000,62.62000,43.99300,-0.18%,5998775 +2017-01-03,62.92000,63.03000,61.93500,62.41000,43.84600,-0.34%,9328198 +2017-01-04,62.64000,63.80000,62.64000,63.29000,44.46400,1.41%,8674823 +2017-01-05,63.38000,63.95000,63.03000,63.77000,44.80100,0.76%,5359393 +2017-01-06,63.88100,64.00000,63.52000,63.79000,44.81500,0.03%,4722267 +2017-01-09,63.80000,64.38000,63.75000,64.21000,45.11000,0.66%,8792848 +2017-01-10,64.05000,64.50000,63.77000,64.07000,45.01200,-0.22%,6523547 +2017-01-11,63.38000,63.64500,60.59000,61.14000,43.40300,-4.57%,13565179 +2017-01-12,60.77000,61.43000,60.42000,61.28000,43.50200,0.23%,8194353 +2017-01-13,61.35000,62.41000,61.05000,61.99000,44.00600,1.16%,7295072 +2017-01-17,61.75000,62.04000,61.10000,61.86000,43.91400,-0.21%,8446663 +2017-01-18,61.76000,62.14000,61.31500,61.66000,43.77200,-0.32%,5519207 +2017-01-19,61.45000,61.88000,61.12000,61.38000,43.57300,-0.45%,5384163 +2017-01-20,61.41000,61.77000,61.08000,61.15000,43.41000,-0.37%,6729941 +2017-01-23,61.02000,61.26000,60.68000,60.96000,43.27500,-0.31%,5244715 +2017-01-24,60.91000,60.93000,59.67000,60.58000,43.00500,-0.62%,6642033 +2017-01-25,60.60000,61.63000,60.34000,61.38000,43.57300,1.32%,8052806 +2017-01-26,61.16000,61.90000,61.07000,61.27000,43.49500,-0.18%,7764486 +2017-01-27,60.00000,61.25000,59.52000,60.00000,42.59400,-2.07%,14151123 +2017-01-30,59.91000,60.47000,59.27000,60.43000,42.89900,0.72%,7792453 +2017-01-31,60.01000,61.31500,59.75000,61.11000,43.38200,1.13%,8149664 +2017-02-01,61.07000,61.10000,60.27000,60.89000,43.22600,-0.36%,5888681 +2017-02-02,60.65000,61.12000,60.48000,60.89000,43.22600,,5365347 +2017-02-03,60.90000,61.06000,60.44000,60.67000,43.06900,-0.36%,6470271 +2017-02-06,60.51000,60.96500,60.35000,60.65000,43.05500,-0.03%,5358115 +2017-02-07,60.65000,60.87000,60.40000,60.56000,42.99100,-0.15%,4210235 +2017-02-08,60.14000,61.02000,60.05000,60.52000,42.96300,-0.07%,5357808 +2017-02-09,60.74000,61.00000,60.42000,60.84000,43.19000,0.53%,4324649 +2017-02-10,60.85000,61.00000,60.27000,60.42000,42.89200,-0.69%,5749160 +2017-02-13,60.58000,60.85900,60.43400,60.51000,42.95600,0.15%,6396046 +2017-02-14,60.44000,60.98000,60.15000,60.82000,43.17600,0.51%,13562193 +2017-02-15,60.92000,61.84000,60.40000,61.65000,43.76500,1.36%,8927630 +2017-02-16,61.67000,61.91000,60.81000,61.48000,43.64400,-0.28%,5662016 +2017-02-17,61.54000,62.08000,61.17000,61.77000,43.85000,0.47%,8124442 +2017-02-21,61.84000,62.11000,61.50000,61.83000,43.89300,0.10%,8503319 +2017-02-22,61.72000,61.95000,61.30000,61.36000,43.55900,-0.76%,6422208 +2017-02-23,61.68000,62.23500,61.45000,61.94000,43.97100,0.95%,8057672 +2017-02-24,61.92000,62.23000,61.49000,62.09000,44.07700,0.24%,6536054 +2017-02-27,62.02000,62.37000,61.68000,62.22000,44.17000,0.21%,5214091 +2017-02-28,62.11000,62.40000,61.69000,61.84000,43.90000,-0.61%,6756122 +2017-03-01,62.16000,62.93000,61.95000,62.83000,44.60300,1.60%,7737382 +2017-03-02,62.78000,63.59900,62.60000,63.25000,44.90100,0.67%,8190430 +2017-03-03,63.11000,63.53000,62.83000,63.34000,44.96500,0.14%,6125782 +2017-03-06,63.00000,63.85000,62.88000,63.55000,45.11400,0.33%,6837019 +2017-03-07,63.14000,64.14000,62.97000,63.69000,45.21300,0.22%,9637663 +2017-03-08,63.75000,64.67500,63.50000,64.14000,45.53300,0.71%,7049660 +2017-03-09,64.14000,64.72000,64.05000,64.50000,45.78800,0.56%,6957213 +2017-03-10,65.30000,66.45000,65.11000,65.88000,46.76800,2.14%,12788109 +2017-03-13,65.87000,65.94000,65.30000,65.85000,46.74700,-0.05%,7577385 +2017-03-14,65.88000,66.05000,65.60000,65.67000,46.61900,-0.27%,3728039 +2017-03-15,65.70000,66.79000,65.68000,66.55000,47.24400,1.34%,5241216 +2017-03-16,66.40000,66.45000,65.55000,65.90000,46.78200,-0.98%,5162786 +2017-03-17,66.04000,66.09000,65.50000,65.69000,46.63300,-0.32%,11288046 +2017-03-20,65.78000,66.01000,65.56000,65.80000,46.71100,0.17%,4252114 +2017-03-21,65.96000,66.00000,65.04000,65.35000,46.39200,-0.68%,5187438 +2017-03-22,65.38000,65.73000,65.10000,65.52000,46.51200,0.26%,5662572 +2017-03-23,65.52000,66.06500,65.36000,65.65000,46.60500,0.20%,4099497 +2017-03-24,65.51000,66.11500,65.32000,65.62000,46.58300,-0.05%,4056243 +2017-03-27,65.37000,66.27500,65.24000,66.10000,46.92400,0.73%,4962319 +2017-03-28,65.96000,66.21000,65.63600,65.98000,46.83900,-0.18%,5067333 +2017-03-29,65.95000,66.27000,65.68000,65.77000,46.69000,-0.32%,3649941 +2017-03-30,65.76000,65.82000,65.25000,65.46000,46.47000,-0.47%,3749633 +2017-03-31,65.46000,65.52000,65.15000,65.16000,46.25700,-0.46%,4057839 +2017-04-03,65.24000,65.59000,64.88000,65.03000,46.16400,-0.20%,5229211 +2017-04-04,65.12000,65.29500,64.83000,65.11000,46.22100,0.12%,3457881 +2017-04-05,65.23000,65.76000,64.86000,64.96000,46.11500,-0.23%,4396317 +2017-04-06,65.03000,65.19500,64.65000,65.08000,46.20000,0.18%,4628438 +2017-04-07,65.06000,65.93000,64.83000,65.54000,46.52700,0.71%,6089261 +2017-04-10,65.50000,65.77600,64.91000,64.97000,46.12200,-0.87%,7136184 +2017-04-11,64.43000,64.43000,63.32000,64.18000,46.01500,-1.22%,5404529 +2017-04-12,64.17000,64.41000,63.67000,64.37000,46.15200,0.30%,6121973 +2017-04-13,64.24000,64.72500,64.08500,64.13000,45.98000,-0.37%,3896680 +2017-04-17,64.79000,64.97000,64.06000,64.31000,46.10900,0.28%,4189518 +2017-04-18,64.03000,64.08000,63.11500,63.65000,45.63500,-1.03%,4755959 +2017-04-19,63.90000,63.93000,63.31000,63.45000,45.49200,-0.31%,4057127 +2017-04-20,63.72000,64.00000,63.29000,63.78000,45.72900,0.52%,5708615 +2017-04-21,63.76000,64.29000,63.54700,63.82000,45.75700,0.06%,4154869 +2017-04-24,64.40000,65.16000,64.26000,64.66000,46.36000,1.32%,7120988 +2017-04-25,64.94000,65.63000,64.82000,65.10000,46.67500,0.68%,4775055 +2017-04-26,65.19000,65.92000,65.02000,65.04000,46.63200,-0.09%,4953498 +2017-04-27,65.45000,67.50000,65.12000,66.07000,47.37000,1.58%,11639483 +2017-04-28,66.06000,66.32000,65.44100,65.94000,47.27700,-0.20%,5465620 +2017-05-01,66.00000,66.66500,65.94000,66.48000,47.66400,0.82%,4563914 +2017-05-02,66.51000,66.68000,66.18000,66.63000,47.77200,0.23%,4176705 +2017-05-03,66.45000,66.88000,66.21000,66.74000,47.85100,0.17%,4966429 +2017-05-04,66.74000,67.40000,66.62000,67.23000,48.20200,0.73%,4217976 +2017-05-05,67.19000,67.22000,66.32500,66.99000,48.03000,-0.36%,4543305 +2017-05-08,66.94000,66.95000,66.14000,66.21000,47.47100,-1.16%,4410652 +2017-05-09,66.20000,66.95000,65.86000,66.17000,47.44200,-0.06%,4387216 +2017-05-10,66.16000,66.23000,65.36000,65.98000,47.30600,-0.29%,5128178 +2017-05-11,65.90000,65.96000,64.65500,65.30000,46.81800,-1.03%,7795328 +2017-05-12,65.27000,66.19000,65.21000,66.06000,47.36300,1.16%,6007756 +2017-05-15,66.07000,66.85000,65.95000,66.67000,47.80100,0.92%,8410166 +2017-05-16,66.73000,66.92000,66.33000,66.85000,47.93000,0.27%,6247520 +2017-05-17,64.98000,66.34000,64.61000,65.37000,46.86900,-2.21%,12620651 +2017-05-18,65.37000,66.10000,65.20000,65.63000,47.05500,0.40%,5953445 +2017-05-19,65.74000,66.01000,65.31000,65.58000,47.01900,-0.08%,5947195 +2017-05-22,65.55000,65.61900,64.80000,65.44000,46.91900,-0.21%,5475547 +2017-05-23,65.44000,66.26000,65.43000,65.84000,47.20600,0.61%,4676455 +2017-05-24,65.79000,66.12000,65.57000,65.93000,47.27000,0.14%,3174632 +2017-05-25,66.06000,66.57000,65.80000,66.32000,47.55000,0.59%,4030788 +2017-05-26,66.14000,66.41000,65.85100,66.06000,47.36300,-0.39%,4064896 +2017-05-30,65.89000,66.20000,65.81000,66.02000,47.33500,-0.06%,4740856 +2017-05-31,66.24000,66.41000,65.61000,66.02000,47.33500,,6874577 +2017-06-01,66.25500,66.72500,66.12000,66.71000,47.82900,1.05%,4516912 +2017-06-02,66.80900,67.31000,66.62000,67.25000,48.21700,0.81%,5623481 +2017-06-05,67.25000,67.86000,66.88000,67.51000,48.40300,0.39%,4899169 +2017-06-06,67.48000,68.09500,67.37000,67.87000,48.66100,0.53%,5472179 +2017-06-07,68.01000,69.32000,68.01000,68.75000,49.29200,1.30%,8404762 +2017-06-08,68.67000,69.05000,68.33500,68.76000,49.29900,0.01%,6033209 +2017-06-09,68.80000,69.83000,68.72000,69.67000,49.95200,1.32%,6112345 +2017-06-12,69.79000,69.90000,68.89000,69.53000,49.85100,-0.20%,6034751 +2017-06-13,69.62000,70.03000,69.42000,69.67000,49.95200,0.20%,5225616 +2017-06-14,69.48000,70.79000,69.37000,70.52000,50.56100,1.22%,6573178 +2017-06-15,70.34100,70.65000,69.88000,70.60000,50.61800,0.11%,4670036 +2017-06-16,70.80000,71.12000,70.49000,71.05000,50.94100,0.64%,9020326 +2017-06-19,71.11000,71.59000,70.94000,71.34000,51.14900,0.41%,6325260 +2017-06-20,71.44000,71.81000,71.16000,71.22000,51.06300,-0.17%,6492054 +2017-06-21,71.11000,71.70000,71.05000,71.34000,51.14900,0.17%,6070160 +2017-06-22,71.49000,73.67000,71.41000,73.18000,52.46800,2.58%,9921254 +2017-06-23,73.20000,73.49000,72.26000,72.64000,52.08100,-0.74%,6797205 +2017-06-26,72.79000,72.94500,72.41000,72.74000,52.15300,0.14%,4012508 +2017-06-27,72.70000,73.06000,72.25000,72.39000,51.90200,-0.48%,4478190 +2017-06-28,72.72000,73.54000,72.58000,72.92000,52.28200,0.73%,4194616 +2017-06-29,73.15000,73.17000,71.91000,72.48000,51.96600,-0.60%,4391431 +2017-06-30,72.57000,72.82000,72.21000,72.51000,51.98800,0.04%,4683091 +2017-07-03,72.76000,72.99000,72.37000,72.42000,51.92300,-0.12%,2570706 +2017-07-05,72.48000,72.74000,71.99000,72.48000,51.96600,0.08%,4733154 +2017-07-06,72.24000,72.45000,71.41000,71.73000,51.42900,-1.03%,4343910 +2017-07-07,72.11000,72.11000,71.63000,72.03000,51.64400,0.42%,4123406 +2017-07-10,71.80000,72.22500,71.57900,71.83000,51.50000,-0.28%,3150182 +2017-07-11,71.89000,72.17000,71.33000,71.84000,51.50700,0.01%,3527484 +2017-07-12,71.51000,72.13000,71.30000,71.88000,51.99500,0.06%,4841537 +2017-07-13,71.94000,72.89500,71.67000,72.63000,52.53700,1.04%,5168709 +2017-07-14,72.62000,73.23000,72.51000,73.11000,52.88500,0.66%,4256868 +2017-07-17,73.10000,73.47000,72.69000,72.70000,52.58800,-0.56%,3459145 +2017-07-18,72.63000,72.86000,71.75000,72.23000,52.24800,-0.65%,5247379 +2017-07-19,72.48000,72.77000,72.02000,72.77000,52.63900,0.75%,3145522 +2017-07-20,72.99000,74.22000,72.94500,74.01000,53.53600,1.70%,5220708 +2017-07-21,73.98000,75.04000,73.85000,74.63000,53.98400,0.84%,4922621 +2017-07-24,74.63000,74.75000,73.83800,73.91000,53.46300,-0.96%,5407627 +2017-07-25,74.40000,74.55000,72.47000,72.52000,52.45800,-1.88%,6154413 +2017-07-26,72.37000,72.69000,71.95000,72.59000,52.50900,0.10%,4676556 +2017-07-27,72.78000,72.80200,70.88000,71.73000,51.88600,-1.18%,7351961 +2017-07-28,71.64000,72.44000,69.38000,70.44000,50.95300,-1.80%,7951830 +2017-07-31,70.52000,70.58000,69.83000,69.91000,50.57000,-0.75%,7740218 +2017-08-01,70.03000,70.84000,69.85000,70.38000,50.91000,0.67%,6648737 +2017-08-02,70.25000,70.74000,69.93000,70.71000,51.14900,0.47%,4907222 +2017-08-03,70.61000,71.01000,70.36000,70.99000,51.35100,0.40%,4377498 +2017-08-04,71.17000,71.37000,70.35000,70.99000,51.35100,,4725037 +2017-08-07,70.94000,71.23000,70.64000,71.22000,51.51800,0.32%,3496033 +2017-08-08,71.33000,71.91000,71.01000,71.47000,51.69800,0.35%,4353997 +2017-08-09,71.26000,72.14000,71.10000,72.02000,52.09600,0.77%,4517865 +2017-08-10,72.01000,72.19000,70.39000,70.44000,50.95300,-2.19%,5893135 +2017-08-11,70.74000,71.01000,70.43000,70.63000,51.09100,0.27%,3233487 +2017-08-14,71.23000,71.29000,70.70000,70.82000,51.22800,0.27%,2604230 +2017-08-15,71.08000,71.14000,70.28000,70.34000,50.88100,-0.68%,3694264 +2017-08-16,70.49000,70.75000,70.10500,70.42000,50.93900,0.11%,4715542 +2017-08-17,70.60000,70.68000,69.83000,69.85000,50.52700,-0.81%,4952629 +2017-08-18,69.52000,70.44000,69.47000,69.96000,50.60600,0.16%,3967143 +2017-08-21,69.92000,70.82500,69.91000,70.70000,51.14100,1.06%,3961680 +2017-08-22,70.91000,71.88000,70.76000,71.75000,51.90100,1.49%,3499957 +2017-08-23,71.29000,71.90000,71.27000,71.52000,51.73500,-0.32%,3002092 +2017-08-24,71.72000,72.31000,71.40000,72.11000,52.16100,0.82%,4028279 +2017-08-25,72.22000,72.78000,72.21000,72.48000,52.42900,0.51%,3852441 +2017-08-28,72.67000,73.57000,72.56000,73.32000,53.03700,1.16%,4533174 +2017-08-29,72.78000,73.90000,72.78000,73.89000,53.44900,0.78%,3329315 +2017-08-30,73.62100,74.18000,73.58000,73.92000,53.47100,0.04%,3073646 +2017-08-31,74.11000,75.40000,73.92000,75.30000,54.46900,1.87%,5921758 +2017-09-01,75.59000,76.00000,75.26000,75.42000,54.55600,0.16%,3831695 +2017-09-05,75.39000,75.58000,74.73000,75.25000,54.43300,-0.23%,6309109 +2017-09-06,75.61000,77.45500,75.35000,77.05000,55.73500,2.39%,7678544 +2017-09-07,77.29000,82.45000,77.00000,81.78000,59.15600,6.14%,15320232 +2017-09-08,81.29000,86.09000,81.11000,85.34000,61.73100,4.35%,14730393 +2017-09-11,84.46000,87.10000,84.38000,87.00000,62.93200,1.95%,12534041 +2017-09-12,86.97000,87.97000,86.50000,87.75000,63.47500,0.86%,11085405 +2017-09-13,87.58000,88.84000,87.41600,88.47000,63.99500,0.82%,9018210 +2017-09-14,88.23000,89.32000,88.15000,89.22000,64.53800,0.85%,9997339 +2017-09-15,89.39000,89.69000,86.52000,87.37000,63.20000,-2.07%,20332092 +2017-09-18,87.47000,87.81000,85.07500,85.32000,61.71700,-2.35%,9655625 +2017-09-19,85.54000,86.66000,85.38000,86.37000,62.47600,1.23%,7560461 +2017-09-20,86.40000,87.47500,86.25000,87.41000,63.22900,1.20%,6484698 +2017-09-21,87.36000,87.70000,86.67000,87.41000,63.22900,,7039818 +2017-09-22,87.22000,87.75000,86.77000,87.48000,63.27900,0.08%,6790179 +2017-09-25,86.92000,87.78000,86.40000,86.57000,62.62100,-1.04%,8143384 +2017-09-26,86.35000,86.91000,85.16100,85.35000,61.73900,-1.41%,5681763 +2017-09-27,85.35000,85.39200,83.19000,84.75000,61.30500,-0.70%,6448814 +2017-09-28,86.67000,90.95000,86.38000,88.96000,64.35000,4.97%,14780327 +2017-09-29,88.69000,89.35000,87.67000,88.86000,64.27800,-0.11%,6741247 +2017-10-02,89.74000,90.41000,88.91000,90.39000,65.38400,1.72%,5840957 +2017-10-03,90.44000,90.64000,89.02000,89.70000,64.88500,-0.76%,4284211 +2017-10-04,89.52000,90.44000,89.30500,89.90000,65.03000,0.22%,3205853 +2017-10-05,89.69000,90.56000,89.48000,90.18000,65.23200,0.31%,4197283 +2017-10-06,90.20000,91.33000,89.95000,90.49000,65.45700,0.34%,3461787 +2017-10-09,90.57000,91.19000,90.15100,90.78000,65.66600,0.32%,4331482 +2017-10-10,90.71000,91.22000,89.70000,91.17000,65.94900,0.43%,3560210 +2017-10-11,91.47000,92.61000,90.97000,92.38000,66.82400,1.33%,5966473 +2017-10-12,91.77000,91.99000,90.91000,91.42000,66.59200,-1.04%,4711620 +2017-10-13,91.41000,91.85000,90.54000,90.67000,66.04600,-0.82%,6788902 +2017-10-16,91.01000,91.99000,90.56000,91.04000,66.31600,0.41%,4628445 +2017-10-17,91.09000,92.78000,90.95000,92.17000,67.13900,1.24%,5239293 +2017-10-18,92.35000,96.44000,92.20400,96.04000,69.95800,4.20%,10969313 +2017-10-19,95.50000,96.62000,94.51000,96.48000,70.27800,0.46%,9137443 +2017-10-20,96.78000,98.26000,94.89000,96.10000,70.00100,-0.39%,6773839 +2017-10-23,95.93000,96.00000,94.45000,94.51000,68.84300,-1.65%,4465871 +2017-10-24,94.00000,94.14000,90.77000,91.69000,66.78900,-2.98%,8914125 +2017-10-25,91.78000,92.08000,90.73000,91.78000,66.85500,0.10%,5571612 +2017-10-26,91.86000,91.86000,85.24000,89.56000,65.23700,-2.42%,10267227 +2017-10-27,92.70000,94.97000,90.75000,91.93000,66.96400,2.65%,9016009 +2017-10-30,91.70000,92.06000,88.91000,90.96000,66.25700,-1.06%,6510153 +2017-10-31,90.88000,91.82000,90.04000,90.25000,65.74000,-0.78%,7032912 +2017-11-01,90.78000,93.34000,90.27000,92.44000,67.33500,2.43%,7028543 +2017-11-02,92.08000,92.34000,90.19000,91.02000,66.30100,-1.54%,4956746 +2017-11-03,91.30000,92.55500,90.91000,92.31000,67.24100,1.42%,3613245 +2017-11-06,92.22000,93.58000,91.42000,92.96000,67.71400,0.70%,5633542 +2017-11-07,92.98000,95.68000,92.96000,93.96000,68.44300,1.08%,6896277 +2017-11-08,94.31000,96.37000,93.84000,95.71000,69.71700,1.86%,6801148 +2017-11-09,95.29000,96.37000,95.26000,95.89000,69.84800,0.19%,5170130 +2017-11-10,95.35000,95.94000,93.56000,95.43000,69.51300,-0.48%,6124339 +2017-11-13,95.37000,95.42000,94.03800,95.12000,69.28700,-0.32%,3997792 +2017-11-14,94.64000,94.91000,93.11800,94.75000,69.01800,-0.39%,4568784 +2017-11-15,94.63000,94.70000,92.71500,93.76000,68.29700,-1.04%,4380487 +2017-11-16,94.44000,95.17000,93.28000,94.47000,68.81400,0.76%,4301588 +2017-11-17,93.80000,94.49000,93.57000,93.61000,68.18800,-0.91%,3258991 +2017-11-20,93.92000,94.31000,92.89000,93.60000,68.18000,-0.01%,4295646 +2017-11-21,93.70000,95.40000,93.60000,94.68000,68.96700,1.15%,4305682 +2017-11-22,94.69000,95.40000,94.22000,94.47000,68.81400,-0.22%,2542408 +2017-11-24,94.00000,94.97000,93.55000,94.72000,68.99600,0.26%,1932938 +2017-11-27,94.69000,95.63000,94.44000,95.42000,69.50600,0.74%,3024719 +2017-11-28,95.94000,96.89000,94.83000,95.42000,69.50600,,4787754 +2017-11-29,95.76000,96.35000,95.03000,95.82000,69.79700,0.42%,4081355 +2017-11-30,96.36000,97.53000,96.21000,96.92000,70.59900,1.15%,7889581 +2017-12-01,97.19000,98.52000,94.30000,96.32000,70.16200,-0.62%,4821190 +2017-12-04,96.37000,96.65000,94.65000,95.22000,69.36000,-1.14%,4613338 +2017-12-05,95.45000,96.72000,95.00000,95.41000,69.49900,0.20%,5530284 +2017-12-06,95.70000,95.79000,93.47000,94.40000,68.76300,-1.06%,4212587 +2017-12-07,94.40000,94.57000,92.90000,94.24000,68.64600,-0.17%,4507382 +2017-12-08,95.68000,96.54000,94.62000,95.95000,69.89200,1.81%,5176356 +2017-12-11,96.39000,97.31000,95.77000,96.47000,70.27100,0.54%,4116508 +2017-12-12,95.72000,96.69000,94.76000,96.30000,70.14700,-0.18%,4193792 +2017-12-13,96.60000,98.87000,96.60000,97.35000,70.91200,1.09%,6087890 +2017-12-14,97.33000,97.44000,95.65000,96.30000,70.14700,-1.08%,3896583 +2017-12-15,96.86000,97.88000,96.64000,97.45000,70.98500,1.19%,11189152 +2017-12-18,97.67000,99.10000,97.55000,98.19000,71.52400,0.76%,4705612 +2017-12-19,98.42000,98.55000,97.70000,97.92000,71.32700,-0.27%,2808697 +2017-12-20,97.86000,98.90000,97.22000,97.41000,70.95600,-0.52%,3297014 +2017-12-21,97.82000,98.35000,97.72000,97.91000,71.32000,0.51%,2211023 +2017-12-22,97.86000,98.69000,97.71000,98.21000,71.53800,0.31%,2801268 +2017-12-26,98.15000,98.36000,97.05000,97.75000,71.20300,-0.47%,2363794 +2017-12-27,97.73000,98.23000,97.44000,98.09000,71.45100,0.35%,1880405 +2017-12-28,98.19000,98.39000,97.52000,97.79000,71.23200,-0.31%,1846552 +2017-12-29,98.14000,98.43000,96.71000,96.71000,70.44600,-1.10%,3174414 +2018-01-02,97.14000,98.90000,96.75000,98.41000,71.68400,1.76%,4559726 +2018-01-03,98.55000,100.10000,98.04000,99.95000,72.80600,1.56%,4694989 +2018-01-04,100.07000,100.12000,98.35000,99.38000,72.39100,-0.57%,3552288 +2018-01-05,99.34000,101.20000,98.56000,101.11000,73.65100,1.74%,4531681 +2018-01-08,101.28000,101.28000,98.18000,99.49000,72.47100,-1.60%,5579124 +2018-01-09,99.49000,100.66000,98.70000,100.24000,73.01700,0.75%,4032739 +2018-01-10,99.65000,100.20000,99.18000,99.69000,72.61600,-0.55%,4607167 +2018-01-11,99.37000,99.49000,98.56000,99.27000,72.82800,-0.42%,4240921 +2018-01-12,99.34000,100.64000,98.66000,100.34000,73.61300,1.08%,4370593 +2018-01-16,100.26000,103.00000,100.00000,102.49000,75.19000,2.14%,8372902 +2018-01-17,103.00000,104.84000,102.55000,104.36000,76.56200,1.82%,5350791 +2018-01-18,104.29000,104.85000,103.44000,103.81000,76.15800,-0.53%,6166483 +2018-01-19,104.33000,104.87000,103.55000,104.64000,76.76700,0.80%,4984487 +2018-01-22,104.70000,106.54000,104.46000,106.49000,78.12400,1.77%,3720317 +2018-01-23,106.17000,106.97000,105.03000,105.38000,77.31000,-1.04%,4929570 +2018-01-24,105.26000,106.23000,104.10000,105.51000,77.40500,0.12%,4292180 +2018-01-25,105.95000,108.37000,105.74000,108.30000,79.45200,2.64%,6313996 +2018-01-26,114.50000,125.86000,113.50000,123.21000,90.39100,13.77%,19033726 +2018-01-29,121.50000,124.15000,118.98000,122.31000,89.73000,-0.73%,10000873 +2018-01-30,119.42000,121.45000,115.87000,115.88000,85.01300,-5.26%,11738225 +2018-01-31,116.21000,116.50000,111.29000,112.22000,82.32800,-3.16%,15639245 +2018-02-01,112.24000,117.53000,112.23000,116.34000,85.35100,3.67%,9909452 +2018-02-02,115.50000,117.93000,114.92000,115.17000,84.49200,-1.01%,7083058 +2018-02-05,113.00000,115.54000,109.40000,109.51000,80.34000,-4.91%,9530002 +2018-02-06,104.91000,113.52000,101.00000,111.20000,81.58000,1.54%,13874489 +2018-02-07,111.52000,116.85000,111.38000,113.62000,83.35500,2.18%,9712719 +2018-02-08,113.33000,114.00000,108.32000,108.48000,79.58400,-4.52%,7147856 +2018-02-09,109.57000,112.75000,106.41000,111.30000,81.65300,2.60%,8845503 +2018-02-12,112.57000,113.33000,110.65000,111.93000,82.11500,0.57%,4777236 +2018-02-13,111.54000,112.41000,110.39000,111.86000,82.06400,-0.06%,5304814 +2018-02-14,111.04000,113.67000,110.28000,113.08000,82.95900,1.09%,6170591 +2018-02-15,113.62000,116.33000,112.38000,114.90000,84.29400,1.61%,7353471 +2018-02-16,115.23000,119.20000,115.20000,118.60000,87.00900,3.22%,8716981 +2018-02-20,117.72000,121.55000,117.22000,117.98000,86.55400,-0.52%,8497457 +2018-02-21,118.49000,121.30000,117.85000,117.91000,86.50300,-0.06%,5082826 +2018-02-22,118.57000,119.73000,116.58000,117.56000,86.24600,-0.30%,4755327 +2018-02-23,118.41000,119.31000,116.89000,118.75000,87.11900,1.01%,4481829 +2018-02-26,119.27000,121.72000,119.04000,121.54000,89.16600,2.35%,4459411 +2018-02-27,121.21000,122.00000,118.16000,118.26000,86.75900,-2.70%,4699369 +2018-02-28,119.00000,120.00000,115.78000,115.83000,84.97700,-2.05%,6558150 +2018-03-01,115.91000,116.61000,111.81000,113.84000,83.51700,-1.72%,7148883 +2018-03-02,112.94000,115.47000,111.89000,115.04000,84.39700,1.05%,5439693 +2018-03-05,114.00000,116.32000,112.89000,115.66000,84.85200,0.54%,3975730 +2018-03-06,116.01000,116.30000,113.83000,114.56000,84.04500,-0.95%,3650462 +2018-03-07,112.58000,114.99000,112.21000,114.72000,84.16200,0.14%,5286825 +2018-03-08,115.00000,117.75000,114.35000,117.01000,85.84200,2.00%,5728242 +2018-03-09,117.85000,119.66000,117.67000,119.29000,87.51500,1.95%,5108844 +2018-03-12,119.40000,119.59000,117.93000,118.30000,86.78900,-0.83%,4692909 +2018-03-13,119.26000,121.45000,118.73000,119.75000,87.85200,1.23%,5128807 +2018-03-14,120.34000,120.67000,117.95000,118.94000,87.25800,-0.68%,3551176 +2018-03-15,119.00000,119.50000,114.88000,114.93000,84.31600,-3.37%,5812408 +2018-03-16,114.89000,116.73000,113.59000,113.71000,83.42100,-1.06%,8366582 +2018-03-19,113.74000,114.98000,110.44000,112.03000,82.18900,-1.48%,7783848 +2018-03-20,112.90000,114.15000,112.09000,112.65000,82.64400,0.55%,4811787 +2018-03-21,113.08000,113.79000,111.73000,112.45000,82.49700,-0.18%,4459853 +2018-03-22,104.19000,104.50000,95.52000,98.10000,71.96900,-12.76%,26832338 +2018-03-23,98.99000,100.32000,97.37000,97.46000,71.50000,-0.65%,14088409 +2018-03-26,99.49000,99.91000,91.76000,95.28000,69.90000,-2.24%,13722235 +2018-03-27,95.50000,95.72000,91.12000,92.01000,67.50100,-3.43%,10747585 +2018-03-28,92.19000,96.85000,91.58000,94.27000,69.15900,2.46%,11154226 +2018-03-29,94.52000,95.54000,93.50000,94.65000,69.43800,0.40%,7399400 +2018-04-02,94.00000,94.64000,90.30000,91.46000,67.09800,-3.37%,7816531 +2018-04-03,92.34000,92.46000,88.22000,90.59000,66.46000,-0.95%,10449240 +2018-04-04,88.71000,93.41000,88.63000,92.94000,68.18400,2.59%,8841740 +2018-04-05,93.07000,93.27000,91.65000,92.21000,67.64800,-0.79%,7045031 +2018-04-06,91.45000,92.77000,88.79000,89.78000,65.86500,-2.64%,6761246 +2018-04-09,91.39000,93.38000,90.42000,90.48000,66.37900,0.78%,8302055 +2018-04-10,91.50000,94.39000,90.93000,93.62000,68.68300,3.47%,6296543 +2018-04-11,92.58000,94.48000,92.40000,93.64000,68.69700,0.02%,7135705 +2018-04-12,93.71000,93.71000,92.07000,92.12000,68.28600,-1.62%,6403768 +2018-04-13,92.63000,92.64000,91.09000,91.83000,68.07100,-0.31%,4629974 +2018-04-16,92.89000,93.49000,92.31000,92.60000,68.64200,0.84%,3922527 +2018-04-17,93.20000,94.01000,92.62000,93.59000,69.37600,1.07%,4474721 +2018-04-18,94.00000,94.60000,93.02000,94.32000,69.91700,0.78%,5289722 +2018-04-19,94.43000,94.53000,91.40000,93.01000,68.94600,-1.39%,4972931 +2018-04-20,93.41000,93.80000,92.02000,92.60000,68.64200,-0.44%,4754776 +2018-04-23,92.93000,93.80000,92.73000,93.17000,69.06500,0.62%,4716333 +2018-04-24,92.95000,93.48000,90.44000,91.36000,67.72300,-1.94%,6378274 +2018-04-25,90.96000,92.28000,90.52000,91.87000,68.10100,0.56%,5484253 +2018-04-26,94.00000,98.55000,93.58000,97.44000,72.23000,6.06%,12594414 +2018-04-27,97.44000,99.35000,96.37000,98.73000,73.18600,1.32%,6117567 +2018-04-30,99.05000,99.42000,96.52000,96.55000,71.57000,-2.21%,7449376 +2018-05-01,102.10000,103.37000,101.18000,102.07000,75.66200,5.72%,11910452 +2018-05-02,101.17000,101.76000,99.96000,100.37000,74.40200,-1.67%,7625639 +2018-05-03,100.20000,100.77000,98.77000,100.28000,74.33500,-0.09%,7699504 +2018-05-04,99.90000,100.93000,99.12000,100.17000,74.25400,-0.11%,5224382 +2018-05-07,100.75000,101.27000,99.24000,99.63000,73.85300,-0.54%,6151510 +2018-05-08,99.13000,99.78000,98.70000,99.40000,73.68300,-0.23%,7620940 +2018-05-09,99.44000,102.04000,98.90000,101.18000,75.00200,1.79%,5665555 +2018-05-10,102.58000,103.81000,101.93000,102.85000,76.24000,1.65%,5369748 +2018-05-11,103.46000,104.69000,102.04000,104.18000,77.22600,1.29%,6358936 +2018-05-14,104.40000,106.30000,104.33000,105.89000,78.49400,1.64%,8471724 +2018-05-15,105.38000,105.56000,103.59000,104.18000,77.22600,-1.61%,8387591 +2018-05-16,104.46000,105.65000,104.20000,105.04000,77.86400,0.83%,8296694 +2018-05-17,105.10000,105.41000,104.21000,105.32000,78.07100,0.27%,6702928 +2018-05-18,105.27000,106.78000,105.11000,105.98000,78.56100,0.63%,5328032 +2018-05-21,107.00000,107.25000,105.95000,106.23000,78.74600,0.24%,5797323 +2018-05-22,106.55000,107.24000,106.10000,106.23000,78.74600,,9456794 +2018-05-23,105.85000,106.32000,104.74000,105.60000,78.27900,-0.59%,12816604 +2018-05-24,104.55000,104.55000,101.61000,103.14000,76.45500,-2.33%,13164507 +2018-05-25,102.29000,103.14000,99.55000,101.08000,74.92800,-2.00%,25301660 +2018-05-29,100.27000,101.59000,98.93000,99.47000,73.73500,-1.59%,25494690 +2018-05-30,101.86000,103.16000,100.83000,103.01000,76.35900,3.56%,31273360 +2018-05-31,100.93000,101.10000,98.50000,98.94000,73.34200,-3.95%,18910905 +2018-06-01,97.93000,99.43000,97.90000,98.05000,72.68200,-0.90%,14837309 +2018-06-04,98.48000,99.46000,97.62000,99.10000,73.46100,1.07%,10922502 +2018-06-05,99.11000,100.34000,98.76000,99.24000,73.56400,0.14%,10198997 +2018-06-06,99.25000,99.99000,98.32000,99.98000,74.11300,0.75%,4933473 +2018-06-07,100.25000,100.33000,98.87000,99.32000,73.62400,-0.66%,5092509 +2018-06-08,99.28000,100.50000,99.00000,100.43000,74.44600,1.12%,4012900 +2018-06-11,100.56000,101.08000,99.41000,99.77000,73.95700,-0.66%,5770050 +2018-06-12,99.80000,100.12000,98.74000,98.91000,73.32000,-0.86%,8060412 +2018-06-13,98.92000,99.23000,97.51000,97.58000,72.33400,-1.34%,7816209 +2018-06-14,98.38000,98.92000,97.75000,98.75000,73.20100,1.20%,4648738 +2018-06-15,98.77000,99.87000,98.00000,99.57000,73.80900,0.83%,20806241 +2018-06-18,99.15000,99.33000,98.31000,98.48000,73.00100,-1.09%,6426842 +2018-06-19,97.89000,98.38000,96.93000,98.01000,72.65300,-0.48%,5528342 +2018-06-20,98.22000,99.55000,97.84000,98.25000,72.83000,0.24%,5842698 +2018-06-21,97.71000,97.99000,95.26000,95.55000,70.82900,-2.75%,7224994 +2018-06-22,96.06000,96.11000,93.43000,93.49000,69.30200,-2.16%,9746059 +2018-06-25,93.47000,94.38000,92.10000,93.05000,68.97600,-0.47%,5573113 +2018-06-26,93.36000,93.86000,92.08000,92.12000,68.28600,-1.00%,5117112 +2018-06-27,92.36000,93.27000,91.47000,91.51000,67.83400,-0.66%,5833021 +2018-06-28,91.34000,92.61000,90.81000,92.43000,68.51600,1.01%,6698892 +2018-06-29,92.84000,94.46000,92.56000,92.65000,68.67900,0.24%,6787883 +2018-07-02,92.06000,93.30000,91.85000,93.11000,69.02000,0.50%,3854576 +2018-07-03,93.58000,94.37000,93.12000,93.61000,69.39100,0.54%,2452388 +2018-07-05,94.46000,95.06000,93.95000,94.48000,70.03600,0.93%,4743975 +2018-07-06,95.20000,97.07000,94.96000,96.92000,71.84500,2.58%,5867868 +2018-07-09,97.98000,98.35000,96.92000,97.04000,71.93400,0.12%,5953144 +2018-07-10,97.11000,98.95000,96.68000,98.84000,73.26800,1.85%,5119905 +2018-07-11,96.26000,97.50000,94.87000,94.96000,70.39200,-3.93%,6229964 +2018-07-12,94.92000,95.67000,94.10000,95.61000,71.58500,0.68%,4672045 +2018-07-13,94.96000,96.86000,94.94000,96.63000,72.34900,1.07%,3712414 +2018-07-16,96.76000,96.82000,95.26000,96.25000,72.06400,-0.39%,3783813 +2018-07-17,96.27000,97.17000,95.33000,95.41000,71.43500,-0.87%,5107476 +2018-07-18,95.27000,95.43000,94.33000,94.40000,70.67900,-1.06%,5521853 +2018-07-19,93.22000,93.28000,87.76000,89.95000,67.34700,-4.71%,19747219 +2018-07-20,88.71000,89.64000,86.76000,88.91000,66.56900,-1.16%,11793594 +2018-07-23,89.17000,89.99000,88.64000,89.40000,66.93600,0.55%,6316842 +2018-07-24,90.51000,91.61000,89.75000,91.54000,68.53800,2.39%,7965157 +2018-07-25,91.08000,93.51000,91.08000,93.12000,69.72100,1.73%,7475658 +2018-07-26,93.95000,94.56000,92.54000,93.94000,70.33500,0.88%,6812358 +2018-07-27,91.34000,92.27000,88.77000,90.56000,67.80400,-3.60%,12906016 +2018-07-30,90.67000,91.54000,89.38000,91.45000,68.47000,0.98%,6466332 +2018-07-31,91.65000,92.63000,91.33000,92.23000,69.05400,0.85%,8691817 +2018-08-01,92.29000,94.48000,92.28000,93.91000,70.31200,1.82%,5330415 +2018-08-02,93.58000,95.86000,93.41000,95.12000,71.21800,1.29%,6023350 +2018-08-03,94.89000,96.85000,94.82000,96.53000,72.27400,1.48%,4876141 +2018-08-06,96.26000,97.55000,95.74000,97.06000,72.67100,0.55%,5134156 +2018-08-07,97.30000,98.35000,93.74000,94.06000,70.42500,-3.09%,8890897 +2018-08-08,93.52000,94.08000,92.87000,93.73000,70.17800,-0.35%,4535412 +2018-08-09,94.20000,96.14000,93.47000,95.47000,71.48000,1.86%,6176128 +2018-08-10,95.35000,96.74000,95.31000,95.80000,71.72700,0.35%,4446819 +2018-08-13,96.00000,97.58000,95.81000,96.78000,72.46100,1.02%,5920037 +2018-08-14,96.72000,97.35000,95.74000,95.92000,71.81700,-0.89%,5580827 +2018-08-15,95.92000,97.79000,95.61000,97.45000,72.96300,1.60%,6861523 +2018-08-16,97.84000,98.65000,97.06000,98.22000,73.53900,0.79%,6333261 +2018-08-17,98.22000,99.15000,96.42000,98.81000,73.98100,0.60%,6307328 +2018-08-20,99.33000,100.23000,97.47000,97.63000,73.09800,-1.19%,6172473 +2018-08-21,97.86000,98.05000,96.80000,97.74000,73.18000,0.11%,3528785 +2018-08-22,97.84000,98.32000,97.13000,97.64000,73.10500,-0.10%,2963307 +2018-08-23,97.69000,97.85000,96.89000,97.15000,72.73800,-0.50%,2137538 +2018-08-24,97.14000,97.59000,96.55000,97.40000,72.92500,0.26%,2996105 +2018-08-27,98.11000,98.30000,97.30000,98.02000,73.39000,0.64%,2456068 +2018-08-28,97.79000,98.70000,97.10000,97.26000,72.82100,-0.78%,3515360 +2018-08-29,97.43000,97.83000,96.03000,97.58000,73.06000,0.33%,3637090 +2018-08-30,97.50000,97.73000,96.56000,96.79000,72.46900,-0.81%,3434437 +2018-08-31,96.25000,96.69000,95.72000,95.98000,71.86200,-0.84%,4703051 +2018-09-04,95.97000,95.97000,94.08000,94.56000,70.79900,-1.48%,4456109 +2018-09-05,94.34000,95.25000,94.09000,95.19000,71.27100,0.67%,5188843 +2018-09-06,94.79000,95.08000,92.79000,93.74000,70.18500,-1.52%,5416272 +2018-09-07,93.65000,94.35000,91.60000,94.17000,70.50700,0.46%,4051703 +2018-09-10,94.98000,95.17000,93.70000,93.82000,70.24500,-0.37%,3156842 +2018-09-11,93.72000,93.73300,92.88000,93.18000,69.76600,-0.68%,2638845 +2018-09-12,92.39000,93.94000,92.04000,93.24000,69.81100,0.06%,3304688 +2018-09-13,93.42000,96.37000,93.41000,96.33000,72.12400,3.31%,4850698 +2018-09-14,96.29000,96.40000,94.92000,95.68000,71.63800,-0.67%,3446014 +2018-09-17,95.40000,96.16000,94.80000,95.37000,71.40500,-0.32%,3987164 +2018-09-18,95.35000,96.06000,92.41000,92.61000,69.33900,-2.89%,10240547 +2018-09-19,91.71000,92.24000,90.40000,91.02000,68.14800,-1.72%,8451404 +2018-09-20,91.43000,93.12000,90.62000,92.68000,69.39100,1.82%,5991182 +2018-09-21,92.85000,93.33000,92.05000,92.26000,69.07700,-0.45%,9953913 +2018-09-24,92.30000,93.98000,91.95000,93.42000,69.94500,1.26%,5910344 +2018-09-25,93.48000,94.64000,93.40000,93.78000,70.21500,0.39%,5303922 +2018-09-26,94.29000,95.11000,93.85000,94.18000,70.51400,0.43%,4656187 +2018-09-27,94.35000,94.89000,93.96000,94.14000,70.48400,-0.04%,3028631 +2018-09-28,94.00000,95.16000,93.84000,94.58000,70.81400,0.47%,4527939 +2018-10-01,94.74000,95.64000,94.33000,95.00000,71.12800,0.44%,3763759 +2018-10-02,95.34000,95.35000,93.47000,94.23000,70.55200,-0.81%,6792176 +2018-10-03,94.64000,96.60000,94.60000,96.01000,71.88500,1.89%,4797161 +2018-10-04,95.81000,95.81000,93.26000,93.84000,70.26000,-2.26%,4425398 +2018-10-05,94.10000,95.27000,92.91000,94.38000,70.66400,0.58%,4190230 +2018-10-08,94.07000,95.37000,93.75000,94.81000,70.98600,0.46%,3305475 +2018-10-09,94.71000,95.26000,93.80000,94.57000,70.80600,-0.25%,3625991 +2018-10-10,93.85000,95.39000,92.99000,93.08000,69.69100,-1.58%,5310755 +2018-10-11,93.00000,93.38000,89.61000,90.70000,67.90900,-2.56%,9994881 +2018-10-12,90.71000,91.08000,88.90000,90.69000,68.62000,-0.01%,5709644 +2018-10-15,90.51000,90.60000,89.18000,89.18000,67.47800,-1.67%,4827936 +2018-10-16,89.78000,91.98000,89.53000,91.91000,69.54300,3.06%,3787230 +2018-10-17,91.82000,92.41000,90.83000,92.27000,69.81600,0.39%,2857516 +2018-10-18,91.85000,92.40000,89.22000,89.90000,68.02200,-2.57%,4422552 +2018-10-19,89.26000,89.99000,87.97000,87.97000,66.56200,-2.15%,7059616 +2018-10-22,88.53000,88.53000,83.50000,84.27000,63.76300,-4.21%,7621062 +2018-10-23,82.58000,84.59000,81.50000,82.96000,62.77100,-1.55%,8096228 +2018-10-24,82.84000,83.13000,79.26000,79.41000,60.08500,-4.28%,8689417 +2018-10-25,80.40000,83.19000,79.66000,81.73000,61.84100,2.92%,9173533 +2018-10-26,81.02000,81.53000,79.43000,80.79000,61.12900,-1.15%,6181486 +2018-10-29,82.15000,83.17000,79.94000,81.36000,61.56100,0.71%,4344019 +2018-10-30,81.93000,82.88000,80.13000,81.59000,61.73500,0.28%,5243107 +2018-10-31,80.98000,81.58000,77.74000,77.85000,58.90500,-4.58%,14068469 +2018-11-01,77.71000,80.65000,77.50000,80.21000,60.69100,3.03%,10671714 +2018-11-02,84.18000,84.42000,78.76000,79.56000,60.19900,-0.81%,12781547 +2018-11-05,79.45000,83.83000,79.27000,82.58000,62.48400,3.80%,10315683 +2018-11-06,82.73000,84.23000,82.31000,83.66000,63.30100,1.31%,7945508 +2018-11-07,84.15000,87.22000,84.14000,86.96000,65.79800,3.94%,10378363 +2018-11-08,87.13000,89.71000,87.00000,87.73000,66.38100,0.89%,9333565 +2018-11-09,87.83000,89.53000,87.56000,88.79000,67.18300,1.21%,9169755 +2018-11-12,88.75000,89.89000,88.50000,89.69000,67.86400,1.01%,9344946 +2018-11-13,90.00000,90.88000,88.20000,88.22000,66.75100,-1.64%,7237156 +2018-11-14,89.05000,89.40000,86.45000,88.31000,66.81900,0.10%,7268214 +2018-11-15,87.63000,90.29000,85.96000,90.14000,68.20400,2.07%,10365687 +2018-11-16,89.73000,92.00000,89.20000,91.53000,69.25600,1.54%,8691056 +2018-11-19,91.29000,92.34000,89.11000,89.48000,67.70500,-2.24%,5971688 +2018-11-20,89.00000,89.71000,87.86000,88.09000,66.65300,-1.55%,5372976 +2018-11-21,88.50000,88.78000,85.37000,86.15000,65.18500,-2.20%,6532632 +2018-11-23,85.60000,86.55000,84.90000,85.63000,64.79200,-0.60%,1612814 +2018-11-26,86.39000,87.25000,85.21000,86.24000,65.25300,0.71%,5227881 +2018-11-27,86.22000,87.70000,85.50000,87.68000,66.34300,1.67%,4338274 +2018-11-28,88.04000,88.96000,86.56000,88.94000,67.29600,1.44%,3953645 +2018-11-29,89.01000,90.33000,88.36000,89.91000,68.03000,1.09%,3837960 +2018-11-30,90.26000,94.27000,89.87000,94.27000,71.32900,4.85%,12031741 +2018-12-03,94.32000,94.72000,92.82000,93.66000,70.86700,-0.65%,6673817 +2018-12-04,93.92000,94.98000,90.40000,90.55000,68.51400,-3.32%,7008395 +2018-12-06,89.70000,90.48000,87.17000,90.33000,68.34800,-0.24%,8734309 +2018-12-07,89.93000,90.00000,86.37000,86.96000,65.79800,-3.73%,6737665 +2018-12-10,86.67000,87.88000,84.60000,87.61000,66.29000,0.75%,5229396 +2018-12-11,88.62000,89.44000,86.66000,88.17000,66.71300,0.64%,5098100 +2018-12-12,89.32000,90.17000,88.36000,88.60000,67.03900,0.49%,4185087 +2018-12-13,89.37000,89.99000,87.37000,87.71000,66.36500,-1.00%,4078628 +2018-12-14,86.80000,87.16000,85.08000,85.61000,64.77600,-2.39%,5461637 +2018-12-17,85.07000,86.88000,84.20000,84.93000,64.26200,-0.79%,5958247 +2018-12-18,85.46000,85.50000,82.80000,83.58000,63.24000,-1.59%,5288570 +2018-12-19,84.33000,86.30000,82.65000,83.52000,63.19500,-0.07%,5510788 +2018-12-20,82.99000,86.48000,82.41000,85.37000,64.59500,2.22%,9453309 +2018-12-21,84.63000,88.71000,83.22000,84.92000,64.25400,-0.53%,16044702 +2018-12-24,84.85000,86.44000,83.60000,84.16000,63.67900,-0.89%,5097852 +2018-12-26,84.74000,89.09000,84.62000,89.04000,67.37200,5.80%,6225197 +2018-12-27,87.95000,89.93000,86.86000,89.91000,68.03000,0.98%,7272750 +2018-12-28,90.09000,92.82000,90.00000,91.12000,68.94600,1.35%,6037743 +2018-12-31,91.60000,92.99000,91.23000,92.19000,69.75500,1.17%,5722155 +2019-01-02,91.24000,91.26000,88.42000,89.23000,67.51500,-3.21%,6908424 +2019-01-03,88.64000,88.80000,86.08000,86.29000,65.29100,-3.29%,7653204 +2019-01-04,87.75000,89.14000,86.27000,89.07000,67.39400,3.22%,8910646 +2019-01-07,90.07000,90.76000,89.20000,90.37000,68.37800,1.46%,7281459 +2019-01-08,91.20000,92.30000,90.40000,90.79000,68.69600,0.46%,7478264 +2019-01-09,90.88000,91.39000,87.46000,87.81000,66.44100,-3.28%,9971898 +2019-01-10,87.88000,88.88000,87.12000,88.20000,66.73600,0.44%,6527679 +2019-01-11,87.54000,88.31000,87.54000,88.31000,66.81900,0.12%,5318114 +2019-01-14,86.97000,86.97000,84.49000,84.76000,64.94300,-4.02%,6368939 +2019-01-15,84.93000,85.68000,84.45000,85.50000,65.51000,0.87%,7295930 +2019-01-16,85.66000,86.39000,85.45000,85.55000,65.54800,0.06%,4926980 +2019-01-17,85.54000,87.69000,85.42000,87.20000,66.81200,1.93%,6438679 +2019-01-18,88.45000,89.79000,86.92000,89.50000,68.57500,2.64%,6190025 +2019-01-22,88.86000,89.36000,87.90000,88.66000,67.93100,-0.94%,5664649 +2019-01-23,88.84000,89.28000,87.70000,88.45000,67.77000,-0.24%,4969576 +2019-01-24,88.33000,88.44000,85.10000,85.88000,65.80100,-2.91%,8372609 +2019-01-25,82.51000,82.61000,79.43000,80.54000,61.71000,-6.22%,21348670 +2019-01-28,80.00000,80.10000,76.68000,77.14000,59.10400,-4.22%,14718799 +2019-01-29,77.03000,78.16000,75.77000,77.47000,59.35700,0.43%,13908995 +2019-01-30,77.69000,79.19000,76.98000,79.06000,60.57600,2.05%,9277228 +2019-01-31,78.95000,81.31000,78.71000,80.29000,61.51800,1.56%,11563935 +2019-02-01,80.25000,80.73000,79.11000,80.50000,61.67900,0.26%,6759462 +2019-02-04,80.30000,80.36000,77.52000,78.53000,60.16900,-2.45%,10205647 +2019-02-05,78.56000,80.06000,78.22000,79.69000,61.05800,1.48%,7965491 +2019-02-06,79.60000,79.89000,78.79000,79.08000,60.59100,-0.77%,4907169 +2019-02-07,78.35000,79.22000,77.81000,79.17000,60.66000,0.11%,5877496 +2019-02-08,79.03000,79.86000,78.89000,79.67000,61.04300,0.63%,4598892 +2019-02-11,79.89000,80.18000,79.17000,79.77000,61.12000,0.13%,4803522 +2019-02-12,79.99000,80.12000,78.57000,79.93000,61.24200,0.20%,6620103 +2019-02-13,80.34000,81.32000,80.29000,80.79000,61.90100,1.08%,4237241 +2019-02-14,80.45000,80.68000,79.72000,80.52000,61.69400,-0.33%,3436384 +2019-02-15,81.13000,81.70000,80.16000,80.85000,61.94700,0.41%,6295419 +2019-02-19,80.50000,81.52000,80.23000,80.52000,61.69400,-0.41%,5674713 +2019-02-20,80.53000,80.60000,79.14000,79.99000,61.28800,-0.66%,5564105 +2019-02-21,79.74000,79.91000,78.10000,78.75000,60.33800,-1.55%,6360817 +2019-02-22,79.16000,80.19000,78.24400,80.02000,61.31100,1.61%,5022750 +2019-02-25,80.46000,80.62000,79.88000,80.29000,61.51800,0.34%,5511831 +2019-02-26,80.20000,80.86000,80.02000,80.51000,61.68700,0.27%,4283285 +2019-02-27,80.14000,80.14000,78.80000,79.41000,60.84400,-1.37%,4175746 +2019-02-28,79.46000,79.71000,78.75000,79.24000,60.71300,-0.21%,6310769 +2019-03-01,79.77000,80.85000,79.28000,80.10000,61.37200,1.09%,8567978 +2019-03-04,80.40000,80.73000,79.11000,79.46000,60.88200,-0.80%,5872471 +2019-03-05,79.38000,79.90000,78.72000,78.91000,60.46100,-0.69%,5933118 +2019-03-06,79.13000,79.13000,77.56000,78.09000,59.83200,-1.04%,5293620 +2019-03-07,77.77000,79.12000,77.44000,78.24000,59.94700,0.19%,6642529 +2019-03-08,77.67000,78.04000,77.09000,77.58000,59.44200,-0.84%,6189154 +2019-03-11,77.57000,78.31000,77.27000,78.08000,59.82500,0.64%,8078356 +2019-03-12,78.48000,79.14000,78.05000,78.74000,60.33000,0.85%,6128895 +2019-03-13,78.92000,79.30000,78.15000,78.93000,60.47600,0.24%,5984714 +2019-03-14,79.00000,80.40000,78.41000,79.95000,61.25700,1.29%,6161823 +2019-03-15,80.06000,81.46000,79.11000,81.34000,62.32200,1.74%,12751221 +2019-03-18,81.34000,81.75000,80.28000,80.65000,61.79400,-0.85%,5550380 +2019-03-19,80.33000,81.29000,79.51000,80.82000,61.92400,0.21%,6335502 +2019-03-20,80.72000,80.91000,80.06000,80.43000,61.62500,-0.48%,5360886 +2019-03-21,79.88000,81.31000,79.26000,81.24000,62.24600,1.01%,5159150 +2019-03-22,80.78000,81.99000,79.69000,79.76000,61.11200,-1.82%,4992843 +2019-03-25,79.50000,80.04000,78.41000,79.51000,60.92000,-0.31%,4008385 +2019-03-26,79.85000,81.19000,79.80000,80.76000,61.87800,1.57%,4922237 +2019-03-27,81.00000,81.00000,79.80000,79.89000,61.21200,-1.08%,4006238 +2019-03-28,80.33000,80.49000,79.50000,79.96000,61.26500,0.09%,3082307 +2019-03-29,80.08000,80.90000,79.96000,80.59000,61.74800,0.79%,7105873 +2019-04-01,80.98000,81.11000,79.97000,80.78000,61.89300,0.24%,4759386 +2019-04-02,80.89000,83.49000,80.80000,83.07000,63.64800,2.83%,6355966 +2019-04-03,83.62000,84.73000,82.79000,83.08000,63.65600,0.01%,6083634 +2019-04-04,83.04000,83.38000,82.07000,82.81000,63.44900,-0.32%,4827927 +2019-04-05,82.82000,84.18000,82.67000,83.45000,63.93900,0.77%,3996624 +2019-04-08,83.70000,84.00000,82.78000,83.98000,64.34500,0.64%,3499353 +2019-04-09,83.77000,83.78000,82.50000,82.69000,63.35700,-1.54%,3712813 +2019-04-10,83.20000,83.38000,82.60000,82.95000,63.55600,0.31%,3641988 +2019-04-11,83.20000,83.25000,81.23000,81.77000,62.65200,-1.42%,9094188 +2019-04-12,80.67000,81.81000,79.84000,80.78000,62.71300,-1.21%,5011702 +2019-04-15,80.96000,81.51000,80.37000,81.03000,62.90700,0.31%,3495510 +2019-04-16,81.11000,81.30000,80.01500,80.21000,62.27100,-1.01%,3624812 +2019-04-17,80.10000,80.20000,77.55000,77.98000,60.53900,-2.78%,6817105 +2019-04-18,78.06000,78.21000,76.81000,77.57000,60.22100,-0.53%,7785262 +2019-04-22,77.60000,79.10000,77.50000,78.15000,60.67100,0.75%,5358633 +2019-04-23,78.15000,79.66000,77.75000,78.66000,61.06700,0.65%,9920595 +2019-04-24,79.23000,79.59000,78.44000,78.67000,61.07500,0.01%,7056350 +2019-04-25,80.05000,80.47000,76.91000,79.34000,61.59500,0.85%,10442915 +2019-04-26,79.67000,80.65000,79.40000,79.70000,61.87500,0.45%,5789966 +2019-04-29,80.46000,80.98000,79.91000,80.30000,62.34100,0.75%,6444517 +2019-04-30,80.68000,80.69000,78.68000,79.39000,61.63400,-1.13%,9367350 +2019-05-01,79.60000,79.68000,78.61000,78.89000,61.24600,-0.63%,5231917 +2019-05-02,78.73000,78.78000,77.60000,78.47000,60.92000,-0.53%,5206327 +2019-05-03,78.72000,78.80000,78.25000,78.71000,61.10600,0.31%,4527349 +2019-05-06,77.75000,79.52000,77.34000,79.26000,61.53300,0.70%,5413247 +2019-05-07,78.60000,78.99000,77.17000,77.95000,60.51600,-1.65%,4275326 +2019-05-08,77.95000,78.89000,77.32000,77.99000,60.54700,0.05%,3820744 +2019-05-09,77.51000,78.13000,76.73000,77.91000,60.48500,-0.10%,3792357 +2019-05-10,77.45000,77.73000,75.62000,77.45000,60.12800,-0.59%,4731823 +2019-05-13,76.30000,77.30000,76.17000,76.87000,59.67800,-0.75%,3858417 +2019-05-14,77.16000,79.36000,77.00000,78.44000,60.89700,2.04%,6365499 +2019-05-15,78.51000,79.15000,77.48000,78.78000,61.16100,0.43%,4795684 +2019-05-16,78.98000,80.75000,78.71000,79.50000,61.72000,0.91%,5404737 +2019-05-17,78.53000,80.08000,78.02000,79.46000,61.68800,-0.05%,4756826 +2019-05-20,79.02000,80.39000,78.91000,79.82000,61.96800,0.45%,4395510 +2019-05-21,80.33000,81.50000,80.32000,80.88000,62.79100,1.33%,4841857 +2019-05-22,80.51000,81.75000,79.88000,81.59000,63.34200,0.88%,4219477 +2019-05-23,80.39000,81.63000,80.32000,81.15000,63.00100,-0.54%,3299440 +2019-05-24,81.09000,81.10000,79.87000,80.06000,62.15400,-1.34%,3872999 +2019-05-28,80.00000,80.10000,77.92000,78.03000,60.57800,-2.54%,6557817 +2019-05-29,77.57000,78.28000,77.10000,78.06000,60.60200,0.04%,4182232 +2019-05-30,78.52000,78.59000,77.13000,77.61000,60.25200,-0.58%,3533061 +2019-05-31,77.31000,77.57000,76.40000,76.71000,59.55400,-1.16%,4003268 +2019-06-03,76.63000,76.84000,73.81000,75.70000,58.76900,-1.32%,8434438 +2019-06-04,76.14000,77.44000,75.90000,76.75000,59.58500,1.39%,6447201 +2019-06-05,77.41000,78.17000,76.66000,77.06000,59.82500,0.40%,3804787 +2019-06-06,77.16000,77.72000,76.86000,77.07000,59.83300,0.01%,4032814 +2019-06-07,77.49000,78.38000,77.08000,77.43000,60.11200,0.47%,4829110 +2019-06-10,77.46000,77.75000,76.60000,76.95000,59.74000,-0.62%,3969351 +2019-06-11,77.49000,78.90000,77.49000,78.17000,60.68700,1.59%,4210211 +2019-06-12,78.25000,79.25000,78.18000,78.57000,60.99800,0.51%,4165677 +2019-06-13,78.93000,79.20000,78.30000,78.95000,61.29300,0.48%,2925049 +2019-06-14,78.95000,79.34000,78.21000,78.69000,61.09100,-0.33%,4075868 +2019-06-17,78.40000,79.05000,78.40000,78.65000,61.06000,-0.05%,3083163 +2019-06-18,78.88000,79.20000,77.01000,78.25000,60.74900,-0.51%,5433470 +2019-06-19,78.40000,78.48000,77.29000,77.61000,60.25200,-0.82%,6147281 +2019-06-20,78.24000,79.17000,78.08000,78.34000,60.81900,0.94%,5346960 +2019-06-21,78.15000,79.08000,76.43000,78.78000,61.16100,0.56%,10516967 +2019-06-24,78.41000,79.31000,77.85000,78.45000,60.90400,-0.42%,5182709 +2019-06-25,70.47000,70.67000,65.06000,65.70000,51.00600,-16.25%,90131820 +2019-06-26,67.24000,68.41000,66.80000,68.00000,52.79200,3.50%,42093838 +2019-06-27,68.16000,70.60000,68.10000,70.00000,54.34400,2.94%,22129152 +2019-06-28,70.58000,72.74000,70.33000,72.72000,56.45600,3.89%,21381518 +2019-07-01,73.50000,73.85000,72.28000,73.40000,56.98400,0.94%,18105496 +2019-07-02,73.20000,74.25000,72.32000,74.23000,57.62800,1.13%,12864835 +2019-07-03,74.35000,74.97000,73.78000,74.96000,58.19500,0.98%,7434087 +2019-07-05,74.65000,74.79000,72.61000,72.99000,56.66600,-2.63%,10854945 +2019-07-08,72.52000,73.00000,70.88000,71.22000,55.29100,-2.42%,13487378 +2019-07-09,71.18000,72.45000,70.89000,71.24000,55.30700,0.03%,11832511 +2019-07-10,71.58000,71.74000,70.96000,71.65000,55.62500,0.58%,9170420 +2019-07-11,72.30000,72.40000,69.85000,71.24000,55.30700,-0.57%,13001022 +2019-07-12,70.30000,70.30000,68.54000,70.28000,55.39200,-1.35%,12903111 +2019-07-15,70.31000,71.02000,69.70000,70.27000,55.38400,-0.01%,10253429 +2019-07-16,70.15000,70.30000,69.13000,69.16000,54.51000,-1.58%,10141634 +2019-07-17,69.33000,69.86000,68.31000,68.32000,53.84800,-1.21%,12205006 +2019-07-18,68.57000,68.95000,68.00000,68.25000,53.79200,-0.10%,8573306 +2019-07-19,68.14000,68.82000,68.10000,68.54000,54.02100,0.42%,9806852 +2019-07-22,68.50000,68.75000,67.84000,68.00000,53.59500,-0.79%,9962079 +2019-07-23,68.00000,68.44000,67.60000,67.73000,53.38200,-0.40%,8025288 +2019-07-24,67.77000,67.89000,66.76000,67.46000,53.17000,-0.40%,12595252 +2019-07-25,67.46000,67.87000,66.50000,66.66000,52.53900,-1.19%,12403526 +2019-07-26,67.64000,69.14000,67.37000,67.76000,53.40600,1.65%,12259324 +2019-07-29,67.87000,68.41000,66.88000,67.18000,52.94900,-0.86%,10117256 +2019-07-30,66.92000,67.53000,66.26000,67.18000,52.94900,,8143672 +2019-07-31,66.91000,67.38000,65.63000,66.62000,52.50800,-0.83%,11299984 +2019-08-01,66.93000,67.20000,65.11000,65.80000,51.86100,-1.23%,13106724 +2019-08-02,65.50000,65.79000,65.03000,65.35000,51.50700,-0.68%,9653852 +2019-08-05,64.98000,66.12000,64.54000,65.23000,51.41200,-0.18%,11618789 +2019-08-06,65.27000,65.84000,64.29000,64.77000,51.05000,-0.71%,10248732 +2019-08-07,64.38000,64.90000,63.31000,64.46000,50.80500,-0.48%,10532126 +2019-08-08,64.79000,65.45000,64.33000,65.45000,51.58500,1.54%,7427587 +2019-08-09,65.37000,66.87000,64.29000,65.58000,51.68800,0.20%,10893502 +2019-08-12,65.24000,65.48000,64.08000,64.53000,50.86000,-1.60%,6033981 +2019-08-13,64.86000,65.93000,64.64000,65.01000,51.23900,0.74%,7215089 +2019-08-14,64.50000,64.99000,63.50000,63.50000,50.04900,-2.32%,9373304 +2019-08-15,64.12000,64.24000,62.66000,62.98000,49.63900,-0.82%,9195726 +2019-08-16,63.51000,64.81000,63.07000,64.43000,50.78200,2.30%,8348143 +2019-08-19,65.04000,66.88000,64.97000,66.56000,52.46000,3.31%,9826314 +2019-08-20,67.38000,68.46000,66.33000,66.41000,52.34200,-0.23%,12043422 +2019-08-21,67.34000,67.92000,66.60000,67.54000,53.23300,1.70%,7616572 +2019-08-22,67.87000,68.03000,66.81000,67.52000,53.21700,-0.03%,6496330 +2019-08-23,67.28000,67.79000,65.48000,65.97000,51.99500,-2.30%,8905126 +2019-08-26,66.43000,66.93000,66.08000,66.46000,52.38200,0.74%,4841405 +2019-08-27,66.67000,66.98000,65.49000,65.67000,51.75900,-1.19%,7594454 +2019-08-28,65.57000,66.38000,65.40000,66.07000,52.07400,0.61%,6873885 +2019-08-29,66.73000,67.03000,65.96000,66.22000,52.19200,0.23%,6012024 +2019-08-30,66.40000,66.43000,65.49000,65.74000,51.81400,-0.72%,6415114 +2019-09-03,65.78000,65.80000,64.93000,65.40000,51.54600,-0.52%,7915673 +2019-09-04,65.67000,66.42000,64.44000,66.38000,52.31800,1.50%,9618257 +2019-09-05,66.64000,67.30000,66.43000,67.03000,52.83100,0.98%,5602414 +2019-09-06,67.26000,68.12000,67.00000,67.62000,53.29600,0.88%,7501953 +2019-09-09,67.96000,68.00000,66.31000,66.70000,52.57100,-1.36%,10301782 +2019-09-10,66.07000,68.18000,65.65000,68.18000,53.73700,2.22%,12153313 +2019-09-11,68.38000,69.74000,68.06000,69.49000,54.77000,1.92%,8365645 +2019-09-12,70.76000,71.17000,70.19000,70.83000,55.82600,1.93%,9559322 +2019-09-13,71.15000,71.51000,70.48000,70.51000,55.57400,-0.45%,8135203 +2019-09-16,70.37000,70.96000,69.72000,70.58000,55.62900,0.10%,5982963 +2019-09-17,70.51000,72.09000,70.36000,71.60000,56.43300,1.45%,9027713 +2019-09-18,71.68000,71.82000,70.81000,71.27000,56.17300,-0.46%,6259798 +2019-09-19,71.40000,71.91000,71.21000,71.67000,56.48800,0.56%,5551462 +2019-09-20,72.00000,73.00000,72.00000,72.39000,57.05500,1.00%,13084472 +2019-09-23,72.33000,73.78000,72.05000,72.93000,57.48100,0.75%,8252469 +2019-09-24,73.83000,73.83000,72.17000,72.95000,57.49700,0.03%,8226366 +2019-09-25,72.88000,73.24000,72.02000,72.09000,56.81900,-1.18%,5927492 +2019-09-26,72.95000,74.46000,72.62000,74.03000,58.34800,2.69%,10347763 +2019-09-27,74.21000,75.14000,73.92000,74.85000,58.99400,1.11%,7677306 +2019-09-30,74.95000,76.44000,74.95000,75.72000,59.68000,1.16%,8338376 +2019-10-01,75.89000,76.03000,72.94000,73.23000,57.71700,-3.29%,10927883 +2019-10-02,72.89000,73.00000,71.57000,72.13000,56.85000,-1.50%,8393791 +2019-10-03,72.06000,73.94000,72.04000,73.85000,58.20600,2.38%,6243310 +2019-10-04,74.22000,75.06000,73.95000,74.66000,58.84400,1.10%,7011950 +2019-10-07,74.72000,75.27000,74.08000,74.33000,58.58400,-0.44%,5801401 +2019-10-08,73.88000,74.75000,73.42000,73.53000,57.95400,-1.08%,6232378 +2019-10-09,74.07000,74.62000,73.25000,73.30000,57.77300,-0.31%,5854487 +2019-10-10,73.22000,74.63000,73.20000,74.45000,58.67900,1.57%,7450612 +2019-10-11,73.97000,74.34000,73.57000,73.63000,58.87600,-1.10%,7177870 +2019-10-14,73.65000,74.17000,73.39000,73.76000,58.98000,0.18%,5102158 +2019-10-15,74.20000,74.98000,73.80000,74.50000,59.57200,1.00%,6170775 +2019-10-16,74.38000,74.98000,74.34000,74.75000,59.77200,0.34%,8403072 +2019-10-17,74.99000,76.18000,74.65000,75.14000,60.08300,0.52%,7355921 +2019-10-18,75.24000,77.17000,75.21000,76.46000,61.13900,1.76%,9480041 +2019-10-21,76.88000,77.85000,75.85000,77.30000,61.81100,1.10%,7881792 +2019-10-22,78.05000,78.66000,77.75000,77.87000,62.26600,0.74%,6863054 +2019-10-23,77.79000,78.02000,77.19000,77.75000,62.17000,-0.15%,6195219 +2019-10-24,77.84000,77.89000,76.25000,76.80000,61.41100,-1.22%,6329244 +2019-10-25,76.39000,76.79000,76.22000,76.53000,61.19500,-0.35%,5495711 +2019-10-28,76.67000,78.38000,76.49000,78.33000,62.63400,2.35%,7145484 +2019-10-29,78.11000,78.74000,77.59000,78.47000,62.74600,0.18%,6391146 +2019-10-30,78.51000,79.79000,78.01000,79.66000,63.69800,1.52%,7218485 +2019-10-31,79.71000,79.74000,78.74000,79.55000,63.61000,-0.14%,10003660 +2019-11-01,80.03000,82.18000,79.13000,81.75000,65.36900,2.77%,13352966 +2019-11-04,82.95000,83.32000,82.14000,82.99000,66.36000,1.52%,9126236 +2019-11-05,83.17000,83.40000,81.47000,81.84000,65.44100,-1.39%,7471532 +2019-11-06,81.77000,82.25000,80.35000,82.08000,65.63300,0.29%,9302601 +2019-11-07,82.21000,82.59000,81.08000,82.01000,65.57700,-0.09%,6560158 +2019-11-08,82.10000,85.46000,82.09000,85.21000,68.13600,3.90%,11363977 +2019-11-11,84.95000,85.68000,83.90000,85.66000,68.49500,0.53%,8726323 +2019-11-12,85.60000,88.28000,85.55000,86.44000,69.11900,0.91%,12164407 +2019-11-13,85.74000,87.27000,85.33000,86.66000,69.29500,0.25%,6012486 +2019-11-14,86.48000,87.75000,85.93000,87.63000,70.07100,1.12%,5425523 +2019-11-15,88.10000,89.19000,87.26000,88.63000,70.87000,1.14%,8036527 +2019-11-18,88.34000,89.41000,88.32000,88.73000,70.95000,0.11%,5772336 +2019-11-19,89.26000,90.41000,88.91000,89.02000,71.18200,0.33%,7500383 +2019-11-20,88.72000,88.72000,86.54000,87.20000,69.72700,-2.04%,10932890 +2019-11-21,86.79000,86.87000,85.55000,86.52000,69.18300,-0.78%,9611392 +2019-11-22,86.64000,86.79000,85.31000,86.05000,68.80700,-0.54%,7784648 +2019-11-25,86.85000,87.88000,86.06000,87.76000,70.17500,1.99%,9522067 +2019-11-26,88.15000,88.19000,86.93000,87.72000,70.14300,-0.05%,6435713 +2019-11-27,87.86000,88.81000,87.61000,88.33000,70.63000,0.70%,4711847 +2019-11-29,88.00000,88.09000,87.22000,87.73000,70.15100,-0.68%,3042787 +2019-12-02,87.84000,88.03000,87.00000,87.03000,69.59100,-0.80%,6526240 +2019-12-03,85.96000,86.48000,85.59000,85.95000,68.72700,-1.24%,10070502 +2019-12-04,86.18000,87.55000,86.12000,87.20000,69.72700,1.45%,6174456 +2019-12-05,87.25000,87.25000,86.26000,86.72000,69.34300,-0.55%,6072020 +2019-12-06,87.21000,87.71000,86.78000,86.98000,69.55100,0.30%,6044570 +2019-12-09,87.22000,87.72000,86.38000,86.44000,69.11900,-0.62%,5580409 +2019-12-10,86.92000,86.95000,86.21000,86.56000,69.21500,0.14%,7816000 +2019-12-11,86.70000,87.26000,86.23000,86.70000,69.32700,0.16%,7191706 +2019-12-12,86.76000,88.94000,86.75000,88.73000,70.95000,2.34%,6257249 +2019-12-13,88.78000,89.09000,87.33000,87.84000,70.23900,-1.00%,5974521 +2019-12-16,88.38000,90.12000,88.26000,89.43000,71.51000,1.81%,6723252 +2019-12-17,90.00000,90.17000,89.07000,90.08000,72.03000,0.73%,8750035 +2019-12-18,90.05000,90.18000,89.02000,89.33000,71.43000,-0.83%,6490068 +2019-12-19,89.68000,89.68000,88.56000,88.77000,70.98200,-0.63%,5446993 +2019-12-20,90.40000,91.99000,89.15000,89.29000,71.39800,0.59%,19134700 +2019-12-23,89.53000,90.47000,89.33000,90.25000,72.16600,1.08%,5907194 +2019-12-24,90.40000,90.40000,89.43000,89.85000,71.84600,-0.44%,1798844 +2019-12-26,90.20000,90.72000,89.45000,89.83000,71.83000,-0.02%,4066710 +2019-12-27,89.98000,90.28000,88.83000,89.20000,71.32600,-0.70%,4087826 +2019-12-30,89.22000,89.73000,88.16000,88.52000,70.78200,-0.76%,7014585 +2019-12-31,88.21000,88.60000,87.88000,88.54000,70.79800,0.02%,4702118 +2020-01-02,89.08000,89.57000,88.51000,89.55000,71.60600,1.14%,5638247 +2020-01-03,88.17000,89.39000,87.90000,88.70000,70.92600,-0.95%,5988494 +2020-01-06,88.22000,89.62000,87.98000,89.40000,71.48600,0.79%,6782438 +2020-01-07,88.93000,89.54000,88.26000,88.89000,71.07800,-0.57%,7242787 +2020-01-08,89.15000,90.06000,88.87000,89.52000,71.58200,0.71%,7696719 +2020-01-09,90.01000,90.23000,89.05000,90.21000,72.13400,0.77%,7517273 +2020-01-10,90.23000,90.29000,88.83000,89.06000,71.21400,-1.27%,8581444 +2020-01-13,89.50000,89.50000,87.92000,88.52000,70.78200,-0.61%,9273631 +2020-01-14,87.10000,88.44000,86.77000,88.20000,71.47000,-0.36%,8876872 +2020-01-15,88.18000,89.88000,88.18000,89.26000,72.32900,1.20%,8490089 +2020-01-16,89.31000,89.80000,88.92000,89.26000,72.32900,,7073152 +2020-01-17,89.13000,89.27000,87.79000,88.00000,71.30800,-1.41%,10086092 +2020-01-21,87.68000,88.53000,87.57000,87.99000,71.30000,-0.01%,13551937 +2020-01-22,88.03000,88.17000,87.15000,87.21000,70.66800,-0.89%,6438017 +2020-01-23,87.05000,87.07000,84.99000,85.27000,69.09600,-2.22%,12265355 +2020-01-24,85.43000,85.48000,82.76000,83.54000,67.69400,-2.03%,13213913 +2020-01-27,85.05000,85.93000,84.00000,84.02000,68.08300,0.57%,13816810 +2020-01-28,84.99000,84.99000,83.64000,83.77000,67.88000,-0.30%,8609760 +2020-01-29,83.80000,84.00000,83.13000,83.20000,67.41800,-0.68%,5703206 +2020-01-30,82.58000,82.79000,81.18000,81.78000,66.26800,-1.71%,10840446 +2020-01-31,81.54000,81.72000,80.41000,81.02000,65.65200,-0.93%,13862734 +2020-02-03,81.31000,82.60000,80.92000,82.30000,66.68900,1.58%,10143626 +2020-02-04,83.59000,84.71000,83.59000,84.36000,68.35800,2.50%,8248578 +2020-02-05,85.06000,87.14000,84.88000,86.63000,70.19800,2.69%,10018677 +2020-02-06,87.89000,87.96000,86.22000,87.18000,70.64300,0.63%,7753402 +2020-02-07,89.74000,92.98000,88.88000,92.29000,74.78400,5.86%,19084519 +2020-02-10,92.36000,95.50000,92.11000,94.75000,76.77800,2.67%,13995542 +2020-02-11,95.26000,97.08000,95.01000,96.00000,77.79000,1.32%,10680715 +2020-02-12,95.98000,97.86000,95.71000,97.79000,79.24100,1.86%,10586292 +2020-02-13,96.85000,97.36000,95.23000,95.35000,77.26400,-2.50%,10609743 +2020-02-14,95.23000,95.30000,93.77000,94.05000,76.21000,-1.36%,11174440 +2020-02-18,93.67000,94.50000,93.26000,93.61000,75.85400,-0.47%,9406327 +2020-02-19,93.77000,94.79000,93.02000,94.14000,76.28300,0.57%,6348258 +2020-02-20,93.93000,94.39000,92.59000,94.23000,76.35600,0.10%,5441667 +2020-02-21,93.96000,95.52000,93.38000,94.96000,76.94800,0.77%,6675931 +2020-02-24,92.17000,93.87000,92.15000,93.14000,75.47300,-1.92%,10702729 +2020-02-25,93.32000,93.46000,88.11000,89.18000,72.26400,-4.25%,11358894 +2020-02-26,88.62000,91.18000,88.19000,88.41000,71.64000,-0.86%,9786906 +2020-02-27,86.19000,89.45000,84.20000,85.42000,69.21700,-3.38%,14177963 +2020-02-28,82.79000,85.71000,81.58000,85.71000,69.45200,0.34%,18449729 +2020-03-02,86.00000,88.78000,83.55000,88.69000,71.86700,3.48%,12170456 +2020-03-03,89.44000,90.90000,85.66000,87.57000,70.96000,-1.26%,12656047 +2020-03-04,89.27000,91.86000,88.95000,91.75000,74.34700,4.77%,16588168 +2020-03-05,90.06000,91.71000,89.43000,90.61000,73.42300,-1.24%,9687353 +2020-03-06,88.73000,89.76000,87.26000,88.82000,71.97200,-1.98%,12660275 +2020-03-09,84.00000,87.34000,82.43000,85.27000,69.09600,-4.00%,15800684 +2020-03-10,88.19000,88.22000,83.76000,87.53000,70.92700,2.65%,12957580 +2020-03-11,85.80000,86.64000,83.57000,84.85000,68.75500,-3.06%,10381336 +2020-03-12,78.85000,81.29000,77.06000,78.61000,63.69900,-7.35%,19868088 +2020-03-13,83.36000,86.32000,80.69000,85.37000,69.17700,8.60%,21854772 +2020-03-16,79.00000,82.18000,73.58000,74.27000,60.18200,-13.00%,20875831 +2020-03-17,75.71000,77.71000,69.99000,73.02000,59.16900,-1.68%,23197550 +2020-03-18,70.00000,71.39000,64.69000,71.03000,57.55700,-2.73%,23790341 +2020-03-19,69.10000,74.85000,65.33000,71.06000,57.58100,0.04%,19735362 +2020-03-20,73.00000,73.00000,66.81000,68.82000,55.76600,-3.15%,18841246 +2020-03-23,67.38000,67.75000,62.55000,64.50000,52.26500,-6.28%,19201245 +2020-03-24,68.16000,71.82000,67.09000,67.49000,54.68800,4.64%,18364705 +2020-03-25,67.92000,70.68000,65.55000,67.91000,55.02900,0.62%,20010683 +2020-03-26,68.82000,74.31000,68.76000,73.83000,59.82600,8.72%,15978894 +2020-03-27,71.63000,75.06000,70.71000,72.67000,58.88600,-1.57%,12289695 +2020-03-30,73.52000,76.24000,73.47000,75.24000,60.96800,3.54%,10669167 +2020-03-31,75.40000,77.92000,74.44000,76.19000,61.73800,1.26%,20472563 +2020-04-01,72.12000,73.99000,71.43000,73.42000,59.49400,-3.64%,12941950 +2020-04-02,72.78000,75.50000,71.46000,75.13000,60.87900,2.33%,8067036 +2020-04-03,74.65000,75.44000,72.55000,73.37000,59.45300,-2.34%,8059146 +2020-04-06,75.74000,77.26000,74.03000,75.73000,61.36500,3.22%,10257770 +2020-04-07,78.38000,78.58000,75.25000,75.39000,61.09000,-0.45%,11589415 +2020-04-08,76.44000,78.98000,74.78000,78.56000,63.65900,4.20%,12214277 +2020-04-09,78.56000,80.08000,78.56000,79.75000,64.62300,1.51%,9422158 +2020-04-13,80.66000,81.33000,78.66000,80.30000,65.06900,0.69%,9287895 +2020-04-14,80.62000,82.85000,80.29000,82.13000,67.50800,2.28%,11070801 +2020-04-15,80.51000,83.04000,79.62000,81.82000,67.25300,-0.38%,8977210 +2020-04-16,82.73000,83.72000,81.58000,81.86000,67.28600,0.05%,10308816 +2020-04-17,84.00000,84.79000,82.50000,83.45000,68.59300,1.94%,10732946 +2020-04-20,83.54000,85.33000,82.63000,83.99000,69.03600,0.65%,9124909 +2020-04-21,82.51000,82.97000,80.02000,80.36000,66.05300,-4.32%,9624197 +2020-04-22,81.23000,82.45000,80.73000,81.47000,66.96500,1.38%,7032990 +2020-04-23,82.18000,83.83000,81.96000,82.04000,67.43400,0.70%,7889431 +2020-04-24,82.87000,83.67000,82.35000,83.59000,68.70800,1.89%,6770560 +2020-04-27,84.03000,84.92000,83.78000,84.69000,69.61200,1.32%,9208205 +2020-04-28,85.70000,85.97000,82.37000,82.76000,68.02500,-2.28%,8339115 +2020-04-29,83.72000,84.75000,82.14000,83.76000,68.84700,1.21%,8229150 +2020-04-30,82.97000,83.26000,81.23000,82.20000,67.56500,-1.86%,15524452 +2020-05-01,81.95000,84.23000,80.50000,82.84000,68.09100,0.78%,12704110 +2020-05-04,82.22000,82.84000,81.12000,81.86000,67.28600,-1.18%,6830154 +2020-05-05,82.95000,86.48000,82.60000,85.37000,70.17100,4.29%,10870241 +2020-05-06,86.28000,88.15000,85.25000,85.42000,70.21200,0.06%,17039829 +2020-05-07,86.52000,86.84000,83.56000,84.22000,69.22500,-1.40%,11929115 +2020-05-08,84.42000,84.66000,82.45000,83.96000,69.01200,-0.31%,20187009 +2020-05-11,85.08000,88.46000,83.98000,87.90000,72.25000,4.69%,19213187 +2020-05-12,90.00000,92.23000,88.47000,90.46000,74.35400,2.91%,23453079 +2020-05-13,90.74000,92.24000,87.73000,88.87000,73.04800,-1.76%,23558050 +2020-05-14,87.62000,90.48000,87.43000,89.94000,73.92700,1.20%,13370560 +2020-05-15,90.01000,91.15000,89.42000,90.71000,74.56000,0.86%,13625066 +2020-05-18,92.00000,93.66000,91.31000,91.47000,75.18500,0.84%,16300249 +2020-05-19,91.26000,91.65000,89.56000,91.20000,74.96300,-0.30%,9889913 +2020-05-20,92.13000,92.54000,89.90000,91.19000,74.95500,-0.01%,10659052 +2020-05-21,91.28000,93.13000,90.35000,93.02000,76.45900,2.01%,10391367 +2020-05-22,92.87000,93.01000,91.73000,92.10000,75.70200,-0.99%,5505076 +2020-05-26,93.45000,93.57000,90.31000,90.71000,74.56000,-1.51%,11867570 +2020-05-27,90.54000,91.00000,88.56000,89.98000,73.96000,-0.80%,12528416 +2020-05-28,90.87000,91.19000,90.00000,90.03000,74.00100,0.06%,8765907 +2020-05-29,91.00000,92.89000,89.60000,92.67000,76.17100,2.93%,13758733 +2020-06-01,92.05000,93.06000,90.69000,90.70000,74.55200,-2.13%,8483116 +2020-06-02,90.97000,91.70000,90.05000,91.04000,74.83100,0.37%,9410732 +2020-06-03,91.47000,91.50000,89.60000,90.89000,74.70800,-0.16%,8584992 +2020-06-04,90.28000,93.48000,90.25000,93.04000,76.47500,2.37%,9523527 +2020-06-05,93.50000,95.54000,92.81000,93.85000,77.14100,0.87%,9627342 +2020-06-08,92.91000,95.01000,92.81000,94.59000,77.74900,0.79%,6618207 +2020-06-09,94.95000,96.66000,94.76000,96.17000,79.04800,1.67%,9553518 +2020-06-10,96.99000,99.35000,96.80000,96.90000,79.64800,0.76%,11126493 +2020-06-11,95.69000,96.89000,92.03000,92.26000,75.83400,-4.79%,12575098 +2020-06-12,93.74000,94.74000,91.03000,92.46000,75.99800,0.22%,8009053 +2020-06-15,91.27000,94.03000,90.78000,93.08000,76.50800,0.67%,7120219 +2020-06-16,94.86000,96.20000,93.48000,96.06000,78.95700,3.20%,9364971 +2020-06-17,96.85000,97.10000,95.27000,95.74000,78.69400,-0.33%,6210890 +2020-06-18,95.56000,96.45000,95.26000,96.23000,79.09700,0.51%,4569496 +2020-06-19,97.72000,98.20000,95.75000,96.71000,79.49200,0.50%,9153438 +2020-06-22,96.64000,97.30000,95.82000,97.27000,79.95200,0.58%,6002554 +2020-06-23,98.42000,99.10000,97.05000,97.31000,79.98500,0.04%,6713343 +2020-06-24,96.46000,97.16000,94.35000,95.14000,78.20100,-2.23%,9024239 +2020-06-25,95.18000,97.07000,94.32000,96.99000,79.72200,1.94%,6405582 +2020-06-26,96.89000,97.03000,95.04000,96.13000,79.01500,-0.89%,14567128 +2020-06-29,96.50000,97.33000,95.68000,96.44000,79.27000,0.32%,6676428 +2020-06-30,95.97000,98.88000,95.83000,98.18000,80.70000,1.80%,8110297 +2020-07-01,98.50000,99.66000,97.50000,99.14000,81.48900,0.98%,6527035 +2020-07-02,99.45000,99.99000,97.86000,98.88000,81.27500,-0.26%,6586059 +2020-07-06,99.64000,99.80000,97.95000,99.01000,81.38200,0.13%,7037040 +2020-07-07,98.68000,100.69000,98.56000,99.35000,81.66200,0.34%,6351848 +2020-07-08,99.75000,100.57000,98.55000,99.28000,81.60400,-0.07%,6154101 +2020-07-09,99.08000,99.78000,96.81000,97.94000,80.50300,-1.35%,5810445 +2020-07-10,98.06000,98.33000,96.36000,96.83000,79.59000,-1.13%,6209849 +2020-07-13,97.36000,99.56000,96.92000,97.86000,80.43700,1.06%,8503433 +2020-07-14,96.97000,99.10000,95.94000,98.87000,82.23700,1.03%,6757336 +2020-07-15,100.00000,100.48000,98.82000,100.48000,83.57600,1.63%,5660055 +2020-07-16,99.69000,100.23000,98.81000,99.92000,83.11000,-0.56%,4269227 +2020-07-17,100.29000,101.28000,99.92000,100.83000,83.86700,0.91%,6890698 +2020-07-20,100.76000,101.25000,99.26000,99.54000,82.79400,-1.28%,4822521 +2020-07-21,99.81000,99.81000,97.17000,97.40000,81.01400,-2.15%,8241705 +2020-07-22,97.80000,98.28000,96.93000,97.70000,81.26400,0.31%,4441837 +2020-07-23,98.24000,98.92000,97.45000,98.03000,81.53800,0.34%,5127240 +2020-07-24,98.05000,98.19000,96.46000,97.11000,80.77300,-0.94%,5169385 +2020-07-27,96.35000,97.89000,96.26000,97.16000,80.81500,0.05%,5030716 +2020-07-28,97.00000,97.62000,96.45500,96.71000,80.44000,-0.46%,5941905 +2020-07-29,96.87000,97.40000,96.64200,97.01000,80.69000,0.31%,5511997 +2020-07-30,96.31000,96.74000,95.40500,96.04000,79.88300,-1.00%,6411485 +2020-07-31,95.54000,97.25000,93.55000,94.91000,78.94300,-1.18%,14614332 +2020-08-03,95.19000,97.17000,95.06000,95.94000,79.80000,1.09%,6920500 +2020-08-04,95.92000,96.03000,94.05500,94.29000,78.42800,-1.72%,7865121 +2020-08-05,94.47000,94.80000,93.12900,93.25000,77.56300,-1.10%,6932657 +2020-08-06,93.32000,93.65000,91.78000,92.57000,76.99700,-0.73%,7269306 +2020-08-07,92.69000,93.00000,92.20000,92.92000,77.28800,0.38%,5227010 +2020-08-10,92.63000,93.67000,92.15000,92.38000,76.83900,-0.58%,7623616 +2020-08-11,92.31000,93.29000,92.13000,92.67000,77.08000,0.31%,7208384 +2020-08-12,93.45000,95.58000,93.33000,95.51000,79.44200,3.06%,7705938 +2020-08-13,95.14000,95.50000,94.00500,94.68000,78.75200,-0.87%,6004395 +2020-08-14,95.38000,95.67000,94.54000,95.07000,79.07600,0.41%,5488458 +2020-08-17,95.29000,97.26000,95.26000,96.35000,80.14100,1.35%,6765991 +2020-08-18,96.62000,96.70000,95.14600,95.65000,79.55900,-0.73%,4557442 +2020-08-19,97.11000,97.42000,95.85000,96.10000,79.93300,0.47%,7671999 +2020-08-20,95.49000,96.03000,94.68200,95.20000,79.18400,-0.94%,6798058 +2020-08-21,95.20000,95.32000,94.32000,94.86000,78.90200,-0.36%,5268986 +2020-08-24,94.90000,95.23500,94.18000,94.51000,78.61100,-0.37%,4103551 +2020-08-25,94.21000,94.79000,93.91000,94.06000,78.23600,-0.48%,6709995 +2020-08-26,93.50000,94.41000,92.94000,94.35000,78.47700,0.31%,5682842 +2020-08-27,94.33000,95.06000,93.67000,94.30000,78.43600,-0.05%,5271517 +2020-08-28,94.52000,94.65000,93.53000,94.17000,78.32800,-0.14%,4938715 +2020-08-31,94.12000,96.01000,94.01000,95.77000,79.65900,1.70%,9932323 +2020-09-01,95.52000,95.92000,91.29000,92.24000,76.72200,-3.69%,15817818 +2020-09-02,92.07000,94.24000,91.90000,93.95000,78.14500,1.85%,9139151 +2020-09-03,93.88000,94.31000,91.09000,91.87000,76.41500,-2.21%,8921855 +2020-09-04,92.08000,93.13300,90.58000,91.87000,76.41500,,9444845 +2020-09-08,91.52000,91.86000,89.45000,90.22000,75.04200,-1.80%,8563903 +2020-09-09,90.86000,92.43000,90.51000,91.63000,76.21500,1.56%,5373513 +2020-09-10,91.07000,91.41000,89.48000,89.65000,74.56800,-2.16%,10403581 +2020-09-11,89.81000,90.34000,89.04000,89.70000,74.61000,0.06%,8385750 +2020-09-14,90.05000,91.26000,89.46000,90.49000,75.26700,0.88%,5212480 +2020-09-15,91.40000,91.98000,90.63500,90.91000,75.61600,0.46%,3851321 +2020-09-16,91.02000,91.27000,89.68500,89.78000,74.67600,-1.24%,6307956 +2020-09-17,89.30000,90.81000,89.17500,89.63000,74.55200,-0.17%,5604683 +2020-09-18,89.49000,90.50000,88.86000,90.11000,74.95100,0.54%,10076304 +2020-09-21,89.14000,89.43000,87.17000,89.09000,74.10200,-1.13%,7328258 +2020-09-22,88.90000,88.95000,87.93000,88.60000,73.69500,-0.55%,5306130 +2020-09-23,89.00000,89.27000,87.11900,87.14000,72.48000,-1.65%,6252954 +2020-09-24,87.00000,87.00000,85.32000,85.91000,71.45700,-1.41%,9980810 +2020-09-25,86.00000,86.86000,85.46000,86.23000,71.72400,0.37%,9935566 +2020-09-28,87.29000,88.20000,86.87000,87.28000,72.59700,1.22%,6306923 +2020-09-29,87.11000,87.28000,86.31000,86.89000,72.27200,-0.45%,5510185 +2020-09-30,87.00000,88.44000,86.81000,87.59000,72.85500,0.81%,8209345 +2020-10-01,88.17000,88.17000,86.73000,87.14000,72.48000,-0.51%,8777328 +2020-10-02,86.50000,87.35000,86.05000,86.12000,71.63200,-1.17%,5554326 +2020-10-05,86.49000,88.18000,86.21000,87.93000,73.13800,2.10%,5984220 +2020-10-06,87.97000,88.06000,85.71000,85.89000,71.44100,-2.32%,8743761 +2020-10-07,86.16000,87.29800,86.03000,87.07000,72.42200,1.37%,5899660 +2020-10-08,87.27000,88.58000,86.92000,87.34000,72.64700,0.31%,5535131 +2020-10-09,87.41000,88.70000,87.35000,87.70000,72.94600,0.41%,6005779 +2020-10-12,88.17000,88.60000,87.32000,88.32000,73.46200,0.71%,7314932 +2020-10-13,88.01000,88.80000,87.47000,87.83000,73.05400,-0.55%,7851718 +2020-10-14,86.83000,87.11200,85.90000,86.07000,72.57200,-2.00%,5864506 +2020-10-15,85.41000,85.74000,84.96000,85.23000,71.86400,-0.98%,6193769 +2020-10-16,85.89000,87.15000,85.75700,86.27000,72.74100,1.22%,5362675 +2020-10-19,86.59000,86.79000,84.13000,84.31000,71.08800,-2.27%,10287992 +2020-10-20,84.19000,84.83000,83.42000,84.25000,71.03700,-0.07%,6933177 +2020-10-21,83.58000,84.14000,82.56000,82.89000,69.89100,-1.61%,9776877 +2020-10-22,83.02000,84.89000,82.92000,84.31000,71.08800,1.71%,8081607 +2020-10-23,84.64000,85.15000,83.94000,84.34000,71.11300,0.04%,4238703 +2020-10-26,84.09000,84.32000,82.81000,83.92000,70.75900,-0.50%,7986251 +2020-10-27,84.00000,84.26000,82.68000,82.71000,69.73900,-1.44%,6705599 +2020-10-28,81.35000,82.21000,80.23500,80.49000,67.86700,-2.68%,11480182 +2020-10-29,80.50000,81.37000,79.11000,80.67000,68.01900,0.22%,8876696 +2020-10-30,83.19500,86.14000,83.00000,85.10000,71.75400,5.49%,18095146 +2020-11-02,86.03000,88.54000,86.00000,88.25000,74.41000,3.70%,10781355 +2020-11-03,89.14000,89.38500,87.43000,87.96000,74.16600,-0.33%,8518756 +2020-11-04,93.13500,97.49000,92.67000,94.50000,79.68000,7.44%,25848966 +2020-11-05,95.36000,95.52000,93.00000,93.69000,78.99700,-0.86%,8012967 +2020-11-06,92.97500,93.65000,91.71000,92.85000,78.28900,-0.90%,7006928 +2020-11-09,95.74000,96.95000,94.67000,95.12000,80.20300,2.44%,11028940 +2020-11-10,96.01000,99.13000,95.62500,98.87000,83.36500,3.94%,12267223 +2020-11-11,99.15000,99.87000,97.76500,98.15000,82.75700,-0.73%,9476508 +2020-11-12,97.50000,97.74500,96.28000,97.60000,82.29400,-0.56%,7649145 +2020-11-13,97.41000,99.55000,97.40000,99.04000,83.50800,1.48%,6890643 +2020-11-16,99.96000,100.54000,98.33000,98.36000,82.93500,-0.69%,8611255 +2020-11-17,99.37000,100.26000,98.74000,99.21000,83.65100,0.86%,11593474 +2020-11-18,100.00000,100.29000,98.68000,98.72000,83.23800,-0.49%,8880632 +2020-11-19,98.76000,100.15000,98.59000,99.67000,84.03900,0.96%,7550296 +2020-11-20,99.95000,101.83000,98.62000,100.84000,85.02600,1.17%,9684787 +2020-11-23,101.94000,102.76000,101.06500,102.18000,86.15500,1.33%,7546710 +2020-11-24,102.88000,104.82000,102.58000,103.96000,87.65600,1.74%,9303598 +2020-11-25,103.82000,104.46000,103.39000,104.20000,87.85900,0.23%,6368079 +2020-11-27,104.98000,105.80000,104.30000,104.89000,88.44000,0.66%,4418751 +2020-11-30,105.12000,105.41500,103.64800,104.58000,88.17900,-0.30%,20726455 +2020-12-01,105.05000,106.38000,104.04000,104.04000,87.72400,-0.52%,7480584 +2020-12-02,104.00000,105.38000,103.32000,104.99000,88.52500,0.91%,5492166 +2020-12-03,105.00000,105.70000,104.30000,104.74000,88.31400,-0.24%,4693555 +2020-12-04,105.02000,107.31000,105.02000,107.28000,90.45600,2.43%,7235820 +2020-12-07,107.04000,107.21000,104.96000,105.84000,89.24100,-1.34%,6532493 +2020-12-08,105.70000,108.35000,105.60000,107.69000,90.80100,1.75%,6688195 +2020-12-09,107.90000,109.15000,107.63000,108.67000,91.62800,0.91%,7350722 +2020-12-10,109.06000,109.07000,106.67000,107.49000,90.63300,-1.09%,6285704 +2020-12-11,107.01000,107.41500,105.58000,106.34000,89.66300,-1.07%,5205199 +2020-12-14,107.43000,108.07000,104.09000,104.20000,87.85900,-2.01%,8272746 +2020-12-15,105.44000,105.45000,102.32000,102.82000,86.69500,-1.32%,12101015 +2020-12-16,102.50000,105.41000,101.90300,104.64000,88.23000,1.77%,9182062 +2020-12-17,104.86000,105.50000,104.11000,104.89000,88.44000,0.24%,6360647 +2020-12-18,105.03000,105.06000,103.20000,104.45000,88.06900,-0.42%,13906755 +2020-12-21,102.76000,103.92000,101.54800,103.71000,87.44500,-0.71%,6664598 +2020-12-22,103.41000,103.50000,102.01000,102.80000,86.67800,-0.88%,4003900 +2020-12-23,103.06000,103.92500,102.91000,103.28000,87.08300,0.47%,3659423 +2020-12-24,103.11000,103.39000,102.60000,103.26000,87.06600,-0.02%,1378649 +2020-12-28,103.65000,103.87500,102.72000,103.45000,87.22600,0.18%,3730009 +2020-12-29,103.95000,105.37000,103.95000,104.70000,88.28000,1.21%,5096383 +2020-12-30,105.11000,106.22700,105.10000,105.27000,88.76100,0.54%,5328415 +2020-12-31,105.26000,107.28000,104.85000,107.15000,90.34600,1.79%,6148110 +2021-01-04,107.18000,107.35000,103.86000,105.41000,88.87900,-1.62%,9523377 +2021-01-05,105.41000,107.02000,104.63000,106.50000,89.79800,1.03%,6823826 +2021-01-06,104.75000,107.19000,104.18000,105.58000,89.02200,-0.86%,11017467 +2021-01-07,106.11000,107.06400,105.56600,106.71000,89.97500,1.07%,8196046 +2021-01-08,106.84000,107.53000,105.76200,107.27000,90.44700,0.52%,5345883 +2021-01-11,107.06500,109.56000,107.06500,109.02000,91.92300,1.63%,6334195 +2021-01-12,109.22000,110.78000,109.12000,109.78000,92.56400,0.70%,6019330 +2021-01-13,109.80000,113.41000,109.70000,112.45000,94.81500,2.43%,9821321 +2021-01-14,110.70000,112.69000,109.50000,111.63000,95.22000,-0.73%,8268761 +2021-01-15,111.20000,111.56000,109.48000,110.52000,94.27300,-0.99%,9196450 +2021-01-19,111.25000,112.31000,110.26000,112.18000,95.68900,1.50%,7723822 +2021-01-20,112.91000,113.10000,111.47000,112.62000,96.06400,0.39%,6554574 +2021-01-21,112.63000,112.75000,110.76000,111.26000,94.90400,-1.21%,5416967 +2021-01-22,110.65000,111.60000,109.48000,110.86000,94.56300,-0.36%,5185463 +2021-01-25,109.73000,111.23000,109.21000,110.50000,94.25600,-0.32%,6928189 +2021-01-26,111.30000,111.30000,108.56000,108.80000,92.80600,-1.54%,5554641 +2021-01-27,106.28000,106.70000,102.59000,102.79000,87.67900,-5.52%,11887853 +2021-01-28,104.00000,105.13800,103.11000,104.21000,88.89000,1.38%,8534301 +2021-01-29,104.00000,104.49000,101.81200,102.48000,87.41500,-1.66%,9380386 +2021-02-01,103.00000,103.89300,101.86000,102.30000,87.26100,-0.18%,7518153 +2021-02-02,102.88000,104.31000,102.50000,103.47000,88.25900,1.14%,10419960 +2021-02-03,106.20000,107.57000,104.01000,106.95000,91.22800,3.36%,12101873 +2021-02-04,106.87000,108.87500,105.25000,108.53000,92.57500,1.48%,9077784 +2021-02-05,109.63000,110.27000,108.44000,108.73000,92.74600,0.18%,7250979 +2021-02-08,108.88500,108.98000,105.81000,106.84000,91.13400,-1.74%,9201107 +2021-02-09,106.00000,106.50000,105.11000,105.40000,89.90500,-1.35%,5482064 +2021-02-10,105.98000,106.13000,103.72000,104.05000,88.75400,-1.28%,7410430 +2021-02-11,104.57000,104.68000,103.32000,103.75000,88.49800,-0.29%,5090055 +2021-02-12,103.76000,104.57000,103.15000,104.44000,89.08700,0.67%,3738364 +2021-02-16,105.33000,106.19000,104.02000,104.20000,88.88200,-0.23%,5637257 +2021-02-17,104.70000,106.75000,104.15000,106.29000,90.66500,2.01%,6913756 +2021-02-18,105.32000,106.61000,105.21000,106.06000,90.46800,-0.22%,5386643 +2021-02-19,106.23000,106.70000,104.91000,105.01000,89.57300,-0.99%,6702445 +2021-02-22,104.66000,107.68000,104.23000,107.06000,91.32100,1.95%,10048281 +2021-02-23,106.97000,107.60000,105.96000,106.27000,90.64800,-0.74%,7058613 +2021-02-24,106.00000,109.44000,105.60200,108.69000,92.71200,2.28%,7626186 +2021-02-25,108.48000,109.30000,107.06600,107.33000,91.55200,-1.25%,6012680 +2021-02-26,107.68000,108.58000,105.36000,107.74000,91.90100,0.38%,9155281 +2021-03-01,108.53000,109.21000,108.07400,108.41000,92.47300,0.62%,4710324 +2021-03-02,108.85000,109.38000,107.81000,107.85000,91.99500,-0.52%,5487024 +2021-03-03,106.86000,107.14000,105.46000,106.71000,91.02300,-1.06%,7218708 +2021-03-04,106.50000,107.75000,104.95000,105.65000,90.11900,-0.99%,7503733 +2021-03-05,106.01000,106.99000,104.07000,106.70000,91.01400,0.99%,7277808 +2021-03-08,106.85000,108.15500,105.80400,106.11000,90.51100,-0.55%,6049384 +2021-03-09,106.48000,108.69000,106.44000,106.79000,91.09100,0.64%,6857541 +2021-03-10,107.39000,108.36000,107.05000,108.00000,92.12300,1.13%,5762619 +2021-03-11,108.13000,108.63000,107.34000,107.87000,92.01200,-0.12%,4671403 +2021-03-12,107.80000,108.58000,107.37200,108.22000,92.31100,0.32%,5341219 +2021-03-15,108.67000,110.36000,108.36000,110.26000,94.05100,1.89%,6644483 +2021-03-16,109.95000,111.08000,109.90000,110.84000,94.54600,0.53%,5570225 +2021-03-17,103.76000,105.09000,102.80000,105.04000,89.59800,-5.23%,19445592 +2021-03-18,104.00000,104.99000,103.42000,103.77000,88.51500,-1.21%,8679096 +2021-03-19,103.93000,104.43000,102.92000,103.42000,88.21600,-0.34%,10899055 +2021-03-22,103.50000,106.40000,102.88000,105.90000,90.33200,2.40%,7627195 +2021-03-23,105.37000,105.94000,104.51000,104.84000,89.42800,-1.00%,6111636 +2021-03-24,104.82000,105.33000,103.05000,103.06000,87.90900,-1.70%,9420087 +2021-03-25,102.90000,104.15000,102.05000,103.88000,88.60900,0.80%,6281528 +2021-03-26,103.87000,106.12000,103.84000,105.98000,90.40000,2.02%,6596922 +2021-03-29,105.76000,107.00000,105.49000,106.73000,91.04000,0.71%,5472684 +2021-03-30,106.86000,107.03000,105.87000,106.79000,91.09100,0.06%,5354134 +2021-03-31,106.88000,109.18000,106.80000,108.22000,92.31100,1.34%,9047971 +2021-04-01,108.92000,108.98200,107.32000,108.52000,92.56700,0.28%,5091745 +2021-04-05,109.08000,109.08000,105.40000,106.14000,90.53700,-2.19%,10584396 +2021-04-06,105.85000,106.28000,104.88000,105.38000,89.88800,-0.72%,8522498 +2021-04-07,105.53000,106.13000,104.17000,105.21000,89.74300,-0.16%,8037315 +2021-04-08,105.40000,106.92000,105.35000,106.10000,90.50200,0.85%,5881841 +2021-04-09,106.39000,107.72000,106.05000,107.54000,91.73100,1.36%,5977497 +2021-04-12,107.82000,108.57000,107.36000,108.25000,92.33600,0.66%,5647491 +2021-04-13,108.03000,108.35500,107.03000,108.22000,92.31100,-0.03%,6165094 +2021-04-14,106.22000,106.67000,105.58000,105.90000,91.44100,-2.14%,7766721 +2021-04-15,105.99000,106.95000,105.62000,106.89000,92.29600,0.93%,5730463 +2021-04-16,107.49000,108.55000,107.14000,107.91000,93.17600,0.95%,8207672 +2021-04-19,107.97000,108.73000,107.12000,108.61000,93.78100,0.65%,4542929 +2021-04-20,108.12000,109.56000,108.05000,109.03000,94.14300,0.39%,5411835 +2021-04-21,109.79000,111.44000,109.35000,110.80000,95.67200,1.62%,6181058 +2021-04-22,110.65000,111.09000,109.61000,110.05000,95.02400,-0.68%,5045956 +2021-04-23,109.71000,111.77000,109.55000,111.38000,96.17300,1.21%,4611077 +2021-04-26,111.56000,112.04000,110.85000,111.39000,96.18100,0.01%,5202284 +2021-04-27,111.25000,111.85000,110.58000,111.44000,96.22400,0.04%,3522943 +2021-04-28,111.68000,112.57000,111.32000,111.93000,96.64700,0.44%,5115980 +2021-04-29,112.38000,112.61000,110.33000,110.89000,95.74900,-0.93%,6766679 +2021-04-30,111.47000,112.31000,110.11000,111.50000,96.27600,0.55%,10575425 +2021-05-03,112.40000,115.10000,111.59000,114.68000,99.02200,2.85%,9138220 +2021-05-04,114.62000,115.94000,113.05000,113.90000,98.34800,-0.68%,8151372 +2021-05-05,114.31000,116.28000,113.95000,115.78000,99.97200,1.65%,7021400 +2021-05-06,115.00000,116.18000,114.16000,116.08000,100.23100,0.26%,5803752 +2021-05-07,116.38000,116.93000,114.96000,115.75000,99.94600,-0.28%,6808151 +2021-05-10,116.38000,117.20000,115.96500,116.22000,100.35200,0.41%,7093305 +2021-05-11,115.48000,116.57000,114.38000,114.89000,99.20300,-1.14%,5784574 +2021-05-12,114.85000,116.00000,114.44000,114.96000,99.26400,0.06%,6208253 +2021-05-13,115.55000,117.20000,115.01000,116.60000,100.68000,1.43%,6558241 +2021-05-14,117.36000,117.59000,116.38000,116.43000,100.53300,-0.15%,6268522 +2021-05-17,116.77000,117.70500,116.56000,116.89000,100.93000,0.40%,6183222 +2021-05-18,116.11000,117.90000,115.32000,117.21000,101.20700,0.27%,8174939 +2021-05-19,116.46000,116.50000,114.38000,115.85000,100.03200,-1.16%,6433640 +2021-05-20,115.34000,117.34000,115.12000,117.11000,101.12000,1.09%,5526137 +2021-05-21,117.52000,118.28000,116.06000,116.12000,100.26500,-0.85%,5577829 +2021-05-24,116.59000,116.81000,115.59000,115.91000,100.08400,-0.18%,4813816 +2021-05-25,115.97000,116.00000,114.19200,114.56000,98.91800,-1.16%,6574215 +2021-05-26,114.53000,114.74000,113.76200,114.70000,99.03900,0.12%,5802748 +2021-05-27,115.12000,115.20000,112.02000,112.32000,96.98400,-2.07%,26406029 +2021-05-28,113.33000,114.48000,112.86000,113.20000,97.74400,0.78%,7104319 +2021-06-01,113.70000,113.99000,112.04000,112.21000,96.88900,-0.87%,6846216 +2021-06-02,112.41000,112.66000,110.85000,111.40000,96.19000,-0.72%,8100988 +2021-06-03,111.12000,112.41000,110.65000,112.21000,96.88900,0.73%,6286320 +2021-06-04,112.40000,113.11000,112.16000,112.36000,97.01900,0.13%,4255407 +2021-06-07,112.71000,114.10600,112.33000,113.01000,97.58000,0.58%,5570097 +2021-06-08,112.68000,113.09000,111.82000,112.34000,97.00100,-0.59%,4114199 +2021-06-09,112.88000,114.42000,112.73800,114.00000,98.43500,1.48%,4884039 +2021-06-10,114.36000,116.99000,114.15000,116.24000,100.36900,1.96%,6263789 +2021-06-11,116.24000,116.36000,114.87000,115.42000,99.66100,-0.71%,4471372 +2021-06-14,115.07000,115.48000,114.18500,115.40000,99.64400,-0.02%,4427568 +2021-06-15,115.36000,115.94000,114.52000,115.83000,100.01500,0.37%,3590566 +2021-06-16,116.22000,116.52500,115.17000,115.53000,99.75600,-0.26%,6661049 +2021-06-17,114.98000,115.89000,114.03000,114.90000,99.21200,-0.55%,4172600 +2021-06-18,113.64000,114.20000,113.05000,113.12000,97.67500,-1.55%,7415414 +2021-06-21,113.69000,115.25000,112.77000,114.73000,99.06500,1.42%,4666098 +2021-06-22,114.49000,115.28400,113.88000,114.70000,99.03900,-0.03%,4360184 +2021-06-23,114.55000,115.02500,113.95000,114.00000,98.43500,-0.61%,3837260 +2021-06-24,114.42000,116.19000,114.26000,114.74000,99.07400,0.65%,7712631 +2021-06-25,112.90000,113.59000,112.14000,112.98000,97.55400,-1.53%,11709352 +2021-06-28,113.26000,114.11000,112.84000,113.00000,97.57100,0.02%,5141769 +2021-06-29,112.65000,112.75000,111.61000,112.30000,96.96700,-0.62%,5795062 +2021-06-30,112.21000,112.92000,111.63000,112.64000,97.26100,0.30%,5042837 +2021-07-01,112.95000,114.55000,112.89000,114.26000,98.65900,1.44%,5307231 +2021-07-02,114.52000,115.49000,113.89000,115.17000,99.44500,0.80%,5719688 +2021-07-06,115.17000,115.90000,114.77000,115.73000,99.92900,0.49%,7172101 +2021-07-07,115.91000,116.97000,115.31000,116.75000,100.80900,0.88%,6695072 +2021-07-08,115.76000,116.81000,115.68000,116.35000,100.46400,-0.34%,3948773 +2021-07-09,116.30000,117.32500,116.11000,116.58000,100.66300,0.20%,4823388 +2021-07-12,116.80000,118.35000,116.62000,117.63000,101.56900,0.90%,8148410 +2021-07-13,117.59000,118.09000,116.69000,117.91000,101.81100,0.24%,6540271 +2021-07-14,116.87000,117.55000,116.39000,117.36000,102.45900,-0.47%,6543417 +2021-07-15,116.81000,117.49000,115.75000,117.18000,102.30100,-0.15%,4544621 +2021-07-16,117.91000,118.33000,116.92000,117.50000,102.58100,0.27%,6826115 +2021-07-19,116.67000,117.00000,113.74000,115.42000,100.76500,-1.77%,6762257 +2021-07-20,115.55000,117.73400,115.46000,116.05000,101.31500,0.55%,5581438 +2021-07-21,116.64000,117.07000,115.79000,116.99000,102.13600,0.81%,4133804 +2021-07-22,116.64000,117.91300,116.39000,117.54000,102.61600,0.47%,6257034 +2021-07-23,117.98000,118.67000,117.57000,118.19000,103.18300,0.55%,4411471 +2021-07-26,118.13000,118.47000,117.26900,117.79000,102.83400,-0.34%,3730133 +2021-07-27,117.79000,118.30000,116.76000,117.96000,102.98200,0.14%,3773332 +2021-07-28,117.63000,118.93000,117.30000,118.55000,103.49700,0.50%,5650734 +2021-07-29,119.03000,119.13000,118.14500,118.87000,103.77700,0.27%,4623767 +2021-07-30,119.00000,119.15000,116.12000,116.30000,101.53300,-2.16%,9017218 +2021-08-02,116.89000,117.24000,115.41000,115.45000,100.79100,-0.73%,9245504 +2021-08-03,115.67000,116.31000,114.88900,116.25000,101.49000,0.69%,5902736 +2021-08-04,115.78000,116.52000,114.91000,115.08000,100.46800,-1.01%,4601960 +2021-08-05,115.13000,115.56000,114.45000,115.12000,100.50300,0.03%,5132446 +2021-08-06,115.26000,115.55000,114.43000,114.45000,99.91800,-0.58%,5340425 +2021-08-09,114.58000,115.19000,113.74000,114.06000,99.57800,-0.34%,5277890 +2021-08-10,114.20000,115.03000,112.92000,114.82000,100.24100,0.67%,5120793 +2021-08-11,115.16000,115.34000,113.54500,113.72000,99.28100,-0.96%,6840435 +2021-08-12,113.96000,115.73000,113.91000,115.64000,100.95700,1.69%,4864650 +2021-08-13,115.82000,116.76000,115.70000,116.48000,101.69000,0.73%,4408928 +2021-08-16,117.00000,118.62000,116.71000,118.41000,103.37500,1.66%,8182154 +2021-08-17,118.08000,119.74000,118.00000,119.66000,104.46700,1.06%,6551727 +2021-08-18,119.17000,119.91700,117.18000,117.29000,102.39700,-1.98%,5586858 +2021-08-19,116.21000,118.96000,116.21000,117.93000,102.95600,0.55%,6145211 +2021-08-20,118.10000,119.47000,117.65000,118.82000,103.73300,0.75%,4112540 +2021-08-23,119.80000,120.45000,119.22000,119.36000,104.20500,0.45%,4748427 +2021-08-24,119.72000,119.72000,118.42000,119.68000,104.48400,0.27%,3831466 +2021-08-25,119.86000,121.40000,118.87000,120.40000,105.11300,0.60%,5241062 +2021-08-26,120.86000,121.25000,120.15000,120.40000,105.11300,,5035404 +2021-08-27,120.34000,120.64000,119.42000,119.58000,104.39700,-0.68%,4279857 +2021-08-30,119.84000,120.90000,119.54000,120.57000,105.26100,0.83%,3260927 +2021-08-31,120.83000,121.17000,120.02500,120.78000,105.44400,0.17%,6021815 +2021-09-01,121.00000,121.53000,106.10000,112.27000,98.01500,-7.05%,50943168 +2021-09-02,113.55000,113.74000,110.82000,112.02000,97.79700,-0.22%,14726266 +2021-09-03,111.18000,112.07000,111.02000,111.62000,97.44700,-0.36%,5366517 +2021-09-07,110.45000,111.57000,108.32000,109.03000,95.18600,-2.32%,12695939 +2021-09-08,108.06000,110.90000,107.72000,110.36000,96.34700,1.22%,10823166 +2021-09-09,109.44000,109.74000,107.20000,107.27000,93.65000,-2.80%,10337081 +2021-09-10,107.48000,108.32000,106.36000,106.68000,93.13500,-0.55%,7620148 +2021-09-13,107.39000,108.77000,106.80600,107.48000,93.83300,0.75%,7398901 +2021-09-14,107.99000,108.07000,106.25000,106.48000,92.96000,-0.93%,6102705 +2021-09-15,106.59000,108.80000,106.03000,107.77000,94.08600,1.21%,7444253 +2021-09-16,108.24000,108.75000,106.53000,108.08000,94.35700,0.29%,5821818 +2021-09-17,107.50000,108.25000,107.10300,107.73000,94.05100,-0.32%,14165421 +2021-09-20,106.10000,107.49000,105.56000,106.40000,92.89000,-1.23%,7103375 +2021-09-21,106.25000,107.41000,106.20000,107.15000,93.54500,0.70%,6400369 +2021-09-22,107.01000,107.58000,105.93000,106.41000,92.89900,-0.69%,6319140 +2021-09-23,106.99000,108.27000,106.65000,107.36000,93.72800,0.89%,5847755 +2021-09-24,106.87000,108.05000,106.44000,107.07000,93.47500,-0.27%,5836091 +2021-09-27,107.13000,108.64000,107.02000,107.72000,94.04300,0.61%,4969647 +2021-09-28,107.62000,108.62000,107.04000,107.34000,93.71100,-0.35%,6445607 +2021-09-29,107.85000,109.58000,107.47500,108.84000,95.02000,1.40%,6270080 +2021-09-30,109.20000,110.42000,107.78000,107.87000,94.17400,-0.89%,7888038 +2021-10-01,108.25000,109.69000,106.87000,109.09000,95.23900,1.13%,8611459 +2021-10-04,108.84000,110.20000,107.69000,108.73000,94.92400,-0.33%,9779169 +2021-10-05,109.39000,110.58000,109.10000,109.51000,95.60500,0.72%,7146929 +2021-10-06,109.30000,109.67000,108.15000,109.32000,95.43900,-0.17%,5710312 +2021-10-07,109.78000,111.79000,109.56000,110.87000,96.79300,1.42%,7842638 +2021-10-08,111.05000,111.75000,110.64000,111.18000,97.06300,0.28%,5019756 +2021-10-11,111.14000,111.40000,110.28000,110.34000,96.33000,-0.76%,4613800 +2021-10-12,110.12000,110.26000,108.16000,108.57000,94.78500,-1.60%,6305802 +2021-10-13,108.59000,109.03500,108.00000,108.53000,94.75000,-0.04%,5474818 +2021-10-14,107.96000,108.99000,107.80000,108.91000,96.21600,0.35%,7290453 +2021-10-15,109.15000,109.96200,109.08000,109.33000,96.58700,0.39%,4634513 +2021-10-18,108.99000,108.99000,107.09000,107.43000,94.90900,-1.74%,7949357 +2021-10-19,107.75000,108.06800,106.86000,107.45000,94.92700,0.02%,4614876 +2021-10-20,107.50000,109.11000,107.50000,108.41000,95.77500,0.89%,5627072 +2021-10-21,108.41000,108.94500,107.15000,108.76000,96.08400,0.32%,4811807 +2021-10-22,108.67000,109.22000,108.31000,109.14000,96.42000,0.35%,4614352 +2021-10-25,109.08000,109.14000,107.75000,108.50000,95.85400,-0.59%,5697405 +2021-10-26,108.81000,109.57500,108.20000,109.49000,96.72900,0.91%,5047395 +2021-10-27,109.58000,109.72000,108.17000,108.40000,95.76600,-1.00%,4875368 +2021-10-28,108.39000,109.89800,108.20000,109.67000,96.88800,1.17%,5193298 +2021-10-29,112.09000,114.92000,111.42000,114.67000,101.30500,4.56%,16544959 +2021-11-01,115.25000,115.72000,113.57000,114.81000,101.42900,0.12%,6996715 +2021-11-02,115.25000,117.69000,115.16000,116.53000,102.94800,1.50%,10344882 +2021-11-03,116.53000,117.61000,116.24000,117.57000,103.86700,0.89%,6186916 +2021-11-04,117.57000,117.72000,116.33000,117.06000,103.41700,-0.43%,4912212 +2021-11-05,116.73000,117.32000,115.50000,117.18000,103.52300,0.10%,4635806 +2021-11-08,117.20000,117.45000,115.78000,116.06000,102.53300,-0.96%,7015002 +2021-11-09,116.24000,116.59000,115.41000,115.61000,102.13600,-0.39%,3116505 +2021-11-10,115.40000,117.10000,115.39000,116.75000,103.14300,0.99%,4981119 +2021-11-11,116.94000,117.49000,116.29000,116.63000,103.03700,-0.10%,3121049 +2021-11-12,117.40000,117.40000,116.43000,116.97000,103.33700,0.29%,2547998 +2021-11-15,116.95000,117.80000,116.22000,116.84000,103.22200,-0.11%,3940964 +2021-11-16,116.61000,117.47000,116.34000,116.42000,102.85100,-0.36%,3476401 +2021-11-17,116.60000,117.62000,116.25000,117.35000,103.67300,0.80%,4361522 +2021-11-18,117.41000,118.37000,116.64000,117.07000,103.42500,-0.24%,3161016 +2021-11-19,117.63000,117.80000,115.86000,116.24000,102.69200,-0.71%,5885750 +2021-11-22,115.95000,117.34000,115.01000,115.65000,102.17100,-0.51%,3976104 +2021-11-23,116.56000,119.33000,116.15000,118.88000,105.02400,2.79%,8948673 +2021-11-24,118.68000,119.24000,118.08000,118.66000,104.83000,-0.19%,5792843 +2021-11-26,117.61000,118.11000,115.83000,116.51000,102.93100,-1.81%,5016660 +2021-11-29,116.83000,117.92000,116.58000,116.89000,103.26600,0.33%,4372526 +2021-11-30,116.68000,116.79000,115.10000,115.28000,101.84400,-1.38%,8172099 +2021-12-01,115.78000,118.98000,115.61000,115.91000,102.40100,0.55%,6293338 +2021-12-02,116.24500,117.60000,115.60000,116.87000,103.24900,0.83%,4919820 +2021-12-03,117.74000,119.00000,117.00000,118.85000,104.99800,1.69%,6428107 +2021-12-06,119.63000,122.45000,119.21000,121.35000,107.20700,2.10%,8939945 +2021-12-07,121.98000,122.14000,121.00000,121.51000,107.34800,0.13%,6123509 +2021-12-08,121.96000,122.44000,120.75000,121.87000,107.66600,0.30%,5278113 +2021-12-09,122.21000,124.45900,122.10000,124.15000,109.68000,1.87%,8082307 +2021-12-10,123.71500,126.01000,123.71500,125.47000,110.84600,1.06%,7059504 +2021-12-13,125.20000,127.74000,125.20000,126.51000,111.76500,0.83%,7834198 +2021-12-14,125.70000,127.85000,125.38000,127.29000,112.45400,0.62%,6381439 +2021-12-15,128.25000,130.78000,127.60000,130.23000,115.05200,2.31%,9585631 +2021-12-16,130.10000,133.28000,129.90800,131.78000,116.42100,1.19%,9568975 +2021-12-17,130.84000,131.02000,129.37000,129.53000,114.43300,-1.71%,12631089 +2021-12-20,128.51000,131.39000,128.23000,130.86000,115.60800,1.03%,7119219 +2021-12-21,131.23000,131.35000,129.14500,129.95000,114.80400,-0.70%,6085915 +2021-12-22,129.91000,132.58000,129.78000,132.05000,116.65900,1.62%,7070941 +2021-12-23,132.33000,133.77000,132.17000,133.09000,117.57800,0.79%,5702267 +2021-12-27,133.19000,134.48000,133.16000,134.41000,118.74400,0.99%,4437416 +2021-12-28,134.55000,135.26000,133.74000,134.39000,118.72700,-0.01%,4237747 +2021-12-29,134.61000,135.87000,134.08000,135.36000,119.58400,0.72%,5594263 +2021-12-30,135.75000,136.83000,135.63000,135.93000,120.08700,0.42%,6354294 +2021-12-31,136.04000,136.20900,135.30000,135.40000,119.61900,-0.39%,3961376 +2022-01-03,135.41000,135.70000,133.51000,135.42000,119.63700,0.01%,6842342 +2022-01-04,135.33000,136.22000,134.38100,135.16000,119.40700,-0.19%,6298281 +2022-01-05,135.00000,138.15000,135.00000,135.87000,120.03400,0.53%,7724946 +2022-01-06,136.40000,136.66000,135.16000,135.23000,119.46900,-0.47%,4667036 +2022-01-07,135.25000,135.83500,134.13000,134.88000,119.16000,-0.26%,8630341 +2022-01-10,135.08000,136.89500,134.57000,136.39000,120.49400,1.12%,9794424 +2022-01-11,135.85000,137.09000,134.80000,136.97000,121.00600,0.43%,6962151 +2022-01-12,136.52000,137.38800,136.03000,137.29000,121.28900,0.23%,6589301 +2022-01-13,135.00000,135.12000,132.90000,133.52000,119.20400,-2.75%,8386373 +2022-01-14,133.35000,136.05000,132.29100,135.87000,121.30200,1.76%,10484542 +2022-01-18,135.51000,137.98000,135.28000,136.78000,122.11400,0.67%,12285120 +2022-01-19,136.41000,137.50000,134.84000,135.21000,120.71300,-1.15%,6183052 +2022-01-20,134.50000,134.80000,132.75000,133.03000,118.76600,-1.61%,6612799 +2022-01-21,133.06000,134.25000,131.67000,131.98000,117.82900,-0.79%,7583037 +2022-01-24,132.82000,133.25000,128.26000,132.16000,117.99000,0.14%,13735586 +2022-01-25,131.49000,134.32000,130.79000,133.09000,118.82000,0.70%,10296517 +2022-01-26,133.29000,135.48000,132.83000,134.23000,119.83800,0.86%,8040271 +2022-01-27,135.50000,138.30000,135.36000,135.97000,121.39100,1.30%,8871192 +2022-01-28,135.99000,137.98000,134.60400,137.92000,123.13200,1.43%,8014359 +2022-01-31,136.82000,137.17000,135.62000,136.89000,122.21200,-0.75%,10299974 +2022-02-01,137.37000,137.84000,136.04000,137.00000,122.31100,0.08%,7413881 +2022-02-02,135.41000,139.41000,133.05000,138.62000,123.75700,1.18%,11363053 +2022-02-03,139.50000,141.71000,139.04000,140.73000,125.64100,1.52%,10272729 +2022-02-04,140.15000,142.80000,139.23000,140.65000,125.56900,-0.06%,6921536 +2022-02-07,141.17000,143.01500,140.33000,142.53000,127.24800,1.34%,9597817 +2022-02-08,142.03000,143.60000,141.25000,143.51000,128.12300,0.69%,7559548 +2022-02-09,143.97500,143.98000,142.84000,143.20000,127.84600,-0.22%,5989143 +2022-02-10,143.15000,144.42000,142.31000,142.71000,127.40800,-0.34%,7333409 +2022-02-11,142.86000,143.61000,141.54000,142.01000,126.78300,-0.49%,6475182 +2022-02-14,141.78000,143.19000,139.44100,143.00000,127.66700,0.70%,9931861 +2022-02-15,143.35000,145.46000,143.20000,144.76000,129.23900,1.23%,9530138 +2022-02-16,144.74000,147.22000,144.16000,145.87000,130.23000,0.77%,8028898 +2022-02-17,144.80000,145.47000,143.58000,144.97000,129.42600,-0.62%,5486620 +2022-02-18,144.69000,145.73000,143.37100,144.03000,128.58700,-0.65%,7585916 +2022-02-22,141.25000,146.35000,141.25000,145.56000,129.95300,1.06%,9898603 +2022-02-23,146.22000,148.35000,145.36000,146.76000,131.02400,0.82%,9270988 +2022-02-24,143.61000,145.70000,143.47000,145.27000,129.69400,-1.02%,12070209 +2022-02-25,146.13000,150.36000,146.05000,149.54000,133.50600,2.94%,8320709 +2022-02-28,146.65000,148.08000,145.76000,147.77000,131.92600,-1.18%,11090648 +2022-03-01,147.67000,149.50000,146.21000,147.69000,131.85400,-0.05%,7489868 +2022-03-02,147.70000,151.25100,147.22000,149.57000,133.53300,1.27%,8247223 +2022-03-03,149.81000,150.79000,148.84500,150.41000,134.28300,0.56%,5408390 +2022-03-04,148.60000,150.68000,148.10100,150.56000,134.41700,0.10%,5390340 +2022-03-07,149.00000,150.75000,148.19000,149.45000,133.42600,-0.74%,7137687 +2022-03-08,149.00000,149.89000,146.36000,147.15000,131.37200,-1.54%,8817502 +2022-03-09,148.26000,150.11000,147.76000,148.84000,132.88100,1.15%,5368890 +2022-03-10,148.07000,149.75000,147.70000,149.17000,133.17600,0.22%,4635711 +2022-03-11,149.34000,150.40000,148.98000,149.06000,133.07800,-0.07%,5171515 +2022-03-14,150.73000,152.97000,149.02000,152.10000,135.79200,2.04%,8647186 +2022-03-15,152.26000,156.42500,152.16000,155.88000,139.16600,2.49%,8384311 +2022-03-16,156.50000,156.82000,153.52000,156.05000,139.31800,0.11%,7178920 +2022-03-17,157.17000,158.61000,156.21000,158.59000,141.58600,1.63%,7227874 +2022-03-18,158.00000,159.44000,157.14000,159.20000,142.13000,0.38%,9782842 +2022-03-21,159.95000,160.95000,158.99000,160.05000,142.88900,0.53%,5668865 +2022-03-22,160.05000,160.30000,158.02000,160.01000,142.85300,-0.02%,5724732 +2022-03-23,160.01000,161.18000,158.36000,158.42000,141.43400,-0.99%,6300611 +2022-03-24,159.22000,160.73000,158.85000,160.28000,143.09500,1.17%,4638125 +2022-03-25,160.55000,161.98000,160.23000,161.33000,144.03200,0.66%,5116488 +2022-03-28,160.61000,162.03000,159.53000,161.97000,144.60300,0.40%,4516453 +2022-03-29,162.99000,163.28000,161.29000,162.18000,144.79100,0.13%,6154068 +2022-03-30,161.72000,164.35000,161.72000,163.75000,146.19200,0.97%,5151769 +2022-03-31,162.93000,164.65900,162.09500,162.11000,144.72800,-1.00%,8670050 +2022-04-01,162.15000,163.07000,160.10000,162.68000,145.23700,0.35%,5703304 +2022-04-04,162.50000,163.83500,161.46000,161.89000,144.53200,-0.49%,6893388 +2022-04-05,161.89000,165.96000,161.84000,163.43000,145.90700,0.95%,6609903 +2022-04-06,164.49000,169.27000,163.80000,168.91000,150.79900,3.35%,8810799 +2022-04-07,167.67000,174.59000,167.54000,173.28000,154.70100,2.59%,7468993 +2022-04-08,173.00000,175.91000,172.50200,174.96000,156.20100,0.97%,7204244 +2022-04-11,174.90000,175.04000,169.32000,169.83000,151.62100,-2.93%,8163215 +2022-04-12,169.31000,170.56000,166.21000,167.31000,149.37100,-1.48%,8279674 +2022-04-13,165.00000,165.00000,156.44500,158.95000,143.16600,-5.00%,18312612 +2022-04-14,157.85000,163.87000,156.82000,162.31000,146.19200,2.11%,11074802 +2022-04-18,161.96000,162.79000,158.75000,159.36000,143.53500,-1.82%,6500188 +2022-04-19,160.40000,160.50000,153.71000,156.35000,140.82400,-1.89%,9359942 +2022-04-20,156.36000,158.10000,155.52000,156.70000,141.13900,0.22%,6151042 +2022-04-21,157.00000,160.38000,155.35000,158.52000,142.77900,1.16%,7903316 +2022-04-22,157.28000,158.32000,154.34000,154.99000,139.59900,-2.23%,7938279 +2022-04-25,154.84000,156.64000,152.84000,156.30000,140.77900,0.85%,6932604 +2022-04-26,156.44000,159.69000,155.82000,156.18000,140.67100,-0.08%,6777286 +2022-04-27,156.56000,159.50000,154.56000,157.62000,141.96800,0.92%,6039054 +2022-04-28,158.36000,158.44000,154.33500,156.31000,140.78800,-0.83%,7466852 +2022-04-29,149.56000,149.86000,139.93000,146.88000,132.29500,-6.03%,25155901 +2022-05-02,146.65000,148.90000,143.44000,147.87000,133.18600,0.67%,9690811 +2022-05-03,148.05000,150.74000,147.95000,149.60000,134.74400,1.17%,6163420 +2022-05-04,148.18000,152.37000,147.59000,151.59000,136.53700,1.33%,5748949 +2022-05-05,152.77000,153.32000,150.04000,152.18000,137.06800,0.39%,6869281 +2022-05-06,149.68000,153.52000,149.01500,152.83000,137.65400,0.43%,6145590 +2022-05-09,151.62000,153.53600,148.93400,150.96000,135.96900,-1.22%,6968994 +2022-05-10,151.27000,154.53000,150.51000,152.09000,136.98700,0.75%,6525184 +2022-05-11,151.02000,154.76000,150.94000,151.96000,136.87000,-0.09%,5630020 +2022-05-12,153.38000,154.35000,150.15000,154.29000,138.96900,1.53%,6914812 +2022-05-13,153.42000,154.39000,151.89500,153.50000,138.25700,-0.51%,6398527 +2022-05-16,153.93000,156.89000,153.27000,155.47000,140.03200,1.28%,6565644 +2022-05-17,155.38000,155.79000,152.85000,154.78000,139.41000,-0.44%,6032338 +2022-05-18,154.79000,155.70000,151.75000,152.43000,137.29300,-1.52%,6498124 +2022-05-19,151.20000,152.40000,149.28000,151.72000,136.65400,-0.47%,5994936 +2022-05-20,152.33000,153.52000,147.81000,151.01000,136.01400,-0.47%,6746396 +2022-05-23,151.65000,152.00000,147.19000,148.03000,133.33000,-1.97%,6886431 +2022-05-24,147.03000,151.35000,146.61000,149.11000,134.30300,0.73%,6367369 +2022-05-25,150.36000,152.99000,149.79000,151.96000,136.87000,1.91%,5042646 +2022-05-26,151.63000,153.06500,150.39000,150.57000,135.61800,-0.91%,6659284 +2022-05-27,149.52000,150.05000,147.75000,150.00000,135.10500,-0.38%,8404961 +2022-05-31,148.64000,148.88000,146.66500,147.37000,132.73600,-1.75%,11227814 +2022-06-01,147.79000,147.89000,144.32000,146.02000,131.52000,-0.92%,5598079 +2022-06-02,146.65000,147.07000,142.90000,146.75000,132.17700,0.50%,5999151 +2022-06-03,146.75000,148.21000,146.75000,147.17000,132.55600,0.29%,4891769 +2022-06-06,147.00000,147.82000,145.66000,146.53000,131.97900,-0.43%,3912363 +2022-06-07,146.92000,149.34500,145.86500,149.14000,134.33000,1.78%,4991336 +2022-06-08,148.90000,149.85000,148.24500,149.25000,134.42900,0.07%,4835297 +2022-06-09,149.72000,150.52000,145.30000,145.43000,130.98900,-2.56%,5644278 +2022-06-10,144.34000,144.63300,142.15000,143.20000,128.98000,-1.53%,5465177 +2022-06-13,140.86000,142.06500,138.78000,139.42000,125.57500,-2.64%,5996965 +2022-06-14,139.44000,140.66000,136.31800,137.62000,123.95400,-1.29%,5861797 +2022-06-15,136.57000,139.09000,136.23000,138.09000,124.37700,0.34%,5981766 +2022-06-16,136.54000,139.29000,135.76000,139.15000,125.33200,0.77%,6963350 +2022-06-17,137.60000,139.53000,137.18500,138.28000,124.54900,-0.63%,10429906 +2022-06-21,139.95000,143.96500,139.70000,143.47000,129.22300,3.75%,7160529 +2022-06-22,143.72000,150.10000,143.61000,147.56000,132.90700,2.85%,7996281 +2022-06-23,148.72000,150.80000,147.54000,149.45000,134.60900,1.28%,7794996 +2022-06-24,150.89000,152.74000,149.62000,152.34000,137.21200,1.93%,8527824 +2022-06-27,153.00000,155.45000,152.75000,153.14000,137.93300,0.53%,5377329 +2022-06-28,153.17000,155.11500,151.39000,152.49000,137.34700,-0.42%,5735763 +2022-06-29,153.90000,156.62000,153.35000,154.14000,138.83400,1.08%,6140869 +2022-06-30,153.17000,154.04000,150.87000,153.16000,137.95100,-0.64%,7289474 +2022-07-01,153.08000,153.86000,151.45900,153.80000,138.52700,0.42%,4619958 +2022-07-05,151.90000,154.05000,149.66000,153.93000,138.64400,0.08%,5479930 +2022-07-06,154.61000,154.99000,151.68500,152.53000,137.38300,-0.91%,5113557 +2022-07-07,150.20000,152.58000,150.01200,152.00000,136.90600,-0.35%,6516294 +2022-07-08,152.00000,155.25000,151.79000,152.85000,137.67200,0.56%,4078438 +2022-07-11,152.28000,154.50000,152.28000,153.23000,138.01400,0.25%,4492189 +2022-07-12,153.00000,154.57000,152.06000,152.46000,137.32000,-0.50%,5319521 +2022-07-13,152.00000,153.83000,151.30000,152.15000,137.04100,-0.20%,5221159 +2022-07-14,148.89000,151.01000,148.49000,150.44000,136.77100,-1.12%,7576966 +2022-07-15,151.84000,153.86500,151.42500,153.62000,139.66200,2.11%,4872998 +2022-07-18,153.80000,154.47100,148.89000,149.57000,135.98000,-2.64%,6838632 +2022-07-19,150.00000,150.23000,148.80000,149.74000,136.13500,0.11%,5647075 +2022-07-20,149.53000,150.45000,147.33500,147.69000,134.27100,-1.37%,5315701 +2022-07-21,147.24000,147.84000,146.02000,147.75000,134.32500,0.04%,4066839 +2022-07-22,148.47000,149.29000,147.58000,148.47000,134.98000,0.49%,3639742 +2022-07-25,148.54000,150.94000,148.51000,150.22000,136.57100,1.18%,4347064 +2022-07-26,151.15000,153.56400,150.33000,150.87000,137.16200,0.43%,4900782 +2022-07-27,149.50000,151.50000,148.93000,151.15000,137.41600,0.19%,4145779 +2022-07-28,151.44000,152.41000,146.62000,149.75000,136.14400,-0.93%,6572286 +2022-07-29,145.44000,146.30000,139.05000,143.51000,130.47100,-4.17%,17754728 +2022-08-01,141.51000,142.84000,139.15000,140.22000,127.48000,-2.29%,8523926 +2022-08-02,141.18000,142.84000,140.10000,140.39000,127.63400,0.12%,5197280 +2022-08-03,141.72000,143.02000,140.64500,141.20000,128.37100,0.58%,5474235 +2022-08-04,142.09000,142.58000,138.69000,138.92000,126.29800,-1.61%,7071686 +2022-08-05,139.05000,139.91000,137.95000,138.04000,125.49800,-0.63%,5371137 +2022-08-08,138.04000,140.80000,137.77000,140.34000,127.58900,1.67%,4854572 +2022-08-09,140.68000,142.24000,139.87500,140.25000,127.50700,-0.06%,3819828 +2022-08-10,140.91000,141.06000,139.00000,140.94000,128.13400,0.49%,4075303 +2022-08-11,140.23000,142.87000,139.66000,142.08000,129.17100,0.81%,5972801 +2022-08-12,141.89000,143.09000,140.27000,142.60000,129.64300,0.37%,5208659 +2022-08-15,143.11000,143.28000,140.42000,142.29000,129.36200,-0.22%,4513165 +2022-08-16,142.11000,143.98000,142.08000,142.55000,129.59800,0.18%,3852310 +2022-08-17,141.42000,142.76500,140.55400,141.44000,128.58900,-0.78%,3605241 +2022-08-18,141.49000,141.58000,139.82000,141.29000,128.45200,-0.11%,3525304 +2022-08-19,141.78000,143.36000,141.45500,141.85000,128.96100,0.40%,4530905 +2022-08-22,141.97000,142.66000,139.96000,140.34000,127.58900,-1.06%,4023503 +2022-08-23,139.65000,140.85000,138.45000,139.02000,126.38900,-0.94%,3768140 +2022-08-24,139.05000,139.46000,137.70000,137.91000,125.37900,-0.80%,5018913 +2022-08-25,138.77000,139.56100,137.67000,139.33000,126.67000,1.03%,3301213 +2022-08-26,138.89000,139.85000,136.25000,136.35000,123.96100,-2.14%,3838778 +2022-08-29,136.20000,136.72000,134.76000,135.71000,123.37900,-0.47%,3834669 +2022-08-30,135.14000,136.48500,134.89000,135.55000,123.23400,-0.12%,4337138 +2022-08-31,135.69000,136.04200,134.17000,134.46000,122.24300,-0.80%,5789572 +2022-09-01,134.64000,138.59000,134.10000,138.45000,125.87000,2.97%,4521000 +2022-09-02,138.66000,139.40000,135.81000,136.28000,123.89800,-1.57%,3601571 +2022-09-06,137.30000,139.35000,136.24000,137.59000,125.08900,0.96%,4747468 +2022-09-07,137.55000,139.04000,135.34000,138.71000,126.10700,0.81%,4141659 +2022-09-08,139.64000,140.57000,138.65000,140.52000,127.75200,1.30%,3988381 +2022-09-09,140.40000,142.17000,140.10000,141.42000,128.57100,0.64%,4427619 +2022-09-12,141.01000,142.87000,140.32000,142.24000,129.31600,0.58%,4938378 +2022-09-13,140.55000,141.93000,137.49000,138.53000,125.94300,-2.61%,6195920 +2022-09-14,139.17000,140.43900,138.27000,139.55000,126.87000,0.74%,4673843 +2022-09-15,139.99000,143.90000,139.39000,142.51000,129.56200,2.12%,6416933 +2022-09-16,143.40000,144.85000,141.36000,144.06000,130.97100,1.09%,13887527 +2022-09-19,143.64000,143.86000,141.43000,142.66000,129.69800,-0.97%,5042468 +2022-09-20,141.82000,142.49000,140.37000,141.77000,128.88900,-0.62%,4532904 +2022-09-21,142.15000,143.62800,140.29000,140.31000,127.56100,-1.03%,5076059 +2022-09-22,140.21000,144.46000,140.00000,143.01000,130.01600,1.92%,5931138 +2022-09-23,142.07000,143.42000,140.95300,143.06000,130.06200,0.03%,5751553 +2022-09-26,142.08000,142.80000,140.11000,141.21000,128.38000,-1.29%,5697755 +2022-09-27,142.59000,145.54000,141.29000,141.72000,128.84300,0.36%,5598162 +2022-09-28,144.22000,145.31700,142.62200,144.60000,131.46200,2.03%,5226665 +2022-09-29,144.85000,145.25000,141.83000,142.72000,129.75200,-1.30%,5509430 +2022-09-30,142.20000,142.32500,134.09000,134.21000,122.01600,-5.96%,15358992 +2022-10-03,135.88000,138.80000,135.30600,138.32000,125.75200,3.06%,7437506 +2022-10-04,139.21000,142.72000,137.75900,141.99000,129.08900,2.65%,6612386 +2022-10-05,141.47000,144.47000,141.11000,143.33000,130.30700,0.94%,4777913 +2022-10-06,142.79000,142.99000,139.90000,140.29000,127.54300,-2.12%,5124994 +2022-10-07,139.01000,140.05000,137.55000,138.76000,126.15200,-1.09%,4648839 +2022-10-10,139.03000,139.58500,136.87000,138.31000,125.74300,-0.32%,3830982 +2022-10-11,138.02000,143.68000,138.02000,141.51000,128.65200,2.31%,5675053 +2022-10-12,141.64000,143.06000,139.93000,139.98000,127.26100,-1.08%,4527978 +2022-10-13,136.70000,143.18000,136.27000,142.92000,131.21600,2.10%,5066422 +2022-10-14,142.60000,144.48000,142.21000,142.94000,131.23500,0.01%,5290634 +2022-10-17,142.65000,144.93000,142.10000,144.41000,132.58400,1.03%,4016197 +2022-10-18,145.23000,145.86900,143.53000,144.60000,132.75900,0.13%,3540393 +2022-10-19,144.80000,145.45000,142.31000,143.13000,131.40900,-1.02%,3333531 +2022-10-20,143.16000,144.03700,142.43000,142.93000,131.22500,-0.14%,3880102 +2022-10-21,143.34000,147.75500,142.42500,147.06000,135.01700,2.89%,5419447 +2022-10-24,148.71000,151.53000,148.70000,150.89000,138.53300,2.60%,5139685 +2022-10-25,148.03000,150.60000,147.28500,149.82000,137.55100,-0.71%,5229382 +2022-10-26,151.01000,152.89000,150.70000,152.51000,140.02100,1.80%,4728270 +2022-10-27,153.76000,153.99000,152.06000,153.50000,140.93000,0.65%,6850415 +2022-10-28,145.93000,148.98000,142.34000,147.61000,135.52200,-3.84%,10812155 +2022-10-31,145.17000,146.78000,144.08000,146.40000,134.41100,-0.82%,8604836 +2022-11-01,146.66000,147.70000,144.55000,146.91000,134.87900,0.35%,6351399 +2022-11-02,147.03000,148.08000,144.48000,144.52000,132.68500,-1.63%,5345330 +2022-11-03,144.00000,145.42000,143.03000,144.42000,132.59300,-0.07%,3850854 +2022-11-04,145.35000,145.58000,143.08000,145.28000,133.38300,0.60%,4623813 +2022-11-07,145.28000,148.80000,144.70000,148.10000,135.97200,1.94%,4304139 +2022-11-08,148.83000,151.63000,147.96000,148.53000,136.36700,0.29%,4637534 +2022-11-09,148.59000,150.57000,147.04000,147.62000,135.53100,-0.61%,4573740 +2022-11-10,150.66000,150.66000,147.75000,149.72000,137.45900,1.42%,5607668 +2022-11-11,149.54000,150.52000,145.74500,150.16000,137.86300,0.29%,6786445 +2022-11-14,150.98000,154.53500,150.98000,151.74000,139.31400,1.05%,7077092 +2022-11-15,153.39000,153.42000,149.96100,153.04000,140.50700,0.86%,5909485 +2022-11-16,153.44000,156.69000,151.23000,151.87000,139.43300,-0.76%,7358683 +2022-11-17,150.97000,153.07400,149.97000,152.16000,139.69900,0.19%,5069501 +2022-11-18,153.67000,155.64000,153.67000,154.98000,142.28900,1.85%,5691126 +2022-11-21,155.39500,158.62900,154.43000,157.11000,144.24400,1.37%,6492325 +2022-11-22,157.69000,159.88000,157.56000,159.79000,146.70500,1.71%,5351192 +2022-11-23,159.95000,160.94000,158.82000,159.39000,146.33700,-0.25%,3221178 +2022-11-25,159.59000,160.75000,159.24100,159.62000,146.54900,0.14%,1661909 +2022-11-28,160.00000,160.73000,157.83000,158.43000,145.45600,-0.75%,3902961 +2022-11-29,158.31000,159.43000,157.21000,158.20000,145.24500,-0.15%,3688967 +2022-11-30,158.79000,161.18000,156.46000,161.18000,147.98100,1.88%,12342536 +2022-12-01,161.00000,163.20000,159.98000,161.63000,148.39400,0.28%,5827897 +2022-12-02,160.72000,163.76000,160.51300,163.66000,150.25800,1.26%,4305089 +2022-12-05,162.89000,165.19000,162.89000,163.94000,150.51500,0.17%,4859547 +2022-12-06,164.03000,164.38500,161.55000,163.72000,150.31300,-0.13%,5480495 +2022-12-07,163.69000,165.53000,163.26000,165.40000,151.85500,1.03%,4637777 +2022-12-08,165.40000,166.23000,164.28000,165.99000,152.39700,0.36%,4274507 +2022-12-09,166.76000,167.75000,162.81000,163.06000,149.70700,-1.77%,4644814 +2022-12-12,163.21000,165.49000,162.75000,165.32000,151.78200,1.39%,4109432 +2022-12-13,166.95000,167.50000,164.67000,164.79000,151.29500,-0.32%,5050473 +2022-12-14,164.60000,165.98000,162.83000,164.86000,151.35900,0.04%,4485377 +2022-12-15,163.89000,164.61000,161.95000,163.10000,149.74400,-1.07%,5268477 +2022-12-16,162.05000,163.32000,160.48000,160.48000,147.33800,-1.61%,18905522 +2022-12-19,160.78000,162.23000,160.06000,161.49000,148.26500,0.63%,4033361 +2022-12-20,161.61000,161.85000,160.07000,160.58000,147.43000,-0.56%,4221227 +2022-12-21,161.45000,162.73000,160.36000,162.21000,148.92600,1.02%,3707199 +2022-12-22,161.87000,163.39000,161.53000,163.27000,149.90000,0.65%,3606176 +2022-12-23,163.39000,163.82000,162.33000,163.10000,149.74400,-0.10%,2685137 +2022-12-27,163.49000,163.81000,161.78000,162.99000,149.64300,-0.07%,2669310 +2022-12-28,163.70000,164.69000,162.11000,162.23000,148.94500,-0.47%,2944692 +2022-12-29,162.96000,163.88000,162.19000,162.56000,149.24800,0.20%,3112642 +2022-12-30,162.23000,162.84500,159.82000,161.61000,148.37600,-0.58%,3680370 +2023-01-03,162.04000,163.02000,160.81000,162.38000,149.08300,0.48%,4937722 +2023-01-04,162.40000,164.28000,161.51000,163.69000,150.28500,0.81%,4440480 +2023-01-05,163.09000,164.49000,162.34000,163.49000,150.10200,-0.12%,3516002 +2023-01-06,164.84000,168.11000,164.12000,166.55000,152.91100,1.87%,5099112 +2023-01-09,165.90000,166.28000,160.88000,161.66000,148.42200,-2.94%,7832955 +2023-01-10,162.23000,162.42000,158.30000,159.64000,146.56700,-1.25%,5936187 +2023-01-11,159.22000,159.34000,155.06000,157.17000,144.29900,-1.55%,7492023 +2023-01-12,155.00000,155.26000,151.72000,152.22000,141.11300,-3.15%,7665110 +2023-01-13,152.09000,153.81000,151.34000,153.60000,142.39300,0.91%,6019501 +2023-01-17,153.80000,155.10000,152.58000,152.83000,141.67900,-0.50%,8507159 +2023-01-18,152.12000,152.42000,149.07000,149.20000,138.31400,-2.38%,6190824 +2023-01-19,148.95000,150.54000,147.33200,148.71000,137.85900,-0.33%,7170148 +2023-01-20,149.43000,149.71000,147.15000,149.59000,138.67500,0.59%,7059012 +2023-01-23,149.86000,150.43000,148.05400,148.55000,137.71100,-0.70%,7616363 +2023-01-24,148.08000,148.86500,146.44000,147.69000,136.91400,-0.58%,5171361 +2023-01-25,147.38000,147.98000,146.50000,147.79000,137.00700,0.07%,5744293 +2023-01-26,147.92000,148.70000,147.11000,147.40000,136.64500,-0.26%,4577825 +2023-01-27,147.31000,147.68000,146.01500,146.28000,135.60700,-0.76%,4591481 +2023-01-30,145.87000,147.12000,145.26000,145.65000,135.02300,-0.43%,4573369 +2023-01-31,145.63000,147.85000,144.41000,147.75000,136.97000,1.44%,5628869 +2023-02-01,146.63000,147.44000,145.25000,146.60000,135.90300,-0.78%,5439922 +2023-02-02,145.93000,145.93000,143.44000,144.84000,134.27200,-1.20%,6160758 +2023-02-03,145.92000,146.80000,144.70000,145.20000,134.60600,0.25%,6552966 +2023-02-06,145.74000,146.33000,144.80500,145.02000,134.43900,-0.12%,4296963 +2023-02-07,144.58000,145.46200,143.66000,145.14000,134.55000,0.08%,5401859 +2023-02-08,145.41000,146.35000,144.47000,144.61000,134.05900,-0.37%,5753781 +2023-02-09,148.50000,153.70000,147.90000,148.70000,137.85000,2.83%,12216912 +2023-02-10,149.69000,153.18000,148.77000,152.05000,140.95600,2.25%,8956730 +2023-02-13,152.02000,153.78000,151.26000,153.73000,142.51300,1.10%,5602677 +2023-02-14,153.92000,154.00000,151.76000,152.59000,141.45600,-0.74%,4662841 +2023-02-15,152.62000,153.49000,150.83000,151.06000,140.03800,-1.00%,5648431 +2023-02-16,149.11000,150.50000,148.73000,149.53000,138.62000,-1.01%,3757489 +2023-02-17,149.15000,151.39000,148.61000,151.31000,140.27000,1.19%,4562520 +2023-02-21,149.82000,153.02000,149.82000,152.00000,140.90900,0.46%,8466058 +2023-02-22,151.00000,152.15000,150.24000,150.67000,139.67600,-0.88%,6041747 +2023-02-23,150.90000,153.57000,149.17000,152.07000,140.97400,0.93%,5993448 +2023-02-24,151.30000,152.98000,150.90500,152.71000,141.56800,0.42%,5621293 +2023-02-27,153.26000,154.74500,153.10000,154.28000,143.02300,1.03%,6828968 +2023-02-28,153.96000,154.37000,152.62000,153.90000,142.67100,-0.25%,7561840 +2023-03-01,152.76000,155.58000,152.37000,155.27000,143.94100,0.89%,5485959 +2023-03-02,155.23000,155.77000,154.21000,154.38000,143.11600,-0.57%,4569616 +2023-03-03,154.33000,156.17000,154.00500,156.06000,144.67300,1.09%,4851351 +2023-03-06,155.79000,156.46000,154.54500,155.28000,143.95000,-0.50%,4051860 +2023-03-07,155.57000,155.67000,152.05000,152.93000,141.77200,-1.51%,4606864 +2023-03-08,152.79000,153.74000,148.54000,149.60000,138.68500,-2.18%,5860279 +2023-03-09,150.07000,150.91000,146.57500,147.35000,136.59900,-1.50%,5350616 +2023-03-10,147.84000,150.64000,147.47000,149.71000,138.78700,1.60%,6825537 +2023-03-13,149.00000,153.32000,149.00000,151.95000,140.86300,1.50%,7653805 +2023-03-14,151.95000,153.99000,151.46000,153.85000,142.62400,1.25%,6644091 +2023-03-15,152.18000,154.38000,151.72500,154.06000,142.81900,0.14%,6304637 +2023-03-16,153.20000,155.92000,152.51000,155.30000,143.96900,0.80%,6331262 +2023-03-17,155.78000,156.07000,151.88000,154.22000,142.96700,-0.70%,42756434 +2023-03-20,154.52000,156.34000,154.46000,156.12000,144.72900,1.23%,4408449 +2023-03-21,156.64000,157.05000,155.10000,156.77000,145.33100,0.42%,4675760 +2023-03-22,155.68000,156.88000,153.61000,153.67000,142.45800,-1.98%,4376890 +2023-03-23,154.10000,156.50000,154.02000,155.30000,143.96900,1.06%,4584071 +2023-03-24,155.28000,158.48000,154.59000,158.02000,146.49000,1.75%,4678822 +2023-03-27,158.83000,159.14000,157.37500,157.54000,146.04500,-0.30%,3887844 +2023-03-28,157.80000,158.59900,157.45000,158.25000,146.70300,0.45%,3532488 +2023-03-29,158.98000,159.70000,156.36000,158.00000,146.47200,-0.16%,3959986 +2023-03-30,158.01000,158.53000,157.42000,157.92000,146.39700,-0.05%,3635850 +2023-03-31,158.43000,159.57000,157.73000,159.37000,147.74200,0.92%,4957340 +2023-04-03,158.25000,160.47000,157.79200,160.42000,148.71500,0.66%,4389371 +2023-04-04,160.51000,161.73000,159.53000,159.78000,148.12200,-0.40%,4224607 +2023-04-05,160.00000,161.67000,159.01000,160.80000,149.06700,0.64%,5743036 +2023-04-06,160.80000,162.19000,160.62000,161.55000,149.76300,0.47%,5498465 +2023-04-10,161.71000,162.06000,160.21000,161.28000,149.51200,-0.17%,3309544 +2023-04-11,161.49000,162.59000,161.19000,161.38000,149.60500,0.06%,2875876 +2023-04-12,162.12000,163.48000,161.60000,162.36000,150.51400,0.61%,4005041 +2023-04-13,161.00000,162.86100,160.55000,162.69000,152.19100,0.20%,3868681 +2023-04-14,162.64000,163.00000,160.93000,161.59000,151.16200,-0.68%,3473284 +2023-04-17,161.92000,162.20000,160.64500,161.18000,150.77900,-0.25%,3684027 +2023-04-18,161.00000,161.23000,158.41000,159.59000,149.29100,-0.99%,4996418 +2023-04-19,158.67000,161.44000,158.52000,161.21000,150.80700,1.02%,4826940 +2023-04-20,161.18000,161.77000,160.58000,161.74000,151.30300,0.33%,3808233 +2023-04-21,162.59000,163.19000,162.02000,162.41000,151.93000,0.41%,4812336 +2023-04-24,162.57000,164.36000,162.33000,164.08000,153.49200,1.03%,4729221 +2023-04-25,164.81000,166.20000,164.49000,164.90000,154.25900,0.50%,5506163 +2023-04-26,162.68000,163.26000,160.50200,161.80000,151.35900,-1.88%,4887033 +2023-04-27,153.87000,153.87000,147.16000,148.87000,139.26300,-7.99%,17063029 +2023-04-28,147.97000,151.39000,147.44000,151.12000,141.36800,1.51%,7123969 +2023-05-01,150.84000,154.71000,150.82000,153.71000,143.79100,1.71%,5601024 +2023-05-02,153.55000,155.02000,151.20000,151.62000,141.83600,-1.36%,5135645 +2023-05-03,151.07000,151.51000,148.45000,149.25000,139.61900,-1.56%,6815547 +2023-05-04,149.00000,149.00000,146.35000,147.36000,137.85100,-1.27%,5694328 +2023-05-05,148.54000,149.38000,147.14000,148.03000,138.47700,0.45%,4447899 +2023-05-08,148.15000,148.20000,146.74000,147.45000,137.93500,-0.39%,3689670 +2023-05-09,147.41000,148.46000,146.27000,146.83000,137.35500,-0.42%,4201761 +2023-05-10,146.52000,146.98200,145.15300,146.42000,136.97100,-0.28%,4127299 +2023-05-11,147.29000,147.57000,145.19000,146.59000,137.13000,0.12%,4300537 +2023-05-12,146.79000,147.60000,146.07000,147.15000,137.65400,0.38%,3526535 +2023-05-15,147.67000,148.90000,145.66000,146.59000,137.13000,-0.38%,4391988 +2023-05-16,145.86000,146.94000,143.23000,143.29000,134.04300,-2.25%,4686169 +2023-05-17,143.02000,143.52000,140.52000,143.35000,134.09900,0.04%,5482179 +2023-05-18,142.61000,143.56000,141.97500,143.44000,134.18400,0.06%,4791232 +2023-05-19,143.86000,145.80000,143.80000,145.11000,135.74600,1.16%,5610287 +2023-05-22,145.47000,146.66000,143.78000,144.90000,135.54900,-0.14%,3867314 +2023-05-23,144.45000,144.82000,142.34000,142.52000,133.32300,-1.64%,5121865 +2023-05-24,142.59000,142.94000,140.94000,141.15000,132.04100,-0.96%,4143510 +2023-05-25,140.03000,140.20000,138.26000,138.62000,129.67500,-1.79%,6986571 +2023-05-26,138.72000,139.85000,137.10000,137.56000,128.68300,-0.76%,7590596 +2023-05-30,135.49000,136.83500,135.25000,136.44000,127.63500,-0.81%,7671512 +2023-05-31,136.62000,138.71000,135.76800,137.96000,129.05700,1.11%,12318303 +2023-06-01,135.26000,135.26000,131.10000,133.44000,124.82900,-3.28%,11895561 +2023-06-02,133.71000,136.97000,133.50000,136.87000,128.03800,2.57%,6661613 +2023-06-05,137.00000,138.31000,136.29000,136.86000,128.02800,-0.01%,4276414 +2023-06-06,137.47000,137.54000,134.63000,135.43000,126.69100,-1.04%,4359933 +2023-06-07,134.90000,137.06000,134.26000,136.50000,127.69200,0.79%,4645397 +2023-06-08,137.00000,137.89000,136.00000,137.64000,128.75800,0.84%,4714346 +2023-06-09,137.56000,139.18600,137.08000,138.18000,129.26300,0.39%,4359676 +2023-06-12,139.58000,139.67000,136.90500,137.73000,128.84200,-0.33%,4888612 +2023-06-13,137.51000,138.47000,137.20000,138.31000,129.38500,0.42%,4229114 +2023-06-14,138.81000,139.27000,136.08000,136.23000,127.43900,-1.50%,6128322 +2023-06-15,136.75000,136.84000,135.46000,135.89000,127.12100,-0.25%,6614867 +2023-06-16,136.70000,138.92000,136.48500,138.64000,129.69300,2.02%,14616004 +2023-06-20,137.10000,138.95000,136.66000,137.82000,128.92600,-0.59%,4868972 +2023-06-21,136.75000,137.43000,134.68000,136.86000,128.02800,-0.70%,5828444 +2023-06-22,137.15000,137.90000,135.89000,137.41000,128.54300,0.40%,4827381 +2023-06-23,137.30000,138.69000,135.67000,135.92000,127.14900,-1.08%,7395593 +2023-06-26,136.15000,136.15000,133.69000,134.95000,126.24200,-0.71%,6468068 +2023-06-27,134.88000,134.88000,132.52000,132.60000,124.04300,-1.74%,7839934 +2023-06-28,132.60000,133.17000,130.96000,132.51000,123.95900,-0.07%,6911943 +2023-06-29,132.37000,133.91000,132.13000,133.23000,124.63300,0.54%,4947633 +2023-06-30,133.47000,135.93000,132.80000,134.73000,126.03600,1.13%,8711339 +2023-07-03,134.00000,135.43000,133.15000,135.01000,126.29800,0.21%,2674576 +2023-07-05,135.18000,137.88000,134.64000,137.62000,128.73900,1.93%,6903255 +2023-07-06,137.48000,138.28000,136.44000,137.25000,128.39300,-0.27%,6091193 +2023-07-07,137.15000,137.65000,135.34500,135.50000,126.75600,-1.28%,6873206 +2023-07-10,135.41000,136.09000,134.06000,134.49000,125.81100,-0.75%,5153334 +2023-07-11,134.00000,135.76000,133.68000,135.57000,126.82200,0.80%,5144836 +2023-07-12,135.82000,136.60000,134.79000,134.98000,126.27000,-0.44%,4944072 +2023-07-13,132.93000,134.10000,132.70000,133.59000,126.35400,-1.03%,4631973 +2023-07-14,134.73000,136.61500,134.12000,136.01000,128.64300,1.81%,5544137 +2023-07-17,135.82000,136.23000,134.56100,134.83000,127.52700,-0.87%,4033127 +2023-07-18,134.80000,137.90000,134.71000,136.58000,129.18200,1.30%,5393007 +2023-07-19,137.24000,138.06000,136.95000,137.68000,130.22200,0.81%,4784172 +2023-07-20,138.84000,142.72000,138.55000,142.19000,134.48800,3.28%,7009951 +2023-07-21,142.20000,144.18000,141.94000,143.74000,135.95400,1.09%,5654525 +2023-07-24,143.10000,144.43000,142.83500,143.18000,135.42400,-0.39%,4468729 +2023-07-25,142.40000,142.92500,141.32000,141.63000,133.95800,-1.08%,4778222 +2023-07-26,141.43000,142.28000,140.52000,141.90000,134.21400,0.19%,5006796 +2023-07-27,144.48000,151.36500,144.48000,148.85000,140.78700,4.90%,13664380 +2023-07-28,149.92000,151.76000,148.55500,150.85000,142.67900,1.34%,8000588 +2023-07-31,150.43000,150.50000,147.62000,149.58000,141.47800,-0.84%,9109912 +2023-08-01,150.00000,150.87000,147.84000,148.54000,140.49400,-0.70%,4409838 +2023-08-02,148.11000,150.57000,148.11000,149.38000,141.28800,0.57%,5756902 +2023-08-03,148.96000,149.36000,148.18000,149.05000,140.97600,-0.22%,4674396 +2023-08-04,148.97000,150.57000,147.16000,147.73000,139.72800,-0.89%,4231356 +2023-08-07,148.00000,150.88000,147.80000,150.33000,142.18700,1.76%,3800775 +2023-08-08,150.78000,151.75000,148.92000,149.62000,141.51500,-0.47%,4013530 +2023-08-09,150.49000,152.06000,149.91000,150.77000,142.60300,0.77%,3737349 +2023-08-10,151.20000,152.84000,150.57000,151.44000,143.23700,0.44%,3275881 +2023-08-11,151.95000,153.50000,151.72000,152.18000,143.93700,0.49%,3454834 +2023-08-14,153.02000,153.14000,151.57000,152.27000,144.02200,0.06%,2570936 +2023-08-15,151.57000,152.90000,150.79000,152.12000,143.88000,-0.10%,3636397 +2023-08-16,152.59000,153.60000,151.38000,151.55000,143.34100,-0.37%,3214884 +2023-08-17,151.16000,151.90500,149.92000,150.02000,141.89400,-1.01%,5285682 +2023-08-18,150.29000,150.93000,149.23000,150.14000,142.00700,0.08%,4050901 +2023-08-21,149.71000,150.35000,148.88000,150.16000,142.02600,0.01%,3944923 +2023-08-22,150.00000,150.00000,147.97000,148.24000,140.21000,-1.28%,3209910 +2023-08-23,148.67000,149.00000,145.94000,147.08000,139.11300,-0.78%,5414795 +2023-08-24,146.92000,147.82000,146.35000,146.63000,138.68700,-0.31%,3986314 +2023-08-25,147.02000,147.66500,146.20000,146.69000,138.74400,0.04%,3275300 +2023-08-28,147.09000,148.06500,146.77000,147.43000,139.44400,0.50%,2807026 +2023-08-29,147.99000,148.91000,146.50000,147.59000,139.59500,0.11%,3419293 +2023-08-30,148.12000,148.80000,146.90000,148.32000,140.28600,0.49%,3486403 +2023-08-31,148.39000,148.71300,146.87000,146.96000,139.00000,-0.92%,4110696 +2023-09-01,147.36000,148.89000,147.36000,148.20000,140.17200,0.84%,3357992 +2023-09-05,148.50000,148.96000,145.86000,146.10000,138.18600,-1.42%,3911258 +2023-09-06,146.10000,146.12000,143.74000,145.61000,137.72300,-0.34%,5304376 +2023-09-07,146.15000,149.00000,145.86500,148.91000,140.84400,2.27%,5142242 +2023-09-08,149.00000,149.76000,148.20000,149.02000,140.94800,0.07%,4339818 +2023-09-11,148.86000,149.40500,148.41500,149.04000,140.96700,0.01%,2911622 +2023-09-12,149.50000,149.60000,147.62000,149.27000,141.18400,0.15%,2424839 +2023-09-13,149.42000,152.40000,149.05000,151.16000,142.97200,1.27%,5953685 +2023-09-14,152.01000,154.69000,151.80000,153.64000,145.31800,1.64%,6337093 +2023-09-15,152.78000,154.70000,151.93000,152.12000,143.88000,-0.99%,8868282 +2023-09-18,153.08000,153.97000,152.10000,153.94000,145.60100,1.20%,2967644 +2023-09-19,153.89000,154.64000,151.60000,153.49000,145.17600,-0.29%,3509954 +2023-09-20,154.06000,154.88000,153.37000,153.61000,145.28900,0.08%,2744850 +2023-09-21,153.68000,154.85000,152.66000,153.43000,145.11900,-0.12%,3660361 +2023-09-22,153.90000,153.90000,152.52000,152.74000,144.46600,-0.45%,3049308 +2023-09-25,152.44000,154.74000,151.66000,154.65000,146.27300,1.25%,3740015 +2023-09-26,154.40000,154.60000,153.33000,153.91000,145.57300,-0.48%,3936257 +2023-09-27,153.84000,154.00000,151.61000,153.13000,144.83500,-0.51%,3621183 +2023-09-28,153.64000,153.83000,151.37000,152.25000,144.00300,-0.57%,3697512 +2023-09-29,152.46000,152.53000,148.83000,149.06000,140.98600,-2.10%,5581666 +2023-10-02,148.47000,148.86000,146.72000,148.25000,140.22000,-0.54%,3827857 +2023-10-03,147.83000,147.99000,145.35500,147.43000,139.44400,-0.55%,4580885 +2023-10-04,146.57000,148.08000,146.31000,147.69000,139.69000,0.18%,3159590 +2023-10-05,147.93000,149.53000,147.08500,147.45000,139.46300,-0.16%,3599472 +2023-10-06,146.49000,149.33400,146.12000,148.24000,140.21000,0.54%,5370284 +2023-10-09,148.27000,149.75000,147.16000,149.11000,141.03300,0.59%,2903356 +2023-10-10,149.39000,149.56000,148.04000,148.89000,140.82500,-0.15%,3728963 +2023-10-11,149.13000,150.40000,148.77000,149.34000,141.25100,0.30%,3189787 +2023-10-12,148.13000,148.60000,147.01000,148.30000,141.66700,-0.70%,4554424 +2023-10-13,148.95000,149.66000,147.34000,147.96000,141.34200,-0.23%,4305141 +2023-10-16,148.22000,149.50000,146.92000,147.23000,140.64500,-0.49%,3704361 +2023-10-17,147.33000,149.66000,147.15000,149.18000,142.50700,1.32%,5372411 +2023-10-18,149.27000,149.61000,148.34000,149.28000,142.60300,0.07%,4910625 +2023-10-19,148.55000,148.55000,143.33000,145.52000,139.01100,-2.52%,6147208 +2023-10-20,145.28000,147.50500,145.28000,146.23000,139.68900,0.49%,4223840 +2023-10-23,146.16000,146.42000,144.20000,144.73000,138.25600,-1.03%,3903412 +2023-10-24,145.15000,146.97000,145.10000,146.31000,139.76600,1.09%,3362941 +2023-10-25,146.11000,146.90000,144.82000,145.26000,138.76300,-0.72%,5461503 +2023-10-26,144.86000,145.95000,144.23000,145.20000,138.70500,-0.04%,5569443 +2023-10-27,138.77000,143.00000,136.03000,138.93000,132.71600,-4.32%,9427212 +2023-10-30,140.67000,145.71000,140.67000,141.89000,135.54400,2.13%,9258591 +2023-10-31,142.09000,142.22000,139.68000,141.18000,134.86500,-0.50%,10394046 +2023-11-01,141.86000,143.71000,141.75000,142.47000,136.09800,0.91%,4207824 +2023-11-02,141.31000,143.77000,140.51000,143.26000,136.85200,0.55%,4066793 +2023-11-03,143.95000,143.95000,140.89000,141.42000,135.09500,-1.28%,5414623 +2023-11-06,141.89000,142.37000,140.98000,141.20000,134.88400,-0.16%,4374878 +2023-11-07,141.52000,142.17700,140.57000,142.16000,135.80100,0.68%,5024646 +2023-11-08,143.44000,143.88500,141.92000,142.03000,135.67700,-0.09%,5299324 +2023-11-09,141.00000,141.60000,135.85000,138.04000,131.86600,-2.81%,14970331 +2023-11-10,138.65000,139.36000,136.40000,138.59000,132.39100,0.40%,4586711 +2023-11-13,138.59000,139.16000,137.43000,138.64000,132.43900,0.04%,4454787 +2023-11-14,138.93000,140.10000,137.96000,138.06000,131.88500,-0.42%,4509184 +2023-11-15,138.25000,138.25000,136.29700,137.60000,131.44500,-0.33%,6473164 +2023-11-16,138.28000,138.82000,137.05000,138.28000,132.09500,0.49%,5257172 +2023-11-17,138.36000,138.88000,137.38000,138.30000,132.11400,0.01%,4332349 +2023-11-20,137.53000,138.69000,137.14000,138.31000,132.12400,0.01%,4490104 +2023-11-21,138.73000,139.36000,137.83000,138.73000,132.52500,0.30%,4690970 +2023-11-22,139.06000,139.84000,138.33000,138.47000,132.27600,-0.19%,3428670 +2023-11-24,140.00000,140.08000,138.46000,138.67000,132.46800,0.14%,1636535 +2023-11-27,138.70000,139.37500,137.79000,139.09000,132.86900,0.30%,5529373 +2023-11-28,139.05000,139.66000,137.92000,138.08000,131.90400,-0.73%,5347231 +2023-11-29,138.02000,139.09000,137.65000,138.50000,132.30500,0.30%,3996604 +2023-11-30,138.01000,142.70000,138.01000,142.39000,136.02100,2.81%,9297383 +2023-12-01,142.54000,144.10000,142.28000,143.41000,136.99600,0.72%,4903432 +2023-12-04,143.41000,145.49000,143.27000,144.15000,137.70200,0.52%,4845465 +2023-12-05,144.11000,145.08400,142.66000,144.57000,138.10400,0.29%,3961719 +2023-12-06,144.79000,147.07000,144.73000,146.38000,139.83300,1.25%,4882416 +2023-12-07,147.64000,148.38000,145.20000,147.97000,141.35200,1.09%,7225141 +2023-12-08,148.07000,150.07000,148.00000,149.28000,142.60300,0.89%,5695196 +2023-12-11,150.67000,152.71000,150.64000,151.24000,144.47500,1.31%,6343530 +2023-12-12,151.73000,153.59000,150.16500,153.24000,146.38600,1.32%,5882226 +2023-12-13,152.98000,154.77000,152.73000,154.30000,147.39800,0.69%,8104528 +2023-12-14,154.36000,155.16000,152.75900,154.88000,147.95300,0.38%,7869640 +2023-12-15,154.74000,155.89000,153.11000,154.04000,147.15000,-0.54%,15203070 +2023-12-18,153.00000,154.35500,151.75000,153.42000,146.55800,-0.40%,5379553 +2023-12-19,153.59000,154.48000,152.45000,153.60000,146.73000,0.12%,4876196 +2023-12-20,153.99000,154.21000,151.54000,151.69000,144.90500,-1.24%,4716407 +2023-12-21,152.05000,152.91400,151.29000,152.59000,145.76500,0.59%,4036192 +2023-12-22,153.29000,155.46000,153.08900,154.94000,148.01000,1.54%,3373413 +2023-12-26,154.25000,155.28000,154.13000,154.62000,147.70400,-0.21%,2073611 +2023-12-27,154.05000,154.97000,153.72000,154.88000,147.95300,0.17%,3640100 +2023-12-28,155.25000,155.63000,154.54000,154.75000,147.82800,-0.08%,2601447 +2023-12-29,154.54000,155.21000,154.41000,154.97000,148.03800,0.14%,3712029 +2024-01-02,154.90000,160.14000,154.77000,159.82000,152.67200,3.13%,8059876 +2024-01-03,160.59000,161.75000,159.84000,160.46000,153.28300,0.40%,5301350 +2024-01-04,160.31000,162.29000,159.43000,161.46000,154.23800,0.62%,8332192 +2024-01-05,161.33000,163.03000,160.60900,162.14000,154.88800,0.42%,5607337 +2024-01-08,162.18000,162.77000,159.77900,161.43000,154.21000,-0.44%,6001632 +2024-01-09,161.43000,163.47000,160.83500,162.31000,155.05000,0.55%,4454130 +2024-01-10,162.27000,165.08000,161.88000,164.89000,157.51500,1.59%,6609876 +2024-01-11,164.25000,165.12000,163.08600,163.78000,156.45400,-0.67%,4591523 +2024-01-12,162.75000,163.30000,162.18000,162.40000,156.61700,-0.84%,4971442 +2024-01-16,161.98000,162.30000,161.02000,161.48000,155.73000,-0.57%,4747730 +2024-01-17,161.75000,162.95000,161.52000,162.04000,156.27000,0.35%,4423158 +2024-01-18,161.16000,163.65500,161.00000,163.30000,157.48500,0.78%,5074330 +2024-01-19,163.91000,164.87000,162.60000,164.77000,158.90200,0.90%,5863150 +2024-01-22,164.44000,165.45000,163.76000,165.39000,159.50000,0.38%,4864044 +2024-01-23,164.45000,167.53000,164.06000,167.50000,161.53500,1.28%,5784885 +2024-01-24,167.77000,167.95000,164.06000,164.22000,158.37200,-1.96%,5406176 +2024-01-25,164.00000,165.21000,163.20000,165.13000,159.25000,0.55%,4465939 +2024-01-26,165.27000,165.86000,163.50000,164.40000,158.54600,-0.44%,4654408 +2024-01-29,165.85000,166.76000,163.68000,163.91000,158.07300,-0.30%,4704269 +2024-01-30,164.22000,164.98000,163.26000,164.92000,159.04700,0.62%,3819615 +2024-01-31,165.75000,165.86000,163.95000,164.40000,158.54600,-0.32%,4994053 +2024-02-01,163.70000,167.68000,162.67000,167.59000,161.62200,1.94%,5584434 +2024-02-02,169.42000,172.85000,165.23000,168.67000,162.66400,0.64%,7870521 +2024-02-05,169.84000,173.13000,168.45000,171.26000,165.16100,1.54%,6486886 +2024-02-06,171.65000,173.96000,169.77000,173.29000,167.11900,1.19%,7038000 +2024-02-07,174.01000,175.56000,173.32000,175.01000,168.77800,0.99%,6409084 +2024-02-08,174.35000,175.91000,174.30000,174.79000,168.56600,-0.13%,5709326 +2024-02-09,175.07000,175.40000,173.05000,174.08000,167.88100,-0.41%,3502661 +2024-02-12,173.54000,174.76000,172.23000,173.07000,166.90700,-0.58%,3477198 +2024-02-13,174.46000,175.20000,171.96500,173.29000,167.11900,0.13%,5480551 +2024-02-14,173.06000,174.86000,172.68000,174.42000,168.20900,0.65%,4348610 +2024-02-15,174.02000,176.73500,173.81000,176.59000,170.30200,1.24%,5276243 +2024-02-16,176.89000,178.92000,176.07000,177.49000,171.16900,0.51%,6689902 +2024-02-20,175.83000,178.68000,175.52000,175.75000,169.49100,-0.98%,5484327 +2024-02-21,176.29000,176.62500,173.50000,175.14000,168.90300,-0.35%,3819124 +2024-02-22,174.78000,177.34000,173.14000,176.75000,170.45600,0.92%,4852394 +2024-02-23,177.26000,178.90500,177.01100,178.09000,171.74800,0.76%,3941923 +2024-02-26,178.84000,179.79000,178.00000,178.81000,172.44200,0.40%,4327400 +2024-02-27,178.77000,179.53000,176.98000,178.99000,172.61600,0.10%,3888566 +2024-02-28,179.85000,179.89000,176.89000,178.00000,171.66100,-0.55%,4326102 +2024-02-29,177.86500,178.02000,175.39000,176.05000,169.78100,-1.10%,7485722 +2024-03-01,176.05000,179.19000,175.75000,178.91000,172.53900,1.62%,4028935 +2024-03-04,178.35000,179.98000,176.28000,177.05000,170.74500,-1.04%,4723582 +2024-03-05,177.79000,179.59000,177.79000,179.16000,172.78000,1.19%,5309903 +2024-03-06,178.40000,182.16000,178.10000,181.06000,174.61200,1.06%,6047148 +2024-03-07,182.19000,182.42000,179.54000,180.57000,174.14000,-0.27%,6125187 +2024-03-08,179.74000,182.14000,178.68000,178.85000,172.48100,-0.95%,6195824 +2024-03-11,178.41000,181.26000,178.24000,179.63000,173.23300,0.44%,5133794 +2024-03-12,179.72000,182.89000,179.69000,180.92000,174.47700,0.72%,5375113 +2024-03-13,182.50000,182.51000,179.42000,179.86000,173.45500,-0.59%,5971421 +2024-03-14,180.15500,182.04000,178.66000,181.20000,174.74700,0.75%,6998622 +2024-03-15,179.84000,180.58000,177.54000,177.88000,171.54600,-1.83%,20957948 +2024-03-18,179.01000,179.88000,177.56500,178.49000,172.13400,0.34%,8569244 +2024-03-19,178.19000,179.93000,178.19000,179.66000,173.26200,0.66%,7625613 +2024-03-20,179.22000,179.23000,175.73000,176.27000,169.99300,-1.89%,7326558 +2024-03-21,176.81000,177.74000,175.87500,177.50000,171.17900,0.70%,5743564 +2024-03-22,177.23000,178.99000,176.78000,178.45000,172.09500,0.54%,4084352 +2024-03-25,179.00000,179.20000,178.12500,178.53000,172.17200,0.04%,4366502 +2024-03-26,179.23000,179.77000,178.38000,179.19000,172.80900,0.37%,4392427 +2024-03-27,179.80000,180.58000,178.81000,180.35000,173.92800,0.65%,5073508 +2024-03-28,181.00000,182.30000,180.30000,182.10000,175.61500,0.97%,5418687 +2024-04-01,181.88000,181.90000,179.24000,180.76000,174.32300,-0.74%,3333698 +2024-04-02,179.39000,181.03000,178.51000,180.69000,174.25600,-0.04%,4508917 +2024-04-03,180.72000,181.60000,176.60000,177.33000,171.01500,-1.86%,5865776 +2024-04-04,177.65000,177.70000,167.45000,167.90000,161.92100,-5.32%,10407683 +2024-04-05,168.00000,171.04000,167.29000,170.00000,163.94600,1.25%,7023639 +2024-04-08,169.21000,171.97000,168.40000,169.80000,163.75300,-0.12%,4743387 +2024-04-09,169.73000,170.54500,167.39500,170.14000,164.08100,0.20%,5923766 +2024-04-10,168.59000,169.96000,167.36000,169.03000,163.01100,-0.65%,3231664 +2024-04-11,169.20000,169.37000,167.22700,167.52000,161.55400,-0.89%,3307034 +2024-04-12,164.45000,164.45000,160.00000,162.28000,157.99600,-3.13%,7029475 +2024-04-15,164.52000,164.70000,161.50000,161.67000,157.40200,-0.38%,5433730 +2024-04-16,162.18000,163.74000,162.07700,162.54000,158.24900,0.54%,4881516 +2024-04-17,164.15000,164.74000,163.23000,164.25000,159.91400,1.05%,4792382 +2024-04-18,164.96000,167.44000,164.43000,164.66000,160.31300,0.25%,4480224 +2024-04-19,165.02000,166.60000,163.25000,166.41000,162.01700,1.06%,5532492 +2024-04-22,167.68000,169.59000,166.92000,167.89000,163.45800,0.89%,5580685 +2024-04-23,168.59000,170.36500,168.22000,169.54000,165.06400,0.98%,4084105 +2024-04-24,168.52000,169.11000,166.74000,167.80000,163.37000,-1.03%,4074765 +2024-04-25,167.66000,169.29000,165.57000,167.29000,162.87400,-0.30%,5503656 +2024-04-26,167.09000,167.46000,157.65000,159.62000,155.40600,-4.58%,10721740 +2024-04-29,159.59000,161.55000,158.56000,161.52000,157.25600,1.19%,6226196 +2024-04-30,161.27000,163.05000,159.69000,162.64000,158.34600,0.69%,5484841 +2024-05-01,162.09000,163.69200,161.14000,161.72000,157.45100,-0.57%,5178876 +2024-05-02,162.17000,162.44000,158.12000,160.81000,156.56500,-0.56%,5904251 +2024-05-03,161.16000,164.25000,160.74000,163.79000,159.46600,1.85%,5850102 +2024-05-06,164.41000,164.63500,161.00000,162.73000,158.43400,-0.65%,5834562 +2024-05-07,163.36000,163.99000,161.89000,162.55000,158.25900,-0.11%,5301668 +2024-05-08,162.14000,162.90000,159.87000,160.45000,156.21400,-1.29%,5906701 +2024-05-09,160.80500,161.32000,160.02000,160.40000,156.16600,-0.03%,3570072 +2024-05-10,160.71000,161.44000,160.35000,160.75000,156.50600,0.22%,3509603 +2024-05-13,161.28000,162.57000,160.80000,161.28000,157.02200,0.33%,3505882 +2024-05-14,161.65000,162.25000,159.71500,161.59000,157.32400,0.19%,4025032 +2024-05-15,162.31000,164.42000,161.87000,163.79000,159.46600,1.36%,5261263 +2024-05-16,163.45000,164.93000,162.18000,164.35000,160.01100,0.34%,4642038 +2024-05-17,165.39000,166.49000,164.49000,166.42000,162.02700,1.26%,5152176 +2024-05-20,166.01000,166.42000,164.41000,164.56000,160.21600,-1.12%,3058702 +2024-05-21,165.37000,165.70500,162.50000,162.93000,158.62900,-0.99%,3645239 +2024-05-22,161.57000,161.94000,159.18000,159.61000,155.39600,-2.04%,6904915 +2024-05-23,159.03000,160.04000,157.76000,158.26000,154.08200,-0.85%,5672891 +2024-05-24,158.36000,158.78000,156.36000,157.06000,152.91400,-0.76%,3691730 +2024-05-28,156.35000,156.35000,153.94900,155.34000,151.23900,-1.10%,5533467 +2024-05-29,154.89000,156.38000,153.68000,154.79000,150.70400,-0.35%,4254540 +2024-05-30,154.65000,156.43000,153.58000,156.31000,152.18400,0.98%,4311479 +2024-05-31,156.65000,161.64000,156.20000,161.24000,156.98300,3.15%,15664434 +2024-06-03,160.00000,163.19000,158.83000,160.19000,155.96100,-0.65%,4467810 +2024-06-04,160.19000,162.81000,159.77000,162.14000,157.86000,1.22%,4215545 +2024-06-05,162.90000,165.98000,162.16000,165.44000,161.07200,2.04%,5100491 +2024-06-06,165.49000,168.88000,164.35000,168.57000,164.12000,1.89%,5186713 +2024-06-07,169.00000,170.34000,167.79000,169.42000,164.94700,0.50%,3781858 +2024-06-10,169.00000,170.75000,167.69000,170.46000,165.96000,0.61%,4247645 +2024-06-11,170.25000,170.64000,167.42000,167.70000,163.27300,-1.62%,3790165 +2024-06-12,167.87500,168.53500,165.03000,166.09000,161.70500,-0.96%,4725634 +2024-06-13,166.00000,166.90000,165.00000,166.56000,162.16300,0.28%,3690807 +2024-06-14,166.47000,169.24000,166.00000,168.59000,164.13900,1.22%,4377638 +2024-06-17,168.40000,170.40000,167.36000,169.68000,165.20100,0.65%,4075952 +2024-06-18,170.44000,173.01000,169.87000,171.36000,166.83600,0.99%,4250883 +2024-06-20,171.18000,172.81000,170.02000,172.13000,167.58600,0.45%,5847461 +2024-06-21,172.70000,172.93000,169.59000,170.39000,165.89200,-1.01%,12308051 +2024-06-24,171.13000,173.41000,170.70000,172.74000,168.18000,1.38%,6249937 +2024-06-25,172.10000,173.41000,170.62000,170.75000,166.24200,-1.15%,5712698 +2024-06-26,170.29000,172.35000,170.15000,171.15000,166.63200,0.23%,5576094 +2024-06-27,171.29000,171.55500,167.75000,168.99000,164.52900,-1.26%,5381953 +2024-06-28,169.99000,171.82000,169.05000,171.52000,166.99200,1.50%,24463599 +2024-07-01,171.27000,173.88000,169.53500,170.37000,165.87200,-0.67%,5194744 +2024-07-02,168.63000,168.63000,165.45000,165.96000,161.57900,-2.59%,5965457 +2024-07-03,166.09000,167.10000,163.52000,163.84000,159.51500,-1.28%,3527612 +2024-07-05,164.72000,167.31000,163.63000,167.25000,162.83500,2.08%,5978524 +2024-07-08,166.54000,167.71700,165.62000,166.52000,162.12400,-0.44%,3500155 +2024-07-09,167.02000,168.53000,164.86000,168.05000,163.61400,0.92%,4224705 +2024-07-10,167.45000,168.45000,166.11000,168.14000,163.70100,0.05%,3887959 +2024-07-11,167.52000,170.35000,167.35000,169.91000,165.42400,1.05%,3689530 +2024-07-12,170.63000,171.62500,169.90000,170.28000,165.78500,0.22%,4133520 +2024-07-15,168.91000,170.36500,167.42000,168.03000,165.10300,-1.32%,2395181 +2024-07-16,168.60000,169.85000,167.26000,169.20000,166.25300,0.70%,3829646 +2024-07-17,169.51000,175.74000,169.51000,175.27000,172.21700,3.59%,6983160 +2024-07-18,174.44500,176.68000,170.72000,171.14000,168.15900,-2.36%,5957924 +2024-07-19,173.67000,173.84500,171.22000,172.32000,169.31800,0.69%,4293624 +2024-07-22,173.32000,174.73000,172.00000,173.61000,170.58600,0.75%,4066954 +2024-07-23,173.32000,174.59000,172.77000,173.15000,170.13400,-0.26%,2933782 +2024-07-24,173.20000,176.60000,172.95000,176.21000,173.14100,1.77%,6117697 +2024-07-25,177.00000,186.11000,171.80200,182.17000,178.99700,3.38%,9442179 +2024-07-26,183.45000,186.85000,182.11000,185.16000,181.93500,1.64%,6948832 +2024-07-29,184.04000,186.13000,180.53000,181.94000,178.77100,-1.74%,5458460 +2024-07-30,183.59000,187.71000,182.60000,186.78000,183.52700,2.66%,6032165 +2024-07-31,186.38600,187.50000,183.45000,185.32000,182.09200,-0.78%,6473948 +2024-08-01,187.77000,190.97000,186.77000,189.71000,186.40600,2.37%,6595545 +2024-08-02,190.98000,193.91000,186.46000,189.29000,185.99300,-0.22%,6303909 +2024-08-05,187.45000,189.29000,183.04000,184.36000,181.14900,-2.60%,6459296 +2024-08-06,185.43000,187.82000,183.08000,185.71000,182.47500,0.73%,4273301 +2024-08-07,187.90000,189.59000,185.97800,187.51000,184.24400,0.97%,6351130 +2024-08-08,186.92000,190.71000,186.92000,190.40000,187.08400,1.54%,5744889 +2024-08-09,190.78000,191.01000,188.10000,189.93000,186.62200,-0.25%,3206539 +2024-08-12,190.08000,190.57000,187.70000,190.18000,186.86700,0.13%,4808434 +2024-08-13,190.56000,191.94000,189.37700,191.23000,187.89900,0.55%,3477320 +2024-08-14,191.00000,193.35000,190.47000,193.00000,189.63800,0.93%,4153610 +2024-08-15,194.49000,194.99000,191.29000,193.40000,190.03100,0.21%,4719856 +2024-08-16,193.88000,194.25000,192.27000,193.90000,190.52300,0.26%,3675149 +2024-08-19,193.40000,197.18000,193.35000,196.87000,193.44100,1.53%,4309277 +2024-08-20,197.12000,197.48000,194.13000,196.15000,192.73300,-0.37%,3631797 +2024-08-21,196.44000,197.33500,195.67000,196.53000,193.10700,0.19%,4250492 +2024-08-22,197.00500,197.54000,195.35000,196.37000,192.95000,-0.08%,3676719 +2024-08-23,197.25000,197.98000,196.22700,197.55000,194.10900,0.60%,4720300 +2024-08-26,197.56000,197.97000,196.07000,197.44000,194.00100,-0.06%,4182425 +2024-08-27,197.99000,198.30000,195.18000,195.92000,192.50700,-0.77%,2504553 +2024-08-28,195.52000,196.23000,194.03000,195.40000,191.99600,-0.27%,3910215 +2024-08-29,196.00000,196.44000,193.85000,195.18000,191.78000,-0.11%,4538372 +2024-08-30,195.25000,196.50000,194.17000,196.31000,192.89100,0.58%,3820802 +2024-09-03,196.14000,199.95000,196.09500,197.69000,194.24700,0.70%,4872587 +2024-09-04,198.68000,199.88000,196.44000,197.01000,193.57800,-0.34%,4187146 +2024-09-05,196.96000,197.13000,192.16000,192.86000,189.50100,-2.11%,5902786 +2024-09-06,193.47000,194.74000,192.83000,193.40000,190.03100,0.28%,4312632 +2024-09-09,194.97000,196.61000,193.94000,196.42000,192.99900,1.56%,3606983 +2024-09-10,196.12000,199.47000,192.91000,199.35000,195.87800,1.49%,6333281 +2024-09-11,197.68000,197.68000,193.41800,194.59000,191.20100,-2.39%,4909292 +2024-09-12,194.78000,195.07000,191.27000,194.02000,190.64000,-0.29%,4165394 +2024-09-13,193.86000,194.59000,191.81000,194.21000,190.82700,0.10%,2718268 +2024-09-16,195.82000,196.16000,194.46000,195.73000,192.32100,0.78%,3235706 +2024-09-17,194.80000,196.07500,191.82000,193.45000,190.08000,-1.16%,3534110 +2024-09-18,193.13000,195.58000,191.77800,192.94000,189.57900,-0.26%,3236829 +2024-09-19,193.42500,194.16000,191.96000,193.62000,190.24700,0.35%,3929288 +2024-09-20,193.00000,193.82100,192.13000,193.47000,190.10000,-0.08%,11661191 +2024-09-23,193.70000,194.30000,192.20000,193.83000,190.45400,0.19%,3177996 +2024-09-24,192.95000,195.21000,191.58700,193.51000,190.13900,-0.17%,4286499 +2024-09-25,194.00000,194.57000,190.96000,191.26000,187.92900,-1.16%,5589494 +2024-09-26,190.10000,192.87000,189.61500,191.90000,188.55700,0.33%,6215788 +2024-09-27,192.60000,196.13000,190.27000,194.79000,191.39700,1.51%,4892025 +2024-09-30,194.85000,197.62000,194.36700,197.48000,194.04000,1.38%,4550849 +2024-10-01,197.65000,198.97000,196.42000,196.96000,193.52900,-0.26%,3924607 +2024-10-02,195.66000,197.00000,194.45000,196.82000,193.39200,-0.07%,2946883 +2024-10-03,196.87000,197.05000,194.74000,195.45000,192.04600,-0.70%,3453796 +2024-10-04,195.10000,195.64000,193.04500,194.29000,190.90600,-0.59%,4749856 +2024-10-07,194.41500,195.09200,192.83500,193.61000,190.23800,-0.35%,5033832 +2024-10-08,194.34000,195.00000,192.24500,193.01000,189.64800,-0.31%,4419016 +2024-10-09,192.85000,194.88500,191.95000,194.75000,191.35800,0.90%,4479107 +2024-10-10,194.54000,194.82000,193.27500,194.35000,190.96500,-0.21%,3562476 +2024-10-11,195.00000,195.23600,193.58000,194.19000,190.80800,-0.08%,2973025 +2024-10-14,194.24000,196.34000,193.66200,195.65000,192.24200,0.75%,3624123 +2024-10-15,194.73000,196.25000,191.21500,191.86000,190.04100,-1.94%,6553712 +2024-10-16,190.45000,191.03500,188.73000,190.46000,188.65400,-0.73%,5575983 +2024-10-17,190.54000,191.62000,188.46000,188.57000,186.78200,-0.99%,4419002 +2024-10-18,188.97000,189.69000,188.16400,188.86000,187.07000,0.15%,5607902 +2024-10-21,188.71000,189.38000,185.89000,186.54000,184.77200,-1.23%,4496592 +2024-10-22,186.32000,189.10000,186.23000,188.76000,186.97000,1.19%,4210359 +2024-10-23,188.70000,189.27000,187.50000,187.88000,186.09900,-0.47%,4267078 +2024-10-24,188.43000,190.47000,188.17000,189.65000,187.85200,0.94%,6742024 +2024-10-25,189.68000,189.88000,187.17000,187.85000,186.06900,-0.95%,4017525 +2024-10-28,188.09000,190.14000,187.52000,189.68000,187.88200,0.97%,5383733 +2024-10-29,190.49000,191.16000,188.51500,189.45000,187.65400,-0.12%,6131530 +2024-10-30,191.62000,202.35000,188.54500,201.50000,199.59000,6.36%,10396361 +2024-10-31,201.97000,207.32000,201.42000,203.87000,201.93700,1.18%,8829278 +2024-11-01,204.37000,204.73000,202.32000,203.55000,201.62000,-0.16%,4493880 +2024-11-04,203.79000,204.24000,200.22000,200.47000,198.56900,-1.51%,3531804 +2024-11-05,200.49000,202.42000,198.35000,201.68000,199.76800,0.60%,5109348 +2024-11-06,205.79000,206.15000,200.85000,201.20000,199.29300,-0.24%,7194757 +2024-11-07,201.95000,202.31500,199.21500,200.51000,198.60900,-0.34%,4520190 +2024-11-08,201.15500,201.89400,199.48000,199.50000,197.60900,-0.50%,4596949 +2024-11-11,178.57000,178.57000,172.70000,174.43000,172.77600,-12.57%,20760250 +2024-11-12,176.01000,176.63000,171.03000,171.09000,169.46800,-1.91%,10556977 +2024-11-13,171.67000,172.64000,169.65000,170.35000,168.73500,-0.43%,8483499 +2024-11-14,170.00000,171.62000,168.59000,169.63000,168.02200,-0.42%,8442546 +2024-11-15,169.63000,169.63000,164.72000,164.99000,163.42600,-2.74%,11265398 +2024-11-18,165.62000,166.74000,164.80000,166.28000,164.70400,0.78%,8341413 +2024-11-19,165.27000,167.10000,163.81000,166.57000,164.99100,0.17%,5245994 +2024-11-20,166.91000,167.91000,165.65000,167.76000,166.17000,0.71%,7135608 +2024-11-21,168.59000,172.45500,166.92000,171.73000,170.10200,2.37%,6847695 +2024-11-22,174.34000,178.86400,173.50000,176.95000,175.27200,3.04%,11328616 +2024-11-25,177.02000,180.19000,176.75000,177.06000,175.38100,0.06%,12464964 +2024-11-26,177.09000,181.65000,176.67000,181.14000,179.42300,2.30%,6947512 +2024-11-27,181.14000,184.24000,180.89000,183.08000,181.34400,1.07%,5271481 +2024-11-29,183.14000,183.54000,182.50000,182.93000,181.19600,-0.08%,2710732 +2024-12-02,182.27500,182.70000,178.86000,181.77000,180.04700,-0.63%,3936877 +2024-12-03,182.28000,183.51000,181.48000,181.50000,179.77900,-0.15%,4107553 +2024-12-04,180.10000,180.45000,175.91000,176.46000,174.78700,-2.78%,6125479 +2024-12-05,174.98000,176.72000,173.53000,176.17000,174.50000,-0.16%,5444240 +2024-12-06,176.00000,176.74000,174.16000,176.19000,174.52000,0.01%,4839640 +2024-12-09,175.59000,178.13000,174.38000,176.57000,174.89600,0.22%,4394811 +2024-12-10,175.53000,176.92000,173.83000,175.67000,174.00500,-0.51%,4089569 +2024-12-11,175.96000,176.00000,173.84000,174.37000,172.71700,-0.74%,9492204 +2024-12-12,174.91000,175.90600,171.99000,173.19000,171.54800,-0.68%,4999451 +2024-12-13,173.25000,174.92000,172.39000,173.37000,171.72600,0.10%,5471791 +2024-12-16,171.67400,173.34000,170.53000,171.63000,170.00300,-1.00%,8157926 +2024-12-17,170.58000,176.50000,170.21000,175.38000,173.71700,2.18%,7664728 +2024-12-18,176.03000,176.50000,172.82000,173.02000,171.38000,-1.35%,5471574 +2024-12-19,172.93000,173.88000,170.34100,171.52000,169.89400,-0.87%,6110511 +2024-12-20,171.79400,176.80000,170.66000,175.58000,173.91500,2.37%,18950908 +2024-12-23,175.29000,178.65000,174.63000,178.39000,176.69900,1.60%,6945621 +2024-12-24,178.41000,180.17000,177.84100,180.00000,178.29400,0.90%,2692814 +2024-12-26,179.02000,180.35000,178.63000,179.20000,177.50100,-0.44%,2759421 +2024-12-27,177.92000,179.66000,177.29000,178.01000,176.32200,-0.66%,2745373 +2024-12-30,177.02000,177.34000,175.51000,176.20000,174.53000,-1.02%,3405687 +2024-12-31,176.35000,177.84000,175.92000,177.70000,176.01500,0.85%,3326732 +2025-01-02,178.66000,179.78000,177.90100,179.44000,177.73900,0.98%,4094307 +2025-01-03,179.66000,181.57000,178.80000,181.22000,179.50200,0.99%,4380336 +2025-01-06,180.78000,181.98000,179.26000,180.10000,178.39300,-0.62%,6302081 +2025-01-07,179.63000,182.17300,178.38900,179.53000,177.82800,-0.32%,5905223 +2025-01-08,179.20000,179.24000,176.18000,178.50000,176.80800,-0.57%,4488519 +2025-01-10,176.86000,177.54000,173.33000,175.17000,173.50900,-1.87%,5372441 +2025-01-13,175.16000,177.98000,174.34000,176.74000,175.06400,0.90%,4734094 +2025-01-14,176.61000,176.78000,174.09000,175.55000,173.88600,-0.67%,4779147 +2025-01-15,173.51500,174.46000,168.72000,171.35000,171.35000,-2.39%,8048736 +2025-01-16,171.45000,173.95700,170.52000,173.70000,173.70000,1.37%,5235975 +2025-01-17,172.88000,173.99000,171.27000,171.56000,171.56000,-1.23%,7852525 +2025-01-21,172.16000,175.66000,171.22000,172.61000,172.61000,0.61%,7548666 +2025-01-22,170.30000,170.86800,168.06000,169.20000,169.20000,-1.98%,9464994 +2025-01-23,170.46000,170.69000,168.48000,170.67000,170.67000,0.87%,7116187 +2025-01-24,169.32000,171.11000,169.25000,170.30000,170.30000,-0.22%,5584924 +2025-01-27,172.66000,177.45000,172.59000,176.90000,176.90000,3.88%,6985212 +2025-01-28,176.80000,177.16000,173.73000,174.81000,174.81000,-1.18%,5604051 +2025-01-29,174.50000,176.92000,174.30000,175.26000,175.26000,0.26%,3748422 +2025-01-30,176.01000,176.12000,173.98000,175.65000,175.65000,0.22%,5209206 +2025-01-31,187.30000,191.77000,183.67000,183.90000,183.90000,4.70%,11928323 +2025-02-03,183.18000,191.66000,182.15000,190.14000,190.14000,3.39%,9829956 +2025-02-04,187.63000,191.15000,187.05000,189.95000,189.95000,-0.10%,7377753 +2025-02-05,190.52000,193.38000,189.92000,191.75000,191.75000,0.95%,6449920 +2025-02-06,191.90000,194.49000,190.56000,192.97000,192.97000,0.64%,4586688 +2025-02-07,193.16000,193.86000,190.43500,190.60000,190.60000,-1.23%,3805940 +2025-02-10,191.46000,191.46000,189.09000,190.34000,190.34000,-0.14%,3685699 +2025-02-11,189.80000,191.93000,188.26000,191.83000,191.83000,0.78%,3977033 +2025-02-12,190.50000,194.37000,190.39000,193.00000,193.00000,0.61%,4525009 +2025-02-13,194.28000,194.28000,191.43000,193.45000,193.45000,0.23%,4108920 +2025-02-14,193.95000,195.18000,192.78000,192.87000,192.87000,-0.30%,3976903 +2025-02-18,192.00000,197.02000,190.66800,196.25000,196.25000,1.75%,6065546 +2025-02-19,196.79000,198.11000,196.01000,197.35000,197.35000,0.56%,4888865 +2025-02-20,198.00000,201.36000,196.83000,200.88000,200.88000,1.79%,5066999 +2025-02-21,200.32000,203.97500,200.01500,202.08000,202.08000,0.60%,5889360 +2025-02-24,201.83000,205.50000,201.28000,204.08000,204.08000,0.99%,6304982 +2025-02-25,205.17500,206.01000,202.35000,204.14000,204.14000,0.03%,7747037 +2025-02-26,203.59000,203.82500,201.43000,203.01000,203.01000,-0.55%,4767261 +2025-02-27,203.06000,206.80000,202.25000,205.02000,205.02000,0.99%,5696853 +2025-02-28,205.12000,209.60000,204.41000,209.03000,209.03000,1.96%,13136421 +2025-03-03,209.98000,212.30000,208.91000,211.48000,211.48000,1.17%,7016425 +2025-03-04,214.47000,215.66000,207.67000,207.76000,207.76000,-1.76%,7553973 +2025-03-05,207.07000,212.18000,206.00000,211.54000,211.54000,1.82%,5753191 +2025-03-06,211.45000,211.98000,208.50400,210.75000,210.75000,-0.37%,4345958 +2025-03-07,211.11000,214.99000,209.00000,214.29000,214.29000,1.68%,6806116 +2025-03-10,209.99000,218.66000,209.20000,216.66000,216.66000,1.11%,8593739 +2025-03-11,216.66000,216.66000,212.41000,213.59000,213.59000,-1.42%,7144519 +2025-03-12,212.00000,213.87000,209.31000,212.06000,212.06000,-0.72%,6139777 +2025-03-13,212.00000,213.80000,210.68000,211.55000,211.55000,-0.24%,5559530 +2025-03-14,209.78000,212.82000,208.28500,211.77000,211.77000,0.10%,4511554 +2025-03-17,212.22000,215.50000,209.52000,214.47000,214.47000,1.27%,5075817 +2025-03-18,214.47000,215.18000,212.27000,213.85000,213.85000,-0.29%,5088300 +2025-03-19,214.03000,214.50000,210.78000,212.25000,212.25000,-0.75%,5413299 +2025-03-20,213.01000,213.42000,211.11000,211.96000,211.96000,-0.14%,5836059 +2025-03-21,211.73000,212.88000,208.74000,210.01000,210.01000,-0.92%,15800220 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/ABT-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/ABT-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..3989a9867e142962fadc663702dff7cc7da70e05 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/ABT-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,47.31000,47.63000,46.99000,47.00000,38.85000,-0.99%,4595765 +2015-03-25,47.04000,47.50000,46.50000,46.53000,38.46100,-1.00%,5061123 +2015-03-26,46.41000,46.79000,46.10000,46.50000,38.43600,-0.06%,4367392 +2015-03-27,46.61000,47.03000,46.42000,46.78000,38.66800,0.60%,3444352 +2015-03-30,47.00000,47.21000,46.89000,47.08000,38.91600,0.64%,2967205 +2015-03-31,46.83000,46.98000,46.33000,46.33000,38.29600,-1.59%,5358141 +2015-04-01,46.33000,46.37000,45.54500,45.89000,37.93200,-0.95%,6368966 +2015-04-02,46.11000,46.39000,45.73000,46.13000,38.13000,0.52%,3974001 +2015-04-06,45.80000,46.57000,45.65000,46.30000,38.27100,0.37%,4083515 +2015-04-07,46.30000,46.59500,46.16000,46.19000,38.18000,-0.24%,3161108 +2015-04-08,46.21000,46.75000,45.90000,46.61000,38.52700,0.91%,6011829 +2015-04-09,46.50000,47.12000,46.45000,47.00000,38.85000,0.84%,4337295 +2015-04-10,46.98000,47.19500,46.70000,47.15000,38.97400,0.32%,3759949 +2015-04-13,46.78000,47.11000,46.50000,46.53000,38.66000,-1.31%,3064458 +2015-04-14,46.51000,46.75000,46.33500,46.70000,38.80100,0.37%,3244035 +2015-04-15,46.81000,46.95000,46.59000,46.83000,38.90900,0.28%,4046567 +2015-04-16,46.61000,46.89000,46.38000,46.52000,38.65100,-0.66%,3768951 +2015-04-17,46.29000,46.45000,45.81000,46.25000,38.42700,-0.58%,4311873 +2015-04-20,46.42000,46.71000,46.37000,46.63000,38.74300,0.82%,3371941 +2015-04-21,46.94000,47.28000,46.71500,47.12000,39.15000,1.05%,8616020 +2015-04-22,47.25000,48.40000,47.12000,48.35000,40.17200,2.61%,7637695 +2015-04-23,48.35000,48.62000,47.83000,48.46000,40.26300,0.23%,6401887 +2015-04-24,48.36000,48.52000,48.09000,48.32000,40.14700,-0.29%,3450954 +2015-04-27,48.28000,48.40000,47.38000,47.49000,39.45700,-1.72%,5254539 +2015-04-28,47.62000,47.73000,47.01000,47.59000,39.54000,0.21%,3788404 +2015-04-29,47.28000,47.64000,46.88000,47.17000,39.19100,-0.88%,3566552 +2015-04-30,46.93000,47.20000,46.26000,46.42000,38.56800,-1.59%,5963629 +2015-05-01,46.71000,46.93000,46.40000,46.69000,38.79200,0.58%,3410079 +2015-05-04,46.78000,47.34000,46.78000,47.00000,39.05000,0.66%,3126934 +2015-05-05,47.02000,47.21000,46.78000,46.85000,38.92500,-0.32%,4377667 +2015-05-06,46.85000,46.98000,46.23000,46.54000,38.66800,-0.66%,3832652 +2015-05-07,46.44000,46.72000,46.37000,46.50000,38.63500,-0.09%,4488905 +2015-05-08,47.10000,47.70000,47.03000,47.57000,39.52400,2.30%,4296431 +2015-05-11,47.28000,47.74000,47.23000,47.33000,39.32400,-0.50%,3551403 +2015-05-12,47.03000,47.28900,46.89000,47.13000,39.15800,-0.42%,3520475 +2015-05-13,47.20000,47.37000,46.88000,47.03000,39.07500,-0.21%,2651384 +2015-05-14,47.38000,48.79000,47.29000,48.67000,40.43800,3.49%,8226030 +2015-05-15,48.56000,48.84000,48.47000,48.71000,40.47100,0.08%,5178783 +2015-05-18,48.78000,49.08500,48.77000,48.84000,40.57900,0.27%,4221449 +2015-05-19,48.78000,49.15000,48.67000,49.01000,40.72000,0.35%,4137800 +2015-05-20,49.08000,49.35600,48.93000,49.14000,40.82800,0.27%,3682313 +2015-05-21,49.06000,49.43000,48.90000,49.34000,40.99400,0.41%,4193680 +2015-05-22,49.10000,49.43000,48.91000,49.03000,40.73700,-0.63%,3454659 +2015-05-26,49.10000,49.23000,48.39000,48.60000,40.37900,-0.88%,3879591 +2015-05-27,48.87000,49.06000,48.59000,49.01000,40.72000,0.84%,4348559 +2015-05-28,48.88000,49.38000,48.84000,49.26000,40.92800,0.51%,5980570 +2015-05-29,49.18000,49.26000,48.53000,48.60000,40.37900,-1.34%,8667203 +2015-06-01,48.77000,49.20000,48.57000,48.94000,40.66200,0.70%,5055102 +2015-06-02,48.65000,49.18500,48.32000,48.94000,40.66200,,5138146 +2015-06-03,48.96000,49.13000,48.74000,48.86000,40.59500,-0.16%,3309634 +2015-06-04,48.98000,49.17000,48.53000,48.68000,40.44600,-0.37%,4686970 +2015-06-05,48.59000,48.63000,48.01000,48.45000,40.25500,-0.47%,3542377 +2015-06-08,48.37000,48.56500,48.20000,48.44000,40.24600,-0.02%,4352984 +2015-06-09,48.52000,48.53000,48.01000,48.18000,40.03000,-0.54%,3402013 +2015-06-10,48.36000,48.69000,48.30000,48.50000,40.29600,0.66%,5614880 +2015-06-11,48.70000,49.25000,48.51000,49.06000,40.76200,1.15%,7101190 +2015-06-12,48.91000,48.96000,48.64000,48.67000,40.43800,-0.79%,3692146 +2015-06-15,48.30000,48.36000,47.72000,48.07000,39.93900,-1.23%,4807120 +2015-06-16,48.07000,48.54000,47.90000,48.48000,40.28000,0.85%,3919688 +2015-06-17,48.50000,48.74000,48.33000,48.57000,40.35400,0.19%,3724436 +2015-06-18,48.69000,50.16000,48.65000,49.94000,41.49300,2.82%,7971766 +2015-06-19,49.90000,50.10500,49.74000,49.89000,41.45100,-0.10%,9366603 +2015-06-22,49.96000,50.36500,49.84000,50.03000,41.56700,0.28%,4605786 +2015-06-23,50.22000,50.47000,49.69000,49.88000,41.44300,-0.30%,3258331 +2015-06-24,49.59000,49.84500,49.48000,49.50000,41.12700,-0.76%,4572432 +2015-06-25,49.65000,49.87000,49.28000,49.33000,40.98600,-0.34%,3607886 +2015-06-26,49.47000,49.98000,49.27000,49.97000,41.51800,1.30%,6780539 +2015-06-29,49.54000,49.85000,48.96000,49.01000,40.72000,-1.92%,5364310 +2015-06-30,49.51000,49.55000,48.91000,49.08000,40.77800,0.14%,4514667 +2015-07-01,49.40000,49.63000,49.08000,49.52000,41.14400,0.90%,3378206 +2015-07-02,49.80000,49.82000,49.16000,49.41000,41.05200,-0.22%,2740289 +2015-07-06,49.02000,50.12000,48.92000,49.74000,41.32700,0.67%,5783811 +2015-07-07,49.96000,50.24000,49.10000,50.21000,41.71700,0.94%,6069408 +2015-07-08,49.74000,50.09000,49.17000,49.25000,40.91900,-1.91%,5839565 +2015-07-09,49.80000,49.93000,49.18000,49.19000,40.87000,-0.12%,5604805 +2015-07-10,49.63000,50.12000,49.39000,49.93000,41.48400,1.50%,5028191 +2015-07-13,50.00000,50.11000,49.58000,49.72000,41.50900,-0.42%,5519853 +2015-07-14,49.81000,50.38000,49.70000,50.20000,41.91000,0.97%,4152939 +2015-07-15,49.84000,49.99000,49.14000,49.31000,41.16700,-1.77%,6611980 +2015-07-16,49.82000,49.84000,49.54000,49.77000,41.55100,0.93%,3830381 +2015-07-17,49.52000,49.97000,49.45000,49.90000,41.66000,0.26%,5407397 +2015-07-20,50.01000,50.33000,49.98000,50.06000,41.79300,0.32%,5416592 +2015-07-21,49.91000,50.27000,49.76000,49.76000,41.54300,-0.60%,6399342 +2015-07-22,49.87000,51.09000,49.25500,50.98000,42.56100,2.45%,10391087 +2015-07-23,51.33000,51.74000,50.94000,51.20000,42.74500,0.43%,6098525 +2015-07-24,50.85000,51.47000,50.84000,51.05000,42.62000,-0.29%,5982742 +2015-07-27,50.64000,50.85000,50.21000,50.69000,42.31900,-0.71%,5484244 +2015-07-28,51.09000,51.24000,50.65000,50.94000,42.52800,0.49%,5734851 +2015-07-29,50.98000,51.17000,50.76000,51.06000,42.62800,0.24%,3530671 +2015-07-30,50.95000,51.05000,50.54000,50.77000,42.38600,-0.57%,3665012 +2015-07-31,51.07000,51.13000,50.60000,50.69000,42.31900,-0.16%,5573486 +2015-08-03,50.89000,50.91000,50.14000,50.50000,42.16100,-0.37%,3506624 +2015-08-04,50.75000,50.81000,50.29000,50.51000,42.16900,0.02%,3487660 +2015-08-05,50.98000,51.00000,50.39000,50.48000,42.14400,-0.06%,5000101 +2015-08-06,50.52000,51.00700,50.07000,50.32000,42.01000,-0.32%,6213188 +2015-08-07,50.40000,50.44000,49.36500,50.11000,41.83500,-0.42%,4351800 +2015-08-10,50.42000,51.17000,50.39000,50.66000,42.29400,1.10%,3729326 +2015-08-11,50.18000,50.52000,49.99000,50.39000,42.06900,-0.53%,4033269 +2015-08-12,50.43000,50.49000,49.22000,50.09000,41.81800,-0.60%,5480914 +2015-08-13,50.02000,50.11000,49.61000,49.84000,41.61000,-0.50%,4100054 +2015-08-14,49.82000,50.31000,49.72000,50.23000,41.93500,0.78%,3776362 +2015-08-17,50.01000,50.41000,49.75000,50.38000,42.06000,0.30%,3216632 +2015-08-18,50.31000,50.59500,50.25000,50.44000,42.11000,0.12%,3288156 +2015-08-19,50.14000,50.17000,49.41000,49.84000,41.61000,-1.19%,6000580 +2015-08-20,49.40000,49.51100,48.51000,48.53000,40.51600,-2.63%,5977398 +2015-08-21,48.03000,48.43000,47.13000,47.13000,39.34700,-2.88%,9300220 +2015-08-24,44.51000,45.81000,42.73000,43.70000,36.48300,-7.28%,18430113 +2015-08-25,44.87000,45.10000,42.88000,42.90000,35.81600,-1.83%,14573971 +2015-08-26,43.86000,44.12000,42.30300,43.98000,36.71700,2.52%,12675379 +2015-08-27,45.08000,46.04500,44.67000,45.64000,38.10300,3.77%,14260393 +2015-08-28,45.57000,46.11000,45.21000,46.02000,38.42000,0.83%,9191386 +2015-08-31,45.81000,46.63000,45.12000,45.29000,37.81100,-1.59%,7470246 +2015-09-01,44.21000,44.50000,43.37000,43.57000,36.37500,-3.80%,9000517 +2015-09-02,44.40000,44.44000,43.62000,44.24000,36.93400,1.54%,7517555 +2015-09-03,44.52000,44.78000,43.95000,44.14000,36.85100,-0.23%,6426205 +2015-09-04,43.50000,43.71000,42.72000,43.07000,35.95700,-2.42%,7057333 +2015-09-08,43.66000,44.06000,43.50000,44.04000,36.76700,2.25%,5452445 +2015-09-09,44.36000,44.51000,43.12000,43.23000,36.09100,-1.84%,5251243 +2015-09-10,43.02000,43.48000,42.68000,43.12000,35.99900,-0.25%,6952416 +2015-09-11,43.13000,43.44000,42.74000,43.41000,36.24100,0.67%,5699509 +2015-09-14,43.60000,43.61000,42.90000,43.17000,36.04100,-0.55%,4461253 +2015-09-15,43.28000,43.92000,43.11000,43.81000,36.57500,1.48%,5105609 +2015-09-16,43.78000,44.08500,43.55500,43.86000,36.61700,0.11%,4982269 +2015-09-17,43.85000,45.15000,43.79000,44.24000,36.93400,0.87%,7323669 +2015-09-18,43.64000,44.11000,43.23500,43.33000,36.17500,-2.06%,9063890 +2015-09-21,43.65000,43.82000,43.00000,43.30000,36.15000,-0.07%,5050696 +2015-09-22,42.83000,42.85000,41.95000,42.48000,35.46500,-1.89%,7283366 +2015-09-23,42.50000,42.68000,42.10000,42.20000,35.23100,-0.66%,6280322 +2015-09-24,42.00000,42.15000,41.44000,41.94000,35.01400,-0.62%,7322119 +2015-09-25,42.23000,42.49000,40.41900,40.86000,34.11200,-2.58%,10025077 +2015-09-28,40.74000,40.74000,39.00000,39.06000,32.61000,-4.41%,17111695 +2015-09-29,39.26000,40.15000,39.02500,39.50000,32.97700,1.13%,12287402 +2015-09-30,39.84000,40.43000,39.55000,40.22000,33.57800,1.82%,10517154 +2015-10-01,40.35000,40.80000,40.18000,40.76000,34.02900,1.34%,7896959 +2015-10-02,40.25000,41.41000,40.16500,41.38000,34.54700,1.52%,8457506 +2015-10-05,41.62000,41.78000,41.02000,41.39000,34.55500,0.02%,8789275 +2015-10-06,41.25000,41.34000,39.28000,39.89000,33.30300,-3.62%,11689336 +2015-10-07,40.53000,40.90700,40.01000,40.63000,33.92000,1.86%,9621212 +2015-10-08,40.35000,41.22000,40.04500,41.16000,34.36300,1.30%,9859062 +2015-10-09,41.07000,41.98000,40.94000,41.89000,34.97200,1.77%,10400179 +2015-10-12,41.63000,41.75000,41.30000,41.57000,34.70500,-0.76%,6067668 +2015-10-13,40.97000,41.38500,40.81000,40.92000,34.36300,-1.56%,5527082 +2015-10-14,40.97000,41.34000,40.66000,40.72000,34.19500,-0.49%,6417154 +2015-10-15,41.07000,42.03000,40.91000,41.87000,35.16100,2.82%,7822007 +2015-10-16,42.20000,42.27000,41.66000,42.22000,35.45500,0.84%,6163246 +2015-10-19,42.11000,42.37000,41.84000,42.15000,35.39600,-0.17%,5531242 +2015-10-20,42.08000,42.22000,41.57000,41.74000,35.05200,-0.97%,5882743 +2015-10-21,42.54000,42.85000,41.62000,42.20000,35.43800,1.10%,8896432 +2015-10-22,42.41000,43.57000,41.76000,43.50000,36.52900,3.08%,12440022 +2015-10-23,43.52000,43.86000,43.19000,43.60000,36.61300,0.23%,9582743 +2015-10-26,43.58000,43.82000,43.42000,43.61000,36.62200,0.02%,5716413 +2015-10-27,43.54000,43.98000,43.50000,43.88000,36.84900,0.62%,5743647 +2015-10-28,43.96000,44.77000,43.64000,44.76000,37.58800,2.01%,6158320 +2015-10-29,44.93000,45.34000,44.80000,45.24000,37.99100,1.07%,6887737 +2015-10-30,45.19000,45.34000,44.76000,44.80000,37.62100,-0.97%,8442309 +2015-11-02,44.88000,45.50000,44.60000,45.43000,38.15000,1.41%,5478148 +2015-11-03,45.36000,45.64000,45.04000,45.51000,38.21700,0.18%,3933776 +2015-11-04,45.72000,45.72000,45.05000,45.18000,37.94000,-0.73%,6506454 +2015-11-05,45.09000,45.51000,44.89000,45.18000,37.94000,,5107043 +2015-11-06,44.89000,45.66500,44.65000,45.63000,38.31800,1.00%,6586278 +2015-11-09,45.47000,45.47000,44.87000,45.05000,37.83100,-1.27%,5946001 +2015-11-10,45.09000,45.85000,45.06000,45.76000,38.42700,1.58%,5520634 +2015-11-11,45.86000,45.87000,45.04000,45.07000,37.84800,-1.51%,4303798 +2015-11-12,44.81000,44.96000,44.16000,44.19000,37.10900,-1.95%,6013931 +2015-11-13,43.45000,44.36000,43.45000,43.96000,36.91600,-0.52%,6797538 +2015-11-16,43.90000,44.89000,43.80000,44.88000,37.68800,2.09%,6362852 +2015-11-17,44.89000,45.17000,44.61000,44.77000,37.59600,-0.25%,5794319 +2015-11-18,44.97000,45.87000,44.96000,45.80000,38.46100,2.30%,5691032 +2015-11-19,45.72000,46.07000,45.47000,45.73000,38.40200,-0.15%,6830303 +2015-11-20,46.03000,46.38000,45.84000,46.01000,38.63700,0.61%,7140745 +2015-11-23,46.03000,46.10000,45.25500,45.44000,38.15900,-1.24%,4593816 +2015-11-24,45.11000,45.58000,45.03000,45.45000,38.16700,0.02%,4638597 +2015-11-25,45.38000,45.64500,45.28000,45.41000,38.13300,-0.09%,3080732 +2015-11-27,45.42000,45.60000,45.31000,45.42000,38.14200,0.02%,1678028 +2015-11-30,45.44000,45.54000,44.92000,44.92000,37.72200,-1.10%,7822288 +2015-12-01,45.22000,45.52000,44.94000,45.46000,38.17500,1.20%,5593933 +2015-12-02,45.43000,45.72000,45.11500,45.22000,37.97400,-0.53%,4840404 +2015-12-03,45.36000,45.47000,44.01000,44.15000,37.07500,-2.37%,6857387 +2015-12-04,44.41000,45.36000,44.28000,45.30000,38.04100,2.60%,6438507 +2015-12-07,45.57000,45.73000,45.29000,45.56000,38.25900,0.57%,5559878 +2015-12-08,45.32000,45.75000,45.16000,45.55000,38.25100,-0.02%,5199001 +2015-12-09,45.39000,45.70000,44.81000,44.96000,37.75600,-1.30%,5544425 +2015-12-10,45.08000,45.64000,45.00000,45.31000,38.04900,0.78%,4953210 +2015-12-11,44.77000,44.87000,44.29000,44.36000,37.25200,-2.10%,5236356 +2015-12-14,44.45000,44.83000,43.96000,44.81000,37.63000,1.01%,6173368 +2015-12-15,45.20000,45.92000,45.15000,45.59000,38.28500,1.74%,5827967 +2015-12-16,45.77000,46.14000,45.25000,46.05000,38.67100,1.01%,7576468 +2015-12-17,46.09000,46.22000,45.25000,45.26000,38.00700,-1.72%,5792159 +2015-12-18,44.96000,45.04000,43.70000,43.70000,36.69700,-3.45%,13005728 +2015-12-21,44.05000,44.19000,43.56500,44.04000,36.98300,0.78%,5453285 +2015-12-22,44.23000,44.56000,43.97000,44.48000,37.35200,1.00%,4367282 +2015-12-23,44.73000,45.17500,44.63000,45.10000,37.87300,1.39%,4353013 +2015-12-24,44.94000,45.30000,44.94000,45.10000,37.87300,,1462895 +2015-12-28,44.92000,45.13000,44.82000,45.03000,37.81400,-0.16%,2742912 +2015-12-29,45.28000,45.95000,45.17000,45.82000,38.47800,1.75%,4071116 +2015-12-30,45.85000,46.03000,45.21000,45.27000,38.01600,-1.20%,4912009 +2015-12-31,45.11000,45.49500,44.90000,44.91000,37.71400,-0.80%,4192372 +2016-01-04,43.94000,44.05000,42.50000,42.93000,36.05100,-4.41%,12227458 +2016-01-05,42.96000,43.20000,42.61000,42.92000,36.04200,-0.02%,8245208 +2016-01-06,42.31000,42.97500,42.21000,42.56000,35.74000,-0.84%,5906042 +2016-01-07,41.68000,42.18000,41.40000,41.54000,34.88400,-2.40%,7151352 +2016-01-08,41.86000,41.90000,40.54000,40.67000,34.15300,-2.09%,7477658 +2016-01-11,40.77000,40.90000,40.10000,40.73000,34.20300,0.15%,7839704 +2016-01-12,40.99000,41.61000,40.87000,41.46000,34.81600,1.79%,7329319 +2016-01-13,41.48000,41.69000,40.16000,40.28000,34.04400,-2.85%,5754440 +2016-01-14,40.34000,41.31800,40.14000,41.10000,34.73700,2.04%,7326779 +2016-01-15,39.85000,40.92000,39.75000,40.54000,34.26400,-1.36%,10464812 +2016-01-19,41.10000,41.32000,40.13000,40.43000,34.17100,-0.27%,7997345 +2016-01-20,39.73000,40.28000,39.08000,39.96000,33.77300,-1.16%,11279856 +2016-01-21,40.18000,40.18000,39.24000,39.48000,33.36800,-1.20%,10089167 +2016-01-22,40.20000,40.20000,39.74000,40.03000,33.83300,1.39%,8854648 +2016-01-25,40.03000,40.16000,39.58000,39.66000,33.52000,-0.92%,5304620 +2016-01-26,39.86000,40.44000,39.64500,40.16000,33.94200,1.26%,5360386 +2016-01-27,39.95000,41.49000,39.90000,40.47000,34.20400,0.77%,10530524 +2016-01-28,38.41000,38.50000,36.00000,36.71000,31.02700,-9.29%,23544369 +2016-01-29,36.69000,37.87000,36.68000,37.85000,31.99000,3.11%,16124348 +2016-02-01,36.17000,38.71000,36.17000,38.45000,32.49700,1.59%,14252107 +2016-02-02,38.00000,38.73000,37.82000,37.88000,32.01500,-1.48%,9632365 +2016-02-03,38.23000,38.41000,37.10000,38.02000,32.13400,0.37%,6913954 +2016-02-04,37.78000,38.22000,37.53000,38.01000,32.12500,-0.03%,5103812 +2016-02-05,38.23000,38.35000,37.11500,37.41000,31.61800,-1.58%,5750213 +2016-02-08,37.19000,37.64000,36.69000,37.46000,31.66000,0.13%,7801988 +2016-02-09,36.96000,37.78500,36.87000,37.00000,31.27200,-1.23%,8691584 +2016-02-10,37.58000,38.18000,37.12000,37.21000,31.44900,0.57%,7909567 +2016-02-11,36.44000,36.85000,36.02000,36.34000,30.71400,-2.34%,7723836 +2016-02-12,36.70000,37.15000,36.40000,37.13000,31.38100,2.17%,6424843 +2016-02-16,37.13000,38.01000,37.12000,37.99000,32.10800,2.32%,7960026 +2016-02-17,38.37000,38.56000,38.24000,38.45000,32.49700,1.21%,6358927 +2016-02-18,38.34000,38.89000,38.21500,38.31000,32.37900,-0.36%,5618517 +2016-02-19,38.32000,38.65000,38.14000,38.53000,32.56500,0.57%,5734963 +2016-02-22,39.00000,39.24500,38.74000,39.16000,33.09700,1.64%,4946303 +2016-02-23,38.91000,39.05000,38.30000,38.39000,32.44600,-1.97%,6144311 +2016-02-24,38.18000,39.32000,37.97000,39.20000,33.13100,2.11%,7054753 +2016-02-25,39.22000,39.64000,38.97000,39.63000,33.49400,1.10%,7608332 +2016-02-26,39.48000,39.88000,39.22000,39.52000,33.40100,-0.28%,8741436 +2016-02-29,39.34000,39.83600,38.74000,38.74000,32.74200,-1.97%,8462812 +2016-03-01,38.91000,39.46000,38.79500,39.33000,33.24100,1.52%,9693915 +2016-03-02,39.35000,39.57000,39.10000,39.34000,33.24900,0.03%,7498122 +2016-03-03,38.56000,38.89000,38.09000,38.82000,32.81000,-1.32%,13516152 +2016-03-04,38.85000,39.36500,38.80000,39.18000,33.11400,0.93%,7417640 +2016-03-07,39.00000,39.39000,38.92000,39.18000,33.11400,,5955825 +2016-03-08,38.95000,39.49000,38.88000,39.17000,33.10600,-0.03%,7679624 +2016-03-09,39.26000,39.39000,39.00600,39.28000,33.19900,0.28%,6196110 +2016-03-10,39.41000,39.88000,38.82000,39.03000,32.98700,-0.64%,8716891 +2016-03-11,39.25000,40.45000,39.08000,40.37000,34.12000,3.43%,11786377 +2016-03-14,40.31000,40.68000,39.98600,40.50000,34.23000,0.32%,5707834 +2016-03-15,40.16000,40.34000,39.55000,39.90000,33.72300,-1.48%,5309182 +2016-03-16,40.14000,40.31500,39.78000,40.18000,33.95900,0.70%,5392953 +2016-03-17,40.20000,40.40500,39.53500,40.29000,34.05200,0.27%,6090561 +2016-03-18,40.36000,40.94000,40.14000,40.79000,34.47500,1.24%,10143887 +2016-03-21,40.58000,40.77000,40.44000,40.76000,34.44900,-0.07%,4054783 +2016-03-22,40.50000,41.16000,40.34000,41.03000,34.67800,0.66%,6652301 +2016-03-23,40.84000,41.34000,40.69000,40.78000,34.46600,-0.61%,4087593 +2016-03-24,40.64000,40.90000,40.36000,40.75000,34.44100,-0.07%,4261406 +2016-03-28,40.77000,41.00000,40.61000,40.88000,34.55100,0.32%,3328016 +2016-03-29,40.75000,41.53000,40.71000,41.47000,35.05000,1.44%,4127036 +2016-03-30,41.60000,41.94000,41.49000,41.65000,35.20200,0.43%,3433188 +2016-03-31,41.65000,42.00000,41.51000,41.83000,35.35400,0.43%,5168358 +2016-04-01,41.53000,42.26000,41.36000,42.19000,35.65800,0.86%,3972910 +2016-04-04,42.34000,42.67000,42.16000,42.32000,35.76800,0.31%,4406650 +2016-04-05,42.01000,42.26000,41.89000,42.04000,35.53100,-0.66%,6582670 +2016-04-06,41.98000,43.16000,41.98000,43.05000,36.38500,2.40%,6260935 +2016-04-07,42.67000,42.91000,42.24000,42.61000,36.01300,-1.02%,4901118 +2016-04-08,42.78000,42.93000,42.12100,42.37000,35.81000,-0.56%,4920295 +2016-04-11,42.47000,42.88000,42.46000,42.48000,35.90300,0.26%,3948803 +2016-04-12,42.36000,43.07000,42.36000,42.82000,36.19100,0.80%,5100180 +2016-04-13,42.87000,43.42000,42.68000,43.35000,36.85800,1.24%,4140692 +2016-04-14,43.38000,43.66000,43.28000,43.51000,36.99400,0.37%,3118706 +2016-04-15,43.53000,43.54800,43.18000,43.41000,36.90900,-0.23%,3620246 +2016-04-18,43.18000,44.01000,43.18000,43.95000,37.36800,1.24%,4268804 +2016-04-19,44.00000,44.01000,43.49000,43.85000,37.28300,-0.23%,7786810 +2016-04-20,44.48000,44.58000,43.51000,43.97000,37.38500,0.27%,8693520 +2016-04-21,43.78000,44.32000,43.59000,43.88000,37.30900,-0.20%,6171302 +2016-04-22,43.72000,44.17000,43.72000,44.08000,37.47900,0.46%,4691801 +2016-04-25,44.01000,44.20000,43.81000,44.01000,37.41900,-0.16%,4136820 +2016-04-26,44.16000,44.25000,43.75500,43.88000,37.30900,-0.30%,3373397 +2016-04-27,43.93000,44.00000,43.69000,43.83000,37.26600,-0.11%,5035092 +2016-04-28,40.08000,41.69000,39.99000,40.42000,34.36700,-7.78%,54519405 +2016-04-29,40.36500,40.38000,38.58000,38.90000,33.07500,-3.76%,30646683 +2016-05-02,38.85000,39.12000,38.42000,38.85000,33.03200,-0.13%,21292314 +2016-05-03,38.80000,38.83000,38.21000,38.55000,32.77700,-0.77%,18241628 +2016-05-04,38.35000,38.46000,38.00000,38.10000,32.39400,-1.17%,13975308 +2016-05-05,38.28000,38.73000,38.10000,38.50000,32.73500,1.05%,16529367 +2016-05-06,38.22000,38.40000,37.71000,37.97000,32.28400,-1.38%,11399547 +2016-05-09,38.11000,38.58000,37.88000,37.98000,32.29200,0.03%,11155511 +2016-05-10,38.30000,38.30000,37.78000,38.10000,32.39400,0.32%,11225500 +2016-05-11,38.20000,38.29000,37.90000,38.01000,32.31800,-0.24%,10598034 +2016-05-12,38.14000,38.17000,37.52000,38.00000,32.30900,-0.03%,10395442 +2016-05-13,37.86000,38.05600,37.47000,37.60000,31.96900,-1.05%,9337689 +2016-05-16,37.60000,38.41000,37.60000,38.25000,32.52200,1.73%,10178499 +2016-05-17,38.22000,38.30000,37.55000,37.71000,32.06300,-1.41%,8357129 +2016-05-18,37.75000,38.10000,37.49000,37.75000,32.09700,0.11%,10641315 +2016-05-19,37.56000,37.68000,36.89000,37.24000,31.66300,-1.35%,8221339 +2016-05-20,37.55000,37.78000,37.48000,37.60000,31.96900,0.97%,7807640 +2016-05-23,37.72000,37.75000,37.27000,37.37000,31.77400,-0.61%,7125736 +2016-05-24,37.49000,38.07000,37.43000,37.98000,32.29200,1.63%,8678415 +2016-05-25,38.06000,38.77000,38.03000,38.68000,32.88800,1.84%,16141174 +2016-05-26,38.65000,38.95000,38.54000,38.89000,33.06600,0.54%,12446010 +2016-05-27,39.04000,39.40000,38.92000,39.30000,33.41500,1.05%,12339372 +2016-05-31,39.33000,39.67000,39.14000,39.63000,33.69500,0.84%,15886953 +2016-06-01,39.37000,39.62000,39.30000,39.50000,33.58500,-0.33%,11554986 +2016-06-02,39.50000,39.64000,39.34500,39.53000,33.61000,0.08%,12758510 +2016-06-03,39.52000,39.54000,39.02000,39.18000,33.31300,-0.89%,10841035 +2016-06-06,39.25000,39.38000,39.05000,39.17000,33.30400,-0.03%,9156806 +2016-06-07,39.12000,39.28000,38.92000,38.93000,33.10000,-0.61%,10202655 +2016-06-08,38.90000,39.06000,38.65000,38.91000,33.08300,-0.05%,9133984 +2016-06-09,38.87000,39.07700,38.77000,38.87000,33.04900,-0.10%,10093110 +2016-06-10,38.67000,38.70000,38.23000,38.40000,32.65000,-1.21%,7926099 +2016-06-13,38.32000,38.56000,37.85000,37.86000,32.19000,-1.41%,11108222 +2016-06-14,37.87000,37.89000,37.44000,37.66000,32.02000,-0.53%,9613040 +2016-06-15,37.75000,37.87000,37.40000,37.43000,31.82500,-0.61%,7716278 +2016-06-16,37.36000,37.54000,36.88000,37.50000,31.88400,0.19%,10267861 +2016-06-17,37.40000,37.58500,37.23000,37.39000,31.79100,-0.29%,9899994 +2016-06-20,37.88000,38.06600,37.75000,37.75000,32.09700,0.96%,7707311 +2016-06-21,38.00000,38.18000,37.70000,37.73000,32.08000,-0.05%,8840962 +2016-06-22,37.72000,38.85000,37.72000,38.74000,32.93900,2.68%,10866428 +2016-06-23,39.04000,39.63000,38.99000,39.63000,33.69500,2.30%,10755499 +2016-06-24,38.37000,38.56000,37.91000,37.91000,32.23300,-4.34%,16525037 +2016-06-27,37.51000,37.58000,36.76000,36.95000,31.41700,-2.53%,12814945 +2016-06-28,37.28000,37.58000,37.06000,37.56000,31.93500,1.65%,8379696 +2016-06-29,37.95000,38.75000,37.95000,38.57000,32.79400,2.69%,8366480 +2016-06-30,38.65000,39.31000,38.57000,39.31000,33.42300,1.92%,10425042 +2016-07-01,39.31000,39.71000,39.16000,39.54000,33.61900,0.59%,6904578 +2016-07-05,39.31000,39.56000,39.21000,39.44000,33.53400,-0.25%,10029056 +2016-07-06,39.27000,40.88000,39.25000,40.83000,34.71600,3.52%,13176537 +2016-07-07,40.83000,41.57000,40.80000,41.36000,35.16600,1.30%,17624412 +2016-07-08,41.60000,42.27000,41.56000,41.89000,35.61700,1.28%,11071768 +2016-07-11,42.03000,42.31000,42.00000,42.12000,35.81200,0.55%,9053028 +2016-07-12,42.34000,42.65000,42.13500,42.47000,36.11000,0.83%,8268637 +2016-07-13,42.24000,42.51500,41.85000,41.97000,35.90600,-1.18%,7920234 +2016-07-14,42.34000,42.42000,42.02000,42.28000,36.17100,0.74%,9011656 +2016-07-15,42.40000,42.53000,42.02500,42.10000,36.01700,-0.43%,7692718 +2016-07-18,42.05000,42.22900,41.81000,42.09000,36.00900,-0.02%,7523951 +2016-07-19,41.94000,41.99000,41.60000,41.80000,35.76100,-0.69%,8450718 +2016-07-20,42.80000,42.92000,42.09500,42.65000,36.48800,2.03%,13686043 +2016-07-21,42.88000,43.41900,42.81000,43.04000,36.82100,0.91%,11491486 +2016-07-22,43.05000,43.26000,42.81000,43.17000,36.93300,0.30%,10205059 +2016-07-25,43.08000,43.44000,43.06500,43.41000,37.13800,0.56%,11525920 +2016-07-26,43.39000,43.62000,43.36000,43.60000,37.30000,0.44%,8664793 +2016-07-27,43.57000,43.90000,43.24000,43.67000,37.36000,0.16%,15187607 +2016-07-28,44.02000,45.16000,43.93000,44.45000,38.02800,1.79%,18284740 +2016-07-29,44.38000,45.12000,44.26000,44.75000,38.28400,0.67%,13423155 +2016-08-01,44.75000,45.58000,44.72000,45.29000,38.74600,1.21%,12152584 +2016-08-02,45.72000,45.79000,44.85500,45.07000,38.55800,-0.49%,10352748 +2016-08-03,45.07000,45.09000,44.83100,44.95000,38.45500,-0.27%,7783077 +2016-08-04,45.06000,45.09000,44.78000,44.81000,38.33600,-0.31%,6583432 +2016-08-05,45.00000,45.41000,44.87000,45.26000,38.72100,1.00%,6555269 +2016-08-08,45.06000,45.41000,44.88000,45.02000,38.51500,-0.53%,7657947 +2016-08-09,45.07000,45.18000,44.99000,45.08000,38.56700,0.13%,6486199 +2016-08-10,45.08000,45.29000,44.68400,44.81000,38.33600,-0.60%,6026022 +2016-08-11,44.85000,45.14000,44.75000,45.05000,38.54100,0.54%,5756248 +2016-08-12,44.82000,45.10000,44.55000,45.04000,38.53200,-0.02%,6686348 +2016-08-15,45.20000,45.23000,44.85000,45.15000,38.62700,0.24%,6525830 +2016-08-16,45.02000,45.08000,44.82000,44.92000,38.43000,-0.51%,7584409 +2016-08-17,45.14000,45.14000,44.44000,44.68000,38.22400,-0.53%,8630316 +2016-08-18,44.68000,44.74000,44.25000,44.36000,37.95100,-0.72%,6548777 +2016-08-19,44.17000,44.31000,43.64500,44.24000,37.84800,-0.27%,9439877 +2016-08-22,44.08000,44.36000,43.79000,44.17000,37.78800,-0.16%,6518441 +2016-08-23,44.37000,44.42000,43.90000,43.90000,37.55700,-0.61%,7401381 +2016-08-24,43.96000,44.10000,43.07000,43.17000,36.93300,-1.66%,7578510 +2016-08-25,43.17000,44.00000,42.27000,42.84000,36.65000,-0.76%,38568594 +2016-08-26,42.72000,43.28000,42.09000,42.98000,36.77000,0.33%,18670546 +2016-08-29,43.00000,43.57000,42.95000,43.25000,37.00100,0.63%,9223169 +2016-08-30,43.01000,43.36000,42.55500,42.83000,36.64200,-0.97%,12176249 +2016-08-31,42.87000,42.98000,41.93000,42.02000,35.94900,-1.89%,12445790 +2016-09-01,41.92000,42.34000,41.74000,42.30000,36.18800,0.67%,10739240 +2016-09-02,42.36000,42.45000,41.89000,42.09000,36.00900,-0.50%,7208223 +2016-09-06,42.10000,42.32000,41.80000,42.16000,36.06900,0.17%,7079106 +2016-09-07,42.15000,42.29000,41.77000,41.90000,35.84600,-0.62%,11063629 +2016-09-08,42.12000,42.12000,41.64500,41.85000,35.80300,-0.12%,7694303 +2016-09-09,41.56000,41.58000,41.00000,41.01000,35.08500,-2.01%,10977898 +2016-09-12,40.85000,41.52000,40.77100,41.42000,35.43500,1.00%,7759551 +2016-09-13,41.23000,41.24000,40.48000,40.64000,34.76800,-1.88%,6929986 +2016-09-14,40.69000,41.04000,40.55000,40.81000,34.91400,0.42%,7707838 +2016-09-15,40.79000,41.25500,40.65000,41.12000,35.17900,0.76%,6100031 +2016-09-16,40.95000,42.03000,40.83000,41.87000,35.82000,1.82%,15788786 +2016-09-19,42.03600,42.36000,41.59000,41.68000,35.65800,-0.45%,7552674 +2016-09-20,41.95000,42.00000,41.58000,41.58000,35.57200,-0.24%,4867018 +2016-09-21,41.62000,42.01000,41.26000,41.92000,35.86300,0.82%,5461266 +2016-09-22,42.16000,42.49000,42.03500,42.22000,36.12000,0.72%,5829666 +2016-09-23,42.25000,42.42000,42.05000,42.19000,36.09400,-0.07%,6912285 +2016-09-26,42.01000,42.02000,41.61000,41.68000,35.65800,-1.21%,6378154 +2016-09-27,41.71000,42.33500,41.56000,42.33000,36.21400,1.56%,5964927 +2016-09-28,42.25000,42.53000,41.91000,42.29000,36.18000,-0.09%,5228267 +2016-09-29,42.11000,42.25000,41.26000,41.44000,35.45300,-2.01%,6785740 +2016-09-30,41.74000,42.47000,41.69000,42.29000,36.18000,2.05%,7451020 +2016-10-03,42.06000,42.58000,41.88000,42.55000,36.40200,0.61%,5947395 +2016-10-04,42.48000,42.79000,41.86000,42.10000,36.01700,-1.06%,5870725 +2016-10-05,42.34000,42.81000,42.33000,42.74000,36.56500,1.52%,7218730 +2016-10-06,42.69000,43.05000,42.32000,42.97000,36.76100,0.54%,7250220 +2016-10-07,43.00000,43.19000,42.57000,42.97000,36.76100,,7249757 +2016-10-10,43.15000,43.78000,43.06000,43.50000,37.21500,1.23%,8285075 +2016-10-11,43.20000,43.27000,41.02000,41.16000,35.21300,-5.38%,23896001 +2016-10-12,41.05000,41.42000,40.82000,40.98000,35.28100,-0.44%,6403932 +2016-10-13,40.74000,41.23500,40.41000,40.98000,35.28100,,6544653 +2016-10-14,41.17000,41.53000,40.77000,40.79000,35.11800,-0.46%,8818865 +2016-10-17,40.73000,40.95000,40.55000,40.59000,34.94600,-0.49%,7252727 +2016-10-18,40.85000,41.41000,40.50000,41.17000,35.44500,1.43%,9604947 +2016-10-19,40.52000,41.38000,39.94000,40.01000,34.44600,-2.82%,19300013 +2016-10-20,40.01000,40.81000,40.00000,40.74000,35.07500,1.82%,8725859 +2016-10-21,40.41000,40.61000,40.16000,40.50000,34.86800,-0.59%,7276420 +2016-10-24,40.79000,40.92000,40.31000,40.41000,34.79100,-0.22%,6998400 +2016-10-25,40.42000,40.61000,40.15000,40.19000,34.60100,-0.54%,6598558 +2016-10-26,40.00000,40.28000,39.76000,39.96000,34.40300,-0.57%,7196700 +2016-10-27,40.09000,40.53000,40.06000,40.29000,34.68700,0.83%,6583166 +2016-10-28,40.25000,40.60000,39.51000,39.54000,34.04200,-1.86%,12520066 +2016-10-31,39.43000,39.54000,39.22000,39.24000,33.78300,-0.76%,8166729 +2016-11-01,39.24000,39.35500,38.64000,39.05000,33.62000,-0.48%,8078902 +2016-11-02,39.05000,39.22000,38.70000,38.70000,33.31800,-0.90%,6322083 +2016-11-03,38.86000,39.15000,38.30000,38.38000,33.04300,-0.83%,7529369 +2016-11-04,38.45000,39.43500,38.41000,39.09000,33.65400,1.85%,8748052 +2016-11-07,39.64000,39.96000,39.54000,39.86000,34.31700,1.97%,6458823 +2016-11-08,39.62000,40.07500,39.24500,39.83000,34.29100,-0.08%,6654531 +2016-11-09,41.50000,41.53000,39.17000,40.07000,34.49800,0.60%,13102893 +2016-11-10,40.52000,40.86000,40.32000,40.61000,34.96300,1.35%,9716401 +2016-11-11,40.38000,40.48000,39.90000,40.14000,34.55800,-1.16%,5728958 +2016-11-14,40.11000,40.17000,39.10000,39.20000,33.74900,-2.34%,11193384 +2016-11-15,39.29000,39.94000,39.05000,39.81000,34.27400,1.56%,9264702 +2016-11-16,39.80000,40.25000,39.65000,39.95000,34.39500,0.35%,8894057 +2016-11-17,40.00000,40.50000,40.00000,40.39000,34.77300,1.10%,6582611 +2016-11-18,40.31000,40.42000,39.80000,39.84000,34.30000,-1.36%,7015102 +2016-11-21,39.85000,40.13000,39.64000,39.76000,34.23100,-0.20%,8614699 +2016-11-22,39.42000,39.61000,37.81000,38.10000,32.80200,-4.18%,16242348 +2016-11-23,38.04000,39.13000,37.90000,38.98000,33.56000,2.31%,9570229 +2016-11-25,39.08000,39.21000,38.94000,39.16000,33.71500,0.46%,2733423 +2016-11-28,39.22000,39.22000,38.70000,38.74000,33.35300,-1.07%,5727767 +2016-11-29,38.86000,39.02000,38.66000,38.73000,33.34400,-0.03%,7338493 +2016-11-30,38.75000,38.75000,38.06500,38.07000,32.77600,-1.70%,14914757 +2016-12-01,38.12000,38.30000,37.38000,37.60000,32.37100,-1.23%,9008519 +2016-12-02,37.68000,38.07500,37.60000,37.90000,32.63000,0.80%,7252818 +2016-12-05,38.11000,38.45000,37.99000,38.43000,33.08600,1.40%,9514677 +2016-12-06,38.44000,38.64900,38.22000,38.42000,33.07700,-0.03%,6136078 +2016-12-07,38.13000,38.49000,37.42000,38.48000,33.12900,0.16%,10888596 +2016-12-08,38.33000,38.79000,38.01000,38.68000,33.30100,0.52%,7046942 +2016-12-09,38.82000,39.34000,38.78000,39.20000,33.74900,1.34%,7802493 +2016-12-12,39.20000,39.51000,39.06000,39.20000,33.74900,,7772266 +2016-12-13,39.31000,39.67000,39.17000,39.44000,33.95600,0.61%,7483281 +2016-12-14,39.42000,39.79000,38.67000,38.82000,33.42200,-1.57%,11284054 +2016-12-15,38.76000,39.05000,38.27000,38.93000,33.51700,0.28%,9229364 +2016-12-16,39.02000,39.33000,37.98000,38.10000,32.80200,-2.13%,15107318 +2016-12-19,38.23000,38.63000,38.06000,38.34000,33.00900,0.63%,10153529 +2016-12-20,38.40000,38.50600,38.02000,38.19000,32.87900,-0.39%,6992899 +2016-12-21,38.19000,38.28000,37.90000,38.24000,32.92200,0.13%,9190814 +2016-12-22,38.15000,38.34000,37.91000,38.29000,32.96600,0.13%,7980888 +2016-12-23,38.33000,38.65000,38.22000,38.42000,33.07700,0.34%,4625311 +2016-12-27,38.48000,38.94000,38.47000,38.60000,33.23200,0.47%,6633668 +2016-12-28,38.63000,38.77000,38.07500,38.22000,32.90500,-0.98%,6828535 +2016-12-29,38.30000,38.51000,38.11000,38.31000,32.98300,0.24%,7050816 +2016-12-30,38.33000,38.87000,38.25000,38.41000,33.06900,0.26%,10445631 +2017-01-03,38.63300,39.08000,38.34000,39.05000,33.62000,1.67%,9677316 +2017-01-04,39.06000,39.72500,39.06000,39.36000,33.88700,0.79%,22644542 +2017-01-05,39.24000,39.75000,38.98000,39.70000,34.17900,0.86%,12080148 +2017-01-06,39.70000,40.99000,39.66000,40.78000,35.10900,2.72%,14628910 +2017-01-09,40.79000,41.06000,40.62000,40.74000,35.07500,-0.10%,10992496 +2017-01-10,40.81000,41.62000,40.78000,41.29000,35.54800,1.35%,9256298 +2017-01-11,41.05000,41.41500,40.48500,41.08000,35.59600,-0.51%,10699446 +2017-01-12,40.79000,40.79000,40.31000,40.72000,35.28400,-0.88%,8633354 +2017-01-13,40.75000,41.36000,40.69000,40.93000,35.46600,0.52%,9533780 +2017-01-17,40.67000,41.04000,40.53000,40.90000,35.44000,-0.07%,8272727 +2017-01-18,41.05000,41.10000,40.51000,40.76000,35.31800,-0.34%,7195155 +2017-01-19,40.64000,40.73000,40.24000,40.40000,35.00600,-0.88%,7160171 +2017-01-20,40.51000,40.77000,40.34500,40.46000,35.05800,0.15%,5908000 +2017-01-23,40.32000,40.54500,40.20000,40.34000,34.95400,-0.30%,7351854 +2017-01-24,40.32000,40.50000,40.12000,40.31000,34.92800,-0.07%,7773693 +2017-01-25,39.76000,40.46500,39.25000,40.31000,34.92800,,16890214 +2017-01-26,40.46000,41.12000,40.45000,40.96000,35.49200,1.61%,9410038 +2017-01-27,41.11000,41.31000,40.90000,41.00000,35.52600,0.10%,7033637 +2017-01-30,40.86000,41.14000,40.77000,41.01000,35.53500,0.02%,13811560 +2017-01-31,40.73000,41.79000,40.60000,41.77000,36.19400,1.85%,12318224 +2017-02-01,41.51000,42.37000,41.44000,42.33000,36.67900,1.34%,11948793 +2017-02-02,42.18000,42.79000,41.85000,42.75000,37.04300,0.99%,11836897 +2017-02-03,42.94000,43.13000,42.54000,42.78000,37.06900,0.07%,11641968 +2017-02-06,42.57000,42.75000,42.23000,42.43000,36.76500,-0.82%,8735171 +2017-02-07,42.57000,42.98000,42.50400,42.89000,37.16400,1.08%,8697290 +2017-02-08,42.66000,42.72900,42.28000,42.40000,36.73900,-1.14%,6731375 +2017-02-09,42.50000,42.78000,42.32000,42.54000,36.86100,0.33%,5138389 +2017-02-10,42.74000,42.80000,42.48000,42.74000,37.03400,0.47%,3692381 +2017-02-13,43.00000,43.22000,42.86000,43.22000,37.45000,1.12%,5672370 +2017-02-14,43.01000,43.73000,42.95800,43.65000,37.82300,0.99%,8458818 +2017-02-15,43.50000,44.08000,43.42000,44.00000,38.12600,0.80%,7946389 +2017-02-16,44.00000,44.21000,43.74000,44.20000,38.29900,0.45%,8975535 +2017-02-17,44.17000,44.70000,44.09000,44.69000,38.72400,1.11%,9632008 +2017-02-21,44.65000,45.15000,44.54000,45.01000,39.00100,0.72%,11387762 +2017-02-22,44.88000,45.11000,44.81000,45.01000,39.00100,,7534641 +2017-02-23,45.02000,45.51000,44.85000,45.40000,39.33900,0.87%,9459424 +2017-02-24,45.29000,45.68000,45.23000,45.68000,39.58200,0.62%,7608646 +2017-02-27,45.51000,45.56000,45.18500,45.46000,39.39100,-0.48%,6142560 +2017-02-28,45.41000,45.43000,44.83000,45.08000,39.06200,-0.84%,14211439 +2017-03-01,45.37000,45.70000,45.18500,45.59000,39.50400,1.13%,8886276 +2017-03-02,45.50000,45.83500,45.35000,45.69000,39.59000,0.22%,11164608 +2017-03-03,45.42000,45.56000,45.11000,45.25000,39.20900,-0.96%,6790781 +2017-03-06,44.99000,45.37600,44.86000,45.13000,39.10500,-0.27%,6001280 +2017-03-07,44.81000,45.16000,44.67000,45.00000,38.99200,-0.29%,6476612 +2017-03-08,45.03000,45.45500,44.92000,45.36000,39.30400,0.80%,6398621 +2017-03-09,45.36000,45.74000,45.34500,45.63000,39.53800,0.60%,5691017 +2017-03-10,45.77000,45.84000,45.51000,45.72000,39.61600,0.20%,6105876 +2017-03-13,45.65000,45.78000,45.23000,45.53000,39.45200,-0.42%,7040547 +2017-03-14,45.19000,45.25000,44.77000,44.80000,38.81900,-1.60%,7504525 +2017-03-15,44.96000,45.40000,44.86000,45.32000,39.27000,1.16%,6844368 +2017-03-16,45.17000,45.37000,44.61500,44.98000,38.97500,-0.75%,6704220 +2017-03-17,45.10000,45.27000,44.77000,45.19000,39.15700,0.47%,12277435 +2017-03-20,45.19000,45.23000,44.87000,44.98000,38.97500,-0.46%,3521597 +2017-03-21,45.15000,45.38000,44.60000,44.80000,38.81900,-0.40%,5567081 +2017-03-22,44.94000,45.07000,44.59000,44.81000,38.82800,0.02%,5198940 +2017-03-23,44.71000,44.99000,44.59000,44.77000,38.79300,-0.09%,3953148 +2017-03-24,44.76000,45.15000,44.60000,44.73000,38.75800,-0.09%,4753163 +2017-03-27,44.53000,44.80000,44.39000,44.70000,38.73200,-0.07%,6914657 +2017-03-28,44.74000,44.78000,44.26000,44.70000,38.73200,,5377329 +2017-03-29,44.67000,44.83500,44.37000,44.67000,38.70600,-0.07%,4186949 +2017-03-30,44.63000,44.66000,44.36000,44.55000,38.60200,-0.27%,4411647 +2017-03-31,44.33000,44.82000,44.33000,44.41000,38.48100,-0.31%,7146506 +2017-04-03,44.42000,44.61000,44.08000,44.47000,38.53300,0.14%,7955821 +2017-04-04,44.53000,44.55000,44.01000,44.18000,38.28200,-0.65%,5240359 +2017-04-05,44.17000,44.54000,43.70000,43.80000,37.95300,-0.86%,7762250 +2017-04-06,43.81000,43.81000,43.35000,43.67000,37.84000,-0.30%,6067344 +2017-04-07,43.62000,43.95000,43.57000,43.83000,37.97900,0.37%,5327817 +2017-04-10,43.83000,43.96000,43.54000,43.59000,37.77100,-0.55%,4321303 +2017-04-11,43.22000,43.59500,43.15000,43.58000,37.99200,-0.02%,4871886 +2017-04-12,43.32000,43.59000,43.19000,43.48000,37.90400,-0.23%,4778945 +2017-04-13,42.40000,42.96000,42.39000,42.67000,37.19800,-1.86%,11426957 +2017-04-17,42.67000,43.38000,42.31000,43.31000,37.75600,1.50%,8068503 +2017-04-18,43.09000,43.59000,42.96000,43.43000,37.86100,0.28%,10131161 +2017-04-19,43.78000,44.00000,43.12000,43.59000,38.00000,0.37%,13454621 +2017-04-20,43.69000,44.15000,43.52200,43.98000,38.34000,0.89%,5871911 +2017-04-21,43.94000,43.98000,43.43000,43.53000,37.94800,-1.02%,7519813 +2017-04-24,44.07000,44.26000,43.84000,44.13000,38.47100,1.38%,6727012 +2017-04-25,44.21000,44.38500,43.76000,43.76000,38.14800,-0.84%,6204150 +2017-04-26,43.93000,44.15000,43.71000,43.80000,38.18300,0.09%,5578830 +2017-04-27,43.96000,44.01000,43.59500,43.65000,38.05300,-0.34%,7487265 +2017-04-28,43.67000,43.75000,43.50000,43.64000,38.04400,-0.02%,6004648 +2017-05-01,43.57000,43.66000,43.32000,43.48000,37.90400,-0.37%,5119107 +2017-05-02,43.66000,43.77000,43.40500,43.60000,38.00900,0.28%,6151429 +2017-05-03,43.61000,43.75000,43.49000,43.72000,38.11400,0.28%,4579737 +2017-05-04,43.75000,44.59000,43.72000,44.59000,38.87200,1.99%,6537100 +2017-05-05,44.58000,44.69000,44.48000,44.64000,38.91600,0.11%,5863012 +2017-05-08,44.70000,44.90000,44.63000,44.68000,38.95000,0.09%,6313278 +2017-05-09,44.65000,44.77000,44.56000,44.67000,38.94200,-0.02%,4938848 +2017-05-10,44.70000,44.70000,44.37000,44.50000,38.79400,-0.38%,5253297 +2017-05-11,44.39000,44.39000,43.77500,43.86000,38.23600,-1.44%,7048889 +2017-05-12,43.90000,44.17000,43.87000,43.96000,38.32300,0.23%,5714901 +2017-05-15,43.92000,44.23000,43.90000,44.04000,38.39300,0.18%,4222082 +2017-05-16,44.59000,44.59000,43.41000,43.69000,38.08700,-0.79%,7155154 +2017-05-17,43.40000,43.61000,43.05000,43.08000,37.55600,-1.40%,5969274 +2017-05-18,43.17000,43.28000,42.88000,42.98000,37.46800,-0.23%,5220039 +2017-05-19,43.15000,43.32000,43.01000,43.16000,37.62500,0.42%,5646328 +2017-05-22,43.27000,43.87000,43.10000,43.73000,38.12200,1.32%,5802208 +2017-05-23,43.71000,44.17000,43.62000,43.68000,38.07900,-0.11%,4672363 +2017-05-24,43.79000,43.79000,43.39500,43.53000,37.94800,-0.34%,4585417 +2017-05-25,43.78000,44.00000,43.44000,43.95000,38.31400,0.96%,4473408 +2017-05-26,43.92000,44.85000,43.83000,44.71000,38.97700,1.73%,8621067 +2017-05-30,44.46000,45.10000,44.21000,45.00000,39.22900,0.65%,8119697 +2017-05-31,45.20000,45.75000,45.18000,45.66000,39.80500,1.47%,10362026 +2017-06-01,45.52000,46.10000,45.47000,46.10000,40.18800,0.96%,7351727 +2017-06-02,46.33000,46.55000,46.15000,46.50000,40.53700,0.87%,6882138 +2017-06-05,46.57000,46.75000,46.38000,46.62000,40.64200,0.26%,7806479 +2017-06-06,46.58000,46.70000,46.32000,46.36000,40.41500,-0.56%,6038809 +2017-06-07,46.38000,46.60000,46.23000,46.56000,40.58900,0.43%,4305911 +2017-06-08,46.05000,46.98000,45.92000,46.72000,40.72900,0.34%,8336951 +2017-06-09,46.81000,47.31000,46.66000,47.29000,41.22600,1.22%,9117323 +2017-06-12,47.29000,47.72000,46.83000,47.17000,41.12100,-0.25%,7365464 +2017-06-13,47.24000,47.67000,47.20000,47.46000,41.37400,0.61%,7162601 +2017-06-14,47.46000,47.87000,47.45000,47.64000,41.53100,0.38%,6044208 +2017-06-15,47.58000,48.34000,47.37000,48.12000,41.94900,1.01%,9362406 +2017-06-16,48.18000,48.38000,47.80000,48.21000,42.02800,0.19%,9877023 +2017-06-19,48.34000,49.17000,48.15000,48.89000,42.62100,1.41%,7387161 +2017-06-20,48.89000,49.30000,48.75000,48.77000,42.51600,-0.25%,8492540 +2017-06-21,48.79000,48.93000,48.29000,48.57000,42.34200,-0.41%,8203148 +2017-06-22,48.60000,49.59000,48.51000,49.27000,42.95200,1.44%,8706482 +2017-06-23,49.18000,49.36000,48.96500,49.08000,42.78600,-0.39%,8777181 +2017-06-26,49.21000,49.45000,48.89000,48.91000,42.63800,-0.35%,5298025 +2017-06-27,48.95000,49.13000,48.65000,48.67000,42.42900,-0.49%,3891833 +2017-06-28,48.93000,49.02000,48.35000,48.48000,42.26300,-0.39%,8363487 +2017-06-29,48.73000,49.20000,48.50000,48.73000,42.48100,0.52%,6044539 +2017-06-30,48.78000,49.04500,48.61000,48.61000,42.37700,-0.25%,4665941 +2017-07-03,48.73000,49.04000,48.65500,48.71000,42.46400,0.21%,2454764 +2017-07-05,48.72000,49.10000,48.66000,49.00000,42.71700,0.60%,5632209 +2017-07-06,48.83000,48.86000,47.90000,47.94000,41.79200,-2.16%,5654874 +2017-07-07,48.17000,48.48000,47.97500,48.44000,42.22800,1.04%,4134021 +2017-07-10,48.42000,48.53000,48.13500,48.23000,42.04500,-0.43%,3479866 +2017-07-11,48.20000,48.43000,48.03500,48.15000,41.97600,-0.17%,4081100 +2017-07-12,48.17000,48.69000,48.00000,48.43000,42.45100,0.58%,3901161 +2017-07-13,48.43000,48.53000,47.83000,48.08000,42.14400,-0.72%,7014028 +2017-07-14,48.20000,49.10500,48.15000,48.91000,42.87100,1.73%,4037819 +2017-07-17,48.91000,49.02500,48.72000,48.76000,42.74000,-0.31%,3356710 +2017-07-18,48.69000,48.85000,48.28000,48.74000,42.72200,-0.04%,4161974 +2017-07-19,48.80000,49.47000,48.76000,49.43000,43.32700,1.42%,6364283 +2017-07-20,49.68000,51.13000,49.35000,50.85000,44.57200,2.87%,12266038 +2017-07-21,50.73000,50.93000,50.49000,50.84000,44.56300,-0.02%,7937752 +2017-07-24,50.81000,50.99000,50.46500,50.80000,44.52800,-0.08%,8584264 +2017-07-25,50.98000,51.00000,50.61500,50.83000,44.55400,0.06%,5656942 +2017-07-26,50.74000,50.81000,50.27000,50.40000,44.17700,-0.85%,5957955 +2017-07-27,50.32000,50.36000,49.91000,50.11000,43.92300,-0.58%,7356563 +2017-07-28,50.16000,50.20000,49.51000,49.61000,43.48500,-1.00%,5638296 +2017-07-31,49.76000,49.84000,49.16000,49.18000,43.10800,-0.87%,5969473 +2017-08-01,49.21000,49.31000,48.72000,49.15000,43.08200,-0.06%,5093703 +2017-08-02,49.14000,49.26000,48.79000,49.23000,43.15200,0.16%,4841490 +2017-08-03,49.26000,49.29000,48.93000,49.16000,43.09100,-0.14%,4363704 +2017-08-04,49.24000,49.36000,49.09000,49.26000,43.17800,0.20%,3230645 +2017-08-07,49.26000,49.38000,49.10000,49.30000,43.21300,0.08%,2851919 +2017-08-08,49.24000,49.24000,48.81000,48.88000,42.84500,-0.85%,3389649 +2017-08-09,48.76000,48.87000,48.43000,48.77000,42.74900,-0.23%,4096425 +2017-08-10,48.74000,48.85000,48.05000,48.06000,42.12600,-1.46%,4634250 +2017-08-11,48.24000,48.77000,48.06000,48.54000,42.54700,1.00%,3978899 +2017-08-14,48.74000,49.25000,48.70000,49.08000,43.02000,1.11%,3238568 +2017-08-15,49.06000,49.20500,48.81000,48.82000,42.79200,-0.53%,2860151 +2017-08-16,49.04000,49.86000,48.96500,49.81000,43.66000,2.03%,6454554 +2017-08-17,49.63000,50.15000,49.25000,49.29000,43.20400,-1.04%,6500385 +2017-08-18,49.10000,49.17000,48.68000,48.74000,42.72200,-1.12%,4786013 +2017-08-21,48.78000,48.98500,48.58000,48.88000,42.84500,0.29%,4011411 +2017-08-22,48.95000,49.85000,48.88000,49.71000,43.57300,1.70%,4009068 +2017-08-23,49.55000,49.76000,49.38000,49.64000,43.51100,-0.14%,4531183 +2017-08-24,49.74000,49.84000,49.33000,49.38000,43.28300,-0.52%,3839845 +2017-08-25,49.59000,49.80000,49.35000,49.35000,43.25700,-0.06%,4615017 +2017-08-28,49.54000,50.35000,49.52000,50.26000,44.05500,1.84%,6096654 +2017-08-29,49.91000,50.28000,49.49400,50.15000,43.95800,-0.22%,4117260 +2017-08-30,50.02000,50.21000,49.87000,50.11000,43.92300,-0.08%,2926198 +2017-08-31,50.30000,51.05000,50.11000,50.94000,44.65100,1.66%,6199000 +2017-09-01,51.03000,51.41000,50.81000,51.18000,44.86100,0.47%,4599378 +2017-09-05,50.84000,51.18000,50.64000,51.03000,44.73000,-0.29%,4027244 +2017-09-06,51.20000,51.41500,51.06000,51.19000,44.87000,0.31%,7451196 +2017-09-07,51.40000,51.62000,51.13000,51.49000,45.13300,0.59%,4590402 +2017-09-08,51.29000,52.15000,51.29000,52.02000,45.59700,1.03%,6218300 +2017-09-11,52.35000,52.60000,52.01000,52.45000,45.97400,0.83%,3439860 +2017-09-12,52.49000,52.54000,51.88000,52.25000,45.79900,-0.38%,3758274 +2017-09-13,52.24000,52.33000,51.89000,52.00000,45.58000,-0.48%,4116196 +2017-09-14,51.93000,52.10000,51.57000,51.69000,45.30800,-0.60%,5497838 +2017-09-15,51.75000,51.88000,51.49000,51.76000,45.36900,0.14%,6603665 +2017-09-18,51.89000,52.09000,51.60000,52.08000,45.65000,0.62%,3371006 +2017-09-19,52.15000,52.24000,51.37000,51.41000,45.06300,-1.29%,3724356 +2017-09-20,51.39000,51.91500,51.39000,51.89000,45.48300,0.93%,4880374 +2017-09-21,51.88000,51.98000,51.38000,51.43000,45.08000,-0.89%,5697330 +2017-09-22,51.51000,52.58000,51.50000,52.51000,46.02700,2.10%,7958536 +2017-09-25,52.46000,52.78000,52.31400,52.61000,46.11500,0.19%,9603761 +2017-09-26,52.62000,53.30000,52.59000,52.85000,46.32500,0.46%,6960124 +2017-09-27,52.85000,53.08000,51.55000,52.15000,45.71100,-1.32%,7839071 +2017-09-28,54.75000,54.80000,53.61000,53.64000,47.01700,2.86%,14853030 +2017-09-29,53.64000,53.79000,53.29000,53.36000,46.77200,-0.52%,8242994 +2017-10-02,53.64000,53.70000,53.19500,53.68000,47.05200,0.60%,8651449 +2017-10-03,53.75000,53.99500,53.70000,53.75000,47.11400,0.13%,4372744 +2017-10-04,53.67000,54.34000,53.61100,54.34000,47.63100,1.10%,5577076 +2017-10-05,54.37000,55.11000,54.35000,54.92000,48.13900,1.07%,4993969 +2017-10-06,54.90000,55.06000,54.51000,55.00000,48.20900,0.15%,4194868 +2017-10-09,55.05000,55.05000,54.61000,54.66000,47.91100,-0.62%,3985591 +2017-10-10,54.77000,55.43000,54.53000,55.40000,48.56000,1.35%,4937985 +2017-10-11,55.26000,55.35000,54.32000,54.44000,47.71900,-1.73%,6763574 +2017-10-12,54.24000,54.73000,54.11000,54.71000,48.18800,0.50%,4323849 +2017-10-13,54.64000,54.79000,54.45000,54.65000,48.13500,-0.11%,4916503 +2017-10-16,54.62000,54.91000,54.52200,54.63000,48.11700,-0.04%,3725496 +2017-10-17,54.59000,55.23000,54.40000,55.06000,48.49600,0.79%,4915561 +2017-10-18,55.18000,56.60000,54.92000,55.77000,49.12100,1.29%,9043720 +2017-10-19,55.90000,56.18000,55.41000,56.00000,49.32400,0.41%,4864845 +2017-10-20,56.17000,56.44000,55.94000,56.32000,49.60600,0.57%,5481813 +2017-10-23,56.21000,56.68500,56.07000,56.08000,49.39400,-0.43%,4420401 +2017-10-24,56.00000,56.07000,55.18000,55.38000,48.77800,-1.25%,6054579 +2017-10-25,55.38000,55.88000,55.19000,55.50000,48.88300,0.22%,4699812 +2017-10-26,55.34000,55.69000,55.08000,55.48000,48.86600,-0.04%,5032556 +2017-10-27,55.49000,55.62000,55.18000,55.37000,48.76900,-0.20%,4724316 +2017-10-30,55.18000,55.30700,54.05500,54.29000,47.81800,-1.95%,7542506 +2017-10-31,54.48000,54.54000,54.03000,54.23000,47.76500,-0.11%,7651377 +2017-11-01,53.89000,54.57000,53.61000,54.00000,47.56200,-0.42%,7637384 +2017-11-02,54.05000,54.65000,53.96000,54.37000,47.88800,0.69%,6941131 +2017-11-03,54.57000,55.50000,54.47000,55.47000,48.85700,2.02%,4565365 +2017-11-06,55.32000,55.40000,55.01000,55.01000,48.45200,-0.83%,3134181 +2017-11-07,55.15000,55.26000,54.67000,55.16000,48.58400,0.27%,4745126 +2017-11-08,54.98000,55.35000,54.72000,55.25000,48.66300,0.16%,3712590 +2017-11-09,55.06000,55.50000,54.91000,55.45000,48.83900,0.36%,3299445 +2017-11-10,55.23000,55.32000,54.37000,54.80000,48.26700,-1.17%,5032623 +2017-11-13,54.69000,55.37000,54.56000,55.30000,48.70700,0.91%,3820416 +2017-11-14,55.05000,55.21000,54.76000,55.01000,48.45200,-0.52%,5725527 +2017-11-15,54.78000,55.08000,54.54000,54.83000,48.29300,-0.33%,4992600 +2017-11-16,55.11000,55.84000,54.86000,55.54000,48.91900,1.29%,6820056 +2017-11-17,55.29000,55.71000,55.22000,55.56000,48.93600,0.04%,6253571 +2017-11-20,55.66000,55.67800,55.13000,55.29000,48.69800,-0.49%,3633094 +2017-11-21,55.45000,56.32000,55.44000,56.12000,49.42900,1.50%,4438616 +2017-11-22,56.03000,56.15000,55.57000,55.80000,49.14800,-0.57%,3426567 +2017-11-24,55.85000,56.19000,55.74000,56.13000,49.43800,0.59%,2148282 +2017-11-27,56.17000,56.52000,56.01000,56.15000,49.45600,0.04%,4164956 +2017-11-28,56.30000,56.30000,55.57500,56.02000,49.34100,-0.23%,6658031 +2017-11-29,56.09000,56.30000,55.38000,55.58000,48.95400,-0.79%,7277873 +2017-11-30,55.67000,56.46000,55.31000,56.37000,49.65000,1.42%,10086259 +2017-12-01,56.30000,56.68000,55.27000,55.98000,49.30600,-0.69%,5283215 +2017-12-04,56.14000,56.20000,54.69000,54.71000,48.18800,-2.27%,4512391 +2017-12-05,54.64000,55.32000,54.34000,54.79000,48.25800,0.15%,4284501 +2017-12-06,54.87000,55.11200,54.32000,54.66000,48.14400,-0.24%,7648386 +2017-12-07,54.76000,54.94000,54.35000,54.69000,48.17000,0.05%,4417226 +2017-12-08,54.66000,54.85000,54.33000,54.64000,48.12600,-0.09%,5030945 +2017-12-11,54.77000,55.12000,54.48000,54.94000,48.39000,0.55%,4252086 +2017-12-12,55.45000,55.87000,55.16000,55.70000,49.06000,1.38%,9859226 +2017-12-13,55.67000,55.76000,54.80000,55.06000,48.49600,-1.15%,9568020 +2017-12-14,55.05000,55.22000,54.63000,54.73000,48.20500,-0.60%,5871173 +2017-12-15,55.03000,55.56000,54.84000,55.50000,48.88300,1.41%,13287862 +2017-12-18,55.52000,56.52000,55.42000,56.40000,49.67600,1.62%,6044704 +2017-12-19,56.51000,56.95000,56.45000,56.80000,50.02800,0.71%,6956198 +2017-12-20,56.74000,57.30000,56.40000,57.02000,50.22200,0.39%,11945457 +2017-12-21,57.14000,57.27000,56.74000,56.93000,50.14300,-0.16%,6116661 +2017-12-22,56.94000,57.32000,56.76000,56.93000,50.14300,,5444139 +2017-12-26,57.01000,57.25000,56.90000,57.00000,50.20500,0.12%,3176406 +2017-12-27,57.09000,57.60000,57.05000,57.47000,50.61900,0.82%,5193452 +2017-12-28,57.44000,57.69000,57.37000,57.46000,50.61000,-0.02%,3387117 +2017-12-29,57.60000,57.77000,57.07000,57.07000,50.26600,-0.68%,3976652 +2018-01-02,58.20000,59.20000,57.82000,58.79000,51.78100,3.01%,10112783 +2018-01-03,58.99000,59.02000,58.31000,58.92000,51.89600,0.22%,5683729 +2018-01-04,59.50000,59.60000,58.76000,58.82000,51.80800,-0.17%,6233974 +2018-01-05,59.04000,59.09000,58.64000,58.99000,51.95700,0.29%,5771367 +2018-01-08,58.85000,58.98000,58.53000,58.82000,51.80800,-0.29%,5411457 +2018-01-09,59.10000,59.10000,58.38000,58.92000,51.89600,0.17%,7466916 +2018-01-10,58.75000,58.91000,58.29000,58.83000,51.81600,-0.15%,4339864 +2018-01-11,58.65000,58.96000,58.29000,58.95000,52.16900,0.20%,4240045 +2018-01-12,58.96000,59.24000,58.79000,58.84000,52.07100,-0.19%,6320914 +2018-01-16,58.89000,59.14000,58.23000,58.44000,51.71700,-0.68%,5198977 +2018-01-17,58.76000,59.10000,58.63000,58.99000,52.20400,0.94%,5005765 +2018-01-18,58.78000,59.27000,58.53000,59.07000,52.27500,0.14%,5442997 +2018-01-19,59.23000,59.68000,58.96000,59.31000,52.48700,0.41%,7362301 +2018-01-22,58.88000,59.57000,58.45000,59.57000,52.71700,0.44%,6621493 +2018-01-23,59.52000,59.57000,58.98000,59.23000,52.41600,-0.57%,8046789 +2018-01-24,61.00000,64.16000,60.74000,61.72000,54.62000,4.20%,11713207 +2018-01-25,63.18000,64.60000,62.32000,63.22000,55.94700,2.43%,15248853 +2018-01-26,63.15000,63.44000,62.67000,63.42000,56.12400,0.32%,10025335 +2018-01-29,63.09000,63.47000,62.85000,63.31000,56.02700,-0.17%,8448607 +2018-01-30,62.44000,63.12000,62.29000,62.44000,55.25700,-1.37%,6390860 +2018-01-31,62.66000,62.76000,61.85000,62.16000,55.00900,-0.45%,7668073 +2018-02-01,61.75000,62.54000,61.66000,62.18000,55.02700,0.03%,7594021 +2018-02-02,62.20000,62.42000,61.64000,61.69000,54.59300,-0.79%,11488887 +2018-02-05,61.60000,61.87000,58.55000,58.73000,51.97400,-4.80%,11264523 +2018-02-06,57.92000,59.26000,57.33000,58.86000,52.08900,0.22%,15017102 +2018-02-07,58.60000,59.85000,58.50000,58.67000,51.92100,-0.32%,6616080 +2018-02-08,58.77000,58.83000,56.22000,56.27000,49.79700,-4.09%,6702628 +2018-02-09,56.63000,57.69000,55.58000,57.17000,50.59300,1.60%,7984128 +2018-02-12,57.70000,57.98000,56.88000,57.41000,50.80600,0.42%,8219430 +2018-02-13,57.14000,57.79000,56.81000,57.64000,51.00900,0.40%,5504247 +2018-02-14,57.32000,58.40000,57.15000,58.28000,51.57600,1.11%,3607440 +2018-02-15,58.72000,59.51000,58.33000,59.50000,52.65500,2.09%,3821488 +2018-02-16,59.44000,60.54000,59.33000,60.17000,53.24800,1.13%,7794182 +2018-02-20,59.68000,59.87000,58.84000,59.12000,52.31900,-1.75%,8147815 +2018-02-21,59.07000,59.99000,58.82000,58.99000,52.20400,-0.22%,4774560 +2018-02-22,59.21000,59.40000,58.80000,58.99000,52.20400,,5408042 +2018-02-23,59.22000,59.74000,58.98000,59.71000,52.84100,1.22%,5118397 +2018-02-26,59.86000,60.59000,59.73000,60.53000,53.56700,1.37%,5357824 +2018-02-27,60.75000,61.24000,60.39000,60.55000,53.58500,0.03%,6709792 +2018-02-28,60.67000,61.12000,60.18000,60.33000,53.39000,-0.36%,8270823 +2018-03-01,60.16000,60.18000,58.53000,58.79000,52.02700,-2.55%,9711891 +2018-03-02,58.48000,59.53000,58.43000,59.46000,52.62000,1.14%,7979196 +2018-03-05,58.91000,60.63000,58.90000,60.37000,53.42500,1.53%,9000405 +2018-03-06,60.59000,61.02000,60.11000,60.88000,53.87700,0.84%,6620048 +2018-03-07,60.27000,61.42000,60.19000,61.29000,54.24000,0.67%,7726484 +2018-03-08,61.34000,61.95000,61.30000,61.87000,54.75300,0.95%,5052912 +2018-03-09,62.05000,63.70000,62.02000,63.60000,56.28400,2.80%,8089917 +2018-03-12,63.59000,63.95000,63.42000,63.62000,56.30100,0.03%,7680973 +2018-03-13,63.89000,63.95000,63.01000,63.20000,55.93000,-0.66%,6333137 +2018-03-14,63.42000,63.62000,62.73000,62.86000,55.62900,-0.54%,4768873 +2018-03-15,63.05000,63.13000,62.52000,62.59000,55.39000,-0.43%,3320488 +2018-03-16,62.78000,63.32000,62.71000,63.18000,55.91200,0.94%,10197554 +2018-03-19,63.13000,63.24000,61.69000,62.26000,55.09800,-1.46%,5014855 +2018-03-20,62.48000,62.76000,62.15000,62.65000,55.44300,0.63%,3899638 +2018-03-21,62.75000,63.07000,62.34000,62.42000,55.24000,-0.37%,3475906 +2018-03-22,61.82000,62.10000,60.85000,60.93000,53.92100,-2.39%,5245583 +2018-03-23,61.03000,61.10000,59.36000,59.50000,52.65500,-2.35%,5890862 +2018-03-26,60.28000,61.15000,59.68000,61.07000,54.04500,2.64%,5312349 +2018-03-27,61.27000,61.62000,59.99000,60.28000,53.34600,-1.29%,6290139 +2018-03-28,60.53000,60.71000,59.18000,59.23000,52.41600,-1.74%,8128752 +2018-03-29,59.57000,60.38000,59.30000,59.92000,53.02700,1.16%,6656596 +2018-04-02,59.82000,60.09000,57.63000,58.21000,51.51400,-2.85%,6686491 +2018-04-03,58.40000,59.07000,58.00000,59.00000,52.21300,1.36%,6113531 +2018-04-04,58.34000,59.61000,57.45000,59.46000,52.62000,0.78%,7405245 +2018-04-05,59.90000,60.15000,59.55000,59.86000,52.97400,0.67%,6644536 +2018-04-06,59.44000,59.60000,56.99000,57.57000,50.94700,-3.83%,7447118 +2018-04-09,57.86000,59.11000,57.45000,58.22000,51.52300,1.13%,5712315 +2018-04-10,59.02000,59.61000,58.71000,59.14000,52.33700,1.58%,5244751 +2018-04-11,58.64000,59.05000,58.21000,58.45000,51.72600,-1.17%,4044894 +2018-04-12,58.50000,59.18000,58.46000,58.83000,52.31000,0.65%,4572325 +2018-04-13,59.18000,59.38000,58.47000,58.49000,52.00800,-0.58%,8223673 +2018-04-16,59.00000,59.53000,58.92000,59.27000,52.70200,1.33%,6807514 +2018-04-17,59.65000,59.96000,59.05000,59.80000,53.17300,0.89%,5604601 +2018-04-18,59.00000,59.62000,57.45000,59.52000,52.92400,-0.47%,12648456 +2018-04-19,59.52000,60.03000,59.20000,59.88000,53.24400,0.60%,7675521 +2018-04-20,59.85000,59.95000,58.82000,59.19000,52.63000,-1.15%,5867509 +2018-04-23,59.28000,59.46000,58.59000,58.84000,52.31900,-0.59%,4516125 +2018-04-24,59.09000,59.17000,57.67000,58.31000,51.84800,-0.90%,7480274 +2018-04-25,58.04000,58.67000,57.70000,58.65000,52.15000,0.58%,5769257 +2018-04-26,58.69000,59.52000,58.50000,59.50000,52.90600,1.45%,7372804 +2018-04-27,59.49000,59.69000,59.14000,59.56000,52.95900,0.10%,4135387 +2018-04-30,59.76000,59.80000,58.10000,58.13000,51.68800,-2.40%,6096123 +2018-05-01,57.70000,58.87000,57.55000,58.82000,52.30100,1.19%,6406388 +2018-05-02,58.49000,58.56000,57.67000,57.85000,51.43900,-1.65%,4519911 +2018-05-03,57.79000,57.94000,56.81000,57.93000,51.51000,0.14%,5641008 +2018-05-04,57.64000,59.08000,57.48000,58.74000,52.23000,1.40%,5833159 +2018-05-07,58.99000,59.76000,58.94000,59.32000,52.74600,0.99%,5656052 +2018-05-08,59.12000,59.13000,58.24000,58.71000,52.20400,-1.03%,6778490 +2018-05-09,58.81000,59.58000,58.42000,59.40000,52.81700,1.18%,4103362 +2018-05-10,59.63000,60.61000,59.36000,60.56000,53.84900,1.95%,4791091 +2018-05-11,60.22000,61.30000,60.22000,61.26000,54.47100,1.16%,5768124 +2018-05-14,61.50000,62.17000,61.39000,62.02000,55.14700,1.24%,7705740 +2018-05-15,61.44000,61.58000,60.32000,60.54000,53.83100,-2.39%,5333461 +2018-05-16,60.57000,61.15000,60.40000,60.77000,54.03500,0.38%,3588561 +2018-05-17,60.80000,61.16000,60.37000,61.06000,54.29300,0.48%,4157900 +2018-05-18,61.02000,61.87000,60.94000,61.71000,54.87100,1.06%,6357689 +2018-05-21,62.00000,62.49000,61.79000,62.11000,55.22700,0.65%,4610142 +2018-05-22,62.10000,62.29000,60.96000,61.39000,54.58700,-1.16%,6802246 +2018-05-23,61.22000,61.97000,61.22000,61.84000,54.98700,0.73%,4318022 +2018-05-24,61.89000,62.72000,61.89000,62.51000,55.58200,1.08%,5783938 +2018-05-25,62.49000,62.58000,62.06000,62.37000,55.45800,-0.22%,3839066 +2018-05-29,61.58000,61.87000,60.85000,61.30000,54.50700,-1.72%,4967378 +2018-05-30,61.78000,62.65000,61.44000,62.07000,55.19100,1.26%,5954051 +2018-05-31,61.90000,62.23000,61.51000,61.53000,54.71100,-0.87%,6322162 +2018-06-01,61.96000,62.49000,61.85000,62.41000,55.49400,1.43%,3595765 +2018-06-04,62.32000,63.11000,62.28000,63.02000,56.03600,0.98%,4063263 +2018-06-05,63.09000,63.30000,62.61000,63.03000,56.04500,0.02%,4469439 +2018-06-06,63.11000,63.55000,62.78000,63.54000,56.49800,0.81%,4064800 +2018-06-07,63.56000,63.85000,62.87000,63.18000,56.17800,-0.57%,3834269 +2018-06-08,63.01000,63.41000,62.84000,63.27000,56.25800,0.14%,4674883 +2018-06-11,63.28000,63.48000,62.90000,63.13000,56.13400,-0.22%,5339303 +2018-06-12,63.27000,63.42000,62.61000,62.92000,55.94700,-0.33%,4869381 +2018-06-13,63.06000,63.17000,62.47000,62.63000,55.68900,-0.46%,6189058 +2018-06-14,62.86000,63.23000,62.74000,62.96000,55.98300,0.53%,3980778 +2018-06-15,62.86000,63.08000,62.26000,62.91000,55.93800,-0.08%,11859419 +2018-06-18,62.59000,62.87000,62.28000,62.82000,55.85800,-0.14%,3672742 +2018-06-19,62.24000,62.41000,61.92000,62.34000,55.43100,-0.76%,5302313 +2018-06-20,62.21000,62.50000,62.04000,62.14000,55.25300,-0.32%,5121291 +2018-06-21,61.97000,62.10000,61.45000,61.75000,54.90700,-0.63%,4065615 +2018-06-22,62.23000,62.39000,61.66000,61.94000,55.07600,0.31%,5000555 +2018-06-25,61.70000,61.77000,60.32000,60.77000,54.03500,-1.89%,6012623 +2018-06-26,60.64000,61.09000,60.49000,60.81000,54.07100,0.07%,4303768 +2018-06-27,61.21000,62.14000,60.49000,60.49000,53.78600,-0.53%,6665248 +2018-06-28,60.46000,61.48000,60.46000,61.27000,54.48000,1.29%,4237226 +2018-06-29,61.49000,61.87000,60.92000,60.99000,54.23100,-0.46%,5807251 +2018-07-02,60.63000,61.02000,60.32000,61.00000,54.24000,0.02%,4365174 +2018-07-03,60.97000,61.23000,60.63000,60.81000,54.07100,-0.31%,2245220 +2018-07-05,61.19000,61.41000,60.76000,61.33000,54.53300,0.86%,4065214 +2018-07-06,61.57000,62.40000,61.26000,62.16000,55.27100,1.35%,3647913 +2018-07-09,62.23000,62.63000,62.14000,62.44000,55.52000,0.45%,3654890 +2018-07-10,62.56000,63.12000,62.47000,62.81000,55.84900,0.59%,3963576 +2018-07-11,62.56000,62.88000,62.33000,62.57000,55.63600,-0.38%,3414099 +2018-07-12,62.50000,62.80000,62.38000,62.74000,56.03600,0.27%,3736502 +2018-07-13,62.75000,63.44000,62.72000,63.06000,56.32200,0.51%,5326831 +2018-07-16,62.95000,63.00000,61.71000,61.78000,55.17900,-2.03%,5764376 +2018-07-17,61.84000,63.26000,61.55000,62.80000,56.09000,1.65%,7946238 +2018-07-18,64.31000,65.50000,64.20000,64.75000,57.83100,3.11%,10650555 +2018-07-19,64.68000,64.97000,63.51000,63.78000,56.96500,-1.50%,6761121 +2018-07-20,63.61000,64.04000,63.28000,63.32000,56.55400,-0.72%,5813660 +2018-07-23,63.26000,63.29000,62.87000,63.20000,56.44700,-0.19%,4790860 +2018-07-24,63.55000,64.61000,63.42000,64.40000,57.51900,1.90%,6545439 +2018-07-25,64.16000,65.36000,64.12000,65.23000,58.26000,1.29%,6242914 +2018-07-26,65.36000,65.90000,64.87000,65.66000,58.64400,0.66%,5517056 +2018-07-27,65.51000,65.80000,64.96000,65.26000,58.28700,-0.61%,4299109 +2018-07-30,64.97000,65.51000,64.97000,65.17000,58.20600,-0.14%,5108347 +2018-07-31,65.37000,65.77000,65.26000,65.54000,58.53700,0.57%,5399649 +2018-08-01,65.35000,65.75000,64.71000,64.78000,57.85800,-1.16%,4162928 +2018-08-02,64.50000,64.78000,63.91000,64.58000,57.67900,-0.31%,4706262 +2018-08-03,64.77000,65.24000,64.44000,65.23000,58.26000,1.01%,3945024 +2018-08-06,65.09000,65.50000,64.96000,65.24000,58.26900,0.02%,3690735 +2018-08-07,65.18000,65.32000,64.73000,64.74000,57.82200,-0.77%,3328960 +2018-08-08,64.74000,65.31000,64.56000,64.84000,57.91200,0.15%,4103091 +2018-08-09,64.79000,65.07000,64.58000,64.64000,57.73300,-0.31%,2578518 +2018-08-10,64.44000,64.60000,63.87000,64.03000,57.18800,-0.94%,3841171 +2018-08-13,64.02000,64.32000,63.36000,63.43000,56.65200,-0.94%,4407799 +2018-08-14,63.45000,63.92000,63.38500,63.63000,56.83100,0.32%,3246483 +2018-08-15,63.45000,63.56000,63.07000,63.47000,56.68800,-0.25%,3724892 +2018-08-16,63.79000,64.34000,63.60000,64.16000,57.30400,1.09%,3714948 +2018-08-17,64.24000,64.92000,64.03000,64.72000,57.80400,0.87%,4768203 +2018-08-20,65.00000,65.13000,64.38000,64.64000,57.73300,-0.12%,5075571 +2018-08-21,64.91000,65.07000,64.50000,64.75000,57.83100,0.17%,4045489 +2018-08-22,64.51000,65.82000,64.48000,65.67000,58.65300,1.42%,5203299 +2018-08-23,65.67000,66.17000,65.64000,65.83000,58.79600,0.24%,4428457 +2018-08-24,65.90000,66.26000,65.79000,66.10000,59.03700,0.41%,3831212 +2018-08-27,66.45000,66.89000,66.33000,66.84000,59.69800,1.12%,3498931 +2018-08-28,67.03000,67.11000,66.67000,66.79000,59.65300,-0.07%,4089403 +2018-08-29,66.72000,67.36000,66.63000,67.13000,59.95700,0.51%,4445962 +2018-08-30,66.94000,67.31000,66.75000,67.02000,59.85900,-0.16%,4140490 +2018-08-31,66.96000,67.24000,66.59000,66.84000,59.69800,-0.27%,5893874 +2018-09-04,66.74000,67.11000,66.57000,67.11000,59.93900,0.40%,4899099 +2018-09-05,66.96000,66.96000,65.54000,66.00000,58.94800,-1.65%,6545110 +2018-09-06,66.01000,66.20000,65.22000,65.83000,58.79600,-0.26%,7269659 +2018-09-07,65.79000,66.46000,65.69000,66.21000,59.13500,0.58%,4060677 +2018-09-10,66.45000,66.93000,66.44000,66.55000,59.43900,0.51%,3483259 +2018-09-11,66.38000,66.82000,66.11500,66.60000,59.48300,0.08%,3185065 +2018-09-12,66.60000,67.12000,66.60000,66.97000,59.81400,0.56%,3233764 +2018-09-13,67.23000,68.54000,67.15000,68.50000,61.18000,2.28%,6052415 +2018-09-14,68.51000,68.82000,68.36000,68.42000,61.10900,-0.12%,4216967 +2018-09-17,68.42000,68.42000,67.51000,67.67000,60.43900,-1.10%,4255690 +2018-09-18,67.76000,68.57000,67.76000,68.41000,61.10000,1.09%,5017956 +2018-09-19,68.52000,68.96000,68.39000,68.50000,61.18000,0.13%,3424196 +2018-09-20,68.63000,69.01000,68.40000,68.79000,61.43900,0.42%,5036677 +2018-09-21,68.90000,69.25000,68.88000,69.05000,61.67200,0.38%,9331140 +2018-09-24,70.79000,71.68000,70.32000,71.44000,63.80600,3.46%,10111930 +2018-09-25,71.74000,72.23000,71.41000,72.20000,64.48500,1.06%,8257303 +2018-09-26,72.06000,73.29000,71.98000,72.84000,65.05700,0.89%,8854865 +2018-09-27,73.02000,73.18000,72.69000,73.02000,65.21700,0.25%,5493883 +2018-09-28,72.78000,73.58000,72.77000,73.36000,65.52100,0.47%,6572057 +2018-10-01,73.81000,74.15000,73.54000,74.12000,66.20000,1.04%,7209088 +2018-10-02,74.00000,74.05000,73.42000,73.81000,65.92300,-0.42%,6251203 +2018-10-03,73.81000,73.90000,71.90000,72.04000,64.34200,-2.40%,7477871 +2018-10-04,71.77000,71.87000,71.07000,71.82000,64.14600,-0.31%,6166667 +2018-10-05,71.82000,72.46000,71.05000,71.58000,63.93100,-0.33%,5426150 +2018-10-08,71.58000,72.39000,70.60000,71.44000,63.80600,-0.20%,5520460 +2018-10-09,71.24000,71.59000,70.87000,71.29000,63.67200,-0.21%,4812290 +2018-10-10,71.05000,71.21000,68.78000,68.92000,61.55600,-3.32%,10559290 +2018-10-11,68.92000,69.47000,67.65000,68.38000,61.07300,-0.78%,11932283 +2018-10-12,69.37000,69.98000,68.60000,69.33000,62.17200,1.39%,10431269 +2018-10-15,69.34000,69.38000,68.22000,68.70000,61.60700,-0.91%,6674712 +2018-10-16,69.55000,71.18000,69.30000,70.95000,63.62500,3.28%,7638710 +2018-10-17,70.40000,70.69000,69.17000,70.23000,62.97900,-1.01%,11014686 +2018-10-18,69.58000,69.72000,67.47000,68.14000,61.10500,-2.98%,10959402 +2018-10-19,68.13000,68.65000,67.23000,67.59000,60.61100,-0.81%,7351565 +2018-10-22,67.74000,68.85000,67.35000,68.52000,61.44500,1.38%,6924865 +2018-10-23,67.58000,69.04000,66.99000,68.57000,61.49000,0.07%,7446400 +2018-10-24,68.73000,69.20000,66.82000,66.94000,60.02900,-2.38%,8126572 +2018-10-25,67.20000,68.33000,66.34000,67.67000,60.68300,1.09%,9062267 +2018-10-26,66.75000,67.69000,65.78000,66.99000,60.07300,-1.00%,8379014 +2018-10-29,68.00000,68.37000,66.39000,67.31000,60.36000,0.48%,7530638 +2018-10-30,67.77000,68.34000,67.22000,68.00000,60.97900,1.03%,7994440 +2018-10-31,68.70000,69.91000,68.52000,68.94000,61.82200,1.38%,7794957 +2018-11-01,69.09000,70.35000,68.74000,70.15000,62.90700,1.76%,6250761 +2018-11-02,70.75000,71.38000,69.59000,70.19000,62.94300,0.06%,5314643 +2018-11-05,70.48000,71.00000,69.99000,70.39000,63.12200,0.28%,8558663 +2018-11-06,70.33000,71.00000,70.22000,70.96000,63.63400,0.81%,3676427 +2018-11-07,71.69000,72.61000,71.58000,72.50000,65.01500,2.17%,6404540 +2018-11-08,72.00000,73.08000,71.95000,72.96000,65.42700,0.63%,4676102 +2018-11-09,72.88000,73.06000,72.10000,72.79000,65.27500,-0.23%,4247580 +2018-11-12,72.73000,72.90000,70.40000,70.56000,63.27500,-3.06%,6272726 +2018-11-13,70.87000,71.18000,69.25000,69.49000,62.31500,-1.52%,6570327 +2018-11-14,70.10000,70.47000,68.96000,69.41000,62.24400,-0.12%,5400837 +2018-11-15,68.93000,70.75000,67.94000,70.73000,63.42700,1.90%,6849027 +2018-11-16,70.48000,72.33000,70.36000,72.04000,64.60200,1.85%,9860817 +2018-11-19,72.00000,72.41000,70.28000,70.54000,63.25700,-2.08%,7224362 +2018-11-20,70.39000,70.75000,68.86000,69.06000,61.93000,-2.10%,8222508 +2018-11-21,69.35000,69.72000,68.25000,68.53000,61.45400,-0.77%,5789448 +2018-11-23,67.94000,68.68000,67.83000,68.11000,61.07800,-0.61%,3262242 +2018-11-26,68.73000,69.27000,68.45000,68.81000,61.70600,1.03%,6129379 +2018-11-27,68.71000,69.75000,68.38000,69.71000,62.51300,1.31%,6758957 +2018-11-28,70.10000,72.84000,70.10000,72.83000,65.31000,4.48%,7915871 +2018-11-29,72.43000,73.70000,72.37000,73.26000,65.69600,0.59%,6447652 +2018-11-30,73.93000,74.23000,73.07000,74.05000,66.40500,1.08%,8030518 +2018-12-03,74.29000,74.92000,73.56000,74.27000,66.60200,0.30%,6428885 +2018-12-04,74.24000,74.25000,71.43000,71.50000,64.11800,-3.73%,7620066 +2018-12-06,70.59000,71.54000,69.92000,71.54000,64.15400,0.06%,10269126 +2018-12-07,71.75000,71.83000,69.19000,69.95000,62.72800,-2.22%,7945533 +2018-12-10,70.04000,71.30000,68.79000,70.92000,63.59800,1.39%,5828575 +2018-12-11,71.66000,72.54000,71.30000,71.84000,64.42300,1.30%,7567025 +2018-12-12,72.81000,73.86000,72.49000,72.53000,65.04100,0.96%,6883761 +2018-12-13,72.71000,73.14000,71.58000,72.18000,64.72800,-0.48%,6264895 +2018-12-14,71.32000,71.50000,70.37000,70.76000,63.45400,-1.97%,5670292 +2018-12-17,70.38000,70.86000,69.16000,69.75000,62.54800,-1.43%,7257458 +2018-12-18,70.85000,70.90000,69.31000,70.08000,62.84400,0.47%,8392377 +2018-12-19,70.34000,71.47000,68.19000,69.00000,61.87600,-1.54%,7339730 +2018-12-20,68.34000,68.90000,66.99000,68.38000,61.32000,-0.90%,11689737 +2018-12-21,68.07000,69.13000,67.02000,67.27000,60.32500,-1.62%,14240784 +2018-12-24,66.82000,67.05000,65.44000,65.56000,58.79100,-2.54%,4026161 +2018-12-26,65.90000,69.64000,65.90000,69.62000,62.43200,6.19%,7576482 +2018-12-27,68.41000,70.63000,67.79000,70.63000,63.33800,1.45%,6713047 +2018-12-28,71.05000,72.05000,70.30000,71.09000,63.75000,0.65%,6209595 +2018-12-31,71.57000,72.76000,71.48000,72.33000,64.86200,1.74%,6094307 +2019-01-02,70.39000,70.96000,69.07000,69.50000,62.32400,-3.91%,8737216 +2019-01-03,68.74000,68.88000,65.50000,66.22000,59.38300,-4.72%,10571047 +2019-01-04,67.12000,68.58000,66.99000,68.11000,61.07800,2.85%,8299184 +2019-01-07,68.19000,69.86000,68.18000,69.13000,61.99200,1.50%,9502967 +2019-01-08,69.55000,69.64000,67.00000,68.30000,61.24800,-1.20%,8905171 +2019-01-09,68.93000,69.85000,68.80000,69.44000,62.27000,1.67%,6090976 +2019-01-10,68.68000,69.44000,68.45000,69.08000,61.94800,-0.52%,8051203 +2019-01-11,68.60000,69.36000,68.45000,69.33000,62.17200,0.36%,6582976 +2019-01-14,68.41000,68.80000,68.13000,68.27000,61.50800,-1.53%,5122856 +2019-01-15,68.41000,70.52000,68.36000,70.47000,63.49000,3.22%,6306955 +2019-01-16,70.50000,70.76000,69.74000,69.82000,62.90500,-0.92%,6357264 +2019-01-17,69.87000,70.97000,69.77000,70.52000,63.53500,1.00%,5427810 +2019-01-18,70.99000,71.74000,70.78000,71.42000,64.34600,1.28%,9404453 +2019-01-22,70.97000,71.67000,70.69000,71.49000,64.40900,0.10%,6541557 +2019-01-23,70.50000,71.55000,69.27000,69.91000,62.98600,-2.21%,10196466 +2019-01-24,70.00000,71.00000,69.32000,70.86000,63.84200,1.36%,6438033 +2019-01-25,71.27000,71.77000,70.79000,71.15000,64.10300,0.41%,4826904 +2019-01-28,70.52000,70.63000,68.89000,69.05000,62.21100,-2.95%,5942549 +2019-01-29,69.09000,69.94000,68.80000,69.69000,62.78800,0.93%,5981603 +2019-01-30,69.91000,71.80000,69.69000,71.68000,64.58100,2.86%,8145312 +2019-01-31,71.31000,73.07000,71.14000,72.98000,65.75200,1.81%,10421928 +2019-02-01,73.02000,73.24000,71.97000,72.36000,65.19300,-0.85%,5016514 +2019-02-04,72.39000,72.69000,71.71000,72.50000,65.31900,0.19%,5278342 +2019-02-05,72.90000,73.29000,72.68000,73.11000,65.86900,0.84%,4302414 +2019-02-06,72.90000,73.56000,72.63000,73.49000,66.21100,0.52%,4851862 +2019-02-07,72.99000,73.06000,71.50000,72.74000,65.53600,-1.02%,6863650 +2019-02-08,72.16000,73.48000,72.12000,73.33000,66.06700,0.81%,6063737 +2019-02-11,73.48000,73.84000,73.29000,73.54000,66.25600,0.29%,4782802 +2019-02-12,73.99000,75.23000,73.72000,75.06000,67.62600,2.07%,7039987 +2019-02-13,75.04000,75.27000,74.06000,74.38000,67.01300,-0.91%,5696262 +2019-02-14,74.08000,74.36000,73.74000,73.97000,66.64400,-0.55%,4864527 +2019-02-15,74.56000,75.40000,74.33000,75.25000,67.79700,1.73%,8083239 +2019-02-19,75.16000,75.57000,74.72000,75.00000,67.57200,-0.33%,4503450 +2019-02-20,74.83000,75.57000,74.60000,75.54000,68.05800,0.72%,6316696 +2019-02-21,75.11000,75.47000,74.66000,75.14000,67.69800,-0.53%,5607025 +2019-02-22,75.35000,76.45000,75.35000,76.13000,68.59000,1.32%,5296623 +2019-02-25,76.39000,77.05000,76.24000,76.86000,69.24700,0.96%,5709577 +2019-02-26,76.58000,77.12000,76.38000,76.75000,69.14800,-0.14%,5295365 +2019-02-27,76.45000,77.33000,76.33000,77.23000,69.58100,0.63%,5706547 +2019-02-28,77.01000,78.06000,77.01000,77.62000,69.93200,0.50%,6762751 +2019-03-01,77.99000,78.74000,77.68000,78.59000,70.80600,1.25%,5390195 +2019-03-04,78.84000,78.97000,77.47000,78.62000,70.83300,0.04%,5962827 +2019-03-05,78.56000,78.91000,78.13000,78.22000,70.47300,-0.51%,6547585 +2019-03-06,78.11000,78.22000,77.52000,77.70000,70.00400,-0.66%,4182140 +2019-03-07,77.69000,77.95000,76.61000,76.80000,69.19300,-1.16%,5292759 +2019-03-08,76.35000,76.68000,75.86000,76.63000,69.04000,-0.22%,3895353 +2019-03-11,76.92000,77.85000,76.70000,77.81000,70.10300,1.54%,4254945 +2019-03-12,77.99000,78.48000,77.63000,78.24000,70.49100,0.55%,4241270 +2019-03-13,78.67000,79.15000,78.07000,78.62000,70.83300,0.49%,6479249 +2019-03-14,78.50000,79.07000,78.14000,78.98000,71.15700,0.46%,5734485 +2019-03-15,79.03000,80.15000,78.92000,79.86000,71.95000,1.11%,11989434 +2019-03-18,79.95000,79.95000,77.97000,78.83000,71.02200,-1.29%,7671136 +2019-03-19,79.18000,80.25000,79.02000,79.96000,72.04000,1.43%,6048564 +2019-03-20,79.87000,80.43000,79.11000,79.94000,72.02200,-0.03%,5389124 +2019-03-21,79.45000,80.49000,79.32000,80.06000,72.13100,0.15%,5899061 +2019-03-22,79.81000,80.00000,77.69000,77.97000,70.24800,-2.61%,7532950 +2019-03-25,77.81000,78.67000,77.62000,78.23000,70.48200,0.33%,3844492 +2019-03-26,78.89000,79.51000,78.68000,79.00000,71.17500,0.98%,3596361 +2019-03-27,79.00000,79.31000,77.89000,78.73000,70.93200,-0.34%,4101936 +2019-03-28,79.16000,79.66000,78.72000,79.44000,71.57200,0.90%,5675861 +2019-03-29,79.86000,79.99000,79.11000,79.94000,72.02200,0.63%,5891218 +2019-04-01,80.67000,80.74000,79.21000,79.66000,71.77000,-0.35%,4841966 +2019-04-02,79.83000,79.83000,79.07000,79.62000,71.73400,-0.05%,3717922 +2019-04-03,79.97000,80.00000,79.15000,79.50000,71.62600,-0.15%,3973665 +2019-04-04,79.47000,79.51000,78.00000,78.62000,70.83300,-1.11%,4671176 +2019-04-05,78.90000,79.36000,78.39000,79.00000,71.17500,0.48%,3434494 +2019-04-08,78.91000,78.91000,77.95000,78.52000,70.74300,-0.61%,5178878 +2019-04-09,78.24000,78.96000,78.06000,78.67000,70.87800,0.19%,4836715 +2019-04-10,78.72000,79.42000,78.56000,78.97000,71.14800,0.38%,5604667 +2019-04-11,79.19000,79.23000,78.35000,78.51000,70.73400,-0.58%,4432118 +2019-04-12,78.37000,78.85000,77.82000,78.01000,70.57200,-0.64%,5481957 +2019-04-15,78.11000,78.46000,77.46000,77.50000,70.11000,-0.65%,6095197 +2019-04-16,77.94000,78.70000,76.06000,76.38000,69.09700,-1.45%,6227792 +2019-04-17,76.18000,76.29000,72.36000,72.88000,65.93100,-4.58%,11212434 +2019-04-18,73.64000,74.90000,72.75000,73.92000,66.87200,1.43%,9712196 +2019-04-22,73.13000,74.60000,73.00000,74.51000,67.40600,0.80%,5810683 +2019-04-23,74.63000,76.41000,74.43000,76.10000,68.84400,2.13%,6823550 +2019-04-24,76.05000,76.87000,75.67000,76.75000,69.43200,0.85%,6238700 +2019-04-25,76.62000,78.18000,76.37000,78.11000,70.66200,1.77%,6011693 +2019-04-26,78.46000,78.57000,77.53000,78.56000,71.06900,0.58%,4286509 +2019-04-29,78.56000,78.63000,77.58000,78.27000,70.80700,-0.37%,4355001 +2019-04-30,78.27000,79.69000,77.93000,79.56000,71.97400,1.65%,5514123 +2019-05-01,79.35000,79.47000,78.29000,78.74000,71.23200,-1.03%,6702454 +2019-05-02,78.42000,78.87000,77.91000,78.78000,71.26800,0.05%,5112210 +2019-05-03,78.83000,79.13000,78.26000,78.69000,71.18700,-0.11%,5452725 +2019-05-06,77.42000,79.17000,77.35000,79.07000,71.53100,0.48%,4006749 +2019-05-07,78.50000,78.87000,76.20000,76.91000,69.57700,-2.73%,5322549 +2019-05-08,76.93000,76.97000,76.14000,76.22000,68.95300,-0.90%,4362822 +2019-05-09,75.66000,76.48000,74.88000,76.42000,69.13300,0.26%,3736727 +2019-05-10,76.21000,76.66000,74.54000,76.45000,69.16100,0.04%,3993531 +2019-05-13,75.17000,75.79000,74.96000,75.50000,68.30100,-1.24%,5166977 +2019-05-14,75.64000,76.77000,75.63000,76.03000,68.78100,0.70%,5319291 +2019-05-15,75.50000,77.02000,75.22000,76.51000,69.21500,0.63%,4385516 +2019-05-16,76.52000,77.37000,76.17000,76.60000,69.29600,0.12%,6098066 +2019-05-17,76.29000,77.21000,75.96000,75.97000,68.72600,-0.82%,5169349 +2019-05-20,75.60000,75.96000,75.20000,75.77000,68.54500,-0.26%,4493099 +2019-05-21,76.56000,76.82000,76.02000,76.03000,68.78100,0.34%,3819675 +2019-05-22,76.14000,76.59000,75.85000,76.26000,68.98900,0.30%,3062654 +2019-05-23,76.14000,76.14000,75.32000,75.63000,68.41900,-0.83%,5506958 +2019-05-24,76.02000,77.08000,75.96000,76.98000,69.64000,1.79%,4866347 +2019-05-28,77.03000,77.98000,75.68000,75.71000,68.49100,-1.65%,5418558 +2019-05-29,75.37000,75.97000,74.94000,75.67000,68.45500,-0.05%,4013124 +2019-05-30,76.01000,76.59000,75.87000,76.52000,69.22400,1.12%,3600295 +2019-05-31,75.97000,76.52000,75.60000,76.13000,68.87100,-0.51%,6571012 +2019-06-03,76.25000,76.79000,75.44000,75.71000,68.49100,-0.55%,6286485 +2019-06-04,76.25000,77.61000,76.15500,77.46000,70.07400,2.31%,5836169 +2019-06-05,77.84000,78.85000,77.83000,78.69000,71.18700,1.59%,5286485 +2019-06-06,78.85000,80.43000,78.64000,80.09000,72.45400,1.78%,5966650 +2019-06-07,80.49000,81.16000,80.30000,80.74000,73.04200,0.81%,5136407 +2019-06-10,81.00000,81.49500,80.44000,81.27000,73.52100,0.66%,3927050 +2019-06-11,81.79000,82.00000,80.63000,81.12000,73.38500,-0.18%,3905452 +2019-06-12,81.29000,81.97000,81.26000,81.95000,74.13600,1.02%,3332562 +2019-06-13,81.98000,82.33000,81.75000,82.29000,74.44400,0.41%,5220434 +2019-06-14,82.17000,82.86000,82.02000,82.22000,74.38000,-0.09%,4771105 +2019-06-17,82.39000,82.58000,81.67000,82.05000,74.22700,-0.21%,4095932 +2019-06-18,82.45000,83.59000,81.92000,83.42000,75.46600,1.67%,6252980 +2019-06-19,83.40000,84.49500,83.05000,84.33000,76.28900,1.09%,4113451 +2019-06-20,84.84000,85.32000,84.31900,84.94000,76.84100,0.72%,6436372 +2019-06-21,85.36000,85.36000,84.41000,85.00000,76.89500,0.07%,8855471 +2019-06-24,84.78000,85.33000,84.64000,84.71000,76.63300,-0.34%,4531625 +2019-06-25,84.94000,85.45000,84.24000,84.24000,76.20800,-0.55%,4915464 +2019-06-26,84.05000,84.37000,82.63000,82.96000,75.05000,-1.52%,5731370 +2019-06-27,83.39000,83.98000,83.07000,83.69000,75.71000,0.88%,4111620 +2019-06-28,83.82000,84.26000,83.12000,84.10000,76.08100,0.49%,16436946 +2019-07-01,84.74000,84.98000,83.75000,84.49000,76.43400,0.46%,4533799 +2019-07-02,84.75000,84.96000,84.15000,84.95000,76.85000,0.54%,4023290 +2019-07-03,85.05000,85.65000,84.92000,85.64000,77.47400,0.81%,2437460 +2019-07-05,85.16000,85.50000,84.64000,85.42000,77.27500,-0.26%,3784656 +2019-07-08,85.28000,85.28000,84.69000,85.09000,76.97700,-0.39%,3591105 +2019-07-09,84.96000,85.37000,84.82000,85.27000,77.14000,0.21%,3126024 +2019-07-10,85.68000,85.88000,85.15000,85.38000,77.23900,0.13%,4315910 +2019-07-11,85.65000,85.99000,85.19000,85.77000,77.59200,0.46%,3653628 +2019-07-12,85.28000,85.44000,83.06000,83.92000,76.20800,-2.16%,5667227 +2019-07-15,83.81000,84.24000,83.41000,83.81000,76.10800,-0.13%,5177684 +2019-07-16,84.11000,84.24000,82.90000,83.16000,75.51800,-0.78%,3886747 +2019-07-17,85.89000,86.75000,85.43000,85.76000,77.87900,3.13%,9381371 +2019-07-18,86.24000,87.84000,85.32000,87.76000,79.69500,2.33%,8311763 +2019-07-19,88.29000,88.33000,87.45000,87.49000,79.45000,-0.31%,5824075 +2019-07-22,87.36000,88.71000,87.27000,88.07000,79.97600,0.66%,6566074 +2019-07-23,88.10000,88.76000,87.53000,88.74000,80.58500,0.76%,4049242 +2019-07-24,88.45000,88.69000,87.59000,88.59000,80.44900,-0.17%,3879139 +2019-07-25,88.27000,88.47000,87.74000,88.00000,79.91300,-0.67%,4671289 +2019-07-26,88.35000,88.62000,87.30000,87.75000,79.68600,-0.28%,4177672 +2019-07-29,88.06000,88.62000,87.38000,88.55000,80.41200,0.91%,3623930 +2019-07-30,88.18000,88.73000,87.85000,88.31000,80.19400,-0.27%,2864651 +2019-07-31,88.18000,88.40000,86.37000,87.10000,79.09600,-1.37%,6197159 +2019-08-01,87.18000,88.06000,85.64000,86.08000,78.16900,-1.17%,7022041 +2019-08-02,85.95000,86.20000,84.74000,85.82000,77.93300,-0.30%,4756375 +2019-08-05,84.73000,84.88000,82.42000,83.16000,75.51800,-3.10%,6253772 +2019-08-06,83.81000,84.89000,83.68000,84.86000,77.06100,2.04%,4422511 +2019-08-07,83.80000,85.00000,82.31000,84.60000,76.82500,-0.31%,5502629 +2019-08-08,85.11000,86.27000,85.01000,85.56000,77.69700,1.13%,6439311 +2019-08-09,85.63000,87.05000,85.43000,86.62000,78.66000,1.24%,5102717 +2019-08-12,86.39000,86.51000,84.33000,84.66000,76.88000,-2.26%,3490500 +2019-08-13,85.32000,87.10000,84.98000,86.89000,78.90500,2.63%,4892696 +2019-08-14,85.88000,86.31000,83.91000,83.94000,76.22600,-3.40%,4106212 +2019-08-15,84.16000,84.73000,83.52000,83.94000,76.22600,,4952562 +2019-08-16,84.74000,85.08000,84.27000,84.78000,76.98900,1.00%,5786292 +2019-08-19,85.79000,86.13000,85.33000,85.56000,77.69700,0.92%,4580027 +2019-08-20,85.95000,86.01000,84.48000,84.54000,76.77100,-1.19%,3322371 +2019-08-21,85.05000,85.15000,84.29000,84.90000,77.09800,0.43%,3894903 +2019-08-22,84.92000,85.31000,83.64000,84.37000,76.61600,-0.62%,3206979 +2019-08-23,83.84000,84.25000,81.36000,81.93000,74.40100,-2.89%,6228406 +2019-08-26,82.61000,83.18000,82.02000,83.12000,75.48100,1.45%,3521332 +2019-08-27,83.82000,84.20000,83.22000,83.65000,75.96300,0.64%,4845581 +2019-08-28,83.20000,84.26000,83.06000,84.22000,76.48000,0.68%,3889475 +2019-08-29,85.00000,85.11000,84.47000,84.82000,77.02500,0.71%,3758630 +2019-08-30,85.47000,85.62000,84.63000,85.32000,77.47900,0.59%,3627850 +2019-09-03,84.43000,84.64000,83.26000,84.06000,76.33500,-1.48%,4060563 +2019-09-04,84.50000,84.70000,83.78000,84.22000,76.48000,0.19%,3673143 +2019-09-05,85.00000,86.16000,84.56000,85.90000,78.00600,1.99%,4356370 +2019-09-06,86.23000,86.43000,85.60000,86.04000,78.13300,0.16%,4450625 +2019-09-09,86.34000,86.43000,83.87000,84.22000,76.48000,-2.12%,4412513 +2019-09-10,83.44000,83.48000,81.02000,83.21000,75.56300,-1.20%,5613092 +2019-09-11,82.45000,84.56000,82.25000,84.52000,76.75300,1.57%,4458196 +2019-09-12,85.03000,85.99000,84.91000,85.21000,77.37900,0.82%,3517091 +2019-09-13,85.30000,85.36000,83.89000,84.27000,76.52600,-1.10%,3633221 +2019-09-16,83.91000,83.91000,83.03000,83.36000,75.69900,-1.08%,3983229 +2019-09-17,83.40000,84.50000,83.21000,83.58000,75.89900,0.26%,3600036 +2019-09-18,83.58000,84.16000,82.85000,83.64000,75.95400,0.07%,3053448 +2019-09-19,83.83000,84.25000,83.10000,83.23000,75.58100,-0.49%,3416654 +2019-09-20,83.51000,83.88000,82.87000,83.58000,75.89900,0.42%,7182006 +2019-09-23,83.43000,83.72000,83.13000,83.16000,75.51800,-0.50%,2522469 +2019-09-24,83.66000,84.03000,82.22000,82.44000,74.86400,-0.87%,3771258 +2019-09-25,82.40000,83.05000,82.10000,82.86000,75.24500,0.51%,2842834 +2019-09-26,83.28000,83.38000,82.09000,82.66000,75.06400,-0.24%,3270341 +2019-09-27,83.04000,83.34000,81.42000,81.84000,74.31900,-0.99%,3396617 +2019-09-30,82.19000,84.39000,82.19000,83.67000,75.98100,2.24%,4352936 +2019-10-01,84.03000,84.77000,81.77000,81.84000,74.31900,-2.19%,4687196 +2019-10-02,81.40000,81.55000,78.77000,79.53000,72.22100,-2.82%,5765352 +2019-10-03,79.25000,81.13000,78.77000,81.07000,73.62000,1.94%,4080435 +2019-10-04,81.30000,82.32000,81.29000,81.99000,74.45500,1.13%,3399804 +2019-10-07,81.40000,81.98000,80.97000,81.04000,73.59300,-1.16%,2720080 +2019-10-08,80.56000,80.56000,78.51000,78.51000,71.29500,-3.12%,6135793 +2019-10-09,79.31000,79.81000,78.88000,79.50000,72.19400,1.26%,4027830 +2019-10-10,79.09000,80.46000,79.07000,80.14000,72.77500,0.81%,5166325 +2019-10-11,80.73000,81.33000,79.55000,79.63000,72.60300,-0.64%,4426053 +2019-10-14,79.69000,80.19000,79.42000,79.82000,72.77600,0.24%,4288380 +2019-10-15,80.70000,82.75000,80.70000,81.98000,74.74500,2.71%,6486996 +2019-10-16,81.36000,83.69000,79.65000,81.78000,74.56300,-0.24%,10764610 +2019-10-17,81.52000,83.00000,81.47000,82.38000,75.11000,0.73%,4177476 +2019-10-18,82.41000,83.32000,82.03000,82.79000,75.48400,0.50%,5219831 +2019-10-21,83.14000,83.28000,81.52000,81.65000,74.44400,-1.38%,5588976 +2019-10-22,81.81000,82.28000,80.50000,80.54000,73.43200,-1.36%,4821212 +2019-10-23,80.69000,81.60000,80.41000,81.27000,74.09800,0.91%,4338883 +2019-10-24,81.59000,82.09000,81.21000,81.36000,74.18000,0.11%,4482374 +2019-10-25,81.45000,81.97000,81.08000,81.65000,74.44400,0.36%,4872822 +2019-10-28,81.80000,82.89000,81.76000,82.66000,75.36500,1.24%,4768741 +2019-10-29,82.45000,83.87000,82.29000,83.45000,76.08600,0.96%,4614858 +2019-10-30,83.32000,84.09000,82.90000,84.01000,76.59600,0.67%,3532803 +2019-10-31,83.77000,84.35000,82.92000,83.61000,76.23100,-0.48%,4614003 +2019-11-01,84.09000,84.29000,82.61000,82.66000,75.36500,-1.14%,5119078 +2019-11-04,83.04000,83.21000,82.22000,82.22000,74.96400,-0.53%,5508037 +2019-11-05,82.87000,82.90000,80.90000,82.34000,75.07400,0.15%,8235540 +2019-11-06,82.50000,83.44000,82.38000,83.12000,75.78500,0.95%,4488580 +2019-11-07,83.13000,83.58000,82.91000,83.39000,76.03100,0.32%,6020361 +2019-11-08,83.33000,83.89000,83.18000,83.74000,76.35000,0.42%,3462833 +2019-11-11,83.31000,83.90000,83.31000,83.76000,76.36800,0.02%,3139074 +2019-11-12,83.66000,84.78000,83.66000,84.34000,76.89700,0.69%,3701396 +2019-11-13,83.96000,84.42000,83.27000,84.22000,76.78800,-0.14%,4028489 +2019-11-14,84.09000,84.39000,83.68000,84.12000,76.69600,-0.12%,4474184 +2019-11-15,84.67000,85.71000,84.40000,85.71000,78.14600,1.89%,5453507 +2019-11-18,85.71000,85.90000,84.02000,84.26000,76.82400,-1.69%,5812284 +2019-11-19,84.62000,84.64000,83.90000,84.29000,76.85100,0.04%,4152119 +2019-11-20,84.34000,84.73000,83.20000,83.89000,76.48700,-0.47%,5416249 +2019-11-21,83.72000,83.80000,82.36000,83.68000,76.29500,-0.25%,5211399 +2019-11-22,83.95000,84.02000,82.79000,83.74000,76.35000,0.07%,3964598 +2019-11-25,83.91000,84.81000,83.88000,84.49000,77.03400,0.90%,5703950 +2019-11-26,84.65000,85.57000,84.32000,85.42000,77.88200,1.10%,8766806 +2019-11-27,85.97000,85.97000,85.16000,85.42000,77.88200,,2865421 +2019-11-29,85.30000,85.65000,84.84000,85.45000,77.90900,0.04%,2410936 +2019-12-02,85.57000,85.72000,83.98000,84.51000,77.05200,-1.10%,3801053 +2019-12-03,83.59000,84.42000,83.27000,84.36000,76.91500,-0.18%,3220767 +2019-12-04,84.50000,85.34000,84.44000,85.18000,77.66300,0.97%,3953350 +2019-12-05,85.12000,85.42000,84.33000,85.24000,77.71800,0.07%,3279925 +2019-12-06,85.67000,85.91000,85.38000,85.48000,77.93600,0.28%,4104604 +2019-12-09,85.12000,85.42000,83.83000,83.87000,76.46800,-1.88%,4227003 +2019-12-10,83.88000,84.63000,83.76000,84.56000,77.09800,0.82%,3904868 +2019-12-11,84.62000,85.04000,84.21000,84.91000,77.41700,0.41%,2926576 +2019-12-12,84.78000,86.28000,84.64000,85.97000,78.38300,1.25%,4155194 +2019-12-13,85.78000,86.71000,85.78000,86.35000,78.73000,0.44%,3872010 +2019-12-16,86.95000,87.10000,86.30000,86.40000,78.77500,0.06%,3843667 +2019-12-17,86.58000,87.30000,86.00000,87.06000,79.37700,0.76%,5368455 +2019-12-18,87.08000,87.27000,86.61000,86.93000,79.25800,-0.15%,5831115 +2019-12-19,86.74000,87.35000,86.49000,87.35000,79.64100,0.48%,4643656 +2019-12-20,88.99000,89.24000,86.63000,86.66000,79.01200,-0.79%,11606526 +2019-12-23,86.31000,87.46000,86.28000,87.35000,79.64100,0.80%,4067769 +2019-12-24,87.37000,87.48000,86.98000,87.28000,79.57800,-0.08%,1067679 +2019-12-26,87.21000,87.52000,86.88000,87.28000,79.57800,,2033136 +2019-12-27,87.49000,87.75000,87.02000,87.40000,79.68700,0.14%,2508138 +2019-12-30,87.52000,87.79000,86.61000,86.80000,79.14000,-0.69%,2706135 +2019-12-31,86.50000,86.99000,86.27000,86.86000,79.19500,0.07%,3261088 +2020-01-02,86.06000,86.96000,85.80000,86.95000,79.27700,0.10%,4969010 +2020-01-03,85.75000,86.67000,85.59000,85.89000,78.31000,-1.22%,4746990 +2020-01-06,85.62000,86.36000,85.21000,86.34000,78.72100,0.52%,5628760 +2020-01-07,85.77000,86.30000,85.54000,85.86000,78.28300,-0.56%,3410259 +2020-01-08,86.24000,86.66000,85.93000,86.21000,78.60200,0.41%,5693921 +2020-01-09,86.30000,86.68000,85.75000,86.44000,78.81200,0.27%,6432488 +2020-01-10,86.79000,86.99000,85.17000,85.36000,77.82700,-1.25%,4680395 +2020-01-13,85.50000,85.73000,84.74000,85.12000,77.60800,-0.28%,5571466 +2020-01-14,84.13000,86.00000,84.01000,85.74000,78.50200,0.73%,8751365 +2020-01-15,86.11000,87.85000,86.11000,87.38000,80.00300,1.91%,5389712 +2020-01-16,87.94000,88.31000,87.42000,88.28000,80.82700,1.03%,5023276 +2020-01-17,88.45000,89.20000,88.31000,89.00000,81.48600,0.82%,5878516 +2020-01-21,88.86000,90.04000,88.61000,89.73000,82.15500,0.82%,7452658 +2020-01-22,90.78000,92.45000,90.03000,91.86000,84.10500,2.37%,9841181 +2020-01-23,91.81000,91.85000,90.16000,90.73000,83.07000,-1.23%,7418383 +2020-01-24,90.85000,91.53000,90.21000,90.40000,82.76800,-0.36%,4218696 +2020-01-27,89.11000,90.00000,88.89000,89.59000,82.02700,-0.90%,4482196 +2020-01-28,89.70000,90.03000,89.39000,89.54000,81.98100,-0.06%,4983705 +2020-01-29,89.61000,90.23000,89.07000,89.14000,81.61500,-0.45%,3914155 +2020-01-30,88.29000,89.21000,87.97000,89.16000,81.63300,0.02%,5248069 +2020-01-31,89.13000,89.23000,86.90000,87.14000,79.78400,-2.27%,5914100 +2020-02-03,87.78000,88.40000,86.75000,87.06000,79.71000,-0.09%,4675835 +2020-02-04,88.15000,89.25000,88.15000,88.23000,80.78100,1.34%,3904607 +2020-02-05,88.86500,89.61000,88.55000,89.56000,81.99900,1.51%,3565530 +2020-02-06,90.00000,90.08000,89.25000,89.47000,81.91700,-0.10%,4270721 +2020-02-07,89.23000,89.51000,87.68000,87.87000,80.45200,-1.79%,4471582 +2020-02-10,87.21000,88.30000,87.21000,88.30000,80.84600,0.49%,4219417 +2020-02-11,88.64000,89.41000,88.53000,89.17000,81.64200,0.99%,2661851 +2020-02-12,89.56000,89.59000,88.58000,88.79000,81.29400,-0.43%,3389418 +2020-02-13,88.50000,89.04000,87.70000,88.68000,81.19400,-0.12%,4448837 +2020-02-14,88.87000,89.71000,88.31000,89.66000,82.09100,1.11%,3919808 +2020-02-18,89.42000,89.49000,88.31000,88.88000,81.37700,-0.87%,4492280 +2020-02-19,88.83000,89.93000,88.69000,89.36000,81.81600,0.54%,3464882 +2020-02-20,89.10000,89.56000,88.04000,88.46000,80.99200,-1.01%,3657471 +2020-02-21,88.04000,88.25000,87.16000,87.45000,80.06700,-1.14%,5570900 +2020-02-24,85.45000,85.67000,84.07000,84.63000,77.48500,-3.22%,5549762 +2020-02-25,84.93000,85.37000,80.78000,81.13000,74.28100,-4.14%,7020747 +2020-02-26,82.13000,82.88000,81.11000,81.36000,74.49100,0.28%,7380110 +2020-02-27,80.40000,82.03000,79.16000,79.19000,72.50500,-2.67%,8654811 +2020-02-28,77.12000,78.16000,74.02000,77.03000,70.52700,-2.73%,16671866 +2020-03-02,77.88000,81.68000,77.25000,81.61000,74.72000,5.95%,11482075 +2020-03-03,81.58000,83.50000,77.26000,77.99000,71.40600,-4.44%,9509961 +2020-03-04,80.66000,82.33000,79.46000,82.09000,75.16000,5.26%,8659982 +2020-03-05,80.29000,81.47000,79.13000,80.52000,73.72200,-1.91%,9288681 +2020-03-06,78.60000,82.30000,78.09000,81.74000,74.83900,1.52%,10647611 +2020-03-09,76.61000,79.34000,75.10000,77.02000,70.51800,-5.77%,10283749 +2020-03-10,79.23000,81.00000,75.93000,80.88000,74.05200,5.01%,9417312 +2020-03-11,78.53000,79.07000,76.35000,78.09000,71.49800,-3.45%,11170130 +2020-03-12,73.28000,78.15000,72.01000,74.74000,68.43000,-4.29%,13875031 +2020-03-13,77.91000,82.67000,74.83000,81.65000,74.75700,9.25%,18316924 +2020-03-16,70.65000,79.25000,70.00000,73.66000,67.44200,-9.79%,14358919 +2020-03-17,75.52000,79.79000,73.34000,79.49000,72.77900,7.91%,13312835 +2020-03-18,74.98000,81.99000,74.39000,79.26000,72.56900,-0.29%,17521875 +2020-03-19,81.36000,81.81000,73.55000,74.50000,68.21100,-6.01%,14474315 +2020-03-20,74.05000,74.86000,67.95000,68.00000,62.25900,-8.72%,15118925 +2020-03-23,67.07000,67.49000,61.61000,62.82000,57.51700,-7.62%,13032018 +2020-03-24,64.91000,69.97000,64.50000,69.69000,63.80700,10.94%,10900888 +2020-03-25,68.95000,72.63000,68.15000,70.75000,64.77700,1.52%,9350991 +2020-03-26,71.08000,75.97000,71.00000,75.81000,69.41000,7.15%,10500949 +2020-03-27,77.50000,77.50000,73.61000,74.56000,68.26600,-1.65%,8337903 +2020-03-30,82.83000,84.40000,78.47000,79.34000,72.64200,6.41%,47188125 +2020-03-31,81.43000,81.49000,78.56000,78.91000,72.24800,-0.54%,23724192 +2020-04-01,77.00000,77.38000,75.35000,76.57000,70.10600,-2.97%,12198224 +2020-04-02,76.12000,79.66000,76.00000,79.44000,72.73400,3.75%,10158402 +2020-04-03,78.79000,79.99000,78.18000,79.45000,72.74300,0.01%,9128727 +2020-04-06,81.08000,83.12000,79.61000,82.73000,75.74600,4.13%,12365596 +2020-04-07,83.45000,84.48000,81.77000,81.93000,75.01300,-0.97%,10862460 +2020-04-08,82.50000,85.39000,81.05000,84.95000,77.77800,3.69%,9260631 +2020-04-09,85.00000,86.50000,82.95000,86.04000,78.77600,1.28%,10465284 +2020-04-13,86.32000,86.48000,83.52000,85.85000,78.60200,-0.22%,6628959 +2020-04-14,87.00000,89.54000,86.50000,89.14000,81.94400,3.83%,9848217 +2020-04-15,90.01000,91.90000,88.51000,90.94000,83.59900,2.02%,14065376 +2020-04-16,92.60000,96.99000,91.14000,96.00000,88.25100,5.56%,26956892 +2020-04-17,97.45000,97.75000,94.24000,96.01000,88.26000,0.01%,16062581 +2020-04-20,94.82000,100.00000,94.65000,98.00000,90.08900,2.07%,17217172 +2020-04-21,96.10000,96.97000,93.62000,94.05000,86.45800,-4.03%,12015847 +2020-04-22,94.28000,95.98000,92.79000,95.48000,87.77200,1.52%,8341549 +2020-04-23,95.87000,97.45000,93.35000,93.94000,86.35700,-1.61%,10574455 +2020-04-24,94.50000,94.58000,92.78000,94.06000,86.46700,0.13%,9016057 +2020-04-27,95.48000,95.90000,94.02000,94.95000,87.28500,0.95%,6834753 +2020-04-28,94.88000,95.15000,91.34000,91.46000,84.07700,-3.68%,7799430 +2020-04-29,92.09000,93.05000,91.07000,92.28000,84.83100,0.90%,7059500 +2020-04-30,91.85000,93.77000,91.85000,92.09000,84.65600,-0.21%,7972622 +2020-05-01,91.00000,91.36000,88.75000,89.85000,82.59700,-2.43%,6834998 +2020-05-04,89.79000,90.16000,88.71000,89.83000,82.57900,-0.02%,5033385 +2020-05-05,90.95000,93.66000,90.39000,93.03000,85.52000,3.56%,6745272 +2020-05-06,93.15000,93.43000,91.03000,91.08000,83.72800,-2.10%,4242943 +2020-05-07,92.14000,94.54000,91.81000,93.99000,86.40300,3.19%,7254904 +2020-05-08,94.84000,94.94000,92.90000,93.70000,86.13600,-0.31%,6167595 +2020-05-11,93.22000,96.49000,93.14000,96.07000,88.31500,2.53%,7236440 +2020-05-12,96.46000,96.68000,93.73000,93.80000,86.22800,-2.36%,5376588 +2020-05-13,93.27000,94.67000,90.84000,92.16000,84.72000,-1.75%,11612046 +2020-05-14,90.50000,91.78000,89.34000,91.78000,84.37100,-0.41%,8174111 +2020-05-15,89.96000,91.16000,88.79000,89.89000,82.63400,-2.06%,13605613 +2020-05-18,91.90000,93.00000,90.02000,90.27000,82.98300,0.42%,7646517 +2020-05-19,90.33000,90.50000,88.11000,88.22000,81.09900,-2.27%,7691365 +2020-05-20,89.58000,90.42000,88.03000,90.09000,82.81800,2.12%,7488783 +2020-05-21,89.64000,90.61000,88.38000,90.39000,83.09300,0.33%,6180830 +2020-05-22,90.42000,91.54000,89.71000,91.47000,84.08600,1.19%,5182655 +2020-05-26,92.95000,93.29000,89.17000,89.48000,82.25700,-2.18%,6242815 +2020-05-27,89.28000,90.78000,88.17000,90.76000,83.43400,1.43%,5420584 +2020-05-28,91.95000,93.33000,91.21000,92.10000,84.66500,1.48%,5316326 +2020-05-29,92.90000,95.59000,90.75000,94.92000,87.25800,3.06%,10138477 +2020-06-01,92.95000,93.96000,92.04000,93.01000,85.50200,-2.01%,5451193 +2020-06-02,92.92000,93.15000,91.76000,92.62000,85.14300,-0.42%,6394128 +2020-06-03,92.56000,92.70000,90.56000,91.40000,84.02200,-1.32%,8052501 +2020-06-04,91.05000,91.34000,88.24000,88.25000,81.12600,-3.45%,9111006 +2020-06-05,88.47000,89.96000,87.32000,89.86000,82.60600,1.82%,11874292 +2020-06-08,88.98000,92.61000,88.91000,92.56000,85.08800,3.00%,5425755 +2020-06-09,92.32000,92.82000,90.24000,90.27000,82.98300,-2.47%,4855702 +2020-06-10,90.85000,92.75000,90.64000,92.16000,84.72000,2.09%,5828446 +2020-06-11,92.17000,92.50000,86.94000,87.78000,80.69400,-4.75%,8166344 +2020-06-12,89.25000,90.19000,87.59000,89.02000,81.83400,1.41%,5590268 +2020-06-15,87.52000,90.35000,87.05000,89.55000,82.32100,0.60%,5666045 +2020-06-16,90.62000,91.76000,89.14000,89.74000,82.49600,0.21%,6143306 +2020-06-17,90.42000,91.67000,90.10000,90.90000,83.56200,1.29%,4359078 +2020-06-18,90.50000,91.34000,89.57000,90.28000,82.99200,-0.68%,5877867 +2020-06-19,91.67000,92.40000,90.61000,90.68000,83.36000,0.44%,9473307 +2020-06-22,90.33000,90.65000,89.16000,90.34000,83.04700,-0.37%,5071192 +2020-06-23,91.11000,92.30000,90.79000,91.30000,83.93000,1.06%,4156936 +2020-06-24,90.63000,90.73000,86.82000,87.30000,80.25300,-4.38%,6140726 +2020-06-25,87.24000,89.81000,86.16000,89.62000,82.38600,2.66%,5781100 +2020-06-26,89.82000,89.95000,87.94000,88.71000,81.54900,-1.02%,8521862 +2020-06-29,89.58000,89.70000,88.09000,89.01000,81.82500,0.34%,4669327 +2020-06-30,88.75000,91.90000,88.44000,91.43000,84.04900,2.72%,5220806 +2020-07-01,91.98000,91.98000,90.43000,91.64000,84.24200,0.23%,3393193 +2020-07-02,92.50000,93.06000,91.93000,92.23000,84.78500,0.64%,3845601 +2020-07-06,92.76000,93.97000,92.45000,92.97000,85.46500,0.80%,5918359 +2020-07-07,92.46000,93.40000,92.09000,92.46000,84.99600,-0.55%,3389249 +2020-07-08,92.84000,93.67000,91.50000,92.58000,85.10700,0.13%,3815692 +2020-07-09,92.74000,94.88000,91.85000,93.67000,86.10900,1.18%,4575929 +2020-07-10,93.47000,93.80000,92.32000,93.04000,85.52900,-0.67%,2923137 +2020-07-13,93.14000,95.62000,92.79000,93.09000,85.57500,0.05%,4296566 +2020-07-14,92.64000,94.98000,91.71000,94.82000,87.49700,1.86%,4121080 +2020-07-15,95.90000,97.13000,95.77000,96.73000,89.25900,2.01%,6201206 +2020-07-16,97.85000,97.99000,94.29000,96.40000,88.95500,-0.34%,7543256 +2020-07-17,97.87000,100.00000,97.68000,99.25000,91.58500,2.96%,8315379 +2020-07-20,100.00000,100.71000,98.72000,99.08000,91.42800,-0.17%,5676584 +2020-07-21,98.88000,99.48000,97.76000,98.19000,90.60600,-0.90%,5063453 +2020-07-22,98.11000,100.57000,98.00000,100.19000,92.45200,2.04%,4662048 +2020-07-23,100.28000,101.98000,100.07000,100.82000,93.03300,0.63%,5905762 +2020-07-24,100.21000,100.21000,98.36000,98.95000,91.30800,-1.85%,4534668 +2020-07-27,98.55000,100.28000,98.41100,99.99000,92.26700,1.05%,3718001 +2020-07-28,100.14000,100.79000,99.27000,99.86000,92.14700,-0.13%,4114163 +2020-07-29,100.18000,102.89300,100.09000,102.52000,94.60200,2.66%,4744441 +2020-07-30,100.98000,101.58000,100.24000,101.53000,93.68800,-0.97%,3176855 +2020-07-31,101.21000,101.37000,99.12000,100.64000,92.86700,-0.88%,4604259 +2020-08-03,101.08000,101.55000,100.21000,100.68000,92.90400,0.04%,3671149 +2020-08-04,100.16000,100.68000,99.28000,99.93000,92.21200,-0.74%,2730588 +2020-08-05,99.97000,102.36000,99.88000,102.14000,94.25100,2.21%,4416036 +2020-08-06,101.52000,101.80000,99.92000,101.75000,93.89100,-0.38%,3942990 +2020-08-07,101.70000,102.30000,100.56000,101.23000,93.41200,-0.51%,3141906 +2020-08-10,100.94000,101.26000,100.03000,100.04000,92.31400,-1.18%,2776738 +2020-08-11,100.43000,100.43000,98.67000,99.06000,91.40900,-0.98%,4823354 +2020-08-12,99.55000,101.10000,99.31500,100.65000,92.87600,1.61%,2668968 +2020-08-13,100.34000,101.26900,100.00000,101.10000,93.29200,0.45%,2951812 +2020-08-14,100.93000,101.22000,99.57500,99.99000,92.26700,-1.10%,2740192 +2020-08-17,100.30000,101.42000,100.21000,100.71000,92.93200,0.72%,4648235 +2020-08-18,101.09000,101.72000,100.43000,100.96000,93.16200,0.25%,3777618 +2020-08-19,101.08000,101.62000,100.33000,100.48000,92.72000,-0.48%,2716887 +2020-08-20,99.99000,102.02000,99.75000,101.63000,93.78100,1.14%,3548902 +2020-08-21,101.63000,102.54000,100.84000,102.40000,94.49100,0.76%,3585115 +2020-08-24,102.70000,103.23000,100.70000,101.39000,93.55900,-0.99%,3212943 +2020-08-25,101.98000,102.90300,101.52000,102.47000,94.55600,1.07%,2626522 +2020-08-26,101.99000,103.29000,101.26000,103.19000,95.22000,0.70%,2968816 +2020-08-27,111.01000,114.00000,109.52000,111.29000,102.69500,7.85%,36319012 +2020-08-28,113.54000,114.19500,109.40500,110.79000,102.23300,-0.45%,17203952 +2020-08-31,110.70000,111.74000,109.26000,109.47000,101.01500,-1.19%,6943209 +2020-09-01,108.93000,109.06500,105.58000,106.55000,98.32100,-2.67%,7967973 +2020-09-02,106.45000,109.91000,105.88000,109.44000,100.98800,2.71%,5843679 +2020-09-03,108.70000,108.94000,104.30000,105.53000,97.38000,-3.57%,6096925 +2020-09-04,105.45000,106.04000,102.42000,104.16000,96.11500,-1.30%,5027723 +2020-09-08,103.17000,103.81600,102.43000,102.84000,94.89700,-1.27%,5217691 +2020-09-09,104.26000,106.93000,104.13000,105.81000,97.63800,2.89%,4365102 +2020-09-10,105.60000,105.60000,103.73000,104.00000,95.96800,-1.71%,4271232 +2020-09-11,105.28000,105.70000,104.32500,104.70000,96.61400,0.67%,4111262 +2020-09-14,105.59000,106.66000,105.12000,105.69000,97.52700,0.95%,3824100 +2020-09-15,107.00000,107.53000,106.17000,106.58000,98.34800,0.84%,3654948 +2020-09-16,106.95000,107.37000,105.66000,105.70000,97.53600,-0.83%,4244419 +2020-09-17,104.96000,106.75000,104.39200,106.66000,98.42200,0.91%,4283743 +2020-09-18,106.56000,107.99000,106.14000,106.86000,98.60700,0.19%,7622454 +2020-09-21,105.80000,106.46000,104.46000,105.95000,97.76700,-0.85%,4559845 +2020-09-22,105.46000,105.52000,103.56500,104.80000,96.70600,-1.09%,4180254 +2020-09-23,104.99000,104.99000,102.23000,102.73000,94.79600,-1.98%,4040141 +2020-09-24,102.75000,103.53000,100.47000,100.92000,93.12600,-1.76%,7603993 +2020-09-25,100.56000,103.61000,100.34000,103.45000,95.46000,2.51%,5060317 +2020-09-28,104.24000,105.25000,103.82000,104.44000,96.37400,0.96%,5515469 +2020-09-29,106.01000,106.41000,104.92000,105.19000,97.06600,0.72%,4470770 +2020-09-30,105.99000,109.48000,105.74000,108.83000,100.42500,3.46%,9487040 +2020-10-01,109.18000,110.33000,108.38000,108.64000,100.24900,-0.17%,7242069 +2020-10-02,107.68000,108.66000,106.33000,106.50000,98.27500,-1.97%,5590462 +2020-10-05,107.18000,108.65000,107.18000,108.56000,100.17600,1.93%,3603415 +2020-10-06,108.56000,108.77000,106.05000,106.25000,98.04400,-2.13%,3992611 +2020-10-07,107.37000,108.18000,106.93000,107.74000,99.41900,1.40%,4162751 +2020-10-08,108.14000,109.13000,107.42000,108.54000,100.15700,0.74%,4168512 +2020-10-09,109.34000,109.97000,108.80000,109.65000,101.18100,1.02%,3060733 +2020-10-12,110.25000,111.57000,109.76000,111.05000,102.47300,1.28%,4201819 +2020-10-13,110.50000,110.99000,108.25000,108.37000,100.00000,-2.41%,4773555 +2020-10-14,108.61000,109.83000,107.34000,107.75000,99.76000,-0.57%,4191903 +2020-10-15,106.85000,107.74000,106.31000,107.32000,99.36200,-0.40%,3518987 +2020-10-16,107.70000,110.38000,107.70000,109.67000,101.53800,2.19%,4363766 +2020-10-19,109.90000,111.03500,107.82000,108.04000,100.02900,-1.49%,4228515 +2020-10-20,108.35000,109.89000,108.11000,108.36000,100.32500,0.30%,3873504 +2020-10-21,108.01000,109.00000,104.75500,105.93000,98.07500,-2.24%,5716007 +2020-10-22,106.42000,110.05000,106.24000,109.48000,101.36200,3.35%,4954280 +2020-10-23,109.64000,110.00000,107.57000,107.79000,99.79700,-1.54%,3573013 +2020-10-26,107.57000,109.16100,107.04700,109.00000,100.91800,1.12%,7297958 +2020-10-27,108.89000,109.75000,108.33000,108.58000,100.52900,-0.39%,4518049 +2020-10-28,106.81000,107.41000,105.38000,106.42000,98.52900,-1.99%,7104939 +2020-10-29,106.38000,106.58000,104.57000,105.00000,97.21400,-1.33%,4237622 +2020-10-30,104.76000,105.55000,103.13000,105.11000,97.31600,0.10%,4434640 +2020-11-02,107.09000,108.70000,106.11000,107.48000,99.51000,2.25%,5907062 +2020-11-03,108.74000,110.80000,108.36000,109.56000,101.43600,1.94%,3870091 +2020-11-04,110.17000,114.23000,110.10500,111.53000,103.26000,1.80%,7421211 +2020-11-05,113.51000,114.84000,112.72000,113.53000,105.11200,1.79%,5139894 +2020-11-06,113.88000,115.14000,112.84000,114.42000,105.93600,0.78%,5644486 +2020-11-09,111.80000,113.21000,106.19000,109.39000,101.27900,-4.40%,13990710 +2020-11-10,109.25000,111.59000,108.40200,110.81000,102.59300,1.30%,5243650 +2020-11-11,111.94000,112.95000,111.46500,112.65000,104.29700,1.66%,3994005 +2020-11-12,112.41000,112.86000,111.30000,111.95000,103.64900,-0.62%,2817539 +2020-11-13,113.00000,113.09000,111.42000,112.60000,104.25100,0.58%,3919070 +2020-11-16,112.05000,113.75000,111.59000,113.67000,105.24100,0.95%,4144862 +2020-11-17,113.22000,114.62000,112.34000,113.06000,104.67700,-0.54%,3793137 +2020-11-18,113.67000,113.71000,109.75000,109.77000,101.63000,-2.91%,4545668 +2020-11-19,110.00000,111.20000,109.26000,111.00000,102.76900,1.12%,3548144 +2020-11-20,110.74000,111.76000,110.07000,110.89000,102.66700,-0.10%,4075245 +2020-11-23,111.43000,111.52000,108.86000,109.27000,101.16800,-1.46%,4106070 +2020-11-24,109.31000,109.59000,107.25000,107.61000,99.63100,-1.52%,7132516 +2020-11-25,107.05000,108.40000,105.63000,106.41000,98.52000,-1.12%,6224141 +2020-11-27,106.67000,107.75000,105.87000,107.62000,99.64000,1.14%,1979001 +2020-11-30,107.77000,108.55000,107.09000,108.22000,100.19500,0.56%,5702327 +2020-12-01,109.24000,109.60000,108.07000,108.49000,100.44500,0.25%,4123895 +2020-12-02,108.31000,108.63000,107.36000,108.15000,100.13100,-0.31%,3444892 +2020-12-03,108.15000,108.64000,107.08000,107.53000,99.55700,-0.57%,3846363 +2020-12-04,107.08000,108.27000,106.93000,107.90000,99.89900,0.34%,4687048 +2020-12-07,107.72000,108.30000,106.64000,107.18000,99.23300,-0.67%,6928011 +2020-12-08,106.80000,107.24000,106.20500,106.80000,98.88100,-0.35%,6643598 +2020-12-09,107.10000,107.69000,105.52000,106.32000,98.43600,-0.45%,5742446 +2020-12-10,106.76000,107.09000,106.03500,106.52000,98.62100,0.19%,4828615 +2020-12-11,106.10000,107.35000,105.32000,107.02000,99.08400,0.47%,4718995 +2020-12-14,107.50000,109.16500,106.77000,106.79000,98.87100,-0.21%,6250041 +2020-12-15,106.94000,108.40500,106.40000,107.45000,99.48300,0.62%,5256843 +2020-12-16,107.45000,108.21100,106.61000,107.34000,99.38100,-0.10%,4458721 +2020-12-17,107.83000,108.93500,107.61000,108.78000,100.71400,1.34%,3924302 +2020-12-18,108.85000,109.61000,107.49000,108.97000,100.89000,0.17%,10669778 +2020-12-21,107.56000,108.18000,105.37000,108.09000,100.07500,-0.81%,4544274 +2020-12-22,107.83000,109.03500,106.96000,108.28000,100.25100,0.18%,3426649 +2020-12-23,108.87000,109.67900,107.43000,107.45000,99.48300,-0.77%,3149690 +2020-12-24,107.44000,108.95000,107.38000,108.35000,100.31600,0.84%,1451492 +2020-12-28,108.96000,109.10000,107.26000,107.79000,99.79700,-0.52%,2032245 +2020-12-29,108.50000,108.94000,108.14000,108.33000,100.29700,0.50%,2834686 +2020-12-30,108.69000,109.12000,107.83700,108.44000,100.39900,0.10%,2416104 +2020-12-31,108.17000,109.64000,107.85000,109.49000,101.37100,0.97%,2982245 +2021-01-04,109.53000,110.25000,107.25500,109.11000,101.01900,-0.35%,6192221 +2021-01-05,108.85000,110.91000,108.30400,110.46000,102.26900,1.24%,4323126 +2021-01-06,108.95000,111.03000,108.59000,110.23000,102.05600,-0.21%,5539612 +2021-01-07,110.28000,111.62000,109.25000,111.30000,103.04700,0.97%,5568900 +2021-01-08,111.67000,112.55000,110.33800,111.61000,103.33400,0.28%,4242160 +2021-01-11,111.21000,111.98000,110.22700,110.84000,102.62100,-0.69%,3177736 +2021-01-12,110.52000,110.72000,108.34000,108.84000,100.76900,-1.80%,5772814 +2021-01-13,109.09000,112.90000,108.25000,112.15000,103.83400,3.04%,6047106 +2021-01-14,111.21000,111.66000,109.75000,110.04000,102.29700,-1.88%,4391349 +2021-01-15,110.00000,111.62000,109.39000,111.30000,103.46800,1.15%,4480173 +2021-01-19,111.74000,113.13000,110.52000,112.57000,104.64900,1.14%,6820328 +2021-01-20,112.65000,113.53000,112.00000,112.89000,104.94700,0.28%,2952325 +2021-01-21,112.25000,113.54000,110.26000,112.95000,105.00200,0.05%,5028068 +2021-01-22,113.00000,113.51000,111.74000,112.84000,104.90000,-0.10%,4163905 +2021-01-25,113.06000,115.40000,113.01000,114.72000,106.64800,1.67%,4689256 +2021-01-26,114.25000,115.12000,113.79400,114.73000,106.65700,0.01%,4142373 +2021-01-27,115.20000,117.78000,113.50000,114.29000,106.24800,-0.38%,9104907 +2021-01-28,117.91000,124.07000,117.14500,120.39000,111.91900,5.34%,11296279 +2021-01-29,120.25000,124.72000,119.71000,123.59000,114.89400,2.66%,10995345 +2021-02-01,123.24000,124.82000,122.50000,122.54000,113.91800,-0.85%,8337131 +2021-02-02,123.40000,123.72000,120.23000,120.24000,111.77900,-1.88%,7219728 +2021-02-03,119.74000,120.89000,118.90000,120.22000,111.76100,-0.02%,4992031 +2021-02-04,119.83000,120.86500,118.79000,119.74000,111.31500,-0.40%,4377982 +2021-02-05,120.43000,124.32000,120.04000,124.03000,115.30300,3.58%,5803596 +2021-02-08,125.00000,125.80000,123.77000,124.50000,115.74000,0.38%,3456083 +2021-02-09,124.83000,125.28000,123.61500,125.15000,116.34400,0.52%,3423345 +2021-02-10,125.79000,126.20000,124.76000,125.29000,116.47400,0.11%,4155101 +2021-02-11,125.69000,126.87000,125.20000,126.84000,117.91500,1.24%,3697423 +2021-02-12,126.41000,128.54000,126.25000,128.23000,119.20700,1.10%,3658831 +2021-02-16,128.49000,128.50000,126.85000,128.02000,119.01200,-0.16%,5174034 +2021-02-17,127.37000,128.00000,126.39000,127.24000,118.28700,-0.61%,3152914 +2021-02-18,125.47000,126.66000,124.07000,125.41000,116.58600,-1.44%,5435012 +2021-02-19,125.25000,125.39000,122.67000,123.04000,114.38200,-1.89%,6204206 +2021-02-22,122.95000,122.95000,120.53000,122.55000,113.92700,-0.40%,4835500 +2021-02-23,122.25000,123.18000,120.21000,120.80000,112.30000,-1.43%,5566064 +2021-02-24,120.80000,122.91000,120.66000,122.38000,113.76900,1.31%,4127524 +2021-02-25,121.66000,122.76000,120.77500,121.58000,113.02500,-0.65%,3456853 +2021-02-26,122.19000,122.36000,119.66000,119.78000,111.35200,-1.48%,5118019 +2021-03-01,120.99000,122.95000,120.61000,122.21000,113.61100,2.03%,3859195 +2021-03-02,122.21000,123.10000,121.19000,122.53000,113.90800,0.26%,4908215 +2021-03-03,121.69000,121.89000,119.06000,119.18000,110.79400,-2.73%,5239587 +2021-03-04,119.00000,119.81000,114.74000,116.01000,107.84700,-2.66%,6699630 +2021-03-05,117.00000,117.58000,114.80000,117.25000,109.00000,1.07%,4859525 +2021-03-08,117.00000,118.28000,115.56000,115.63000,107.49400,-1.38%,3931566 +2021-03-09,116.74000,119.34000,116.49000,116.70000,108.48800,0.93%,5176110 +2021-03-10,117.24000,119.20000,115.32000,115.88000,107.72600,-0.70%,7640452 +2021-03-11,116.69000,117.86500,115.84000,117.52000,109.25100,1.42%,4915710 +2021-03-12,117.09000,117.27000,116.12000,116.71000,108.49800,-0.69%,3714034 +2021-03-15,117.19000,118.22000,116.54000,118.10000,109.79000,1.19%,4652129 +2021-03-16,118.45000,119.44000,117.53000,118.22000,109.90200,0.10%,3870506 +2021-03-17,117.67000,118.22000,116.91500,117.62000,109.34400,-0.51%,3797248 +2021-03-18,117.50000,119.15000,117.31000,118.11000,109.79900,0.42%,4253018 +2021-03-19,118.38000,120.99000,117.57000,120.25000,111.78900,1.81%,11275167 +2021-03-22,120.26000,122.22000,120.01000,121.47000,112.92300,1.01%,5173154 +2021-03-23,121.77000,122.15000,119.87000,120.49000,112.01200,-0.81%,3788585 +2021-03-24,120.00000,120.45000,117.95000,118.02000,109.71600,-2.05%,6521405 +2021-03-25,118.73000,119.50100,117.24000,119.05000,110.67300,0.87%,5320061 +2021-03-26,119.28000,122.30000,118.93500,122.07000,113.48100,2.54%,4857100 +2021-03-29,121.00000,122.74000,120.04500,122.23000,113.62900,0.13%,4810103 +2021-03-30,121.50000,122.49000,119.37900,119.75000,111.32400,-2.03%,5054413 +2021-03-31,120.00000,121.45000,119.75000,119.84000,111.40800,0.08%,5792830 +2021-04-01,120.28000,120.87000,118.78000,118.94000,110.57100,-0.75%,4015265 +2021-04-05,119.65000,120.35000,119.08000,119.86000,111.42600,0.77%,6314613 +2021-04-06,120.01000,122.01000,119.60000,119.97000,111.52800,0.09%,5146395 +2021-04-07,119.82000,120.88000,119.60000,120.11000,111.65900,0.12%,4313019 +2021-04-08,121.01000,121.57000,119.54000,119.78000,111.35200,-0.27%,3768840 +2021-04-09,119.65000,120.93000,119.35000,120.90000,112.39300,0.94%,4102501 +2021-04-12,120.56000,121.36900,120.48000,121.04000,112.52300,0.12%,2915975 +2021-04-13,121.05000,123.64000,120.91000,123.01000,114.35400,1.63%,4944569 +2021-04-14,122.55000,122.83000,121.28500,121.50000,113.36900,-1.23%,4726734 +2021-04-15,122.40000,124.68000,121.90000,123.94000,115.64600,2.01%,4510894 +2021-04-16,124.39000,124.60700,122.95000,124.35000,116.02800,0.33%,6243068 +2021-04-19,123.60000,125.42000,123.59000,124.53000,116.19600,0.14%,6853082 +2021-04-20,120.50000,122.00000,119.01000,120.00000,111.96900,-3.64%,9908213 +2021-04-21,120.43000,122.84500,119.85800,122.60000,114.39500,2.17%,7040450 +2021-04-22,122.81000,124.82000,122.51000,123.50000,115.23500,0.73%,6366926 +2021-04-23,123.62000,124.11000,122.64500,123.31000,115.05800,-0.15%,5227015 +2021-04-26,123.39000,123.40000,121.95000,122.58000,114.37700,-0.59%,4377454 +2021-04-27,122.00000,122.55000,121.00000,121.70000,113.55600,-0.72%,3384975 +2021-04-28,121.52000,121.92000,120.54000,121.45000,113.32200,-0.21%,3755874 +2021-04-29,121.50000,121.51000,120.01000,121.01000,112.91200,-0.36%,3889176 +2021-04-30,120.50000,121.15000,119.34500,120.08000,112.04400,-0.77%,4773478 +2021-05-03,120.55000,120.66000,119.17700,119.53000,111.53100,-0.46%,4917576 +2021-05-04,119.20000,119.29000,116.43000,117.54000,109.67400,-1.66%,9221821 +2021-05-05,117.80000,118.87000,117.59000,118.51000,110.57900,0.83%,4061321 +2021-05-06,118.05000,118.88000,116.70000,118.79000,110.84000,0.24%,4305647 +2021-05-07,119.77000,120.42000,118.76000,118.95000,110.99000,0.13%,4076673 +2021-05-10,119.20000,119.94500,118.75000,118.94000,110.98000,-0.01%,3923211 +2021-05-11,118.86000,119.26000,117.96000,118.39000,110.46700,-0.46%,5520761 +2021-05-12,117.17000,117.59500,116.25000,116.35000,108.56400,-1.72%,4745641 +2021-05-13,117.00000,118.03000,116.67000,117.45000,109.59000,0.95%,4519652 +2021-05-14,117.99000,118.82000,117.33000,118.31000,110.39300,0.73%,3800475 +2021-05-17,118.00000,118.35000,116.67000,116.74000,108.92800,-1.33%,3732567 +2021-05-18,116.72000,118.00000,116.72000,116.98000,109.15200,0.21%,3398438 +2021-05-19,116.16000,116.43000,115.15500,116.38000,108.59200,-0.51%,3430779 +2021-05-20,116.55000,117.97000,116.41000,117.80000,109.91700,1.22%,2858296 +2021-05-21,118.23000,118.95000,116.98000,117.13000,109.29200,-0.57%,4629348 +2021-05-24,118.04000,118.26000,117.24000,117.29000,109.44100,0.14%,3095991 +2021-05-25,118.00000,119.24000,117.56000,118.40000,110.47700,0.95%,4704541 +2021-05-26,117.52000,118.27500,116.05000,116.75000,108.93700,-1.39%,6693116 +2021-05-27,117.00000,117.57000,115.61000,115.69000,107.94800,-0.91%,10358933 +2021-05-28,116.47000,117.82000,116.29000,116.65000,108.84400,0.83%,4813106 +2021-06-01,110.15000,111.30000,105.69100,105.79000,98.71000,-9.31%,25124055 +2021-06-02,105.79000,107.93000,105.36000,106.90000,99.74600,1.05%,19215080 +2021-06-03,107.00000,109.67000,106.55000,109.20000,101.89200,2.15%,12117950 +2021-06-04,109.30000,109.91000,108.41000,109.29000,101.97600,0.08%,7197233 +2021-06-07,109.98000,110.88000,109.72000,110.00000,102.63900,0.65%,7933572 +2021-06-08,110.50000,110.50000,107.82500,107.90000,100.67900,-1.91%,8173948 +2021-06-09,107.81000,109.53000,107.60000,109.05000,101.75200,1.07%,13780373 +2021-06-10,109.05000,110.25000,108.99000,110.15000,102.77900,1.01%,8012722 +2021-06-11,110.33000,110.33000,109.51000,109.91000,102.55500,-0.22%,6517490 +2021-06-14,110.08000,110.56000,109.63000,110.48000,103.08700,0.52%,4888693 +2021-06-15,110.94000,111.40000,110.10400,110.41000,103.02100,-0.06%,5398786 +2021-06-16,110.19000,111.11000,109.80300,110.06000,102.69500,-0.32%,7014076 +2021-06-17,109.75000,111.99000,109.73000,111.63000,104.16000,1.43%,5967581 +2021-06-18,110.00000,111.35000,110.00000,110.33000,102.94700,-1.16%,8832123 +2021-06-21,110.25000,112.17000,109.73000,111.44000,103.98200,1.01%,4743614 +2021-06-22,111.66000,111.92000,110.50000,110.96000,103.53400,-0.43%,6519401 +2021-06-23,110.60000,111.26000,110.60000,110.84000,103.42200,-0.11%,4356141 +2021-06-24,111.50000,113.48500,111.41000,111.70000,104.22500,0.78%,9718576 +2021-06-25,111.88000,113.26000,111.51000,112.72000,105.17700,0.91%,8750439 +2021-06-28,112.99000,116.36000,112.74000,115.70000,107.95700,2.64%,9567288 +2021-06-29,115.74000,118.84000,115.46000,117.21000,109.36600,1.31%,8150283 +2021-06-30,117.00000,117.18000,115.25000,115.93000,108.17200,-1.09%,5844877 +2021-07-01,115.61000,117.29000,115.48000,117.16000,109.31900,1.06%,4739640 +2021-07-02,116.92000,118.25000,116.65000,118.04000,110.14100,0.75%,4787292 +2021-07-06,118.00000,119.06500,117.76000,118.82000,110.86800,0.66%,5040477 +2021-07-07,119.08000,119.98000,118.75000,119.87000,111.84800,0.88%,4068676 +2021-07-08,118.86000,119.43000,117.96500,119.26000,111.27900,-0.51%,3908992 +2021-07-09,119.65000,120.24000,119.24000,119.74000,111.72700,0.40%,4353592 +2021-07-12,118.81000,119.69000,118.44000,118.81000,110.85900,-0.78%,3905270 +2021-07-13,118.57000,119.26000,118.11000,118.65000,110.71000,-0.13%,3877095 +2021-07-14,118.12000,118.30000,116.86000,117.17000,109.74900,-1.25%,4660619 +2021-07-15,116.70000,117.16000,116.27000,116.66000,109.27100,-0.44%,5761542 +2021-07-16,117.04000,117.81000,116.43000,117.51000,110.06700,0.73%,3977683 +2021-07-19,116.98000,119.33000,116.92500,118.79000,111.26600,1.09%,6739677 +2021-07-20,118.54000,120.00000,118.10000,118.73000,111.21000,-0.05%,4678520 +2021-07-21,119.22000,119.29000,117.23000,118.98000,111.44400,0.21%,4285320 +2021-07-22,118.00000,118.75000,115.86000,118.25000,110.76000,-0.61%,6958136 +2021-07-23,119.63000,121.10000,119.27000,120.80000,113.14900,2.16%,4736348 +2021-07-26,120.24000,120.48500,118.38000,119.52000,111.95000,-1.06%,4955054 +2021-07-27,119.60000,121.23000,119.60000,119.81000,112.22100,0.24%,5631002 +2021-07-28,119.81000,121.07000,119.28000,120.52000,112.88700,0.59%,3796137 +2021-07-29,121.08000,121.40000,120.41500,121.09000,113.42000,0.47%,3917240 +2021-07-30,121.00000,121.42000,120.40000,120.98000,113.31700,-0.09%,4688845 +2021-08-02,121.50000,121.78000,120.17500,120.92000,113.26100,-0.05%,3646088 +2021-08-03,121.38000,122.55000,121.07000,122.12000,114.38500,0.99%,3696418 +2021-08-04,121.38000,122.65000,121.01000,121.57000,113.87000,-0.45%,3513439 +2021-08-05,122.36000,122.36000,120.83000,122.21000,114.46900,0.53%,3258074 +2021-08-06,122.00000,122.21000,121.22000,122.17000,114.43200,-0.03%,3550297 +2021-08-09,122.39000,123.26000,122.03000,123.16000,115.35900,0.81%,4271295 +2021-08-10,123.35000,123.56000,122.10000,122.70000,114.92800,-0.37%,4357052 +2021-08-11,122.84000,123.40000,121.35000,121.46000,113.76700,-1.01%,3683124 +2021-08-12,121.18000,123.25000,121.00000,122.81000,115.03100,1.11%,3023662 +2021-08-13,122.72000,123.22600,122.34000,123.06000,115.26600,0.20%,3398727 +2021-08-16,123.69000,124.70000,123.33000,124.66000,116.76400,1.30%,4602632 +2021-08-17,124.64000,126.38000,124.37000,125.69000,117.72900,0.83%,4609726 +2021-08-18,125.81000,126.08000,123.86000,123.93000,116.08100,-1.40%,3585154 +2021-08-19,123.72000,126.39000,123.57500,125.72000,117.75700,1.44%,4283826 +2021-08-20,125.91000,126.98000,125.12000,126.32000,118.31900,0.48%,5485778 +2021-08-23,126.67000,127.30000,125.79000,125.84000,117.87000,-0.38%,3906929 +2021-08-24,125.60000,125.91000,124.84000,125.50000,117.55100,-0.27%,3945970 +2021-08-25,125.84000,125.91000,124.17000,124.74000,116.83900,-0.61%,4379038 +2021-08-26,124.69000,126.27300,124.65000,125.47000,117.52300,0.59%,3991872 +2021-08-27,125.68000,126.26000,124.30000,124.59000,116.69900,-0.70%,4094475 +2021-08-30,124.53000,126.19000,124.36000,125.94000,117.96300,1.08%,3151842 +2021-08-31,126.40000,127.21000,125.91000,126.37000,118.36600,0.34%,6190397 +2021-09-01,125.72000,127.46000,125.46000,127.40000,119.33100,0.82%,3484461 +2021-09-02,127.50000,128.85000,127.34000,128.49000,120.35200,0.86%,3403549 +2021-09-03,129.00000,129.39900,128.15000,128.94000,120.77300,0.35%,2463390 +2021-09-07,128.12000,128.48500,127.05000,128.39000,120.25800,-0.43%,2765661 +2021-09-08,128.56000,129.52000,127.99500,129.06000,120.88600,0.52%,3121341 +2021-09-09,129.15000,129.15000,127.32900,127.98000,119.87400,-0.84%,4546915 +2021-09-10,128.00000,129.44000,128.00000,128.80000,120.64200,0.64%,4127392 +2021-09-13,129.67000,129.69900,124.81000,126.62000,118.60000,-1.69%,5810983 +2021-09-14,127.35000,127.99000,126.71000,127.05000,119.00300,0.34%,4197394 +2021-09-15,126.88000,128.18000,126.28000,127.49000,119.41500,0.35%,4803163 +2021-09-16,127.87000,127.97000,126.30000,127.44000,119.36800,-0.04%,3317341 +2021-09-17,126.78000,127.80000,126.46000,126.79000,118.75900,-0.51%,10046204 +2021-09-20,125.60000,126.57000,123.81000,124.87000,116.96100,-1.51%,5262178 +2021-09-21,125.57000,126.78000,125.10000,125.13000,117.20500,0.21%,4918788 +2021-09-22,125.50000,125.74000,124.18000,124.65000,116.75500,-0.38%,6553396 +2021-09-23,125.42000,125.89500,124.81000,125.30000,117.36400,0.52%,4161505 +2021-09-24,124.81000,125.48000,124.27000,124.37000,116.49300,-0.74%,3045957 +2021-09-27,123.33000,123.50000,120.45000,120.58000,112.94300,-3.05%,6481151 +2021-09-28,119.60000,119.76000,117.97000,118.74000,111.21900,-1.53%,5855199 +2021-09-29,118.92000,120.06000,118.77000,119.46000,111.89400,0.61%,4511387 +2021-09-30,119.86000,120.66900,118.10000,118.13000,110.64800,-1.11%,4786219 +2021-10-01,118.20000,118.43000,115.10000,117.21000,109.78600,-0.78%,8173204 +2021-10-04,116.61000,117.57000,114.86000,115.53000,108.21300,-1.43%,5903559 +2021-10-05,116.11000,116.95000,115.53000,115.88000,108.54000,0.30%,4238369 +2021-10-06,115.75000,116.56500,114.40000,116.49000,109.11200,0.53%,5498859 +2021-10-07,117.55000,118.71000,117.45000,117.91000,110.44200,1.22%,4505817 +2021-10-08,118.09000,119.33000,117.82000,118.39000,110.89100,0.41%,7193308 +2021-10-11,118.15000,118.94000,116.84500,116.88000,109.47700,-1.28%,3873246 +2021-10-12,117.90000,118.31000,116.41000,117.32000,109.88900,0.38%,4599520 +2021-10-13,117.50000,118.23000,116.44000,117.00000,109.58900,-0.27%,3935418 +2021-10-14,116.66000,117.68000,116.64000,117.57000,110.54500,0.49%,4977898 +2021-10-15,118.08000,118.33000,117.13000,117.49000,110.47000,-0.07%,6012639 +2021-10-18,117.29000,117.49000,116.30400,116.82000,109.84000,-0.57%,5275825 +2021-10-19,117.06000,120.18000,117.06000,119.34000,112.20900,2.16%,5879958 +2021-10-20,123.53000,124.80000,122.19000,123.31000,115.94200,3.33%,8401863 +2021-10-21,123.51000,125.60000,123.09000,125.05000,117.57800,1.41%,4984294 +2021-10-22,125.51000,126.84000,124.88000,126.72000,119.14800,1.34%,5742356 +2021-10-25,126.49000,126.85000,125.39500,126.58000,119.01700,-0.11%,4427034 +2021-10-26,127.00000,128.77500,126.78500,128.13000,120.47400,1.22%,3994004 +2021-10-27,129.00000,129.40300,127.36500,127.71000,120.07900,-0.33%,4128838 +2021-10-28,128.03000,128.94000,127.04000,127.71000,120.07900,,3645516 +2021-10-29,127.26000,129.00500,126.83000,128.89000,121.18800,0.92%,4692322 +2021-11-01,128.63500,129.53000,128.29000,128.94000,121.23500,0.04%,3481457 +2021-11-02,129.33000,129.53000,127.29000,127.71000,120.07900,-0.95%,7742234 +2021-11-03,127.38000,128.74000,126.97000,128.70000,121.01000,0.78%,5110642 +2021-11-04,128.95000,129.49000,128.19000,129.09000,121.37700,0.30%,4675894 +2021-11-05,127.08000,127.32000,123.93000,124.37000,116.93900,-3.66%,7989929 +2021-11-08,124.00000,127.23000,123.81000,126.80000,119.22300,1.95%,4929976 +2021-11-09,126.70000,127.50000,126.25000,126.43000,118.87500,-0.29%,5112082 +2021-11-10,126.19000,128.11000,126.05000,127.82000,120.18200,1.10%,5358931 +2021-11-11,127.97000,128.96000,127.24000,127.25000,119.64600,-0.45%,5054821 +2021-11-12,127.94000,128.85000,127.12000,128.45000,120.77500,0.94%,6441487 +2021-11-15,128.77000,130.19500,128.26000,129.44000,121.70600,0.77%,4565941 +2021-11-16,129.64000,131.60500,129.64000,130.89000,123.06900,1.12%,4141322 +2021-11-17,130.61000,130.70000,128.54000,128.62000,120.93500,-1.73%,4759890 +2021-11-18,129.31000,129.43000,127.47000,127.64000,120.01300,-0.76%,4467001 +2021-11-19,128.41000,128.53000,126.46000,126.84000,119.26100,-0.63%,6867681 +2021-11-22,126.78000,126.80000,124.68000,125.26000,117.77500,-1.25%,4205655 +2021-11-23,124.51000,124.89000,123.22000,124.48000,117.04200,-0.62%,4873730 +2021-11-24,124.06500,125.28200,124.00000,125.07000,117.59700,0.47%,3729581 +2021-11-26,127.81000,129.75000,125.44000,125.88000,118.35800,0.65%,4671350 +2021-11-29,126.35000,128.94000,125.36000,128.03000,120.38000,1.71%,5648325 +2021-11-30,128.20000,128.79000,125.34000,125.77000,118.25500,-1.77%,7270172 +2021-12-01,126.48000,128.48000,125.12000,126.74000,119.16700,0.77%,4816874 +2021-12-02,126.29000,129.85000,126.29000,128.38000,120.70900,1.29%,5090982 +2021-12-03,128.87500,130.45500,128.03000,130.27000,122.48600,1.47%,5254610 +2021-12-06,130.76000,133.28000,130.61000,132.47000,124.55500,1.69%,6601840 +2021-12-07,134.00000,134.08000,131.80000,132.42000,124.50800,-0.04%,5143597 +2021-12-08,132.80000,133.45000,131.12000,132.37000,124.46100,-0.04%,5389410 +2021-12-09,132.50000,133.11000,131.48000,132.53000,124.61100,0.12%,2663411 +2021-12-10,133.42000,134.50000,132.87000,134.37000,126.34100,1.39%,4371797 +2021-12-13,134.50000,137.00000,134.50000,135.96000,127.83600,1.18%,5094833 +2021-12-14,135.93000,136.00000,132.00000,132.94000,124.99600,-2.22%,8193321 +2021-12-15,133.54000,135.67000,132.90000,135.56000,127.46000,1.97%,6422458 +2021-12-16,135.44000,136.61000,134.60000,136.09000,127.95800,0.39%,6984050 +2021-12-17,137.54000,139.27000,136.89000,137.11000,128.91700,0.75%,12156222 +2021-12-20,136.20000,137.81000,134.22000,134.98000,126.91500,-1.55%,6501433 +2021-12-21,136.02000,137.17700,133.40000,135.27000,127.18700,0.21%,7153827 +2021-12-22,135.88000,139.02000,135.79000,138.99000,130.68500,2.75%,6768868 +2021-12-23,139.65000,140.23000,138.72000,139.16000,130.84500,0.12%,3492052 +2021-12-27,139.82000,142.60000,139.43000,141.46000,133.00700,1.65%,3802592 +2021-12-28,141.58000,141.71000,140.13000,140.47000,132.07700,-0.70%,3298743 +2021-12-29,140.47000,141.66000,139.33000,141.19000,132.75400,0.51%,2848992 +2021-12-30,141.41000,141.74500,140.59000,141.00000,132.57500,-0.13%,2809120 +2021-12-31,141.00000,141.77000,140.72000,140.74000,132.33000,-0.18%,3146605 +2022-01-03,139.43000,139.83000,137.21000,139.04000,130.73200,-1.21%,6692433 +2022-01-04,139.50000,139.65000,134.76000,135.77000,127.65700,-2.35%,8241222 +2022-01-05,135.15000,137.03000,135.07000,135.16000,127.08400,-0.45%,5948372 +2022-01-06,135.00000,136.21000,133.88000,135.14000,127.06500,-0.01%,5710227 +2022-01-07,134.88000,136.18000,134.38000,135.56000,127.46000,0.31%,4367483 +2022-01-10,134.79000,135.50000,133.92000,135.26000,127.17800,-0.22%,5975633 +2022-01-11,135.23000,135.97000,134.04000,135.70000,127.59200,0.33%,5703412 +2022-01-12,134.89000,135.70000,132.53000,133.72000,125.73000,-1.46%,8416010 +2022-01-13,132.39000,132.83000,129.43000,129.65000,122.34500,-3.04%,7174538 +2022-01-14,130.49000,130.59000,127.02000,128.16000,120.93900,-1.15%,9256873 +2022-01-18,127.40000,127.93000,125.55000,126.57000,119.43900,-1.24%,5802335 +2022-01-19,126.75000,127.58000,125.83000,126.05000,118.94800,-0.41%,3994939 +2022-01-20,126.24000,127.91000,124.61000,124.71000,117.68300,-1.06%,8652569 +2022-01-21,126.81000,127.09000,124.86000,125.83000,118.74000,0.90%,10132682 +2022-01-24,124.01000,124.50000,120.68000,123.82000,116.84300,-1.60%,10868714 +2022-01-25,123.08000,124.62200,121.59000,123.27000,116.32400,-0.44%,9126620 +2022-01-26,119.19000,121.68000,119.00000,120.07000,113.30500,-2.60%,14753096 +2022-01-27,120.98000,123.17000,119.74000,120.44000,113.65400,0.31%,9180134 +2022-01-28,120.77000,125.53000,119.61000,125.35000,118.28700,4.08%,8286467 +2022-01-31,125.52000,127.96000,125.13000,127.46000,120.27800,1.68%,7210140 +2022-02-01,127.37000,127.66000,126.24000,127.20000,120.03300,-0.20%,5602013 +2022-02-02,128.25000,130.74000,127.86000,130.04000,122.71300,2.23%,7450501 +2022-02-03,128.63000,130.93500,128.25700,130.11000,122.77900,0.05%,5613547 +2022-02-04,129.56000,130.52000,128.60000,129.71000,122.40200,-0.31%,4149683 +2022-02-07,129.87000,129.95000,127.68000,128.05000,120.83500,-1.28%,4035240 +2022-02-08,127.53000,128.94000,127.16000,128.65000,121.40100,0.47%,3890854 +2022-02-09,129.52000,130.79000,129.42000,130.49000,123.13800,1.43%,3434199 +2022-02-10,128.57000,129.92000,127.17000,127.76000,120.56100,-2.09%,5917727 +2022-02-11,127.78000,128.92000,125.15000,125.49000,118.41900,-1.78%,4803244 +2022-02-14,125.00000,125.57000,121.98000,122.78000,115.86200,-2.16%,7433877 +2022-02-15,124.18700,125.42000,123.41300,123.98000,116.99400,0.98%,5297968 +2022-02-16,123.45000,124.11000,121.56000,123.68000,116.71100,-0.24%,5078173 +2022-02-17,122.99000,123.18000,120.47000,120.58000,113.78600,-2.51%,3688344 +2022-02-18,120.00000,120.31000,114.84000,116.79000,110.21000,-3.14%,12376135 +2022-02-22,116.54000,119.33000,116.10000,117.51000,110.88900,0.62%,6584991 +2022-02-23,118.00000,118.84000,116.99000,117.25000,110.64400,-0.22%,5184241 +2022-02-24,115.00000,118.91500,114.42800,118.72000,112.03100,1.25%,6252741 +2022-02-25,118.72000,122.93000,118.50000,122.41000,115.51300,3.11%,5837687 +2022-02-28,121.05000,121.05800,119.15000,120.62000,113.82400,-1.46%,6828353 +2022-03-01,120.31000,121.16000,117.38000,118.17000,111.51200,-2.03%,6697813 +2022-03-02,118.62000,121.05000,118.26000,120.36000,113.57800,1.85%,6419829 +2022-03-03,120.80000,122.07000,120.49000,120.97000,114.15400,0.51%,5223115 +2022-03-04,119.93000,121.76000,119.01000,121.41000,114.56900,0.36%,5911494 +2022-03-07,120.54000,120.89000,117.26000,118.86000,112.16300,-2.10%,6632006 +2022-03-08,117.91000,119.02000,115.71000,116.11000,109.56800,-2.31%,6694194 +2022-03-09,117.90000,119.20000,116.44000,118.39000,111.71900,1.96%,5004766 +2022-03-10,117.18000,117.81000,115.73000,117.00000,110.40800,-1.17%,4377620 +2022-03-11,117.44000,118.06000,113.88000,114.02000,107.59600,-2.55%,8012571 +2022-03-14,114.90000,117.21000,114.58000,115.52000,109.01100,1.32%,5527517 +2022-03-15,117.50000,117.79000,116.22000,117.48000,110.86100,1.70%,5041193 +2022-03-16,118.21000,119.54000,116.96000,119.48000,112.74800,1.70%,4441833 +2022-03-17,119.00000,121.24000,118.73000,121.20000,114.37100,1.44%,3998929 +2022-03-18,121.74000,122.67000,120.68000,122.45000,115.55100,1.03%,7677471 +2022-03-21,121.93000,123.09600,121.16000,121.76000,114.90000,-0.56%,4092450 +2022-03-22,121.89000,122.53000,121.26000,121.89000,115.02200,0.11%,4287642 +2022-03-23,121.11000,121.24000,116.73500,116.92000,110.33200,-4.08%,5656038 +2022-03-24,117.38000,117.88000,116.61000,117.82000,111.18200,0.77%,4505761 +2022-03-25,118.65000,119.31000,117.74000,118.95000,112.24800,0.96%,2871275 +2022-03-28,119.38000,120.00000,118.71000,119.99000,113.22900,0.87%,5350889 +2022-03-29,121.83000,122.06500,119.31000,120.19000,113.41800,0.17%,5126112 +2022-03-30,119.87000,120.74000,119.47000,120.38000,113.59700,0.16%,4064857 +2022-03-31,120.21000,120.49000,118.10000,118.36000,111.69100,-1.68%,5432805 +2022-04-01,118.84000,118.97000,117.26000,118.58000,111.89900,0.19%,4314111 +2022-04-04,117.87000,118.98000,117.57000,118.88000,112.18200,0.25%,4040341 +2022-04-05,118.26000,121.19000,118.14000,119.48000,112.74800,0.50%,5977650 +2022-04-06,119.00000,120.19000,117.76000,119.94000,113.18200,0.39%,5485138 +2022-04-07,119.60000,124.21000,119.29000,123.37000,116.41900,2.86%,5863463 +2022-04-08,123.42000,124.36000,122.11000,123.25000,116.30600,-0.10%,5094041 +2022-04-11,123.48000,123.50000,119.77500,120.04000,113.27600,-2.60%,4071229 +2022-04-12,119.79000,120.61000,117.72000,118.39000,111.71900,-1.37%,4432429 +2022-04-13,117.56000,119.81000,117.25000,119.48000,113.19200,0.92%,4407967 +2022-04-14,120.05000,120.24900,117.56000,117.69000,111.49600,-1.50%,3140189 +2022-04-18,117.02000,118.33000,115.54000,116.29000,110.16900,-1.19%,4115904 +2022-04-19,116.68000,120.22500,116.64500,119.98000,113.66500,3.17%,5120871 +2022-04-20,119.48000,124.05000,117.50000,122.64000,116.18500,2.22%,8268807 +2022-04-21,123.18000,124.35000,122.65000,123.37000,116.87700,0.60%,7321143 +2022-04-22,123.02000,123.18000,119.56000,119.64000,113.34300,-3.02%,6710063 +2022-04-25,119.16000,120.31000,117.84000,120.01000,113.69400,0.31%,4503493 +2022-04-26,118.61000,119.64000,116.97000,116.97000,110.81400,-2.53%,3357226 +2022-04-27,117.29000,118.58000,116.13000,116.72000,110.57700,-0.21%,4178704 +2022-04-28,117.55000,118.74000,116.83000,118.01000,111.79900,1.11%,4960091 +2022-04-29,117.06000,117.77000,113.13000,113.50000,107.52600,-3.82%,6815890 +2022-05-02,113.50000,114.01500,110.27600,112.83000,106.89200,-0.59%,4904965 +2022-05-03,113.05000,114.34300,111.82000,112.43000,106.51300,-0.35%,4491506 +2022-05-04,112.50000,116.33000,111.13000,115.70000,109.61000,2.91%,5273412 +2022-05-05,114.86000,115.00000,111.68000,113.01000,107.06200,-2.32%,5703274 +2022-05-06,112.55000,113.67000,110.97000,112.27000,106.36100,-0.65%,4966926 +2022-05-09,110.69000,111.20000,106.94000,107.39000,101.73800,-4.35%,6478186 +2022-05-10,108.91000,109.63000,106.21000,106.75000,101.13200,-0.60%,6248265 +2022-05-11,106.66000,108.02000,105.66000,105.84000,100.26900,-0.85%,6636064 +2022-05-12,105.50000,108.02000,104.63000,107.97000,102.28700,2.01%,8516064 +2022-05-13,108.36000,110.51000,108.36000,109.88000,104.09700,1.77%,6159308 +2022-05-16,109.40000,110.52000,107.81000,109.71000,103.93600,-0.15%,7459031 +2022-05-17,111.59000,115.43000,111.59000,114.54000,108.51200,4.40%,9172021 +2022-05-18,113.42000,114.70000,112.22500,112.74000,106.80600,-1.57%,6933934 +2022-05-19,112.03000,113.01000,110.52000,112.44000,106.52200,-0.27%,6304787 +2022-05-20,113.40000,113.72000,110.82000,113.24000,107.28000,0.71%,4509572 +2022-05-23,113.85000,115.36000,112.94000,115.03000,108.97600,1.58%,4357021 +2022-05-24,115.16000,115.16000,111.83000,113.77000,107.78200,-1.10%,5272691 +2022-05-25,113.20000,114.94000,112.34500,113.19000,107.23300,-0.51%,3921666 +2022-05-26,113.78000,115.51000,113.21000,114.87000,108.82400,1.48%,4027839 +2022-05-27,116.08000,116.92000,115.47500,116.69000,110.54800,1.58%,3884809 +2022-05-31,115.56000,118.09000,114.40000,117.46000,111.27800,0.66%,10563503 +2022-06-01,117.85000,118.00000,114.53000,115.08000,109.02300,-2.03%,4890221 +2022-06-02,115.29000,117.61000,113.23000,117.51000,111.32500,2.11%,3856668 +2022-06-03,116.78000,117.55000,116.33000,116.57000,110.43500,-0.80%,3778231 +2022-06-06,117.38000,118.23000,116.04000,116.42000,110.29300,-0.13%,4205819 +2022-06-07,116.10000,117.23000,115.22000,116.88000,110.72800,0.40%,3285596 +2022-06-08,115.74000,116.15000,114.34000,114.69000,108.65400,-1.87%,3683416 +2022-06-09,114.64000,115.43800,112.68000,112.71000,106.77800,-1.73%,3424730 +2022-06-10,110.81000,111.48000,109.10000,109.63000,103.86000,-2.73%,4806646 +2022-06-13,107.68000,108.10000,105.33500,105.91000,100.33600,-3.39%,5215418 +2022-06-14,105.10000,105.40000,101.95000,102.94000,97.52200,-2.80%,5890317 +2022-06-15,104.32000,106.08000,102.66000,104.80000,99.28400,1.81%,5278086 +2022-06-16,102.40000,102.75000,101.24000,102.07000,96.69800,-2.60%,4793568 +2022-06-17,101.24000,103.69000,101.24000,102.53000,97.13400,0.45%,10249174 +2022-06-21,104.86000,104.95000,103.33000,104.41000,98.91500,1.83%,5338273 +2022-06-22,103.55000,106.58000,103.29000,105.44000,99.89000,0.99%,5511798 +2022-06-23,105.95000,106.78000,105.07000,106.21000,100.62000,0.73%,5064908 +2022-06-24,107.00000,109.64000,106.43000,109.45000,103.68900,3.05%,14301628 +2022-06-27,109.90000,110.10000,108.30000,109.08000,103.33900,-0.34%,3804195 +2022-06-28,109.25000,109.93000,106.90000,106.97000,101.34000,-1.93%,4195684 +2022-06-29,107.46000,109.67000,106.73900,109.10000,103.35800,1.99%,4552069 +2022-06-30,108.08000,109.08000,107.35800,108.65000,102.93200,-0.41%,6070930 +2022-07-01,108.21000,110.47000,107.65000,110.22000,104.41900,1.45%,3291666 +2022-07-05,108.74000,109.49000,107.20000,109.30000,103.54700,-0.83%,4752359 +2022-07-06,108.83000,109.50000,108.13000,108.69000,102.96900,-0.56%,3975313 +2022-07-07,108.48000,109.62000,108.20000,109.49000,103.72700,0.74%,4148986 +2022-07-08,108.73000,109.92000,108.55000,109.26000,103.50900,-0.21%,3115701 +2022-07-11,108.60000,109.40000,108.08000,108.89000,103.15900,-0.34%,4041085 +2022-07-12,108.50000,110.37000,107.69700,108.30000,102.60000,-0.54%,5756286 +2022-07-13,106.84000,106.97000,105.68000,106.21000,100.62000,-1.93%,5087746 +2022-07-14,104.63000,105.92000,103.76000,105.71000,100.59200,-0.47%,4993611 +2022-07-15,107.41000,108.98000,107.26000,108.82000,103.55100,2.94%,4617888 +2022-07-18,108.56000,108.95500,106.70000,107.02000,101.83800,-1.65%,4499890 +2022-07-19,108.43000,109.99500,107.96000,109.93000,104.60700,2.72%,5788433 +2022-07-20,106.99000,108.82000,106.88000,108.23000,102.99000,-1.55%,7300163 +2022-07-21,108.62000,110.72000,108.41100,110.69000,105.33000,2.27%,5698031 +2022-07-22,112.00000,112.00000,108.33000,109.20000,103.91300,-1.35%,4733959 +2022-07-25,109.09000,109.33000,107.46500,108.50000,103.24600,-0.64%,3905828 +2022-07-26,108.71000,109.87500,108.30000,109.09000,103.80800,0.54%,4823970 +2022-07-27,109.37500,110.64000,108.62000,109.99000,104.66400,0.83%,3303518 +2022-07-28,110.10000,111.35000,108.54000,110.36000,105.01600,0.34%,4736085 +2022-07-29,109.83000,109.87000,108.55500,108.84000,103.57000,-1.38%,4922856 +2022-08-01,108.38000,109.90000,108.11000,109.52000,104.21700,0.62%,3872074 +2022-08-02,109.62000,110.90000,108.54000,108.64000,103.38000,-0.80%,3093842 +2022-08-03,109.11000,109.97000,108.27000,109.61000,104.30300,0.89%,3866170 +2022-08-04,110.41000,110.62000,109.58000,109.72000,104.40700,0.10%,2794119 +2022-08-05,108.75000,109.31500,108.39000,109.25000,103.96000,-0.43%,2789645 +2022-08-08,109.79000,109.98000,108.59000,109.00000,103.72200,-0.23%,2283838 +2022-08-09,108.09000,108.80000,107.55000,107.91000,102.68500,-1.00%,3943559 +2022-08-10,109.76000,110.38000,109.20000,110.27000,104.93100,2.19%,3960862 +2022-08-11,110.84000,112.13100,110.39000,110.49000,105.14000,0.20%,3281475 +2022-08-12,110.86000,111.53000,110.43500,111.48000,106.08200,0.90%,2813381 +2022-08-15,111.31000,112.31000,111.02000,111.90000,106.48200,0.38%,2949562 +2022-08-16,111.46000,112.53000,111.43000,112.03000,106.60600,0.12%,2897488 +2022-08-17,111.63000,112.13000,110.37000,110.55000,105.19700,-1.32%,3053535 +2022-08-18,110.93000,110.93000,108.79000,109.96000,104.63600,-0.53%,4143716 +2022-08-19,110.48000,110.80000,109.40000,110.06000,104.73100,0.09%,5092772 +2022-08-22,108.97000,109.31000,106.89000,107.45000,102.24700,-2.37%,3496768 +2022-08-23,106.82000,106.87000,105.52000,106.01000,100.87700,-1.34%,4203048 +2022-08-24,105.90000,106.17000,105.12000,105.44000,100.33500,-0.54%,4278392 +2022-08-25,105.24000,105.96000,104.55000,105.89000,100.76300,0.43%,5249184 +2022-08-26,105.94000,106.30000,101.63000,101.90000,96.96600,-3.77%,5440668 +2022-08-29,101.50000,102.61000,101.21000,101.84000,96.90900,-0.06%,4229752 +2022-08-30,102.43000,102.72000,101.84000,102.20000,97.25100,0.35%,4629706 +2022-08-31,102.97000,104.05000,102.60000,102.65000,97.68000,0.44%,7600691 +2022-09-01,102.36000,104.90000,102.03000,104.84000,99.76400,2.13%,4398006 +2022-09-02,105.45000,105.65000,101.98000,102.50000,97.53700,-2.23%,4103272 +2022-09-06,102.50000,103.93000,102.23500,102.71000,97.73700,0.20%,4647980 +2022-09-07,102.88000,104.96500,102.74000,104.70000,99.63000,1.94%,5100869 +2022-09-08,103.63000,107.57000,103.59000,106.99000,101.81000,2.19%,8700778 +2022-09-09,107.13000,109.07000,107.03000,108.48000,103.22700,1.39%,5781191 +2022-09-12,108.78000,109.66500,108.51000,109.29000,103.99800,0.75%,4358106 +2022-09-13,107.22000,107.58000,105.58000,105.84000,100.71500,-3.16%,5300765 +2022-09-14,105.93000,106.78500,105.01000,105.78000,100.65800,-0.06%,3264268 +2022-09-15,106.06000,107.08000,104.86000,105.06000,99.97300,-0.68%,4237014 +2022-09-16,104.78500,105.00000,103.41000,104.00000,98.96400,-1.01%,8898182 +2022-09-19,103.25000,104.11000,102.25000,104.09000,99.05000,0.09%,3816242 +2022-09-20,102.79000,103.03000,101.23000,102.31000,97.35600,-1.71%,4617205 +2022-09-21,102.87000,103.92000,100.62000,100.65000,95.77700,-1.62%,4720662 +2022-09-22,100.05000,101.83000,99.84800,101.07000,96.17600,0.42%,5455145 +2022-09-23,100.39000,100.88500,98.81000,100.68000,95.80500,-0.39%,6214588 +2022-09-26,100.18000,100.65000,99.26000,99.84000,95.00600,-0.83%,6037785 +2022-09-27,100.25000,100.73000,97.91000,98.33000,93.56900,-1.51%,6377750 +2022-09-28,98.07000,99.26500,97.57000,98.72000,93.94000,0.40%,7206878 +2022-09-29,98.85000,99.18000,97.54500,98.29000,93.53100,-0.44%,6698947 +2022-09-30,98.71000,99.50000,96.67000,96.76000,92.07500,-1.56%,6728558 +2022-10-03,97.80000,100.19000,97.40000,99.52000,94.70100,2.85%,4817571 +2022-10-04,100.74000,103.21000,100.54000,103.08000,98.08900,3.58%,5710768 +2022-10-05,102.17000,103.96000,101.92000,103.38000,98.37400,0.29%,3803352 +2022-10-06,102.86000,103.20500,101.88000,102.45000,97.48900,-0.90%,6348253 +2022-10-07,102.50000,105.09000,101.04000,101.79000,96.86100,-0.64%,8485953 +2022-10-10,102.12000,102.32000,100.32000,101.13000,96.23300,-0.65%,4044779 +2022-10-11,100.85000,102.75000,100.09000,101.75000,96.82300,0.61%,5304759 +2022-10-12,101.25000,101.91000,100.06000,100.08000,95.23400,-1.64%,4106306 +2022-10-13,97.93000,103.08000,97.68000,102.47000,97.95600,2.39%,6250877 +2022-10-14,103.18000,103.92000,100.79000,100.91000,96.46400,-1.52%,6087312 +2022-10-17,102.12000,103.95000,101.87000,103.52000,98.95900,2.59%,7315830 +2022-10-18,105.81000,106.66500,104.66000,104.98000,100.35500,1.41%,8943876 +2022-10-19,101.00000,101.17000,96.32000,98.11000,93.78800,-6.54%,18525150 +2022-10-20,96.52000,97.74000,95.01000,95.21000,91.01500,-2.96%,12651196 +2022-10-21,94.35000,95.52000,93.25000,95.06000,90.87200,-0.16%,9859014 +2022-10-24,96.05000,98.49000,95.90000,98.29000,93.96000,3.40%,8118109 +2022-10-25,98.07000,98.90000,97.66000,97.95000,93.63500,-0.35%,7114430 +2022-10-26,98.09000,99.51700,97.88000,98.42000,94.08400,0.48%,8290850 +2022-10-27,98.67000,98.67000,96.77000,96.93000,92.66000,-1.51%,6610164 +2022-10-28,97.32000,100.02000,97.20000,99.49000,95.10700,2.64%,5768311 +2022-10-31,99.13000,99.50000,98.15000,98.94000,94.58100,-0.55%,5885643 +2022-11-01,99.62000,100.31700,98.64000,99.31000,94.93500,0.37%,5249432 +2022-11-02,98.73000,101.23000,98.02000,98.04000,93.72100,-1.28%,5196873 +2022-11-03,96.81000,97.01000,95.35000,96.45000,92.20100,-1.62%,4873452 +2022-11-04,97.83000,98.23000,96.15200,98.07000,93.74900,1.68%,4902826 +2022-11-07,98.78000,100.04000,98.13000,99.50000,95.11600,1.46%,4903733 +2022-11-08,99.90000,100.26000,98.95000,99.64000,95.25000,0.14%,5708267 +2022-11-09,99.91000,101.27300,99.25000,99.46000,95.07800,-0.18%,5339555 +2022-11-10,103.03000,104.44000,102.14000,104.23000,99.63800,4.80%,5907463 +2022-11-11,104.64000,105.91000,103.93000,104.09000,99.50400,-0.13%,7106889 +2022-11-14,103.67000,104.31000,101.99000,102.01000,97.51600,-2.00%,5570279 +2022-11-15,103.45000,104.48000,102.38000,103.14000,98.59600,1.11%,5262943 +2022-11-16,104.24000,105.30000,103.25500,103.61000,99.04500,0.46%,3292853 +2022-11-17,102.67000,103.09000,101.55000,102.56000,98.04200,-1.01%,3335914 +2022-11-18,103.52000,104.19000,102.94000,103.87000,99.29400,1.28%,3931937 +2022-11-21,103.73000,104.90000,103.67000,103.88000,99.30400,0.01%,4148823 +2022-11-22,103.98000,105.00000,102.87000,104.87000,100.25000,0.95%,4511674 +2022-11-23,104.97000,106.47000,104.40000,106.02000,101.34900,1.10%,4617639 +2022-11-25,106.67000,107.34900,106.50500,106.96000,102.24800,0.89%,2558110 +2022-11-28,106.72000,107.75000,105.13000,105.39000,100.74700,-1.47%,4149823 +2022-11-29,105.00000,105.38000,104.48000,105.00000,100.37400,-0.37%,4832328 +2022-11-30,105.13000,107.70000,103.44000,107.58000,102.84100,2.46%,12737461 +2022-12-01,108.24000,108.65000,107.35000,107.93000,103.17500,0.33%,5076191 +2022-12-02,106.75000,108.14000,106.20000,108.09000,103.32800,0.15%,4944080 +2022-12-05,106.89000,107.06000,105.06000,105.41000,100.76600,-2.48%,4687130 +2022-12-06,104.99000,105.41000,103.13000,103.86000,99.28400,-1.47%,4175718 +2022-12-07,104.02000,105.49000,104.02000,104.81000,100.19300,0.91%,3592423 +2022-12-08,104.66000,107.08500,104.23000,106.92000,102.21000,2.01%,4607882 +2022-12-09,106.73000,108.47500,106.45000,107.51000,102.77400,0.55%,5346417 +2022-12-12,107.73000,109.59000,107.73000,109.49000,104.66600,1.84%,4752547 +2022-12-13,112.32000,112.70000,111.06000,111.53000,106.61700,1.86%,6245965 +2022-12-14,111.37000,112.91000,110.53000,111.26000,106.35800,-0.24%,5614861 +2022-12-15,109.85000,110.00000,108.41000,108.52000,103.73900,-2.46%,4947838 +2022-12-16,107.70000,107.85000,105.78000,106.91000,102.20000,-1.48%,7976106 +2022-12-19,106.74000,107.18000,105.83000,106.59000,101.89400,-0.30%,4352053 +2022-12-20,106.61000,106.99000,105.61500,106.49000,101.79900,-0.09%,3672980 +2022-12-21,107.09000,108.39000,107.06000,108.14000,103.37600,1.55%,3228802 +2022-12-22,107.71000,108.16000,106.22000,108.03000,103.27100,-0.10%,3311082 +2022-12-23,107.67000,108.40000,107.10000,108.18000,103.41400,0.14%,2618442 +2022-12-27,108.35000,109.05000,107.38000,108.57000,103.78700,0.36%,2927358 +2022-12-28,109.02000,110.10000,107.73500,107.83000,103.08000,-0.68%,3265243 +2022-12-29,108.75000,110.76000,108.46000,110.31000,105.45000,2.30%,3047825 +2022-12-30,109.80000,110.12000,108.66000,109.79000,104.95300,-0.47%,3470991 +2023-01-03,110.51000,111.33000,108.75000,109.58000,104.75200,-0.19%,4171957 +2023-01-04,111.01000,111.94000,110.35000,111.21000,106.31100,1.49%,4395693 +2023-01-05,111.10000,111.71000,110.36000,110.80000,105.91900,-0.37%,4897018 +2023-01-06,112.00000,112.73500,110.21000,112.33000,107.38100,1.38%,3800373 +2023-01-09,113.52000,113.67000,112.02000,112.15000,107.20900,-0.16%,7277699 +2023-01-10,112.50000,114.08000,112.32000,113.85000,108.83400,1.52%,5591671 +2023-01-11,114.87000,115.69000,112.14100,113.15000,108.16500,-0.61%,5350290 +2023-01-12,111.99000,112.38600,110.89000,111.36000,106.94200,-1.58%,4697688 +2023-01-13,111.27000,113.89000,111.19000,113.51000,109.00600,1.93%,5348858 +2023-01-17,113.50000,114.28000,113.06000,113.39000,108.89100,-0.11%,5710950 +2023-01-18,113.21000,113.58000,111.19000,111.51000,107.08600,-1.66%,4288526 +2023-01-19,111.06000,112.32000,110.59000,111.80000,107.36400,0.26%,6157711 +2023-01-20,112.20000,113.03500,111.65000,112.82000,108.34400,0.91%,5078299 +2023-01-23,112.43000,114.70000,112.42000,114.01000,109.48600,1.05%,6115437 +2023-01-24,113.00000,114.17000,112.28000,112.53000,108.06500,-1.30%,4662038 +2023-01-25,110.00000,112.24000,109.59000,111.00000,106.59600,-1.36%,6070815 +2023-01-26,111.25000,111.62000,110.11000,111.07000,106.66300,0.06%,4159585 +2023-01-27,110.65000,111.26000,109.81000,109.95000,105.58700,-1.01%,4860837 +2023-01-30,109.81000,110.67000,109.62000,109.81000,105.45300,-0.13%,4434820 +2023-01-31,109.79000,110.66000,108.87000,110.55000,106.16400,0.67%,5698310 +2023-02-01,110.78000,112.08500,109.67000,111.82000,107.38300,1.15%,4532383 +2023-02-02,111.28000,112.37000,110.89000,112.25000,107.79600,0.38%,5051842 +2023-02-03,111.81000,112.32900,110.66000,111.79000,107.35400,-0.41%,3754480 +2023-02-06,111.57000,111.69000,110.46000,110.75000,106.35600,-0.93%,4145574 +2023-02-07,110.04000,112.41000,109.88000,111.99000,107.54700,1.12%,3401571 +2023-02-08,111.40000,111.87000,109.74500,110.20000,105.82800,-1.60%,4222392 +2023-02-09,110.69000,111.27000,107.51000,108.07000,103.78200,-1.93%,3912740 +2023-02-10,108.26000,108.89500,107.80000,108.16000,103.86800,0.08%,4186301 +2023-02-13,108.32000,109.14000,107.77000,108.52000,104.21400,0.33%,3711019 +2023-02-14,108.19000,108.34000,106.35800,107.26000,103.00400,-1.16%,4243962 +2023-02-15,106.76000,107.31000,106.28000,107.28000,103.02300,0.02%,4060340 +2023-02-16,105.77000,107.38900,105.67000,106.08000,101.87100,-1.12%,3299037 +2023-02-17,105.54000,106.96100,105.49000,106.74000,102.50500,0.62%,3564224 +2023-02-21,105.85000,106.14000,103.35000,103.65000,99.53700,-2.89%,5204362 +2023-02-22,103.24000,103.84500,100.50000,102.69000,98.61600,-0.93%,8900923 +2023-02-23,103.24000,103.78000,101.66000,102.55000,98.48100,-0.14%,4611065 +2023-02-24,101.45000,101.80000,99.89000,100.46000,96.47400,-2.04%,5476807 +2023-02-27,101.28000,101.31100,99.66000,99.77000,95.81100,-0.69%,4489818 +2023-02-28,99.84000,102.41500,99.69000,101.72000,97.68400,1.95%,7877048 +2023-03-01,100.70000,101.36000,100.39000,100.83000,96.82900,-0.87%,3963575 +2023-03-02,100.27000,102.98000,100.27000,102.63000,98.55800,1.79%,5209962 +2023-03-03,102.90000,104.51000,102.76000,104.45000,100.30600,1.77%,4982559 +2023-03-06,104.51000,104.60000,102.63000,102.75000,98.67300,-1.63%,5005142 +2023-03-07,102.86000,103.10000,99.82000,99.98000,96.01300,-2.70%,6349041 +2023-03-08,99.91500,100.26800,99.26000,99.40000,95.45600,-0.58%,6252798 +2023-03-09,99.89000,99.97000,97.50000,97.85000,93.96800,-1.56%,5145993 +2023-03-10,97.76000,98.39500,96.55500,96.96000,93.11300,-0.91%,7042464 +2023-03-13,96.60000,99.20000,96.39000,98.19000,94.29400,1.27%,6553155 +2023-03-14,99.28000,99.50000,97.34000,98.55000,94.64000,0.37%,5093942 +2023-03-15,97.50000,97.94100,96.70100,97.80000,93.92000,-0.76%,5712263 +2023-03-16,97.06000,99.28000,97.00000,99.03000,95.10100,1.26%,5289406 +2023-03-17,99.01000,99.20000,96.51000,97.01000,93.16100,-2.04%,10848298 +2023-03-20,97.25500,98.20000,97.17500,97.87000,93.98700,0.89%,6075767 +2023-03-21,98.17000,98.41000,97.28500,98.33000,94.42900,0.47%,4475142 +2023-03-22,98.61000,99.31000,96.84000,96.86000,93.01700,-1.49%,3606765 +2023-03-23,96.90000,97.81000,96.44000,97.04000,93.19000,0.19%,4525068 +2023-03-24,97.04000,98.08000,96.81000,98.05000,94.16000,1.04%,5269219 +2023-03-27,99.00000,99.48000,98.27000,98.46000,94.55300,0.42%,4627788 +2023-03-28,98.10000,98.24000,96.61000,97.11000,93.25700,-1.37%,4815443 +2023-03-29,98.01000,98.74000,97.25000,98.62000,94.70700,1.55%,6780210 +2023-03-30,99.38000,99.48000,98.51000,99.08000,95.14900,0.47%,5199311 +2023-03-31,99.91500,101.41000,99.73000,101.26000,97.24200,2.20%,6442440 +2023-04-03,100.80000,101.66000,100.04000,101.59000,97.55900,0.33%,5432562 +2023-04-04,101.90000,103.34000,101.83000,102.80000,98.72100,1.19%,7979045 +2023-04-05,102.63000,104.29000,102.50000,104.21000,100.07500,1.37%,7298334 +2023-04-06,104.49000,105.55000,104.18000,104.93000,100.76700,0.69%,5065054 +2023-04-10,104.42000,104.91000,103.06000,103.70000,99.58500,-1.17%,4900273 +2023-04-11,104.20000,104.70000,103.09500,103.29000,99.19200,-0.40%,4658107 +2023-04-12,103.39000,103.84000,102.31000,102.56000,98.49100,-0.71%,4560728 +2023-04-13,102.75000,103.71000,101.80000,103.61000,99.98900,1.02%,4778773 +2023-04-14,103.61000,104.35000,103.46000,103.96000,100.32700,0.34%,5043723 +2023-04-17,104.00000,104.85000,104.00000,104.52000,100.86700,0.54%,4768974 +2023-04-18,105.44000,105.70000,103.93000,104.15000,100.51000,-0.35%,6552086 +2023-04-19,108.50000,112.70000,108.15000,112.29000,108.36500,7.82%,12425378 +2023-04-20,112.25000,112.29000,110.00000,110.35000,106.49300,-1.73%,7413167 +2023-04-21,110.88000,112.12000,110.88000,111.66000,107.75700,1.19%,6301173 +2023-04-24,111.75000,111.75000,110.14000,110.40000,106.54100,-1.13%,5341897 +2023-04-25,110.39000,110.53000,109.67000,109.97000,106.12700,-0.39%,5636787 +2023-04-26,109.32000,109.42000,108.27000,108.75000,104.94900,-1.11%,4128096 +2023-04-27,108.71000,109.54000,107.67000,109.50000,105.67300,0.69%,4257373 +2023-04-28,109.44000,110.85000,109.37000,110.47000,106.60900,0.89%,4835966 +2023-05-01,110.46000,111.57000,109.93000,111.11000,107.22700,0.58%,3722880 +2023-05-02,111.06000,111.94000,110.43000,111.50000,107.60300,0.35%,4998172 +2023-05-03,111.81000,112.95000,111.43200,111.76000,107.85400,0.23%,5602034 +2023-05-04,111.45000,111.49000,110.56000,110.86000,106.98500,-0.81%,4070791 +2023-05-05,111.37000,111.75000,111.04500,111.26000,107.37100,0.36%,4025017 +2023-05-08,110.46000,111.58300,110.29300,110.90000,107.02400,-0.32%,2445474 +2023-05-09,110.13000,111.03000,109.29000,110.25000,106.39700,-0.59%,3274338 +2023-05-10,110.90000,110.97000,109.62500,110.69000,106.82100,0.40%,3129099 +2023-05-11,110.06000,110.47000,109.26000,110.05000,106.20400,-0.58%,3879469 +2023-05-12,109.76000,110.54500,109.48000,110.49000,106.62800,0.40%,3325163 +2023-05-15,110.64000,110.98000,109.53800,109.84000,106.00100,-0.59%,3019956 +2023-05-16,109.54000,110.45500,109.26000,109.39000,105.56700,-0.41%,3394395 +2023-05-17,109.77000,109.98000,107.97000,108.82000,105.01700,-0.52%,3800970 +2023-05-18,108.73000,108.84000,107.87000,108.47000,104.67900,-0.32%,3481596 +2023-05-19,108.98000,109.98000,108.40100,108.93000,105.12300,0.42%,4487698 +2023-05-22,108.68000,109.32000,108.07000,108.25000,104.46700,-0.62%,2809637 +2023-05-23,107.30000,107.48000,105.52000,105.74000,102.04400,-2.32%,4337824 +2023-05-24,105.65000,105.65000,103.99000,104.04000,100.40400,-1.61%,4507605 +2023-05-25,103.27000,103.52500,101.34300,102.14000,98.57000,-1.83%,6734536 +2023-05-26,102.15000,103.45000,102.03000,102.87000,99.27500,0.71%,4911806 +2023-05-30,102.25000,102.52000,101.57000,101.71000,98.15500,-1.13%,5168779 +2023-05-31,101.50000,102.27000,100.38000,102.00000,98.43500,0.29%,7040021 +2023-06-01,101.91000,102.90000,100.91000,102.82000,99.22600,0.80%,4603956 +2023-06-02,103.31000,104.50000,102.85000,104.20000,100.55800,1.34%,6024366 +2023-06-05,104.06000,105.00500,103.34000,103.76000,100.13400,-0.42%,3566085 +2023-06-06,103.87000,104.04000,102.21500,102.62000,99.03300,-1.10%,4044480 +2023-06-07,102.42000,102.49000,101.25000,101.66000,98.10700,-0.94%,6231356 +2023-06-08,101.25000,101.38000,100.57000,100.78000,97.25800,-0.87%,5159552 +2023-06-09,100.97000,101.97500,100.54000,101.69000,98.13600,0.90%,4275980 +2023-06-12,101.84000,101.91000,100.79000,101.40000,97.85600,-0.29%,3629249 +2023-06-13,101.49000,102.07000,100.94000,101.86000,98.30000,0.45%,4642356 +2023-06-14,103.31000,104.15000,102.82000,103.25000,99.64100,1.36%,5020755 +2023-06-15,103.26000,105.32000,103.11000,105.02000,101.35000,1.71%,6378577 +2023-06-16,105.44000,106.57000,105.37000,106.20000,102.48800,1.12%,10020896 +2023-06-20,105.20000,107.67000,104.90000,106.70000,102.97100,0.47%,6573157 +2023-06-21,106.62000,106.76000,105.61000,106.25000,102.53700,-0.42%,4428688 +2023-06-22,106.69000,108.36000,106.44000,108.25000,104.46700,1.88%,5480569 +2023-06-23,108.20000,108.50000,107.37000,108.05000,104.27400,-0.18%,5647159 +2023-06-26,108.10000,109.21000,106.80000,108.51000,104.71800,0.43%,6134710 +2023-06-27,108.89000,108.94000,106.77000,107.79000,104.02300,-0.66%,4849727 +2023-06-28,107.96000,108.15000,107.36000,107.61000,103.84900,-0.17%,3900063 +2023-06-29,107.03000,107.86000,106.97000,107.66000,103.89700,0.05%,3417445 +2023-06-30,108.00000,109.34000,107.70000,109.02000,105.21000,1.26%,4449245 +2023-07-03,108.25000,108.48000,107.03000,107.22000,103.47300,-1.65%,2267993 +2023-07-05,106.72000,107.83000,106.45100,107.37000,103.61700,0.14%,4968700 +2023-07-06,106.75000,107.45000,106.14000,107.20000,103.45300,-0.16%,5325319 +2023-07-07,106.30000,107.93200,106.07000,106.35000,102.63300,-0.79%,5053690 +2023-07-10,106.58000,107.75000,106.29000,107.02000,103.28000,0.63%,5259468 +2023-07-11,107.02000,107.68000,106.77000,107.50000,103.74300,0.45%,3899709 +2023-07-12,108.06000,108.21000,106.66000,106.85000,103.11600,-0.60%,4845272 +2023-07-13,106.69000,107.79000,106.45000,107.74000,104.46700,0.83%,4936784 +2023-07-14,108.00000,108.47000,107.18000,107.93000,104.65100,0.18%,4016006 +2023-07-17,107.54000,107.71000,106.71400,107.00000,103.74900,-0.86%,4581024 +2023-07-18,106.81000,107.19000,105.96000,106.95000,103.70100,-0.05%,3913954 +2023-07-19,107.07000,108.09000,107.06000,107.28000,104.02100,0.31%,6225900 +2023-07-20,108.10000,112.56500,107.78000,111.83000,108.43200,4.24%,8768627 +2023-07-21,112.85000,114.79000,112.33000,114.29000,110.81800,2.20%,7062886 +2023-07-24,113.84000,115.83000,113.18000,114.62000,111.13800,0.29%,5665884 +2023-07-25,113.11000,113.50000,112.51000,112.93000,109.49900,-1.47%,4732569 +2023-07-26,112.50000,114.29500,112.38000,114.08000,110.61400,1.02%,3682546 +2023-07-27,114.46000,114.59000,112.51000,112.65000,109.22700,-1.25%,4763026 +2023-07-28,113.18000,113.52000,112.32000,112.73000,109.30500,0.07%,3409325 +2023-07-31,112.85000,112.89000,110.70000,111.33000,107.94800,-1.24%,3930962 +2023-08-01,110.71000,111.25000,110.30000,110.53000,107.17200,-0.72%,3736346 +2023-08-02,110.02000,110.20000,108.06000,108.62000,105.32000,-1.73%,4699507 +2023-08-03,107.71000,108.31000,107.14000,107.54000,104.27300,-0.99%,4947831 +2023-08-04,107.32000,108.78000,107.28000,107.65000,104.37900,0.10%,3231105 +2023-08-07,107.99000,108.59000,107.63000,108.45000,105.15500,0.74%,3632470 +2023-08-08,107.60000,107.60000,103.67000,105.58000,102.37200,-2.65%,7544289 +2023-08-09,105.50000,106.90000,105.18000,105.30000,102.10100,-0.27%,5135256 +2023-08-10,105.48000,107.00000,104.62000,104.74000,101.55800,-0.53%,4708261 +2023-08-11,104.22000,105.41000,103.69000,105.31000,102.11000,0.54%,3478619 +2023-08-14,105.14000,106.22000,105.14000,106.10000,102.87600,0.75%,3076053 +2023-08-15,106.15000,106.15000,104.55000,104.94000,101.75200,-1.09%,3150639 +2023-08-16,104.46000,105.38000,104.44000,104.53000,101.35400,-0.39%,4086381 +2023-08-17,105.20000,105.91000,104.48000,104.93000,101.74200,0.38%,4175412 +2023-08-18,104.56000,105.06000,103.28000,103.71000,100.55900,-1.16%,4809775 +2023-08-21,103.78000,104.40500,103.36000,103.87000,100.71400,0.15%,2954677 +2023-08-22,103.88000,105.53000,103.72000,105.15000,101.95500,1.23%,4840503 +2023-08-23,105.70000,106.11100,104.79500,105.13000,101.93600,-0.02%,3403443 +2023-08-24,104.91000,105.85000,103.63000,103.75000,100.59800,-1.31%,3529600 +2023-08-25,104.02000,104.78000,103.29000,104.21000,101.04400,0.44%,3000767 +2023-08-28,105.07000,105.22000,101.88500,102.79000,99.66700,-1.36%,5862577 +2023-08-29,103.24000,103.94000,102.98000,103.87000,100.71400,1.05%,4515578 +2023-08-30,104.08000,105.08000,104.08000,104.41000,101.23800,0.52%,3711408 +2023-08-31,104.52000,104.58000,102.86000,102.90000,99.77400,-1.45%,4042319 +2023-09-01,103.40000,103.78900,102.56000,102.85000,99.72500,-0.05%,2641127 +2023-09-05,102.78000,102.85000,100.87000,100.88000,97.81500,-1.92%,4284051 +2023-09-06,101.01000,102.05500,99.77000,101.56000,98.47400,0.67%,5094425 +2023-09-07,101.99000,102.28000,100.51000,100.67000,97.61100,-0.88%,3863409 +2023-09-08,100.60000,100.82000,99.84000,100.73000,97.67000,0.06%,3521317 +2023-09-11,100.80000,103.13000,100.55000,102.45000,99.33700,1.71%,4891174 +2023-09-12,102.37000,102.92000,101.60000,102.40000,99.28900,-0.05%,3531485 +2023-09-13,102.07000,103.44000,102.06000,102.69000,99.57000,0.28%,3192543 +2023-09-14,103.22000,103.62000,102.52000,102.65000,99.53100,-0.04%,4086783 +2023-09-15,102.85000,102.89000,101.48000,101.74000,98.64900,-0.89%,8303319 +2023-09-18,102.07000,102.07000,100.75000,101.00000,97.93100,-0.73%,3652644 +2023-09-19,101.38000,101.96000,100.14000,100.67000,97.61100,-0.33%,4090820 +2023-09-20,101.19000,101.35000,100.27000,100.28000,97.23300,-0.39%,3966105 +2023-09-21,100.00000,100.20000,98.85000,98.93000,95.92400,-1.35%,3943724 +2023-09-22,98.90000,98.93000,98.01500,98.15000,95.16800,-0.79%,4357945 +2023-09-25,97.97000,98.21000,97.16000,97.47000,94.50900,-0.69%,4096459 +2023-09-26,97.05000,97.53000,96.03000,96.23000,93.30600,-1.27%,3967867 +2023-09-27,96.59000,96.94000,94.76000,95.53000,92.62800,-0.73%,5390587 +2023-09-28,96.28000,98.28000,96.12000,98.12000,95.13900,2.71%,6093001 +2023-09-29,98.45000,98.51000,96.48000,96.85000,93.90700,-1.29%,5150589 +2023-10-02,95.76000,95.89000,94.53000,95.73000,92.82200,-1.16%,4349291 +2023-10-03,95.52000,96.17000,94.58000,95.79000,92.88000,0.06%,4597519 +2023-10-04,95.89000,96.34000,94.83000,95.65000,92.74400,-0.15%,4336119 +2023-10-05,95.76000,96.69000,95.10000,96.20000,93.27700,0.58%,5708298 +2023-10-06,95.81000,97.51200,95.45000,96.88000,93.93700,0.71%,4790514 +2023-10-09,96.41000,97.01000,95.79000,96.76000,93.82000,-0.12%,3958396 +2023-10-10,96.82000,98.49000,96.59000,97.56000,94.59600,0.83%,4352215 +2023-10-11,97.15500,97.16000,92.05000,92.64000,89.82500,-5.04%,9269302 +2023-10-12,92.25000,93.08000,89.67400,90.19000,87.94400,-2.64%,7387121 +2023-10-13,89.88000,91.66000,89.81000,90.87000,88.60700,0.75%,5624282 +2023-10-16,91.10000,92.85500,90.87000,92.18000,89.88500,1.44%,6452316 +2023-10-17,91.95000,93.01000,91.25500,92.14000,89.84600,-0.04%,8288606 +2023-10-18,96.00000,96.50000,91.65000,95.56000,93.18100,3.71%,16482646 +2023-10-19,96.54000,96.54000,93.75500,95.44000,93.06400,-0.13%,8537850 +2023-10-20,95.25000,98.15000,95.25000,96.78000,94.37000,1.40%,11517822 +2023-10-23,96.88000,98.15000,95.66000,95.78000,93.39500,-1.03%,6178883 +2023-10-24,95.40000,95.82500,94.34000,94.81000,92.44900,-1.01%,6677050 +2023-10-25,94.55500,94.64000,92.79000,93.57000,91.24000,-1.31%,8157665 +2023-10-26,93.06000,94.75000,93.05000,93.98000,91.64000,0.44%,6838125 +2023-10-27,94.75000,95.32000,92.38000,92.85000,90.53800,-1.20%,5934108 +2023-10-30,93.53000,93.85000,91.64000,93.00000,90.68400,0.16%,7169094 +2023-10-31,93.90000,94.90000,93.12000,94.55000,92.19600,1.67%,7452323 +2023-11-01,94.85000,95.99000,94.56000,95.01000,92.64400,0.49%,6985003 +2023-11-02,94.98000,96.16500,94.44000,95.96000,93.57100,1.00%,4683158 +2023-11-03,97.00000,97.17000,95.66000,95.84000,93.45400,-0.13%,5652711 +2023-11-06,95.55000,95.81000,94.41000,95.00000,92.63500,-0.88%,6137380 +2023-11-07,94.93000,95.44000,94.49500,94.80000,92.44000,-0.21%,4466478 +2023-11-08,95.22000,95.73000,93.79000,94.74000,92.38100,-0.06%,4415992 +2023-11-09,94.88000,95.19000,93.38500,93.55000,91.22100,-1.26%,5008114 +2023-11-10,93.70000,94.22000,92.43000,93.97000,91.63000,0.45%,5479445 +2023-11-13,95.67000,96.75000,94.50000,95.79000,93.40500,1.94%,6894788 +2023-11-14,96.32000,97.84000,96.20000,97.08000,94.66300,1.35%,5527083 +2023-11-15,97.37000,98.32500,96.92000,98.00000,95.56000,0.95%,5370540 +2023-11-16,97.72000,100.35000,97.64000,100.26000,97.76400,2.31%,7603350 +2023-11-17,100.43000,100.75000,99.24900,99.55000,97.07100,-0.71%,6069478 +2023-11-20,98.95000,101.30500,98.95000,101.20000,98.68000,1.66%,6869465 +2023-11-21,101.47000,102.57500,100.99000,101.91000,99.37300,0.70%,7111820 +2023-11-22,102.28000,103.22000,102.08000,102.70000,100.14300,0.78%,6470581 +2023-11-24,102.68000,103.18000,102.19000,102.87000,100.30900,0.17%,2166784 +2023-11-27,102.60000,103.47000,102.25000,102.71000,100.15300,-0.16%,4572527 +2023-11-28,102.46000,102.49000,101.35000,102.06000,99.51900,-0.63%,3607642 +2023-11-29,102.32000,103.84000,102.23000,103.63000,101.05000,1.54%,5458717 +2023-11-30,103.75000,104.72000,103.11000,104.29000,101.69300,0.64%,16766264 +2023-12-01,104.22000,104.98000,103.90000,104.88000,102.26900,0.57%,4682345 +2023-12-04,104.41000,105.50500,104.30000,105.19000,102.57100,0.30%,4717698 +2023-12-05,105.00000,105.25000,103.95000,104.35000,101.75200,-0.80%,4315538 +2023-12-06,104.63000,105.26000,103.88000,104.94000,102.32700,0.57%,4134244 +2023-12-07,105.18500,105.21000,103.96000,104.05000,101.45900,-0.85%,5199037 +2023-12-08,104.12000,104.86000,104.12000,104.51000,101.90800,0.44%,3426782 +2023-12-11,104.21000,106.25000,104.21000,106.22000,103.57500,1.64%,5208402 +2023-12-12,106.37000,107.22000,105.56000,106.68000,104.02400,0.43%,5354557 +2023-12-13,106.01000,107.28000,105.90000,107.25000,104.58000,0.53%,6534777 +2023-12-14,107.83000,108.66500,106.68000,108.60000,105.89600,1.26%,6611835 +2023-12-15,107.86000,107.97000,106.51000,107.29000,104.61900,-1.21%,13316296 +2023-12-18,107.64000,108.62000,107.16000,108.06000,105.36900,0.72%,5142887 +2023-12-19,108.15000,108.71500,107.43000,108.42000,105.72000,0.33%,4628246 +2023-12-20,107.85000,108.82000,107.30000,107.40000,104.72600,-0.94%,5666298 +2023-12-21,107.42000,108.68000,107.18000,108.48000,105.77900,1.01%,3555633 +2023-12-22,108.85500,109.34000,108.50000,109.03000,106.31500,0.51%,2565722 +2023-12-26,108.51000,109.73000,108.51000,109.23000,106.51000,0.18%,2513454 +2023-12-27,109.04000,109.80000,109.04000,109.79000,107.05600,0.51%,2470881 +2023-12-28,109.85000,110.71000,109.71500,110.40000,107.65100,0.56%,3206121 +2023-12-29,110.40000,110.73000,109.83000,110.07000,107.32900,-0.30%,3550304 +2024-01-02,109.56000,111.00000,109.56000,109.85000,107.11500,-0.20%,5058688 +2024-01-03,110.14000,110.25000,109.29000,109.52000,106.79300,-0.30%,4239623 +2024-01-04,109.68000,111.03000,109.51000,110.98000,108.21700,1.33%,5296139 +2024-01-05,110.71000,111.05000,110.03000,110.80000,108.04100,-0.16%,4052575 +2024-01-08,111.13000,112.52000,110.92000,112.40000,109.60100,1.44%,5030376 +2024-01-09,112.15000,113.54000,112.06000,112.73000,109.92300,0.29%,3802118 +2024-01-10,113.05000,114.41000,112.80500,114.40000,111.55200,1.48%,4672114 +2024-01-11,113.25500,113.73000,112.58500,113.50000,111.21000,-0.79%,5163897 +2024-01-12,114.17000,114.94000,113.45000,113.92000,111.62200,0.37%,3884932 +2024-01-16,113.51000,114.07000,112.91400,113.76000,111.46500,-0.14%,5876044 +2024-01-17,113.62000,114.50000,113.43500,113.93000,111.63200,0.15%,4672119 +2024-01-18,114.20000,114.57000,113.40500,114.02000,111.72000,0.08%,5098185 +2024-01-19,113.63000,114.86000,113.46000,114.69000,112.37600,0.59%,6843279 +2024-01-22,114.93000,115.64000,114.14000,114.19000,111.88600,-0.44%,5062485 +2024-01-23,114.45000,115.50000,112.87000,114.00000,111.70000,-0.17%,5037299 +2024-01-24,110.75000,113.34500,109.74000,110.77000,108.53500,-2.83%,8707920 +2024-01-25,111.41000,112.57000,110.78500,112.45000,110.18100,1.52%,5648750 +2024-01-26,113.23000,113.41000,111.54000,112.01000,109.75000,-0.39%,5176697 +2024-01-29,112.15000,113.47000,112.03000,113.45000,111.16100,1.29%,6480613 +2024-01-30,113.90000,113.92000,112.38000,113.48000,111.19100,0.03%,4768366 +2024-01-31,114.00000,114.53500,112.62000,113.15000,110.86700,-0.29%,8325187 +2024-02-01,112.75000,114.53700,111.99500,114.49000,112.18000,1.18%,4520542 +2024-02-02,112.96000,114.06000,111.98000,112.11000,109.84800,-2.08%,7575685 +2024-02-05,112.02000,112.45500,111.15000,111.65000,109.39800,-0.41%,5670059 +2024-02-06,111.82000,114.51000,111.72000,114.00000,111.70000,2.10%,4734844 +2024-02-07,114.60000,114.60000,112.89000,113.31000,111.02400,-0.61%,4757532 +2024-02-08,113.35000,113.35000,111.52000,112.43000,110.16200,-0.78%,6980455 +2024-02-09,112.25000,112.63000,111.19000,111.81000,109.55400,-0.55%,5947680 +2024-02-12,111.50000,112.63000,111.21000,112.53000,110.26000,0.64%,4232159 +2024-02-13,112.47000,113.11000,110.58000,111.34000,109.09400,-1.06%,4263613 +2024-02-14,111.64000,112.38000,111.12000,112.06000,109.79900,0.65%,3991233 +2024-02-15,112.27000,114.27000,112.27000,113.64000,111.34700,1.41%,5450684 +2024-02-16,113.50000,115.49000,113.45000,114.01000,111.71000,0.33%,7161109 +2024-02-20,114.33000,117.19000,113.96000,116.64000,114.28700,2.31%,9601289 +2024-02-21,115.96000,117.97500,115.96000,117.87000,115.49200,1.05%,6144814 +2024-02-22,118.10000,119.25000,116.80000,119.02000,116.61900,0.98%,4916218 +2024-02-23,119.38000,120.15000,118.86000,119.46000,117.05000,0.37%,4261515 +2024-02-26,119.50000,119.95000,118.39000,118.69000,116.29600,-0.64%,3483103 +2024-02-27,118.16000,119.50000,117.83000,119.40000,116.99100,0.60%,3203311 +2024-02-28,119.49000,120.11000,119.27000,120.05000,117.62800,0.54%,3383982 +2024-02-29,120.32000,120.44500,118.52500,118.64000,116.24700,-1.17%,6135244 +2024-03-01,118.57000,119.45500,117.83000,118.62000,116.22700,-0.02%,3899429 +2024-03-04,118.30000,120.28000,118.17000,120.04000,117.61800,1.20%,3164070 +2024-03-05,120.44000,120.60000,118.08000,118.48000,116.09000,-1.30%,3502340 +2024-03-06,118.60000,119.58000,118.42000,119.34000,116.93200,0.73%,3388820 +2024-03-07,120.09500,121.50000,119.95000,120.92000,118.48100,1.32%,4200857 +2024-03-08,120.97000,121.64000,120.60500,120.96000,118.52000,0.03%,3357442 +2024-03-11,120.93000,121.42000,119.62000,120.19000,117.76500,-0.64%,3879393 +2024-03-12,119.95000,121.08000,119.06000,120.76000,118.32400,0.47%,3078487 +2024-03-13,120.52000,120.93000,119.62000,120.16000,117.73600,-0.50%,3421089 +2024-03-14,120.01000,120.34000,117.85000,118.85000,116.45200,-1.09%,4937300 +2024-03-15,113.02000,115.49000,112.26000,115.49000,113.16000,-2.83%,22415678 +2024-03-18,115.35000,115.76000,112.29000,112.44000,110.17200,-2.64%,12991000 +2024-03-19,112.44000,114.42000,112.04000,113.16000,110.87700,0.64%,8299307 +2024-03-20,113.00000,113.24000,110.73000,111.50000,109.25100,-1.47%,8317283 +2024-03-21,111.95000,112.14000,111.01000,111.51000,109.26000,0.01%,9722663 +2024-03-22,111.52000,111.98000,110.54400,110.57000,108.33900,-0.84%,5387719 +2024-03-25,110.45000,110.80000,109.11000,110.01000,107.79100,-0.51%,6622414 +2024-03-26,110.49000,111.90000,109.93000,111.50000,109.25100,1.35%,7770829 +2024-03-27,112.00000,113.70000,111.94000,113.48000,111.19100,1.78%,7533356 +2024-03-28,113.28000,114.02000,112.93000,113.66000,111.36700,0.16%,5278215 +2024-04-01,113.66000,113.66000,111.82000,112.09000,109.82900,-1.38%,3801351 +2024-04-02,111.89000,112.42000,111.18000,112.02000,109.76000,-0.06%,4559539 +2024-04-03,112.14000,112.55000,111.05000,111.28000,109.03500,-0.66%,4302259 +2024-04-04,111.84000,112.00000,109.83800,110.11000,107.88900,-1.05%,4730052 +2024-04-05,109.70000,111.26000,109.54000,111.20000,108.95700,0.99%,5589244 +2024-04-08,111.30000,111.48000,110.14000,110.52000,108.29000,-0.61%,5782780 +2024-04-09,110.59000,112.57000,110.58000,112.44000,110.17200,1.74%,4223926 +2024-04-10,111.22000,111.67000,110.35000,111.17000,108.92700,-1.13%,3965558 +2024-04-11,111.65000,111.98000,110.31000,111.45000,109.20200,0.25%,4321456 +2024-04-12,110.27000,110.50000,108.49200,109.11000,107.44800,-2.10%,4041615 +2024-04-15,110.09000,110.89000,108.83100,108.89000,107.23100,-0.20%,4595628 +2024-04-16,108.84000,110.33000,108.14000,109.21000,107.54600,0.29%,7283867 +2024-04-17,107.53000,108.72000,104.25000,105.90000,104.28700,-3.03%,12002886 +2024-04-18,106.50000,107.03000,104.47000,105.27000,103.66600,-0.59%,7306449 +2024-04-19,105.98000,107.77000,105.38000,107.28000,105.64600,1.91%,10533616 +2024-04-22,107.48000,107.90000,106.27000,107.07000,105.43900,-0.20%,4948315 +2024-04-23,107.67000,108.11000,107.31000,107.59000,105.95100,0.49%,3849589 +2024-04-24,106.71000,107.11000,105.56000,106.89000,105.26200,-0.65%,5052691 +2024-04-25,106.64500,107.45500,106.14000,106.86000,105.23200,-0.03%,3112495 +2024-04-26,106.51000,107.85600,106.39000,107.53000,105.89200,0.63%,3575566 +2024-04-29,107.39000,108.19000,106.60000,107.27000,105.63600,-0.24%,3307022 +2024-04-30,106.52000,106.87000,105.89500,105.97000,104.35600,-1.21%,5073971 +2024-05-01,105.93000,107.16000,105.91000,106.29000,104.67100,0.30%,4097108 +2024-05-02,106.66000,106.66000,105.15000,105.92000,104.30600,-0.35%,3708515 +2024-05-03,106.11000,106.64000,105.47500,105.90000,104.28700,-0.02%,3610492 +2024-05-06,106.11000,106.17000,105.14000,105.64000,104.03100,-0.25%,3789737 +2024-05-07,106.52000,106.60000,105.79000,106.17000,104.55200,0.50%,6556396 +2024-05-08,106.34000,106.34000,104.28000,104.94000,103.34100,-1.16%,6234711 +2024-05-09,104.73000,105.01000,104.50000,104.67000,103.07500,-0.26%,5902240 +2024-05-10,104.50000,105.67000,104.42000,104.74000,103.14400,0.07%,7349729 +2024-05-13,104.99000,105.50000,104.40000,104.77000,103.17400,0.03%,5459183 +2024-05-14,104.85000,105.13000,103.36000,104.01000,102.42500,-0.73%,7035128 +2024-05-15,104.10000,104.83000,104.10000,104.59000,102.99700,0.56%,5443172 +2024-05-16,104.45000,105.19000,104.16000,104.87000,103.27200,0.27%,8708267 +2024-05-17,104.41000,104.80000,103.94000,104.09000,102.50400,-0.74%,7004574 +2024-05-20,103.78000,103.80000,103.02000,103.21000,101.63800,-0.85%,7165905 +2024-05-21,103.52000,103.86000,102.41000,102.96000,101.39100,-0.24%,4391572 +2024-05-22,102.95000,105.14000,102.94000,104.82000,103.22300,1.81%,5933598 +2024-05-23,103.96000,104.91000,103.44000,104.23000,102.64200,-0.56%,5862199 +2024-05-24,104.15000,104.36900,103.58000,103.95000,102.36600,-0.27%,4455866 +2024-05-28,103.57000,103.59000,101.56000,101.95000,100.39700,-1.92%,4771127 +2024-05-29,101.09000,101.77000,100.64000,100.73000,99.19500,-1.20%,4961324 +2024-05-30,101.28000,102.61000,100.86000,101.74000,100.19000,1.00%,5126729 +2024-05-31,101.86000,102.29900,101.39000,102.19000,100.63300,0.44%,7915676 +2024-06-03,102.17000,104.13000,101.92000,102.87000,101.30300,0.67%,4915081 +2024-06-04,102.80000,103.49000,102.53500,103.43000,101.85400,0.54%,3880402 +2024-06-05,102.93000,103.42000,101.98000,103.23000,101.65700,-0.19%,3302504 +2024-06-06,103.29000,105.00000,102.81000,104.27000,102.68100,1.01%,9835466 +2024-06-07,103.86000,108.13000,103.37000,107.58000,105.94100,3.17%,8666641 +2024-06-10,107.63000,108.98000,107.04000,107.49000,105.85200,-0.08%,8556495 +2024-06-11,107.32000,107.32000,105.53000,105.81000,104.19800,-1.56%,7536183 +2024-06-12,105.91000,105.91000,104.29000,104.38000,102.79000,-1.35%,4569029 +2024-06-13,103.63500,103.70000,102.60000,103.45000,101.87400,-0.89%,4719494 +2024-06-14,103.29000,103.72000,102.43000,103.68000,102.10000,0.22%,3683145 +2024-06-17,102.91000,103.94000,102.54000,103.45000,101.87400,-0.22%,3936410 +2024-06-18,103.26000,104.09100,103.25000,103.99000,102.40600,0.52%,4500985 +2024-06-20,103.52500,106.84000,103.47000,106.57000,104.94600,2.48%,9155091 +2024-06-21,106.66000,106.93000,105.24000,105.72000,104.10900,-0.80%,10329146 +2024-06-24,106.29000,106.29000,104.94000,105.30000,103.69600,-0.40%,5201278 +2024-06-25,105.40000,105.98000,104.82000,105.49000,103.88300,0.18%,4722596 +2024-06-26,105.09000,105.65000,104.32000,104.88000,103.28200,-0.58%,5406622 +2024-06-27,105.25000,105.32000,103.92000,104.65000,103.05600,-0.22%,4137597 +2024-06-28,104.70000,105.16000,103.53000,103.91000,102.32700,-0.71%,8283577 +2024-07-01,104.16000,105.51000,102.61000,103.20000,101.62800,-0.68%,4588863 +2024-07-02,102.70000,103.39000,102.70000,103.20000,101.62800,,3650516 +2024-07-03,103.36000,103.66000,102.18000,102.33000,100.77100,-0.84%,2017846 +2024-07-05,102.03000,104.07000,101.76000,104.02000,102.43500,1.65%,6582790 +2024-07-08,103.78000,103.85000,101.94000,102.12000,100.56400,-1.83%,4541958 +2024-07-09,102.39000,102.59000,100.75000,101.64000,100.09200,-0.47%,6269235 +2024-07-10,101.42000,103.08000,101.27000,103.05000,101.48000,1.39%,6598954 +2024-07-11,103.38000,104.64000,103.06000,104.18000,102.59300,1.10%,5025283 +2024-07-12,104.67000,104.93000,104.11000,104.22000,102.63200,0.04%,4277742 +2024-07-15,103.93000,104.16000,102.58000,102.96000,101.93300,-1.21%,4970892 +2024-07-16,102.91500,103.87000,102.51000,102.72000,101.69500,-0.23%,7656931 +2024-07-17,102.65000,105.65000,102.50000,104.68000,103.63600,1.91%,13438345 +2024-07-18,102.39000,104.14500,99.71000,100.07000,99.07200,-4.40%,13078784 +2024-07-19,100.61000,102.40000,100.08000,102.03000,101.01200,1.96%,11963581 +2024-07-22,102.50000,103.83000,102.31000,103.72000,102.68500,1.66%,7880254 +2024-07-23,104.01000,104.33000,103.37000,103.92000,102.88300,0.19%,5894651 +2024-07-24,104.22000,107.31000,103.54000,107.26000,106.19000,3.21%,8680899 +2024-07-25,107.02000,108.71000,105.92000,105.96000,104.90300,-1.21%,6356625 +2024-07-26,106.46000,107.14000,104.66000,105.24000,104.19000,-0.68%,8611560 +2024-07-29,100.59000,105.17500,99.92000,104.77000,103.72500,-0.45%,19452686 +2024-07-30,104.76000,105.67500,102.78000,105.32000,104.26900,0.52%,9126323 +2024-07-31,105.50000,106.83000,103.55000,105.94000,104.88300,0.59%,8238404 +2024-08-01,106.65000,110.68000,106.33000,110.15000,109.05100,3.97%,9069154 +2024-08-02,110.18000,112.04000,108.40000,111.31000,110.20000,1.05%,9885690 +2024-08-05,111.34000,112.00000,108.37000,108.63000,107.54600,-2.41%,7121375 +2024-08-06,108.95000,110.64000,108.63000,109.50000,108.40800,0.80%,5634812 +2024-08-07,109.61000,112.35000,109.40000,109.94000,108.84300,0.40%,6365185 +2024-08-08,109.95000,111.22000,109.22000,109.76000,108.66500,-0.16%,5476552 +2024-08-09,109.28000,109.28000,107.69000,108.71000,107.62600,-0.96%,5435152 +2024-08-12,108.40000,108.40000,107.10500,107.80000,106.72500,-0.84%,4795946 +2024-08-13,107.80000,108.56000,107.60000,108.24000,107.16000,0.41%,4920532 +2024-08-14,108.07000,110.18000,107.71000,109.89000,108.79400,1.52%,5823137 +2024-08-15,110.47000,111.33000,109.76000,110.94000,109.83300,0.96%,7458612 +2024-08-16,111.36000,111.60000,110.57000,111.00000,109.89300,0.05%,4643293 +2024-08-19,111.00000,112.25000,110.84000,111.90000,110.78400,0.81%,3495903 +2024-08-20,111.82000,112.09000,110.33000,110.77000,109.66500,-1.01%,5822390 +2024-08-21,110.97000,111.45000,110.68000,111.39000,110.27900,0.56%,4081629 +2024-08-22,111.79000,112.15000,111.05000,112.10000,110.98200,0.64%,3690427 +2024-08-23,112.40000,112.78000,111.89000,112.69000,111.56600,0.53%,4511637 +2024-08-26,112.73500,113.25500,112.06000,112.70000,111.57600,0.01%,3212704 +2024-08-27,113.05500,113.17000,112.14000,113.10000,111.97200,0.35%,2705392 +2024-08-28,113.10000,113.42000,112.37000,112.90000,111.77400,-0.18%,3836651 +2024-08-29,113.29500,113.50000,112.52000,112.76000,111.63500,-0.12%,3375767 +2024-08-30,113.00000,113.47000,111.89000,113.27000,112.14000,0.45%,4320139 +2024-09-03,113.36000,114.83000,113.36000,114.66000,113.51600,1.23%,4436991 +2024-09-04,114.69000,115.59000,113.57000,114.40000,113.25900,-0.23%,3591498 +2024-09-05,114.26000,114.48000,112.52000,113.10000,111.97200,-1.14%,2928009 +2024-09-06,113.63000,114.34000,113.01000,113.86000,112.72400,0.67%,3802320 +2024-09-09,114.46000,116.73000,114.32000,116.43000,115.26900,2.26%,5100999 +2024-09-10,116.15000,117.25000,115.43000,117.11000,115.94200,0.58%,4963751 +2024-09-11,116.39000,116.72000,114.72000,116.60000,115.43700,-0.44%,6535606 +2024-09-12,116.49500,117.30500,115.59000,116.83000,115.66500,0.20%,4349379 +2024-09-13,116.02000,117.05000,115.94000,116.40000,115.23900,-0.37%,3350075 +2024-09-16,117.00000,117.68000,116.42000,117.63000,116.45700,1.06%,3637167 +2024-09-17,117.80000,118.54000,117.26000,118.13000,116.95200,0.43%,4982543 +2024-09-18,117.50000,117.50000,114.51600,114.88000,113.73400,-2.75%,5990242 +2024-09-19,115.49000,115.66000,113.25000,114.15000,113.01100,-0.64%,8144179 +2024-09-20,113.75000,114.16000,113.20000,113.70000,112.56600,-0.39%,8403387 +2024-09-23,113.79000,114.90000,112.96000,114.81000,113.66500,0.98%,5005400 +2024-09-24,114.21000,114.41000,113.18000,113.34000,112.20900,-1.28%,5029820 +2024-09-25,113.82000,114.19000,111.85000,112.61000,111.48700,-0.64%,5159254 +2024-09-26,112.31000,112.93000,112.10000,112.73000,111.60600,0.11%,3508932 +2024-09-27,112.93000,113.38000,112.32000,112.43000,111.30900,-0.27%,3566365 +2024-09-30,112.57000,114.09000,112.10000,114.01000,112.87300,1.41%,5036278 +2024-10-01,114.21000,114.22000,112.80000,113.56000,112.42700,-0.39%,4263960 +2024-10-02,113.37500,113.79000,112.03000,113.64000,112.50600,0.07%,3454010 +2024-10-03,113.50500,113.51000,111.79000,112.23000,111.11100,-1.24%,3472202 +2024-10-04,112.13000,112.75000,111.68000,112.64000,111.51600,0.37%,4366288 +2024-10-07,112.30000,113.61000,111.80000,113.36000,112.22900,0.64%,6912946 +2024-10-08,113.75000,115.29500,113.75000,114.63000,113.48700,1.12%,4341619 +2024-10-09,114.98000,116.27000,114.56000,115.95000,114.79300,1.15%,4256968 +2024-10-10,116.21500,116.85000,115.45000,115.62000,114.46700,-0.28%,4068452 +2024-10-11,116.21000,117.28000,115.94500,116.12000,114.96200,0.43%,3471291 +2024-10-14,116.26000,117.58000,115.98000,117.25000,116.08000,0.97%,3674100 +2024-10-15,116.75000,118.36000,115.81000,116.05000,115.43700,-1.02%,6544862 +2024-10-16,118.01000,119.52000,116.64000,117.82000,117.19800,1.53%,7356247 +2024-10-17,118.71000,118.76000,117.19000,117.89000,117.26700,0.06%,5047138 +2024-10-18,117.90000,119.85000,117.67000,119.39000,118.75900,1.27%,6742032 +2024-10-21,118.89000,118.92000,116.60000,116.99000,116.37200,-2.01%,8303389 +2024-10-22,116.86500,117.20000,115.84000,116.12000,115.50700,-0.74%,5359962 +2024-10-23,116.16000,117.15000,115.93000,117.01000,116.39200,0.77%,3655702 +2024-10-24,117.21000,117.41000,116.21000,116.54000,115.92400,-0.40%,3767983 +2024-10-25,116.14500,116.39000,113.19600,114.22000,113.61700,-1.99%,5989611 +2024-10-28,114.76900,114.83000,113.55000,114.07000,113.46700,-0.13%,4104706 +2024-10-29,114.14000,114.74000,113.35000,113.40000,112.80100,-0.59%,4543608 +2024-10-30,112.64000,114.73500,112.50000,114.45000,113.84500,0.93%,5188001 +2024-10-31,113.57000,114.47000,113.27000,113.37000,112.77100,-0.94%,5323165 +2024-11-01,119.75000,119.92000,117.09000,118.60000,117.97300,4.61%,10149305 +2024-11-04,119.60000,120.57000,117.48000,117.65000,117.02900,-0.80%,5603975 +2024-11-05,117.59000,118.25000,116.33000,117.73000,117.10800,0.07%,4059223 +2024-11-06,121.00000,121.00000,115.50000,116.80000,116.18300,-0.79%,5256141 +2024-11-07,117.49000,117.49000,114.54000,115.30000,114.69100,-1.28%,5518982 +2024-11-08,115.33000,117.25000,114.69200,116.59000,115.97400,1.12%,5685893 +2024-11-11,116.94000,117.84000,116.33000,116.80000,116.18300,0.18%,5301202 +2024-11-12,116.68000,117.30000,116.42000,116.44000,115.82500,-0.31%,4598917 +2024-11-13,116.08000,116.81000,115.55000,115.74000,115.12900,-0.60%,4760798 +2024-11-14,115.98000,116.09000,114.93000,115.03000,114.42200,-0.61%,3812280 +2024-11-15,114.87000,116.35000,114.43000,115.90000,115.28800,0.76%,6898605 +2024-11-18,115.57500,117.94000,115.51000,117.36000,116.74000,1.26%,6086577 +2024-11-19,116.54000,117.55000,115.45000,117.13000,116.51100,-0.20%,4542921 +2024-11-20,116.69000,116.77000,115.53000,115.93000,115.31800,-1.02%,5624453 +2024-11-21,115.68000,117.64000,115.14000,117.26000,116.64100,1.15%,5562006 +2024-11-22,117.22400,118.00000,116.38000,117.76000,117.13800,0.43%,5349775 +2024-11-25,118.28000,118.65000,117.58000,118.13000,117.50600,0.31%,6879339 +2024-11-26,118.64000,119.00000,117.01000,117.96000,117.33700,-0.14%,4056817 +2024-11-27,118.35000,120.53000,118.10000,118.95000,118.32200,0.84%,3510309 +2024-11-29,118.71000,119.19000,117.86000,118.77000,118.14300,-0.15%,2523194 +2024-12-02,118.75000,118.81000,116.59000,116.81000,116.19300,-1.65%,5339311 +2024-12-03,117.09900,117.44000,116.07000,116.29000,115.67600,-0.45%,4794886 +2024-12-04,117.01000,117.01000,115.29000,115.97000,115.35700,-0.28%,3557185 +2024-12-05,115.26000,116.29100,114.88500,115.59000,114.97900,-0.33%,3269799 +2024-12-06,115.13000,116.20000,115.10000,115.60000,114.98900,0.01%,5300680 +2024-12-09,115.67000,115.87000,113.85000,114.90000,114.29300,-0.61%,4868047 +2024-12-10,115.08000,116.39000,114.27000,115.50000,114.89000,0.52%,4072098 +2024-12-11,115.31000,115.58500,114.01000,114.14000,113.53700,-1.18%,4748085 +2024-12-12,114.40000,114.77500,113.30000,113.86000,113.25900,-0.25%,3764687 +2024-12-13,113.85000,114.29000,112.14000,113.38000,112.78100,-0.42%,4550900 +2024-12-16,112.70000,113.64900,112.38500,112.62000,112.02500,-0.67%,5047226 +2024-12-17,112.21000,113.84000,112.20000,113.29000,112.69200,0.59%,5805786 +2024-12-18,113.03000,114.15000,111.85000,111.93000,111.33900,-1.20%,6454872 +2024-12-19,111.54000,113.29500,111.28000,112.42000,111.82600,0.44%,7738661 +2024-12-20,112.64000,115.11000,112.52000,114.23000,113.62700,1.61%,12311927 +2024-12-23,114.00000,114.51000,112.96000,114.31000,113.70600,0.07%,4028231 +2024-12-24,114.14000,114.83000,113.59000,114.76000,114.15400,0.39%,1479984 +2024-12-26,114.20000,115.81000,113.82000,115.27000,114.66100,0.44%,2960675 +2024-12-27,115.01000,115.95000,114.51000,114.99000,114.38300,-0.24%,2829920 +2024-12-30,114.13000,114.64000,112.52000,112.80000,112.20400,-1.90%,3476031 +2024-12-31,113.06000,113.77500,112.54500,113.11000,112.51200,0.27%,3520181 +2025-01-02,113.69000,113.96000,112.75500,113.44000,112.84100,0.29%,3569139 +2025-01-03,113.94000,114.23000,113.27500,113.83000,113.22900,0.34%,4416827 +2025-01-06,113.51000,114.26000,112.78500,113.04000,112.44300,-0.69%,6037209 +2025-01-07,113.37000,114.69400,113.17000,113.40000,112.80100,0.32%,5300212 +2025-01-08,113.54000,114.31000,112.26000,114.25000,113.64600,0.75%,4455770 +2025-01-10,113.77000,113.84000,111.79000,112.31000,111.71700,-1.70%,5109130 +2025-01-13,112.60000,113.39000,111.98000,113.19000,112.59200,0.78%,4409702 +2025-01-14,113.56000,113.81000,112.29000,113.02000,112.42300,-0.15%,3972372 +2025-01-15,112.15000,112.76000,110.86000,111.10000,111.10000,-1.70%,6543692 +2025-01-16,111.02000,113.95000,111.02000,113.91000,113.91000,2.53%,5598701 +2025-01-17,113.62000,114.79000,113.39000,113.48000,113.48000,-0.38%,6459847 +2025-01-21,114.25000,116.90000,114.13500,116.79000,116.79000,2.92%,8486265 +2025-01-22,114.12500,119.94000,113.50000,117.78000,117.78000,0.85%,13200904 +2025-01-23,118.13000,123.23000,117.78000,123.22000,123.22000,4.62%,13089363 +2025-01-24,122.59000,125.67000,122.18000,125.03000,125.03000,1.47%,9960512 +2025-01-27,126.73000,129.76000,125.47400,129.43000,129.43000,3.52%,11845067 +2025-01-28,129.75000,129.85000,126.67000,127.39000,127.39000,-1.58%,11948715 +2025-01-29,128.16000,129.30000,127.63000,127.86000,127.86000,0.37%,7609799 +2025-01-30,127.99000,129.19000,127.19000,128.81000,128.81000,0.74%,6340522 +2025-01-31,128.37000,128.76000,127.68000,127.93000,127.93000,-0.68%,7129490 +2025-02-03,126.65000,128.95000,126.01000,128.45000,128.45000,0.41%,5720601 +2025-02-04,126.43500,129.20000,126.00300,129.10000,129.10000,0.51%,6957675 +2025-02-05,129.43000,132.50000,128.95000,132.06000,132.06000,2.29%,8680447 +2025-02-06,131.80000,131.90000,128.14000,128.22000,128.22000,-2.91%,6469197 +2025-02-07,128.07000,129.49000,128.07000,129.07000,129.07000,0.66%,6455324 +2025-02-10,129.07500,131.43000,128.60000,131.31000,131.31000,1.74%,5503637 +2025-02-11,131.20000,132.05000,130.47000,131.44000,131.44000,0.10%,5314091 +2025-02-12,130.49000,130.80000,129.24000,130.49000,130.49000,-0.72%,4703801 +2025-02-13,130.93000,132.04000,130.55000,131.79000,131.79000,1.00%,4168391 +2025-02-14,132.32500,132.65000,130.52000,130.61000,130.61000,-0.90%,3733920 +2025-02-18,129.76000,130.82000,128.25000,130.18000,130.18000,-0.33%,5116301 +2025-02-19,130.26500,132.26000,130.00000,132.13000,132.13000,1.50%,3806989 +2025-02-20,131.73000,133.28000,131.35000,133.17000,133.17000,0.79%,5046884 +2025-02-21,132.41000,135.41000,132.41000,134.92000,134.92000,1.31%,7160106 +2025-02-24,134.49000,136.59000,134.30000,134.95000,134.95000,0.02%,5947194 +2025-02-25,135.38000,136.45000,134.36000,135.82000,135.82000,0.64%,6386137 +2025-02-26,135.14500,136.31000,134.27200,135.96000,135.96000,0.10%,5388266 +2025-02-27,135.72000,136.99000,135.22000,135.87000,135.87000,-0.07%,4890684 +2025-02-28,136.40000,138.37000,134.75000,138.01000,138.01000,1.58%,8756146 +2025-03-03,138.17000,140.84000,138.01000,140.22000,140.22000,1.60%,7589766 +2025-03-04,141.00000,141.23000,137.53000,137.58000,137.58000,-1.88%,8356486 +2025-03-05,136.89500,138.50000,136.03500,137.71000,137.71000,0.09%,8156686 +2025-03-06,137.06000,137.71500,133.45800,135.08000,135.08000,-1.91%,9184176 +2025-03-07,134.50500,137.48000,133.95500,137.14000,137.14000,1.53%,8255101 +2025-03-10,136.43000,139.15000,136.43000,137.36000,137.36000,0.16%,7016135 +2025-03-11,137.06000,137.06000,132.31000,132.66000,132.66000,-3.42%,9313590 +2025-03-12,132.29000,132.61000,129.44000,130.28000,130.28000,-1.79%,6770980 +2025-03-13,130.28000,130.85000,129.00000,129.89000,129.89000,-0.30%,9012854 +2025-03-14,125.00000,128.49000,124.50000,126.71000,126.71000,-2.45%,9537887 +2025-03-17,126.72000,127.87000,126.20000,127.64000,127.64000,0.73%,6663101 +2025-03-18,127.95000,128.61900,124.90000,126.30000,126.30000,-1.05%,7959839 +2025-03-19,126.33000,127.78000,125.77500,127.42000,127.42000,0.89%,5098556 +2025-03-20,127.33000,127.76000,126.38000,126.78000,126.78000,-0.50%,5158504 +2025-03-21,126.33000,126.81000,125.49000,126.34000,126.34000,-0.35%,8857060 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/ALGN-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/ALGN-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..a386f58f4420fcf858b52a8a3d1a58f4202c4626 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/ALGN-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,56.44000,56.61000,55.36000,55.48000,55.48000,-1.51%,669275 +2015-03-25,55.42000,56.13000,54.65000,54.69000,54.69000,-1.42%,681619 +2015-03-26,54.40000,54.92000,53.15000,54.58000,54.58000,-0.20%,775792 +2015-03-27,54.19000,54.64500,52.14000,54.04000,54.04000,-0.99%,1696201 +2015-03-30,54.40000,55.02000,53.98000,54.59500,54.59500,1.03%,844457 +2015-03-31,54.48000,54.95000,53.74000,53.78500,53.78500,-1.48%,834898 +2015-04-01,53.67000,53.87000,52.28000,52.45000,52.45000,-2.48%,1177808 +2015-04-02,52.29000,53.30000,52.29000,52.75000,52.75000,0.57%,1095982 +2015-04-06,52.62000,53.41000,52.26000,53.07000,53.07000,0.61%,924500 +2015-04-07,53.35000,53.74000,52.50000,52.55000,52.55000,-0.98%,986171 +2015-04-08,52.71000,53.16000,51.65000,52.72000,52.72000,0.32%,2163556 +2015-04-09,52.63000,53.00000,52.27000,52.72000,52.72000,,921296 +2015-04-10,53.00000,54.68000,52.95000,54.29000,54.29000,2.98%,1917238 +2015-04-13,54.30000,54.86000,53.80000,53.82000,53.82000,-0.87%,828215 +2015-04-14,53.86000,54.34000,53.01000,53.15000,53.15000,-1.24%,457910 +2015-04-15,53.30000,53.57000,52.75000,52.86000,52.86000,-0.55%,721741 +2015-04-16,52.90000,53.26000,52.29000,52.77000,52.77000,-0.17%,602835 +2015-04-17,52.43000,53.44000,52.29000,53.37500,53.37500,1.15%,762616 +2015-04-20,53.57000,54.27000,53.37000,54.20500,54.20500,1.56%,597900 +2015-04-21,58.09000,58.09000,55.99000,56.15000,56.15000,3.59%,1637495 +2015-04-22,56.18000,56.26000,55.41000,55.94000,55.94000,-0.37%,955165 +2015-04-23,55.90000,56.72500,55.50000,56.01000,56.01000,0.13%,1419541 +2015-04-24,60.93000,61.24000,58.88000,59.18000,59.18000,5.66%,3776279 +2015-04-27,59.18000,59.89000,58.37000,58.59000,58.59000,-1.00%,1177210 +2015-04-28,58.44000,59.56000,57.72000,59.45000,59.45000,1.47%,1110250 +2015-04-29,59.32000,60.74000,59.06000,60.18000,60.18000,1.23%,1431939 +2015-04-30,59.60000,60.13000,58.76000,58.84000,58.84000,-2.23%,1239182 +2015-05-01,58.74000,59.76000,58.55000,59.18000,59.18000,0.58%,1084477 +2015-05-04,59.34000,60.61000,59.11000,60.35000,60.35000,1.98%,652323 +2015-05-05,60.37000,60.45000,58.77000,59.51000,59.51000,-1.39%,860470 +2015-05-06,59.48000,59.58000,58.64000,58.91000,58.91000,-1.01%,721020 +2015-05-07,58.66000,59.35000,58.66000,58.87000,58.87000,-0.07%,483457 +2015-05-08,59.42000,60.40000,59.23000,59.71000,59.71000,1.43%,468699 +2015-05-11,59.49000,59.91000,59.23000,59.35000,59.35000,-0.60%,351410 +2015-05-12,59.13000,59.13000,57.89000,58.64000,58.64000,-1.20%,490082 +2015-05-13,58.86000,59.12000,58.29500,58.75000,58.75000,0.19%,525316 +2015-05-14,59.02000,59.69000,58.55000,59.31000,59.31000,0.95%,439910 +2015-05-15,59.31000,59.58000,59.11000,59.28000,59.28000,-0.05%,279623 +2015-05-18,59.25000,60.00000,59.06000,59.86000,59.86000,0.98%,490636 +2015-05-19,59.86000,60.01000,59.06000,59.24000,59.24000,-1.04%,566157 +2015-05-20,59.35000,59.79000,59.06000,59.22000,59.22000,-0.03%,336340 +2015-05-21,59.07000,59.69000,58.82000,59.38000,59.38000,0.27%,418863 +2015-05-22,59.20000,59.96000,58.78000,59.29000,59.29000,-0.15%,320129 +2015-05-26,59.08000,59.64000,58.80000,59.27000,59.27000,-0.03%,459530 +2015-05-27,59.21000,59.78000,58.90000,59.70000,59.70000,0.73%,327724 +2015-05-28,59.50000,61.33000,59.31000,61.18000,61.18000,2.48%,1060084 +2015-05-29,61.34000,61.42000,60.42000,60.67000,60.67000,-0.83%,644290 +2015-06-01,61.08000,62.72000,61.08000,61.74000,61.74000,1.76%,844212 +2015-06-02,61.39000,62.41000,61.10000,62.37000,62.37000,1.02%,792758 +2015-06-03,62.75000,63.93000,62.40000,63.40000,63.40000,1.65%,1235048 +2015-06-04,63.11000,63.36000,62.39000,62.79000,62.79000,-0.96%,1308752 +2015-06-05,62.73000,62.98000,61.81000,62.91000,62.91000,0.19%,478400 +2015-06-08,63.05000,63.23000,61.72500,61.99000,61.99000,-1.46%,344862 +2015-06-09,62.11000,62.36000,61.32000,61.58000,61.58000,-0.66%,251557 +2015-06-10,61.92000,62.65000,61.04000,62.52000,62.52000,1.53%,286864 +2015-06-11,62.59000,63.05000,62.20000,62.96000,62.96000,0.70%,406645 +2015-06-12,62.83000,63.37000,62.39000,63.02000,63.02000,0.10%,678697 +2015-06-15,62.66000,63.40000,61.76000,63.22000,63.22000,0.32%,643627 +2015-06-16,63.04000,64.31000,62.75000,64.29000,64.29000,1.69%,668642 +2015-06-17,64.54000,64.99000,59.56000,62.29000,62.29000,-3.11%,3297182 +2015-06-18,62.29000,63.48000,62.00000,62.15000,62.15000,-0.22%,784059 +2015-06-19,62.40000,63.48000,62.21000,63.24000,63.24000,1.75%,991425 +2015-06-22,63.71000,63.71000,62.80000,63.31000,63.31000,0.11%,497408 +2015-06-23,63.31000,63.60000,62.52000,62.98000,62.98000,-0.52%,664480 +2015-06-24,63.00000,63.17000,60.93000,61.12000,61.12000,-2.95%,959260 +2015-06-25,61.25000,62.17000,61.16600,61.57000,61.57000,0.74%,790830 +2015-06-26,61.88000,62.66000,61.69000,62.63000,62.63000,1.72%,734972 +2015-06-29,62.26000,62.74000,61.53500,61.65000,61.65000,-1.56%,863361 +2015-06-30,62.34000,63.11000,61.65000,62.71000,62.71000,1.72%,843671 +2015-07-01,63.18000,63.74700,62.62000,63.22000,63.22000,0.81%,785957 +2015-07-02,63.37000,64.00000,62.80000,63.29000,63.29000,0.11%,1006116 +2015-07-06,62.72000,64.18000,62.29000,62.50000,62.50000,-1.25%,2088995 +2015-07-07,62.79000,63.66000,61.78000,63.50000,63.50000,1.60%,640867 +2015-07-08,63.24000,63.71000,62.10000,62.74000,62.74000,-1.20%,747802 +2015-07-09,63.36000,63.37000,62.01000,62.20000,62.20000,-0.86%,568129 +2015-07-10,62.84000,63.15000,62.26000,62.94000,62.94000,1.19%,573297 +2015-07-13,63.26000,63.82000,62.68000,63.61000,63.61000,1.06%,471395 +2015-07-14,63.53000,64.51000,63.53000,64.31000,64.31000,1.10%,424477 +2015-07-15,64.50000,65.04000,63.96500,64.63000,64.63000,0.50%,812232 +2015-07-16,65.05000,65.58000,64.71000,65.37000,65.37000,1.14%,561879 +2015-07-17,65.46000,65.62500,64.72000,64.93000,64.93000,-0.67%,607838 +2015-07-20,65.08000,66.45500,64.95000,66.04000,66.04000,1.71%,647043 +2015-07-21,66.45000,66.45000,64.74000,65.16000,65.16000,-1.33%,848862 +2015-07-22,64.83000,65.53000,64.73000,65.23000,65.23000,0.11%,728264 +2015-07-23,65.74000,66.52500,65.17000,65.59000,65.59000,0.55%,1484213 +2015-07-24,63.50000,64.60000,60.05000,60.40000,60.40000,-7.91%,3805854 +2015-07-27,59.59000,60.98000,58.86000,60.98000,60.98000,0.96%,1459695 +2015-07-28,61.20000,61.60500,60.18000,61.20000,61.20000,0.36%,1102348 +2015-07-29,61.48000,62.70000,60.73000,62.60000,62.60000,2.29%,1435632 +2015-07-30,62.80000,62.93000,62.14000,62.36000,62.36000,-0.38%,663849 +2015-07-31,62.59000,63.53400,62.08000,62.70000,62.70000,0.55%,628850 +2015-08-03,62.48000,63.06000,61.50000,62.61000,62.61000,-0.14%,820235 +2015-08-04,62.33000,62.83000,61.39000,61.44000,61.44000,-1.87%,695568 +2015-08-05,61.87000,62.60000,61.50000,62.07000,62.07000,1.03%,509112 +2015-08-06,61.95000,62.04000,60.55000,60.94000,60.94000,-1.82%,391119 +2015-08-07,60.94000,61.21000,60.16000,60.73000,60.73000,-0.34%,530004 +2015-08-10,61.05000,61.97000,61.05000,61.70000,61.70000,1.60%,486925 +2015-08-11,61.13000,61.78000,60.77000,61.15000,61.15000,-0.89%,491871 +2015-08-12,60.33000,60.95000,59.67000,60.83000,60.83000,-0.52%,431317 +2015-08-13,60.63000,61.26500,60.14000,60.20000,60.20000,-1.04%,509828 +2015-08-14,60.00000,60.67000,59.68000,60.57000,60.57000,0.61%,341485 +2015-08-17,60.48000,60.99000,60.05000,60.88000,60.88000,0.51%,701078 +2015-08-18,60.81000,61.32000,60.32000,60.52000,60.52000,-0.59%,385344 +2015-08-19,60.07000,60.43000,59.44000,59.73000,59.73000,-1.31%,726235 +2015-08-20,59.50000,59.50000,57.96000,58.02000,58.02000,-2.86%,539545 +2015-08-21,57.64000,57.99000,56.39000,56.45000,56.45000,-2.71%,669767 +2015-08-24,53.39000,56.41000,52.01000,54.55000,54.55000,-3.37%,874233 +2015-08-25,56.38000,56.47000,54.15000,54.23000,54.23000,-0.59%,774935 +2015-08-26,55.53000,56.22000,54.71000,55.95000,55.95000,3.17%,914199 +2015-08-27,56.83000,57.49000,55.82000,56.82000,56.82000,1.55%,426793 +2015-08-28,57.02000,57.36000,56.36000,57.27000,57.27000,0.79%,375046 +2015-08-31,57.07000,57.84000,56.55000,56.60000,56.60000,-1.17%,595617 +2015-09-01,55.62000,56.44000,53.85000,53.94000,53.94000,-4.70%,928799 +2015-09-02,54.49000,55.13000,53.57000,55.10000,55.10000,2.15%,807357 +2015-09-03,55.17000,55.86000,54.88000,55.13000,55.13000,0.05%,632955 +2015-09-04,54.44000,54.87000,53.74500,54.28000,54.28000,-1.54%,510010 +2015-09-08,55.21000,55.52000,54.70000,55.40000,55.40000,2.06%,475177 +2015-09-09,56.03000,56.21000,54.85000,54.97000,54.97000,-0.78%,332912 +2015-09-10,54.69000,55.84000,54.34400,55.19000,55.19000,0.40%,369748 +2015-09-11,55.53000,56.90000,55.09000,55.55000,55.55000,0.65%,631262 +2015-09-14,55.66000,55.87500,55.38000,55.61000,55.61000,0.11%,563111 +2015-09-15,55.84000,56.66000,55.03000,56.52000,56.52000,1.64%,485443 +2015-09-16,56.33000,56.79000,56.11500,56.60000,56.60000,0.14%,447211 +2015-09-17,56.73000,59.47000,56.44600,58.45000,58.45000,3.27%,755721 +2015-09-18,57.74000,58.54000,57.24000,57.42000,57.42000,-1.76%,686182 +2015-09-21,57.50000,58.07000,56.68000,57.01000,57.01000,-0.71%,421454 +2015-09-22,56.45000,56.98000,56.12000,56.87000,56.87000,-0.25%,562006 +2015-09-23,56.85000,57.54000,56.71000,57.21000,57.21000,0.60%,323800 +2015-09-24,56.81000,57.10000,56.09000,56.96000,56.96000,-0.44%,361553 +2015-09-25,57.37000,57.79000,55.91000,56.65000,56.65000,-0.54%,702553 +2015-09-28,56.17000,56.47000,54.64000,55.33000,55.33000,-2.33%,874307 +2015-09-29,55.51000,56.80000,55.15000,55.91000,55.91000,1.05%,742653 +2015-09-30,56.24000,56.94000,55.51000,56.76000,56.76000,1.52%,836548 +2015-10-01,56.58000,56.79000,55.00000,55.44000,55.44000,-2.33%,882435 +2015-10-02,54.91000,56.97000,54.69000,56.91000,56.91000,2.65%,694131 +2015-10-05,57.30000,58.59000,57.30000,58.47000,58.47000,2.74%,744825 +2015-10-06,58.55000,58.96000,55.53000,55.75000,55.75000,-4.65%,721563 +2015-10-07,56.05000,56.83000,55.37000,56.55000,56.55000,1.43%,671503 +2015-10-08,56.59000,56.96000,55.43000,56.23000,56.23000,-0.57%,450256 +2015-10-09,56.33000,56.63000,55.67800,56.39000,56.39000,0.28%,689334 +2015-10-12,56.45000,57.66000,56.38000,57.26000,57.26000,1.54%,355604 +2015-10-13,56.83000,57.53000,56.16000,56.21000,56.21000,-1.83%,747405 +2015-10-14,56.52000,57.05000,55.32000,56.50000,56.50000,0.52%,742810 +2015-10-15,57.13000,60.93000,56.98000,60.65000,60.65000,7.35%,1555893 +2015-10-16,60.83000,61.42000,59.84000,60.65000,60.65000,,653013 +2015-10-19,60.47000,61.73000,60.32500,61.10000,61.10000,0.74%,769612 +2015-10-20,61.28000,62.00000,60.72000,61.98000,61.98000,1.44%,821155 +2015-10-21,62.44000,62.44000,60.74000,61.59000,61.59000,-0.63%,700122 +2015-10-22,61.76000,61.89500,60.35000,60.78000,60.78000,-1.32%,2557640 +2015-10-23,64.50000,68.48000,64.40000,67.97000,67.97000,11.83%,2609099 +2015-10-26,67.00000,68.43000,66.18000,68.27000,68.27000,0.44%,1298058 +2015-10-27,68.00000,68.16000,66.22000,67.09000,67.09000,-1.73%,1255453 +2015-10-28,67.12000,67.12000,65.38500,66.30000,66.30000,-1.18%,1379587 +2015-10-29,66.47000,66.47000,65.28000,65.70000,65.70000,-0.90%,1193913 +2015-10-30,65.39000,65.97000,64.56000,65.46000,65.46000,-0.37%,924119 +2015-11-02,65.76000,67.08000,65.15000,66.37000,66.37000,1.39%,891918 +2015-11-03,66.20000,66.96000,65.61000,66.93000,66.93000,0.84%,464640 +2015-11-04,67.18000,67.31000,65.98000,66.53000,66.53000,-0.60%,339018 +2015-11-05,66.60000,66.80000,65.78000,66.39000,66.39000,-0.21%,322138 +2015-11-06,66.16000,67.19000,65.94000,67.17000,67.17000,1.17%,334235 +2015-11-09,66.93000,67.98000,66.57000,67.08000,67.08000,-0.13%,496479 +2015-11-10,66.66000,67.10500,64.69000,66.10000,66.10000,-1.46%,1177219 +2015-11-11,66.00000,66.19000,65.43000,65.59000,65.59000,-0.77%,741816 +2015-11-12,65.04000,65.60000,63.88000,64.00000,64.00000,-2.42%,484819 +2015-11-13,64.00000,64.36000,63.60000,63.67000,63.67000,-0.52%,475566 +2015-11-16,63.65000,65.23000,63.05000,65.15000,65.15000,2.32%,699269 +2015-11-17,65.33000,66.41000,65.10500,65.28000,65.28000,0.20%,642880 +2015-11-18,66.63000,66.72000,65.14000,66.33000,66.33000,1.61%,436470 +2015-11-19,66.38000,67.46000,66.00000,67.39000,67.39000,1.60%,802114 +2015-11-20,67.36000,67.96000,66.92000,67.19000,67.19000,-0.30%,453859 +2015-11-23,67.04000,67.68000,66.92000,67.21000,67.21000,0.03%,595479 +2015-11-24,67.00000,67.30000,66.19000,67.25000,67.25000,0.06%,663571 +2015-11-25,67.46000,67.97000,67.22000,67.76000,67.76000,0.76%,321504 +2015-11-27,67.73000,67.97000,67.25000,67.65000,67.65000,-0.16%,141232 +2015-11-30,67.79000,68.00000,66.45000,66.74000,66.74000,-1.35%,424887 +2015-12-01,66.86000,67.23000,66.15300,67.09000,67.09000,0.52%,301852 +2015-12-02,67.34000,68.32700,67.09000,67.93000,67.93000,1.25%,580560 +2015-12-03,68.33000,68.42500,65.58100,65.82000,65.82000,-3.11%,517928 +2015-12-04,65.80000,66.29000,64.52000,65.56000,65.56000,-0.40%,588843 +2015-12-07,65.71000,66.59000,65.06300,66.47000,66.47000,1.39%,308676 +2015-12-08,66.23000,66.72000,65.13000,66.58000,66.58000,0.17%,341935 +2015-12-09,66.17000,66.96000,64.52000,64.84000,64.84000,-2.61%,353895 +2015-12-10,65.04000,66.34600,64.46000,65.03000,65.03000,0.29%,370742 +2015-12-11,64.69000,65.35000,64.03000,65.09000,65.09000,0.09%,434937 +2015-12-14,65.20000,65.68900,64.40000,65.04000,65.04000,-0.08%,346586 +2015-12-15,65.69000,66.16000,64.58000,65.84000,65.84000,1.23%,342557 +2015-12-16,66.11000,66.31000,63.19100,65.76000,65.76000,-0.12%,286852 +2015-12-17,65.75000,65.94000,64.11000,64.77000,64.77000,-1.51%,248470 +2015-12-18,64.41000,64.72000,63.85000,64.16000,64.16000,-0.94%,659659 +2015-12-21,64.46000,64.68000,63.73000,64.21000,64.21000,0.08%,319897 +2015-12-22,64.72000,65.85000,64.10000,65.42000,65.42000,1.88%,305405 +2015-12-23,65.75000,65.91000,63.84000,65.12000,65.12000,-0.46%,364573 +2015-12-24,65.36000,65.73000,65.22000,65.39000,65.39000,0.41%,243521 +2015-12-28,65.10000,66.49000,65.10000,66.34000,66.34000,1.45%,303458 +2015-12-29,66.93000,67.37000,66.01000,66.37000,66.37000,0.05%,211955 +2015-12-30,66.41000,66.64000,66.07000,66.10000,66.10000,-0.41%,212569 +2015-12-31,66.50000,67.37000,65.79000,65.85000,65.85000,-0.38%,546000 +2016-01-04,64.99000,65.00000,63.43000,64.27000,64.27000,-2.40%,987310 +2016-01-05,64.64000,67.00000,64.64000,64.95000,64.95000,1.06%,746616 +2016-01-06,64.11000,65.82000,64.03000,64.87000,64.87000,-0.12%,877822 +2016-01-07,63.53000,64.89000,62.90500,63.50000,63.50000,-2.11%,769361 +2016-01-08,64.38000,66.10000,63.94000,64.53000,64.53000,1.62%,916004 +2016-01-11,64.78000,64.95000,60.44000,61.00000,61.00000,-5.47%,884991 +2016-01-12,61.00000,62.21000,60.61000,61.77000,61.77000,1.26%,383561 +2016-01-13,61.89000,62.02500,58.68000,58.86000,58.86000,-4.71%,482719 +2016-01-14,59.31000,60.52000,58.18000,59.99000,59.99000,1.92%,408873 +2016-01-15,58.70000,59.86000,57.83000,59.86000,59.86000,-0.22%,460357 +2016-01-19,60.27000,61.05000,59.30500,59.77000,59.77000,-0.15%,606147 +2016-01-20,59.16000,60.94000,57.31000,60.33000,60.33000,0.94%,740437 +2016-01-21,60.46000,61.34800,59.88000,60.73000,60.73000,0.66%,397846 +2016-01-22,61.18000,61.46000,59.86000,60.95000,60.95000,0.36%,697850 +2016-01-25,60.81000,61.33000,60.17000,60.39000,60.39000,-0.92%,334006 +2016-01-26,60.47000,62.34000,59.94000,62.21000,62.21000,3.01%,342371 +2016-01-27,62.40000,62.94000,61.21000,61.42000,61.42000,-1.27%,366182 +2016-01-28,61.58000,62.20000,58.43000,59.51000,59.51000,-3.11%,1244523 +2016-01-29,64.50000,69.36000,62.88500,66.14000,66.14000,11.14%,2198499 +2016-02-01,66.11000,68.03000,65.58000,67.55000,67.55000,2.13%,1052810 +2016-02-02,65.65000,67.75000,65.57000,67.54000,67.54000,-0.01%,837676 +2016-02-03,67.76000,68.00000,65.25000,67.17000,67.17000,-0.55%,587206 +2016-02-04,67.01000,67.99000,66.59000,67.38000,67.38000,0.31%,398321 +2016-02-05,67.10000,67.34000,65.02000,65.87000,65.87000,-2.24%,558528 +2016-02-08,65.00000,65.00000,57.51000,58.65000,58.65000,-10.96%,1550729 +2016-02-09,58.22000,59.74000,58.04500,58.66000,58.66000,0.02%,989896 +2016-02-10,59.21000,62.68000,58.69000,60.13000,60.13000,2.51%,1135112 +2016-02-11,59.21000,59.72000,57.75000,58.79000,58.79000,-2.23%,724334 +2016-02-12,59.74000,59.95000,58.00000,58.78000,58.78000,-0.02%,513000 +2016-02-16,59.61000,61.95000,58.95500,61.87000,61.87000,5.26%,742117 +2016-02-17,62.07000,63.66000,61.06000,63.10000,63.10000,1.99%,609431 +2016-02-18,63.62000,63.83000,62.39000,62.88000,62.88000,-0.35%,447001 +2016-02-19,62.35000,63.44000,61.44000,63.29000,63.29000,0.65%,289225 +2016-02-22,63.77000,64.66000,63.68000,64.33000,64.33000,1.64%,398255 +2016-02-23,63.42000,64.50000,62.82000,62.94000,62.94000,-2.16%,427687 +2016-02-24,62.24000,63.55000,61.49000,63.32000,63.32000,0.60%,407527 +2016-02-25,63.50000,64.49500,62.25000,64.46000,64.46000,1.80%,354380 +2016-02-26,64.20000,65.62000,64.16000,65.40000,65.40000,1.46%,422639 +2016-02-29,65.32000,66.25000,65.08000,66.03000,66.03000,0.96%,627345 +2016-03-01,66.26000,68.08000,65.77000,67.86000,67.86000,2.77%,694951 +2016-03-02,67.98000,68.62000,66.71500,68.51000,68.51000,0.96%,562630 +2016-03-03,68.59000,69.58000,67.76500,69.44000,69.44000,1.36%,465590 +2016-03-04,69.48000,70.60000,68.48000,70.39000,70.39000,1.37%,772869 +2016-03-07,70.35000,71.65000,69.84000,71.55000,71.55000,1.65%,618586 +2016-03-08,71.07000,71.51000,69.84000,70.60000,70.60000,-1.33%,840847 +2016-03-09,70.66000,71.14000,70.13000,70.69000,70.69000,0.13%,718362 +2016-03-10,70.63000,71.07500,69.45000,70.42000,70.42000,-0.38%,691860 +2016-03-11,71.22000,72.75000,70.84000,72.30000,72.30000,2.67%,653202 +2016-03-14,71.58000,72.56000,71.12300,72.21000,72.21000,-0.12%,487985 +2016-03-15,71.97000,72.74000,70.82000,71.04000,71.04000,-1.62%,616166 +2016-03-16,70.60000,72.83000,70.41000,72.64000,72.64000,2.25%,702459 +2016-03-17,68.67000,69.24000,66.79000,68.47000,68.47000,-5.74%,3111127 +2016-03-18,68.50000,69.43000,68.25000,68.90000,68.90000,0.63%,1293384 +2016-03-21,69.22000,69.88000,68.46000,68.80000,68.80000,-0.15%,892530 +2016-03-22,68.71000,69.88000,68.44000,69.82000,69.82000,1.48%,673051 +2016-03-23,69.91000,70.40000,69.51000,69.78000,69.78000,-0.06%,689692 +2016-03-24,69.60000,70.35000,68.81000,70.23000,70.23000,0.64%,597216 +2016-03-28,70.34000,70.68000,69.70000,70.35000,70.35000,0.17%,782821 +2016-03-29,70.06000,72.63000,69.71000,72.47000,72.47000,3.01%,923788 +2016-03-30,72.53000,73.43000,71.94000,72.01000,72.01000,-0.63%,616930 +2016-03-31,72.00000,73.55000,71.97400,72.69000,72.69000,0.94%,996203 +2016-04-01,72.57000,73.46000,71.90000,73.02000,73.02000,0.45%,564801 +2016-04-04,73.30000,73.83000,72.29000,73.34000,73.34000,0.44%,606348 +2016-04-05,72.92000,73.06000,71.93000,72.18000,72.18000,-1.58%,628918 +2016-04-06,72.09000,73.57500,71.91000,73.55000,73.55000,1.90%,636386 +2016-04-07,73.57000,73.62000,72.30000,72.49000,72.49000,-1.44%,627439 +2016-04-08,73.17000,73.32400,72.36000,73.06000,73.06000,0.79%,377072 +2016-04-11,73.25000,74.21000,72.99000,73.32000,73.32000,0.36%,420942 +2016-04-12,73.37000,73.70000,72.71000,73.09000,73.09000,-0.31%,367524 +2016-04-13,73.22000,73.49000,72.87000,73.09000,73.09000,,502602 +2016-04-14,73.16000,73.43000,72.62000,73.13000,73.13000,0.05%,317812 +2016-04-15,72.98000,73.67000,72.75100,73.47000,73.47000,0.46%,488286 +2016-04-18,73.45000,74.03000,73.13000,73.63000,73.63000,0.22%,580311 +2016-04-19,74.07000,74.13000,72.71000,72.90000,72.90000,-0.99%,433839 +2016-04-20,73.42000,74.03000,72.48000,73.55000,73.55000,0.89%,906191 +2016-04-21,73.73000,74.19600,73.04000,73.30000,73.30000,-0.34%,440813 +2016-04-22,73.30000,73.88000,72.94000,73.87000,73.87000,0.78%,702768 +2016-04-25,73.79000,74.52000,73.54000,74.28000,74.28000,0.56%,459761 +2016-04-26,74.73000,75.17000,74.05000,74.70000,74.70000,0.57%,568143 +2016-04-27,74.04000,74.99000,73.65000,74.78000,74.78000,0.11%,449046 +2016-04-28,74.42000,75.74000,73.41000,73.70000,73.70000,-1.44%,872304 +2016-04-29,75.05000,75.69000,70.03000,72.19000,72.19000,-2.05%,1509237 +2016-05-02,72.56000,75.11000,72.39000,75.10000,75.10000,4.03%,1374769 +2016-05-03,74.10000,75.41000,73.97000,74.90000,74.90000,-0.27%,1097673 +2016-05-04,74.40000,75.08000,74.05000,74.80000,74.80000,-0.13%,803330 +2016-05-05,74.36000,76.29000,74.26000,75.56000,75.56000,1.02%,1268386 +2016-05-06,75.05000,75.63000,73.85000,74.70000,74.70000,-1.14%,983069 +2016-05-09,74.48000,76.51600,74.48000,75.58000,75.58000,1.18%,930711 +2016-05-10,76.30000,77.09000,75.99000,76.56000,76.56000,1.30%,731536 +2016-05-11,77.09000,77.18500,76.01000,76.33000,76.33000,-0.30%,632824 +2016-05-12,76.40000,77.18500,75.14000,75.72000,75.72000,-0.80%,550295 +2016-05-13,75.47000,76.80000,75.47000,76.08000,76.08000,0.48%,478905 +2016-05-16,76.40000,77.60000,76.36000,76.98000,76.98000,1.18%,569157 +2016-05-17,77.13000,77.32000,75.76000,75.96000,75.96000,-1.33%,691505 +2016-05-18,75.90000,77.11000,75.52000,76.03000,76.03000,0.09%,1030706 +2016-05-19,75.62000,77.09000,74.92000,75.97000,75.97000,-0.08%,664051 +2016-05-20,76.48000,78.25000,76.14000,77.43000,77.43000,1.92%,783619 +2016-05-23,77.70000,78.28000,77.19000,77.38000,77.38000,-0.06%,1013726 +2016-05-24,78.04000,78.94000,77.54000,78.78000,78.78000,1.81%,808391 +2016-05-25,78.83000,79.46000,78.29000,79.00000,79.00000,0.28%,951601 +2016-05-26,79.02000,79.10000,78.06000,78.74000,78.74000,-0.33%,619239 +2016-05-27,78.59000,79.58000,78.28500,79.18000,79.18000,0.56%,652961 +2016-05-31,79.18000,79.79000,78.72000,78.83000,78.83000,-0.44%,789899 +2016-06-01,78.92000,79.66000,78.45000,79.22000,79.22000,0.49%,679257 +2016-06-02,79.02000,79.64000,79.00000,79.63000,79.63000,0.52%,756524 +2016-06-03,79.60000,79.60000,78.27500,78.40000,78.40000,-1.54%,897258 +2016-06-06,78.41000,79.02000,77.91000,78.70000,78.70000,0.38%,701758 +2016-06-07,78.84000,79.29900,78.35000,78.84000,78.84000,0.18%,518668 +2016-06-08,78.97000,79.58000,78.40000,79.37000,79.37000,0.67%,481637 +2016-06-09,79.10000,79.78000,78.97500,79.69000,79.69000,0.40%,431722 +2016-06-10,78.95000,79.24000,78.57000,78.83000,78.83000,-1.08%,444329 +2016-06-13,78.61000,79.56000,78.24000,78.25000,78.25000,-0.74%,414505 +2016-06-14,78.00000,79.12000,77.70000,78.96000,78.96000,0.91%,376902 +2016-06-15,79.39000,79.63000,78.95000,79.25000,79.25000,0.37%,673627 +2016-06-16,78.95000,79.58000,78.31000,79.35000,79.35000,0.13%,626658 +2016-06-17,79.20000,79.66000,78.53000,79.17000,79.17000,-0.23%,756785 +2016-06-20,80.17000,81.00000,79.60500,79.67000,79.67000,0.63%,662755 +2016-06-21,79.51000,79.94000,78.94000,79.34000,79.34000,-0.41%,627290 +2016-06-22,79.39000,80.53000,78.84000,80.42000,80.42000,1.36%,577444 +2016-06-23,81.19000,81.98000,79.89000,81.82000,81.82000,1.74%,647573 +2016-06-24,78.85000,80.18000,78.14000,79.00000,79.00000,-3.45%,850530 +2016-06-27,78.33000,79.24000,77.07000,77.21000,77.21000,-2.27%,610533 +2016-06-28,77.87000,78.65000,77.40000,78.62000,78.62000,1.83%,642488 +2016-06-29,79.35000,79.99000,78.95500,79.85000,79.85000,1.56%,602901 +2016-06-30,79.91000,80.57000,79.37000,80.55000,80.55000,0.88%,659907 +2016-07-01,80.74000,82.57000,80.31000,82.54000,82.54000,2.47%,658722 +2016-07-05,82.55000,82.63000,80.30000,80.87000,80.87000,-2.02%,473967 +2016-07-06,80.71000,81.90000,80.50000,81.25000,81.25000,0.47%,1005044 +2016-07-07,82.18000,83.18000,81.37500,81.89000,81.89000,0.79%,780622 +2016-07-08,82.21000,83.30000,81.92000,82.93000,82.93000,1.27%,647005 +2016-07-11,83.49000,83.77000,82.93000,83.37000,83.37000,0.53%,526043 +2016-07-12,83.98000,84.75000,83.77200,84.37000,84.37000,1.20%,734962 +2016-07-13,84.37000,84.79500,82.89500,83.06000,83.06000,-1.55%,640252 +2016-07-14,83.65000,83.92000,82.96000,83.25000,83.25000,0.23%,451822 +2016-07-15,83.35000,83.96000,82.00000,82.42000,82.42000,-1.00%,564306 +2016-07-18,82.40000,82.98000,82.40000,82.87000,82.87000,0.55%,427214 +2016-07-19,83.20000,83.35000,82.74000,82.98000,82.98000,0.13%,451715 +2016-07-20,83.59000,83.91000,83.34000,83.41000,83.41000,0.52%,557033 +2016-07-21,83.68000,84.11500,82.31000,82.72000,82.72000,-0.83%,553550 +2016-07-22,83.00000,84.60000,82.60000,84.59000,84.59000,2.26%,509584 +2016-07-25,84.63000,84.67000,83.77000,84.17000,84.17000,-0.50%,355868 +2016-07-26,84.15000,85.66000,84.15000,85.61000,85.61000,1.71%,467006 +2016-07-27,85.57000,85.77000,84.56100,85.15000,85.15000,-0.54%,367122 +2016-07-28,85.36000,86.20000,84.40000,85.28000,85.28000,0.15%,1102745 +2016-07-29,85.25000,89.58000,85.15000,89.15000,89.15000,4.54%,1811124 +2016-08-01,89.49000,90.09700,88.65000,89.69000,89.69000,0.61%,566182 +2016-08-02,89.32000,90.61000,89.26000,90.38000,90.38000,0.77%,800733 +2016-08-03,90.52000,92.04000,90.02000,91.95000,91.95000,1.74%,1043529 +2016-08-04,91.98000,92.40000,90.68000,91.72000,91.72000,-0.25%,1130860 +2016-08-05,92.00000,92.61000,91.42000,91.83000,91.83000,0.12%,880088 +2016-08-08,92.21000,92.40000,91.47000,91.80000,91.80000,-0.03%,780140 +2016-08-09,91.98000,93.27000,91.87000,93.16000,93.16000,1.48%,629914 +2016-08-10,93.47000,93.90000,93.12000,93.37000,93.37000,0.23%,705139 +2016-08-11,93.38000,95.05000,93.37000,94.63000,94.63000,1.35%,646754 +2016-08-12,94.84000,95.78000,94.56000,95.65000,95.65000,1.08%,889585 +2016-08-15,95.62000,96.13000,94.86000,96.00000,96.00000,0.37%,640716 +2016-08-16,95.83000,95.93000,94.63000,94.71000,94.71000,-1.34%,277712 +2016-08-17,94.82000,95.00000,92.33200,93.03000,93.03000,-1.77%,1081642 +2016-08-18,92.49000,95.23000,92.49000,94.71000,94.71000,1.81%,1060312 +2016-08-19,94.47000,95.59000,94.02000,94.82000,94.82000,0.12%,411102 +2016-08-22,94.52000,95.40000,94.22000,94.40000,94.40000,-0.44%,561795 +2016-08-23,94.50000,94.60000,93.27000,93.61000,93.61000,-0.84%,805845 +2016-08-24,93.60000,93.63000,92.18000,92.41000,92.41000,-1.28%,721618 +2016-08-25,92.40000,92.71000,90.57000,92.02000,92.02000,-0.42%,1019934 +2016-08-26,92.10000,93.79000,92.10000,92.67000,92.67000,0.71%,618653 +2016-08-29,92.98000,93.82000,92.74000,93.45000,93.45000,0.84%,571195 +2016-08-30,93.51000,93.72000,92.45000,93.19000,93.19000,-0.28%,868618 +2016-08-31,93.05000,93.44000,92.34000,92.90000,92.90000,-0.31%,670239 +2016-09-01,93.20000,93.92000,92.40000,93.76000,93.76000,0.93%,643448 +2016-09-02,94.43000,95.94000,94.43000,95.78000,95.78000,2.15%,869915 +2016-09-06,96.23000,96.56800,94.39000,95.26000,95.26000,-0.54%,653132 +2016-09-07,95.38000,96.48000,95.38000,96.29000,96.29000,1.08%,819864 +2016-09-08,96.25000,96.90000,95.20000,95.40000,95.40000,-0.92%,474439 +2016-09-09,94.57000,95.43700,91.51000,91.79000,91.79000,-3.78%,988653 +2016-09-12,91.57000,93.35000,91.02000,93.12000,93.12000,1.45%,975944 +2016-09-13,92.61000,93.60300,91.32000,91.98000,91.98000,-1.22%,578134 +2016-09-14,92.10000,92.59000,91.45000,92.35000,92.35000,0.40%,662333 +2016-09-15,92.95000,93.59000,92.04000,92.93000,92.93000,0.63%,928312 +2016-09-16,92.86000,94.10000,92.47000,93.84000,93.84000,0.98%,1032675 +2016-09-19,93.89000,95.44000,93.50000,94.13000,94.13000,0.31%,521294 +2016-09-20,94.79000,94.98000,93.67000,93.70000,93.70000,-0.46%,919799 +2016-09-21,93.76000,95.70000,93.47000,95.34000,95.34000,1.75%,1333055 +2016-09-22,95.98000,96.23000,95.46000,95.67000,95.67000,0.35%,1132604 +2016-09-23,95.30000,95.55000,93.72700,94.13000,94.13000,-1.61%,422896 +2016-09-26,94.07000,94.13000,92.86000,93.09000,93.09000,-1.10%,505235 +2016-09-27,93.49000,94.65000,93.07000,94.44000,94.44000,1.45%,578362 +2016-09-28,94.54000,94.70000,93.59000,94.60000,94.60000,0.17%,318101 +2016-09-29,94.51000,94.51000,91.64000,92.41000,92.41000,-2.32%,558475 +2016-09-30,92.50000,94.52000,92.33000,93.75000,93.75000,1.45%,615864 +2016-10-03,92.04000,92.30200,88.20000,90.21000,90.21000,-3.78%,1614408 +2016-10-04,90.58000,91.68000,88.75000,89.46000,89.46000,-0.83%,840213 +2016-10-05,89.51000,90.34000,89.18000,89.48000,89.48000,0.02%,749893 +2016-10-06,89.09000,90.14500,88.92000,89.44000,89.44000,-0.04%,871409 +2016-10-07,89.77000,90.00000,88.50000,89.68000,89.68000,0.27%,698379 +2016-10-10,89.71000,92.18000,89.71000,91.08000,91.08000,1.56%,535869 +2016-10-11,91.32000,92.04000,88.80000,89.61000,89.61000,-1.61%,655232 +2016-10-12,90.02000,90.56300,89.11000,90.26000,90.26000,0.73%,499942 +2016-10-13,89.96000,91.44000,89.47000,90.95000,90.95000,0.76%,641896 +2016-10-14,91.05000,91.82000,90.57000,90.88000,90.88000,-0.08%,630850 +2016-10-17,90.72000,91.27000,89.35000,89.79000,89.79000,-1.20%,644432 +2016-10-18,90.90000,91.18000,90.29000,90.41000,90.41000,0.69%,537265 +2016-10-19,91.11000,91.52000,90.24500,91.01000,91.01000,0.66%,501741 +2016-10-20,91.00000,91.61000,90.67000,91.53000,91.53000,0.57%,400820 +2016-10-21,90.50000,90.62000,88.86000,89.50000,89.50000,-2.22%,1010284 +2016-10-24,90.00000,91.05000,89.04000,89.26000,89.26000,-0.27%,845012 +2016-10-25,89.99000,89.99000,87.12000,87.50000,87.50000,-1.97%,699400 +2016-10-26,87.00000,87.00000,84.18000,84.52000,84.52000,-3.41%,1181831 +2016-10-27,84.90000,84.90000,83.27000,84.14000,84.14000,-0.45%,807056 +2016-10-28,83.80000,86.63000,83.30000,85.17000,85.17000,1.22%,753548 +2016-10-31,85.31000,86.34500,83.63000,85.92000,85.92000,0.88%,1377455 +2016-11-01,85.86000,86.73000,83.77000,84.56000,84.56000,-1.58%,1308617 +2016-11-02,84.48000,86.72500,84.21000,85.21000,85.21000,0.77%,1150707 +2016-11-03,85.71000,87.01000,85.42000,86.08000,86.08000,1.02%,585311 +2016-11-04,86.09000,86.53500,85.56000,85.73000,85.73000,-0.41%,719132 +2016-11-07,87.14000,88.69000,86.38000,87.86000,87.86000,2.48%,1237164 +2016-11-08,89.89000,91.96000,86.72000,88.79000,88.79000,1.06%,2245936 +2016-11-09,87.77000,91.38000,87.19000,90.88000,90.88000,2.35%,1182997 +2016-11-10,91.77000,92.62000,88.74000,90.60000,90.60000,-0.31%,911885 +2016-11-11,90.51000,92.15000,89.82000,91.54000,91.54000,1.04%,925240 +2016-11-14,92.06000,92.87000,89.99000,90.22000,90.22000,-1.44%,1109908 +2016-11-15,90.52000,94.56000,90.52000,93.95000,93.95000,4.13%,1372965 +2016-11-16,93.42000,95.34000,93.21000,94.04000,94.04000,0.10%,987410 +2016-11-17,93.75000,97.28000,93.72000,97.24000,97.24000,3.40%,1291660 +2016-11-18,97.73000,98.62000,94.80000,94.84000,94.84000,-2.47%,951448 +2016-11-21,94.75000,97.10200,94.25000,96.18000,96.18000,1.41%,878152 +2016-11-22,95.00000,95.11000,93.19000,94.46000,94.46000,-1.79%,1101862 +2016-11-23,94.05000,96.08000,94.05000,95.55000,95.55000,1.15%,765372 +2016-11-25,96.44000,96.88000,95.73000,96.19000,96.19000,0.67%,510783 +2016-11-28,96.33000,98.11000,95.01000,95.34000,95.34000,-0.88%,1036287 +2016-11-29,95.95000,96.22500,94.94000,95.51000,95.51000,0.18%,1086253 +2016-11-30,95.00000,95.45000,92.31000,93.05000,93.05000,-2.58%,4981754 +2016-12-01,93.12000,93.68000,91.46000,92.54000,92.54000,-0.55%,1439515 +2016-12-02,92.30000,94.16000,92.25000,92.46000,92.46000,-0.09%,789213 +2016-12-05,93.26000,94.71000,93.21000,94.01000,94.01000,1.68%,880345 +2016-12-06,94.65000,96.37000,92.74000,96.24000,96.24000,2.37%,1175910 +2016-12-07,98.17000,98.22000,95.25000,98.14000,98.14000,1.97%,1484649 +2016-12-08,97.89000,99.58000,97.47000,99.30000,99.30000,1.18%,925348 +2016-12-09,99.84000,100.67000,98.43000,98.62000,98.62000,-0.68%,1192024 +2016-12-12,97.99000,99.48000,97.62000,98.53000,98.53000,-0.09%,1031035 +2016-12-13,99.69000,100.49500,97.94000,99.15000,99.15000,0.63%,752514 +2016-12-14,99.05000,99.93000,98.05000,98.60000,98.60000,-0.55%,725191 +2016-12-15,98.93000,100.59000,98.25000,100.27000,100.27000,1.69%,830066 +2016-12-16,100.18000,101.79000,100.02000,101.14000,101.14000,0.87%,1401921 +2016-12-19,101.56000,102.10000,100.09000,100.25000,100.25000,-0.88%,738789 +2016-12-20,100.13000,100.89500,99.05000,99.39000,99.39000,-0.86%,617014 +2016-12-21,99.76000,99.76000,98.35100,98.71000,98.71000,-0.68%,530181 +2016-12-22,98.93000,99.16000,97.99000,98.21000,98.21000,-0.51%,563530 +2016-12-23,98.39000,98.69000,97.91000,98.50000,98.50000,0.30%,419702 +2016-12-27,98.71000,99.45000,98.59000,98.66000,98.66000,0.16%,385531 +2016-12-28,98.60000,99.24000,96.50000,96.80000,96.80000,-1.89%,506220 +2016-12-29,97.09000,97.59000,96.55000,96.96000,96.96000,0.17%,457167 +2016-12-30,97.12000,97.35000,95.84000,96.13000,96.13000,-0.86%,489377 +2017-01-03,96.49000,98.33000,95.80100,96.96000,96.96000,0.86%,816741 +2017-01-04,96.85000,98.82000,96.80000,97.77000,97.77000,0.84%,675902 +2017-01-05,97.52000,97.77000,94.41000,94.82000,94.82000,-3.02%,731662 +2017-01-06,94.82000,95.74000,93.60000,94.08000,94.08000,-0.78%,998449 +2017-01-09,94.13000,95.87000,93.51000,94.79000,94.79000,0.75%,1033043 +2017-01-10,94.61000,96.79000,94.15000,96.13000,96.13000,1.41%,781184 +2017-01-11,96.07000,96.76000,95.06000,96.00000,96.00000,-0.14%,600043 +2017-01-12,95.57000,95.85000,94.40000,95.55000,95.55000,-0.47%,513528 +2017-01-13,95.65000,96.64000,95.27900,96.01000,96.01000,0.48%,516446 +2017-01-17,95.47000,96.17000,94.63000,95.34000,95.34000,-0.70%,539607 +2017-01-18,95.79000,96.11000,93.83000,94.42000,94.42000,-0.96%,794116 +2017-01-19,91.51000,91.85000,90.21000,90.55000,90.55000,-4.10%,2107536 +2017-01-20,90.89000,92.02500,90.86000,91.70000,91.70000,1.27%,822176 +2017-01-23,91.58000,92.47000,91.44000,92.04000,92.04000,0.37%,672955 +2017-01-24,92.53000,92.67000,90.78000,91.65000,91.65000,-0.42%,848722 +2017-01-25,91.88000,93.60000,91.76000,93.41000,93.41000,1.92%,449248 +2017-01-26,93.46000,93.56000,91.84000,92.23000,92.23000,-1.26%,594581 +2017-01-27,91.67000,92.47000,89.96000,90.93000,90.93000,-1.41%,1719081 +2017-01-30,89.64000,90.09000,88.56000,89.98000,89.98000,-1.04%,1433594 +2017-01-31,89.72000,91.75000,89.32000,91.69000,91.69000,1.90%,1693012 +2017-02-01,97.00000,102.00000,95.43000,97.25000,97.25000,6.06%,3782000 +2017-02-02,97.38000,98.54000,94.72000,95.13000,95.13000,-2.18%,1761685 +2017-02-03,95.43000,96.52000,94.14000,95.82000,95.82000,0.73%,1104765 +2017-02-06,96.00000,96.24000,93.30000,93.85000,93.85000,-2.06%,1238532 +2017-02-07,94.31000,94.50000,93.09000,93.65000,93.65000,-0.21%,954133 +2017-02-08,93.25000,94.19000,92.61000,94.17000,94.17000,0.56%,599577 +2017-02-09,94.20000,96.49000,94.20000,95.98000,95.98000,1.92%,670487 +2017-02-10,95.96000,97.22000,95.17000,96.97000,96.97000,1.03%,740533 +2017-02-13,96.92000,98.02000,96.40000,97.61000,97.61000,0.66%,592845 +2017-02-14,97.67000,99.28000,97.31000,98.39000,98.39000,0.80%,791106 +2017-02-15,98.27000,100.12000,98.17000,99.96000,99.96000,1.60%,598115 +2017-02-16,100.00000,100.76000,99.62000,100.42000,100.42000,0.46%,846216 +2017-02-17,100.35000,101.83000,99.60000,101.77000,101.77000,1.34%,664161 +2017-02-21,102.28000,102.90000,101.06000,101.86000,101.86000,0.09%,571775 +2017-02-22,100.61000,101.20000,100.03000,101.09000,101.09000,-0.76%,870874 +2017-02-23,101.21000,101.65000,100.27000,101.16000,101.16000,0.07%,610415 +2017-02-24,100.57000,103.04000,100.57000,102.89000,102.89000,1.71%,724021 +2017-02-27,102.57000,103.24000,102.11000,102.26000,102.26000,-0.61%,631021 +2017-02-28,102.27000,103.83000,102.27000,102.76000,102.76000,0.49%,778510 +2017-03-01,103.77000,104.42000,102.67000,103.83000,103.83000,1.04%,780988 +2017-03-02,104.09000,104.53000,103.16000,104.12000,104.12000,0.28%,568489 +2017-03-03,104.20000,104.25000,103.12000,104.04000,104.04000,-0.08%,516587 +2017-03-06,104.10000,104.70000,102.18000,102.74000,102.74000,-1.25%,771815 +2017-03-07,102.47000,103.82000,102.02000,103.15000,103.15000,0.40%,609327 +2017-03-08,103.65000,104.59000,103.39000,103.72000,103.72000,0.55%,375301 +2017-03-09,104.09000,105.59000,103.22000,105.36000,105.36000,1.58%,482173 +2017-03-10,105.84000,105.92000,104.40000,105.32000,105.32000,-0.04%,448236 +2017-03-13,105.47000,108.27000,105.47000,107.99000,107.99000,2.54%,665790 +2017-03-14,107.84000,107.84000,106.62000,107.48000,107.48000,-0.47%,490480 +2017-03-15,107.59000,110.87000,107.12000,110.31000,110.31000,2.63%,1082028 +2017-03-16,110.65000,111.40000,109.76000,110.47000,110.47000,0.15%,616810 +2017-03-17,110.89000,113.00000,110.56000,111.85000,111.85000,1.25%,1195094 +2017-03-20,112.25000,113.31000,111.65000,113.23000,113.23000,1.23%,862349 +2017-03-21,113.77000,114.29000,110.58000,111.06000,111.06000,-1.92%,1027791 +2017-03-22,110.95000,112.49000,110.25000,111.99000,111.99000,0.84%,509571 +2017-03-23,111.93000,113.33000,111.35000,112.55000,112.55000,0.50%,526688 +2017-03-24,112.64000,114.99000,112.64000,113.87000,113.87000,1.17%,664630 +2017-03-27,113.42000,114.49000,112.21000,114.02000,114.02000,0.13%,641128 +2017-03-28,113.76000,114.35000,113.22000,113.90000,113.90000,-0.11%,394501 +2017-03-29,113.81000,114.92000,113.25000,114.23000,114.23000,0.29%,297599 +2017-03-30,114.59000,114.98000,113.75000,113.96000,113.96000,-0.24%,637395 +2017-03-31,113.70000,115.20000,113.46000,114.71000,114.71000,0.66%,563201 +2017-04-03,115.13000,116.75000,114.80000,116.36000,116.36000,1.44%,1110025 +2017-04-04,116.56000,116.99000,115.25000,115.61000,115.61000,-0.64%,578943 +2017-04-05,115.94000,116.45000,114.72000,114.80000,114.80000,-0.70%,448811 +2017-04-06,114.77000,115.36000,114.18000,115.19000,115.19000,0.34%,509600 +2017-04-07,114.76000,115.74000,114.66000,114.74000,114.74000,-0.39%,511730 +2017-04-10,115.25000,115.25000,114.27000,114.73000,114.73000,-0.01%,446289 +2017-04-11,114.82000,115.25000,114.10000,114.95000,114.95000,0.19%,473945 +2017-04-12,115.16000,115.50000,113.93000,114.11000,114.11000,-0.73%,484638 +2017-04-13,113.97000,114.72000,113.40000,113.73000,113.73000,-0.33%,497186 +2017-04-17,113.96000,115.31000,113.82000,115.18000,115.18000,1.27%,465244 +2017-04-18,114.94000,116.40000,114.74000,116.32000,116.32000,0.99%,410061 +2017-04-19,116.65000,117.98000,116.57000,117.55000,117.55000,1.06%,490018 +2017-04-20,117.50000,119.19000,116.32000,118.87000,118.87000,1.12%,670080 +2017-04-21,119.10000,120.02000,118.08000,118.44000,118.44000,-0.36%,719645 +2017-04-24,120.02000,120.88000,119.05000,120.34000,120.34000,1.60%,824324 +2017-04-25,121.47000,121.79000,118.37000,118.78000,118.78000,-1.30%,1074783 +2017-04-26,119.24000,120.06000,118.45000,119.74000,119.74000,0.81%,554001 +2017-04-27,119.96000,120.41000,119.16000,120.09000,120.09000,0.29%,1243173 +2017-04-28,139.79000,145.24000,133.71000,134.62000,134.62000,12.10%,4318684 +2017-05-01,135.39000,136.33000,133.03000,133.68000,133.68000,-0.70%,1424492 +2017-05-02,133.56000,135.30000,133.38000,134.12000,134.12000,0.33%,1642734 +2017-05-03,134.50000,135.84000,131.32000,131.97000,131.97000,-1.60%,1698759 +2017-05-04,132.21000,142.18000,132.02000,141.89000,141.89000,7.52%,2030782 +2017-05-05,141.69000,141.85000,137.77000,138.03000,138.03000,-2.72%,1410994 +2017-05-08,138.25000,138.77000,136.32000,137.00000,137.00000,-0.75%,1376564 +2017-05-09,137.97000,138.97000,137.23000,138.17000,138.17000,0.85%,687974 +2017-05-10,137.96000,138.35000,135.81000,137.01000,137.01000,-0.84%,1060762 +2017-05-11,136.51000,137.61000,135.85000,137.46000,137.46000,0.33%,560925 +2017-05-12,137.24000,139.23000,137.14000,138.67000,138.67000,0.88%,688241 +2017-05-15,138.90000,139.95000,138.16000,138.46000,138.46000,-0.15%,783021 +2017-05-16,138.83000,139.12000,137.50000,138.61000,138.61000,0.11%,590711 +2017-05-17,137.53000,137.89000,134.68000,136.08000,136.08000,-1.83%,705848 +2017-05-18,136.00000,138.84000,135.59000,137.69000,137.69000,1.18%,871609 +2017-05-19,138.00000,138.99000,137.70000,138.43000,138.43000,0.54%,768061 +2017-05-22,139.23000,139.42000,138.04000,138.10000,138.10000,-0.24%,982948 +2017-05-23,137.93000,138.31000,136.26000,138.22000,138.22000,0.09%,893726 +2017-05-24,138.78000,139.26000,137.78000,138.65000,138.65000,0.31%,1017437 +2017-05-25,138.71000,141.94000,138.71000,141.39000,141.39000,1.98%,1879885 +2017-05-26,141.40000,143.09000,140.24000,142.10000,142.10000,0.50%,1176611 +2017-05-30,142.56000,144.45000,141.70000,143.33000,143.33000,0.87%,766687 +2017-05-31,144.59000,146.00000,142.60000,145.20000,145.20000,1.30%,1124257 +2017-06-01,146.36000,147.00000,144.04000,145.91000,145.91000,0.49%,837506 +2017-06-02,146.57000,150.35000,146.52000,149.70000,149.70000,2.60%,1151561 +2017-06-05,150.00000,150.56000,148.60000,148.83000,148.83000,-0.58%,790741 +2017-06-06,148.74000,149.53000,147.40000,148.62000,148.62000,-0.14%,532124 +2017-06-07,149.15000,149.64000,148.57000,149.13000,149.13000,0.34%,620266 +2017-06-08,149.25000,151.91000,148.46000,151.82000,151.82000,1.80%,742790 +2017-06-09,152.16000,153.93000,146.11000,148.85000,148.85000,-1.96%,1149422 +2017-06-12,147.34000,147.79000,139.00000,143.41000,143.41000,-3.65%,2156250 +2017-06-13,144.17000,146.03000,142.04000,144.38000,144.38000,0.68%,987092 +2017-06-14,145.38000,145.81000,142.99000,144.30000,144.30000,-0.06%,867262 +2017-06-15,142.95000,144.17000,142.01000,144.02000,144.02000,-0.19%,1026398 +2017-06-16,144.78000,145.51000,144.01000,145.26000,145.26000,0.86%,13714009 +2017-06-19,146.32000,152.14000,146.25000,149.70000,149.70000,3.06%,1631887 +2017-06-20,150.08000,150.84000,146.77000,146.99000,146.99000,-1.81%,940994 +2017-06-21,147.16000,149.77000,147.15000,149.42000,149.42000,1.65%,666204 +2017-06-22,150.07000,150.98000,148.85000,149.69000,149.69000,0.18%,652611 +2017-06-23,154.85000,154.85000,151.24000,153.50000,153.50000,2.55%,1871996 +2017-06-26,153.66000,154.79000,151.45000,151.67000,151.67000,-1.19%,720421 +2017-06-27,151.15000,152.83000,148.94000,149.34000,149.34000,-1.54%,882908 +2017-06-28,150.19000,152.59000,149.62000,152.24000,152.24000,1.94%,719943 +2017-06-29,151.50000,152.09000,148.01000,148.62000,148.62000,-2.38%,769708 +2017-06-30,148.33000,150.95000,148.33000,150.12000,150.12000,1.01%,570328 +2017-07-03,151.06000,152.23000,148.95000,149.03000,149.03000,-0.73%,340637 +2017-07-05,151.52000,152.80000,149.16000,151.94000,151.94000,1.95%,550225 +2017-07-06,151.12000,151.48000,149.50000,149.74000,149.74000,-1.45%,678220 +2017-07-07,150.98000,152.80000,150.92000,151.95000,151.95000,1.48%,476821 +2017-07-10,152.10000,153.48000,150.56000,151.58000,151.58000,-0.24%,533016 +2017-07-11,151.56000,152.26000,150.33000,151.59000,151.59000,0.01%,746178 +2017-07-12,152.07000,152.93000,151.14000,152.51000,152.51000,0.61%,679849 +2017-07-13,153.13000,153.65000,150.76000,152.19000,152.19000,-0.21%,408382 +2017-07-14,152.14000,154.82000,152.12000,154.30000,154.30000,1.39%,502999 +2017-07-17,155.01000,157.86000,154.90000,156.21000,156.21000,1.24%,1002984 +2017-07-18,155.99000,156.75000,155.11000,156.02000,156.02000,-0.12%,488395 +2017-07-19,157.09000,159.45000,156.76000,159.28000,159.28000,2.09%,891018 +2017-07-20,159.50000,160.54000,158.10000,160.17000,160.17000,0.56%,943680 +2017-07-21,160.31000,160.93000,158.42000,158.87000,158.87000,-0.81%,834294 +2017-07-24,158.67000,161.81000,158.65000,161.19000,161.19000,1.46%,807140 +2017-07-25,161.81000,161.81000,158.45000,158.56000,158.56000,-1.63%,1038028 +2017-07-26,158.66000,159.93000,157.37000,158.69000,158.69000,0.08%,747595 +2017-07-27,160.52000,160.65000,155.55000,157.26000,157.26000,-0.90%,1425859 +2017-07-28,168.10000,173.79000,160.37000,173.06000,173.06000,10.05%,2452058 +2017-07-31,173.34000,173.75000,166.11000,167.23000,167.23000,-3.37%,1279855 +2017-08-01,167.41000,171.65000,167.37000,169.43000,169.43000,1.32%,1273714 +2017-08-02,170.28000,171.05000,166.38000,167.99000,167.99000,-0.85%,722081 +2017-08-03,168.09000,170.62000,167.59000,170.46000,170.46000,1.47%,742774 +2017-08-04,170.88000,171.00000,168.57000,169.30000,169.30000,-0.68%,505759 +2017-08-07,169.49000,174.82000,169.49000,174.01000,174.01000,2.78%,1087703 +2017-08-08,173.89000,176.84000,173.35000,173.62000,173.62000,-0.22%,1078436 +2017-08-09,173.84000,176.44000,172.37000,175.77000,175.77000,1.24%,987261 +2017-08-10,174.92000,174.92000,171.15000,171.23000,171.23000,-2.58%,1079393 +2017-08-11,171.76000,175.16000,171.48000,173.56000,173.56000,1.36%,717826 +2017-08-14,173.91000,175.36000,173.68000,174.16000,174.16000,0.35%,609117 +2017-08-15,174.88000,178.58000,174.18000,177.97000,177.97000,2.19%,892264 +2017-08-16,178.89000,179.76000,176.81000,178.46000,178.46000,0.28%,621970 +2017-08-17,177.90000,177.90000,169.13000,169.36000,169.36000,-5.10%,1947406 +2017-08-18,169.96000,172.18000,167.27000,168.61000,168.61000,-0.44%,1391321 +2017-08-21,168.51000,169.64000,165.18000,167.98000,167.98000,-0.37%,936895 +2017-08-22,167.97000,173.00000,166.64000,172.55000,172.55000,2.72%,878291 +2017-08-23,172.33000,173.84000,170.79000,172.85000,172.85000,0.17%,865713 +2017-08-24,174.00000,175.96000,173.35000,175.31000,175.31000,1.42%,924610 +2017-08-25,175.41000,176.20000,171.55000,172.55000,172.55000,-1.57%,821787 +2017-08-28,173.02000,175.93000,173.02000,175.11000,175.11000,1.48%,595548 +2017-08-29,173.03000,174.61000,172.27000,173.99000,173.99000,-0.64%,698824 +2017-08-30,173.55000,174.91000,172.91000,174.88000,174.88000,0.51%,580458 +2017-08-31,175.05000,177.07000,173.94000,176.74000,176.74000,1.06%,999270 +2017-09-01,176.81000,177.40000,173.88000,176.38000,176.38000,-0.20%,665468 +2017-09-05,176.42000,179.96000,176.42000,179.33000,179.33000,1.67%,1041388 +2017-09-06,180.00000,180.36000,175.37000,176.63000,176.63000,-1.51%,683982 +2017-09-07,176.56000,180.55000,174.44000,179.99000,179.99000,1.90%,1000635 +2017-09-08,179.80000,181.99000,179.08000,181.44000,181.44000,0.81%,566078 +2017-09-11,185.61000,185.61000,181.49000,184.12000,184.12000,1.48%,734870 +2017-09-12,184.80000,186.10000,182.55000,185.66000,185.66000,0.84%,637857 +2017-09-13,185.18000,185.87000,183.26000,183.57000,183.57000,-1.13%,995861 +2017-09-14,183.42000,185.49000,182.10000,184.86000,184.86000,0.70%,870356 +2017-09-15,184.50000,185.60000,183.16000,184.50000,184.50000,-0.19%,1851262 +2017-09-18,185.95000,188.97000,185.06000,188.34000,188.34000,2.08%,1110501 +2017-09-19,189.07000,190.04000,186.04000,187.18000,187.18000,-0.62%,887088 +2017-09-20,187.83000,189.01000,186.54000,188.78000,188.78000,0.85%,562948 +2017-09-21,188.76000,189.39000,184.75000,186.32000,186.32000,-1.30%,640578 +2017-09-22,186.20000,188.24000,186.05000,188.00000,188.00000,0.90%,575012 +2017-09-25,187.40000,187.46000,183.53000,184.89000,184.89000,-1.65%,603034 +2017-09-26,185.61000,186.10000,183.04000,184.20000,184.20000,-0.37%,677694 +2017-09-27,184.49000,186.81000,183.21000,184.78000,184.78000,0.31%,672246 +2017-09-28,184.50000,184.77000,180.31000,183.04000,183.04000,-0.94%,888003 +2017-09-29,183.60000,186.62000,182.06000,186.27000,186.27000,1.76%,779611 +2017-10-02,187.16000,187.98000,185.05000,187.22000,187.22000,0.51%,705681 +2017-10-03,187.75000,188.38000,185.20000,186.45000,186.45000,-0.41%,557572 +2017-10-04,186.41000,186.87000,184.67000,185.98000,185.98000,-0.25%,578870 +2017-10-05,185.44000,187.49000,185.21000,186.61000,186.61000,0.34%,630851 +2017-10-06,186.99000,191.78000,186.15000,187.04000,187.04000,0.23%,1099838 +2017-10-09,186.83000,189.28000,185.49000,188.13000,188.13000,0.58%,779746 +2017-10-10,188.53000,189.92000,188.13000,188.67000,188.67000,0.29%,662924 +2017-10-11,188.22000,193.19000,188.22000,192.46000,192.46000,2.01%,869643 +2017-10-12,192.79000,194.84000,192.20000,192.38000,192.38000,-0.04%,721747 +2017-10-13,192.58000,193.94000,191.35000,192.81000,192.81000,0.22%,699240 +2017-10-16,193.01000,195.60000,192.21000,193.37000,193.37000,0.29%,1185135 +2017-10-17,193.46000,196.04000,192.65000,194.27000,194.27000,0.47%,723414 +2017-10-18,194.72000,196.00000,193.62000,194.23000,194.23000,-0.02%,772644 +2017-10-19,194.23000,196.89000,191.80000,196.85000,196.85000,1.35%,921647 +2017-10-20,196.67000,201.70000,196.67000,200.88000,200.88000,2.05%,2795231 +2017-10-23,205.45000,205.99000,202.46000,202.76000,202.76000,0.94%,1224484 +2017-10-24,202.76000,205.07000,198.44000,203.72000,203.72000,0.47%,1100889 +2017-10-25,203.00000,203.89000,200.27000,201.75000,201.75000,-0.97%,1099627 +2017-10-26,202.59000,207.65000,199.45000,202.98000,202.98000,0.61%,1828232 +2017-10-27,225.64000,239.83000,223.56000,235.94000,235.94000,16.24%,3282869 +2017-10-30,234.35000,243.27000,233.36000,235.57000,235.57000,-0.16%,1340204 +2017-10-31,235.10000,240.66000,235.05000,238.98000,238.98000,1.45%,948186 +2017-11-01,243.00000,244.60000,232.31000,234.95000,234.95000,-1.69%,1438683 +2017-11-02,235.38000,237.95000,233.00000,233.47000,233.47000,-0.63%,1035157 +2017-11-03,233.85000,242.55000,233.85000,241.35000,241.35000,3.38%,1034654 +2017-11-06,244.02000,246.83000,238.59000,244.50000,244.50000,1.31%,1062583 +2017-11-07,245.00000,246.84000,243.66000,246.46000,246.46000,0.80%,594805 +2017-11-08,246.00000,253.65000,246.00000,252.74000,252.74000,2.55%,1080490 +2017-11-09,251.80000,254.19000,245.53000,249.63000,249.63000,-1.23%,1280183 +2017-11-10,249.38000,251.02000,246.26000,249.46000,249.46000,-0.07%,926092 +2017-11-13,249.29000,257.60000,248.29000,253.73000,253.73000,1.71%,946362 +2017-11-14,251.78000,256.10000,251.00000,254.02000,254.02000,0.11%,878771 +2017-11-15,252.24000,253.64000,243.00000,249.19000,249.19000,-1.90%,1466899 +2017-11-16,251.76000,255.98000,249.18000,254.92000,254.92000,2.30%,1048250 +2017-11-17,254.74000,255.77000,251.50000,253.89000,253.89000,-0.40%,653398 +2017-11-20,254.64000,258.61000,253.67000,255.51000,255.51000,0.64%,716620 +2017-11-21,257.67000,258.88000,252.03000,256.43000,256.43000,0.36%,1267361 +2017-11-22,255.41000,257.35000,251.57000,254.38000,254.38000,-0.80%,789611 +2017-11-24,254.32000,255.73000,253.44000,254.76000,254.76000,0.15%,285873 +2017-11-27,255.78000,263.90000,255.54000,262.42000,262.42000,3.01%,1047528 +2017-11-28,264.40000,266.40700,259.00000,264.23000,264.23000,0.69%,1015589 +2017-11-29,264.40000,264.63600,254.02000,258.37000,258.37000,-2.22%,1333721 +2017-11-30,259.96000,262.79000,254.24000,260.88000,260.88000,0.97%,1085020 +2017-12-01,259.35000,261.00000,244.82000,254.07000,254.07000,-2.61%,1354843 +2017-12-04,257.83000,257.99000,222.74000,225.80000,225.80000,-11.13%,3858492 +2017-12-05,225.02000,233.82000,224.30000,227.36000,227.36000,0.69%,2021004 +2017-12-06,228.16000,233.73800,225.74000,233.01000,233.01000,2.49%,1145600 +2017-12-07,236.11000,242.17000,232.49500,241.38000,241.38000,3.59%,1185880 +2017-12-08,242.72000,245.81000,235.05400,238.43000,238.43000,-1.22%,1002060 +2017-12-11,237.42000,239.02000,232.78000,233.66000,233.66000,-2.00%,1039968 +2017-12-12,234.80000,238.60000,233.88000,234.37000,234.37000,0.30%,1009452 +2017-12-13,234.53000,237.50000,234.53000,235.63000,235.63000,0.54%,730560 +2017-12-14,235.81000,237.90000,232.84000,233.80000,233.80000,-0.78%,970562 +2017-12-15,235.34000,235.34000,231.50000,233.55000,233.55000,-0.11%,1504363 +2017-12-18,234.35000,236.92000,232.67000,235.47000,235.47000,0.82%,756489 +2017-12-19,235.47000,236.53000,234.21000,235.05000,235.05000,-0.18%,569085 +2017-12-20,235.86000,236.24400,232.66000,233.65000,233.65000,-0.60%,484456 +2017-12-21,234.29000,235.13000,217.55000,218.76000,218.76000,-6.37%,2055378 +2017-12-22,216.37000,224.01000,212.86000,223.12000,223.12000,1.99%,1149881 +2017-12-26,222.36000,224.42000,220.26000,223.54000,223.54000,0.19%,445543 +2017-12-27,223.22000,229.01000,223.12000,226.45000,226.45000,1.30%,646912 +2017-12-28,227.79000,227.79000,222.61100,226.48000,226.48000,0.01%,611482 +2017-12-29,225.99000,227.66000,222.09000,222.19000,222.19000,-1.89%,553084 +2018-01-02,222.61000,226.19000,220.36000,224.62000,224.62000,1.09%,974980 +2018-01-03,226.06000,231.48000,225.01000,231.20000,231.20000,2.93%,920569 +2018-01-04,234.90000,235.66000,230.25000,233.30000,233.30000,0.91%,1358356 +2018-01-05,234.88000,243.30000,234.22000,241.07000,241.07000,3.33%,1515556 +2018-01-08,242.00000,250.99000,241.04000,248.90000,248.90000,3.25%,2016183 +2018-01-09,250.00000,253.64000,250.00000,251.44000,251.44000,1.02%,1075030 +2018-01-10,249.15000,250.89000,243.28000,248.31000,248.31000,-1.24%,871290 +2018-01-11,248.00000,253.20000,246.01000,252.91000,252.91000,1.85%,720883 +2018-01-12,254.10000,259.95000,250.01000,258.43000,258.43000,2.18%,891368 +2018-01-16,262.12000,268.17500,260.56100,263.88000,263.88000,2.11%,1194322 +2018-01-17,265.16000,273.60000,264.25000,272.25000,272.25000,3.17%,1120002 +2018-01-18,272.25000,272.69000,266.51000,270.70000,270.70000,-0.57%,1024757 +2018-01-19,268.10000,269.75000,263.20000,269.46000,269.46000,-0.46%,1195187 +2018-01-22,269.64000,271.73000,258.92000,267.10000,267.10000,-0.88%,1103072 +2018-01-23,267.00000,276.99000,266.88000,272.16000,272.16000,1.89%,953731 +2018-01-24,273.52000,274.39000,267.60000,272.28000,272.28000,0.04%,693267 +2018-01-25,273.70000,276.23000,270.00000,273.56000,273.56000,0.47%,558180 +2018-01-26,275.16000,287.32000,273.27000,283.97000,283.97000,3.81%,1120396 +2018-01-29,284.45000,284.97000,268.16000,276.77000,276.77000,-2.54%,1560021 +2018-01-30,270.45000,272.00000,245.00000,270.08000,270.08000,-2.42%,1905068 +2018-01-31,261.01000,270.60000,248.21000,262.00000,262.00000,-2.99%,4001874 +2018-02-01,261.59000,262.65000,252.20000,255.57000,255.57000,-2.45%,1726115 +2018-02-02,251.57000,262.57000,250.86000,257.38000,257.38000,0.71%,1616633 +2018-02-05,252.21000,259.13900,241.66000,242.40000,242.40000,-5.82%,1587602 +2018-02-06,232.71000,245.65000,228.00000,241.45000,241.45000,-0.39%,2267153 +2018-02-07,241.00000,242.22000,233.60000,234.33000,234.33000,-2.95%,1153421 +2018-02-08,233.57000,233.96000,220.70000,220.71000,220.71000,-5.81%,1830911 +2018-02-09,223.75000,232.41000,219.11000,229.37000,229.37000,3.92%,1470611 +2018-02-12,233.25000,235.00000,225.91000,233.13000,233.13000,1.64%,1205694 +2018-02-13,230.76000,236.70000,229.68000,233.73000,233.73000,0.26%,705777 +2018-02-14,231.98000,246.90000,231.34800,246.34000,246.34000,5.40%,1205274 +2018-02-15,250.00000,253.71000,245.39000,252.77000,252.77000,2.61%,1406701 +2018-02-16,253.85000,255.39000,249.04000,251.50000,251.50000,-0.50%,1048722 +2018-02-20,250.57000,259.75000,250.50000,255.45000,255.45000,1.57%,1135555 +2018-02-21,255.36000,262.82400,252.00000,252.14000,252.14000,-1.30%,1071419 +2018-02-22,254.16000,262.33000,253.26000,259.68000,259.68000,2.99%,1073496 +2018-02-23,261.99000,266.80000,258.14000,265.07000,265.07000,2.08%,924448 +2018-02-26,266.80000,268.40000,262.42000,266.58000,266.58000,0.57%,714167 +2018-02-27,265.48000,267.27000,263.50000,263.87000,263.87000,-1.02%,614593 +2018-02-28,264.90000,267.78000,262.44000,262.52000,262.52000,-0.51%,649310 +2018-03-01,255.00000,259.83800,244.15000,245.55000,245.55000,-6.46%,1833437 +2018-03-02,243.65000,254.89000,241.30000,253.71000,253.71000,3.32%,1016135 +2018-03-05,252.84000,256.64000,247.64000,255.49000,255.49000,0.70%,818321 +2018-03-06,256.01000,257.39000,252.16000,255.97000,255.97000,0.19%,741077 +2018-03-07,252.46000,263.92000,252.13000,262.90000,262.90000,2.71%,679264 +2018-03-08,264.92000,268.69000,263.57000,268.18000,268.18000,2.01%,609138 +2018-03-09,270.00000,273.22000,269.99000,271.74000,271.74000,1.33%,816920 +2018-03-12,272.07000,277.31500,271.13000,275.61000,275.61000,1.42%,814856 +2018-03-13,276.56000,276.98000,267.29000,269.71000,269.71000,-2.14%,833874 +2018-03-14,271.29000,274.07000,269.27000,272.48000,272.48000,1.03%,607787 +2018-03-15,272.23000,276.14000,269.76200,272.87000,272.87000,0.14%,555647 +2018-03-16,273.76000,274.15000,267.57400,270.41000,270.41000,-0.90%,792775 +2018-03-19,268.65000,274.40000,262.13000,265.39000,265.39000,-1.86%,861923 +2018-03-20,266.92000,270.67000,264.77000,270.40000,270.40000,1.89%,536505 +2018-03-21,270.67000,271.99000,267.20000,270.14000,270.14000,-0.10%,571794 +2018-03-22,266.55000,269.80000,260.00000,260.13000,260.13000,-3.71%,704850 +2018-03-23,260.13000,265.84000,250.28000,250.92000,250.92000,-3.54%,979925 +2018-03-26,254.00000,261.87000,250.15000,261.52000,261.52000,4.22%,870834 +2018-03-27,263.98000,264.74000,245.82100,248.30000,248.30000,-5.06%,1001212 +2018-03-28,248.52000,248.90000,241.03000,244.42000,244.42000,-1.56%,1175005 +2018-03-29,245.98000,257.46700,243.08000,251.13000,251.13000,2.75%,1259386 +2018-04-02,251.00000,254.80000,238.17000,242.69000,242.69000,-3.36%,927845 +2018-04-03,244.01000,248.09200,240.08000,243.62000,243.62000,0.38%,847526 +2018-04-04,239.72000,250.01500,238.50000,248.93000,248.93000,2.18%,752945 +2018-04-05,251.32000,259.73000,251.32000,255.35000,255.35000,2.58%,1096548 +2018-04-06,252.40000,255.71800,243.20000,245.23000,245.23000,-3.96%,909745 +2018-04-09,248.37000,255.26000,247.62000,249.06000,249.06000,1.56%,578875 +2018-04-10,254.17000,259.96000,252.34000,258.27000,258.27000,3.70%,942501 +2018-04-11,255.58000,260.45900,254.52500,257.02000,257.02000,-0.48%,490842 +2018-04-12,259.62000,264.88000,258.47000,263.76000,263.76000,2.62%,579685 +2018-04-13,266.22000,267.21000,259.50000,261.72000,261.72000,-0.77%,594139 +2018-04-16,264.77000,268.32000,263.02000,265.50000,265.50000,1.44%,533568 +2018-04-17,269.17000,274.52000,267.78000,272.65000,272.65000,2.69%,958148 +2018-04-18,274.00000,280.23000,270.57000,277.05000,277.05000,1.61%,885870 +2018-04-19,265.82000,267.01500,250.27000,252.78000,252.78000,-8.76%,2458586 +2018-04-20,253.38000,256.66000,245.41000,247.07000,247.07000,-2.26%,1323286 +2018-04-23,248.63000,251.37000,245.00700,247.20000,247.20000,0.05%,846489 +2018-04-24,248.62000,251.47000,235.82500,239.66000,239.66000,-3.05%,1267377 +2018-04-25,238.47000,245.78000,234.40000,245.63000,245.63000,2.49%,1298132 +2018-04-26,261.99000,266.09500,242.71000,259.89000,259.89000,5.81%,2927841 +2018-04-27,259.99000,260.84000,251.48000,257.90000,257.90000,-0.77%,981712 +2018-04-30,258.63000,258.63000,249.58000,249.85000,249.85000,-3.12%,1103485 +2018-05-01,249.21000,252.69000,247.51000,251.34000,251.34000,0.60%,570351 +2018-05-02,250.40000,252.93000,249.17000,249.47000,249.47000,-0.74%,746038 +2018-05-03,249.00000,255.41000,244.40000,255.14000,255.14000,2.27%,964708 +2018-05-04,251.99000,260.26000,246.38000,258.97000,258.97000,1.50%,1020927 +2018-05-07,259.25000,267.04000,259.23000,265.03000,265.03000,2.34%,1186251 +2018-05-08,263.54000,266.08000,260.23000,265.46000,265.46000,0.16%,820822 +2018-05-09,265.49000,270.60000,265.49000,268.00000,268.00000,0.96%,747026 +2018-05-10,268.01000,280.25000,267.13000,277.73000,277.73000,3.63%,1202471 +2018-05-11,278.29000,288.36000,277.99000,286.49000,286.49000,3.15%,1471608 +2018-05-14,286.99000,296.47000,284.75000,286.42000,286.42000,-0.02%,1231448 +2018-05-15,283.53000,284.26000,276.81000,283.77000,283.77000,-0.93%,868337 +2018-05-16,283.50000,292.82000,281.61000,287.96000,287.96000,1.48%,881111 +2018-05-17,289.52000,294.91000,287.73000,292.72000,292.72000,1.65%,927859 +2018-05-18,293.49000,299.46000,292.76000,298.00000,298.00000,1.80%,900783 +2018-05-21,300.00000,304.99000,299.47000,302.46000,302.46000,1.50%,853905 +2018-05-22,305.96000,306.11000,294.00000,297.86000,297.86000,-1.52%,856189 +2018-05-23,297.86000,308.67000,297.17000,308.20000,308.20000,3.47%,1243445 +2018-05-24,310.13000,318.59000,308.00500,317.04000,317.04000,2.87%,1354331 +2018-05-25,318.08000,322.67200,316.38000,318.54000,318.54000,0.47%,1268089 +2018-05-29,318.19000,326.81500,317.86000,326.18000,326.18000,2.40%,1027815 +2018-05-30,327.92000,333.34000,327.22500,331.45000,331.45000,1.62%,903312 +2018-05-31,331.70000,338.50000,330.21000,331.95000,331.95000,0.15%,1421679 +2018-06-01,333.17000,335.35000,325.28000,333.09000,333.09000,0.34%,1081700 +2018-06-04,335.54000,343.88000,333.22000,343.20000,343.20000,3.04%,794570 +2018-06-05,343.21000,346.55000,341.54000,346.08000,346.08000,0.84%,925154 +2018-06-06,347.25000,347.96900,342.83100,346.37000,346.37000,0.08%,768034 +2018-06-07,346.86000,347.85000,333.30000,339.32000,339.32000,-2.04%,1225350 +2018-06-08,337.03000,347.44000,333.00000,346.67000,346.67000,2.17%,774356 +2018-06-11,345.28000,349.78500,343.72000,348.44000,348.44000,0.51%,634959 +2018-06-12,349.60000,355.98000,349.29000,354.25000,354.25000,1.67%,861886 +2018-06-13,356.00000,365.76000,354.59000,363.49000,363.49000,2.61%,1231819 +2018-06-14,364.35000,370.47000,363.70000,366.27000,366.27000,0.76%,872402 +2018-06-15,364.81000,366.88500,358.27000,362.66000,362.66000,-0.99%,1143538 +2018-06-18,361.01000,371.55000,357.11000,370.10000,370.10000,2.05%,874673 +2018-06-19,366.20000,369.08000,358.67000,365.24000,365.24000,-1.31%,847541 +2018-06-20,368.01000,369.20000,362.69000,364.70000,364.70000,-0.15%,794169 +2018-06-21,365.66000,369.00000,359.15000,359.60000,359.60000,-1.40%,1019538 +2018-06-22,361.57000,363.96000,347.15000,353.27000,353.27000,-1.76%,1296514 +2018-06-25,350.00000,350.47000,341.28000,346.30000,346.30000,-1.97%,1174116 +2018-06-26,349.27000,357.69000,348.30000,352.42000,352.42000,1.77%,940213 +2018-06-27,352.42000,356.47400,342.26000,342.78000,342.78000,-2.74%,1009813 +2018-06-28,340.57000,345.90000,334.43600,343.80000,343.80000,0.30%,1262311 +2018-06-29,345.71000,346.12500,341.70000,342.14000,342.14000,-0.48%,937609 +2018-07-02,334.90000,341.05000,332.01300,340.28000,340.28000,-0.54%,1047083 +2018-07-03,341.10000,344.52000,337.11000,338.68000,338.68000,-0.47%,475380 +2018-07-05,342.18000,343.22900,333.57000,341.38000,341.38000,0.80%,737493 +2018-07-06,341.39000,349.70000,338.79500,347.47000,347.47000,1.78%,642018 +2018-07-09,350.58000,354.12000,345.44000,348.97000,348.97000,0.43%,784886 +2018-07-10,350.00000,352.83000,347.25000,351.45000,351.45000,0.71%,594782 +2018-07-11,346.98000,352.40000,345.50000,348.87000,348.87000,-0.73%,433562 +2018-07-12,350.31000,363.04000,350.31000,362.82000,362.82000,4.00%,810244 +2018-07-13,364.00000,368.97200,361.28500,363.45000,363.45000,0.17%,733989 +2018-07-16,365.00000,366.32000,358.02000,362.28000,362.28000,-0.32%,400601 +2018-07-17,359.59000,371.05000,357.46000,370.53000,370.53000,2.28%,559026 +2018-07-18,373.86000,375.32500,367.81000,372.31000,372.31000,0.48%,452245 +2018-07-19,369.88000,373.49000,365.00000,370.32000,370.32000,-0.53%,560167 +2018-07-20,371.06000,378.97500,369.58000,375.38000,375.38000,1.37%,755848 +2018-07-23,375.50000,385.00000,368.74200,377.50000,377.50000,0.56%,722140 +2018-07-24,378.96000,384.74500,369.76000,372.59000,372.59000,-1.30%,937746 +2018-07-25,374.69000,383.46000,373.00000,381.77000,381.77000,2.46%,975644 +2018-07-26,377.61000,380.00000,354.74000,363.02000,363.02000,-4.91%,1834827 +2018-07-27,364.51000,365.55000,349.12800,353.77000,353.77000,-2.55%,838036 +2018-07-30,353.50000,356.02900,341.24000,348.58000,348.58000,-1.47%,1263004 +2018-07-31,348.88000,358.56000,341.91000,356.65000,356.65000,2.32%,1286615 +2018-08-01,356.65000,361.29000,352.60000,353.70000,353.70000,-0.83%,871164 +2018-08-02,351.00000,369.02000,350.51000,367.92000,367.92000,4.02%,803913 +2018-08-03,368.52000,369.49000,356.13000,363.51000,363.51000,-1.20%,713031 +2018-08-06,362.11000,370.45000,362.11000,369.55000,369.55000,1.66%,526859 +2018-08-07,369.55000,373.66000,365.00000,365.58000,365.58000,-1.07%,615862 +2018-08-08,366.13000,367.35100,363.31000,366.21000,366.21000,0.17%,462399 +2018-08-09,366.81000,371.61000,363.50000,366.87000,366.87000,0.18%,529821 +2018-08-10,363.71000,369.67000,362.48000,364.53000,364.53000,-0.64%,389963 +2018-08-13,364.48000,369.03500,361.54000,362.28000,362.28000,-0.62%,364693 +2018-08-14,361.28000,368.80000,361.28000,368.66000,368.66000,1.76%,559645 +2018-08-15,366.73000,368.49000,349.80000,350.45000,350.45000,-4.94%,1074672 +2018-08-16,353.00000,355.00000,344.34500,351.20000,351.20000,0.21%,950524 +2018-08-17,350.11000,358.71000,342.30000,357.30000,357.30000,1.74%,998201 +2018-08-20,358.00000,358.92000,351.88000,352.28000,352.28000,-1.40%,528983 +2018-08-21,353.01000,357.40000,351.52000,355.89000,355.89000,1.02%,518161 +2018-08-22,354.02000,362.20000,352.39000,361.36000,361.36000,1.54%,573544 +2018-08-23,361.00000,366.72000,360.93000,363.59000,363.59000,0.62%,570738 +2018-08-24,365.09000,370.56000,363.26500,367.60000,367.60000,1.10%,614358 +2018-08-27,370.00000,383.70400,369.11500,381.87000,381.87000,3.88%,941485 +2018-08-28,382.56000,390.19000,378.16200,382.25000,382.25000,0.10%,920438 +2018-08-29,384.40000,391.25000,382.26000,385.43000,385.43000,0.83%,709431 +2018-08-30,383.08000,391.37000,383.00000,387.05000,387.05000,0.42%,502353 +2018-08-31,388.43000,392.69000,384.51000,386.49000,386.49000,-0.14%,541853 +2018-09-04,386.64000,388.90000,381.11000,385.33000,385.33000,-0.30%,526022 +2018-09-05,384.92000,384.92000,366.08000,372.91000,372.91000,-3.22%,1028173 +2018-09-06,373.55000,376.60500,367.09000,370.82000,370.82000,-0.56%,671295 +2018-09-07,368.76000,374.51800,365.20000,368.64000,368.64000,-0.59%,515392 +2018-09-10,370.89000,376.49000,367.41000,374.78000,374.78000,1.67%,550915 +2018-09-11,373.36000,382.98000,371.00000,382.80000,382.80000,2.14%,603520 +2018-09-12,382.90000,385.24000,374.23800,381.83000,381.83000,-0.25%,527416 +2018-09-13,383.87000,388.78500,377.54500,379.64000,379.64000,-0.57%,553119 +2018-09-14,383.31000,391.59500,381.99000,390.16000,390.16000,2.77%,746439 +2018-09-17,390.54000,393.98000,377.56500,378.37000,378.37000,-3.02%,754417 +2018-09-18,378.38000,386.89000,378.38000,385.96000,385.96000,2.01%,475078 +2018-09-19,386.40000,388.67500,377.14000,379.94000,379.94000,-1.56%,552188 +2018-09-20,381.19000,385.48000,375.93000,379.84000,379.84000,-0.03%,626810 +2018-09-21,381.84000,384.24000,378.43000,380.84000,380.84000,0.26%,786072 +2018-09-24,379.00000,391.92000,377.31000,388.96000,388.96000,2.13%,475443 +2018-09-25,390.00000,398.87900,389.08000,392.98000,392.98000,1.03%,613274 +2018-09-26,392.73000,395.16000,386.04000,389.23000,389.23000,-0.95%,591515 +2018-09-27,391.00000,395.16000,387.68000,389.97000,389.97000,0.19%,447351 +2018-09-28,389.85000,395.23000,387.96000,391.22000,391.22000,0.32%,495703 +2018-10-01,393.36000,397.85000,390.00000,391.52000,391.52000,0.08%,615828 +2018-10-02,390.52000,390.52000,374.56000,376.17000,376.17000,-3.92%,892528 +2018-10-03,379.94000,381.00000,372.47000,375.26000,375.26000,-0.24%,879812 +2018-10-04,373.57000,375.14000,355.38000,357.89000,357.89000,-4.63%,1277306 +2018-10-05,356.20000,364.79000,345.24000,353.11000,353.11000,-1.34%,1301604 +2018-10-08,350.12000,352.95000,333.08100,342.87000,342.87000,-2.90%,1379012 +2018-10-09,341.59000,346.77000,336.02000,340.97000,340.97000,-0.55%,1025562 +2018-10-10,336.28000,336.62000,315.33000,316.03000,316.03000,-7.31%,1670238 +2018-10-11,312.30000,325.37000,309.18000,312.86000,312.86000,-1.00%,1588770 +2018-10-12,326.13000,329.18000,317.12000,327.50000,327.50000,4.68%,1478697 +2018-10-15,326.53000,327.47600,316.42000,317.43000,317.43000,-3.07%,1120135 +2018-10-16,321.25000,335.34000,320.65000,334.94000,334.94000,5.52%,1123688 +2018-10-17,338.81000,339.94700,329.00500,332.83000,332.83000,-0.63%,706866 +2018-10-18,331.85000,333.22000,317.52000,323.06000,323.06000,-2.94%,834876 +2018-10-19,326.29000,327.71000,310.45500,312.79000,312.79000,-3.18%,1335211 +2018-10-22,313.70000,318.01000,306.01000,314.22000,314.22000,0.46%,1272413 +2018-10-23,305.90000,313.30000,295.78000,311.69000,311.69000,-0.81%,1263250 +2018-10-24,311.08000,315.98000,290.21000,290.83000,290.83000,-6.69%,2090032 +2018-10-25,231.23000,235.50000,203.12000,232.07000,232.07000,-20.20%,8520250 +2018-10-26,228.00000,237.58500,218.01000,230.13000,230.13000,-0.84%,4629507 +2018-10-29,234.76000,235.49000,212.02000,217.94000,217.94000,-5.30%,2542523 +2018-10-30,216.80000,225.62000,215.00000,223.01000,223.01000,2.33%,1850492 +2018-10-31,226.49000,229.76000,220.26000,221.20000,221.20000,-0.81%,1603717 +2018-11-01,222.27000,231.38000,220.54000,230.95000,230.95000,4.41%,1557949 +2018-11-02,233.53000,239.47500,227.02000,229.75000,229.75000,-0.52%,2215568 +2018-11-05,227.77000,229.64000,221.54000,228.12000,228.12000,-0.71%,1315135 +2018-11-06,227.50000,231.23000,225.43000,229.37000,229.37000,0.55%,954935 +2018-11-07,231.72000,248.50000,230.77000,245.31000,245.31000,6.95%,2228339 +2018-11-08,245.54000,246.80000,240.95000,245.67000,245.67000,0.15%,1431240 +2018-11-09,243.42000,244.61500,226.37000,235.96000,235.96000,-3.95%,2023185 +2018-11-12,231.97000,232.99000,214.62000,217.29000,217.29000,-7.91%,1601248 +2018-11-13,219.00000,225.21000,217.30000,219.32000,219.32000,0.93%,1400256 +2018-11-14,221.90000,225.19200,217.35400,219.99000,219.99000,0.31%,1026220 +2018-11-15,219.52000,223.45000,216.01000,222.77000,222.77000,1.26%,958471 +2018-11-16,220.76000,228.80000,218.71000,225.41000,225.41000,1.19%,1061312 +2018-11-19,223.85000,223.95000,203.70000,204.43000,204.43000,-9.31%,1804439 +2018-11-20,189.03000,212.82000,188.57000,210.10000,210.10000,2.77%,3432772 +2018-11-21,213.94000,219.75000,212.24000,215.72000,215.72000,2.67%,1130609 +2018-11-23,214.88000,220.56000,214.21000,218.87000,218.87000,1.46%,539272 +2018-11-26,221.92000,229.36500,221.10000,223.38000,223.38000,2.06%,1076422 +2018-11-27,221.79000,225.38800,219.63000,220.71000,220.71000,-1.20%,1416293 +2018-11-28,222.25000,236.35000,222.02000,235.59000,235.59000,6.74%,1375089 +2018-11-29,234.53000,235.50000,224.13000,228.70000,228.70000,-2.92%,1157100 +2018-11-30,227.69000,232.97000,224.72000,229.89000,229.89000,0.52%,1206375 +2018-12-03,234.40000,235.92000,228.00000,235.70000,235.70000,2.53%,1372446 +2018-12-04,234.22000,234.36400,218.31000,220.95000,220.95000,-6.26%,1541979 +2018-12-06,211.11000,219.38000,210.11000,219.34000,219.34000,-0.73%,1413608 +2018-12-07,217.39000,220.40000,208.87000,210.28000,210.28000,-4.13%,1000228 +2018-12-10,209.79000,218.17000,208.99000,216.66000,216.66000,3.03%,1081261 +2018-12-11,220.07000,223.80000,218.02000,220.27000,220.27000,1.67%,1099189 +2018-12-12,225.08000,226.90000,219.13000,219.29000,219.29000,-0.44%,749651 +2018-12-13,218.82000,221.45500,212.94000,217.23000,217.23000,-0.94%,884527 +2018-12-14,214.27000,217.45500,212.01000,215.57000,215.57000,-0.76%,1206914 +2018-12-17,213.03000,213.98000,205.22000,206.97000,206.97000,-3.99%,981048 +2018-12-18,209.84000,213.31500,206.50500,209.50000,209.50000,1.22%,981653 +2018-12-19,209.14000,212.88000,198.51000,201.56000,201.56000,-3.79%,1019890 +2018-12-20,201.19000,204.70000,191.24000,197.78000,197.78000,-1.88%,1787710 +2018-12-21,199.14000,201.05000,193.28000,199.17000,199.17000,0.70%,1983632 +2018-12-24,196.57000,198.19000,190.74700,193.72000,193.72000,-2.74%,504800 +2018-12-26,194.71000,212.30000,194.24000,210.99000,210.99000,8.91%,1274741 +2018-12-27,207.00000,211.33000,201.49000,211.33000,211.33000,0.16%,894637 +2018-12-28,212.86000,212.86000,206.00000,208.29000,208.29000,-1.44%,875965 +2018-12-31,209.89000,214.17700,206.68000,209.43000,209.43000,0.55%,809348 +2019-01-02,205.32000,207.16000,200.54000,202.12000,202.12000,-3.49%,1126789 +2019-01-03,200.03000,200.77000,183.62000,184.78000,184.78000,-8.58%,2414312 +2019-01-04,181.68000,190.39000,177.92500,186.71000,186.71000,1.04%,2518182 +2019-01-07,187.41000,190.77000,184.50500,189.92000,189.92000,1.72%,1311217 +2019-01-08,191.35000,194.99000,187.59000,192.95000,192.95000,1.60%,1001499 +2019-01-09,194.26000,207.00000,194.25800,200.32000,200.32000,3.82%,1666326 +2019-01-10,198.99000,205.99000,194.12000,202.64000,202.64000,1.16%,1247535 +2019-01-11,201.60000,201.60000,195.63000,198.25000,198.25000,-2.17%,1084899 +2019-01-14,196.54000,198.33900,193.23000,193.94000,193.94000,-2.17%,1817137 +2019-01-15,194.90000,197.50000,191.93000,195.05000,195.05000,0.57%,1927699 +2019-01-16,197.07000,208.51000,195.38000,206.79000,206.79000,6.02%,2213773 +2019-01-17,206.87000,215.84900,206.78000,212.67000,212.67000,2.84%,1798722 +2019-01-18,216.00000,223.60000,212.89000,220.09000,220.09000,3.49%,2433424 +2019-01-22,220.68000,221.65000,213.90300,216.16000,216.16000,-1.79%,1107900 +2019-01-23,217.00000,221.21000,215.14000,217.22000,217.22000,0.49%,1111049 +2019-01-24,218.25000,224.08000,218.25000,220.67000,220.67000,1.59%,970082 +2019-01-25,222.61000,228.97000,221.48000,227.22000,227.22000,2.97%,1344123 +2019-01-28,224.50000,225.91500,220.15000,221.49000,221.49000,-2.52%,1421370 +2019-01-29,222.16000,223.83500,216.52000,222.03000,222.03000,0.24%,1927981 +2019-01-30,208.74000,234.44000,207.99000,232.83000,232.83000,4.86%,4375596 +2019-01-31,233.57000,249.24000,231.76000,248.95000,248.95000,6.92%,3182956 +2019-02-01,248.08000,248.75000,239.00000,244.00000,244.00000,-1.99%,1569897 +2019-02-04,243.91000,245.23000,239.70000,244.54000,244.54000,0.22%,943886 +2019-02-05,241.85000,246.20000,241.42000,243.51000,243.51000,-0.42%,1175704 +2019-02-06,244.00000,246.46000,240.70000,244.04000,244.04000,0.22%,988284 +2019-02-07,241.89000,244.55000,238.26000,239.45000,239.45000,-1.88%,904601 +2019-02-08,236.78000,241.41000,234.23000,241.26000,241.26000,0.76%,831166 +2019-02-11,242.86000,247.54000,242.07000,244.57000,244.57000,1.37%,873476 +2019-02-12,246.80000,256.77000,246.35500,254.32000,254.32000,3.99%,1601064 +2019-02-13,256.99000,259.93200,248.84100,251.85000,251.85000,-0.97%,1137709 +2019-02-14,247.04000,252.91000,246.47000,250.75000,250.75000,-0.44%,1120699 +2019-02-15,253.04000,255.68000,251.39000,254.96000,254.96000,1.68%,851660 +2019-02-19,254.96000,257.59000,254.01000,255.24000,255.24000,0.11%,830284 +2019-02-20,255.23000,256.49000,250.91000,253.79000,253.79000,-0.57%,1191297 +2019-02-21,252.98000,252.98000,247.45900,250.23000,250.23000,-1.40%,1073920 +2019-02-22,251.52000,254.24000,248.85000,253.99000,253.99000,1.50%,803097 +2019-02-25,255.52000,263.64000,255.52000,262.35000,262.35000,3.29%,1442098 +2019-02-26,261.13000,262.35000,256.33000,259.79000,259.79000,-0.98%,1298693 +2019-02-27,258.23000,262.16000,257.29000,258.25000,258.25000,-0.59%,1182248 +2019-02-28,258.08000,259.75000,254.55000,258.97000,258.97000,0.28%,1076472 +2019-03-01,261.24000,264.46000,258.96000,263.35000,263.35000,1.69%,1417413 +2019-03-04,264.37000,266.21000,252.30000,256.31000,256.31000,-2.67%,1930233 +2019-03-05,244.94000,244.94000,233.90000,239.22000,239.22000,-6.67%,3432881 +2019-03-06,237.79000,240.50000,229.62000,231.45000,231.45000,-3.25%,2318536 +2019-03-07,231.00000,233.08000,227.26000,230.75000,230.75000,-0.30%,1645211 +2019-03-08,228.64000,231.72500,224.58100,230.84000,230.84000,0.04%,1357757 +2019-03-11,231.56000,243.94000,231.56000,243.36000,243.36000,5.42%,1528834 +2019-03-12,243.96000,251.66500,243.00000,250.84000,250.84000,3.07%,1592539 +2019-03-13,251.28000,254.03000,247.49000,252.13000,252.13000,0.51%,1085814 +2019-03-14,249.93000,251.40000,244.54500,247.59000,247.59000,-1.80%,2026577 +2019-03-15,248.48000,256.82500,247.94000,252.33000,252.33000,1.91%,1542995 +2019-03-18,252.70000,254.12500,248.17000,253.73000,253.73000,0.55%,1212730 +2019-03-19,256.43000,260.93000,256.03000,259.29000,259.29000,2.19%,1455816 +2019-03-20,258.93000,266.06000,258.01100,265.68000,265.68000,2.46%,1245188 +2019-03-21,265.45000,281.63000,265.34500,280.73000,280.73000,5.66%,2020435 +2019-03-22,279.64000,279.64000,269.23000,269.62000,269.62000,-3.96%,1240834 +2019-03-25,269.75000,274.31600,266.00000,271.02000,271.02000,0.52%,1004427 +2019-03-26,275.25000,277.45000,272.77000,274.27000,274.27000,1.20%,629062 +2019-03-27,274.27000,276.04000,262.87000,268.96000,268.96000,-1.94%,1242894 +2019-03-28,270.24000,274.70000,266.54300,273.91000,273.91000,1.84%,1073753 +2019-03-29,281.36000,284.61000,277.79000,284.33000,284.33000,3.80%,1182386 +2019-04-01,287.44000,290.89000,281.52000,285.15000,285.15000,0.29%,966478 +2019-04-02,285.75000,292.69000,284.10000,292.03000,292.03000,2.41%,907704 +2019-04-03,293.44000,296.00000,288.62000,289.27000,289.27000,-0.95%,1270753 +2019-04-04,289.92000,291.11000,283.18600,287.96000,287.96000,-0.45%,550381 +2019-04-05,291.00000,301.09000,291.00000,295.88000,295.88000,2.75%,1386161 +2019-04-08,295.55000,295.70000,289.75000,292.71000,292.71000,-1.07%,752442 +2019-04-09,290.00000,290.00000,283.01000,285.25000,285.25000,-2.55%,1086574 +2019-04-10,286.39000,291.82000,286.28500,290.12000,290.12000,1.71%,831155 +2019-04-11,290.92000,292.20000,286.68000,289.66000,289.66000,-0.16%,498406 +2019-04-12,290.62000,297.86500,290.62000,293.08000,293.08000,1.18%,746498 +2019-04-15,293.83000,299.04000,291.16000,292.55000,292.55000,-0.18%,1064690 +2019-04-16,293.59000,295.63000,285.04000,288.38000,288.38000,-1.43%,733344 +2019-04-17,290.09000,290.79500,271.66000,273.68000,273.68000,-5.10%,1823835 +2019-04-18,276.33000,281.50000,272.36000,281.49000,281.49000,2.85%,1140453 +2019-04-22,279.38000,292.33000,278.14800,290.63000,290.63000,3.25%,1462922 +2019-04-23,292.10000,298.85000,289.01000,296.08000,296.08000,1.88%,1572182 +2019-04-24,296.00000,298.32000,291.72500,297.08000,297.08000,0.34%,1373092 +2019-04-25,294.10000,316.00000,286.61000,296.74000,296.74000,-0.11%,3274238 +2019-04-26,298.75000,318.19000,297.90000,317.98000,317.98000,7.16%,1802129 +2019-04-29,318.24000,321.35000,315.61800,317.50000,317.50000,-0.15%,1213551 +2019-04-30,318.52000,325.37000,318.00000,324.68000,324.68000,2.26%,920680 +2019-05-01,325.26000,327.86000,320.51000,321.34000,321.34000,-1.03%,1006659 +2019-05-02,320.70000,332.00000,318.55500,325.88000,325.88000,1.41%,1128936 +2019-05-03,328.86000,333.17000,327.27000,331.08000,331.08000,1.60%,885606 +2019-05-06,320.80000,329.58500,317.20000,329.46000,329.46000,-0.49%,1377169 +2019-05-07,324.19000,328.44000,320.68000,325.51000,325.51000,-1.20%,846485 +2019-05-08,324.27000,325.00000,318.52000,322.87000,322.87000,-0.81%,751458 +2019-05-09,318.55000,325.57000,313.73000,323.25000,323.25000,0.12%,784926 +2019-05-10,322.15000,324.77000,314.00000,321.93000,321.93000,-0.41%,704107 +2019-05-13,312.27000,317.94000,308.15000,310.15000,310.15000,-3.66%,947318 +2019-05-14,312.25000,323.18000,312.07500,320.09000,320.09000,3.20%,918739 +2019-05-15,319.00000,328.66000,316.01000,325.71000,325.71000,1.76%,727251 +2019-05-16,326.00000,334.64000,326.00000,330.87000,330.87000,1.58%,865856 +2019-05-17,328.20000,330.72000,321.71000,322.61000,322.61000,-2.50%,826156 +2019-05-20,319.55000,322.69100,313.58000,319.68000,319.68000,-0.91%,716695 +2019-05-21,322.50000,326.21000,319.14000,319.68000,319.68000,,575640 +2019-05-22,321.04000,323.00000,315.89000,318.82000,318.82000,-0.27%,560338 +2019-05-23,315.13000,315.82000,305.59100,307.85000,307.85000,-3.44%,1150124 +2019-05-24,309.59000,312.90000,306.81500,311.47000,311.47000,1.18%,545165 +2019-05-28,311.07000,317.34300,304.31000,304.81000,304.81000,-2.14%,964019 +2019-05-29,302.37000,302.37000,293.82000,297.41000,297.41000,-2.43%,1354463 +2019-05-30,297.89000,303.90000,293.78000,296.68000,296.68000,-0.25%,653572 +2019-05-31,277.88000,289.61000,272.60000,284.35000,284.35000,-4.16%,2509629 +2019-06-03,282.86000,285.27000,276.05000,283.32000,283.32000,-0.36%,1349993 +2019-06-04,288.16000,298.07700,286.63000,297.24000,297.24000,4.91%,1088182 +2019-06-05,301.92000,303.74000,295.31500,302.57000,302.57000,1.79%,870231 +2019-06-06,302.03000,308.59000,298.48000,306.36000,306.36000,1.25%,603887 +2019-06-07,309.43000,314.00000,306.63000,307.66000,307.66000,0.42%,780308 +2019-06-10,309.34000,319.17000,309.34000,315.03000,315.03000,2.40%,747100 +2019-06-11,315.41000,316.70500,304.54500,308.88000,308.88000,-1.95%,818120 +2019-06-12,309.30000,312.17000,304.65000,312.00000,312.00000,1.01%,439255 +2019-06-13,312.82000,313.88000,307.26000,311.07000,311.07000,-0.30%,483328 +2019-06-14,312.08000,312.08000,305.02000,305.70000,305.70000,-1.73%,482664 +2019-06-17,306.66000,306.66000,282.40000,288.68000,288.68000,-5.57%,2348646 +2019-06-18,293.23000,297.05000,288.95000,290.06000,290.06000,0.48%,1099325 +2019-06-19,290.30000,298.17000,287.13000,296.84000,296.84000,2.34%,988792 +2019-06-20,302.03000,302.03000,294.30000,295.67000,295.67000,-0.39%,768776 +2019-06-21,294.91000,294.91000,283.15000,283.56000,283.56000,-4.10%,1497758 +2019-06-24,283.50000,286.75000,279.46000,282.16000,282.16000,-0.49%,1074237 +2019-06-25,282.27000,283.87000,274.86000,276.02000,276.02000,-2.18%,991269 +2019-06-26,277.24000,277.24000,267.36000,268.08000,268.08000,-2.88%,1563529 +2019-06-27,269.08000,273.42000,268.29000,269.95000,269.95000,0.70%,1001200 +2019-06-28,270.05000,274.17000,263.70000,273.70000,273.70000,1.39%,1413802 +2019-07-01,280.64000,283.33000,271.24500,271.68000,271.68000,-0.74%,1231363 +2019-07-02,272.65000,276.22000,269.57000,270.90000,270.90000,-0.29%,897780 +2019-07-03,272.33000,277.47000,271.38000,275.00000,275.00000,1.51%,588040 +2019-07-05,274.11000,276.94000,268.66000,273.29000,273.29000,-0.62%,661449 +2019-07-08,270.50000,273.89000,268.89000,272.24000,272.24000,-0.38%,573380 +2019-07-09,269.63000,275.92000,269.63000,275.41000,275.41000,1.16%,509835 +2019-07-10,278.20000,287.95000,278.20000,286.65000,286.65000,4.08%,1010819 +2019-07-11,290.00000,290.78000,280.15000,282.59000,282.59000,-1.42%,610838 +2019-07-12,284.02000,285.17000,278.72500,283.91000,283.91000,0.47%,524154 +2019-07-15,283.57000,286.91000,280.56000,284.30000,284.30000,0.14%,490301 +2019-07-16,284.65000,284.90000,279.99000,281.07000,281.07000,-1.14%,366570 +2019-07-17,281.68000,286.28000,281.00000,283.91000,283.91000,1.01%,525568 +2019-07-18,283.47000,288.81000,281.51000,283.37000,283.37000,-0.19%,1345982 +2019-07-19,284.57000,288.36000,280.00000,281.21000,281.21000,-0.76%,952014 +2019-07-22,281.43000,283.26000,274.01000,274.47000,274.47000,-2.40%,799442 +2019-07-23,274.88000,276.14000,269.29400,272.96000,272.96000,-0.55%,900422 +2019-07-24,272.00000,279.95000,270.11200,275.16000,275.16000,0.81%,2407668 +2019-07-25,219.28000,219.71000,197.11000,200.90000,200.90000,-26.99%,9534980 +2019-07-26,203.26000,203.52000,195.71000,198.84000,198.84000,-1.03%,2954311 +2019-07-29,199.18000,199.64000,189.60000,196.05000,196.05000,-1.40%,3145499 +2019-07-30,194.65000,204.05000,194.02000,203.25000,203.25000,3.67%,2281307 +2019-07-31,208.00000,214.50000,206.27000,209.08000,209.08000,2.87%,2984744 +2019-08-01,209.09000,209.99000,200.26000,202.35000,202.35000,-3.22%,1858989 +2019-08-02,201.55000,205.40000,198.68000,199.38000,199.38000,-1.47%,1715781 +2019-08-05,194.40000,194.40000,186.29000,188.37000,188.37000,-5.52%,2319817 +2019-08-06,189.07000,192.33000,186.51000,188.44000,188.44000,0.04%,1216469 +2019-08-07,186.13000,186.13000,181.95000,183.90000,183.90000,-2.41%,2025104 +2019-08-08,185.20000,189.75000,185.20000,188.28000,188.28000,2.38%,1137760 +2019-08-09,186.14000,189.37000,183.06000,183.33000,183.33000,-2.63%,1079554 +2019-08-12,181.26000,182.77000,178.60000,179.68000,179.68000,-1.99%,1121319 +2019-08-13,178.97000,183.80000,178.63000,182.00000,182.00000,1.29%,872061 +2019-08-14,179.22000,179.86000,174.09000,174.29000,174.29000,-4.24%,1149698 +2019-08-15,175.61000,176.78000,172.62000,174.37000,174.37000,0.05%,971489 +2019-08-16,175.93000,178.34000,175.46000,177.29000,177.29000,1.67%,1060749 +2019-08-19,180.00000,181.33000,176.59000,177.62000,177.62000,0.19%,1070389 +2019-08-20,177.24000,178.16000,174.30000,174.50000,174.50000,-1.76%,774546 +2019-08-21,176.07000,177.51500,175.02000,176.39000,176.39000,1.08%,620270 +2019-08-22,177.91000,181.41000,177.45000,178.97000,178.97000,1.46%,972772 +2019-08-23,177.84000,179.15000,173.80000,175.04000,175.04000,-2.20%,1146861 +2019-08-26,177.17000,179.07500,173.30000,175.19000,175.19000,0.09%,784421 +2019-08-27,175.92000,177.23700,173.06000,173.80000,173.80000,-0.79%,874014 +2019-08-28,172.50000,178.82500,172.11000,177.31000,177.31000,2.02%,985738 +2019-08-29,178.46000,181.25000,178.30000,179.95000,179.95000,1.49%,1028355 +2019-08-30,182.00000,186.21000,180.55400,183.11000,183.11000,1.76%,1679583 +2019-09-03,182.23000,182.50000,177.25000,177.91000,177.91000,-2.84%,1890222 +2019-09-04,180.35000,180.72000,174.24000,176.38000,176.38000,-0.86%,1283869 +2019-09-05,178.73000,182.36000,176.86000,177.11000,177.11000,0.41%,1222458 +2019-09-06,178.65000,179.13000,174.38000,175.06000,175.06000,-1.16%,1554903 +2019-09-09,175.93000,176.20000,169.84000,173.16000,173.16000,-1.09%,2014916 +2019-09-10,172.89000,179.35000,171.32000,177.80000,177.80000,2.68%,2024600 +2019-09-11,177.90000,181.85000,175.27000,179.77000,179.77000,1.11%,1277969 +2019-09-12,181.65000,184.55000,174.06000,174.62000,174.62000,-2.86%,1616757 +2019-09-13,176.01000,179.49000,175.00000,177.47000,177.47000,1.63%,1210141 +2019-09-16,176.46000,179.54100,176.16000,179.37000,179.37000,1.07%,1032007 +2019-09-17,179.37000,180.64500,177.39000,177.65000,177.65000,-0.96%,588181 +2019-09-18,177.59000,178.01500,171.84700,175.80000,175.80000,-1.04%,969184 +2019-09-19,176.00000,180.89000,175.75000,180.36000,180.36000,2.59%,1145472 +2019-09-20,180.80000,188.15700,179.50000,186.54000,186.54000,3.43%,2798817 +2019-09-23,186.37000,186.83000,182.51000,183.89000,183.89000,-1.42%,1239547 +2019-09-24,185.18000,186.57000,182.24000,183.05000,183.05000,-0.46%,1822285 +2019-09-25,184.51000,184.51000,180.37000,183.63000,183.63000,0.32%,863476 +2019-09-26,183.27000,185.00000,176.63000,178.99000,178.99000,-2.53%,1167444 +2019-09-27,179.59000,181.83800,175.17500,175.84000,175.84000,-1.76%,702591 +2019-09-30,176.51000,181.85000,176.51000,180.92000,180.92000,2.89%,961911 +2019-10-01,181.22000,183.34000,179.53000,182.30000,182.30000,0.76%,1114261 +2019-10-02,181.44000,182.00000,176.35900,179.75000,179.75000,-1.40%,977255 +2019-10-03,179.90000,184.86000,175.52000,184.77000,184.77000,2.79%,783911 +2019-10-04,184.59000,187.67000,180.11500,181.59000,181.59000,-1.72%,862767 +2019-10-07,177.85000,186.49000,177.18000,184.51000,184.51000,1.61%,853797 +2019-10-08,183.43000,186.07000,181.25700,184.30000,184.30000,-0.11%,1058058 +2019-10-09,186.08000,191.56000,185.65000,189.21000,189.21000,2.66%,1228212 +2019-10-10,189.25000,194.19000,189.16500,194.17000,194.17000,2.62%,952591 +2019-10-11,195.51000,202.52000,194.00000,200.16000,200.16000,3.08%,1763665 +2019-10-14,200.16000,206.70000,199.80000,205.15000,205.15000,2.49%,1081465 +2019-10-15,208.02000,209.48000,205.06000,209.25000,209.25000,2.00%,1029175 +2019-10-16,208.98000,212.65000,208.10000,211.56000,211.56000,1.10%,843435 +2019-10-17,212.23000,215.20000,209.22000,213.92000,213.92000,1.12%,842521 +2019-10-18,214.68000,216.43000,210.28000,213.88000,213.88000,-0.02%,1022202 +2019-10-21,214.88000,215.60000,209.60000,210.04000,210.04000,-1.80%,1393647 +2019-10-22,210.98000,215.60000,207.03000,213.60000,213.60000,1.69%,1160733 +2019-10-23,213.19000,218.17000,210.73000,217.50000,217.50000,1.83%,1241276 +2019-10-24,237.30000,251.70000,233.41000,249.47000,249.47000,14.70%,4148708 +2019-10-25,245.84000,246.39500,240.23000,243.38000,243.38000,-2.44%,1126978 +2019-10-28,243.36000,253.45000,241.76000,250.42000,250.42000,2.89%,1160500 +2019-10-29,250.04000,257.63000,248.26000,256.12000,256.12000,2.28%,1104237 +2019-10-30,255.65000,255.65000,247.54000,252.71000,252.71000,-1.33%,812381 +2019-10-31,251.32000,253.41000,246.16000,252.29000,252.29000,-0.17%,702664 +2019-11-01,254.31000,261.87400,253.02000,257.04000,257.04000,1.88%,935378 +2019-11-04,258.25000,260.17000,255.11000,258.77000,258.77000,0.67%,815791 +2019-11-05,258.87000,260.20000,255.15000,257.91000,257.91000,-0.33%,833942 +2019-11-06,257.83000,260.49000,255.11400,256.16000,256.16000,-0.68%,931091 +2019-11-07,257.92000,261.60000,253.33000,258.94000,258.94000,1.09%,844728 +2019-11-08,258.18000,261.28000,255.65000,259.92000,259.92000,0.38%,685521 +2019-11-11,258.69000,260.72000,257.51000,258.60000,258.60000,-0.51%,527313 +2019-11-12,258.42000,262.50000,257.06600,258.97000,258.97000,0.14%,548181 +2019-11-13,257.32000,261.00000,255.27000,259.63000,259.63000,0.25%,385585 +2019-11-14,260.26000,262.02500,259.00100,260.44000,260.44000,0.31%,392323 +2019-11-15,260.48000,265.24000,259.20000,263.92000,263.92000,1.34%,602266 +2019-11-18,266.60000,269.43000,265.00000,268.51000,268.51000,1.74%,802154 +2019-11-19,269.60000,272.86000,266.22000,271.60000,271.60000,1.15%,605973 +2019-11-20,269.84000,271.39000,264.96000,268.77000,268.77000,-1.04%,601930 +2019-11-21,269.00000,273.00000,267.43000,272.14000,272.14000,1.25%,500544 +2019-11-22,271.07000,275.74000,268.70000,274.40000,274.40000,0.83%,639151 +2019-11-25,276.00000,279.88000,275.03000,278.07000,278.07000,1.34%,655574 +2019-11-26,277.67000,281.57000,277.20000,277.70000,277.70000,-0.13%,647263 +2019-11-27,279.01000,280.72000,278.08000,279.62000,279.62000,0.69%,442943 +2019-11-29,278.85000,279.80000,276.02500,277.34000,277.34000,-0.82%,266188 +2019-12-02,276.54000,278.99000,269.54000,274.34000,274.34000,-1.08%,616230 +2019-12-03,271.12000,276.60000,266.11000,276.36000,276.36000,0.74%,509951 +2019-12-04,277.26000,279.50000,275.82000,277.71000,277.71000,0.49%,486121 +2019-12-05,279.02000,279.04500,273.57000,274.53000,274.53000,-1.15%,434555 +2019-12-06,276.45000,278.49000,274.11000,275.72000,275.72000,0.43%,585508 +2019-12-09,275.21000,277.20500,273.18000,273.46000,273.46000,-0.82%,485533 +2019-12-10,273.05000,274.16000,269.50000,273.65000,273.65000,0.07%,490761 +2019-12-11,273.85000,278.92500,273.13000,275.23000,275.23000,0.58%,540234 +2019-12-12,275.90000,276.34000,266.29000,268.39000,268.39000,-2.49%,915972 +2019-12-13,268.15000,268.15000,257.43000,266.06000,266.06000,-0.87%,1011740 +2019-12-16,267.34000,271.98000,267.34000,270.01000,270.01000,1.48%,726558 +2019-12-17,269.68000,270.29000,266.75000,268.29000,268.29000,-0.64%,637381 +2019-12-18,269.48000,274.03000,268.85000,272.61000,272.61000,1.61%,744967 +2019-12-19,272.18000,276.94000,271.01000,273.75000,273.75000,0.42%,589442 +2019-12-20,275.32000,275.32000,270.15100,272.89000,272.89000,-0.31%,1270456 +2019-12-23,273.38000,278.80500,272.07000,278.14000,278.14000,1.92%,543872 +2019-12-24,276.92000,278.82000,274.62000,277.89000,277.89000,-0.09%,200004 +2019-12-26,277.43000,279.53800,276.16000,278.26000,278.26000,0.13%,258476 +2019-12-27,278.75000,279.90000,275.21000,277.64000,277.64000,-0.22%,332150 +2019-12-30,277.83000,279.33000,274.71000,275.63000,275.63000,-0.72%,429501 +2019-12-31,275.17000,280.68000,275.17000,279.04000,279.04000,1.24%,548697 +2020-01-02,281.20000,284.14000,278.61000,283.68000,283.68000,1.66%,766209 +2020-01-03,279.10000,282.02000,278.68000,280.44000,280.44000,-1.14%,488782 +2020-01-06,276.68000,286.18000,276.40500,285.88000,285.88000,1.94%,775783 +2020-01-07,285.92000,286.45000,281.47000,283.06000,283.06000,-0.99%,523908 +2020-01-08,284.14000,287.69000,281.00000,286.00000,286.00000,1.04%,602655 +2020-01-09,290.77000,301.65000,290.00000,296.54000,296.54000,3.69%,1331309 +2020-01-10,297.21000,299.06500,292.63000,293.33000,293.33000,-1.08%,589176 +2020-01-13,295.65000,299.87000,293.07000,298.07000,298.07000,1.62%,466420 +2020-01-14,286.18000,294.91000,282.01000,287.61000,287.61000,-3.51%,1082648 +2020-01-15,285.69000,287.25500,269.46000,274.10000,274.10000,-4.70%,1571503 +2020-01-16,271.84000,285.24000,271.84000,285.03000,285.03000,3.99%,959384 +2020-01-17,285.69000,287.77000,278.64000,280.70000,280.70000,-1.52%,793447 +2020-01-21,280.56000,282.00000,272.29000,273.17000,273.17000,-2.68%,852557 +2020-01-22,274.89000,281.80000,274.89000,279.31000,279.31000,2.25%,832672 +2020-01-23,280.01000,280.01000,269.61000,270.78000,270.78000,-3.05%,982290 +2020-01-24,272.11000,278.38700,269.43000,269.98000,269.98000,-0.30%,964382 +2020-01-27,264.00000,264.42000,252.50000,260.91000,260.91000,-3.36%,1025581 +2020-01-28,265.81000,268.68000,262.56000,267.82000,267.82000,2.65%,690382 +2020-01-29,266.19000,268.92000,261.51000,261.60000,261.60000,-2.32%,1398326 +2020-01-30,248.74000,264.45000,248.35000,262.89000,262.89000,0.49%,1833160 +2020-01-31,260.96000,261.49000,251.51800,257.10000,257.10000,-2.20%,1207348 +2020-02-03,257.50000,259.61500,251.88000,253.02000,253.02000,-1.59%,1142912 +2020-02-04,256.93000,257.86000,254.12000,256.52000,256.52000,1.38%,994222 +2020-02-05,260.05000,269.34000,258.00000,267.50000,267.50000,4.28%,1128344 +2020-02-06,267.99000,267.99000,261.44000,266.76000,266.76000,-0.28%,714067 +2020-02-07,265.00000,265.00000,258.09000,258.67000,258.67000,-3.03%,609926 +2020-02-10,257.75000,259.35000,253.21000,259.03000,259.03000,0.14%,766894 +2020-02-11,259.51000,265.84500,259.28700,264.46000,264.46000,2.10%,591196 +2020-02-12,265.18000,276.10500,265.18000,273.61000,273.61000,3.46%,863032 +2020-02-13,271.11000,275.20000,265.47000,272.97000,272.97000,-0.23%,545814 +2020-02-14,274.25000,277.48000,270.03000,274.95000,274.95000,0.73%,732912 +2020-02-18,273.00000,273.50000,264.70000,269.93000,269.93000,-1.83%,639325 +2020-02-19,271.26000,277.68000,271.26000,277.15000,277.15000,2.67%,524150 +2020-02-20,277.24000,277.24000,270.00000,272.49000,272.49000,-1.68%,584539 +2020-02-21,270.80000,270.80000,258.50000,260.26000,260.26000,-4.49%,791748 +2020-02-24,245.36000,248.99000,238.50000,240.11000,240.11000,-7.74%,1368111 +2020-02-25,241.45000,242.51100,229.25000,229.61000,229.61000,-4.37%,1134910 +2020-02-26,232.69000,236.68500,226.75000,227.54000,227.54000,-0.90%,720367 +2020-02-27,222.25000,234.40000,217.07000,223.97000,223.97000,-1.57%,1050143 +2020-02-28,215.33000,220.47000,211.01000,218.35000,218.35000,-2.51%,1741406 +2020-03-02,218.91000,230.49000,212.94000,230.22000,230.22000,5.44%,1325385 +2020-03-03,229.44000,238.68000,222.00000,224.56000,224.56000,-2.46%,1065364 +2020-03-04,228.32000,234.99000,225.14200,234.70000,234.70000,4.52%,924346 +2020-03-05,229.54000,236.58000,226.52000,230.69000,230.69000,-1.71%,1101400 +2020-03-06,219.77000,226.58000,218.80000,225.17000,225.17000,-2.39%,1061003 +2020-03-09,209.26000,221.50000,202.95000,216.84000,216.84000,-3.70%,1313869 +2020-03-10,221.56000,229.67000,216.85000,228.16000,228.16000,5.22%,1006463 +2020-03-11,221.43000,223.15000,199.46000,202.18000,202.18000,-11.39%,1587963 +2020-03-12,182.23000,194.40000,174.56500,180.12000,180.12000,-10.91%,1874835 +2020-03-13,190.00000,195.97000,179.05000,195.88000,195.88000,8.75%,1240570 +2020-03-16,170.65000,172.90400,161.38000,161.72000,161.72000,-17.44%,1513767 +2020-03-17,165.43000,171.68000,147.08000,169.25000,169.25000,4.66%,1882668 +2020-03-18,158.79000,163.82500,135.00000,145.76000,145.76000,-13.88%,1594197 +2020-03-19,141.29000,146.79000,127.88000,142.23000,142.23000,-2.42%,1832179 +2020-03-20,144.95000,157.94000,142.62000,144.82000,144.82000,1.82%,1759361 +2020-03-23,146.25000,148.66000,133.00000,137.72000,137.72000,-4.90%,1631490 +2020-03-24,149.53000,165.80000,146.54000,165.28000,165.28000,20.01%,1478097 +2020-03-25,170.37000,194.48000,168.01000,183.68000,183.68000,11.13%,2143438 +2020-03-26,182.90000,200.62000,182.49500,191.64000,191.64000,4.33%,1529335 +2020-03-27,180.50000,182.01000,173.39000,177.04000,177.04000,-7.62%,1168208 +2020-03-30,174.69000,180.79000,170.33000,179.92000,179.92000,1.63%,1222474 +2020-03-31,177.99000,182.54500,169.76000,173.95000,173.95000,-3.32%,1270930 +2020-04-01,164.09000,170.62000,153.19000,157.20000,157.20000,-9.63%,1513289 +2020-04-02,155.07000,160.70000,150.38000,152.07000,152.07000,-3.26%,1316848 +2020-04-03,151.37000,158.96000,151.37000,154.20000,154.20000,1.40%,1464502 +2020-04-06,167.05000,177.88000,164.04000,176.74000,176.74000,14.62%,1575071 +2020-04-07,189.70000,194.74500,172.44000,174.55000,174.55000,-1.24%,1496955 +2020-04-08,176.84000,185.94000,174.43000,184.41000,184.41000,5.65%,1805229 +2020-04-09,183.87000,197.99000,181.86000,193.19000,193.19000,4.76%,1765901 +2020-04-13,189.34000,190.43000,178.90000,185.72000,185.72000,-3.87%,1071444 +2020-04-14,189.11000,193.44000,187.03500,190.00000,190.00000,2.30%,885256 +2020-04-15,182.11000,186.87000,181.17000,183.83000,183.83000,-3.25%,920448 +2020-04-16,185.77000,187.57000,178.70000,180.34000,180.34000,-1.90%,1110682 +2020-04-17,188.37000,193.38000,183.99000,193.00000,193.00000,7.02%,1340517 +2020-04-20,189.77000,205.00000,188.39000,196.71000,196.71000,1.92%,1388165 +2020-04-21,191.08000,193.82000,184.67000,187.26000,187.26000,-4.80%,1051092 +2020-04-22,190.90000,197.25500,187.64000,190.03000,190.03000,1.48%,1122492 +2020-04-23,190.34000,195.99000,187.75500,188.57000,188.57000,-0.77%,1013782 +2020-04-24,189.71000,194.22000,186.65000,191.97000,191.97000,1.80%,829456 +2020-04-27,193.45000,196.99000,192.41000,196.67000,196.67000,2.45%,1009526 +2020-04-28,201.52000,208.00000,198.25000,203.51000,203.51000,3.48%,1446149 +2020-04-29,206.41000,227.44000,205.60000,220.58000,220.58000,8.39%,2182374 +2020-04-30,215.00000,219.94000,206.40400,214.85000,214.85000,-2.60%,2504255 +2020-05-01,208.08000,209.02500,201.01000,203.26000,203.26000,-5.39%,1341830 +2020-05-04,199.40000,210.31000,197.13500,210.14000,210.14000,3.38%,1158182 +2020-05-05,214.81000,219.98700,207.58000,208.61000,208.61000,-0.73%,1337116 +2020-05-06,210.31000,218.58000,209.02000,215.93000,215.93000,3.51%,1125775 +2020-05-07,218.41000,221.99000,210.50000,213.50000,213.50000,-1.13%,1263547 +2020-05-08,217.29000,217.76000,207.02000,210.03000,210.03000,-1.63%,844239 +2020-05-11,207.71000,217.65000,206.43000,214.30000,214.30000,2.03%,941562 +2020-05-12,216.37000,216.64000,206.44000,206.45000,206.45000,-3.66%,1066975 +2020-05-13,204.19000,205.07000,197.54000,200.98000,200.98000,-2.65%,1169654 +2020-05-14,196.66000,206.26000,195.56000,206.09000,206.09000,2.54%,883955 +2020-05-15,201.08000,205.64500,199.56000,203.67000,203.67000,-1.17%,950771 +2020-05-18,213.25000,234.34000,210.00000,229.42000,229.42000,12.64%,1829762 +2020-05-19,229.42000,229.98000,224.29000,224.37000,224.37000,-2.20%,1159604 +2020-05-20,227.98000,240.72200,226.15000,236.02000,236.02000,5.19%,1382783 +2020-05-21,235.00000,240.09000,232.23000,235.96000,235.96000,-0.03%,879385 +2020-05-22,237.23000,245.50100,235.35000,243.74000,243.74000,3.30%,967889 +2020-05-26,252.30000,255.65000,244.65000,247.90000,247.90000,1.71%,1220920 +2020-05-27,251.36000,252.36000,238.44000,251.41000,251.41000,1.42%,1100959 +2020-05-28,253.08000,254.98000,248.01000,249.18000,249.18000,-0.89%,855042 +2020-05-29,247.67000,252.85000,242.60000,245.62000,245.62000,-1.43%,1461284 +2020-06-01,247.34000,250.85000,243.80000,250.55000,250.55000,2.01%,806436 +2020-06-02,253.09000,263.83000,251.00000,263.78500,263.78500,5.28%,1248563 +2020-06-03,265.00000,272.94000,263.13000,268.35000,268.35000,1.73%,877620 +2020-06-04,268.11000,271.00000,258.83000,260.07000,260.07000,-3.09%,913919 +2020-06-05,267.85000,288.87500,267.05000,288.21000,288.21000,10.82%,1900243 +2020-06-08,286.31000,292.04000,285.21000,289.75000,289.75000,0.53%,1205842 +2020-06-09,286.00000,287.50600,279.42000,279.71000,279.71000,-3.47%,1316408 +2020-06-10,280.00000,283.91000,266.61000,267.56000,267.56000,-4.34%,1277900 +2020-06-11,254.44000,255.00000,237.24000,238.28000,238.28000,-10.94%,1583273 +2020-06-12,250.64000,257.34000,243.94000,251.40000,251.40000,5.51%,1305803 +2020-06-15,244.96000,259.83000,241.57300,258.80000,258.80000,2.94%,738783 +2020-06-16,268.23000,273.83000,260.02000,264.79000,264.79000,2.31%,804554 +2020-06-17,269.10000,269.10000,261.12000,262.21000,262.21000,-0.97%,499565 +2020-06-18,261.09000,268.00000,258.39000,264.61000,264.61000,0.92%,774818 +2020-06-19,269.06000,271.06000,257.04500,260.91000,260.91000,-1.40%,1062433 +2020-06-22,261.85000,262.43000,255.79000,260.50000,260.50000,-0.16%,641522 +2020-06-23,263.11000,268.88000,262.96500,267.41000,267.41000,2.65%,735460 +2020-06-24,261.97000,265.57000,253.29000,257.65000,257.65000,-3.65%,988986 +2020-06-25,255.44000,258.31000,251.11000,257.43000,257.43000,-0.09%,693535 +2020-06-26,258.03000,265.90000,254.69000,263.14000,263.14000,2.22%,1452540 +2020-06-29,265.34000,268.00000,259.16000,266.48000,266.48000,1.27%,595200 +2020-06-30,266.67000,275.81000,264.37000,274.44000,274.44000,2.99%,862500 +2020-07-01,275.95000,280.61000,272.56000,273.84000,273.84000,-0.22%,690400 +2020-07-02,279.15000,285.60000,276.65000,279.93000,279.93000,2.22%,696400 +2020-07-06,284.15000,288.13000,279.94000,282.44000,282.44000,0.90%,787700 +2020-07-07,281.88000,284.49000,274.41000,274.71000,274.71000,-2.74%,449400 +2020-07-08,274.35000,279.29000,272.25000,278.39000,278.39000,1.34%,551700 +2020-07-09,278.67000,279.81000,268.77000,274.08000,274.08000,-1.55%,592400 +2020-07-10,273.60000,274.00000,269.93000,273.29000,273.29000,-0.29%,764200 +2020-07-13,274.93000,279.46000,269.45000,270.24000,270.24000,-1.12%,647900 +2020-07-14,269.04000,299.96000,267.63000,299.62000,299.62000,10.87%,1604400 +2020-07-15,303.52000,321.49000,302.00000,314.30000,314.30000,4.90%,1867200 +2020-07-16,308.81000,313.77000,305.87000,309.00000,309.00000,-1.69%,666300 +2020-07-17,312.83000,326.36000,310.33000,322.30000,322.30000,4.30%,1002700 +2020-07-20,310.47000,315.46000,309.04000,312.97000,312.97000,-2.89%,929047 +2020-07-21,316.12000,319.20000,312.19000,315.33000,315.33000,0.75%,687705 +2020-07-22,315.00000,319.50000,312.49000,317.97000,317.97000,0.84%,840501 +2020-07-23,305.50000,314.40000,296.73000,299.05000,299.05000,-5.95%,2345186 +2020-07-24,298.06000,303.30000,293.93000,298.14000,298.14000,-0.30%,796575 +2020-07-27,296.40000,309.46000,294.57000,308.75000,308.75000,3.56%,649310 +2020-07-28,307.87000,308.47000,299.06000,299.11000,299.11000,-3.12%,448513 +2020-07-29,299.07000,306.49000,299.07000,300.24000,300.24000,0.38%,816884 +2020-07-30,296.83000,296.83000,289.73000,296.13000,296.13000,-1.37%,755174 +2020-07-31,297.43000,297.60000,288.53000,293.82000,293.82000,-0.78%,579001 +2020-08-03,296.01000,297.75100,287.00000,287.36000,287.36000,-2.20%,627394 +2020-08-04,286.65000,289.29000,279.83000,288.27000,288.27000,0.32%,824792 +2020-08-05,289.70000,299.66000,287.23000,298.51000,298.51000,3.55%,719788 +2020-08-06,294.52000,301.90000,292.34000,301.80000,301.80000,1.10%,633247 +2020-08-07,301.10000,309.10000,299.99000,305.81000,305.81000,1.33%,818557 +2020-08-10,305.37000,307.21000,298.86000,302.90500,302.90500,-0.95%,552023 +2020-08-11,304.95000,311.43000,302.60000,304.13000,304.13000,0.40%,699917 +2020-08-12,306.27000,309.75000,303.87500,307.98000,307.98000,1.27%,360573 +2020-08-13,308.56000,316.28000,306.99000,312.22000,312.22000,1.38%,443623 +2020-08-14,311.01000,312.89000,305.71500,306.96000,306.96000,-1.68%,334245 +2020-08-17,310.67000,314.89000,308.81500,309.52000,309.52000,0.83%,590170 +2020-08-18,310.87000,311.00000,304.58100,306.07000,306.07000,-1.11%,431200 +2020-08-19,307.48000,308.45000,301.07000,301.51000,301.51000,-1.49%,398169 +2020-08-20,300.00000,302.10000,295.23000,297.25000,297.25000,-1.41%,449264 +2020-08-21,296.27000,299.84000,293.63000,294.29000,294.29000,-1.00%,464023 +2020-08-24,297.31000,303.35000,293.13000,295.08000,295.08000,0.27%,624263 +2020-08-25,296.03000,297.26500,289.51500,296.68000,296.68000,0.54%,580511 +2020-08-26,294.12000,301.93000,291.23000,300.70000,300.70000,1.35%,673756 +2020-08-27,300.27000,310.35000,299.26000,305.64000,305.64000,1.64%,739035 +2020-08-28,306.00000,306.24000,299.80000,300.58000,300.58000,-1.66%,418788 +2020-08-31,300.21000,300.94000,295.03000,296.98000,296.98000,-1.20%,575217 +2020-09-01,297.10000,307.25000,293.33000,305.43000,305.43000,2.85%,714021 +2020-09-02,307.72000,324.88000,306.63500,324.43000,324.43000,6.22%,870856 +2020-09-03,324.45000,325.00000,310.68000,314.52000,314.52000,-3.05%,810969 +2020-09-04,318.00000,318.00000,299.33000,309.00000,309.00000,-1.76%,837475 +2020-09-08,299.99000,313.81500,299.03000,309.22000,309.22000,0.07%,916302 +2020-09-09,310.07000,328.84000,310.07000,323.92000,323.92000,4.75%,946216 +2020-09-10,324.06000,333.06500,323.99500,327.95000,327.95000,1.24%,1093245 +2020-09-11,328.95000,333.00000,314.00000,317.66000,317.66000,-3.14%,746211 +2020-09-14,319.49000,326.59500,319.49000,323.46000,323.46000,1.83%,454158 +2020-09-15,326.93000,339.73000,324.73000,335.24000,335.24000,3.64%,795969 +2020-09-16,338.23000,340.29000,328.74000,329.86000,329.86000,-1.60%,610579 +2020-09-17,323.37000,329.26000,319.02000,328.03000,328.03000,-0.55%,620465 +2020-09-18,329.60000,333.13000,314.97000,320.97000,320.97000,-2.15%,909217 +2020-09-21,314.79000,322.56000,302.04000,322.30000,322.30000,0.41%,642598 +2020-09-22,326.76000,327.02000,313.98000,322.57000,322.57000,0.08%,492725 +2020-09-23,322.04000,325.00000,307.38000,308.32000,308.32000,-4.42%,578788 +2020-09-24,306.15000,316.43000,297.44000,311.88000,311.88000,1.15%,734199 +2020-09-25,310.03000,320.95000,307.17000,317.93000,317.93000,1.94%,479837 +2020-09-28,324.93000,328.78000,320.99000,322.86000,322.86000,1.55%,522074 +2020-09-29,323.90000,328.92000,320.00000,320.17000,320.17000,-0.83%,452371 +2020-09-30,322.56000,332.88000,320.29000,327.36000,327.36000,2.25%,687029 +2020-10-01,333.64000,333.64000,313.86000,317.61000,317.61000,-2.98%,857293 +2020-10-02,312.02000,319.13000,310.03000,314.89000,314.89000,-0.86%,544643 +2020-10-05,317.63000,320.31000,312.72000,319.51000,319.51000,1.47%,645806 +2020-10-06,322.19000,327.91300,315.24000,316.08000,316.08000,-1.07%,499646 +2020-10-07,320.40000,327.09500,320.40000,323.62000,323.62000,2.39%,488492 +2020-10-08,325.59000,328.56000,321.86000,327.57000,327.57000,1.22%,346168 +2020-10-09,331.39000,331.85500,325.18000,328.64000,328.64000,0.33%,384155 +2020-10-12,334.99000,339.77000,330.90000,335.75000,335.75000,2.16%,603836 +2020-10-13,334.48000,336.26000,329.01500,330.82000,330.82000,-1.47%,524962 +2020-10-14,333.53000,337.20000,328.39000,333.10000,333.10000,0.69%,555454 +2020-10-15,330.11000,338.12000,330.00000,336.67000,336.67000,1.07%,616526 +2020-10-16,338.89000,343.00000,335.07500,336.52000,336.52000,-0.04%,548876 +2020-10-19,339.00000,343.21000,322.87000,326.84000,326.84000,-2.88%,660579 +2020-10-20,330.14000,339.68000,327.91000,334.60000,334.60000,2.37%,565403 +2020-10-21,334.20000,338.67500,328.97000,335.81000,335.81000,0.36%,892619 +2020-10-22,424.32000,459.00000,424.00000,453.23000,453.23000,34.97%,5115956 +2020-10-23,451.34000,470.43000,444.77000,469.56000,469.56000,3.60%,1959924 +2020-10-26,462.73400,475.37000,447.93000,454.51000,454.51000,-3.21%,1641073 +2020-10-27,455.35000,469.91000,450.92000,455.09000,455.09000,0.13%,802973 +2020-10-28,447.81000,450.47500,439.00000,439.51000,439.51000,-3.42%,801818 +2020-10-29,436.60000,442.86000,428.88000,436.57000,436.57000,-0.67%,774501 +2020-10-30,432.00000,435.90000,417.36000,426.08000,426.08000,-2.40%,767482 +2020-11-02,432.10000,458.44000,430.36800,458.44000,458.44000,7.59%,1247300 +2020-11-03,460.23000,465.66000,453.16000,465.01000,465.01000,1.43%,799466 +2020-11-04,472.23000,484.50000,471.01000,483.46000,483.46000,3.97%,960321 +2020-11-05,486.47000,498.66900,486.47000,491.91000,491.91000,1.75%,891119 +2020-11-06,490.45000,491.50000,476.12000,477.85000,477.85000,-2.86%,664499 +2020-11-09,501.00000,507.05000,476.79000,476.99000,476.99000,-0.18%,957641 +2020-11-10,484.48000,484.48000,457.60500,464.32000,464.32000,-2.66%,742126 +2020-11-11,464.70000,469.59000,456.47500,461.78000,461.78000,-0.55%,544053 +2020-11-12,455.72000,464.85000,449.03000,452.76000,452.76000,-1.95%,621525 +2020-11-13,455.77000,461.17000,452.25000,457.26000,457.26000,0.99%,421542 +2020-11-16,463.24000,466.75000,450.89000,457.17000,457.17000,-0.02%,481040 +2020-11-17,452.00000,456.40500,444.75000,451.38000,451.38000,-1.27%,516482 +2020-11-18,449.06000,455.15000,442.87000,444.61000,444.61000,-1.50%,509102 +2020-11-19,443.54000,447.14000,439.71000,441.35000,441.35000,-0.73%,408924 +2020-11-20,443.39000,452.56500,439.86000,446.45000,446.45000,1.16%,560109 +2020-11-23,452.15000,479.54000,449.46500,476.58000,476.58000,6.75%,814684 +2020-11-24,483.01000,486.00000,465.46000,475.10000,475.10000,-0.31%,633633 +2020-11-25,470.69000,474.60900,465.76000,473.69000,473.69000,-0.30%,415826 +2020-11-27,470.92000,477.17000,468.14000,475.50000,475.50000,0.38%,249764 +2020-11-30,472.40000,483.87800,471.31000,481.29000,481.29000,1.22%,1113844 +2020-12-01,487.46000,508.96000,485.60000,500.10000,500.10000,3.91%,1152675 +2020-12-02,496.57000,507.64000,491.78500,505.48000,505.48000,1.08%,553171 +2020-12-03,506.24000,516.29500,505.30500,511.00000,511.00000,1.09%,583547 +2020-12-04,511.96000,524.88000,510.32000,521.72000,521.72000,2.10%,635242 +2020-12-07,521.90000,524.61000,515.50000,517.71000,517.71000,-0.77%,533199 +2020-12-08,516.75000,518.17000,509.27000,515.76000,515.76000,-0.38%,458105 +2020-12-09,516.24000,520.88000,507.30500,509.01000,509.01000,-1.31%,463665 +2020-12-10,506.89000,511.32000,499.57400,508.39000,508.39000,-0.12%,376775 +2020-12-11,507.00000,509.50000,498.25500,507.08000,507.08000,-0.26%,305925 +2020-12-14,510.90000,522.34000,502.31000,504.31000,504.31000,-0.55%,426945 +2020-12-15,511.80000,519.06000,502.60000,516.30000,516.30000,2.38%,347313 +2020-12-16,511.08000,520.38000,510.27000,516.34000,516.34000,0.01%,399337 +2020-12-17,522.00000,527.25000,516.95000,526.72000,526.72000,2.01%,536020 +2020-12-18,533.01000,535.00000,521.65000,529.92000,529.92000,0.61%,896743 +2020-12-21,518.09000,531.60500,513.34000,530.71000,530.71000,0.15%,449548 +2020-12-22,531.99000,536.60000,527.60000,536.59000,536.59000,1.11%,435619 +2020-12-23,540.52000,543.65400,524.99000,525.00000,525.00000,-2.16%,308168 +2020-12-24,528.14000,529.21400,521.13000,528.03000,528.03000,0.58%,163674 +2020-12-28,532.32000,532.74000,518.84000,520.86000,520.86000,-1.36%,240070 +2020-12-29,524.92000,525.77000,512.80000,520.45000,520.45000,-0.08%,223689 +2020-12-30,522.29000,527.97000,519.75000,524.32000,524.32000,0.74%,250187 +2020-12-31,526.87000,535.40000,523.33000,534.38000,534.38000,1.92%,320897 +2021-01-04,549.61000,560.00000,519.70000,526.46000,526.46000,-1.48%,602433 +2021-01-05,526.97000,544.07000,526.76600,543.65000,543.65000,3.27%,344819 +2021-01-06,534.33000,546.48000,531.46000,540.39000,540.39000,-0.60%,429024 +2021-01-07,547.78000,561.35000,544.27000,558.36000,558.36000,3.33%,513889 +2021-01-08,561.63000,579.50000,559.00000,570.53000,570.53000,2.18%,464242 +2021-01-11,565.01000,566.10000,551.82500,557.04000,557.04000,-2.36%,351818 +2021-01-12,552.34000,562.39000,548.41000,552.88000,552.88000,-0.75%,328959 +2021-01-13,551.26000,553.76000,543.91000,551.14000,551.14000,-0.31%,322016 +2021-01-14,546.51000,561.12000,543.01000,554.64000,554.64000,0.64%,304706 +2021-01-15,553.19000,569.65500,548.00000,567.23000,567.23000,2.27%,551686 +2021-01-19,574.72000,574.72000,545.07500,557.41000,557.41000,-1.73%,606957 +2021-01-20,568.84000,575.92000,560.07000,564.37000,564.37000,1.25%,401961 +2021-01-21,563.97000,565.32000,543.32000,543.81000,543.81000,-3.64%,402807 +2021-01-22,546.85000,546.85000,531.17000,534.08000,534.08000,-1.79%,690685 +2021-01-25,533.39000,540.74000,510.10500,539.47000,539.47000,1.01%,568825 +2021-01-26,541.27000,545.00000,530.06000,535.10000,535.10000,-0.81%,469694 +2021-01-27,519.33000,527.68700,507.77000,509.64000,509.64000,-4.76%,859149 +2021-01-28,509.36000,547.57000,509.36000,536.58000,536.58000,5.29%,681735 +2021-01-29,525.16000,530.54500,517.54500,525.38000,525.38000,-2.09%,686234 +2021-02-01,539.93000,544.74500,527.02000,543.05000,543.05000,3.36%,538520 +2021-02-02,551.78000,567.82500,548.01000,557.77000,557.77000,2.71%,782437 +2021-02-03,557.49400,557.49400,541.17000,546.18000,546.18000,-2.08%,756255 +2021-02-04,607.50000,634.46000,600.95000,615.16000,615.16000,12.63%,1759046 +2021-02-05,622.09000,624.54000,614.01000,620.45000,620.45000,0.86%,656642 +2021-02-08,622.19000,630.04000,595.78000,602.44000,602.44000,-2.90%,618356 +2021-02-09,601.39000,618.84000,601.39000,615.00000,615.00000,2.08%,426792 +2021-02-10,618.07000,618.07000,598.21000,605.78000,605.78000,-1.50%,451888 +2021-02-11,611.77000,611.77000,591.15000,599.00000,599.00000,-1.12%,469247 +2021-02-12,601.86000,609.99000,595.16000,609.58000,609.58000,1.77%,394971 +2021-02-16,612.69000,615.76400,604.07000,614.21000,614.21000,0.76%,404575 +2021-02-17,603.67000,611.96000,589.00000,599.53000,599.53000,-2.39%,396655 +2021-02-18,596.07000,600.09000,584.55000,594.99000,594.99000,-0.76%,288073 +2021-02-19,595.91000,601.93000,593.15000,599.25000,599.25000,0.72%,372360 +2021-02-22,590.37000,596.89000,578.12000,579.54000,579.54000,-3.29%,581439 +2021-02-23,563.28000,572.61000,552.91400,567.81000,567.81000,-2.02%,816225 +2021-02-24,560.13000,577.44000,553.84500,573.26000,573.26000,0.96%,647622 +2021-02-25,578.87000,581.67000,547.73000,556.11000,556.11000,-2.99%,807649 +2021-02-26,561.46000,574.98000,554.20000,567.11000,567.11000,1.98%,1060006 +2021-03-01,567.57400,577.80000,557.79000,565.11000,565.11000,-0.35%,1016041 +2021-03-02,565.00000,576.35000,558.00000,563.21000,563.21000,-0.34%,933310 +2021-03-03,559.00000,560.00000,525.77300,527.43000,527.43000,-6.35%,832051 +2021-03-04,523.70000,535.21000,510.00000,520.45000,520.45000,-1.32%,1053463 +2021-03-05,525.00000,539.94000,504.03000,536.46000,536.46000,3.08%,953414 +2021-03-08,532.28000,538.20000,494.45000,496.07000,496.07000,-7.53%,945547 +2021-03-09,511.16000,527.02200,511.16000,515.87000,515.87000,3.99%,933852 +2021-03-10,527.44000,534.82000,509.21000,511.79000,511.79000,-0.79%,661274 +2021-03-11,529.31000,544.92000,523.90000,544.00000,544.00000,6.29%,668371 +2021-03-12,538.65000,538.65000,529.22500,536.44000,536.44000,-1.39%,428365 +2021-03-15,551.09000,560.18000,540.61000,558.85000,558.85000,4.18%,733629 +2021-03-16,566.41000,566.65000,539.11000,542.54000,542.54000,-2.92%,482020 +2021-03-17,532.38000,546.49000,527.26000,540.01000,540.01000,-0.47%,779736 +2021-03-18,527.91000,533.41000,512.25000,514.36000,514.36000,-4.75%,1008619 +2021-03-19,520.97000,533.81000,513.02000,529.46000,529.46000,2.94%,1012478 +2021-03-22,532.34000,538.91000,528.19000,530.60000,530.60000,0.22%,639595 +2021-03-23,528.32000,531.93000,517.18000,518.88000,518.88000,-2.21%,699227 +2021-03-24,521.00000,522.49000,504.58000,506.17000,506.17000,-2.45%,498917 +2021-03-25,502.06000,520.24000,498.00000,517.87000,517.87000,2.31%,512567 +2021-03-26,518.81000,528.78000,511.97000,528.34000,528.34000,2.02%,546986 +2021-03-29,523.19000,526.79000,502.23000,516.00000,516.00000,-2.34%,522327 +2021-03-30,516.22000,526.11000,511.13000,524.33000,524.33000,1.61%,518349 +2021-03-31,532.00000,545.21000,529.25000,541.53000,541.53000,3.28%,606022 +2021-04-01,546.24000,557.15000,544.00000,545.05000,545.05000,0.65%,610224 +2021-04-05,550.33000,554.49000,544.51000,547.94000,547.94000,0.53%,366113 +2021-04-06,551.54000,563.96000,547.56000,553.84000,553.84000,1.08%,650200 +2021-04-07,556.01000,559.38000,545.95000,552.56000,552.56000,-0.23%,453886 +2021-04-08,558.87000,577.92000,556.82000,575.75000,575.75000,4.20%,826801 +2021-04-09,576.52000,592.99000,575.00000,592.56000,592.56000,2.92%,951355 +2021-04-12,593.59000,602.07000,585.66000,601.11000,601.11000,1.44%,524256 +2021-04-13,602.49000,608.02000,591.63000,595.63000,595.63000,-0.91%,390866 +2021-04-14,595.70000,604.16500,589.26000,594.93000,594.93000,-0.12%,395603 +2021-04-15,598.57000,608.20000,598.57000,606.23000,606.23000,1.90%,443793 +2021-04-16,607.14000,608.00000,599.02000,606.33000,606.33000,0.02%,428862 +2021-04-19,608.31000,610.00000,593.67000,603.72000,603.72000,-0.43%,406294 +2021-04-20,603.85000,604.50000,588.29000,596.20000,596.20000,-1.25%,371668 +2021-04-21,595.63000,618.00000,593.18000,616.08000,616.08000,3.33%,400891 +2021-04-22,621.52000,627.52500,609.75000,615.31000,615.31000,-0.12%,447453 +2021-04-23,616.00000,624.79000,616.00000,620.12000,620.12000,0.78%,537891 +2021-04-26,620.98000,625.61000,613.55000,617.24000,617.24000,-0.46%,419087 +2021-04-27,620.41000,625.79000,613.73000,621.76000,621.76000,0.73%,365436 +2021-04-28,616.12000,623.11000,611.65000,613.36000,613.36000,-1.35%,549185 +2021-04-29,643.16000,647.20000,590.44000,604.34000,604.34000,-1.47%,1263514 +2021-04-30,597.76000,615.75000,594.22000,595.53000,595.53000,-1.46%,660357 +2021-05-03,599.14000,610.12000,595.60000,599.77000,599.77000,0.71%,633176 +2021-05-04,594.18000,594.18000,560.50000,582.15000,582.15000,-2.94%,1101016 +2021-05-05,587.00000,587.24000,568.26000,569.25000,569.25000,-2.22%,608992 +2021-05-06,568.69000,584.95000,560.58000,584.72000,584.72000,2.72%,705852 +2021-05-07,586.08000,604.00000,586.08000,598.34000,598.34000,2.33%,694786 +2021-05-10,596.16000,596.16000,551.28000,554.50000,554.50000,-7.33%,866669 +2021-05-11,539.91000,570.12000,536.23000,566.26000,566.26000,2.12%,823989 +2021-05-12,553.42000,557.57500,547.51000,548.64000,548.64000,-3.11%,651060 +2021-05-13,557.58000,559.95000,546.02000,553.62000,553.62000,0.91%,421094 +2021-05-14,562.55000,572.50000,555.97500,569.04000,569.04000,2.79%,366967 +2021-05-17,562.10000,567.53000,554.97000,559.52000,559.52000,-1.67%,369938 +2021-05-18,567.10000,582.71000,565.51000,569.50000,569.50000,1.78%,653356 +2021-05-19,557.42000,572.31000,551.01000,571.49000,571.49000,0.35%,502446 +2021-05-20,575.00000,590.53000,574.19000,587.90000,587.90000,2.87%,444525 +2021-05-21,594.10000,601.38500,587.81000,591.75000,591.75000,0.65%,543990 +2021-05-24,596.90000,611.00000,594.10000,604.45000,604.45000,2.15%,514540 +2021-05-25,605.15000,610.49000,592.95000,594.95000,594.95000,-1.57%,449063 +2021-05-26,593.00000,599.49000,591.26000,596.69000,596.69000,0.29%,455778 +2021-05-27,595.00000,603.16600,586.51000,599.77000,599.77000,0.52%,878168 +2021-05-28,605.00000,609.14000,589.73000,590.15000,590.15000,-1.60%,358446 +2021-06-01,592.44000,596.75900,585.11000,593.48000,593.48000,0.56%,611880 +2021-06-02,592.82000,592.82000,573.85100,575.49000,575.49000,-3.03%,463044 +2021-06-03,567.28000,576.56000,563.87000,566.96000,566.96000,-1.48%,517767 +2021-06-04,574.45000,586.00000,572.53000,582.35000,582.35000,2.71%,511273 +2021-06-07,579.44000,585.95000,575.29000,580.27000,580.27000,-0.36%,438616 +2021-06-08,582.08000,591.94000,579.14700,589.76000,589.76000,1.64%,337094 +2021-06-09,593.00000,595.65000,583.67000,585.50000,585.50000,-0.72%,326375 +2021-06-10,585.81000,612.56000,582.55000,612.15000,612.15000,4.55%,585567 +2021-06-11,611.99000,615.80000,605.64100,611.54000,611.54000,-0.10%,345095 +2021-06-14,613.59000,614.94500,601.20000,605.77000,605.77000,-0.94%,381737 +2021-06-15,609.38000,613.15000,596.11500,600.05000,600.05000,-0.94%,398517 +2021-06-16,599.20000,601.88000,587.59200,599.60000,599.60000,-0.07%,414347 +2021-06-17,596.80000,616.66000,595.82000,613.33000,613.33000,2.29%,600083 +2021-06-18,609.78000,617.11300,599.34000,601.64000,601.64000,-1.91%,993977 +2021-06-21,604.94000,615.17800,597.83500,611.54000,611.54000,1.65%,549414 +2021-06-22,611.51000,611.81000,598.11000,604.71000,604.71000,-1.12%,618242 +2021-06-23,602.39000,608.61000,596.00000,605.82000,605.82000,0.18%,574899 +2021-06-24,609.64000,627.44000,608.00000,617.39000,617.39000,1.91%,837701 +2021-06-25,623.00000,625.65000,607.32000,614.98000,614.98000,-0.39%,2123187 +2021-06-28,618.45000,629.35000,614.43000,621.52000,621.52000,1.06%,574917 +2021-06-29,623.00000,624.55000,611.56500,612.80000,612.80000,-1.40%,427485 +2021-06-30,608.73000,616.08000,603.54000,611.00000,611.00000,-0.29%,508803 +2021-07-01,609.31000,619.04000,607.59000,618.96000,618.96000,1.30%,658900 +2021-07-02,624.81000,625.36000,615.36000,624.17000,624.17000,0.84%,372769 +2021-07-06,624.04000,626.96000,592.13000,604.67000,604.67000,-3.12%,847016 +2021-07-07,609.01000,617.27000,604.01000,612.22000,612.22000,1.25%,370799 +2021-07-08,604.93000,620.52500,598.02000,616.79000,616.79000,0.75%,410765 +2021-07-09,621.92000,638.48000,613.71000,627.19000,627.19000,1.69%,610105 +2021-07-12,631.70000,644.89000,623.75000,642.86000,642.86000,2.50%,573888 +2021-07-13,642.86000,647.82500,636.45000,642.40000,642.40000,-0.07%,400474 +2021-07-14,647.50000,653.86000,631.73000,635.09000,635.09000,-1.14%,488179 +2021-07-15,633.89000,638.27000,609.36000,621.70000,621.70000,-2.11%,701056 +2021-07-16,623.39000,628.35000,613.52000,616.12000,616.12000,-0.90%,472711 +2021-07-19,609.37000,609.37000,591.56000,595.56000,595.56000,-3.34%,679788 +2021-07-20,596.04000,620.37000,589.24000,615.71000,615.71000,3.38%,663936 +2021-07-21,615.53000,621.47000,603.50000,619.65000,619.65000,0.64%,627270 +2021-07-22,623.39000,628.99000,615.92000,627.92000,627.92000,1.33%,358829 +2021-07-23,624.90000,640.41000,624.90000,638.28000,638.28000,1.65%,412239 +2021-07-26,636.01000,636.62000,623.56000,635.58000,635.58000,-0.42%,577957 +2021-07-27,632.74000,638.20000,617.67000,625.51000,625.51000,-1.58%,489804 +2021-07-28,624.14000,630.00000,616.58000,621.87000,621.87000,-0.58%,548226 +2021-07-29,634.36000,682.59000,634.00000,676.98000,676.98000,8.86%,1557762 +2021-07-30,675.60000,697.86700,673.00000,695.80000,695.80000,2.78%,967562 +2021-08-02,700.00000,713.70000,695.60000,700.00000,700.00000,0.60%,871753 +2021-08-03,700.42000,706.07200,687.55500,701.34000,701.34000,0.19%,706981 +2021-08-04,698.90000,712.98000,698.58000,708.01000,708.01000,0.95%,520653 +2021-08-05,711.00000,714.15000,694.12000,699.22000,699.22000,-1.24%,553260 +2021-08-06,696.74000,700.79000,684.00000,693.67000,693.67000,-0.79%,656811 +2021-08-09,693.50000,695.00000,684.90000,686.56000,686.56000,-1.02%,331029 +2021-08-10,689.57000,691.81000,674.19000,687.38000,687.38000,0.12%,513651 +2021-08-11,690.23000,692.12100,676.24000,687.78000,687.78000,0.06%,416798 +2021-08-12,687.72000,705.84000,683.59000,704.27000,704.27000,2.40%,480269 +2021-08-13,700.86000,704.85000,685.69000,691.19000,691.19000,-1.86%,397998 +2021-08-16,684.20000,690.84000,681.19000,690.75000,690.75000,-0.06%,310602 +2021-08-17,690.78000,690.78000,669.31000,680.89000,680.89000,-1.43%,610339 +2021-08-18,680.82000,690.96000,672.73000,675.26000,675.26000,-0.83%,475031 +2021-08-19,671.03000,685.52500,669.63500,679.86000,679.86000,0.68%,359120 +2021-08-20,681.40000,684.26000,672.80700,681.57000,681.57000,0.25%,292939 +2021-08-23,687.38000,699.53000,686.86000,697.50000,697.50000,2.34%,417804 +2021-08-24,696.34000,715.74200,696.34000,712.84000,712.84000,2.20%,602504 +2021-08-25,713.25000,721.45000,711.71500,716.90000,716.90000,0.57%,526472 +2021-08-26,714.65000,717.75000,692.90000,696.56000,696.56000,-2.84%,540594 +2021-08-27,699.32000,709.15000,696.00000,701.85000,701.85000,0.76%,384482 +2021-08-30,706.42000,712.80000,698.68000,702.11000,702.11000,0.04%,351104 +2021-08-31,702.01000,710.67500,700.28000,709.00000,709.00000,0.98%,497716 +2021-09-01,713.14000,719.83000,708.79000,718.72000,718.72000,1.37%,431070 +2021-09-02,721.59000,731.72500,719.00000,729.03000,729.03000,1.43%,384331 +2021-09-03,729.87000,729.87000,711.98000,721.50000,721.50000,-1.03%,356643 +2021-09-07,719.80000,720.50500,706.00000,716.21000,716.21000,-0.73%,439361 +2021-09-08,716.98000,733.33000,715.12000,729.92000,729.92000,1.91%,503911 +2021-09-09,734.46000,735.17000,723.78000,726.41000,726.41000,-0.48%,422766 +2021-09-10,730.22000,731.24000,718.75000,720.67000,720.67000,-0.79%,344375 +2021-09-13,726.54000,726.54000,695.63000,710.68000,710.68000,-1.39%,502847 +2021-09-14,718.36000,724.64000,703.60000,706.45000,706.45000,-0.60%,441117 +2021-09-15,706.06000,713.85000,692.23000,710.31000,710.31000,0.55%,844001 +2021-09-16,712.98000,731.20000,710.35000,728.29000,728.29000,2.53%,656929 +2021-09-17,728.90000,730.61000,715.00000,719.38000,719.38000,-1.22%,834244 +2021-09-20,708.02000,713.68500,698.03000,709.64000,709.64000,-1.35%,684125 +2021-09-21,717.14000,721.00000,704.61000,709.15000,709.15000,-0.07%,646874 +2021-09-22,713.31000,725.27000,701.21000,716.61000,716.61000,1.05%,447940 +2021-09-23,723.00000,737.45200,720.18000,727.11000,727.11000,1.47%,349714 +2021-09-24,718.47000,726.29500,715.29000,725.24000,725.24000,-0.26%,272053 +2021-09-27,716.59000,720.06500,693.39000,701.04000,701.04000,-3.34%,473429 +2021-09-28,692.07000,692.73500,672.65000,677.32000,677.32000,-3.38%,496102 +2021-09-29,679.40000,683.12000,671.44000,673.06000,673.06000,-0.63%,356682 +2021-09-30,684.62100,684.62100,665.41000,665.43000,665.43000,-1.13%,433591 +2021-10-01,672.00000,674.94500,648.20000,662.06000,662.06000,-0.51%,566577 +2021-10-04,658.60000,659.38000,637.56000,640.40000,640.40000,-3.27%,520795 +2021-10-05,643.81000,657.16000,642.19000,648.58000,648.58000,1.28%,496506 +2021-10-06,640.60000,651.35000,638.59000,650.65000,650.65000,0.32%,369853 +2021-10-07,653.62000,671.90000,653.62000,661.41000,661.41000,1.65%,488397 +2021-10-08,663.97000,664.45000,641.82000,643.56000,643.56000,-2.70%,258325 +2021-10-11,638.00000,644.28000,631.14000,631.85000,631.85000,-1.82%,252317 +2021-10-12,632.00000,632.38000,621.87000,627.43000,627.43000,-0.70%,505696 +2021-10-13,608.61000,608.61000,572.51000,596.22000,596.22000,-4.97%,2044316 +2021-10-14,600.99000,604.00000,586.19000,597.72000,597.72000,0.25%,904179 +2021-10-15,605.25000,606.95000,587.06000,589.61000,589.61000,-1.36%,742501 +2021-10-18,586.45000,596.99000,580.11000,595.13000,595.13000,0.94%,560660 +2021-10-19,601.39000,603.68000,592.66000,594.27000,594.27000,-0.14%,393018 +2021-10-20,597.06000,608.73000,592.52000,608.20000,608.20000,2.34%,532772 +2021-10-21,611.19000,618.01000,597.60000,599.49000,599.49000,-1.43%,781001 +2021-10-22,599.00000,600.15000,586.90000,590.56000,590.56000,-1.49%,877416 +2021-10-25,590.00000,597.00000,583.65000,589.81000,589.81000,-0.13%,1110187 +2021-10-26,594.66000,603.34000,586.80000,593.30000,593.30000,0.59%,793929 +2021-10-27,591.28000,615.25000,583.38000,604.39000,604.39000,1.87%,1577934 +2021-10-28,658.39000,662.00000,607.28000,631.80000,631.80000,4.54%,1927873 +2021-10-29,629.18000,629.18000,619.70000,624.37000,624.37000,-1.18%,987169 +2021-11-01,631.50000,667.10000,631.50000,661.46000,661.46000,5.94%,1223007 +2021-11-02,663.00000,678.72000,649.19200,667.06000,667.06000,0.85%,606444 +2021-11-03,667.06000,675.75000,657.87000,673.61000,673.61000,0.98%,425960 +2021-11-04,673.46000,680.79000,670.87000,679.26000,679.26000,0.84%,355346 +2021-11-05,680.40000,687.27000,675.43000,687.19000,687.19000,1.17%,383168 +2021-11-08,690.47000,711.60900,682.87500,710.87000,710.87000,3.45%,876935 +2021-11-09,711.18000,713.33000,699.47700,711.02000,711.02000,0.02%,771751 +2021-11-10,702.17000,709.98000,687.10000,689.61000,689.61000,-3.01%,645353 +2021-11-11,696.99000,697.89000,681.66000,685.91000,685.91000,-0.54%,340028 +2021-11-12,688.99000,693.34000,686.31000,687.80000,687.80000,0.28%,249247 +2021-11-15,692.06000,692.06000,674.51000,680.19000,680.19000,-1.11%,325181 +2021-11-16,682.42000,691.95000,679.00000,689.06000,689.06000,1.30%,329532 +2021-11-17,689.06000,698.81000,680.34000,692.32000,692.32000,0.47%,348894 +2021-11-18,692.54000,695.94000,677.96000,683.83000,683.83000,-1.23%,322218 +2021-11-19,685.55000,691.96000,679.18000,683.29000,683.29000,-0.08%,433578 +2021-11-22,678.34000,682.98000,665.36100,669.68000,669.68000,-1.99%,463301 +2021-11-23,665.97000,666.46700,650.40000,657.26000,657.26000,-1.85%,419779 +2021-11-24,653.16000,657.74000,642.55000,653.20000,653.20000,-0.62%,528005 +2021-11-26,653.20000,654.15000,627.00000,634.22000,634.22000,-2.91%,444531 +2021-11-29,636.86000,642.14000,629.54000,634.47000,634.47000,0.04%,537253 +2021-11-30,632.61000,638.94000,607.47000,611.53000,611.53000,-3.62%,972835 +2021-12-01,622.92000,624.00000,601.73000,602.29000,602.29000,-1.51%,486031 +2021-12-02,602.80000,628.73000,595.07000,624.93000,624.93000,3.76%,732933 +2021-12-03,629.36000,632.57000,605.49000,619.75000,619.75000,-0.83%,536132 +2021-12-06,622.00000,641.28000,615.00000,638.92000,638.92000,3.09%,470797 +2021-12-07,649.16000,675.21000,648.66000,666.72000,666.72000,4.35%,581506 +2021-12-08,670.27000,676.94000,663.67000,675.22000,675.22000,1.27%,303747 +2021-12-09,670.00000,688.60000,670.00000,673.59000,673.59000,-0.24%,355078 +2021-12-10,672.56000,683.83000,660.58500,668.12000,668.12000,-0.81%,394373 +2021-12-13,665.72000,666.49500,628.77000,629.91000,629.91000,-5.72%,527778 +2021-12-14,620.20000,631.82000,598.92500,605.73000,605.73000,-3.84%,668832 +2021-12-15,605.73000,610.20000,591.06000,602.01000,602.01000,-0.61%,1132299 +2021-12-16,610.01000,611.32000,592.41000,595.06000,595.06000,-1.15%,830164 +2021-12-17,592.47000,619.00000,586.90500,609.06000,609.06000,2.35%,1008650 +2021-12-20,597.83000,599.95000,581.29500,593.94000,593.94000,-2.48%,544027 +2021-12-21,601.48000,630.84000,599.87000,628.72000,628.72000,5.86%,550790 +2021-12-22,623.20000,646.59500,616.87000,645.89000,645.89000,2.73%,377799 +2021-12-23,648.28000,663.61000,647.21000,653.98000,653.98000,1.25%,387389 +2021-12-27,656.72000,663.62000,651.79000,661.07000,661.07000,1.08%,257345 +2021-12-28,667.47000,668.82000,652.33000,656.37000,656.37000,-0.71%,269075 +2021-12-29,649.92000,660.00000,649.92000,653.34000,653.34000,-0.46%,231792 +2021-12-30,658.57000,671.00500,656.44000,662.22000,662.22000,1.36%,261220 +2021-12-31,659.47000,674.89000,655.62000,657.18000,657.18000,-0.76%,462521 +2022-01-03,656.30000,658.50000,641.11900,648.05000,648.05000,-1.39%,428189 +2022-01-04,645.86000,652.18900,617.37000,623.50000,623.50000,-3.79%,552090 +2022-01-05,616.95000,621.04000,578.25000,578.84000,578.84000,-7.16%,980141 +2022-01-06,575.48400,587.49000,563.59500,567.62000,567.62000,-1.94%,1149440 +2022-01-07,567.13000,567.13000,545.86000,546.99000,546.99000,-3.63%,1190569 +2022-01-10,533.02000,549.56000,524.34100,548.91000,548.91000,0.35%,1388495 +2022-01-11,547.45000,561.56000,535.32000,559.64000,559.64000,1.95%,1038840 +2022-01-12,562.24000,562.26000,534.51500,539.47000,539.47000,-3.60%,841161 +2022-01-13,542.67000,547.97000,523.01000,524.78000,524.78000,-2.72%,913981 +2022-01-14,519.93000,529.41000,510.83000,524.63000,524.63000,-0.03%,809485 +2022-01-18,509.25000,511.99000,487.49500,489.56000,489.56000,-6.68%,1383073 +2022-01-19,491.79000,506.99000,486.11000,497.59000,497.59000,1.64%,1351106 +2022-01-20,502.27000,518.41000,489.80000,490.71000,490.71000,-1.38%,710516 +2022-01-21,486.49000,488.66800,462.32000,462.78000,462.78000,-5.69%,1064171 +2022-01-24,453.74000,475.32000,432.09000,474.43000,474.43000,2.52%,1093354 +2022-01-25,464.05000,477.79000,458.07000,467.99000,467.99000,-1.36%,1083142 +2022-01-26,475.00000,491.48000,451.62000,457.36000,457.36000,-2.27%,876863 +2022-01-27,467.70000,476.76000,451.62300,455.62000,455.62000,-0.38%,848645 +2022-01-28,454.72000,467.49500,442.37000,463.96000,463.96000,1.83%,1039788 +2022-01-31,479.22000,498.68500,478.00000,494.96000,494.96000,6.68%,1353426 +2022-02-01,494.18000,510.45000,494.18000,508.56000,508.56000,2.75%,898543 +2022-02-02,511.24200,521.84000,498.00000,505.62000,505.62000,-0.58%,1593915 +2022-02-03,480.36000,518.00000,479.47000,503.31000,503.31000,-0.46%,1890676 +2022-02-04,496.89000,497.36000,474.27000,489.86000,489.86000,-2.67%,1471445 +2022-02-07,490.00000,509.40500,489.08000,500.22000,500.22000,2.11%,864462 +2022-02-08,496.15000,516.72000,491.00000,515.49000,515.49000,3.05%,913702 +2022-02-09,522.31000,548.99000,522.31000,545.94000,545.94000,5.91%,1246537 +2022-02-10,525.99400,552.00000,524.19000,532.36000,532.36000,-2.49%,1062916 +2022-02-11,528.38000,534.47000,505.50000,509.10000,509.10000,-4.37%,1162707 +2022-02-14,510.53000,514.55000,500.18000,505.67000,505.67000,-0.67%,550909 +2022-02-15,515.00000,528.95000,513.38000,528.24000,528.24000,4.46%,674969 +2022-02-16,526.17000,529.49000,514.23000,526.38000,526.38000,-0.35%,534933 +2022-02-17,521.01000,523.71000,501.06000,501.76000,501.76000,-4.68%,619346 +2022-02-18,504.03000,510.64000,494.74000,498.65000,498.65000,-0.62%,645813 +2022-02-22,492.56000,510.86000,490.01000,494.11000,494.11000,-0.91%,688642 +2022-02-23,496.33000,501.51000,481.25000,482.66000,482.66000,-2.32%,631782 +2022-02-24,468.58000,511.49700,464.01000,509.15000,509.15000,5.49%,986314 +2022-02-25,506.21000,512.87700,497.22000,512.56000,512.56000,0.67%,460431 +2022-02-28,503.94000,513.12000,499.31000,511.46000,511.46000,-0.21%,592643 +2022-03-01,508.73000,509.83000,490.93000,500.97000,500.97000,-2.05%,614877 +2022-03-02,505.17000,505.20000,481.82000,496.14000,496.14000,-0.96%,581358 +2022-03-03,501.22000,502.24000,475.37000,477.45000,477.45000,-3.77%,655912 +2022-03-04,474.78000,475.15500,452.98000,464.48000,464.48000,-2.72%,755752 +2022-03-07,464.00000,468.80000,434.64000,435.57000,435.57000,-6.22%,1075983 +2022-03-08,430.00000,433.00000,411.80000,415.01000,415.01000,-4.72%,1154621 +2022-03-09,433.22000,444.84000,426.31000,442.05000,442.05000,6.52%,694358 +2022-03-10,428.27000,434.81000,417.00000,430.09000,430.09000,-2.71%,532709 +2022-03-11,438.16000,438.16000,400.00000,400.67000,400.67000,-6.84%,957114 +2022-03-14,403.21000,403.21000,372.62000,378.09000,378.09000,-5.64%,2019557 +2022-03-15,381.09000,392.62500,375.00000,390.73000,390.73000,3.34%,1708639 +2022-03-16,402.34000,421.01000,400.01000,420.65000,420.65000,7.66%,1067481 +2022-03-17,417.66000,427.35000,414.01000,425.48000,425.48000,1.15%,626197 +2022-03-18,426.01000,444.23000,421.07000,442.87000,442.87000,4.09%,1057029 +2022-03-21,436.43000,446.79000,423.92000,432.47000,432.47000,-2.35%,627868 +2022-03-22,434.81000,461.79000,434.81000,457.03000,457.03000,5.68%,916007 +2022-03-23,451.22000,452.73500,435.77000,437.06000,437.06000,-4.37%,622560 +2022-03-24,438.85000,438.85000,422.20000,436.26000,436.26000,-0.18%,794235 +2022-03-25,439.05000,439.99000,418.66500,430.44000,430.44000,-1.33%,663420 +2022-03-28,435.08000,438.31000,426.59000,434.00000,434.00000,0.83%,546704 +2022-03-29,442.57000,458.25000,441.41500,452.94000,452.94000,4.36%,821889 +2022-03-30,449.65000,450.32000,437.97000,442.17000,442.17000,-2.38%,494072 +2022-03-31,444.96000,451.61000,435.78000,436.00000,436.00000,-1.40%,696327 +2022-04-01,439.42000,448.12900,438.94500,446.41000,446.41000,2.39%,693201 +2022-04-04,445.43000,451.18500,439.22000,445.39000,445.39000,-0.23%,537418 +2022-04-05,446.87000,446.87000,434.58000,436.80000,436.80000,-1.93%,614108 +2022-04-06,429.66000,429.66000,412.68500,421.74000,421.74000,-3.45%,708247 +2022-04-07,418.79000,426.70000,415.13000,422.18000,422.18000,0.10%,541647 +2022-04-08,418.98000,426.63000,411.42500,420.56000,420.56000,-0.38%,514388 +2022-04-11,414.00000,425.43300,408.85000,409.69000,409.69000,-2.58%,689688 +2022-04-12,414.06000,430.44000,401.08000,406.23000,406.23000,-0.84%,570028 +2022-04-13,409.02000,420.18000,407.01000,416.91000,416.91000,2.63%,442506 +2022-04-14,416.00000,417.87000,407.37000,409.82000,409.82000,-1.70%,458011 +2022-04-18,408.02000,409.66000,401.21000,405.88000,405.88000,-0.96%,435852 +2022-04-19,403.17000,426.70500,403.01000,424.54000,424.54000,4.60%,711734 +2022-04-20,427.78000,431.27200,418.20000,419.18000,419.18000,-1.26%,626023 +2022-04-21,421.74000,425.03000,382.31000,383.63000,383.63000,-8.48%,927231 +2022-04-22,380.57000,381.60000,360.17000,360.57000,360.57000,-6.01%,1235999 +2022-04-25,363.45000,371.16000,354.86000,368.86000,368.86000,2.30%,1065771 +2022-04-26,363.22000,365.54000,353.93000,361.30000,361.30000,-2.05%,1141990 +2022-04-27,365.02000,378.98000,357.21900,360.43000,360.43000,-0.24%,1299469 +2022-04-28,282.00000,306.95500,270.37000,304.66000,304.66000,-15.47%,4214722 +2022-04-29,303.33000,319.09000,288.88000,289.91000,289.91000,-4.84%,1758747 +2022-05-02,292.48000,310.97000,288.02000,308.88000,308.88000,6.54%,1683042 +2022-05-03,304.02000,311.92000,297.04500,301.02000,301.02000,-2.54%,1077825 +2022-05-04,300.03000,311.62000,286.70000,310.89000,310.89000,3.28%,1111600 +2022-05-05,305.79000,309.00000,280.05000,283.72000,283.72000,-8.74%,1584467 +2022-05-06,285.85000,286.34000,271.53000,280.41000,280.41000,-1.17%,1243760 +2022-05-09,274.22000,277.67000,265.30000,268.96000,268.96000,-4.08%,1308104 +2022-05-10,273.50000,279.60000,254.48000,258.13000,258.13000,-4.03%,2246780 +2022-05-11,258.77000,269.59000,255.00000,256.11000,256.11000,-0.78%,1037550 +2022-05-12,253.82000,265.40000,250.64000,259.53000,259.53000,1.34%,1200468 +2022-05-13,264.42000,276.84000,264.42000,275.52000,275.52000,6.16%,1112521 +2022-05-16,274.66000,281.62000,270.12000,274.20000,274.20000,-0.48%,1101058 +2022-05-17,279.96000,285.46000,273.99000,280.59000,280.59000,2.33%,1190242 +2022-05-18,276.50000,277.41000,267.31000,269.11000,269.11000,-4.09%,1321728 +2022-05-19,267.07000,278.79500,265.51000,273.89000,273.89000,1.78%,782784 +2022-05-20,280.00000,282.41000,267.01000,275.04000,275.04000,0.42%,922921 +2022-05-23,278.46000,279.55000,266.05000,278.71000,278.71000,1.33%,981718 +2022-05-24,273.17000,274.21000,265.01000,270.18000,270.18000,-3.06%,1194962 +2022-05-25,267.15000,281.48000,266.69000,276.57000,276.57000,2.37%,909120 +2022-05-26,274.42000,279.15000,268.15000,274.83000,274.83000,-0.63%,983484 +2022-05-27,276.03000,284.57000,275.62000,284.57000,284.57000,3.54%,953365 +2022-05-31,284.70000,286.40000,272.16500,277.64000,277.64000,-2.44%,1677920 +2022-06-01,281.07000,283.27000,263.48000,265.17000,265.17000,-4.49%,1106528 +2022-06-02,266.76000,287.05000,264.54000,284.87000,284.87000,7.43%,1126656 +2022-06-03,278.66000,280.46000,272.85000,273.60000,273.60000,-3.96%,643248 +2022-06-06,280.87000,281.50000,266.61500,269.01000,269.01000,-1.68%,829278 +2022-06-07,265.76000,275.75000,265.76000,273.51000,273.51000,1.67%,654228 +2022-06-08,275.42000,277.71000,272.32000,273.13000,273.13000,-0.14%,750869 +2022-06-09,268.72000,273.91000,262.13000,262.55000,262.55000,-3.87%,813612 +2022-06-10,257.40000,259.34000,251.63000,257.05500,257.05500,-2.09%,1547868 +2022-06-13,246.89000,251.97000,242.67000,244.01000,244.01000,-5.07%,1273165 +2022-06-14,245.03000,245.63000,235.55000,238.08000,238.08000,-2.43%,1011211 +2022-06-15,240.99000,249.53000,237.12000,243.78000,243.78000,2.39%,1396205 +2022-06-16,235.59000,239.22000,228.35000,229.82000,229.82000,-5.73%,1506480 +2022-06-17,230.96000,240.31500,230.84000,234.47000,234.47000,2.02%,1941685 +2022-06-21,241.14000,241.99000,229.97000,230.31000,230.31000,-1.77%,1412137 +2022-06-22,226.48000,240.80000,225.86000,235.09000,235.09000,2.08%,1600070 +2022-06-23,237.98000,252.57000,236.62000,251.12000,251.12000,6.82%,1164177 +2022-06-24,253.08000,258.93000,252.51000,258.75000,258.75000,3.04%,2794003 +2022-06-27,258.76000,259.79000,249.10000,250.17000,250.17000,-3.32%,1045112 +2022-06-28,251.51000,254.76000,241.43000,241.92000,241.92000,-3.30%,702511 +2022-06-29,243.87000,244.18500,236.81000,242.15000,242.15000,0.10%,841368 +2022-06-30,240.67000,243.65000,232.62000,236.67000,236.67000,-2.26%,835861 +2022-07-01,237.03000,247.67000,235.28000,247.34000,247.34000,4.51%,682031 +2022-07-05,243.50000,255.27000,239.18000,254.11000,254.11000,2.74%,765749 +2022-07-06,254.22000,256.03500,247.42000,249.54000,249.54000,-1.80%,920627 +2022-07-07,251.84000,260.19000,250.52000,259.64000,259.64000,4.05%,681679 +2022-07-08,254.27000,269.46000,252.28000,261.52000,261.52000,0.72%,971841 +2022-07-11,257.97000,261.53600,247.86000,249.48000,249.48000,-4.60%,707216 +2022-07-12,251.36000,254.29500,245.91000,248.98000,248.98000,-0.20%,565211 +2022-07-13,242.64000,254.03000,238.30000,249.86000,249.86000,0.35%,568926 +2022-07-14,245.15000,248.97000,240.05000,247.18000,247.18000,-1.07%,905715 +2022-07-15,252.02000,256.09000,247.27000,254.88000,254.88000,3.12%,449794 +2022-07-18,257.78000,261.85000,252.79000,254.08000,254.08000,-0.31%,617271 +2022-07-19,259.11000,269.84000,256.99500,267.31000,267.31000,5.21%,690667 +2022-07-20,265.74000,282.91000,265.33500,274.49000,274.49000,2.69%,954255 +2022-07-21,275.47000,286.46000,273.09000,284.24000,284.24000,3.55%,733333 +2022-07-22,278.70000,281.22500,262.00000,265.88000,265.88000,-6.46%,1256864 +2022-07-25,265.30000,266.64300,250.22000,252.07000,252.07000,-5.19%,1596970 +2022-07-26,253.16000,253.16000,247.11000,251.86000,251.86000,-0.08%,1334959 +2022-07-27,256.57000,265.72000,255.31000,262.61000,262.61000,4.27%,1440850 +2022-07-28,270.55000,283.83000,255.90000,282.25000,282.25000,7.48%,2250337 +2022-07-29,277.59000,283.54000,274.03000,280.97000,280.97000,-0.45%,893092 +2022-08-01,278.33000,289.98000,276.69000,282.82000,282.82000,0.66%,918084 +2022-08-02,278.02000,285.15000,275.53500,281.23000,281.23000,-0.56%,584175 +2022-08-03,284.00000,287.99000,279.00000,286.21000,286.21000,1.77%,628633 +2022-08-04,286.63000,296.25000,285.00000,293.73000,293.73000,2.63%,782516 +2022-08-05,286.82000,294.20000,283.28000,293.89000,293.89000,0.05%,708229 +2022-08-08,295.19000,302.97000,291.40000,293.06000,293.06000,-0.28%,642268 +2022-08-09,288.35000,288.35000,271.95000,273.64000,273.64000,-6.63%,750976 +2022-08-10,283.34000,287.90000,279.44000,287.81000,287.81000,5.18%,717337 +2022-08-11,291.90000,297.92000,286.23000,287.38000,287.38000,-0.15%,391942 +2022-08-12,288.94000,290.93000,285.14000,289.00000,289.00000,0.56%,553784 +2022-08-15,288.68000,292.87000,284.52000,286.19000,286.19000,-0.97%,1120719 +2022-08-16,283.35000,291.91000,272.30500,289.04000,289.04000,1.00%,861988 +2022-08-17,284.01000,286.98600,272.73000,277.66000,277.66000,-3.94%,663655 +2022-08-18,277.22000,282.01000,273.55000,281.66000,281.66000,1.44%,554071 +2022-08-19,277.56000,279.56000,268.74000,269.82000,269.82000,-4.20%,793606 +2022-08-22,263.14000,266.82000,255.08000,256.05000,256.05000,-5.10%,648397 +2022-08-23,255.63000,258.30000,251.16000,252.23000,252.23000,-1.49%,601041 +2022-08-24,252.68000,262.92000,251.60000,261.70000,261.70000,3.75%,703043 +2022-08-25,265.64000,273.24000,265.61000,272.99000,272.99000,4.31%,569641 +2022-08-26,271.96000,271.96000,252.12000,252.45000,252.45000,-7.52%,868682 +2022-08-29,250.00000,255.48700,246.70000,247.99000,247.99000,-1.77%,536607 +2022-08-30,250.59000,254.00000,242.90800,246.68000,246.68000,-0.53%,545984 +2022-08-31,250.21000,252.50000,243.00000,243.70000,243.70000,-1.21%,530476 +2022-09-01,238.96000,245.97000,234.01000,245.74000,245.74000,0.84%,654181 +2022-09-02,249.54000,250.94000,241.92000,244.51000,244.51000,-0.50%,603178 +2022-09-06,244.55000,244.81000,234.55000,238.99000,238.99000,-2.26%,652198 +2022-09-07,239.23000,250.29000,237.66000,249.94000,249.94000,4.58%,594708 +2022-09-08,245.37000,258.25000,244.03000,257.30000,257.30000,2.94%,624499 +2022-09-09,259.09000,264.93000,259.09000,263.11000,263.11000,2.26%,760284 +2022-09-12,264.29000,272.15000,264.03000,267.79000,267.79000,1.78%,509014 +2022-09-13,255.00000,255.16500,246.45000,247.06000,247.06000,-7.74%,711399 +2022-09-14,246.89000,252.12000,243.41500,246.74000,246.74000,-0.13%,811951 +2022-09-15,244.02000,260.30500,244.02000,252.00000,252.00000,2.13%,1240178 +2022-09-16,247.80000,250.36000,242.25000,249.02000,249.02000,-1.18%,1615162 +2022-09-19,244.58000,247.63000,235.20000,244.19000,244.19000,-1.94%,802331 +2022-09-20,239.56000,240.45000,231.31000,232.22000,232.22000,-4.90%,849560 +2022-09-21,232.22000,240.20000,225.81000,226.68000,226.68000,-2.39%,795473 +2022-09-22,224.14000,225.66000,214.68000,217.95000,217.95000,-3.85%,909382 +2022-09-23,215.52000,222.93000,213.24000,222.43000,222.43000,2.06%,1149847 +2022-09-26,222.43000,228.10000,217.19000,219.64000,219.64000,-1.25%,844051 +2022-09-27,223.68000,225.81000,212.42000,214.22000,214.22000,-2.47%,968485 +2022-09-28,216.60000,216.70000,206.67000,212.10000,212.10000,-0.99%,2323977 +2022-09-29,208.57000,211.50000,204.32000,211.01000,211.01000,-0.51%,1083597 +2022-09-30,211.96000,218.31000,206.76000,207.11000,207.11000,-1.85%,956552 +2022-10-03,209.14000,217.32000,206.00000,215.64000,215.64000,4.12%,1051813 +2022-10-04,221.67000,230.27000,220.83000,229.91000,229.91000,6.62%,1217124 +2022-10-05,225.81000,230.45000,221.45000,228.81000,228.81000,-0.48%,587832 +2022-10-06,229.16000,233.64000,222.05000,222.36000,222.36000,-2.82%,580290 +2022-10-07,217.46000,220.09000,210.39000,211.58000,211.58000,-4.85%,779545 +2022-10-10,213.17000,213.79000,205.00000,207.38000,207.38000,-1.99%,692571 +2022-10-11,206.77000,213.10000,202.01000,208.45000,208.45000,0.52%,740427 +2022-10-12,207.98000,209.58000,203.21000,208.05000,208.05000,-0.19%,719804 +2022-10-13,200.02000,214.37000,197.87000,212.31000,212.31000,2.05%,872931 +2022-10-14,216.79000,217.73000,201.09000,201.63000,201.63000,-5.03%,718577 +2022-10-17,205.61000,213.49000,203.26000,211.44000,211.44000,4.87%,725407 +2022-10-18,219.47000,222.37000,207.99000,210.00000,210.00000,-0.68%,765270 +2022-10-19,207.17000,210.07000,203.57000,204.98000,204.98000,-2.39%,530071 +2022-10-20,204.01000,208.05500,197.78000,198.28000,198.28000,-3.27%,1076902 +2022-10-21,196.58000,208.45000,192.63000,207.67000,207.67000,4.74%,1183000 +2022-10-24,207.97000,211.51000,204.87000,211.39000,211.39000,1.79%,852044 +2022-10-25,212.39000,221.72000,212.39000,217.98000,217.98000,3.12%,1402189 +2022-10-26,219.17000,229.56000,217.98000,221.64000,221.64000,1.68%,1303781 +2022-10-27,188.89000,188.89000,176.00000,181.53000,181.53000,-18.10%,4187868 +2022-10-28,180.23000,190.44500,179.25000,188.62000,188.62000,3.91%,1865674 +2022-10-31,190.00000,201.56200,190.00000,194.30000,194.30000,3.01%,1990126 +2022-11-01,197.55000,202.42000,192.53000,193.06000,193.06000,-0.64%,2003421 +2022-11-02,192.44000,193.27000,178.91000,179.08000,179.08000,-7.24%,1348156 +2022-11-03,176.39000,177.34000,172.05000,175.83000,175.83000,-1.81%,1277124 +2022-11-04,182.54000,182.61000,175.93000,180.93000,180.93000,2.90%,844495 +2022-11-07,182.80000,184.35000,178.93000,181.37000,181.37000,0.24%,911085 +2022-11-08,181.40000,185.48000,175.34000,180.40000,180.40000,-0.53%,1412933 +2022-11-09,179.72000,179.72000,174.13000,174.58000,174.58000,-3.23%,1202387 +2022-11-10,186.96000,196.71000,186.50000,196.48000,196.48000,12.54%,1605109 +2022-11-11,197.80000,221.62000,195.95000,218.98000,218.98000,11.45%,1909831 +2022-11-14,214.74000,214.99000,210.06200,210.33000,210.33000,-3.95%,1330117 +2022-11-15,215.55000,220.30000,211.87000,212.92000,212.92000,1.23%,816519 +2022-11-16,212.84000,212.90300,200.18000,201.39000,201.39000,-5.42%,732224 +2022-11-17,195.58000,196.63000,191.71000,194.96000,194.96000,-3.19%,1243717 +2022-11-18,200.00000,201.15000,191.73700,193.56000,193.56000,-0.72%,605957 +2022-11-21,190.38000,194.25000,189.00000,191.63000,191.63000,-1.00%,737531 +2022-11-22,192.90000,192.90000,188.01000,191.39000,191.39000,-0.13%,757236 +2022-11-23,192.33000,199.17000,191.03500,196.28000,196.28000,2.55%,455886 +2022-11-25,194.82000,196.28000,190.99000,194.67000,194.67000,-0.82%,387805 +2022-11-28,194.69000,197.86000,189.07000,189.78000,189.78000,-2.51%,772769 +2022-11-29,188.86000,194.05000,187.36000,191.83000,191.83000,1.08%,583656 +2022-11-30,192.39000,196.74000,184.69000,196.66000,196.66000,2.52%,1694133 +2022-12-01,197.59000,202.24000,195.70000,201.77000,201.77000,2.60%,848844 +2022-12-02,197.03000,199.99500,195.92500,198.41000,198.41000,-1.67%,566973 +2022-12-05,195.00000,195.84200,187.54000,187.91000,187.91000,-5.29%,932847 +2022-12-06,186.76000,187.23000,183.26000,186.04000,186.04000,-1.00%,708647 +2022-12-07,185.67000,189.09000,184.66000,187.33000,187.33000,0.69%,564221 +2022-12-08,188.53000,192.02000,186.05000,190.46000,190.46000,1.67%,663471 +2022-12-09,190.52000,193.54000,188.48300,188.81000,188.81000,-0.87%,603631 +2022-12-12,190.95000,196.43500,188.40000,195.01000,195.01000,3.28%,1106935 +2022-12-13,205.81000,207.49000,195.89000,198.58000,198.58000,1.83%,1031063 +2022-12-14,197.32000,202.00000,193.52000,195.81000,195.81000,-1.39%,694098 +2022-12-15,191.74000,216.04000,186.74000,201.97000,201.97000,3.15%,2746735 +2022-12-16,198.25000,200.00000,192.99800,198.21000,198.21000,-1.86%,2033768 +2022-12-19,197.90000,202.81000,197.81000,198.76000,198.76000,0.28%,1176709 +2022-12-20,196.30000,203.64000,195.86000,200.75000,200.75000,1.00%,903428 +2022-12-21,201.04000,204.38500,200.16000,204.28000,204.28000,1.76%,818976 +2022-12-22,202.28000,203.63000,196.88000,203.49000,203.49000,-0.39%,728835 +2022-12-23,201.58000,203.88000,198.25000,203.67000,203.67000,0.09%,931528 +2022-12-27,203.23000,207.12000,200.16000,204.59000,204.59000,0.45%,729919 +2022-12-28,204.80000,206.52500,200.39000,201.58000,201.58000,-1.47%,1140548 +2022-12-29,203.61000,214.20000,201.61000,212.14000,212.14000,5.24%,728492 +2022-12-30,208.10000,211.31000,206.71000,210.90000,210.90000,-0.58%,681717 +2023-01-03,215.46000,219.53000,208.28500,212.28000,212.28000,0.65%,1170143 +2023-01-04,217.26000,225.23000,215.14000,224.63000,224.63000,5.82%,1021150 +2023-01-05,221.89000,222.91700,216.90000,219.82000,219.82000,-2.14%,778690 +2023-01-06,222.10000,222.99000,212.87000,220.77000,220.77000,0.43%,636963 +2023-01-09,224.03000,230.35000,222.08000,227.67000,227.67000,3.13%,830680 +2023-01-10,227.17000,233.45000,227.17000,232.25000,232.25000,2.01%,720693 +2023-01-11,234.00000,238.15000,231.21000,234.16000,234.16000,0.82%,1151175 +2023-01-12,234.16000,237.24000,228.34000,235.58000,235.58000,0.61%,1007292 +2023-01-13,233.17000,240.15000,232.28300,239.76000,239.76000,1.77%,807107 +2023-01-17,238.78000,246.44000,237.88000,246.04000,246.04000,2.62%,1226478 +2023-01-18,247.28000,254.71000,246.05000,246.80000,246.80000,0.31%,1156292 +2023-01-19,242.07000,242.71500,230.17500,236.30000,236.30000,-4.25%,1210950 +2023-01-20,237.78000,243.30000,235.84000,243.01000,243.01000,2.84%,734187 +2023-01-23,246.12000,253.85000,244.84000,251.38000,251.38000,3.44%,1027003 +2023-01-24,250.08000,258.31000,250.08000,252.63000,252.63000,0.50%,920431 +2023-01-25,246.82000,252.47000,245.64000,252.08000,252.08000,-0.22%,820754 +2023-01-26,255.86000,263.10000,254.99000,262.95000,262.95000,4.31%,1177007 +2023-01-27,260.00000,270.00000,259.02000,269.20000,269.20000,2.38%,1165255 +2023-01-30,263.50000,268.55000,261.49500,265.82000,265.82000,-1.26%,1454368 +2023-01-31,265.26000,269.78000,265.00000,269.73000,269.73000,1.47%,844738 +2023-02-01,270.29000,284.13600,268.94000,282.53000,282.53000,4.75%,1987472 +2023-02-02,336.50000,368.87000,332.60200,359.88000,359.88000,27.38%,4437233 +2023-02-03,350.41000,352.83500,341.00000,343.10000,343.10000,-4.66%,1664736 +2023-02-06,347.99500,364.76000,341.82000,342.46000,342.46000,-0.19%,2008395 +2023-02-07,341.02500,346.75000,332.80000,345.07000,345.07000,0.76%,1239642 +2023-02-08,341.64000,343.55000,333.00000,334.83000,334.83000,-2.97%,731236 +2023-02-09,336.48000,337.57000,320.45000,321.38000,321.38000,-4.02%,1116048 +2023-02-10,321.38000,322.68000,310.38000,315.81000,315.81000,-1.73%,1046394 +2023-02-13,319.25000,325.54000,315.45000,325.26000,325.26000,2.99%,946825 +2023-02-14,324.39000,334.28000,320.12000,331.52000,331.52000,1.92%,1045118 +2023-02-15,327.98000,339.10000,327.70000,338.39000,338.39000,2.07%,961242 +2023-02-16,331.68000,336.50500,323.73000,326.17000,326.17000,-3.61%,983724 +2023-02-17,322.16000,322.19000,312.61000,316.71000,316.71000,-2.90%,944035 +2023-02-21,313.00000,315.35000,303.75000,304.00000,304.00000,-4.01%,917223 +2023-02-22,303.81000,308.42900,300.65000,302.72000,302.72000,-0.42%,960620 +2023-02-23,304.34000,306.72000,297.51000,305.46000,305.46000,0.91%,807502 +2023-02-24,297.47000,306.78000,297.26100,306.28000,306.28000,0.27%,699696 +2023-02-27,309.30000,311.16000,303.15000,304.64000,304.64000,-0.54%,672081 +2023-02-28,303.55000,313.10900,303.55000,309.50000,309.50000,1.60%,754196 +2023-03-01,307.50000,310.63000,302.20000,308.53000,308.53000,-0.31%,932406 +2023-03-02,303.22000,313.62000,303.17000,313.21000,313.21000,1.52%,673488 +2023-03-03,314.53000,335.67000,314.53000,334.56000,334.56000,6.82%,1447048 +2023-03-06,337.39500,357.00000,334.94500,335.80000,335.80000,0.37%,2190041 +2023-03-07,337.02000,341.81000,333.41000,334.78000,334.78000,-0.30%,933204 +2023-03-08,333.59000,334.81000,327.90000,332.26000,332.26000,-0.75%,572336 +2023-03-09,333.12000,336.63000,321.00000,321.64000,321.64000,-3.20%,1053820 +2023-03-10,321.97000,322.50000,306.71000,312.79000,312.79000,-2.75%,882951 +2023-03-13,311.41000,322.88000,307.37000,315.41000,315.41000,0.84%,1017106 +2023-03-14,322.17000,326.79000,316.12000,320.76000,320.76000,1.70%,871528 +2023-03-15,313.04000,318.61000,307.65000,318.17000,318.17000,-0.81%,1105194 +2023-03-16,317.69000,327.98000,314.55500,326.40000,326.40000,2.59%,925087 +2023-03-17,325.09000,326.48500,317.67000,320.87000,320.87000,-1.69%,1580829 +2023-03-20,320.19000,321.63000,314.45000,316.36000,316.36000,-1.41%,632566 +2023-03-21,319.98000,330.71000,318.01000,327.64000,327.64000,3.57%,854595 +2023-03-22,327.00000,327.00000,312.08000,312.31000,312.31000,-4.68%,1007754 +2023-03-23,314.06000,319.54000,307.35000,311.48000,311.48000,-0.27%,1006876 +2023-03-24,309.70000,311.31000,300.86000,306.70000,306.70000,-1.53%,994133 +2023-03-27,308.25000,311.92000,301.86000,305.95000,305.95000,-0.24%,700389 +2023-03-28,306.43000,309.87000,304.31000,305.29000,305.29000,-0.22%,616681 +2023-03-29,309.37000,310.05000,303.71000,306.21000,306.21000,0.30%,499943 +2023-03-30,311.19000,314.55000,309.51000,311.85000,311.85000,1.84%,565943 +2023-03-31,315.04000,335.15000,315.00000,334.14000,334.14000,7.15%,1215289 +2023-04-03,333.29000,335.08000,324.30000,327.35000,327.35000,-2.03%,646012 +2023-04-04,329.50000,333.01000,325.08000,326.85000,326.85000,-0.15%,489998 +2023-04-05,324.44000,324.44000,314.16100,317.02000,317.02000,-3.01%,526609 +2023-04-06,315.67000,324.63000,312.47000,323.14000,323.14000,1.93%,612982 +2023-04-10,319.58000,330.79500,316.62000,330.66000,330.66000,2.33%,555181 +2023-04-11,331.47000,342.20000,331.47000,339.00000,339.00000,2.52%,904792 +2023-04-12,342.38000,343.22300,331.73000,332.25000,332.25000,-1.99%,535095 +2023-04-13,336.68000,341.57000,334.63000,341.35000,341.35000,2.74%,656209 +2023-04-14,341.67000,346.48000,337.73000,342.27000,342.27000,0.27%,558366 +2023-04-17,343.17000,348.14000,341.70500,347.69000,347.69000,1.58%,559279 +2023-04-18,353.37000,355.86500,346.09000,348.05000,348.05000,0.10%,684982 +2023-04-19,345.09000,357.86500,345.09000,356.37000,356.37000,2.39%,522702 +2023-04-20,351.94000,357.98000,351.59000,352.39000,352.39000,-1.12%,502577 +2023-04-21,353.64000,356.48000,351.07000,355.14000,355.14000,0.78%,675107 +2023-04-24,355.14000,363.27000,352.33000,363.06000,363.06000,2.23%,810275 +2023-04-25,359.83000,362.23000,351.05500,351.52000,351.52000,-3.18%,995304 +2023-04-26,351.83000,355.21000,348.12000,354.55000,354.55000,0.86%,1171600 +2023-04-27,321.95000,326.55000,309.00000,317.73000,317.73000,-10.38%,2439954 +2023-04-28,317.02000,326.31000,316.73000,325.30000,325.30000,2.38%,1098746 +2023-05-01,324.89000,326.50500,314.52000,317.33000,317.33000,-2.45%,714972 +2023-05-02,317.15000,319.56000,305.39500,306.84000,306.84000,-3.31%,1016588 +2023-05-03,306.85000,310.51000,302.38200,303.11000,303.11000,-1.22%,854927 +2023-05-04,301.20000,304.30000,297.83000,304.11000,304.11000,0.33%,730234 +2023-05-05,306.69000,314.25000,306.26000,313.64000,313.64000,3.13%,595910 +2023-05-08,311.80000,312.28500,302.77000,306.07000,306.07000,-2.41%,694529 +2023-05-09,303.01000,304.57000,298.51000,302.74000,302.74000,-1.09%,585264 +2023-05-10,307.00000,308.35500,302.42000,305.26000,305.26000,0.83%,504726 +2023-05-11,303.43000,303.60000,291.79000,296.08000,296.08000,-3.01%,753408 +2023-05-12,296.78000,297.80300,291.29500,293.71000,293.71000,-0.80%,568075 +2023-05-15,293.00000,300.37000,291.10000,297.28000,297.28000,1.22%,474117 +2023-05-16,294.15000,295.34000,289.87000,292.30000,292.30000,-1.68%,569799 +2023-05-17,293.76000,293.97000,285.19000,291.36000,291.36000,-0.32%,717973 +2023-05-18,290.92000,296.20000,287.69000,293.42000,293.42000,0.71%,730237 +2023-05-19,293.39000,293.94000,287.73000,290.99000,290.99000,-0.83%,486239 +2023-05-22,291.04000,304.36000,290.22000,300.83000,300.83000,3.38%,757764 +2023-05-23,295.90000,303.10000,281.29000,282.55000,282.55000,-6.08%,1362844 +2023-05-24,281.45000,284.02000,278.03900,281.23000,281.23000,-0.47%,753262 +2023-05-25,282.96000,284.89000,277.76000,280.08000,280.08000,-0.41%,513404 +2023-05-26,280.82000,286.98000,279.85000,285.39000,285.39000,1.90%,474704 +2023-05-30,283.79000,287.06000,281.86000,284.95000,284.95000,-0.15%,547795 +2023-05-31,281.86000,283.33000,273.46500,282.66000,282.66000,-0.80%,894490 +2023-06-01,283.65000,298.64000,282.29000,297.20000,297.20000,5.14%,1105711 +2023-06-02,299.74000,302.68000,296.02000,302.00000,302.00000,1.62%,696391 +2023-06-05,302.00000,306.85000,301.47500,305.15000,305.15000,1.04%,602888 +2023-06-06,303.72000,308.65000,301.97000,304.68000,304.68000,-0.15%,391189 +2023-06-07,306.07000,311.74000,300.73000,301.73000,301.73000,-0.97%,550487 +2023-06-08,300.29000,308.32000,300.29000,306.76000,306.76000,1.67%,428839 +2023-06-09,304.60000,309.66000,301.99000,304.44000,304.44000,-0.76%,484576 +2023-06-12,304.81000,311.71500,301.89000,311.29000,311.29000,2.25%,572974 +2023-06-13,315.00000,328.99000,313.20000,322.02000,322.02000,3.45%,953839 +2023-06-14,324.11000,328.49000,317.72000,322.46000,322.46000,0.14%,538993 +2023-06-15,322.04000,334.57000,321.28000,333.19000,333.19000,3.33%,692882 +2023-06-16,334.95000,335.87000,326.52000,330.29000,330.29000,-0.87%,1258299 +2023-06-20,327.02000,333.05000,320.53000,331.43000,331.43000,0.35%,529996 +2023-06-21,330.81000,334.15000,328.02500,330.71000,330.71000,-0.22%,579151 +2023-06-22,331.10000,335.10000,326.41000,334.40000,334.40000,1.12%,460100 +2023-06-23,329.03000,331.06000,325.00000,328.83000,328.83000,-1.67%,1094352 +2023-06-26,328.01000,335.73700,327.67000,331.46000,331.46000,0.80%,389519 +2023-06-27,333.29000,341.91500,328.99000,340.69000,340.69000,2.78%,495655 +2023-06-28,341.30000,348.86000,340.19000,345.07000,345.07000,1.29%,490539 +2023-06-29,345.00000,349.66600,337.76000,341.79000,341.79000,-0.95%,553049 +2023-06-30,344.73000,356.24000,344.30000,353.64000,353.64000,3.47%,911192 +2023-07-03,350.70000,351.38000,340.00000,344.59000,344.59000,-2.56%,475471 +2023-07-05,339.73000,339.73000,327.19000,336.82000,336.82000,-2.25%,789935 +2023-07-06,330.08000,331.76000,323.53000,330.92000,330.92000,-1.75%,652658 +2023-07-07,331.11000,335.61000,328.71000,329.54000,329.54000,-0.42%,583673 +2023-07-10,330.89000,343.82000,330.89000,343.70000,343.70000,4.30%,558662 +2023-07-11,343.90000,351.08000,343.71000,350.10000,350.10000,1.86%,449384 +2023-07-12,355.30500,358.84500,349.02000,357.60000,357.60000,2.14%,709284 +2023-07-13,358.98000,368.06000,357.56000,367.56000,367.56000,2.79%,589401 +2023-07-14,367.51000,371.39000,366.15000,366.88000,366.88000,-0.19%,591282 +2023-07-17,362.53000,371.99000,360.38500,370.36000,370.36000,0.95%,512525 +2023-07-18,359.00000,361.03000,353.62000,360.62000,360.62000,-2.63%,883373 +2023-07-19,355.00000,355.11000,340.33000,342.58000,342.58000,-5.00%,1272846 +2023-07-20,340.76000,340.76000,330.74000,330.99000,330.99000,-3.38%,1238104 +2023-07-21,332.83000,340.03000,331.55000,337.37000,337.37000,1.93%,1568885 +2023-07-24,337.25000,338.37000,332.99000,337.01000,337.01000,-0.11%,976283 +2023-07-25,335.51000,337.19000,324.89000,332.14000,332.14000,-1.45%,1355827 +2023-07-26,329.59000,340.48000,328.06000,339.85000,339.85000,2.32%,1096884 +2023-07-27,403.83000,413.20000,379.52000,385.31000,385.31000,13.38%,3474535 +2023-07-28,396.37000,397.00000,378.22000,381.90000,381.90000,-0.89%,1152595 +2023-07-31,384.90000,384.90000,376.00500,377.89000,377.89000,-1.05%,642731 +2023-08-01,374.68000,379.73000,372.61000,376.62000,376.62000,-0.34%,608276 +2023-08-02,372.00000,372.65000,363.30000,367.40000,367.40000,-2.45%,575696 +2023-08-03,363.22000,367.40000,362.19000,366.24000,366.24000,-0.32%,412542 +2023-08-04,366.99000,369.71000,359.72000,361.44000,361.44000,-1.31%,613456 +2023-08-07,361.86000,364.61000,358.30000,361.25000,361.25000,-0.05%,547898 +2023-08-08,357.57000,359.13000,353.53000,357.75000,357.75000,-0.97%,536395 +2023-08-09,358.73000,359.88000,352.67000,352.80000,352.80000,-1.38%,422428 +2023-08-10,354.35000,357.14000,345.88000,347.23000,347.23000,-1.58%,387548 +2023-08-11,343.90000,354.56000,342.20000,352.88000,352.88000,1.63%,517150 +2023-08-14,351.33000,360.67000,349.65000,360.49000,360.49000,2.16%,432062 +2023-08-15,359.84000,364.70000,356.21000,361.05000,361.05000,0.16%,487771 +2023-08-16,359.57000,361.57000,357.73000,358.54000,358.54000,-0.70%,526077 +2023-08-17,360.61000,360.61000,348.02000,349.18000,349.18000,-2.61%,639970 +2023-08-18,345.49000,352.43000,344.25000,350.36000,350.36000,0.34%,503823 +2023-08-21,351.00000,351.94000,342.28000,342.59000,342.59000,-2.22%,590624 +2023-08-22,342.52000,353.50000,342.00000,351.63000,351.63000,2.64%,534901 +2023-08-23,353.55000,362.87000,353.55000,359.48000,359.48000,2.23%,505587 +2023-08-24,366.72000,369.50000,350.53000,350.71000,350.71000,-2.44%,613656 +2023-08-25,351.00000,357.02000,348.44000,356.35000,356.35000,1.61%,421951 +2023-08-28,360.49000,360.73000,356.45000,358.66000,358.66000,0.65%,274433 +2023-08-29,358.15000,368.00000,356.90500,367.62000,367.62000,2.50%,413130 +2023-08-30,371.11000,374.87000,369.61000,370.86000,370.86000,0.88%,579130 +2023-08-31,372.50000,374.46000,369.70500,370.14000,370.14000,-0.19%,578025 +2023-09-01,375.14000,375.68000,369.01000,374.90000,374.90000,1.29%,374371 +2023-09-05,374.90000,374.90000,367.00000,368.63000,368.63000,-1.67%,529795 +2023-09-06,367.86000,370.41000,365.25000,369.70000,369.70000,0.29%,618613 +2023-09-07,367.71000,367.71000,339.77000,340.93000,340.93000,-7.78%,1539687 +2023-09-08,339.61000,342.00000,330.36000,332.26000,332.26000,-2.54%,702970 +2023-09-11,335.00000,336.11000,331.00000,335.18000,335.18000,0.88%,491396 +2023-09-12,330.97000,334.24000,321.66000,322.29000,322.29000,-3.85%,500257 +2023-09-13,320.79000,324.54000,316.32000,322.41000,322.41000,0.04%,492356 +2023-09-14,329.38000,334.42600,325.07000,332.84000,332.84000,3.24%,573808 +2023-09-15,332.42000,335.72500,326.49000,332.09000,332.09000,-0.23%,848745 +2023-09-18,331.13000,332.48500,325.08000,325.32000,325.32000,-2.04%,484808 +2023-09-19,324.30000,326.07100,316.68000,318.00000,318.00000,-2.25%,558955 +2023-09-20,318.21000,319.00000,309.44000,309.50000,309.50000,-2.67%,606699 +2023-09-21,305.70000,305.70000,298.87000,300.28000,300.28000,-2.98%,847958 +2023-09-22,301.71000,303.96000,297.09000,298.56000,298.56000,-0.57%,613640 +2023-09-25,298.08000,298.54500,293.42000,298.02000,298.02000,-0.18%,656191 +2023-09-26,296.31000,300.99000,295.32500,299.01000,299.01000,0.33%,608347 +2023-09-27,300.00000,303.93000,297.12100,301.68000,301.68000,0.89%,744298 +2023-09-28,300.91000,310.75000,300.91000,307.51000,307.51000,1.93%,529821 +2023-09-29,309.37000,311.79000,303.57000,305.32000,305.32000,-0.71%,463864 +2023-10-02,302.97000,305.36000,296.03000,299.76000,299.76000,-1.82%,566044 +2023-10-03,296.05000,301.77000,288.41000,290.61000,290.61000,-3.05%,584657 +2023-10-04,292.03000,292.44000,286.47000,291.70000,291.70000,0.38%,783668 +2023-10-05,291.70000,292.00000,276.48500,280.17500,280.17500,-3.95%,1015220 +2023-10-06,276.28000,287.68000,275.37000,284.64000,284.64000,1.59%,702330 +2023-10-09,280.81000,284.77000,277.00000,283.94000,283.94000,-0.25%,438873 +2023-10-10,285.03000,291.69000,282.47500,286.51000,286.51000,0.91%,476346 +2023-10-11,285.04000,286.94200,276.09000,277.52000,277.52000,-3.14%,914410 +2023-10-12,278.00000,278.20000,265.62000,268.00000,268.00000,-3.43%,902753 +2023-10-13,268.00000,270.73000,263.56000,265.99000,265.99000,-0.75%,764914 +2023-10-16,269.97000,275.39000,264.64000,272.36000,272.36000,2.39%,784126 +2023-10-17,270.93000,278.37600,270.93000,276.76000,276.76000,1.62%,521915 +2023-10-18,272.43000,274.73000,269.09000,272.40000,272.40000,-1.58%,694393 +2023-10-19,271.57000,275.29000,268.96000,270.29000,270.29000,-0.77%,457947 +2023-10-20,271.27000,272.90000,266.67000,269.88000,269.88000,-0.15%,495489 +2023-10-23,266.68000,269.62000,265.25000,265.72000,265.72000,-1.54%,736926 +2023-10-24,264.64000,267.93000,262.75000,265.46000,265.46000,-0.10%,1128805 +2023-10-25,263.00000,264.44500,252.33000,253.69000,253.69000,-4.43%,2006853 +2023-10-26,196.90000,201.06000,187.21000,190.56000,190.56000,-24.88%,5187042 +2023-10-27,192.51000,197.47000,185.55000,190.94000,190.94000,0.20%,2731882 +2023-10-30,192.66000,194.12000,176.34000,186.74000,186.74000,-2.20%,2888518 +2023-10-31,188.09000,189.53800,183.50000,184.59000,184.59000,-1.15%,1210821 +2023-11-01,183.74000,184.06000,178.52000,183.21000,183.21000,-0.75%,1572747 +2023-11-02,188.95000,193.51000,184.89000,192.32000,192.32000,4.97%,1972022 +2023-11-03,194.60000,202.97000,194.60000,197.44000,197.44000,2.66%,2162257 +2023-11-06,202.00000,202.64000,197.10000,197.77000,197.77000,0.17%,1558107 +2023-11-07,198.07000,199.65000,196.02000,197.52000,197.52000,-0.13%,1221050 +2023-11-08,197.67000,197.67000,192.04000,193.62000,193.62000,-1.97%,1186130 +2023-11-09,194.97000,194.97000,186.12000,187.34000,187.34000,-3.24%,1123969 +2023-11-10,189.81000,192.68500,186.01000,192.13000,192.13000,2.56%,1454829 +2023-11-13,191.20000,193.46000,190.75000,191.22000,191.22000,-0.47%,976011 +2023-11-14,199.79000,205.70000,198.84000,202.72000,202.72000,6.01%,1600223 +2023-11-15,203.50000,212.96000,203.50000,205.06000,205.06000,1.15%,1299572 +2023-11-16,209.61000,212.98000,202.60000,203.12000,203.12000,-0.95%,1269215 +2023-11-17,204.51000,208.12500,203.00000,206.64000,206.64000,1.73%,1089153 +2023-11-20,206.10000,216.02500,206.10000,215.24000,215.24000,4.16%,1358199 +2023-11-21,215.55000,216.08300,213.08000,215.30000,215.30000,0.03%,1035178 +2023-11-22,217.37000,221.17000,216.75000,217.29000,217.29000,0.92%,732977 +2023-11-24,218.11000,220.95000,217.79000,219.48000,219.48000,1.01%,487288 +2023-11-27,217.73000,218.46000,215.74000,216.75000,216.75000,-1.24%,809669 +2023-11-28,216.75000,216.75000,212.56000,214.14000,214.14000,-1.20%,700536 +2023-11-29,217.00000,221.65000,215.94000,216.48000,216.48000,1.09%,1124772 +2023-11-30,216.73000,217.85000,211.63000,213.80000,213.80000,-1.24%,1218227 +2023-12-01,213.30000,225.19000,212.41000,220.45000,220.45000,3.11%,1390318 +2023-12-04,218.00000,220.80000,214.93000,219.60000,219.60000,-0.39%,870036 +2023-12-05,217.17000,217.97800,211.80000,215.35000,215.35000,-1.94%,910922 +2023-12-06,218.25000,219.00000,215.32000,216.87000,216.87000,0.71%,733887 +2023-12-07,216.82000,218.49000,214.11000,216.61000,216.61000,-0.12%,727971 +2023-12-08,215.86000,222.05000,214.90000,221.23000,221.23000,2.13%,1341380 +2023-12-11,215.00000,221.66500,214.80000,218.68000,218.68000,-1.15%,1051758 +2023-12-12,219.36000,219.48500,212.87000,217.47000,217.47000,-0.55%,1242282 +2023-12-13,218.15000,231.53500,217.32000,231.36000,231.36000,6.39%,1126995 +2023-12-14,245.00000,264.58000,245.00000,257.02000,257.02000,11.09%,3288999 +2023-12-15,257.28000,262.62000,251.57000,255.01000,255.01000,-0.78%,6482741 +2023-12-18,254.52000,267.22000,253.59500,261.69000,261.69000,2.62%,1376613 +2023-12-19,262.72000,270.31000,262.66000,268.31000,268.31000,2.53%,1036234 +2023-12-20,266.18000,271.08500,261.78000,262.08000,262.08000,-2.32%,880695 +2023-12-21,267.19000,274.84000,267.01000,274.10000,274.10000,4.59%,859073 +2023-12-22,275.40000,276.09000,269.15000,271.87000,271.87000,-0.81%,895303 +2023-12-26,272.46000,276.51000,269.34000,274.19000,274.19000,0.85%,522931 +2023-12-27,274.19000,276.22000,272.72000,275.28000,275.28000,0.40%,445083 +2023-12-28,274.63000,279.00000,274.13500,276.67000,276.67000,0.50%,390200 +2023-12-29,275.13000,278.00000,272.99000,274.00000,274.00000,-0.97%,614212 +2024-01-02,271.00000,272.85500,266.07000,268.92000,268.92000,-1.85%,761899 +2024-01-03,263.59000,263.72000,250.28000,256.22000,256.22000,-4.72%,1354237 +2024-01-04,255.00000,263.19000,253.20000,261.36000,261.36000,2.01%,909619 +2024-01-05,259.00000,269.74500,259.00000,264.68000,264.68000,1.27%,846566 +2024-01-08,264.81000,275.00000,263.78200,273.94000,273.94000,3.50%,704131 +2024-01-09,269.34000,281.94000,268.68000,277.52000,277.52000,1.31%,694426 +2024-01-10,277.00000,279.94000,271.22000,276.79000,276.79000,-0.26%,718458 +2024-01-11,276.89000,280.22000,273.85000,276.36000,276.36000,-0.16%,675581 +2024-01-12,276.36000,279.14500,270.13000,271.64000,271.64000,-1.71%,440385 +2024-01-16,268.50000,268.91500,264.58000,267.46000,267.46000,-1.54%,467909 +2024-01-17,261.00000,264.79000,256.81000,259.56000,259.56000,-2.95%,989199 +2024-01-18,264.09000,264.68000,259.22000,264.51000,264.51000,1.91%,614559 +2024-01-19,264.20000,267.21000,260.45000,266.34000,266.34000,0.69%,644203 +2024-01-22,269.00000,273.38000,266.05000,271.61000,271.61000,1.98%,534394 +2024-01-23,274.10000,274.10000,264.26000,266.43000,266.43000,-1.91%,553039 +2024-01-24,269.00000,269.00000,257.05000,257.07000,257.07000,-3.51%,956637 +2024-01-25,261.34000,262.56500,254.28000,262.11000,262.11000,1.96%,894271 +2024-01-26,264.55000,269.85000,262.60000,264.28000,264.28000,0.83%,894511 +2024-01-29,263.14000,274.80000,263.14000,270.39000,270.39000,2.31%,1166235 +2024-01-30,267.78000,271.00000,264.04500,264.74000,264.74000,-2.09%,1113298 +2024-01-31,264.55000,274.00000,262.00000,267.32000,267.32000,0.97%,1521034 +2024-02-01,303.00000,308.00000,266.29800,273.38000,273.38000,2.27%,4920727 +2024-02-02,270.00000,277.29000,263.85000,273.90000,273.90000,0.19%,1259936 +2024-02-05,272.06000,276.42000,267.93000,275.58000,275.58000,0.61%,675527 +2024-02-06,276.50000,293.92000,276.01800,288.44000,288.44000,4.67%,1440971 +2024-02-07,288.18000,291.04000,282.59000,284.73000,284.73000,-1.29%,835382 +2024-02-08,285.37000,296.60000,283.67000,295.00000,295.00000,3.61%,1150741 +2024-02-09,292.83000,298.54300,291.06000,296.37000,296.37000,0.46%,855677 +2024-02-12,294.71000,303.88000,294.71000,302.44000,302.44000,2.05%,827568 +2024-02-13,290.97000,296.17100,288.33500,292.32000,292.32000,-3.35%,867364 +2024-02-14,295.33000,303.13000,293.30000,302.75000,302.75000,3.57%,757203 +2024-02-15,307.36000,312.48000,305.43000,309.77000,309.77000,2.32%,711596 +2024-02-16,307.19000,314.32000,305.08000,308.77000,308.77000,-0.32%,764443 +2024-02-20,304.33000,314.70000,303.01000,313.53000,313.53000,1.54%,1031849 +2024-02-21,307.81000,309.11000,300.08000,304.65000,304.65000,-2.83%,920813 +2024-02-22,305.44000,317.25000,303.58000,316.56000,316.56000,3.91%,732264 +2024-02-23,315.35000,321.83000,314.06000,316.88000,316.88000,0.10%,579950 +2024-02-26,312.90000,316.90500,310.74000,310.84000,310.84000,-1.91%,489120 +2024-02-27,311.79000,313.71000,308.14000,313.06000,313.06000,0.71%,487697 +2024-02-28,308.87000,309.40000,302.06000,302.39000,302.39000,-3.41%,558832 +2024-02-29,303.10000,306.80000,301.65000,302.42000,302.42000,0.01%,576688 +2024-03-01,301.36000,304.62500,297.24000,300.01000,300.01000,-0.80%,645143 +2024-03-04,301.53000,310.36500,299.41000,308.04000,308.04000,2.68%,614852 +2024-03-05,303.78000,305.02500,296.14000,299.49000,299.49000,-2.78%,572377 +2024-03-06,304.99000,306.50000,302.48500,303.79000,303.79000,1.44%,370177 +2024-03-07,308.17000,312.77000,306.55800,310.80000,310.80000,2.31%,512514 +2024-03-08,312.96000,318.64000,310.52000,312.49000,312.49000,0.54%,411623 +2024-03-11,310.24000,314.82000,305.94000,308.09000,308.09000,-1.41%,426783 +2024-03-12,309.62000,312.43000,305.74000,310.68000,310.68000,0.84%,310051 +2024-03-13,315.00000,325.90000,315.00000,320.69000,320.69000,3.22%,692796 +2024-03-14,322.26000,322.65000,312.68000,316.92000,316.92000,-1.18%,642368 +2024-03-15,312.46000,319.76600,312.46000,314.35000,314.35000,-0.81%,744761 +2024-03-18,318.56000,320.09000,315.40000,316.14000,316.14000,0.57%,484404 +2024-03-19,314.48000,319.68300,312.61000,317.20000,317.20000,0.34%,397460 +2024-03-20,317.98000,329.41000,317.88000,329.14000,329.14000,3.76%,596217 +2024-03-21,331.01000,335.40000,321.03000,321.27000,321.27000,-2.39%,454850 +2024-03-22,320.07000,324.04000,315.00000,319.42000,319.42000,-0.58%,456912 +2024-03-25,318.17000,323.21000,316.19000,319.28000,319.28000,-0.04%,380757 +2024-03-26,322.39000,323.45000,317.13000,319.94000,319.94000,0.21%,414369 +2024-03-27,325.10000,328.20000,324.27000,327.90000,327.90000,2.49%,404606 +2024-03-28,329.38000,329.99400,326.07000,327.92000,327.92000,0.01%,367302 +2024-04-01,327.01000,328.09000,313.05500,319.65000,319.65000,-2.52%,556576 +2024-04-02,312.41000,312.51000,300.78000,312.07000,312.07000,-2.37%,819497 +2024-04-03,309.19000,314.43500,309.15000,310.11000,310.11000,-0.63%,527049 +2024-04-04,310.38000,319.45000,308.19000,314.95000,314.95000,1.56%,648840 +2024-04-05,311.95000,322.30500,311.95000,317.58000,317.58000,0.84%,593038 +2024-04-08,318.91000,321.97000,316.35000,320.06000,320.06000,0.78%,644140 +2024-04-09,322.52000,330.92000,322.21000,330.25000,330.25000,3.18%,600098 +2024-04-10,322.56000,328.77000,320.48000,327.82000,327.82000,-0.74%,776353 +2024-04-11,328.36000,331.63500,319.55000,324.90000,324.90000,-0.89%,515571 +2024-04-12,319.89000,323.97000,311.40000,314.97000,314.97000,-3.06%,631737 +2024-04-15,319.62000,319.81000,302.95000,304.74000,304.74000,-3.25%,549893 +2024-04-16,302.28000,308.91000,297.64000,305.10000,305.10000,0.12%,502777 +2024-04-17,307.52000,307.52000,296.90000,300.14000,300.14000,-1.63%,574960 +2024-04-18,304.30000,308.00000,298.23000,301.34000,301.34000,0.40%,417217 +2024-04-19,302.99000,304.75000,296.50000,298.98000,298.98000,-0.78%,520396 +2024-04-22,300.87000,303.65000,297.17000,300.82000,300.82000,0.62%,446836 +2024-04-23,302.55000,312.43000,299.96000,311.88000,311.88000,3.68%,621458 +2024-04-24,310.65000,315.77000,306.31000,313.78000,313.78000,0.61%,1106124 +2024-04-25,325.00000,327.49000,297.28000,310.50000,310.50000,-1.05%,1654540 +2024-04-26,311.20000,324.39000,307.90000,309.02000,309.02000,-0.48%,737294 +2024-04-29,308.45000,313.29000,303.46000,304.82000,304.82000,-1.36%,515070 +2024-04-30,300.00000,300.00000,282.01000,282.38000,282.38000,-7.36%,1218719 +2024-05-01,282.03000,291.87500,277.83500,284.52000,284.52000,0.76%,764066 +2024-05-02,287.84000,288.80000,280.99000,286.54000,286.54000,0.71%,605041 +2024-05-03,291.90000,295.69000,287.02000,287.87000,287.87000,0.46%,353639 +2024-05-06,290.95000,291.46000,285.62000,287.37000,287.37000,-0.17%,362401 +2024-05-07,288.27000,291.80000,285.55000,286.52000,286.52000,-0.30%,423002 +2024-05-08,281.79000,281.79000,263.99000,273.65000,273.65000,-4.49%,1226874 +2024-05-09,274.41000,280.62000,272.53000,280.39000,280.39000,2.46%,572934 +2024-05-10,280.71000,282.73000,266.50000,271.70000,271.70000,-3.10%,731078 +2024-05-13,273.23000,276.74000,270.85500,272.74000,272.74000,0.38%,465367 +2024-05-14,274.63000,281.40000,273.62000,278.08000,278.08000,1.96%,455025 +2024-05-15,282.00000,282.00000,275.56000,280.32000,280.32000,0.81%,537481 +2024-05-16,279.88000,283.00000,273.37000,273.56000,273.56000,-2.41%,534887 +2024-05-17,274.00000,274.70000,268.35000,271.50000,271.50000,-0.75%,591155 +2024-05-20,269.74000,272.17000,266.52000,267.44000,267.44000,-1.50%,822271 +2024-05-21,265.45000,267.24200,262.02000,264.02000,264.02000,-1.28%,502755 +2024-05-22,264.01000,264.68000,260.22000,261.12000,261.12000,-1.10%,461079 +2024-05-23,261.53000,262.19000,249.72500,252.39000,252.39000,-3.34%,910663 +2024-05-24,253.31000,257.97000,252.39000,255.62000,255.62000,1.28%,839452 +2024-05-28,255.62000,257.07000,251.72000,253.77000,253.77000,-0.72%,723893 +2024-05-29,250.00000,254.41500,250.00000,252.76000,252.76000,-0.40%,763271 +2024-05-30,253.70000,260.22000,251.94500,256.50000,256.50000,1.48%,1282135 +2024-05-31,257.36000,258.32000,252.90000,257.21000,257.21000,0.28%,1024120 +2024-06-03,257.21000,259.52600,253.88000,254.53000,254.53000,-1.04%,798754 +2024-06-04,253.26000,254.48000,246.33500,248.91000,248.91000,-2.21%,893860 +2024-06-05,250.82000,257.29000,248.14000,256.01000,256.01000,2.85%,985780 +2024-06-06,253.80000,259.61000,253.80000,257.46000,257.46000,0.57%,1110542 +2024-06-07,253.61000,260.00000,252.58500,255.54000,255.54000,-0.75%,785675 +2024-06-10,252.64000,257.01000,252.34000,255.70000,255.70000,0.06%,857109 +2024-06-11,254.30000,255.70000,252.37000,253.28000,253.28000,-0.95%,596376 +2024-06-12,259.61000,267.68900,258.54000,266.13000,266.13000,5.07%,1032354 +2024-06-13,264.16000,271.59000,264.16000,271.28000,271.28000,1.94%,922610 +2024-06-14,269.34000,270.28000,252.11000,256.01000,256.01000,-5.63%,1078476 +2024-06-17,251.42000,253.62000,244.60000,245.52000,245.52000,-4.10%,1046171 +2024-06-18,246.23000,247.36000,241.89000,242.20000,242.20000,-1.35%,885495 +2024-06-20,239.44000,244.92500,237.74000,242.61000,242.61000,0.17%,951070 +2024-06-21,243.39000,244.55000,240.46500,242.19000,242.19000,-0.17%,1207402 +2024-06-24,241.45000,244.42000,236.27500,237.08000,237.08000,-2.11%,825053 +2024-06-25,237.49000,238.42000,233.42000,235.23000,235.23000,-0.78%,729261 +2024-06-26,234.00000,244.86000,232.80000,243.61000,243.61000,3.56%,1224072 +2024-06-27,242.77000,244.79000,239.00000,243.00000,243.00000,-0.25%,680452 +2024-06-28,243.93000,243.93000,240.17000,241.43000,241.43000,-0.65%,1346028 +2024-07-01,241.65000,247.35000,238.52000,238.64000,238.64000,-1.16%,548340 +2024-07-02,238.57000,241.77000,236.39500,239.74000,239.74000,0.46%,460851 +2024-07-03,240.01000,243.53000,237.08100,243.37000,243.37000,1.51%,368231 +2024-07-05,242.85000,244.81000,240.76000,243.60000,243.60000,0.09%,356761 +2024-07-08,244.39000,249.46000,244.00300,248.94000,248.94000,2.19%,622551 +2024-07-09,247.05000,249.32000,245.73500,247.48000,247.48000,-0.59%,654089 +2024-07-10,248.44000,249.30000,243.23500,249.13000,249.13000,0.67%,755422 +2024-07-11,254.24000,259.24000,250.50000,256.30000,256.30000,2.88%,960108 +2024-07-12,251.87000,254.94000,242.16500,242.65000,242.65000,-5.33%,1030947 +2024-07-15,243.00000,245.70000,239.24600,240.27000,240.27000,-0.98%,628294 +2024-07-16,242.91000,247.75600,239.32000,247.54000,247.54000,3.03%,693785 +2024-07-17,245.61000,253.43500,244.91000,250.58000,250.58000,1.23%,759181 +2024-07-18,251.89000,263.24000,249.26500,250.66000,250.66000,0.03%,998285 +2024-07-19,253.46000,257.42000,249.98000,251.60000,251.60000,0.38%,682064 +2024-07-22,252.00000,254.16000,244.53000,249.31000,249.31000,-0.91%,721058 +2024-07-23,249.95500,252.48000,247.87000,250.65000,250.65000,0.54%,569021 +2024-07-24,250.07000,251.62500,244.47000,244.80000,244.80000,-2.33%,1266642 +2024-07-25,228.11000,244.36000,225.90000,226.05000,226.05000,-7.66%,2100676 +2024-07-26,226.39000,226.41000,218.85000,220.45000,220.45000,-2.48%,1185768 +2024-07-29,221.38000,225.71000,217.55000,223.96000,223.96000,1.59%,1136265 +2024-07-30,220.91000,232.84000,220.39000,231.16000,231.16000,3.21%,1253358 +2024-07-31,231.78000,238.98000,226.59000,231.88000,231.88000,0.31%,856812 +2024-08-01,230.35000,233.50000,226.27000,228.33000,228.33000,-1.53%,720804 +2024-08-02,224.02000,224.03000,209.18000,213.49000,213.49000,-6.50%,1381501 +2024-08-05,202.82000,212.69000,196.09000,207.94000,207.94000,-2.60%,1410698 +2024-08-06,208.10000,209.26000,203.43000,206.36000,206.36000,-0.76%,918737 +2024-08-07,210.00000,214.34000,203.06000,204.03000,204.03000,-1.13%,742857 +2024-08-08,205.57000,214.32000,202.93000,214.15000,214.15000,4.96%,982417 +2024-08-09,213.67000,216.71000,211.65000,214.92000,214.92000,0.36%,758931 +2024-08-12,213.74000,215.34000,211.35000,213.57000,213.57000,-0.63%,641347 +2024-08-13,214.99000,222.80000,214.20000,219.83000,219.83000,2.93%,754290 +2024-08-14,221.44000,226.85000,218.00000,220.03000,220.03000,0.09%,631926 +2024-08-15,227.00000,238.45500,226.45000,235.33000,235.33000,6.95%,1463436 +2024-08-16,233.12000,245.19000,233.12000,240.35000,240.35000,2.13%,1028745 +2024-08-19,238.91000,243.21000,234.28500,240.01000,240.01000,-0.14%,650395 +2024-08-20,237.50000,242.14000,232.73000,233.23000,233.23000,-2.82%,692861 +2024-08-21,234.22000,235.44000,231.19000,235.13000,235.13000,0.81%,460672 +2024-08-22,234.19000,234.67000,228.16000,228.69000,228.69000,-2.74%,691763 +2024-08-23,230.99000,236.04000,226.52000,233.97000,233.97000,2.31%,549901 +2024-08-26,233.97000,233.97000,228.65000,231.65000,231.65000,-0.99%,631371 +2024-08-27,231.22000,238.96000,229.77000,236.28000,236.28000,2.00%,602731 +2024-08-28,234.17000,235.04000,228.88000,230.93000,230.93000,-2.26%,563570 +2024-08-29,234.27000,238.00000,232.40000,235.15000,235.15000,1.83%,356798 +2024-08-30,236.45000,240.75000,234.43500,237.22000,237.22000,0.88%,493501 +2024-09-03,234.23000,238.76000,226.19200,226.50000,226.50000,-4.52%,508165 +2024-09-04,224.25000,227.06000,221.57000,222.34000,222.34000,-1.84%,740769 +2024-09-05,222.41000,228.27000,218.91000,226.52000,226.52000,1.88%,570253 +2024-09-06,226.99000,228.51000,218.25000,221.15000,221.15000,-2.37%,635768 +2024-09-09,222.70000,229.56000,219.68000,221.38000,221.38000,0.10%,620627 +2024-09-10,221.45000,227.85000,218.56000,227.15000,227.15000,2.61%,427871 +2024-09-11,225.77000,226.06500,219.41000,225.15000,225.15000,-0.88%,663773 +2024-09-12,226.09000,230.33000,221.86000,228.86000,228.86000,1.65%,360999 +2024-09-13,230.22000,243.96000,230.22000,243.73000,243.73000,6.50%,887463 +2024-09-16,244.85000,250.46000,243.69000,249.56000,249.56000,2.39%,897024 +2024-09-17,252.62000,259.52000,251.10000,253.16000,253.16000,1.44%,855659 +2024-09-18,253.41000,262.87000,249.31000,253.01000,253.01000,-0.06%,912530 +2024-09-19,259.99000,260.88000,256.48000,257.17000,257.17000,1.64%,514010 +2024-09-20,254.74000,255.03000,248.94000,252.85000,252.85000,-1.68%,862355 +2024-09-23,254.35000,257.18000,252.00000,253.16000,253.16000,0.12%,498686 +2024-09-24,255.61000,260.35000,246.90000,249.01000,249.01000,-1.64%,673097 +2024-09-25,250.04000,250.04000,242.16500,242.45000,242.45000,-2.63%,464591 +2024-09-26,245.25000,253.82000,243.80000,249.46000,249.46000,2.89%,881575 +2024-09-27,251.97000,259.01000,249.74000,254.81000,254.81000,2.14%,708255 +2024-09-30,253.21000,255.41500,250.44000,254.32000,254.32000,-0.19%,485940 +2024-10-01,254.85000,256.22000,244.11500,245.35000,245.35000,-3.53%,415450 +2024-10-02,241.08000,242.56000,234.70000,238.06000,238.06000,-2.97%,550427 +2024-10-03,237.70000,239.73000,235.19000,236.97000,236.97000,-0.46%,598058 +2024-10-04,242.39000,242.88000,235.74000,241.35000,241.35000,1.85%,466500 +2024-10-07,239.98000,240.00000,232.30000,234.85000,234.85000,-2.69%,421285 +2024-10-08,235.04000,236.50000,231.77000,234.06000,234.06000,-0.34%,447521 +2024-10-09,233.98000,234.17000,229.37000,233.79000,233.79000,-0.12%,500875 +2024-10-10,230.79000,233.11000,228.63000,229.65000,229.65000,-1.77%,671264 +2024-10-11,226.78000,227.18000,218.11000,222.04000,222.04000,-3.31%,1311849 +2024-10-14,222.68000,224.43000,219.91000,221.27000,221.27000,-0.35%,846662 +2024-10-15,220.66000,223.37500,217.78000,219.15000,219.15000,-0.96%,934876 +2024-10-16,219.54000,219.54000,214.26000,216.05000,216.05000,-1.41%,1499086 +2024-10-17,217.97000,218.66500,214.92000,216.02000,216.02000,-0.01%,845832 +2024-10-18,217.42000,219.71000,215.18000,219.70000,219.70000,1.70%,828386 +2024-10-21,219.47000,220.00000,215.24000,216.56000,216.56000,-1.43%,768087 +2024-10-22,212.55000,213.41300,209.39000,210.81000,210.81000,-2.66%,1017394 +2024-10-23,208.29000,210.35000,206.12000,207.66000,207.66000,-1.49%,1457058 +2024-10-24,214.48000,226.85000,213.00000,216.42000,216.42000,4.22%,2032166 +2024-10-25,222.50000,226.72000,218.48000,219.30000,219.30000,1.33%,1145141 +2024-10-28,219.69000,222.83300,215.73000,215.80000,215.80000,-1.60%,791552 +2024-10-29,207.06000,217.50000,205.83000,212.78000,212.78000,-1.40%,1070230 +2024-10-30,210.44000,214.85000,210.28000,210.86000,210.86000,-0.90%,825496 +2024-10-31,210.65000,211.76000,204.92500,205.03000,205.03000,-2.76%,1032366 +2024-11-01,204.81000,209.31000,204.77000,208.58000,208.58000,1.73%,868939 +2024-11-04,208.97000,216.60000,207.38000,210.78000,210.78000,1.05%,730706 +2024-11-05,208.55000,213.26000,206.28000,212.15000,212.15000,0.65%,651470 +2024-11-06,222.17000,225.09000,215.19000,224.85000,224.85000,5.99%,1179421 +2024-11-07,224.91000,224.91000,219.77000,222.18000,222.18000,-1.19%,959183 +2024-11-08,220.94000,224.16000,216.58000,220.51000,220.51000,-0.75%,843952 +2024-11-11,223.96000,229.00000,223.27000,225.24000,225.24000,2.15%,666063 +2024-11-12,223.35000,225.41000,218.79000,219.09000,219.09000,-2.73%,570108 +2024-11-13,217.67000,219.38000,213.17500,215.03000,215.03000,-1.85%,594114 +2024-11-14,215.59000,225.01000,213.37000,221.64000,221.64000,3.07%,926200 +2024-11-15,223.30000,229.30000,221.19500,223.69000,223.69000,0.92%,1074011 +2024-11-18,223.83000,231.86000,223.18500,229.90000,229.90000,2.78%,940290 +2024-11-19,226.69000,227.62000,221.56400,222.58000,222.58000,-3.18%,623971 +2024-11-20,221.00000,224.24000,219.00000,223.87000,223.87000,0.58%,529015 +2024-11-21,225.00000,229.29000,224.43000,228.21000,228.21000,1.94%,475059 +2024-11-22,226.30000,230.00000,216.61000,225.89000,225.89000,-1.02%,832907 +2024-11-25,230.00000,241.15000,228.52000,240.52000,240.52000,6.48%,1393585 +2024-11-26,237.26000,237.47500,226.52000,227.93000,227.93000,-5.23%,1612863 +2024-11-27,230.33000,234.60000,228.04500,229.66000,229.66000,0.76%,528860 +2024-11-29,228.48000,233.67000,226.75000,232.77000,232.77000,1.35%,312009 +2024-12-02,231.22000,235.56000,226.52500,234.14000,234.14000,0.59%,778508 +2024-12-03,233.79000,235.61000,229.52000,234.01000,234.01000,-0.06%,538909 +2024-12-04,237.00000,237.20500,233.60000,235.29000,235.29000,0.55%,612124 +2024-12-05,235.45000,235.45000,226.67000,227.81000,227.81000,-3.18%,528092 +2024-12-06,230.21000,240.60000,229.53500,232.35000,232.35000,1.99%,560688 +2024-12-09,232.00000,240.00000,231.67000,237.57000,237.57000,2.25%,548673 +2024-12-10,237.19000,239.48000,233.94000,237.16000,237.16000,-0.17%,586656 +2024-12-11,240.35000,246.19000,237.25000,239.52000,239.52000,1.00%,495479 +2024-12-12,239.15000,241.28500,235.36000,235.72000,235.72000,-1.59%,389425 +2024-12-13,235.19000,238.11000,233.80000,235.39000,235.39000,-0.14%,519180 +2024-12-16,233.14000,237.17000,229.73000,230.09000,230.09000,-2.25%,765698 +2024-12-17,226.61000,231.29500,226.10000,228.81000,228.81000,-0.56%,586143 +2024-12-18,228.83000,228.96500,212.50000,212.69000,212.69000,-7.05%,964469 +2024-12-19,215.00000,218.82200,211.46000,213.58000,213.58000,0.42%,933414 +2024-12-20,211.64000,214.98000,210.60000,211.06000,211.06000,-1.18%,1463105 +2024-12-23,211.27000,211.99000,205.33000,207.57000,207.57000,-1.65%,956999 +2024-12-24,207.61000,213.57000,207.42800,213.50000,213.50000,2.86%,445557 +2024-12-26,211.55000,216.10000,210.51000,215.50000,215.50000,0.94%,570981 +2024-12-27,212.49000,214.82500,209.66500,211.43000,211.43000,-1.89%,390554 +2024-12-30,207.98000,208.22500,204.13000,206.58000,206.58000,-2.29%,486696 +2024-12-31,208.32000,208.99000,206.26300,208.51000,208.51000,0.93%,431737 +2025-01-02,211.77000,215.76000,207.20000,208.49000,208.49000,-0.01%,517888 +2025-01-03,209.84000,212.49000,206.00000,208.26000,208.26000,-0.11%,517020 +2025-01-06,215.31000,221.96000,212.54500,218.88000,218.88000,5.10%,913586 +2025-01-07,219.56000,226.35500,216.84000,217.56000,217.56000,-0.60%,667485 +2025-01-08,215.91000,216.02000,210.00000,215.37000,215.37000,-1.01%,729085 +2025-01-10,211.00000,215.00000,208.01000,212.12000,212.12000,-1.51%,758779 +2025-01-13,210.00000,213.81000,207.77000,213.68000,213.68000,0.74%,454336 +2025-01-14,213.74000,215.35000,208.80000,210.46000,210.46000,-1.51%,382833 +2025-01-15,214.55000,218.97000,214.45000,215.78000,215.78000,2.53%,469606 +2025-01-16,215.78000,219.12000,213.53800,218.91000,218.91000,1.45%,464316 +2025-01-17,222.92000,228.00000,221.00000,224.23000,224.23000,2.43%,670069 +2025-01-21,228.29000,230.27000,226.80000,228.00000,228.00000,1.68%,744375 +2025-01-22,228.00000,237.23000,225.56000,232.14000,232.14000,1.82%,727517 +2025-01-23,231.63000,235.55000,228.57000,234.89000,234.89000,1.18%,455074 +2025-01-24,232.77000,234.39500,226.12000,233.30000,233.30000,-0.68%,508657 +2025-01-27,232.57000,234.19000,228.22000,229.82000,229.82000,-1.49%,592583 +2025-01-28,230.24000,230.50000,224.35000,226.17000,226.17000,-1.59%,574128 +2025-01-29,225.07000,227.89000,223.47000,224.45000,224.45000,-0.76%,475367 +2025-01-30,226.59000,231.80000,224.53000,225.36000,225.36000,0.41%,885875 +2025-01-31,226.34000,227.67000,216.56000,219.11000,219.11000,-2.77%,1207694 +2025-02-03,213.90000,220.32000,209.14500,215.82000,215.82000,-1.50%,1432819 +2025-02-04,212.84000,217.62000,212.62000,214.75000,214.75000,-0.50%,889769 +2025-02-05,217.01000,218.21000,214.30400,216.36000,216.36000,0.75%,1226941 +2025-02-06,227.46000,232.20000,211.00000,218.38000,218.38000,0.93%,2298310 +2025-02-07,218.23000,224.18000,210.53000,210.55000,210.55000,-3.59%,1396179 +2025-02-10,214.57000,216.95000,211.59000,212.03000,212.03000,0.70%,932485 +2025-02-11,211.08000,212.23000,206.56000,210.52000,210.52000,-0.71%,650679 +2025-02-12,207.14000,208.79000,204.50000,205.34000,205.34000,-2.46%,661000 +2025-02-13,205.11000,206.45000,203.86000,204.89000,204.89000,-0.22%,824153 +2025-02-14,206.00000,208.65000,202.00000,206.77000,206.77000,0.92%,880550 +2025-02-18,207.03000,207.42200,200.76000,202.24000,202.24000,-2.19%,880656 +2025-02-19,201.89000,203.02000,199.12000,201.79000,201.79000,-0.22%,618446 +2025-02-20,201.17000,201.30100,197.82000,198.06000,198.06000,-1.85%,793594 +2025-02-21,197.30000,198.40000,186.81500,190.43000,190.43000,-3.85%,1695184 +2025-02-24,191.11000,192.69000,185.20000,190.72000,190.72000,0.15%,1028942 +2025-02-25,191.00000,193.50000,183.26000,186.62000,186.62000,-2.15%,1499521 +2025-02-26,185.79000,193.64000,185.64000,191.21000,191.21000,2.46%,1211336 +2025-02-27,191.11000,192.00000,185.60000,185.77000,185.77000,-2.85%,728322 +2025-02-28,185.00000,188.11000,183.24500,187.03000,187.03000,0.68%,857102 +2025-03-03,188.63000,188.76300,174.89000,175.09000,175.09000,-6.38%,1593061 +2025-03-04,173.00000,173.81000,167.32000,169.88000,169.88000,-2.98%,1804763 +2025-03-05,169.93000,174.95000,169.29000,174.19000,174.19000,2.54%,1083832 +2025-03-06,171.50000,176.34000,170.50000,172.00000,172.00000,-1.26%,1132588 +2025-03-07,171.05000,176.54000,169.12000,173.75000,173.75000,1.02%,1687960 +2025-03-10,171.78000,172.00000,162.56000,163.39000,163.39000,-5.96%,1735499 +2025-03-11,165.00000,165.50000,159.56000,165.14000,165.14000,1.07%,1708742 +2025-03-12,168.88000,171.05000,164.28000,164.57000,164.57000,-0.35%,1932911 +2025-03-13,163.58000,164.53000,158.13000,160.51000,160.51000,-2.47%,1543137 +2025-03-14,163.74000,166.65000,162.46500,166.20000,166.20000,3.54%,1300623 +2025-03-17,166.20000,171.52000,165.29000,169.59000,169.59000,2.04%,1029590 +2025-03-18,168.00000,170.08500,163.44000,164.53000,164.53000,-2.98%,1255784 +2025-03-19,164.15000,168.14000,162.57800,166.14000,166.14000,0.98%,1390637 +2025-03-20,165.17000,170.72500,163.89500,168.81000,168.81000,1.61%,1228060 +2025-03-21,165.81000,169.45000,163.24000,168.61000,168.61000,-0.12%,1881361 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/AMGN-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/AMGN-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..6772ba7633eb9b98dc830fc1e61ed93cc3d7a960 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/AMGN-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,166.06000,168.25000,165.40000,166.01000,124.48700,-0.32%,2555571 +2015-03-25,166.00000,166.79000,160.57000,160.62000,120.44600,-3.25%,4010098 +2015-03-26,158.84000,162.69000,157.36000,160.55000,120.39300,-0.04%,3146525 +2015-03-27,161.26000,163.44500,161.00000,162.59000,121.92300,1.27%,2438867 +2015-03-30,164.51000,165.82000,163.05000,164.30500,123.20900,1.05%,2388057 +2015-03-31,163.32000,164.09000,159.72000,159.85000,119.86800,-2.71%,3110965 +2015-04-01,159.37000,159.39000,154.64000,157.10000,117.80600,-1.72%,5134960 +2015-04-02,157.12000,158.18000,155.03000,155.88000,116.89100,-0.78%,3015172 +2015-04-06,154.80000,157.27000,154.60000,155.28000,116.44100,-0.38%,3185653 +2015-04-07,155.62000,159.47000,155.28000,157.28000,117.94100,1.29%,2942591 +2015-04-08,157.68000,160.99000,157.66000,160.33000,120.22800,1.94%,3031213 +2015-04-09,161.23000,161.80000,159.07000,161.49000,121.09800,0.72%,2860553 +2015-04-10,161.59000,163.69000,160.31000,163.38000,122.51500,1.17%,2407773 +2015-04-13,162.82000,164.72000,162.34000,162.49000,121.84800,-0.54%,1767653 +2015-04-14,162.50000,163.47000,160.56000,162.57000,121.90800,0.05%,2099377 +2015-04-15,163.12000,165.91000,162.86000,165.47000,124.08300,1.78%,3659284 +2015-04-16,166.40000,167.64000,165.07000,166.87000,125.13200,0.85%,3085588 +2015-04-17,165.00000,165.50000,161.72000,163.58000,122.66500,-1.97%,4249688 +2015-04-20,164.64000,166.05000,163.06000,165.97000,124.45700,1.46%,2760903 +2015-04-21,167.09000,168.88000,167.07000,168.46000,126.32500,1.50%,3794835 +2015-04-22,173.04000,173.60000,167.01000,169.10000,126.80500,0.38%,5352211 +2015-04-23,167.94000,169.55000,166.58000,169.17000,126.85700,0.04%,3668072 +2015-04-24,168.15000,169.25000,166.06000,167.91000,125.91200,-0.74%,2548315 +2015-04-27,168.49000,168.72000,161.55000,162.38000,121.76500,-3.29%,4386166 +2015-04-28,162.15000,165.30000,160.63000,162.49000,121.84800,0.07%,4262824 +2015-04-29,161.28000,163.46000,159.53000,160.98000,120.71600,-0.93%,3281784 +2015-04-30,159.84000,161.71000,156.47000,157.91000,118.41300,-1.91%,4444334 +2015-05-01,159.50000,161.69000,158.65000,160.36000,120.25100,1.55%,3260738 +2015-05-04,161.50000,163.96000,161.45000,162.11000,121.56300,1.09%,3496246 +2015-05-05,161.31000,162.19000,159.24000,159.44000,119.56100,-1.65%,3085976 +2015-05-06,159.99500,160.39000,156.65000,158.95000,119.19300,-0.31%,3762665 +2015-05-07,159.24000,159.82000,157.20000,157.90000,118.40600,-0.66%,4373959 +2015-05-08,159.78000,162.86000,159.13000,162.34000,121.73500,2.81%,4664237 +2015-05-11,162.31000,162.99000,161.00000,161.05000,120.76800,-0.79%,2723844 +2015-05-12,159.00000,159.26000,155.71000,158.24000,119.25300,-1.74%,4359734 +2015-05-13,159.74000,161.24000,157.65000,158.39000,119.36600,0.09%,2726993 +2015-05-14,159.90000,162.16000,158.19000,161.98000,122.07200,2.27%,2717473 +2015-05-15,163.27000,163.63000,161.68000,162.36000,122.35800,0.23%,2385315 +2015-05-18,161.70000,163.90000,161.27100,163.44000,123.17200,0.67%,2154027 +2015-05-19,163.86000,164.12000,162.46000,163.56000,123.26300,0.07%,1747501 +2015-05-20,163.97000,165.59000,162.40000,163.98000,123.57900,0.26%,2027270 +2015-05-21,163.52000,164.73000,162.82000,163.84000,123.47400,-0.09%,2156599 +2015-05-22,163.58000,164.57000,163.03000,163.58000,123.27800,-0.16%,1636048 +2015-05-26,160.65000,162.46000,158.00000,159.01000,119.83400,-2.79%,4078264 +2015-05-27,159.96000,161.00000,159.27500,160.44000,120.91100,0.90%,3336336 +2015-05-28,159.60000,159.60000,155.83000,157.35000,118.58300,-1.93%,4205346 +2015-05-29,156.79000,157.97000,155.58000,156.26000,117.76100,-0.69%,4414342 +2015-06-01,157.59000,158.00000,155.50000,157.03000,118.34100,0.49%,2850072 +2015-06-02,156.88000,157.97000,154.80000,156.44000,117.89700,-0.38%,2497226 +2015-06-03,157.45000,157.86000,156.40000,157.13000,118.41700,0.44%,2160452 +2015-06-04,156.60000,158.47000,156.30000,158.09000,119.14000,0.61%,3917696 +2015-06-05,158.50000,159.40000,156.03000,157.25000,118.50700,-0.53%,3431708 +2015-06-08,157.30000,158.47000,155.63000,156.47000,117.91900,-0.50%,2082834 +2015-06-09,156.55000,157.11000,153.91000,154.80000,116.66100,-1.07%,2766040 +2015-06-10,153.40000,155.88000,150.85000,155.55000,117.22600,0.48%,5972768 +2015-06-11,157.91000,158.97000,156.44000,157.96000,119.04200,1.55%,3633420 +2015-06-12,157.23000,157.74000,155.01000,156.12000,117.65600,-1.16%,2398104 +2015-06-15,154.75000,156.37000,153.57000,156.10000,117.64100,-0.01%,2585201 +2015-06-16,155.81000,156.81000,155.09000,156.23000,117.73900,0.08%,1723290 +2015-06-17,156.86000,156.98000,154.88000,155.65000,117.30100,-0.37%,3008596 +2015-06-18,156.33000,160.77000,156.31000,160.12000,120.67000,2.87%,3454480 +2015-06-19,160.13000,162.23000,159.77000,160.72000,121.12200,0.37%,5182010 +2015-06-22,161.62000,163.26000,161.45000,162.22000,122.25300,0.93%,1926583 +2015-06-23,163.45000,163.50000,161.04000,161.69000,121.85300,-0.33%,2451849 +2015-06-24,161.53000,161.84000,159.28000,159.89000,120.49700,-1.11%,2522641 +2015-06-25,160.82000,160.84000,158.02000,158.76000,119.64500,-0.71%,2411361 +2015-06-26,159.41000,159.79000,157.23000,158.02000,119.08800,-0.47%,3537850 +2015-06-29,156.63000,157.96000,151.43000,151.60000,114.24900,-4.06%,4784789 +2015-06-30,153.24000,154.22000,151.51000,153.52000,115.69600,1.27%,3893262 +2015-07-01,154.94000,155.75000,153.43000,154.99000,116.80400,0.96%,2299713 +2015-07-02,155.15000,155.57000,153.01000,153.26000,115.50000,-1.12%,2120917 +2015-07-06,152.14000,156.07000,151.89000,154.50000,116.43500,0.81%,2773542 +2015-07-07,155.25000,155.70000,152.18000,155.39000,117.10500,0.58%,2253152 +2015-07-08,154.11000,154.85000,151.92800,152.31000,114.78400,-1.98%,2393530 +2015-07-09,152.44000,153.90000,151.04000,151.31000,114.03100,-0.66%,4146310 +2015-07-10,153.99000,154.53000,152.49000,154.10000,116.13300,1.84%,3976574 +2015-07-13,155.28000,156.56000,154.92000,155.76000,117.38400,1.08%,1803358 +2015-07-14,156.34000,160.31000,155.76000,159.32000,120.06700,2.29%,3624754 +2015-07-15,160.46000,162.55000,159.57800,160.45000,120.91900,0.71%,2618632 +2015-07-16,161.73000,163.75000,161.07000,163.04000,122.87100,1.61%,2487454 +2015-07-17,163.05000,163.50000,160.60000,163.27000,123.04400,0.14%,3248495 +2015-07-20,163.56000,165.40000,162.89000,164.34000,123.85000,0.66%,2692440 +2015-07-21,164.72000,165.32000,162.36500,163.70000,123.36800,-0.39%,2690027 +2015-07-22,161.47000,164.68000,161.47000,164.25000,123.78300,0.34%,2106886 +2015-07-23,165.00000,165.12000,162.79000,164.10000,123.67000,-0.09%,1716252 +2015-07-24,162.11000,163.73000,157.21000,158.59000,119.51700,-3.36%,4410702 +2015-07-27,159.37000,165.94000,159.16000,165.54000,124.75500,4.38%,5757194 +2015-07-28,166.12000,174.80000,166.12000,172.74000,130.18100,4.35%,8553618 +2015-07-29,172.92000,173.68000,169.11500,171.47000,129.22400,-0.74%,5112263 +2015-07-30,170.09000,172.48000,168.21000,171.69000,129.39000,0.13%,4044084 +2015-07-31,177.50000,181.81000,176.00000,176.59000,133.08200,2.85%,7289406 +2015-08-03,176.80000,177.05000,174.02000,175.59000,132.32900,-0.57%,2922630 +2015-08-04,175.79000,176.22000,173.62000,174.80000,131.73300,-0.45%,2474168 +2015-08-05,175.53000,177.52000,175.38000,176.44000,132.96900,0.94%,2131350 +2015-08-06,176.94000,176.96000,168.25000,169.66000,127.86000,-3.84%,3775366 +2015-08-07,169.67000,172.47000,166.40000,172.31000,129.85700,1.56%,4156048 +2015-08-10,172.90000,174.69000,170.45000,170.60000,128.56800,-0.99%,2729637 +2015-08-11,169.67000,169.73000,166.89000,168.56000,127.03100,-1.20%,2924945 +2015-08-12,167.69000,171.19000,164.62000,170.62000,128.58300,1.22%,4489673 +2015-08-13,170.50000,170.99000,168.03000,168.58000,127.64100,-1.20%,1896967 +2015-08-14,168.09000,169.63000,166.66000,167.72000,126.99000,-0.51%,2704962 +2015-08-17,167.05000,169.89000,166.00000,169.79000,128.55700,1.23%,1988820 +2015-08-18,170.01000,170.24000,167.10000,167.72000,126.99000,-1.22%,2273422 +2015-08-19,166.82000,167.72000,164.45000,166.57000,126.11900,-0.69%,3139817 +2015-08-20,164.33000,165.49900,161.03000,161.15000,122.01500,-3.25%,3491750 +2015-08-21,158.97000,163.92000,155.19000,155.19000,117.50300,-3.70%,6208363 +2015-08-24,145.33000,154.42000,140.00000,147.64000,111.78600,-4.87%,8697534 +2015-08-25,152.50000,153.88000,144.88000,145.19000,109.93100,-1.66%,6701140 +2015-08-26,151.23000,154.11000,147.12500,153.98000,116.58700,6.05%,5251323 +2015-08-27,154.88000,157.10000,151.36000,155.72000,117.90400,1.13%,4910546 +2015-08-28,156.38000,158.00000,153.71000,155.89000,118.03300,0.11%,4649319 +2015-08-31,155.33000,156.35000,151.30000,151.78000,114.92100,-2.64%,4354480 +2015-09-01,149.11000,150.99000,146.95000,147.46000,111.65000,-2.85%,5523008 +2015-09-02,149.07000,152.35000,147.25000,152.29000,115.30700,3.28%,4339136 +2015-09-03,152.68000,154.12000,148.93000,149.23000,112.99000,-2.01%,2868358 +2015-09-04,147.49000,148.96000,145.75000,147.02000,111.31700,-1.48%,3363026 +2015-09-08,151.60000,154.66000,151.00000,154.56000,117.02600,5.13%,4508391 +2015-09-09,156.19000,156.76000,150.62000,151.08000,114.39100,-2.25%,2987550 +2015-09-10,150.84000,154.32000,150.56000,153.14000,115.95100,1.36%,3477927 +2015-09-11,152.05000,153.44500,150.93000,153.21000,116.00400,0.05%,2422668 +2015-09-14,153.89000,153.89000,150.05000,151.00000,114.33000,-1.44%,2896193 +2015-09-15,152.02000,152.79000,150.24000,152.14000,115.19400,0.75%,2560175 +2015-09-16,151.97000,152.87500,148.47000,151.18000,114.46700,-0.63%,4004166 +2015-09-17,151.70000,156.34000,151.00000,153.91000,116.53400,1.81%,3519484 +2015-09-18,151.12000,153.37000,149.03000,150.59000,114.02000,-2.16%,6487261 +2015-09-21,151.97000,152.80000,146.32000,147.09000,111.37000,-2.32%,4702605 +2015-09-22,145.00000,146.78000,142.82000,145.93000,110.49200,-0.79%,4517997 +2015-09-23,146.08000,147.03900,144.03000,145.72000,110.33300,-0.14%,2785437 +2015-09-24,144.72000,145.63000,141.36000,143.51000,108.65900,-1.52%,3519203 +2015-09-25,146.06000,146.75000,136.76000,138.53000,104.88900,-3.47%,5243651 +2015-09-28,137.99000,138.19000,130.09000,132.24000,100.12600,-4.54%,7418029 +2015-09-29,132.00000,138.00000,131.43000,133.82000,101.32200,1.19%,6251518 +2015-09-30,136.66000,139.25000,135.86000,138.18000,104.62400,3.26%,5995001 +2015-10-01,138.55000,140.64000,136.60000,140.23000,106.17600,1.48%,4675914 +2015-10-02,138.26000,142.54000,135.64000,142.47000,107.87200,1.60%,4803545 +2015-10-05,144.00000,144.90500,142.22000,143.80000,108.87900,0.93%,4367055 +2015-10-06,142.12000,143.37000,138.06000,141.22000,106.92500,-1.79%,4818610 +2015-10-07,142.65000,148.31000,140.24000,148.05000,112.09700,4.84%,8002411 +2015-10-08,147.68000,150.99000,145.03000,149.90000,113.49700,1.25%,6638477 +2015-10-09,149.25000,150.75000,148.00500,149.59000,113.26300,-0.21%,3080855 +2015-10-12,152.78000,155.12000,151.63000,153.03000,115.86700,2.30%,5472951 +2015-10-13,151.54000,152.98000,147.44000,147.58000,111.74100,-3.56%,4143894 +2015-10-14,148.38000,150.93000,147.13000,147.81000,111.91500,0.16%,3197360 +2015-10-15,147.45000,152.78000,146.97000,152.54000,115.49600,3.20%,3269591 +2015-10-16,153.19000,154.12000,150.58000,152.61000,115.54900,0.05%,4793073 +2015-10-19,152.61000,156.14000,152.46000,154.47000,116.95800,1.22%,3271670 +2015-10-20,154.19000,155.00000,149.47000,150.45000,113.91400,-2.60%,3385285 +2015-10-21,152.37000,152.75000,147.30000,150.09000,113.64100,-0.24%,3839615 +2015-10-22,152.10000,152.94000,148.57000,152.31000,115.32200,1.48%,4079820 +2015-10-23,153.61000,156.20000,151.86000,155.75000,117.92700,2.26%,3657328 +2015-10-26,156.00000,159.91000,154.65000,158.58000,120.07000,1.82%,4346594 +2015-10-27,158.58000,162.12000,157.83000,161.98000,122.64400,2.14%,3877225 +2015-10-28,162.72000,162.87000,158.72900,162.67000,123.16600,0.43%,4878877 +2015-10-29,164.99000,165.00000,158.94000,160.58000,121.58400,-1.28%,4870231 +2015-10-30,161.06000,162.00000,158.13000,158.18000,119.76700,-1.49%,4589730 +2015-11-02,159.01000,162.75000,158.36600,162.31000,122.89400,2.61%,3222477 +2015-11-03,160.97000,163.15000,160.50000,162.46000,123.00700,0.09%,2411470 +2015-11-04,162.85000,163.99000,160.77000,161.88000,122.56800,-0.36%,3059482 +2015-11-05,162.20000,162.48000,158.82500,161.22000,122.06800,-0.41%,2202433 +2015-11-06,160.87000,160.87000,156.84000,160.46000,121.49300,-0.47%,3343956 +2015-11-09,159.75000,160.61000,158.32000,159.63000,120.86500,-0.52%,2722232 +2015-11-10,160.25000,161.16500,158.05000,158.37000,119.91100,-0.79%,2871340 +2015-11-11,159.26000,159.57000,156.76000,156.86000,118.76700,-0.95%,1923926 +2015-11-12,155.94000,157.70000,150.82000,150.98000,114.91300,-3.75%,4767155 +2015-11-13,150.68000,153.52000,148.00000,151.55000,115.34700,0.38%,3855017 +2015-11-16,152.02000,154.78000,151.10000,154.50000,117.59300,1.95%,2443154 +2015-11-17,154.91000,159.13000,153.69800,157.60000,119.95200,2.01%,3642647 +2015-11-18,158.11000,161.12000,156.35000,160.92000,122.47900,2.11%,2975793 +2015-11-19,159.89000,161.52000,158.83000,159.49000,121.39000,-0.89%,2040962 +2015-11-20,160.74000,161.34000,159.55000,159.91000,121.71000,0.26%,2728011 +2015-11-23,159.63000,163.13000,159.63000,162.47000,123.65900,1.60%,4169261 +2015-11-24,161.01000,163.34000,161.00000,162.78000,123.89500,0.19%,3687015 +2015-11-25,163.05000,164.59000,162.71000,163.95000,124.78500,0.72%,2134543 +2015-11-27,164.76000,165.00000,163.14000,163.52000,124.45800,-0.26%,1052359 +2015-11-30,163.49000,164.00000,160.36000,161.10000,122.61600,-1.48%,2982554 +2015-12-01,162.71000,163.43000,160.52000,161.98000,123.28600,0.55%,2429007 +2015-12-02,161.62000,162.38500,160.10000,160.52000,122.17400,-0.90%,2871582 +2015-12-03,160.27000,160.52000,153.71000,154.65000,117.70700,-3.66%,4468642 +2015-12-04,154.96000,161.95400,154.95000,161.43000,122.86700,4.38%,3920918 +2015-12-07,162.91000,162.97000,157.54000,158.30000,120.48500,-1.94%,3566656 +2015-12-08,156.61000,160.67000,156.04000,159.35000,121.28400,0.66%,2249241 +2015-12-09,158.35000,159.81000,156.12000,157.89000,120.17300,-0.92%,2995578 +2015-12-10,158.97000,160.85000,157.00000,159.67000,121.52700,1.13%,2813993 +2015-12-11,157.82000,158.78000,154.79000,155.15000,118.08700,-2.83%,3005700 +2015-12-14,155.98000,158.34000,153.43000,158.11000,120.34000,1.91%,2801651 +2015-12-15,161.65000,164.44800,161.56000,162.61500,123.76900,2.85%,5365581 +2015-12-16,164.31000,165.23000,162.10000,164.58000,125.26500,1.21%,3923581 +2015-12-17,164.58000,164.99000,159.81000,161.43000,122.86700,-1.91%,3699409 +2015-12-18,160.50000,161.82000,158.62000,158.80000,120.86500,-1.63%,6227035 +2015-12-21,159.88000,160.38000,157.38000,159.28000,121.23100,0.30%,3818946 +2015-12-22,160.50000,163.37000,160.03500,162.30000,123.52900,1.90%,3125525 +2015-12-23,163.03000,163.50000,161.65000,162.72000,123.84900,0.26%,2202121 +2015-12-24,163.70000,164.36000,162.22000,163.55000,124.48100,0.51%,943079 +2015-12-28,162.91000,163.12500,160.60000,161.73000,123.09500,-1.11%,1513475 +2015-12-29,162.92000,164.96000,162.05000,164.44000,125.15800,1.68%,2171077 +2015-12-30,164.63000,164.75000,162.91000,163.29000,124.28300,-0.70%,1493359 +2015-12-31,162.15000,164.11000,162.05000,162.33000,123.55200,-0.59%,1775906 +2016-01-04,159.00000,159.22000,156.09000,158.34000,120.51500,-2.46%,5083228 +2016-01-05,159.00000,160.21000,157.25000,158.17000,120.38600,-0.11%,2678936 +2016-01-06,155.01000,157.92500,154.90000,156.72000,119.28200,-0.92%,3826922 +2016-01-07,153.06000,156.45000,152.89000,152.98000,116.43600,-2.39%,4162456 +2016-01-08,153.12000,154.86000,150.46000,150.70500,114.70400,-1.49%,4179560 +2016-01-11,151.33000,151.59000,144.17000,147.69000,112.40900,-2.00%,4747429 +2016-01-12,148.43000,151.23500,146.92000,150.79000,114.76900,2.10%,4410621 +2016-01-13,151.14000,152.83000,145.28000,145.46000,110.71200,-3.53%,3982146 +2016-01-14,146.02000,155.30000,144.56800,153.16000,116.57300,5.29%,5648973 +2016-01-15,147.69000,152.30000,147.69000,151.30000,115.15700,-1.21%,6213015 +2016-01-19,153.45000,154.62000,148.23000,151.30000,115.15700,,4382191 +2016-01-20,149.00000,156.84000,148.05000,155.02000,117.98800,2.46%,7338628 +2016-01-21,154.75000,155.02000,150.24000,152.78000,116.28300,-1.44%,4674002 +2016-01-22,156.45000,156.96000,154.24000,156.08000,118.79500,2.16%,4577287 +2016-01-25,156.18000,158.00000,153.00000,153.43000,116.77800,-1.70%,4765120 +2016-01-26,152.78000,155.23000,151.09000,153.78000,117.04500,0.23%,3645490 +2016-01-27,154.89000,154.89000,148.87000,150.47000,114.52500,-2.15%,3752333 +2016-01-28,151.10000,151.71200,145.42000,148.35000,112.91200,-1.41%,4246491 +2016-01-29,149.40000,153.00000,145.25000,152.73000,116.24500,2.95%,7174382 +2016-02-01,151.31000,153.72000,149.34000,152.75000,116.26100,0.01%,4602164 +2016-02-02,150.48000,151.49000,148.48000,150.11000,114.25100,-1.73%,3881389 +2016-02-03,150.50000,151.18000,147.07500,150.69000,114.69300,0.39%,4530627 +2016-02-04,150.50000,151.96000,148.80000,149.91000,114.09900,-0.52%,3685238 +2016-02-05,148.93000,149.38500,143.69000,145.04000,110.39200,-3.25%,6451924 +2016-02-08,143.50000,144.56500,140.16000,143.00000,108.84000,-1.41%,4627325 +2016-02-09,141.02000,145.63000,140.82000,143.16000,108.96100,0.11%,4211109 +2016-02-10,145.21000,147.12800,143.96000,144.81000,110.21700,1.15%,4273459 +2016-02-11,140.76000,143.48500,140.04000,141.46000,108.42900,-2.31%,4374353 +2016-02-12,143.13000,144.97000,141.14000,144.72000,110.92700,2.30%,3217966 +2016-02-16,146.89000,148.06000,145.68000,147.15000,112.79000,1.68%,3371339 +2016-02-17,148.30000,151.52000,147.40000,151.07000,115.79500,2.66%,3811075 +2016-02-18,150.79000,152.36000,149.08000,149.30000,114.43800,-1.17%,2892146 +2016-02-19,148.98000,151.76000,148.26000,150.12000,115.06700,0.55%,2796785 +2016-02-22,148.72000,149.77000,146.94000,148.56000,113.87100,-1.04%,4603310 +2016-02-23,148.15000,149.72000,146.86000,147.26000,112.87400,-0.88%,3315190 +2016-02-24,145.50000,147.27000,143.91000,147.11000,112.75900,-0.10%,3316105 +2016-02-25,147.36000,148.39000,145.26000,146.75000,112.48300,-0.24%,3446824 +2016-02-26,148.51000,149.50000,146.95000,147.60000,113.13500,0.58%,3411498 +2016-02-29,146.96000,147.67400,142.22000,142.28000,109.05700,-3.60%,5193833 +2016-03-01,144.30000,148.45000,142.28000,148.39000,113.74000,4.29%,4477712 +2016-03-02,148.00000,148.63000,146.21000,147.49000,113.05100,-0.61%,3690307 +2016-03-03,147.22000,147.29000,145.32000,145.84000,111.78600,-1.12%,2989489 +2016-03-04,147.03000,147.30000,144.54000,145.98000,111.89300,0.10%,3471394 +2016-03-07,144.98000,147.87000,144.76000,147.31000,112.91300,0.91%,3283846 +2016-03-08,146.89000,147.00000,144.32000,144.63000,110.85800,-1.82%,3025299 +2016-03-09,144.00000,144.08000,139.91000,140.90000,107.99900,-2.58%,6075415 +2016-03-10,142.06000,143.48000,139.02000,141.03000,108.09900,0.09%,4573465 +2016-03-11,142.95000,144.99000,142.17000,144.57000,110.81200,2.51%,4861709 +2016-03-14,143.86000,145.31000,143.19000,144.62000,110.85100,0.03%,3013754 +2016-03-15,144.84000,145.30000,142.80000,143.21000,109.77000,-0.97%,3034212 +2016-03-16,143.00000,147.00000,141.93000,143.98000,110.36000,0.54%,6104692 +2016-03-17,143.72000,145.80000,141.84000,144.13000,110.47500,0.10%,4899686 +2016-03-18,144.97000,146.40000,142.51000,145.51000,111.53300,0.96%,6802568 +2016-03-21,145.30000,147.95000,145.02000,147.01000,112.68300,1.03%,3177612 +2016-03-22,147.05000,150.99000,146.83000,150.62000,115.45000,2.46%,4213919 +2016-03-23,150.31000,151.91000,148.14000,148.76000,114.02400,-1.23%,3107554 +2016-03-24,148.76000,150.95000,147.60000,149.24000,114.39200,0.32%,3025752 +2016-03-28,149.32000,150.36000,147.32000,148.37000,113.72500,-0.58%,2110955 +2016-03-29,148.46000,149.69000,146.80000,149.49000,114.58400,0.75%,2735686 +2016-03-30,149.61000,150.88000,148.30000,149.48000,114.57600,-0.01%,2324509 +2016-03-31,149.33000,150.95900,149.13000,149.93000,114.92100,0.30%,2799598 +2016-04-01,150.02000,154.44000,149.10000,154.16000,118.16300,2.82%,3972212 +2016-04-04,154.00000,155.96000,153.70000,154.66000,118.54600,0.32%,2314237 +2016-04-05,153.68000,155.16000,152.62000,152.95000,117.23600,-1.11%,2604766 +2016-04-06,154.24000,159.85000,153.52000,159.66000,122.37900,4.39%,4067029 +2016-04-07,159.05000,159.98000,156.57000,157.38000,120.63100,-1.43%,3363896 +2016-04-08,158.24000,159.00000,155.42000,156.46000,119.92600,-0.58%,2522139 +2016-04-11,156.40000,157.75000,155.28000,156.39000,119.87200,-0.04%,2732781 +2016-04-12,156.14000,159.20000,156.11400,158.60000,121.56600,1.41%,2763431 +2016-04-13,159.02000,160.89000,158.23000,160.06000,122.68600,0.92%,3860554 +2016-04-14,159.81000,160.77000,159.37000,160.12000,122.73100,0.04%,2406821 +2016-04-15,160.15000,160.39000,158.46000,160.13000,122.73900,0.01%,2824303 +2016-04-18,159.49000,162.10000,159.40000,161.70000,123.94300,0.98%,2081057 +2016-04-19,160.80000,162.50000,160.34000,162.10000,124.24900,0.25%,2692986 +2016-04-20,163.02000,163.84000,161.80000,162.76000,124.75500,0.41%,2374393 +2016-04-21,162.44000,164.54000,162.03000,164.35000,125.97400,0.98%,2348393 +2016-04-22,164.52000,164.70000,162.18000,163.19000,125.08500,-0.71%,2757177 +2016-04-25,163.15000,163.74500,162.24000,163.46000,125.29200,0.17%,1596314 +2016-04-26,163.39000,163.91000,162.02400,162.85000,124.82400,-0.37%,2156564 +2016-04-27,162.72000,162.90000,160.50000,161.00000,123.40600,-1.14%,2729473 +2016-04-28,160.22000,163.68000,159.36000,160.56000,123.06900,-0.27%,3354062 +2016-04-29,159.39000,161.92000,156.38100,158.30000,121.33600,-1.41%,5386570 +2016-05-02,158.62000,159.42000,157.21000,158.99000,121.86500,0.44%,2433704 +2016-05-03,158.37000,158.46000,156.00000,156.35000,119.84200,-1.66%,2862931 +2016-05-04,155.28000,155.86000,153.53000,154.18000,118.17900,-1.39%,3048430 +2016-05-05,154.13000,156.21000,153.36000,154.25000,118.23200,0.05%,2325354 +2016-05-06,153.49000,154.45000,151.36000,153.19000,117.42000,-0.69%,3004825 +2016-05-09,153.70000,156.08000,153.02000,155.41000,119.12100,1.45%,2990103 +2016-05-10,155.95000,157.50000,154.95000,157.24000,120.52400,1.18%,2585002 +2016-05-11,157.73000,158.25000,154.09000,154.18000,118.17900,-1.95%,2741833 +2016-05-12,154.68000,155.00000,151.97000,152.90000,117.19700,-0.83%,2981649 +2016-05-13,151.22000,154.08000,151.22000,152.35000,117.54200,-0.36%,2451164 +2016-05-16,152.35000,153.86000,151.70000,153.27000,118.25200,0.60%,2415093 +2016-05-17,152.45000,152.91000,149.44000,150.11000,115.81400,-2.06%,4486459 +2016-05-18,149.91000,151.43000,149.21000,150.83000,116.37000,0.48%,3234477 +2016-05-19,149.45000,150.22500,147.12000,148.67000,114.70300,-1.43%,3023612 +2016-05-20,148.92000,151.71000,148.65000,150.18000,115.86800,1.02%,3076109 +2016-05-23,150.04000,150.75000,149.15000,149.30000,115.18900,-0.59%,1543433 +2016-05-24,150.71000,152.94000,150.39000,152.72000,117.82800,2.29%,2580981 +2016-05-25,153.54000,155.84000,153.15200,155.57000,120.02700,1.87%,3053390 +2016-05-26,154.92000,156.28000,154.55000,155.55000,120.01100,-0.01%,1808633 +2016-05-27,156.20000,156.88000,155.11000,156.74000,120.92900,0.77%,1364204 +2016-05-31,157.42000,158.43000,156.85500,157.95000,121.86300,0.77%,3204387 +2016-06-01,157.61000,158.84000,156.67000,158.05000,121.94000,0.06%,1717157 +2016-06-02,158.23000,159.87000,157.95000,159.87000,123.34400,1.15%,2386956 +2016-06-03,159.86000,159.99000,156.82000,159.19000,122.82000,-0.43%,2149342 +2016-06-06,159.58000,160.75000,158.89000,160.19000,123.59100,0.63%,1897638 +2016-06-07,159.13000,159.64000,158.28000,158.89000,122.58800,-0.81%,1896652 +2016-06-08,158.48000,158.94000,157.54000,158.00000,121.90100,-0.56%,2475994 +2016-06-09,157.76000,158.97900,156.00000,156.78000,120.96000,-0.77%,2383214 +2016-06-10,155.26000,156.32000,153.64000,154.78000,119.41700,-1.28%,2626053 +2016-06-13,155.06000,156.12000,152.99000,153.08000,118.10600,-1.10%,2340347 +2016-06-14,152.74000,153.48000,151.64000,152.99000,118.03600,-0.06%,2115240 +2016-06-15,153.13000,154.08000,151.82000,151.90000,117.19500,-0.71%,2443679 +2016-06-16,151.68000,152.90000,150.70000,152.30000,117.50400,0.26%,2322388 +2016-06-17,152.61000,152.76000,149.55000,149.62000,115.43600,-1.76%,4682336 +2016-06-20,151.79000,152.69000,150.36500,150.65000,116.23100,0.69%,3250483 +2016-06-21,151.14000,151.47000,148.50000,149.42000,115.28200,-0.82%,2622241 +2016-06-22,149.08000,152.18000,149.00000,149.81000,115.58300,0.26%,4470133 +2016-06-23,151.21000,152.40000,150.63000,152.27000,117.48100,1.64%,3000423 +2016-06-24,147.20000,149.30000,146.03000,146.45000,112.99000,-3.82%,4919244 +2016-06-27,146.16000,147.07000,143.82000,144.58000,111.54800,-1.28%,4208811 +2016-06-28,145.89000,148.42000,145.60000,148.42000,114.51000,2.66%,4348004 +2016-06-29,149.11000,150.75000,148.63000,150.10000,115.80600,1.13%,3771073 +2016-06-30,150.83000,152.43000,149.83000,152.15000,117.38800,1.37%,3480735 +2016-07-01,152.43000,154.95000,152.25000,154.28000,119.03100,1.40%,2758071 +2016-07-05,154.29000,154.94000,153.38000,154.27000,119.02400,-0.01%,2349082 +2016-07-06,153.44000,156.82000,152.95000,156.05000,120.39700,1.15%,3833950 +2016-07-07,155.86000,156.76000,155.25000,156.59000,120.81400,0.35%,2437062 +2016-07-08,157.62000,161.11000,156.20000,161.10000,124.29300,2.88%,3741504 +2016-07-11,161.36000,162.32000,160.00000,160.18000,123.58300,-0.57%,2464686 +2016-07-12,160.62000,162.28000,160.51000,161.96000,124.95700,1.11%,2407151 +2016-07-13,162.64000,162.66000,160.31000,160.52000,123.84600,-0.89%,2691810 +2016-07-14,162.00000,162.99000,160.74000,162.74000,125.55800,1.38%,2444804 +2016-07-15,163.45000,164.57000,161.56000,163.28000,125.97500,0.33%,3179693 +2016-07-18,163.82000,164.00000,162.79000,162.93000,125.70500,-0.21%,1815610 +2016-07-19,163.20000,164.71000,161.94000,162.49000,125.36600,-0.27%,2249524 +2016-07-20,162.45000,163.65000,161.82000,163.25000,125.95200,0.47%,2161425 +2016-07-21,163.39000,164.26000,162.71000,164.19000,126.67700,0.58%,1971762 +2016-07-22,164.78000,166.33000,164.00000,165.67000,127.81900,0.90%,2500362 +2016-07-25,165.70000,166.95000,164.07000,166.56000,128.50600,0.54%,2704894 +2016-07-26,165.89000,168.05000,165.76500,167.67000,129.36200,0.67%,2883618 +2016-07-27,167.45000,171.09000,167.44000,170.68000,131.68400,1.80%,4200156 +2016-07-28,168.93000,171.80000,166.51000,171.28000,132.14700,0.35%,5192503 +2016-07-29,171.57000,172.26000,170.53000,172.03000,132.72600,0.44%,3121594 +2016-08-01,172.91000,174.98000,172.28000,174.16000,134.36900,1.24%,3571929 +2016-08-02,175.05000,176.50000,173.17000,174.15000,134.36200,-0.01%,6588988 +2016-08-03,173.74000,174.39000,172.28000,173.43000,133.80600,-0.41%,3911777 +2016-08-04,173.30000,173.67000,172.04000,172.67000,133.22000,-0.44%,2122162 +2016-08-05,173.35000,174.52000,172.51000,173.66000,133.98400,0.57%,2228857 +2016-08-08,173.31000,174.16000,171.83000,172.34000,132.96500,-0.76%,2706525 +2016-08-09,172.66000,173.30000,171.67500,172.08000,132.76500,-0.15%,2094672 +2016-08-10,171.89000,172.20000,170.71000,171.23000,132.10900,-0.49%,2476560 +2016-08-11,172.24000,172.77500,171.05000,172.43000,133.03500,0.70%,2142821 +2016-08-12,171.24000,173.15000,170.68000,173.02000,133.49000,0.34%,1863171 +2016-08-15,171.48000,174.72000,171.48000,174.58000,135.46500,0.90%,2784334 +2016-08-16,174.54000,174.91000,172.07000,172.16000,133.58700,-1.39%,2622818 +2016-08-17,172.01000,174.50000,171.68000,174.31000,135.25500,1.25%,2580941 +2016-08-18,174.43000,176.64000,173.56800,174.75000,135.59700,0.25%,3422571 +2016-08-19,174.10000,174.96000,172.26000,173.62000,134.72000,-0.65%,2696372 +2016-08-22,173.74000,175.18300,173.22000,174.35000,135.28600,0.42%,2603742 +2016-08-23,174.44000,175.99000,173.66000,174.40000,135.32500,0.03%,2376537 +2016-08-24,174.00000,174.87400,170.28000,170.84000,132.56300,-2.04%,3054987 +2016-08-25,169.92000,171.46000,168.76000,170.23000,132.09000,-0.36%,2623837 +2016-08-26,170.80000,172.99000,169.76500,171.97000,133.44000,1.02%,2925290 +2016-08-29,172.37000,172.50000,171.12000,171.51000,133.08300,-0.27%,2512225 +2016-08-30,171.16000,171.94000,170.12000,170.76000,132.50100,-0.44%,1803720 +2016-08-31,170.73000,171.39000,169.82000,170.06000,131.95800,-0.41%,2936441 +2016-09-01,170.55000,170.56000,168.62000,170.13000,132.01200,0.04%,1876141 +2016-09-02,170.55000,171.05000,168.91000,169.77000,131.73300,-0.21%,2083804 +2016-09-06,169.85000,171.77000,169.39000,170.84000,132.56300,0.63%,1919702 +2016-09-07,169.78000,171.44000,169.20000,170.63000,132.40000,-0.12%,2013680 +2016-09-08,170.07000,171.36000,169.73000,170.97000,132.66400,0.20%,2611176 +2016-09-09,169.69000,169.76000,166.53000,166.55000,129.23400,-2.59%,3131402 +2016-09-12,166.08000,172.58000,165.93000,172.04000,133.49400,3.30%,4451546 +2016-09-13,171.24000,171.50000,167.81000,169.30000,131.36800,-1.59%,3162609 +2016-09-14,169.65000,171.77000,169.50000,170.14000,132.02000,0.50%,2808627 +2016-09-15,170.04000,173.38600,169.47000,172.64000,133.96000,1.47%,2931367 +2016-09-16,172.59000,173.39000,171.05000,172.96000,134.20800,0.19%,4028315 +2016-09-19,173.25000,173.50000,171.18000,171.38000,132.98200,-0.91%,2226821 +2016-09-20,172.94000,174.26000,172.45900,173.38000,134.53400,1.17%,2607730 +2016-09-21,174.24000,174.25000,171.61000,173.85000,134.89800,0.27%,2516407 +2016-09-22,174.60000,175.73000,173.75000,175.62000,136.27200,1.02%,2338322 +2016-09-23,176.27000,176.85000,174.61000,174.80000,135.63600,-0.47%,2238657 +2016-09-26,174.22000,174.45000,172.83000,173.53000,134.65000,-0.73%,1798462 +2016-09-27,170.24000,171.98000,169.50000,171.63000,133.17600,-1.09%,4798864 +2016-09-28,172.22000,172.22000,169.05000,169.71000,131.68600,-1.12%,3300683 +2016-09-29,170.39000,170.39000,165.33000,165.45000,128.38100,-2.51%,3803974 +2016-09-30,166.38000,167.72000,165.26500,166.81000,129.43600,0.82%,3999620 +2016-10-03,166.05000,167.58000,164.44000,167.34000,129.84700,0.32%,2514609 +2016-10-04,167.34000,168.69000,167.14000,167.55000,130.01000,0.13%,2797603 +2016-10-05,167.55000,168.39000,166.92000,167.24000,129.76900,-0.19%,1953441 +2016-10-06,166.33000,167.79000,165.79000,166.90000,129.50600,-0.20%,1904070 +2016-10-07,167.94000,168.15000,166.30000,167.50000,129.97100,0.36%,1679823 +2016-10-10,168.20000,168.59000,167.67000,168.31000,130.60000,0.48%,1628204 +2016-10-11,167.82000,167.82000,163.51000,164.32000,127.50400,-2.37%,2761896 +2016-10-12,164.32000,165.59000,163.61100,163.88000,127.16200,-0.27%,2251091 +2016-10-13,162.85000,165.09000,162.51000,164.29000,127.48000,0.25%,2430900 +2016-10-14,165.05000,165.25000,161.84000,161.90000,125.62600,-1.45%,2817469 +2016-10-17,162.20000,163.45000,161.14000,162.62000,126.18500,0.44%,2348428 +2016-10-18,163.74000,163.86000,162.75000,162.80000,126.32400,0.11%,2001839 +2016-10-19,163.42000,163.61000,161.02000,161.08000,124.99000,-1.06%,2502725 +2016-10-20,161.00000,163.35000,161.00000,161.50000,125.31600,0.26%,2922591 +2016-10-21,160.69000,161.22000,158.35000,158.51000,122.99500,-1.85%,3540978 +2016-10-24,159.36000,159.70000,158.24000,158.76000,123.18900,0.16%,2920217 +2016-10-25,158.84000,159.27000,157.79600,157.89500,122.51800,-0.54%,2414661 +2016-10-26,158.68000,160.05000,158.03000,158.99000,123.36800,0.69%,2716811 +2016-10-27,159.71000,161.60000,159.64000,160.57000,124.59400,0.99%,3366867 +2016-10-28,151.69000,151.76000,142.64000,145.18000,112.65200,-9.58%,18311555 +2016-10-31,146.55000,146.68000,140.94000,141.16000,109.53300,-2.77%,8693717 +2016-11-01,141.17000,142.41000,139.31000,140.76000,109.22200,-0.28%,5589294 +2016-11-02,140.31000,140.61000,138.64000,138.70000,107.62400,-1.46%,4622489 +2016-11-03,139.70000,139.77000,135.00000,135.22000,104.92400,-2.51%,5791248 +2016-11-04,133.71000,137.61000,133.64000,135.40000,105.06300,0.13%,5051463 +2016-11-07,137.85000,140.23000,137.16000,139.21000,108.02000,2.81%,5146015 +2016-11-08,139.55000,140.00000,137.35000,138.45000,107.43000,-0.55%,3668544 +2016-11-09,146.75000,152.85000,142.75000,146.42000,113.61400,5.76%,11793445 +2016-11-10,150.40000,152.23000,148.76000,151.57000,117.61000,3.52%,8933669 +2016-11-11,150.05000,150.84000,146.80000,149.04000,115.64700,-1.67%,5159413 +2016-11-14,148.47000,149.15000,146.01000,146.42000,114.39000,-1.76%,5059964 +2016-11-15,146.87000,148.46000,145.01000,147.06000,114.89000,0.44%,4515112 +2016-11-16,147.57000,148.50000,146.44300,147.23000,115.02300,0.12%,4108195 +2016-11-17,147.73000,148.45000,146.51000,147.36000,115.12500,0.09%,3957285 +2016-11-18,147.05000,148.35000,144.90000,145.23000,113.46000,-1.45%,3764649 +2016-11-21,145.99000,146.17000,145.11000,145.55000,113.71000,0.22%,2860513 +2016-11-22,146.82000,146.95000,142.82000,144.33000,112.75700,-0.84%,3586160 +2016-11-23,142.94000,145.17000,142.84000,145.03000,113.30400,0.48%,3217158 +2016-11-25,145.22000,146.00000,144.76000,145.43000,113.61700,0.28%,2004017 +2016-11-28,145.25000,145.92000,144.50000,145.07000,113.33500,-0.25%,2411697 +2016-11-29,145.36000,146.79000,145.31000,146.00000,114.06200,0.64%,2939137 +2016-11-30,145.70000,146.32000,144.07000,144.07000,112.55400,-1.32%,4296889 +2016-12-01,144.24000,144.24000,142.14000,142.39000,111.24200,-1.17%,3893950 +2016-12-02,142.29000,144.91000,141.50000,144.01000,112.50700,1.14%,3517303 +2016-12-05,145.45000,146.37000,143.72000,145.29000,113.50700,0.89%,3855532 +2016-12-06,145.80000,145.99000,144.28000,145.11000,113.36700,-0.12%,2399021 +2016-12-07,143.52000,143.88000,139.66000,141.19000,110.30400,-2.70%,7031325 +2016-12-08,140.83000,141.09800,138.83000,140.59000,109.83600,-0.42%,4387570 +2016-12-09,141.50000,144.58000,141.00000,143.45000,112.07000,2.03%,4638007 +2016-12-12,142.92000,146.04000,142.79000,145.76000,113.87500,1.61%,3310134 +2016-12-13,146.81000,149.97000,146.55000,148.37000,115.91400,1.79%,4308659 +2016-12-14,148.16000,149.55000,147.42000,148.69000,116.16400,0.22%,3196690 +2016-12-15,149.18000,150.47000,148.78000,150.39000,117.49200,1.14%,2950495 +2016-12-16,150.92000,151.21000,148.81000,149.37000,116.69500,-0.68%,6356824 +2016-12-19,149.75000,150.35000,147.21000,147.74000,115.42100,-1.09%,3013834 +2016-12-20,146.82000,147.99000,146.47000,147.22000,115.01500,-0.35%,2615588 +2016-12-21,147.07000,147.62500,145.70000,146.17000,114.19500,-0.71%,2491817 +2016-12-22,146.31000,146.61000,145.12000,146.36000,114.34300,0.13%,1820943 +2016-12-23,146.35000,147.73000,146.24000,147.55000,115.27300,0.81%,2169741 +2016-12-27,147.77000,150.11000,147.77000,148.36000,115.90600,0.55%,1940952 +2016-12-28,148.63000,149.15000,147.36000,147.67000,115.36700,-0.47%,1803975 +2016-12-29,147.37000,148.69300,147.37000,147.78000,115.45300,0.07%,1655469 +2016-12-30,147.63000,148.75000,145.62000,146.21000,114.22600,-1.06%,3193143 +2017-01-03,147.86000,151.00000,147.12000,150.73000,117.75700,3.09%,3640901 +2017-01-04,152.09000,153.72000,151.77000,152.87000,119.42900,1.42%,3945903 +2017-01-05,152.72000,153.40000,151.51000,152.98000,119.51500,0.07%,3441661 +2017-01-06,159.88000,161.00000,156.67000,156.78000,122.48400,2.48%,9899296 +2017-01-09,157.01000,158.94500,156.63000,158.84000,124.09300,1.31%,4247693 +2017-01-10,158.49000,159.13000,157.24000,158.76000,124.03100,-0.05%,3324424 +2017-01-11,159.16000,159.16000,154.50000,156.62000,122.35900,-1.35%,4821283 +2017-01-12,155.44000,156.15000,154.56000,155.36000,121.37500,-0.80%,3234780 +2017-01-13,155.28000,157.21000,154.89000,156.12000,121.96800,0.49%,2637514 +2017-01-17,155.14000,156.12000,153.53000,154.80000,120.93700,-0.85%,3404875 +2017-01-18,155.69000,155.94000,154.51000,155.77000,121.69500,0.63%,2432740 +2017-01-19,155.13000,155.69200,153.25400,153.80000,120.15600,-1.26%,2572172 +2017-01-20,154.71000,155.35000,153.82000,154.67000,120.83500,0.57%,3067372 +2017-01-23,154.21000,154.55000,152.40000,152.72000,119.31200,-1.26%,2458158 +2017-01-24,152.82000,153.00000,150.37500,151.85000,118.63200,-0.57%,3027683 +2017-01-25,152.53000,154.82000,151.77000,154.10000,120.39000,1.48%,3482641 +2017-01-26,155.00000,155.80000,152.90000,152.98000,119.51500,-0.73%,3366902 +2017-01-27,153.23000,157.50000,152.76000,157.16000,122.78100,2.73%,4885184 +2017-01-30,157.10500,157.18000,153.77000,154.43000,120.64800,-1.74%,3758356 +2017-01-31,153.70000,156.96000,153.15000,156.68000,122.40600,1.46%,3351306 +2017-02-01,158.59000,159.75000,157.05000,159.67000,124.74200,1.91%,3924817 +2017-02-02,159.73000,159.94000,156.91000,159.58000,124.67100,-0.06%,4445428 +2017-02-03,166.10000,167.85000,164.86000,167.53000,130.88200,4.98%,7366635 +2017-02-06,166.18000,166.89000,165.13000,166.58000,130.14000,-0.57%,4389155 +2017-02-07,167.00000,167.72000,165.60000,166.82000,130.32800,0.14%,3584279 +2017-02-08,166.50000,168.35000,166.32000,168.12000,131.34300,0.78%,3493436 +2017-02-09,165.75000,167.79000,165.50000,167.47000,130.83500,-0.39%,4281382 +2017-02-10,167.80000,168.31000,167.03000,167.89000,131.16400,0.25%,2931238 +2017-02-13,167.72000,168.26000,166.68000,167.66000,131.88200,-0.14%,3602846 +2017-02-14,167.07000,168.07000,165.57000,168.05000,132.18900,0.23%,3116698 +2017-02-15,167.32000,172.00000,167.00000,171.79000,135.13100,2.23%,4058811 +2017-02-16,171.56000,172.17000,170.30000,172.11000,135.38300,0.19%,2660644 +2017-02-17,171.35000,173.36000,168.89000,173.29000,136.31100,0.69%,4154875 +2017-02-21,172.85000,173.50000,171.86000,173.14000,136.19300,-0.09%,3941221 +2017-02-22,172.33000,174.70000,171.89000,172.61000,135.77600,-0.31%,2579797 +2017-02-23,172.75000,174.01000,171.89000,174.01000,136.87700,0.81%,2191424 +2017-02-24,173.29000,174.72000,172.48000,174.56000,137.31000,0.32%,2677307 +2017-02-27,174.21000,176.27000,173.71000,176.13000,138.54500,0.90%,2850737 +2017-02-28,175.46000,178.25000,175.42000,176.53000,138.85900,0.23%,3370380 +2017-03-01,178.00000,179.68000,175.76000,178.24000,140.20500,0.97%,3532349 +2017-03-02,177.72000,178.86000,176.82000,178.07000,140.07100,-0.10%,3493003 +2017-03-03,178.46000,180.53000,177.55000,180.20000,141.74600,1.20%,2900888 +2017-03-06,179.55000,180.34000,178.16000,179.46000,141.16400,-0.41%,3280087 +2017-03-07,177.40000,178.59000,176.28000,177.38000,139.52800,-1.16%,3328877 +2017-03-08,177.25000,178.76000,177.14000,177.78000,139.84300,0.23%,2320991 +2017-03-09,178.05000,179.12000,177.07000,178.92000,140.73900,0.64%,2505311 +2017-03-10,179.47000,181.93000,179.11000,181.44000,142.72200,1.41%,4589257 +2017-03-13,181.93000,182.00000,180.32000,181.05000,142.41500,-0.21%,2530960 +2017-03-14,180.42000,181.56000,179.63000,180.12000,141.68300,-0.51%,2746605 +2017-03-15,180.31000,184.21000,180.31000,182.60000,143.63400,1.38%,4197296 +2017-03-16,181.60000,181.84000,178.02000,180.11000,141.67600,-1.36%,6014375 +2017-03-17,167.37000,171.59000,165.95000,168.61000,132.63000,-6.38%,23936800 +2017-03-20,169.63000,169.71000,167.76000,169.24000,133.12500,0.37%,5831538 +2017-03-21,170.05000,170.21000,166.49000,166.85000,131.24500,-1.41%,4922665 +2017-03-22,167.93000,167.98000,166.59000,167.45000,131.71700,0.36%,5070374 +2017-03-23,167.48000,168.02000,165.57000,166.04000,130.60800,-0.84%,4432154 +2017-03-24,166.69000,166.92500,165.08000,165.74000,130.37200,-0.18%,3175587 +2017-03-27,164.77000,166.61000,163.00000,164.91000,129.71900,-0.50%,4733979 +2017-03-28,164.11000,166.26000,163.73000,164.71000,129.56200,-0.12%,6526446 +2017-03-29,164.47000,165.22000,162.94000,163.06000,128.26400,-1.00%,4070780 +2017-03-30,164.07000,164.80000,163.21000,164.38000,129.30200,0.81%,2262328 +2017-03-31,164.32000,165.48000,163.85000,164.07000,129.05800,-0.19%,2811836 +2017-04-03,164.63000,165.02000,163.52000,163.89000,128.91700,-0.11%,3047953 +2017-04-04,163.78000,164.49000,163.12000,164.36000,129.28700,0.29%,2239434 +2017-04-05,163.27000,164.76000,161.68000,162.24000,127.61900,-1.29%,3542256 +2017-04-06,162.20000,163.45000,161.61000,162.25000,127.62700,0.01%,3024172 +2017-04-07,162.91000,164.24000,162.25000,163.38000,128.51600,0.70%,2202242 +2017-04-10,163.85000,164.24000,162.62000,162.79000,128.05200,-0.36%,1772029 +2017-04-11,162.89000,163.40000,161.56000,163.11000,128.30300,0.20%,1990300 +2017-04-12,164.08000,164.10000,162.16000,163.05000,128.25600,-0.04%,2248673 +2017-04-13,163.28000,163.63000,161.33000,161.61000,127.12300,-0.88%,2568793 +2017-04-17,161.34000,162.52000,161.26000,162.11000,127.51700,0.31%,2364877 +2017-04-18,161.93000,161.93000,160.28000,161.25000,126.84000,-0.53%,2532118 +2017-04-19,162.10000,162.64000,161.13000,161.26000,126.84800,0.01%,2344063 +2017-04-20,161.05000,162.77000,161.01000,162.04000,127.46200,0.48%,2070152 +2017-04-21,162.15000,162.73000,160.25000,160.41000,126.17900,-1.01%,2906923 +2017-04-24,162.50000,163.60000,161.90000,163.14000,128.32700,1.70%,3491407 +2017-04-25,163.52000,165.30000,163.40000,164.70000,129.55400,0.96%,3495899 +2017-04-26,165.61000,165.61000,164.34000,164.61000,129.48300,-0.05%,3669887 +2017-04-27,160.13000,163.43300,160.00000,162.72000,127.99600,-1.15%,5624097 +2017-04-28,162.39000,163.48000,161.53000,163.32000,128.46800,0.37%,2784389 +2017-05-01,163.68000,164.44000,162.45000,162.60000,127.90200,-0.44%,2393461 +2017-05-02,163.91000,163.94000,162.41000,163.49000,128.60200,0.55%,3637304 +2017-05-03,163.82000,164.08000,163.00000,163.81000,128.85400,0.20%,2826574 +2017-05-04,164.17000,164.82000,163.52000,164.29000,129.23100,0.29%,2508188 +2017-05-05,164.81000,164.81000,162.42000,163.81000,128.85400,-0.29%,2678346 +2017-05-08,163.73000,163.81000,162.47000,163.03000,128.24000,-0.48%,2284722 +2017-05-09,163.17000,164.08000,162.83000,163.22000,128.39000,0.12%,2160868 +2017-05-10,163.25000,163.48000,159.70000,160.51000,126.25800,-1.66%,5042283 +2017-05-11,159.86000,160.52000,158.29000,160.08000,125.92000,-0.27%,3064792 +2017-05-12,160.49000,160.62000,159.46000,160.22000,126.03000,0.09%,2036099 +2017-05-15,158.88000,160.15000,158.71000,159.97000,126.73800,-0.16%,3195460 +2017-05-16,160.21000,160.49000,159.45800,159.99000,126.75400,0.01%,2260798 +2017-05-17,158.77000,159.28500,156.93000,157.06000,124.43200,-1.83%,3068516 +2017-05-18,157.37000,158.79000,156.29000,157.96000,125.14500,0.57%,2114889 +2017-05-19,157.59000,158.58000,156.35000,156.51000,123.99700,-0.92%,2561867 +2017-05-22,153.59000,154.60500,152.45000,153.02000,121.23200,-2.23%,6888784 +2017-05-23,152.65000,154.57000,152.16000,154.07000,122.06400,0.69%,3541436 +2017-05-24,154.77000,154.99000,153.79000,154.60000,122.48300,0.34%,2658505 +2017-05-25,155.19000,156.04000,154.62000,155.43000,123.14100,0.54%,2958306 +2017-05-26,155.60000,156.13000,154.79000,155.01000,122.80800,-0.27%,2716633 +2017-05-30,155.01000,155.36500,153.56000,153.85000,121.88900,-0.75%,2706016 +2017-05-31,153.67000,155.37000,153.67000,155.24000,122.99100,0.90%,3826620 +2017-06-01,155.40000,156.77000,155.24000,156.24000,123.78300,0.64%,2991848 +2017-06-02,157.27000,159.62000,157.00000,159.15000,126.08800,1.86%,3220883 +2017-06-05,160.29000,161.12000,158.27000,160.22000,126.93600,0.67%,4524605 +2017-06-06,160.13000,160.91900,159.24000,159.53000,126.38900,-0.43%,2982979 +2017-06-07,159.82000,162.05000,159.75000,161.66000,128.07700,1.34%,3445267 +2017-06-08,161.98000,163.16500,161.41000,162.65000,128.86100,0.61%,3460507 +2017-06-09,162.75000,166.13700,162.63000,164.06000,129.97800,0.87%,4022639 +2017-06-12,165.00000,167.23000,163.28000,164.88000,130.62800,0.50%,4113759 +2017-06-13,164.47000,165.09000,163.77000,164.43000,130.27100,-0.27%,2541155 +2017-06-14,164.36000,165.88000,163.97000,165.10000,130.80200,0.41%,2568154 +2017-06-15,164.24000,164.90000,162.55000,164.11000,130.01800,-0.60%,3564051 +2017-06-16,163.84000,164.10000,161.13000,162.42000,128.67900,-1.03%,5759344 +2017-06-19,163.10000,165.22000,162.69000,165.09000,130.79400,1.64%,2907038 +2017-06-20,165.43000,168.70000,164.79000,166.29000,131.74500,0.73%,3800130 +2017-06-21,167.20000,171.76000,166.36000,171.35000,135.75400,3.04%,5365362 +2017-06-22,172.44000,175.45000,172.10000,173.82000,137.71100,1.44%,5545231 +2017-06-23,173.24000,174.13000,170.96000,172.50000,136.66500,-0.76%,6193973 +2017-06-26,173.39000,174.72000,172.41000,173.67000,137.59200,0.68%,3017141 +2017-06-27,173.02000,173.92000,170.77000,170.85000,135.35800,-1.62%,2908109 +2017-06-28,171.42000,174.53900,170.83000,174.07000,137.90900,1.88%,2688883 +2017-06-29,174.49000,174.72000,171.02000,172.59000,136.73600,-0.85%,2403603 +2017-06-30,173.61000,174.25000,172.01000,172.23000,136.45100,-0.21%,2562056 +2017-07-03,172.63000,174.33000,172.63000,172.80000,136.90300,0.33%,1395060 +2017-07-05,172.67000,174.38000,171.92000,174.26000,138.05900,0.84%,2718649 +2017-07-06,173.10000,173.61000,171.31000,171.72000,136.04700,-1.46%,2435548 +2017-07-07,171.64000,172.03000,170.59000,171.43000,135.81700,-0.17%,2497712 +2017-07-10,171.59000,172.55000,171.00000,172.20000,136.42700,0.45%,2056914 +2017-07-11,174.18000,174.43500,172.07000,173.32000,137.31500,0.65%,1921438 +2017-07-12,173.71000,174.24000,172.67000,173.27000,137.27500,-0.03%,1956630 +2017-07-13,173.28000,176.20000,173.09000,175.04000,138.67700,1.02%,2985226 +2017-07-14,175.43000,177.68000,174.41000,177.13000,140.33300,1.19%,2682376 +2017-07-17,176.84000,178.89500,176.68000,177.40000,140.54700,0.15%,2634445 +2017-07-18,176.66000,177.63000,176.14000,177.48000,140.61000,0.05%,1803027 +2017-07-19,178.10000,179.20000,176.52000,179.18000,141.95700,0.96%,2350183 +2017-07-20,179.05000,180.73000,178.88000,179.32000,142.06800,0.08%,2927016 +2017-07-21,179.26000,180.55000,179.16000,180.21000,142.77300,0.50%,2493175 +2017-07-24,180.19000,181.46000,178.66000,181.06000,143.44700,0.47%,2358566 +2017-07-25,182.05000,182.60000,180.34000,180.89000,143.31200,-0.09%,3192524 +2017-07-26,176.01000,178.85500,175.20000,175.89000,139.35100,-2.76%,5335720 +2017-07-27,175.00000,175.48000,170.53000,172.15000,136.38800,-2.13%,5495575 +2017-07-28,171.98000,175.06000,171.71000,174.54000,138.28100,1.39%,2408699 +2017-07-31,174.51000,176.79000,174.25000,174.51000,138.25700,-0.02%,2384759 +2017-08-01,174.81000,175.11000,173.66000,174.13000,137.95600,-0.22%,2042695 +2017-08-02,173.57000,174.59000,173.21000,174.46000,138.21800,0.19%,2179502 +2017-08-03,173.52000,174.71000,173.26000,174.18000,137.99600,-0.16%,1630585 +2017-08-04,174.27000,174.82000,172.90000,173.85000,137.73400,-0.19%,1894653 +2017-08-07,173.87000,174.65000,173.26000,174.58000,138.31300,0.42%,1177176 +2017-08-08,173.96000,174.90000,172.98000,173.69000,137.60800,-0.51%,1823867 +2017-08-09,173.10000,174.18000,172.65000,173.55000,137.49700,-0.08%,1856942 +2017-08-10,172.07000,172.66800,168.59000,169.11000,133.97900,-2.56%,3387950 +2017-08-11,169.82000,170.63000,168.76000,169.43000,134.23300,0.19%,1550009 +2017-08-14,170.28000,172.07600,169.97000,171.67000,136.00700,1.32%,1832712 +2017-08-15,171.10000,171.45000,169.76000,170.04000,135.62700,-0.95%,1937907 +2017-08-16,170.26000,172.63500,170.14000,171.39000,136.70400,0.79%,1568090 +2017-08-17,170.69000,171.00000,167.80000,167.81000,133.84800,-2.09%,2487587 +2017-08-18,167.37000,168.43000,166.52000,167.29000,133.43400,-0.31%,1713376 +2017-08-21,167.46000,168.64000,167.01000,168.16000,134.12800,0.52%,1386655 +2017-08-22,168.86000,170.94000,168.83000,170.07000,135.65100,1.14%,1913034 +2017-08-23,169.66000,169.94000,168.76000,169.00000,134.79800,-0.63%,1259000 +2017-08-24,169.28000,170.69000,168.57000,169.95000,135.55500,0.56%,1769375 +2017-08-25,170.82000,171.57000,169.40000,169.74000,135.38800,-0.12%,1471916 +2017-08-28,170.86000,172.64000,170.26000,171.78000,137.01500,1.20%,2332930 +2017-08-29,170.66000,172.35000,170.35000,172.23000,137.37400,0.26%,1479877 +2017-08-30,172.19000,175.08000,171.54000,173.65000,138.50600,0.82%,2299713 +2017-08-31,173.74000,178.64000,173.74000,177.77000,141.79300,2.37%,3921775 +2017-09-01,178.14000,179.73000,177.30000,178.71000,142.54200,0.53%,2428092 +2017-09-05,178.00000,178.50000,175.36100,176.74000,140.97100,-1.10%,1949144 +2017-09-06,177.59000,179.08000,176.36000,178.38000,142.27900,0.93%,2198964 +2017-09-07,178.50000,182.77000,177.28000,180.71000,144.13800,1.31%,2924759 +2017-09-08,180.93000,182.66000,179.52000,180.64000,144.08200,-0.04%,1967220 +2017-09-11,182.54000,186.71000,182.54000,186.49000,148.74800,3.24%,3727214 +2017-09-12,187.00000,191.04000,186.78000,191.00000,152.34500,2.42%,3866527 +2017-09-13,189.90000,190.94000,187.71000,189.70000,151.30800,-0.68%,2984861 +2017-09-14,188.37000,191.10000,187.81000,189.44000,151.10100,-0.14%,2289419 +2017-09-15,189.66000,189.66000,186.31000,187.47000,149.53000,-1.04%,5240217 +2017-09-18,187.79000,188.55600,186.12000,186.47000,148.73200,-0.53%,2288888 +2017-09-19,186.81000,187.44000,185.81000,186.32000,148.61200,-0.08%,1994087 +2017-09-20,186.08000,188.55000,185.42000,188.17000,150.08800,0.99%,2597811 +2017-09-21,188.32000,188.96000,186.50000,186.64000,148.86800,-0.81%,2071981 +2017-09-22,185.48000,186.82000,184.00000,185.76000,148.16600,-0.47%,2261521 +2017-09-25,185.51000,188.03000,185.51000,186.29000,148.58800,0.29%,2307300 +2017-09-26,186.51000,187.55000,185.40000,185.60000,148.03800,-0.37%,2190794 +2017-09-27,185.05000,186.88000,183.90000,184.88000,147.46400,-0.39%,2406123 +2017-09-28,184.29000,187.82000,184.13000,185.46000,147.92600,0.31%,2544604 +2017-09-29,185.70000,186.54000,183.17000,186.45000,148.71600,0.53%,2962117 +2017-10-02,187.03000,187.72500,185.56000,187.17000,149.29000,0.39%,2537752 +2017-10-03,188.05000,188.22000,185.62500,187.23000,149.33800,0.03%,1508808 +2017-10-04,186.55000,188.72000,186.02000,188.59000,150.42300,0.73%,1631330 +2017-10-05,189.05000,190.00000,184.31000,186.85000,149.03500,-0.92%,4380619 +2017-10-06,186.46000,188.24000,185.16000,185.82000,148.21300,-0.55%,1833502 +2017-10-09,185.95000,186.84000,184.40000,185.46000,147.92600,-0.19%,1504951 +2017-10-10,185.46000,186.58000,184.46000,185.79000,148.19000,0.18%,2028403 +2017-10-11,185.28000,185.50000,182.68000,184.15000,146.88100,-0.88%,3178421 +2017-10-12,183.39000,184.39000,182.04000,182.76000,145.77300,-0.75%,2154542 +2017-10-13,182.64000,183.35000,182.01000,183.01000,145.97200,0.14%,2325656 +2017-10-16,182.96000,184.20000,181.20000,181.90000,145.08700,-0.61%,2086996 +2017-10-17,182.03000,187.06000,181.12500,186.19000,148.50900,2.36%,3720605 +2017-10-18,187.85000,188.84000,185.83000,186.28000,148.58000,0.05%,2525478 +2017-10-19,185.99000,186.98000,183.25000,184.12000,146.85800,-1.16%,2517543 +2017-10-20,184.09000,184.81900,181.29000,182.96000,145.93200,-0.63%,3106501 +2017-10-23,183.25000,183.62000,180.37000,180.53000,143.99400,-1.33%,2538141 +2017-10-24,181.26000,181.53900,177.23000,180.37000,143.86600,-0.09%,3321654 +2017-10-25,179.10000,180.04000,176.56000,177.50000,141.57700,-1.59%,3790587 +2017-10-26,170.87000,177.44000,169.68400,176.52000,140.79600,-0.55%,5976665 +2017-10-27,175.35000,176.43000,173.29100,175.28000,139.80700,-0.70%,3441729 +2017-10-30,175.50000,176.80000,173.58000,174.59000,139.25600,-0.39%,2380185 +2017-10-31,174.15000,176.19000,174.15000,175.22000,139.75900,0.36%,2737481 +2017-11-01,175.30000,177.31000,174.72000,175.42000,139.91800,0.11%,2623347 +2017-11-02,174.77000,175.38000,171.26000,172.41000,137.51700,-1.72%,3983872 +2017-11-03,172.10000,174.03000,171.60000,173.44000,138.33900,0.60%,2419340 +2017-11-06,172.86000,173.32500,170.69000,170.80000,136.23300,-1.52%,2602686 +2017-11-07,170.61000,174.75000,170.61000,173.48000,138.37100,1.57%,3023637 +2017-11-08,174.00000,174.65000,173.18000,173.58000,138.45100,0.06%,1792423 +2017-11-09,172.75000,174.23000,171.31000,174.00000,138.78600,0.24%,1997484 +2017-11-10,173.15000,173.47800,171.19000,172.35000,137.47000,-0.95%,1920720 +2017-11-13,171.58000,172.94000,171.10000,171.50000,136.79200,-0.49%,2110699 +2017-11-14,170.89000,171.49000,168.31000,170.13000,135.69900,-0.80%,2585990 +2017-11-15,170.19000,170.52000,168.33000,169.38000,135.10100,-0.44%,3097206 +2017-11-16,168.91000,171.15000,168.75000,170.77000,137.12700,0.82%,3076200 +2017-11-17,170.67000,171.09000,169.54000,170.00000,136.50800,-0.45%,2008815 +2017-11-20,169.90000,170.22000,168.15000,168.79000,135.53700,-0.71%,1957306 +2017-11-21,169.35000,170.49000,168.89000,169.84000,136.38000,0.62%,2613308 +2017-11-22,169.86000,170.73000,169.33000,169.96000,136.47600,0.07%,1530681 +2017-11-24,169.50000,170.76000,169.49000,170.12000,136.60500,0.09%,999771 +2017-11-27,170.56000,171.26000,169.56000,169.71000,136.27500,-0.24%,1998767 +2017-11-28,170.57000,170.66000,169.43000,170.26000,136.71700,0.32%,2502521 +2017-11-29,171.00000,174.00000,170.59000,172.23000,138.29900,1.16%,3238870 +2017-11-30,172.63000,176.06000,172.63000,175.66000,141.05300,1.99%,3819027 +2017-12-01,174.16000,177.86000,174.05000,177.20000,142.29000,0.88%,3361413 +2017-12-04,178.46000,180.74000,178.16000,178.69000,143.48600,0.84%,4386040 +2017-12-05,179.01000,180.73000,177.94000,178.67000,143.47000,-0.01%,3564360 +2017-12-06,179.45000,179.48000,174.67500,176.22000,141.50300,-1.37%,2479185 +2017-12-07,175.68000,176.94000,173.43000,173.96000,139.68800,-1.28%,2793203 +2017-12-08,174.43000,175.97000,173.43000,175.41000,140.85200,0.83%,3188002 +2017-12-11,176.09000,177.69000,175.01000,176.83000,141.99300,0.81%,1703877 +2017-12-12,176.83000,176.99000,174.13000,176.26000,141.53500,-0.32%,2173436 +2017-12-13,176.87000,178.22000,175.97000,177.38000,142.43400,0.64%,2997390 +2017-12-14,177.44000,177.97000,174.55000,174.92000,140.45900,-1.39%,2672515 +2017-12-15,176.39000,177.41000,174.14000,177.04000,142.16100,1.21%,5241654 +2017-12-18,177.86000,178.63000,176.03000,176.14000,141.43900,-0.51%,2744081 +2017-12-19,176.12000,177.28000,175.41000,176.87000,142.02500,0.41%,2640721 +2017-12-20,177.60000,179.17000,177.04000,177.11000,142.21800,0.14%,3224293 +2017-12-21,177.57000,178.23000,176.46000,176.68000,141.87200,-0.24%,2068598 +2017-12-22,176.62000,177.49000,175.77000,176.42000,141.66300,-0.15%,1469969 +2017-12-26,176.18000,176.92000,175.50000,176.09000,141.39800,-0.19%,1264000 +2017-12-27,176.44000,177.28000,176.09000,176.21000,141.49500,0.07%,1374644 +2017-12-28,176.77000,177.00000,175.06000,175.25000,140.72400,-0.54%,1401690 +2017-12-29,175.25000,176.06000,173.76000,173.90000,139.64000,-0.77%,1905636 +2018-01-02,175.35000,177.82000,174.42000,177.00000,142.12900,1.78%,2283928 +2018-01-03,176.91000,181.44000,175.76000,180.34000,144.81100,1.89%,2982027 +2018-01-04,180.63000,180.86000,178.75000,179.58000,144.20100,-0.42%,2001148 +2018-01-05,180.84000,180.88000,179.03000,180.65000,145.06000,0.60%,2027636 +2018-01-08,180.48000,181.25000,178.43000,180.60000,145.02000,-0.03%,2344763 +2018-01-09,180.53000,184.53000,180.12000,183.38000,147.25200,1.54%,3001087 +2018-01-10,182.66000,183.70000,180.37000,182.86000,146.83500,-0.28%,2536562 +2018-01-11,182.86000,182.86000,181.10000,181.96000,146.11200,-0.49%,2083969 +2018-01-12,182.34000,185.61000,181.75000,185.04000,148.58500,1.69%,3071679 +2018-01-16,185.62000,187.45000,184.17000,185.54000,148.98700,0.27%,3301679 +2018-01-17,187.70000,189.30000,185.90000,188.01000,150.97000,1.33%,3830918 +2018-01-18,187.45000,188.56000,185.50000,187.59000,150.63300,-0.22%,2978881 +2018-01-19,188.36000,189.72000,187.60000,189.28000,151.99000,0.90%,3579840 +2018-01-22,189.73000,192.57000,189.43000,192.33000,154.43900,1.61%,3311516 +2018-01-23,193.00000,196.03000,191.60000,191.99000,154.16600,-0.18%,3345860 +2018-01-24,192.75000,192.94000,189.51000,190.63000,153.07400,-0.71%,3140996 +2018-01-25,191.40000,191.80000,188.90000,190.08000,152.63200,-0.29%,2367574 +2018-01-26,191.05000,196.80000,190.99000,196.01000,157.39400,3.12%,3642953 +2018-01-29,196.21000,201.23000,195.65000,198.00000,158.99200,1.02%,4471140 +2018-01-30,196.18000,196.47000,190.55000,191.27000,153.58800,-3.40%,3862955 +2018-01-31,191.64000,192.27000,184.65000,186.05000,149.39600,-2.73%,4466737 +2018-02-01,185.00000,186.83000,182.33000,185.56000,149.00300,-0.26%,3873779 +2018-02-02,183.46000,192.60000,183.01000,187.01000,150.16700,0.78%,7006298 +2018-02-05,186.82000,188.60000,174.62000,174.75000,140.32200,-6.56%,5623325 +2018-02-06,177.99000,180.28000,172.04000,176.65000,141.84800,1.09%,7296032 +2018-02-07,176.25000,180.99000,176.00000,177.47000,142.50700,0.46%,5562273 +2018-02-08,177.93000,180.42000,173.00000,173.12000,139.01400,-2.45%,4841957 +2018-02-09,174.13000,175.46000,168.25000,173.46000,139.28700,0.20%,5424288 +2018-02-12,174.30000,176.67000,173.00000,174.87000,140.41900,0.81%,4192667 +2018-02-13,173.87000,176.70000,172.46000,175.94000,141.27800,0.61%,3716086 +2018-02-14,174.08000,180.31000,174.06000,179.52000,145.21300,2.03%,5867413 +2018-02-15,180.00000,185.00000,179.90000,183.60000,148.51300,2.27%,4443412 +2018-02-16,183.80000,186.12000,182.68000,183.55000,148.47300,-0.03%,4285543 +2018-02-20,182.89000,184.31000,182.14000,182.98000,148.01100,-0.31%,3910704 +2018-02-21,183.19000,185.50000,182.40000,182.43000,147.56700,-0.30%,3860736 +2018-02-22,182.51000,185.16000,182.01000,182.45000,147.58300,0.01%,3792357 +2018-02-23,183.63000,186.79000,182.77000,186.67000,150.99600,2.31%,3965923 +2018-02-26,187.46000,190.37000,187.03000,188.50000,152.47700,0.98%,4772310 +2018-02-27,188.83000,190.10000,185.55000,185.79000,150.28400,-1.44%,4864471 +2018-02-28,185.88000,187.39000,183.69000,183.77000,148.65000,-1.09%,4376987 +2018-03-01,184.21000,185.57000,180.38000,183.29000,148.26200,-0.26%,11757819 +2018-03-02,181.06000,185.80000,181.05000,185.08000,149.71000,0.98%,19115483 +2018-03-05,185.05000,190.69000,185.00000,190.13000,153.79500,2.73%,15187803 +2018-03-06,188.20000,191.64000,186.93000,190.35000,153.97300,0.12%,18446497 +2018-03-07,189.73000,190.22000,186.41000,187.53000,151.69200,-1.48%,7009925 +2018-03-08,187.90000,188.40000,185.51000,187.16000,151.39300,-0.20%,6852912 +2018-03-09,188.00000,191.38000,186.32000,191.10000,154.58000,2.11%,5009212 +2018-03-12,189.50000,190.39000,188.32000,189.30000,153.12400,-0.94%,6846564 +2018-03-13,189.60000,190.83000,188.63000,189.75000,153.48800,0.24%,4697342 +2018-03-14,191.18000,192.62000,189.80000,190.57000,154.15100,0.43%,3383315 +2018-03-15,190.05000,190.88000,187.91000,189.75000,153.48800,-0.43%,3283262 +2018-03-16,189.75000,190.25000,187.23000,188.24000,152.26600,-0.80%,15400215 +2018-03-19,187.29000,187.93000,180.67000,182.55000,147.66400,-3.02%,3874385 +2018-03-20,183.06000,184.02000,181.17000,182.03000,147.24300,-0.28%,2518929 +2018-03-21,181.43000,184.04000,181.40000,181.59000,146.88700,-0.24%,2469090 +2018-03-22,179.92000,180.75000,176.00000,176.08000,142.43000,-3.03%,3506698 +2018-03-23,176.57000,179.18000,169.35000,169.43000,137.05100,-3.78%,4429012 +2018-03-26,172.78000,175.87000,170.11000,175.19000,141.71000,3.40%,4045224 +2018-03-27,176.16000,176.36000,169.82000,171.15000,138.44200,-2.31%,3802844 +2018-03-28,171.35000,172.50000,168.02000,170.46000,137.88400,-0.40%,4545862 +2018-03-29,170.99000,172.24000,169.64000,170.48000,137.90000,0.01%,3769788 +2018-04-02,169.92000,170.58000,163.31000,166.05000,134.31700,-2.60%,4759751 +2018-04-03,166.97000,169.22000,165.08000,168.22000,136.07200,1.31%,3373984 +2018-04-04,166.17000,174.27000,165.88000,173.52000,140.35900,3.15%,3796683 +2018-04-05,174.00000,174.43000,170.99000,172.00000,139.13000,-0.88%,2766596 +2018-04-06,170.86000,171.72000,166.20000,168.14000,136.00700,-2.24%,3747770 +2018-04-09,169.20000,172.95000,167.99000,169.62000,137.20500,0.88%,3856821 +2018-04-10,170.89000,173.88000,170.11000,173.13000,140.04400,2.07%,2907981 +2018-04-11,171.80000,174.07000,171.60000,172.41000,139.46100,-0.42%,2575883 +2018-04-12,172.68000,174.11000,170.96000,171.02000,138.33700,-0.81%,3471370 +2018-04-13,172.11000,172.43000,170.79000,171.48000,138.70900,0.27%,2656377 +2018-04-16,172.75000,173.13000,171.07000,171.38000,138.62800,-0.06%,2656361 +2018-04-17,173.00000,175.63000,171.58000,174.88000,141.45900,2.04%,3283901 +2018-04-18,174.61000,176.16000,174.44000,175.11000,141.64500,0.13%,2205595 +2018-04-19,174.47000,175.40000,171.79000,172.93000,139.88200,-1.24%,2269424 +2018-04-20,173.10000,173.47000,170.57000,171.56000,138.77400,-0.79%,2958550 +2018-04-23,171.62000,176.97000,171.25000,174.66000,141.28100,1.81%,3568697 +2018-04-24,175.55000,175.76000,170.53000,171.94000,139.08100,-1.56%,4389385 +2018-04-25,173.66000,175.44000,170.34000,174.83000,141.41900,1.68%,4693756 +2018-04-26,175.42000,176.68000,171.79000,175.37000,141.85600,0.31%,3682396 +2018-04-27,174.92000,177.92000,174.86000,177.46000,143.54600,1.19%,2424823 +2018-04-30,177.91000,178.74000,174.35000,174.48000,141.13600,-1.68%,3608703 +2018-05-01,172.15000,173.99000,167.98000,169.28000,136.93000,-2.98%,4799360 +2018-05-02,169.30000,171.07000,168.30000,169.43000,137.05100,0.09%,4085731 +2018-05-03,169.28000,170.34000,166.05000,166.39000,134.59200,-1.79%,4152914 +2018-05-04,165.96000,169.50000,165.22000,167.98000,135.87800,0.96%,3429998 +2018-05-07,168.58000,169.93000,167.50000,168.06000,135.94300,0.05%,3175776 +2018-05-08,168.81000,170.50000,167.50000,168.49000,136.29100,0.26%,3937743 +2018-05-09,168.70000,170.53000,167.09000,169.64000,137.22100,0.68%,2861407 +2018-05-10,170.26000,171.49000,169.36000,170.77000,138.13500,0.67%,2947132 +2018-05-11,170.38000,174.35000,170.03000,173.89000,140.65900,1.83%,3740536 +2018-05-14,174.10000,177.80000,173.04000,175.96000,142.33300,1.19%,3370643 +2018-05-15,174.81000,175.31000,171.10000,172.34000,139.40500,-2.06%,4491682 +2018-05-16,171.35000,174.58000,170.62000,173.80000,141.65400,0.85%,2494165 +2018-05-17,173.31000,175.43000,172.53000,174.65000,142.34600,0.49%,2268360 +2018-05-18,176.51000,177.34000,174.69000,176.30000,143.69100,0.94%,3377156 +2018-05-21,177.12000,177.94000,175.90000,176.47000,143.83000,0.10%,2557238 +2018-05-22,176.71000,179.57000,176.51000,178.36000,145.37000,1.07%,2742654 +2018-05-23,177.12000,179.99000,176.66000,179.94000,146.65800,0.89%,2241956 +2018-05-24,180.00000,180.26000,176.99000,177.96000,145.04400,-1.10%,2386127 +2018-05-25,177.96000,179.08000,177.60000,178.24000,145.27200,0.16%,1811957 +2018-05-29,176.99000,178.38000,175.77000,177.44000,144.62000,-0.45%,2382008 +2018-05-30,178.29000,181.78000,178.01000,180.24000,146.90200,1.58%,3419196 +2018-05-31,180.31000,180.95000,178.38000,179.62000,146.39700,-0.34%,5247169 +2018-06-01,180.75000,184.77000,180.36000,183.57000,149.61600,2.20%,2892791 +2018-06-04,183.18000,185.97000,182.83000,185.44000,151.14100,1.02%,2298783 +2018-06-05,182.80000,184.71000,179.79000,181.73000,148.11700,-2.00%,3980759 +2018-06-06,182.01000,184.15000,180.87000,183.55000,149.60000,1.00%,2213273 +2018-06-07,183.47000,184.05000,182.51000,183.30000,149.39600,-0.14%,2729584 +2018-06-08,183.89000,185.65000,183.60000,184.30000,150.21100,0.55%,2864975 +2018-06-11,184.14000,184.82000,182.93000,184.61000,150.46400,0.17%,2409364 +2018-06-12,184.27000,185.12000,183.41000,185.07000,150.83900,0.25%,2045325 +2018-06-13,185.36000,186.57000,183.45000,183.68000,149.70600,-0.75%,2243926 +2018-06-14,184.09000,186.07000,182.70000,185.79000,151.42600,1.15%,2289631 +2018-06-15,186.47000,186.74000,184.02000,185.01000,150.79000,-0.42%,6474543 +2018-06-18,184.13000,184.50000,182.38000,183.95000,149.92600,-0.57%,2370675 +2018-06-19,182.83000,186.34000,182.83000,186.19000,151.75200,1.22%,2538491 +2018-06-20,186.25000,187.51000,184.74000,186.51000,152.01300,0.17%,2415223 +2018-06-21,186.51000,186.51000,184.42000,185.99000,151.58900,-0.28%,2206421 +2018-06-22,186.31000,188.09000,184.83000,185.15000,150.90400,-0.45%,11153095 +2018-06-25,185.01000,186.69000,184.07000,185.36000,151.07500,0.11%,2678229 +2018-06-26,185.34000,185.95000,183.98000,184.59000,150.44800,-0.42%,2070600 +2018-06-27,184.92000,187.36000,183.47000,183.53000,149.58400,-0.57%,2354764 +2018-06-28,183.16000,184.58000,181.70000,183.34000,149.42900,-0.10%,2286270 +2018-06-29,183.59000,186.05000,183.59000,184.59000,150.44800,0.68%,2606182 +2018-07-02,184.09000,185.46000,182.70000,185.29000,151.01800,0.38%,2069831 +2018-07-03,186.45000,187.40000,185.57000,185.71000,151.36100,0.23%,1348005 +2018-07-05,186.14000,188.17000,185.61000,187.36000,152.70500,0.89%,1801130 +2018-07-06,188.57000,191.49000,188.01000,191.01000,155.68000,1.95%,2751611 +2018-07-09,191.50000,194.39000,191.17000,194.17000,158.25600,1.65%,3065463 +2018-07-10,194.17000,196.15000,192.54000,195.69000,159.49500,0.78%,2757010 +2018-07-11,194.60000,195.19000,192.52000,193.15000,157.42500,-1.30%,2431448 +2018-07-12,194.19000,194.26000,192.56000,194.08000,158.18300,0.48%,2251919 +2018-07-13,194.99000,196.75000,193.38000,195.91000,159.67400,0.94%,2232015 +2018-07-16,195.71000,196.57000,194.11000,194.88000,158.83500,-0.53%,1824843 +2018-07-17,192.37000,194.90000,192.11000,193.92000,158.05200,-0.49%,2567325 +2018-07-18,193.25000,194.00000,192.05000,192.80000,157.13900,-0.58%,2215773 +2018-07-19,191.86000,192.85000,190.29000,191.76000,156.29200,-0.54%,2539218 +2018-07-20,191.48000,191.48000,189.49000,190.49000,155.25700,-0.66%,2320837 +2018-07-23,190.11000,190.97000,189.16000,189.97000,154.83300,-0.27%,1766995 +2018-07-24,191.25000,193.20000,190.50000,191.40000,155.99800,0.75%,2440381 +2018-07-25,191.62000,193.46000,190.77000,193.04000,157.33500,0.86%,2088621 +2018-07-26,195.03000,195.59000,192.68000,194.05000,158.15800,0.52%,2835818 +2018-07-27,196.00000,196.22000,189.57000,192.44000,156.84600,-0.83%,4100200 +2018-07-30,191.50000,192.21000,189.94000,190.63000,155.37100,-0.94%,2984813 +2018-07-31,191.00000,197.49000,190.87000,196.55000,160.19600,3.11%,4429277 +2018-08-01,196.33000,196.98000,194.70000,195.84000,159.61700,-0.36%,2632920 +2018-08-02,194.64000,197.42000,192.73000,196.38000,160.05700,0.28%,2500392 +2018-08-03,196.27000,198.41000,196.10000,197.99000,161.36900,0.82%,2176473 +2018-08-06,197.44000,199.83000,196.52000,197.61000,161.06000,-0.19%,1913762 +2018-08-07,197.69000,200.90000,197.64000,200.40000,163.33400,1.41%,2349795 +2018-08-08,198.50000,198.50000,195.07000,196.20000,159.91000,-2.10%,3145922 +2018-08-09,195.43000,196.32000,193.83000,193.97000,158.09300,-1.14%,2766512 +2018-08-10,193.30000,195.18000,192.26000,194.42000,158.46000,0.23%,1769156 +2018-08-13,194.69000,196.32000,193.72000,195.61000,159.43000,0.61%,1802944 +2018-08-14,195.94000,196.96000,194.89000,195.76000,159.55200,0.08%,1240203 +2018-08-15,194.83000,195.48000,192.89000,195.26000,159.14400,-0.26%,1900152 +2018-08-16,194.46000,197.13000,192.73000,196.44000,161.18200,0.60%,2361748 +2018-08-17,196.24000,198.51000,195.28000,197.42000,161.98600,0.50%,2183845 +2018-08-20,197.89000,198.50000,196.87000,197.56000,162.10100,0.07%,1747876 +2018-08-21,197.93000,198.40000,196.73000,197.31000,161.89600,-0.13%,1667115 +2018-08-22,197.15000,198.75000,195.83000,197.84000,162.33100,0.27%,1709330 +2018-08-23,197.37000,197.75000,195.62000,196.60000,161.31300,-0.63%,1351185 +2018-08-24,196.88000,197.50000,195.60000,196.64000,161.34600,0.02%,1358458 +2018-08-27,197.52000,198.66000,196.79000,198.60000,162.95400,1.00%,2034727 +2018-08-28,199.02000,199.83000,198.00000,198.62000,162.97100,0.01%,1644332 +2018-08-29,197.79000,200.00000,196.92000,199.75000,163.89800,0.57%,1775111 +2018-08-30,199.58000,200.69000,198.70000,200.35000,164.39000,0.30%,1992485 +2018-08-31,199.83000,200.47000,198.39000,199.81000,163.94700,-0.27%,2981696 +2018-09-04,199.25000,199.75000,195.33000,196.73000,161.42000,-1.54%,2293509 +2018-09-05,197.13000,198.67000,196.85000,197.75000,162.25700,0.52%,1808986 +2018-09-06,197.55000,198.59000,195.12000,196.15000,160.94400,-0.81%,1797621 +2018-09-07,195.43000,197.55000,194.75000,196.30000,161.06700,0.08%,2604067 +2018-09-10,197.36000,203.69000,196.39000,202.50000,166.15400,3.16%,4310964 +2018-09-11,201.00000,203.00000,199.27000,199.47000,163.66800,-1.50%,3386013 +2018-09-12,199.68000,201.50000,198.14000,199.50000,163.69300,0.02%,2133599 +2018-09-13,200.24000,203.09000,199.41000,202.93000,166.50700,1.72%,2780212 +2018-09-14,203.64000,204.42000,200.00000,200.58000,164.57900,-1.16%,2504200 +2018-09-17,200.29000,201.45000,199.51000,200.81000,164.76800,0.11%,1950111 +2018-09-18,200.42000,203.87000,199.20000,202.34000,166.02300,0.76%,1982286 +2018-09-19,202.69000,204.40000,201.57000,203.20000,166.72900,0.43%,2205006 +2018-09-20,203.60000,205.25000,203.02000,205.10000,168.28800,0.94%,2225004 +2018-09-21,205.66000,206.62000,204.17000,205.10000,168.28800,,7313970 +2018-09-24,204.53000,207.67000,204.11000,207.21000,170.01900,1.03%,2641975 +2018-09-25,208.28000,208.90000,206.26000,206.46000,169.40300,-0.36%,2556169 +2018-09-26,206.29000,208.88000,206.29000,206.83000,169.70700,0.18%,2162633 +2018-09-27,207.41000,210.19000,206.84000,208.89000,171.39700,1.00%,2571239 +2018-09-28,208.54000,208.80000,206.77000,207.29000,170.08400,-0.77%,3238218 +2018-10-01,207.73000,209.34000,206.62000,206.91000,169.77300,-0.18%,2518267 +2018-10-02,206.42000,208.10000,206.09000,207.67000,170.39600,0.37%,2172063 +2018-10-03,208.25000,208.25000,206.64000,206.90000,169.76400,-0.37%,2258779 +2018-10-04,206.09000,207.15000,200.81000,203.47000,166.95000,-1.66%,3219756 +2018-10-05,204.45000,206.09000,201.83000,204.02000,167.40100,0.27%,2481146 +2018-10-08,203.37000,206.13000,203.23000,205.57000,168.67300,0.76%,2878084 +2018-10-09,205.75000,208.08000,204.49000,206.00000,169.02600,0.21%,2509197 +2018-10-10,205.00000,206.35000,200.77000,201.20000,165.08800,-2.33%,4147984 +2018-10-11,201.55000,202.96000,192.38000,193.85000,159.05700,-3.65%,4175230 +2018-10-12,195.62000,198.09000,194.15000,197.39000,161.96100,1.83%,3231434 +2018-10-15,196.20000,198.41000,195.00000,195.59000,160.48400,-0.91%,2091138 +2018-10-16,197.22000,202.68000,196.22000,202.34000,166.02300,3.45%,2261482 +2018-10-17,201.41000,203.31000,198.94000,202.77000,166.37600,0.21%,2459725 +2018-10-18,203.17000,204.51000,200.28000,202.72000,166.33500,-0.02%,2433602 +2018-10-19,202.74000,205.12000,201.45000,201.80000,165.58000,-0.45%,2692496 +2018-10-22,201.16000,201.80000,197.47000,198.02000,162.47800,-1.87%,2717474 +2018-10-23,196.30000,199.09000,193.72000,197.64000,162.16600,-0.19%,2553484 +2018-10-24,196.94000,197.96000,187.37000,187.88000,154.15800,-4.94%,4288295 +2018-10-25,188.66000,190.50000,181.31000,188.10000,154.33900,0.12%,4983685 +2018-10-26,185.40000,187.33000,183.28000,185.98000,152.59900,-1.13%,4580424 +2018-10-29,189.32000,190.91000,184.80000,188.19000,154.41300,1.19%,3829540 +2018-10-30,189.43000,191.00000,187.03000,189.08000,155.14300,0.47%,4040645 +2018-10-31,189.08000,195.33000,189.04000,192.79000,158.18700,1.96%,4540996 +2018-11-01,192.81000,194.38000,190.96000,192.90000,158.27700,0.06%,2827264 +2018-11-02,194.29000,195.35000,185.83000,187.06000,153.48500,-3.03%,3696456 +2018-11-05,187.68000,190.72000,187.55000,189.92000,155.83200,1.53%,2713481 +2018-11-06,190.21000,192.70000,189.52000,190.75000,156.51300,0.44%,2138994 +2018-11-07,192.81000,197.73000,192.01000,197.62000,162.15000,3.60%,3077760 +2018-11-08,197.54000,198.28000,195.28000,196.02000,160.83700,-0.81%,2636622 +2018-11-09,195.37000,196.91000,192.18000,193.16000,158.49100,-1.46%,2344859 +2018-11-12,193.65000,194.72000,190.48000,191.56000,157.17800,-0.83%,2109083 +2018-11-13,192.91000,194.82000,191.03000,191.55000,157.17000,-0.01%,2232189 +2018-11-14,192.03000,193.40000,189.66000,190.36000,156.19300,-0.62%,2850387 +2018-11-15,188.34000,192.63000,187.12000,192.45000,158.99100,1.10%,2607461 +2018-11-16,192.36000,195.24000,191.69000,194.18000,160.42000,0.90%,3862436 +2018-11-19,194.92000,196.77000,192.87000,194.91000,161.02300,0.38%,2629764 +2018-11-20,196.32000,198.68000,192.76000,196.44000,162.28700,0.78%,3288793 +2018-11-21,195.17000,197.55000,192.61000,192.77000,159.25500,-1.87%,2173573 +2018-11-23,191.25000,194.48000,190.77300,192.57000,159.09000,-0.10%,1349248 +2018-11-26,194.94000,196.31000,192.49000,194.30000,160.51900,0.90%,2194720 +2018-11-27,193.16000,197.23000,191.87000,197.10000,162.83300,1.44%,2329359 +2018-11-28,196.96000,202.02000,196.06000,201.42000,166.40200,2.19%,2618174 +2018-11-29,199.78000,204.00000,199.53000,202.37000,167.18600,0.47%,1937817 +2018-11-30,202.15000,208.99000,201.79000,208.25000,172.04400,2.91%,4537602 +2018-12-03,208.10000,208.30000,200.38000,202.93000,167.64900,-2.55%,4034971 +2018-12-04,204.60000,205.74000,197.29000,197.76000,163.37800,-2.55%,3881136 +2018-12-06,195.72000,199.01000,193.20000,199.01000,164.41100,0.63%,3437348 +2018-12-07,197.89000,198.40000,191.05000,191.44000,158.15700,-3.80%,3152401 +2018-12-10,193.03000,194.79000,188.19000,194.09000,160.34600,1.38%,2718654 +2018-12-11,195.91000,198.41000,194.34000,196.18000,162.07300,1.08%,3047474 +2018-12-12,198.09000,199.44000,196.30000,196.41000,162.26300,0.12%,2665759 +2018-12-13,196.77000,197.66000,195.22000,197.53000,163.18800,0.57%,2129816 +2018-12-14,195.04000,196.15000,191.66000,192.07000,158.67700,-2.76%,2981307 +2018-12-17,192.24000,194.45000,188.64000,190.08000,157.03300,-1.04%,2919350 +2018-12-18,191.44000,191.94000,184.41000,187.10000,154.57100,-1.57%,3164339 +2018-12-19,187.02000,191.76000,182.53000,185.49000,153.24100,-0.86%,3995773 +2018-12-20,185.06000,186.54000,182.72000,184.96000,152.80300,-0.29%,3806229 +2018-12-21,183.85000,187.61000,179.21000,180.21000,148.87900,-2.57%,7829957 +2018-12-24,179.50000,182.93000,178.29000,178.40000,147.38400,-1.00%,2205130 +2018-12-26,179.04000,188.03000,178.88000,187.86000,155.19900,5.30%,2868169 +2018-12-27,185.36000,190.41000,183.62000,190.33000,157.24000,1.31%,3137888 +2018-12-28,191.63000,194.59000,190.06000,190.73000,157.57000,0.21%,2477489 +2018-12-31,191.93000,195.80000,191.61000,194.67000,160.82500,2.07%,2764784 +2019-01-02,192.52000,193.20000,188.95000,191.90000,158.53700,-1.42%,3009062 +2019-01-03,192.15000,194.18000,188.67000,188.98000,156.12400,-1.52%,3973882 +2019-01-04,191.46000,196.52000,190.84000,195.44000,161.46100,3.42%,4193438 +2019-01-07,194.76000,199.36000,194.00000,198.07000,163.63400,1.35%,3032475 +2019-01-08,199.20000,201.12000,196.68000,200.61000,165.73200,1.28%,3290259 +2019-01-09,202.36000,202.90000,199.63000,200.37000,165.53400,-0.12%,2869689 +2019-01-10,200.37000,203.52000,199.47000,202.68000,167.44300,1.15%,3131263 +2019-01-11,200.64000,200.99000,198.00000,200.56000,165.69100,-1.05%,3379651 +2019-01-14,199.49000,200.00000,196.66000,196.78000,162.56800,-1.88%,3378576 +2019-01-15,196.30000,199.99000,196.04000,199.38000,164.71600,1.32%,2859832 +2019-01-16,199.30000,200.44000,197.60000,198.89000,164.31100,-0.25%,3302367 +2019-01-17,198.38000,202.53000,197.98000,201.92000,166.81500,1.52%,2440196 +2019-01-18,203.33000,204.33000,201.04000,203.88000,168.43400,0.97%,3094991 +2019-01-22,202.62000,203.48000,200.78000,201.98000,166.86400,-0.93%,3173062 +2019-01-23,201.99000,203.95000,200.13000,201.56000,166.51700,-0.21%,1917610 +2019-01-24,201.61000,202.40000,199.74000,200.97000,166.03000,-0.29%,2390814 +2019-01-25,201.95000,202.23000,196.88000,198.77000,164.21200,-1.09%,4381610 +2019-01-28,194.97000,194.97000,190.01000,191.95000,158.57800,-3.43%,4186441 +2019-01-29,192.18000,193.67000,190.80000,192.11000,158.71000,0.08%,3182050 +2019-01-30,188.89000,189.76000,179.65000,184.86000,152.72100,-3.77%,8089072 +2019-01-31,184.78000,187.60000,183.91000,187.11000,154.57900,1.22%,4397923 +2019-02-01,186.51000,187.83000,185.56000,187.07000,154.54600,-0.02%,2488879 +2019-02-04,186.96000,187.14000,184.29000,186.18000,153.81100,-0.48%,2930931 +2019-02-05,186.20000,189.06000,185.72000,188.31000,155.57100,1.14%,4933284 +2019-02-06,188.31000,191.87000,188.11000,190.76000,157.59500,1.30%,3322577 +2019-02-07,190.67000,190.67000,182.67000,184.23000,152.20000,-3.42%,4188106 +2019-02-08,183.41000,186.05000,183.41000,186.00000,153.66200,0.96%,2601142 +2019-02-11,186.79000,187.11000,185.51000,185.79000,153.48900,-0.11%,2867415 +2019-02-12,187.33000,188.96000,186.43000,188.43000,155.67000,1.42%,2412412 +2019-02-13,189.22000,190.12000,188.40000,188.98000,156.12400,0.29%,2166031 +2019-02-14,187.59000,187.80000,185.76000,186.68000,155.42200,-1.22%,2611564 +2019-02-15,188.07000,189.10000,185.99000,188.34000,156.80400,0.89%,3314607 +2019-02-19,187.79000,188.47000,186.85000,186.97000,155.66400,-0.73%,2267508 +2019-02-20,187.19000,189.22000,186.48000,186.92000,155.62200,-0.03%,3046393 +2019-02-21,186.39000,187.40000,184.75000,185.50000,154.44000,-0.76%,2947581 +2019-02-22,185.89000,188.86000,185.81000,187.50000,156.10500,1.08%,2774101 +2019-02-25,188.66000,190.47000,187.89000,189.81000,158.02800,1.23%,3182578 +2019-02-26,189.56000,191.65000,189.36000,190.08000,158.25300,0.14%,2430987 +2019-02-27,188.74000,192.19000,188.66000,191.42000,159.36800,0.70%,1886181 +2019-02-28,191.38000,191.63000,189.73000,190.08000,158.25300,-0.70%,2776151 +2019-03-01,191.39000,192.06000,190.47000,191.16000,159.15200,0.57%,2409415 +2019-03-04,191.82000,192.12000,187.41000,189.78000,158.00300,-0.72%,2274816 +2019-03-05,190.00000,190.67000,188.79000,188.82000,157.20400,-0.51%,3445548 +2019-03-06,188.88000,189.37000,182.43000,183.15000,152.48300,-3.00%,3956377 +2019-03-07,182.92000,183.16000,180.60000,181.46000,151.07600,-0.92%,3421744 +2019-03-08,180.60000,181.31000,179.01000,180.87000,150.58500,-0.33%,2750928 +2019-03-11,181.84000,184.60000,181.40000,184.14000,153.30700,1.81%,2816931 +2019-03-12,184.61000,184.95000,183.52000,184.18000,153.34100,0.02%,2677485 +2019-03-13,184.70000,188.34000,184.19000,187.35000,155.98000,1.72%,2719784 +2019-03-14,187.53000,188.86000,185.89000,187.76000,156.32100,0.22%,2909668 +2019-03-15,188.46000,191.64000,188.10000,191.24000,159.21900,1.85%,6864999 +2019-03-18,191.08000,192.52000,190.19000,191.31000,159.27700,0.04%,2430314 +2019-03-19,191.93000,192.76000,190.92000,191.49000,159.42700,0.09%,2268734 +2019-03-20,191.50000,192.77000,189.87000,191.12000,159.11900,-0.19%,2378743 +2019-03-21,189.73000,192.37000,189.18000,191.89000,159.76000,0.40%,2292922 +2019-03-22,190.96000,192.87000,186.55000,186.70000,155.43900,-2.70%,3144710 +2019-03-25,186.64000,187.78000,185.04000,186.59000,155.34700,-0.06%,2523724 +2019-03-26,187.55000,189.59000,187.03000,188.27000,156.74600,0.90%,2359118 +2019-03-27,188.25000,188.60000,185.22000,186.32000,155.12200,-1.04%,2022613 +2019-03-28,187.08000,187.89000,186.00000,187.65000,156.23000,0.71%,1885643 +2019-03-29,189.37000,191.00000,188.50000,189.98000,158.17000,1.24%,3189808 +2019-04-01,191.14000,192.56000,190.51000,191.77000,159.66000,0.94%,2660533 +2019-04-02,191.81000,192.82000,191.20000,192.43000,160.20900,0.34%,2141794 +2019-04-03,193.18000,193.87000,191.71000,192.92000,160.61700,0.25%,1948131 +2019-04-04,192.85000,194.43000,190.99000,192.33000,160.12600,-0.31%,1785930 +2019-04-05,193.88000,196.87000,193.30000,195.41000,162.69000,1.60%,2163284 +2019-04-08,194.53000,195.31000,192.56000,194.88000,162.24900,-0.27%,1629766 +2019-04-09,193.59000,194.00000,192.51000,192.98000,160.66700,-0.97%,1872872 +2019-04-10,194.15000,195.00000,192.34000,193.89000,161.42500,0.47%,1653199 +2019-04-11,194.57000,194.79000,190.65000,192.11000,159.94300,-0.92%,2082550 +2019-04-12,193.02000,193.48000,190.79000,191.42000,159.36800,-0.36%,2060791 +2019-04-15,191.84000,193.18000,189.85000,191.20000,159.18500,-0.11%,2038310 +2019-04-16,192.27000,192.57000,187.44000,188.05000,156.56300,-1.65%,2727309 +2019-04-17,188.35000,188.74000,181.53000,182.47000,151.91700,-2.97%,5242078 +2019-04-18,183.24000,183.49000,176.85000,177.47000,147.75400,-2.74%,8266592 +2019-04-22,177.10000,177.57000,174.87000,176.36000,146.83000,-0.63%,3215917 +2019-04-23,176.94000,180.65000,175.75000,179.76000,149.66100,1.93%,3471657 +2019-04-24,180.14000,180.83000,178.26000,178.30000,148.44500,-0.81%,2711618 +2019-04-25,177.08000,181.02000,175.92000,180.48000,150.26000,1.22%,2453731 +2019-04-26,180.70000,181.85000,180.03000,181.47000,151.08500,0.55%,2445431 +2019-04-29,181.45000,182.47000,179.59000,181.17000,150.83500,-0.17%,2662549 +2019-04-30,181.63000,182.04000,177.88000,179.32000,149.29500,-1.02%,3963016 +2019-05-01,175.40000,178.50000,171.25000,176.14000,146.64700,-1.77%,6109537 +2019-05-02,176.06000,178.30000,174.30000,176.50000,146.94700,0.20%,3013969 +2019-05-03,176.93000,177.77000,176.47000,177.31000,147.62100,0.46%,2944480 +2019-05-06,175.49000,177.24000,173.88000,177.06000,147.41300,-0.14%,2734976 +2019-05-07,175.14000,176.41000,172.50000,173.87000,144.75700,-1.80%,2796981 +2019-05-08,173.50000,175.50000,171.70000,172.15000,143.32500,-0.99%,3368429 +2019-05-09,171.24000,173.18000,169.44000,172.87000,143.92500,0.42%,2854351 +2019-05-10,172.46000,172.46000,168.44000,171.85000,143.07500,-0.59%,2942347 +2019-05-13,169.24000,169.60000,167.17000,167.60000,139.53700,-2.47%,3371918 +2019-05-14,167.68000,169.72000,167.30000,167.81000,139.71200,0.13%,2525336 +2019-05-15,167.23000,170.60000,166.30000,169.87000,141.42700,1.23%,2860174 +2019-05-16,169.40000,172.02000,169.34000,169.92000,142.67600,0.03%,2716158 +2019-05-17,169.27000,171.24000,169.11000,169.91000,142.66700,-0.01%,2266628 +2019-05-20,168.68000,170.40000,168.15000,168.39000,141.39100,-0.89%,2144250 +2019-05-21,169.77000,170.02000,168.53000,169.69000,142.48300,0.77%,2249305 +2019-05-22,169.35000,172.05000,168.58000,171.30000,143.83400,0.95%,2615458 +2019-05-23,171.34000,173.06000,170.49000,172.11000,144.51500,0.47%,2902510 +2019-05-24,172.62000,173.77000,171.09000,171.28000,143.81800,-0.48%,2417426 +2019-05-28,171.56000,172.77000,168.76000,168.85000,141.77700,-1.42%,4066179 +2019-05-29,168.00000,169.76000,167.33000,169.18000,142.05400,0.20%,2671597 +2019-05-30,169.44000,170.05000,168.20000,169.04000,141.93700,-0.08%,1943286 +2019-05-31,168.06000,168.87000,166.68000,166.70000,139.97200,-1.38%,2809197 +2019-06-03,172.00000,176.81000,170.56000,172.36000,144.72400,3.40%,5774953 +2019-06-04,174.03000,175.36000,170.56000,174.73000,146.71400,1.38%,4553205 +2019-06-05,175.68000,175.77000,173.09000,174.55000,146.56300,-0.10%,2606840 +2019-06-06,174.78000,176.06000,174.09000,174.45000,146.47900,-0.06%,2396767 +2019-06-07,175.63000,176.00000,173.28000,175.51000,147.36900,0.61%,2072154 +2019-06-10,175.95000,176.16000,174.05000,175.58000,147.42800,0.04%,2091427 +2019-06-11,176.27000,177.15000,174.20000,174.62000,146.62200,-0.55%,2314082 +2019-06-12,175.30000,176.69000,174.16000,175.60000,147.44500,0.56%,1888795 +2019-06-13,175.83000,177.45000,175.23000,176.71000,148.37700,0.63%,1676044 +2019-06-14,176.97000,177.90000,175.55000,176.08000,147.84800,-0.36%,1621760 +2019-06-17,176.04000,178.55000,175.40000,178.39000,149.78800,1.31%,1916778 +2019-06-18,179.27000,182.82000,179.12000,181.61000,152.49100,1.81%,3125532 +2019-06-19,181.48000,183.12000,180.64000,182.77000,153.46500,0.64%,2396491 +2019-06-20,184.78000,185.29000,182.11000,184.08000,154.56500,0.72%,2780395 +2019-06-21,183.89000,187.13000,182.91000,187.11000,157.10900,1.65%,6948082 +2019-06-24,186.07000,187.00000,184.70000,184.83000,155.19500,-1.22%,2948402 +2019-06-25,184.60000,186.78000,183.17000,184.44000,154.86800,-0.21%,2264689 +2019-06-26,184.71000,184.94000,182.74000,183.17000,153.80100,-0.69%,2124601 +2019-06-27,183.35000,185.44000,183.03000,184.02000,154.51500,0.46%,2193899 +2019-06-28,184.17000,186.10000,183.66000,184.28000,154.73300,0.14%,3753184 +2019-07-01,186.88000,187.30000,185.10000,186.35000,156.47100,1.12%,2080828 +2019-07-02,186.03000,186.67000,184.20000,186.64000,156.71500,0.16%,1796304 +2019-07-03,187.58000,189.42000,187.20000,188.58000,158.34400,1.04%,1932606 +2019-07-05,187.43000,188.88000,185.24000,185.94000,156.12700,-1.40%,2225818 +2019-07-08,184.66000,185.01000,180.52000,182.24000,153.02000,-1.99%,2700863 +2019-07-09,181.21000,182.27000,180.51000,181.59000,152.47500,-0.36%,2273725 +2019-07-10,182.17000,183.29000,181.03000,182.27000,153.04600,0.37%,1775662 +2019-07-11,180.86000,181.00000,175.95000,178.00000,149.46000,-2.34%,3621995 +2019-07-12,177.82000,178.09000,174.19000,174.93000,146.88200,-1.72%,4488926 +2019-07-15,174.90000,177.44000,174.61000,176.12000,147.88200,0.68%,3256846 +2019-07-16,176.34000,177.77000,175.91000,177.47000,149.01500,0.77%,2260139 +2019-07-17,178.14000,179.45000,177.01000,177.06000,148.67100,-0.23%,1945227 +2019-07-18,177.13000,180.43000,176.80000,179.54000,150.75300,1.40%,2374419 +2019-07-19,180.67000,181.58000,178.19000,178.39000,149.78800,-0.64%,2987154 +2019-07-22,177.83000,178.81000,175.72000,175.89000,147.68800,-1.40%,2556793 +2019-07-23,176.43000,176.77000,175.52000,176.01000,147.78900,0.07%,2081791 +2019-07-24,176.02000,176.75000,174.88000,175.77000,147.58800,-0.14%,1898042 +2019-07-25,175.78000,176.50000,173.77000,174.11000,146.19400,-0.94%,2145772 +2019-07-26,174.27000,175.51000,173.12000,175.34000,147.22700,0.71%,3070544 +2019-07-29,175.27000,177.16000,174.84000,176.08000,147.84800,0.42%,1985395 +2019-07-30,174.92000,176.72000,174.27000,176.45000,148.15900,0.21%,2005129 +2019-07-31,180.00000,188.00000,177.90000,186.58000,156.66400,5.74%,7157551 +2019-08-01,186.40000,189.46000,184.14000,186.00000,156.17700,-0.31%,3484741 +2019-08-02,186.00000,187.86000,185.01000,187.22000,157.20200,0.66%,2966478 +2019-08-05,185.58000,185.96000,180.52000,181.50000,152.39900,-3.06%,4060033 +2019-08-06,181.10000,184.60000,180.03000,184.46000,154.88400,1.63%,3172905 +2019-08-07,183.04000,184.14000,179.61000,183.54000,154.11200,-0.50%,3308936 +2019-08-08,183.47000,185.42000,183.05000,185.23000,155.53100,0.92%,2449025 +2019-08-09,185.15000,200.00000,182.82000,196.25000,164.78400,5.95%,8417091 +2019-08-12,197.90000,208.78000,197.25000,205.78000,172.78600,4.86%,10599278 +2019-08-13,203.43000,211.90000,203.00000,206.12000,173.07200,0.17%,5647558 +2019-08-14,202.81000,205.40000,198.72000,198.87000,168.20100,-3.52%,4533821 +2019-08-15,200.00000,201.00000,198.63000,199.31000,168.57400,0.22%,3105128 +2019-08-16,201.83000,205.46000,200.36000,204.02000,172.55700,2.36%,3004345 +2019-08-19,203.23000,206.50000,201.11000,206.00000,174.23200,0.97%,2974913 +2019-08-20,205.90000,206.12000,202.95000,203.17000,171.83800,-1.37%,2710827 +2019-08-21,204.45000,205.37000,203.58000,203.94000,172.49000,0.38%,1755252 +2019-08-22,205.27000,206.35000,202.00000,203.42000,172.05000,-0.25%,2677893 +2019-08-23,203.09000,203.62000,198.01000,199.08000,168.37900,-2.13%,3416351 +2019-08-26,200.60000,206.40000,199.67000,205.41000,173.73300,3.18%,4005205 +2019-08-27,206.54000,208.95000,205.27000,206.49000,174.64600,0.53%,3393961 +2019-08-28,205.51000,210.14000,205.33000,207.52000,175.51700,0.50%,3761858 +2019-08-29,209.00000,209.84000,205.26000,206.98000,175.06100,-0.26%,2391750 +2019-08-30,208.99000,210.97000,206.88000,208.62000,176.44800,0.79%,2621349 +2019-09-03,207.30000,207.89000,204.68000,205.52000,173.82600,-1.49%,2193035 +2019-09-04,206.70000,207.37000,203.00000,206.32000,174.50300,0.39%,1935709 +2019-09-05,206.63000,208.47000,205.97000,207.65000,175.62700,0.64%,1685301 +2019-09-06,208.64000,209.35000,206.10000,207.73000,175.69500,0.04%,2387978 +2019-09-09,202.53000,202.95000,198.79000,202.34000,171.13600,-2.59%,4353188 +2019-09-10,200.81000,201.97000,195.36000,196.87000,166.51000,-2.70%,4866278 +2019-09-11,197.13000,198.46000,195.17000,195.84000,165.63900,-0.52%,2875335 +2019-09-12,196.09000,196.83000,193.90000,194.00000,164.08200,-0.94%,4448001 +2019-09-13,194.41000,196.67000,194.33000,195.47000,165.32600,0.76%,2428846 +2019-09-16,196.16000,196.16000,193.51000,194.08000,164.15000,-0.71%,1597399 +2019-09-17,194.04000,196.78000,194.04000,196.72000,166.38300,1.36%,2464757 +2019-09-18,196.36000,196.83000,193.26000,195.04000,164.96200,-0.85%,1912113 +2019-09-19,195.72000,196.37000,194.52000,195.65000,165.47800,0.31%,1490206 +2019-09-20,196.00000,199.32000,195.75000,196.94000,166.56900,0.66%,6907346 +2019-09-23,197.75000,198.81000,197.31000,197.76000,167.26300,0.42%,1752281 +2019-09-24,198.98000,199.80000,195.61000,196.55000,166.23900,-0.61%,2324684 +2019-09-25,197.58000,198.33000,195.92000,196.06000,165.82500,-0.25%,1806329 +2019-09-26,195.91000,196.31000,193.08000,195.38000,165.25000,-0.35%,1900710 +2019-09-27,195.56000,196.85000,193.84000,194.94000,164.87800,-0.23%,1770277 +2019-09-30,192.80000,196.68000,191.69000,193.51000,163.66800,-0.73%,2561059 +2019-10-01,192.58000,195.88000,192.10000,193.19000,163.39700,-0.17%,2331255 +2019-10-02,193.58000,193.58000,188.78000,189.21000,160.03100,-2.06%,2319213 +2019-10-03,189.60000,192.67000,189.00000,192.62000,162.91500,1.80%,1983450 +2019-10-04,193.14000,196.01000,193.14000,195.59000,165.42700,1.54%,2161734 +2019-10-07,194.54000,198.82000,194.45000,197.17000,166.76400,0.81%,2230266 +2019-10-08,196.55000,198.00000,195.00000,196.08000,165.84200,-0.55%,2048466 +2019-10-09,198.68000,198.68000,195.96000,196.69000,166.35800,0.31%,1300664 +2019-10-10,198.00000,199.36000,197.02000,198.68000,168.04100,1.01%,1320590 +2019-10-11,200.23000,203.89000,199.98000,200.80000,169.83400,1.07%,2477386 +2019-10-14,201.25000,204.90000,201.23000,202.89000,171.60200,1.04%,1709540 +2019-10-15,203.46000,204.80000,202.60000,204.66000,173.09900,0.87%,1502787 +2019-10-16,204.15000,204.98000,202.18000,203.21000,171.87200,-0.71%,1906222 +2019-10-17,201.59000,204.75000,201.52000,203.56000,172.16800,0.17%,1397661 +2019-10-18,204.11000,204.12000,200.81000,202.72000,171.45800,-0.41%,2036800 +2019-10-21,203.57000,203.61000,200.78000,202.93000,171.63500,0.10%,1564041 +2019-10-22,204.63000,206.06000,203.22000,204.83000,173.24200,0.94%,2175285 +2019-10-23,204.23000,205.89000,203.04000,203.32000,171.96500,-0.74%,1846377 +2019-10-24,203.95000,204.30000,201.66000,203.06000,171.74500,-0.13%,1245432 +2019-10-25,202.59000,203.71000,201.51000,203.05000,171.73700,,1321537 +2019-10-28,203.17000,205.98000,202.68000,205.01000,173.39500,0.97%,1645996 +2019-10-29,205.26000,211.25000,204.91000,208.99000,176.76100,1.94%,4460040 +2019-10-30,206.35000,211.00000,204.16000,210.88000,178.35900,0.90%,3793500 +2019-10-31,210.10000,213.67000,209.60000,213.25000,180.36400,1.12%,3255817 +2019-11-01,214.26000,219.38000,214.00000,217.95000,184.33900,2.20%,3685494 +2019-11-04,218.73000,219.84000,214.35000,214.41000,181.34500,-1.62%,2646580 +2019-11-05,215.92000,219.49000,213.19000,215.08000,181.91200,0.31%,3012012 +2019-11-06,215.45000,218.58000,215.45000,216.40000,183.02800,0.61%,2540237 +2019-11-07,216.91000,218.51000,215.46000,217.99000,184.37300,0.73%,2498281 +2019-11-08,218.21000,221.25000,217.46000,221.11000,187.01200,1.43%,2069906 +2019-11-11,220.24000,221.38000,218.70000,220.70000,186.66500,-0.19%,1364287 +2019-11-12,221.31000,225.26000,219.87000,221.31000,187.18100,0.28%,2704477 +2019-11-13,220.43000,221.69000,218.54000,219.67000,185.79400,-0.74%,2349050 +2019-11-14,218.22000,218.74000,213.55000,218.50000,186.03100,-0.53%,2749387 +2019-11-15,219.59000,220.93000,217.21000,220.86000,188.04000,1.08%,2028585 +2019-11-18,221.06000,221.59000,219.21000,220.67000,187.87800,-0.09%,2239516 +2019-11-19,221.24000,224.68000,220.70000,224.50000,191.13900,1.74%,2552130 +2019-11-20,224.38000,226.55000,223.13000,225.51000,191.99900,0.45%,3524306 +2019-11-21,227.12000,228.80000,225.02000,227.82000,193.96600,1.02%,2659275 +2019-11-22,228.08000,230.87000,227.83000,230.74000,196.45200,1.28%,1975139 +2019-11-25,231.08000,235.80000,231.08000,234.54000,199.68700,1.65%,2638668 +2019-11-26,233.98000,234.89000,232.01000,234.39000,199.55900,-0.06%,3300943 +2019-11-27,234.65000,235.28000,231.85000,234.54000,199.68700,0.06%,1579798 +2019-11-29,234.13000,235.47000,233.75000,234.72000,199.84000,0.08%,945636 +2019-12-02,234.54000,235.80000,232.63000,233.48000,198.78500,-0.53%,1634444 +2019-12-03,231.48000,233.18000,230.78000,232.77000,198.18000,-0.30%,1933600 +2019-12-04,232.73000,234.89000,232.00000,233.88000,199.12500,0.48%,1908545 +2019-12-05,233.69000,233.77000,231.46000,233.41000,198.72500,-0.20%,2083616 +2019-12-06,234.68000,235.00000,233.19000,233.77000,199.03100,0.15%,1860926 +2019-12-09,234.96000,235.05000,232.63000,232.82000,198.22300,-0.41%,1912994 +2019-12-10,231.92000,235.12000,231.51000,233.84000,199.09100,0.44%,1494839 +2019-12-11,234.03000,234.97000,233.03000,234.01000,199.23600,0.07%,1754093 +2019-12-12,234.58000,237.24000,234.06000,235.99000,200.92200,0.85%,1851696 +2019-12-13,235.60000,238.12000,235.14000,236.74000,201.56000,0.32%,2041194 +2019-12-16,239.50000,244.53000,239.50000,243.20000,207.06000,2.73%,3047750 +2019-12-17,243.58000,244.99000,241.28000,242.84000,206.75400,-0.15%,2382462 +2019-12-18,242.21000,243.22000,241.02000,241.94000,205.98700,-0.37%,2956658 +2019-12-19,242.78000,243.30000,239.93000,241.84000,205.90200,-0.04%,2305894 +2019-12-20,244.57000,244.57000,240.70000,243.06000,206.94100,0.50%,5093604 +2019-12-23,243.98000,244.00000,241.59000,243.03000,206.91500,-0.01%,1686220 +2019-12-24,242.82000,243.10000,241.72000,242.33000,206.31900,-0.29%,612809 +2019-12-26,242.72000,243.64000,241.32000,241.90000,205.95300,-0.18%,1098813 +2019-12-27,242.24000,242.99000,240.16000,241.53000,205.63800,-0.15%,1084967 +2019-12-30,241.40000,242.98000,239.40000,240.27000,204.56600,-0.52%,1454466 +2019-12-31,240.28000,241.46000,238.50000,241.07000,205.24700,0.33%,1748329 +2020-01-02,243.00000,243.19000,238.98000,240.10000,204.42100,-0.40%,1901323 +2020-01-03,237.16000,240.26000,236.24000,238.47000,203.03300,-0.68%,1879024 +2020-01-06,237.20000,240.45000,236.56000,240.30000,204.59100,0.77%,1802823 +2020-01-07,239.31000,240.00000,237.59000,238.04000,202.66700,-0.94%,1522109 +2020-01-08,237.93000,239.58000,236.61000,238.22000,202.82000,0.08%,2214850 +2020-01-09,239.69000,239.69000,237.97000,238.93000,203.42500,0.30%,1628950 +2020-01-10,238.68000,240.93000,237.61000,238.26000,202.85400,-0.28%,1777614 +2020-01-13,238.26000,238.33000,234.79000,236.92000,201.71300,-0.56%,1971237 +2020-01-14,235.80000,240.68000,235.17000,240.00000,204.33600,1.30%,2239061 +2020-01-15,240.67000,242.60000,240.05000,241.70000,205.78300,0.71%,1920726 +2020-01-16,242.18000,243.85000,239.85000,240.50000,204.76100,-0.50%,2085686 +2020-01-17,242.11000,242.14000,239.27000,241.49000,205.60400,0.41%,2582849 +2020-01-21,240.97000,242.01000,237.26000,237.60000,202.29200,-1.61%,3071079 +2020-01-22,238.75000,239.70000,235.76000,236.75000,201.56900,-0.36%,1998233 +2020-01-23,237.06000,237.06000,233.07000,235.04000,200.11300,-0.72%,2088691 +2020-01-24,235.80000,235.88000,224.50000,225.59000,192.06700,-4.02%,5020236 +2020-01-27,223.68000,224.93000,221.17000,222.95000,189.81900,-1.17%,2843551 +2020-01-28,223.57000,226.70000,222.85000,224.84000,191.42800,0.85%,2103970 +2020-01-29,225.50000,228.93000,225.00000,227.15000,193.39500,1.03%,2001389 +2020-01-30,226.00000,226.97000,223.31000,226.15000,192.54400,-0.44%,2581606 +2020-01-31,218.76000,219.08000,210.01000,216.05000,183.94500,-4.47%,5968931 +2020-02-03,216.39000,219.62000,215.56000,216.88000,184.65100,0.38%,2565440 +2020-02-04,220.77000,223.85000,220.48000,221.81000,188.84900,2.27%,2765342 +2020-02-05,223.74000,234.64000,223.74000,231.94000,197.47300,4.57%,3669477 +2020-02-06,233.72000,233.89000,229.34000,231.45000,197.05600,-0.21%,2007526 +2020-02-07,231.41000,232.18000,227.67000,229.33000,195.25100,-0.92%,2295149 +2020-02-10,228.15000,228.96000,226.26000,227.42000,193.62500,-0.83%,2144696 +2020-02-11,227.70000,229.47000,226.80000,228.96000,194.93600,0.68%,1934539 +2020-02-12,229.47000,230.23000,225.88000,227.00000,193.26800,-0.86%,2501250 +2020-02-13,224.99000,226.52000,222.82000,223.04000,191.25800,-1.74%,1946511 +2020-02-14,222.93000,223.49000,221.34000,223.48000,191.63600,0.20%,1611960 +2020-02-18,224.15000,224.35000,220.92000,221.69000,190.10100,-0.80%,1936402 +2020-02-19,222.94000,224.05000,222.05000,222.96000,191.19000,0.57%,1322884 +2020-02-20,223.20000,223.48000,218.51000,222.14000,190.48600,-0.37%,1637976 +2020-02-21,222.24000,223.80000,220.99000,222.79000,191.04400,0.29%,2047484 +2020-02-24,219.88000,223.99000,215.76000,217.88000,186.83300,-2.20%,3049587 +2020-02-25,218.08000,219.56000,209.82000,210.38000,180.40200,-3.44%,3915518 +2020-02-26,216.18000,216.70000,212.02000,214.54000,183.96900,1.98%,3313975 +2020-02-27,214.92000,215.28000,203.22000,203.50000,174.50300,-5.15%,4071060 +2020-02-28,198.05000,203.00000,195.18000,199.73000,171.27000,-1.85%,5316456 +2020-03-02,199.90000,212.37000,198.71000,212.20000,181.96300,6.24%,4245732 +2020-03-03,210.34000,216.16000,202.66000,204.42000,175.29100,-3.67%,3975261 +2020-03-04,209.53000,215.29000,207.62000,215.11000,184.45800,5.23%,3880450 +2020-03-05,207.66000,216.39000,207.58000,212.12000,181.89400,-1.39%,3185407 +2020-03-06,203.97000,211.61000,203.82000,210.65000,180.63400,-0.69%,3100544 +2020-03-09,197.74000,203.62000,190.75000,198.37000,170.10400,-5.83%,4065565 +2020-03-10,203.36000,207.10000,194.67000,206.80000,177.33200,4.25%,3928777 +2020-03-11,201.00000,203.92000,195.81000,198.65000,170.34400,-3.94%,3777570 +2020-03-12,184.63000,196.26000,181.77000,182.24000,156.27200,-8.26%,4902612 +2020-03-13,189.76000,203.17000,188.52000,202.10000,173.30200,10.90%,6903858 +2020-03-16,184.67000,204.72000,182.96000,188.68000,161.79400,-6.64%,4932563 +2020-03-17,192.21000,210.91000,191.65000,207.80000,178.19000,10.13%,5912873 +2020-03-18,198.56000,210.90000,196.74000,204.88000,175.68600,-1.41%,5596663 +2020-03-19,201.00000,208.75000,195.27000,198.76000,170.43800,-2.99%,4796717 +2020-03-20,198.89000,201.97000,186.00000,188.25000,161.42600,-5.29%,5727006 +2020-03-23,188.89000,191.96000,177.05000,185.93000,159.43600,-1.23%,4396603 +2020-03-24,191.47000,202.85000,190.01000,202.34000,173.50800,8.83%,5288247 +2020-03-25,197.77000,201.36000,190.01000,193.14000,165.61900,-4.55%,5301004 +2020-03-26,193.12000,199.72000,190.50000,198.49000,170.20600,2.77%,5162547 +2020-03-27,194.42000,205.87000,194.01000,198.27000,170.01800,-0.11%,4119780 +2020-03-30,200.05000,209.45000,200.05000,208.48000,178.77300,5.15%,3218998 +2020-03-31,203.49000,207.25000,200.70000,202.73000,173.84200,-2.76%,2929128 +2020-04-01,197.56000,201.38000,194.99000,197.81000,169.62300,-2.43%,2747906 +2020-04-02,194.41000,209.53000,194.21000,208.88000,179.11600,5.60%,3867332 +2020-04-03,207.43000,209.75000,203.03000,205.41000,176.14000,-1.66%,2281426 +2020-04-06,212.00000,212.71000,206.85000,211.58000,181.43100,3.00%,3702502 +2020-04-07,213.45000,215.18000,207.33000,208.78000,179.03000,-1.32%,2447461 +2020-04-08,208.90000,219.82000,207.34000,219.19000,187.95700,4.99%,2861876 +2020-04-09,217.40000,219.35000,215.70000,218.21000,187.11600,-0.45%,2503361 +2020-04-13,216.98000,219.18000,215.15000,218.27000,187.16800,0.03%,2168055 +2020-04-14,221.01000,228.32000,220.25000,226.80000,194.48200,3.91%,3028974 +2020-04-15,224.99000,225.51000,219.31000,221.80000,190.19500,-2.20%,3107124 +2020-04-16,225.00000,232.10000,223.22000,230.90000,197.99800,4.10%,2617328 +2020-04-17,236.83000,236.99000,229.22000,234.97000,201.48800,1.76%,2864273 +2020-04-20,234.20000,239.56000,232.39000,236.60000,202.88600,0.69%,2824060 +2020-04-21,235.00000,235.77000,229.00000,230.75000,197.87000,-2.47%,2672870 +2020-04-22,233.35000,234.00000,227.59000,229.29000,196.61800,-0.63%,2845168 +2020-04-23,229.09000,235.65000,228.88000,232.49000,199.36200,1.40%,3226457 +2020-04-24,234.04000,236.93000,230.80000,236.28000,202.61200,1.63%,1946281 +2020-04-27,236.63000,243.00000,235.00000,242.43000,207.88500,2.60%,2472687 +2020-04-28,243.00000,244.95000,236.86000,237.67000,203.80400,-1.96%,2548919 +2020-04-29,238.90000,239.31000,235.24000,235.69000,202.10600,-0.83%,3365329 +2020-04-30,236.02000,240.07000,231.91000,239.22000,205.13300,1.50%,5704522 +2020-05-01,233.00000,237.05000,228.00000,230.98000,198.06700,-3.44%,3045498 +2020-05-04,232.44000,232.92000,228.10000,230.91000,198.00700,-0.03%,2035913 +2020-05-05,231.28000,237.98000,229.17000,236.36000,202.68000,2.36%,1975551 +2020-05-06,237.31000,239.68000,235.69000,236.59000,202.87700,0.10%,1980563 +2020-05-07,236.90000,237.97000,232.10000,233.33000,200.08200,-1.38%,2451212 +2020-05-08,234.95000,235.73000,231.60000,234.82000,201.36000,0.64%,1534384 +2020-05-11,233.07000,243.49000,232.51000,242.74000,208.15100,3.37%,2163904 +2020-05-12,242.68000,244.50000,237.05000,237.21000,203.40900,-2.28%,2240986 +2020-05-13,235.22000,243.94000,235.22000,236.83000,203.08300,-0.16%,2292659 +2020-05-14,235.95000,238.97000,233.80000,237.98000,204.06900,0.49%,3322788 +2020-05-15,234.43000,240.43000,233.89000,240.20000,207.34500,0.93%,3111458 +2020-05-18,243.66000,244.39000,231.80000,233.19000,201.29400,-2.92%,5631628 +2020-05-19,232.64000,233.44000,227.17000,227.43000,196.32200,-2.47%,3835753 +2020-05-20,229.27000,230.12000,225.64000,227.87000,196.70200,0.19%,3714620 +2020-05-21,228.11000,228.24000,224.00000,224.78000,194.03400,-1.36%,2377709 +2020-05-22,224.17000,226.77000,223.61000,226.43000,195.45900,0.73%,2334329 +2020-05-26,227.53000,228.35000,221.73000,222.40000,191.98000,-1.78%,2397794 +2020-05-27,222.32000,225.13000,217.47000,224.81000,194.06000,1.08%,2932075 +2020-05-28,226.26000,226.62000,222.25000,224.13000,193.47300,-0.30%,2591060 +2020-05-29,225.00000,230.57000,222.06000,229.70000,198.28100,2.49%,4251215 +2020-06-01,228.89000,230.54000,225.71000,226.91000,195.87300,-1.21%,1817709 +2020-06-02,225.80000,226.36000,222.58000,223.72000,193.11900,-1.41%,3198896 +2020-06-03,223.49000,224.29000,218.25000,221.00000,190.77100,-1.22%,3660542 +2020-06-04,220.77000,223.45000,219.21000,220.88000,190.66800,-0.05%,2392798 +2020-06-05,219.70000,225.95000,218.20000,225.67000,194.80200,2.17%,3714949 +2020-06-08,223.27000,226.25000,221.75000,225.75000,194.87200,0.04%,2270543 +2020-06-09,226.00000,228.31000,224.57000,224.90000,194.13800,-0.38%,2403581 +2020-06-10,226.68000,229.49000,225.52000,227.12000,196.05400,0.99%,2851314 +2020-06-11,228.06000,229.78000,218.67000,218.90000,188.95800,-3.62%,3900729 +2020-06-12,221.10000,222.35000,214.20000,217.90000,188.09500,-0.46%,2426695 +2020-06-15,215.81000,221.00000,213.86000,219.78000,189.71800,0.86%,2471769 +2020-06-16,222.83000,228.88000,222.62000,226.87000,195.83800,3.23%,2582329 +2020-06-17,228.54000,228.81000,224.53000,225.97000,195.06100,-0.40%,2751198 +2020-06-18,226.86000,231.48000,225.68000,230.32000,198.81600,1.93%,2469861 +2020-06-19,233.38000,239.07000,231.31000,238.70000,206.05000,3.64%,5319517 +2020-06-22,236.31000,237.65000,233.06000,234.19000,202.15700,-1.89%,2337012 +2020-06-23,234.87000,239.17000,233.44000,235.75000,203.50400,0.67%,2171491 +2020-06-24,235.21000,237.00000,231.40000,232.51000,200.70700,-1.37%,1973255 +2020-06-25,231.50000,235.44000,230.39000,235.11000,202.95100,1.12%,2080292 +2020-06-26,235.37000,236.86000,231.82000,232.84000,200.99200,-0.97%,3613263 +2020-06-29,233.40000,234.14000,229.98000,231.56000,199.88700,-0.55%,1938220 +2020-06-30,233.31000,237.32000,231.80000,235.86000,203.59900,1.86%,2589161 +2020-07-01,235.52000,256.23000,232.58000,255.12000,220.22400,8.17%,6576954 +2020-07-02,252.87000,261.46000,252.87000,258.24000,222.91700,1.22%,3338111 +2020-07-06,260.03000,264.97000,253.90000,256.25000,221.20000,-0.77%,3460401 +2020-07-07,253.60000,258.91000,252.09000,253.15000,218.52400,-1.21%,2365929 +2020-07-08,253.15000,253.98000,249.25000,251.59000,217.17700,-0.62%,1993693 +2020-07-09,250.25000,253.83000,248.84000,251.66000,217.23800,0.03%,1739614 +2020-07-10,250.65000,251.57000,247.07000,249.04000,214.97600,-1.04%,1326217 +2020-07-13,249.83000,255.43000,249.28000,250.04000,215.83900,0.40%,2528232 +2020-07-14,242.76000,253.79000,240.48000,253.09000,218.47200,1.22%,2368407 +2020-07-15,254.57000,254.57000,250.77000,253.31000,218.66200,0.09%,1650416 +2020-07-16,252.06000,255.29000,249.92000,255.20000,220.29300,0.75%,1531105 +2020-07-17,256.70000,259.95000,254.76000,258.46000,223.10700,1.28%,2045076 +2020-07-20,260.08000,262.82000,258.32000,260.95000,225.25700,0.96%,1483692 +2020-07-21,258.62000,260.03000,257.28000,257.91000,222.63300,-1.16%,1813037 +2020-07-22,259.79000,260.00000,255.80000,256.98000,221.83000,-0.36%,1598129 +2020-07-23,259.54000,260.00000,251.60000,252.24000,217.73800,-1.84%,2532014 +2020-07-24,251.26000,251.83000,245.50000,247.98000,214.06100,-1.69%,2187982 +2020-07-27,247.30000,255.09600,247.03500,253.65000,218.95500,2.29%,2155979 +2020-07-28,254.46000,258.40000,253.77000,255.27000,220.35400,0.64%,2266603 +2020-07-29,250.40000,252.85000,245.74000,248.85000,214.81200,-2.51%,3286809 +2020-07-30,246.40000,247.82000,245.20000,246.14000,212.47300,-1.09%,1967707 +2020-07-31,245.63000,246.10000,239.39400,244.67000,211.20400,-0.60%,2829889 +2020-08-03,244.85000,249.02000,244.53000,247.36000,213.52600,1.10%,1853907 +2020-08-04,245.97000,246.17000,241.33900,243.59000,210.27100,-1.52%,1912142 +2020-08-05,243.91000,245.41000,240.80000,241.47000,208.44100,-0.87%,1736620 +2020-08-06,240.85000,242.20000,239.10500,241.55000,208.51000,0.03%,1747022 +2020-08-07,243.58000,243.62000,238.57000,240.69000,207.76800,-0.36%,1352305 +2020-08-10,240.26000,240.67000,236.21000,238.17000,205.59300,-1.05%,1533218 +2020-08-11,238.18000,238.90000,234.36000,234.65000,202.55400,-1.48%,2296518 +2020-08-12,234.69000,243.00000,234.69000,241.72000,208.65700,3.01%,2325724 +2020-08-13,241.31000,242.77000,239.61000,240.46000,207.56900,-0.52%,1362866 +2020-08-14,239.21400,240.06000,238.61500,239.71000,208.30300,-0.31%,1224955 +2020-08-17,240.21000,244.74000,240.21000,243.01000,211.17100,1.38%,1684273 +2020-08-18,243.52000,244.30500,240.02000,241.50000,209.85900,-0.62%,1123752 +2020-08-19,241.02000,243.73000,238.50000,240.49000,208.98100,-0.42%,1900689 +2020-08-20,240.13000,240.68900,237.30000,238.73000,207.45200,-0.73%,1172760 +2020-08-21,238.88000,238.88000,235.51000,237.64000,206.50400,-0.46%,1959880 +2020-08-24,237.73000,238.44000,233.56000,235.57000,204.70600,-0.87%,1565313 +2020-08-25,242.90000,249.96000,240.80000,248.22000,215.69800,5.37%,6392058 +2020-08-26,248.33000,251.38000,245.76000,250.18000,217.40100,0.79%,3125005 +2020-08-27,252.24000,256.91000,250.41000,252.81000,219.68700,1.05%,3928416 +2020-08-28,253.40000,254.14000,247.79000,253.12000,219.95600,0.12%,12838410 +2020-08-31,252.93000,256.05000,250.10000,253.32000,220.13000,0.08%,4053884 +2020-09-01,250.05000,252.04000,248.68000,250.86000,217.99200,-0.97%,2869293 +2020-09-02,251.22000,258.80000,251.22000,258.12000,224.30100,2.89%,2871599 +2020-09-03,259.29000,260.06400,246.35000,247.91000,215.42900,-3.96%,3137691 +2020-09-04,251.33000,252.27000,244.57600,248.40000,215.85500,0.20%,2910390 +2020-09-08,246.23000,246.99000,239.52500,241.18000,209.58100,-2.91%,3358845 +2020-09-09,242.64000,247.49000,241.82000,245.57000,213.39500,1.82%,2244646 +2020-09-10,244.56000,246.14000,238.90000,240.64000,209.11100,-2.01%,2126722 +2020-09-11,241.70000,245.49000,241.07000,243.21000,211.34500,1.07%,1899425 +2020-09-14,244.83600,247.84000,244.25000,246.75000,214.42100,1.46%,2086781 +2020-09-15,248.70000,251.91500,248.10000,248.35000,215.81100,0.65%,2243893 +2020-09-16,251.35000,251.35000,247.00000,247.76000,215.29800,-0.24%,2325559 +2020-09-17,243.53000,249.72000,243.02000,248.08000,215.57700,0.13%,2801126 +2020-09-18,248.69000,249.84000,242.35000,247.72000,215.26400,-0.15%,6042471 +2020-09-21,247.04000,247.04000,238.20000,243.19000,211.32700,-1.83%,2745529 +2020-09-22,241.55000,248.29000,240.89500,247.50000,215.07300,1.77%,2172592 +2020-09-23,247.30000,249.23000,241.48000,242.59000,210.80600,-1.98%,2104482 +2020-09-24,242.14700,242.68000,237.78000,240.32000,208.83300,-0.94%,1827246 +2020-09-25,239.51000,244.18000,237.81000,243.82000,211.87500,1.46%,2635721 +2020-09-28,247.68000,249.04000,244.77000,247.03000,214.66400,1.32%,2214332 +2020-09-29,247.55000,249.05000,245.48000,248.30000,215.76800,0.51%,2008474 +2020-09-30,249.81000,256.11500,248.10000,254.16000,220.86000,2.36%,3526556 +2020-10-01,255.07000,258.50500,254.05000,255.39000,221.92900,0.48%,2428361 +2020-10-02,252.40000,254.66000,244.01000,245.41000,213.25600,-3.91%,2514437 +2020-10-05,246.52000,256.65000,246.24100,256.01000,222.46800,4.32%,2852322 +2020-10-06,257.40000,257.40000,252.14000,252.69000,219.58300,-1.30%,2431437 +2020-10-07,253.96000,258.40500,253.10000,257.67000,223.91000,1.97%,1842820 +2020-10-08,249.27000,250.06000,239.00000,240.09000,208.63300,-6.82%,5592280 +2020-10-09,238.50000,239.58000,234.02000,236.70000,205.68800,-1.41%,4182959 +2020-10-12,237.73000,241.92000,235.76100,239.51000,208.12900,1.19%,2881695 +2020-10-13,239.20000,241.87000,238.87000,239.34000,207.98200,-0.07%,2065856 +2020-10-14,240.40000,242.27000,237.20000,237.65000,206.51300,-0.71%,2694112 +2020-10-15,236.00000,236.99000,232.87000,235.01000,204.21900,-1.11%,2531295 +2020-10-16,235.35000,239.16000,233.80000,235.72000,204.83600,0.30%,2059919 +2020-10-19,236.21000,237.44300,230.01000,230.71000,200.48200,-2.13%,2749811 +2020-10-20,231.06000,232.90000,229.36000,231.10000,200.82100,0.17%,1950786 +2020-10-21,229.46000,231.11000,227.54000,228.97000,198.97000,-0.92%,1978691 +2020-10-22,228.10000,229.92900,226.16000,227.98000,198.11000,-0.43%,2172881 +2020-10-23,228.72000,230.07000,226.30000,227.16000,197.39700,-0.36%,2104204 +2020-10-26,226.02000,228.23000,221.79000,224.89000,195.42500,-1.00%,3087094 +2020-10-27,225.06000,225.95000,223.14000,223.46000,194.18200,-0.64%,1934371 +2020-10-28,219.02000,221.06000,215.93000,216.38000,188.03000,-3.17%,2873957 +2020-10-29,213.63000,220.33000,210.28000,217.82000,189.28100,0.67%,2994097 +2020-10-30,216.22000,217.27000,213.96000,216.94000,188.51700,-0.40%,3262732 +2020-11-02,221.56000,222.37000,217.20000,220.21000,191.35800,1.51%,2029119 +2020-11-03,221.76000,223.08000,218.46000,220.06000,191.22800,-0.07%,2533573 +2020-11-04,226.29000,235.98000,225.10000,230.33000,200.15200,4.67%,3810005 +2020-11-05,233.77000,233.82700,230.00000,231.97000,201.57700,0.71%,2070339 +2020-11-06,232.66000,233.21000,230.04000,231.67000,201.31700,-0.13%,2028614 +2020-11-09,242.94000,244.80000,234.00000,235.00000,204.21000,1.44%,2996247 +2020-11-10,244.00000,245.84000,239.47000,241.60000,209.94600,2.81%,3742780 +2020-11-11,242.52000,245.67000,238.50000,240.69000,209.15500,-0.38%,2244795 +2020-11-12,240.55000,240.89000,235.64000,237.14000,206.07000,-1.47%,2439222 +2020-11-13,236.89000,238.59000,235.00000,237.36000,207.65100,0.09%,1767245 +2020-11-16,237.42000,239.81500,235.26000,236.66000,207.03900,-0.29%,2069573 +2020-11-17,235.01000,236.93000,232.12000,232.44000,203.34700,-1.78%,1935432 +2020-11-18,234.05000,234.37000,227.64000,227.76000,199.25300,-2.01%,2466450 +2020-11-19,226.97000,226.97000,223.59000,224.67000,196.55000,-1.36%,2595657 +2020-11-20,223.22000,225.09100,221.48000,223.17000,195.23800,-0.67%,2956252 +2020-11-23,222.06200,223.17000,220.34000,222.22000,194.40600,-0.43%,2033413 +2020-11-24,222.45000,223.05000,219.82000,220.46000,192.86700,-0.79%,3104950 +2020-11-25,221.09500,223.77000,218.92000,220.31000,192.73500,-0.07%,2550392 +2020-11-27,221.41000,226.21000,221.39000,224.81000,196.67200,2.04%,1698316 +2020-11-30,224.33000,225.27800,219.45000,222.04000,194.24900,-1.23%,4858086 +2020-12-01,224.88000,225.78000,222.72000,225.08000,196.90800,1.37%,2961860 +2020-12-02,225.08000,230.08000,224.60900,226.56000,198.20300,0.66%,2641166 +2020-12-03,226.00000,228.45000,225.52000,226.91000,198.50900,0.15%,2167952 +2020-12-04,225.75000,230.33000,225.75000,229.21000,200.52200,1.01%,1990927 +2020-12-07,229.00000,229.21000,225.11000,226.45000,198.10700,-1.20%,2250267 +2020-12-08,229.01000,229.10000,226.34500,228.94000,200.28500,1.10%,2124720 +2020-12-09,229.78000,231.59000,227.88000,229.85000,201.08100,0.40%,2210042 +2020-12-10,229.62000,230.00000,227.52000,228.16000,199.60300,-0.74%,1558149 +2020-12-11,226.47000,227.80000,225.49500,227.40000,198.93800,-0.33%,2019275 +2020-12-14,229.48000,232.19000,227.58000,229.46000,200.74000,0.91%,2904713 +2020-12-15,229.01000,231.28000,227.00000,230.53000,201.67600,0.47%,2566722 +2020-12-16,229.99000,231.28000,228.11000,228.44000,199.84800,-0.91%,2589394 +2020-12-17,229.12000,231.38000,228.83000,231.24000,202.29700,1.23%,2510365 +2020-12-18,232.04000,232.04000,227.25000,228.49000,199.89200,-1.19%,5888860 +2020-12-21,225.68000,227.94000,221.58000,227.31000,198.85900,-0.52%,2311483 +2020-12-22,225.72000,226.47500,220.08000,220.99000,193.33000,-2.78%,3572043 +2020-12-23,221.48000,223.58000,220.66000,222.94000,195.03600,0.88%,1763598 +2020-12-24,223.24000,224.58000,222.29000,222.93000,195.02800,,955401 +2020-12-28,223.03000,226.90000,223.03000,223.65000,195.65700,0.32%,1490787 +2020-12-29,225.88000,229.47000,225.27300,226.87000,198.47400,1.44%,1564429 +2020-12-30,227.98000,229.03000,226.58000,227.17000,198.73700,0.13%,1891417 +2020-12-31,227.31000,230.25000,225.89000,229.92000,201.14300,1.21%,1821286 +2021-01-04,231.25000,231.25000,223.67000,226.66000,198.29100,-1.42%,3088179 +2021-01-05,226.94000,228.89500,224.35000,227.76000,199.25300,0.49%,2494194 +2021-01-06,225.00000,233.53000,225.00000,233.25000,204.05600,2.41%,3755069 +2021-01-07,231.86000,235.37000,231.46500,234.02000,204.73000,0.33%,2648082 +2021-01-08,235.53000,238.86000,235.10000,238.49000,208.64000,1.91%,2511396 +2021-01-11,240.00000,240.35000,234.43000,237.57000,207.83500,-0.39%,2600537 +2021-01-12,237.12000,238.78000,235.35000,236.59000,206.97800,-0.41%,1770293 +2021-01-13,235.99000,238.50000,235.22000,237.74000,207.98400,0.49%,1412300 +2021-01-14,236.50000,243.49000,235.67500,241.66000,211.41300,1.65%,2594082 +2021-01-15,241.18000,246.84000,240.02000,245.49000,214.76400,1.58%,2855245 +2021-01-19,246.50000,249.00000,246.38000,248.27000,217.19600,1.13%,2172907 +2021-01-20,247.42000,253.35000,246.12000,252.36000,220.77400,1.65%,2768545 +2021-01-21,252.00000,252.73000,249.52000,252.03000,220.48500,-0.13%,2216075 +2021-01-22,252.26000,255.23000,250.56000,253.50000,221.77100,0.58%,1866583 +2021-01-25,252.05000,257.11000,251.85000,257.10000,224.92100,1.42%,1830711 +2021-01-26,256.59000,259.07000,254.86000,258.60000,226.23300,0.58%,2009070 +2021-01-27,255.47000,259.44000,250.32000,251.06000,219.63700,-2.92%,3237899 +2021-01-28,252.48000,276.69000,243.45000,247.75000,216.74100,-1.32%,5205633 +2021-01-29,244.93000,246.47000,240.25000,241.43000,211.21200,-2.55%,3792980 +2021-02-01,244.30000,245.48000,239.58000,240.43000,210.33700,-0.41%,2173526 +2021-02-02,240.00000,241.94800,236.80000,240.49000,210.39000,0.02%,2429339 +2021-02-03,231.56000,239.87000,231.39100,237.08000,207.40700,-1.42%,4479165 +2021-02-04,236.28000,237.85500,233.74500,237.22000,207.52900,0.06%,2819851 +2021-02-05,238.31000,238.88000,235.38000,236.32000,206.74200,-0.38%,2421810 +2021-02-08,237.99000,239.63000,235.85000,237.57000,207.83500,0.53%,2258338 +2021-02-09,237.28000,237.67000,234.79000,236.65000,207.03000,-0.39%,1988649 +2021-02-10,238.40000,240.29500,236.70000,238.46000,208.61400,0.76%,2951386 +2021-02-11,238.64000,239.13200,233.98500,235.04000,207.16200,-1.43%,1634013 +2021-02-12,235.04000,237.35000,233.48500,237.21000,209.07400,0.92%,1460359 +2021-02-16,236.01000,237.69000,232.53000,232.84000,205.22200,-1.84%,2018147 +2021-02-17,232.33000,235.84000,231.24000,235.61000,207.66400,1.19%,1566584 +2021-02-18,235.43000,235.43000,232.30000,232.53000,204.94900,-1.31%,1945501 +2021-02-19,232.01000,233.15000,230.85000,231.69000,204.20900,-0.36%,2471543 +2021-02-22,230.33000,233.80000,230.12000,231.47000,204.01500,-0.09%,2324012 +2021-02-23,232.65000,238.00000,230.96800,232.46000,204.88800,0.43%,2919160 +2021-02-24,229.87000,230.78800,227.71000,229.99000,202.71100,-1.06%,2690505 +2021-02-25,229.99000,230.50000,226.90000,227.52000,200.53400,-1.07%,2765421 +2021-02-26,230.31300,230.31300,223.61500,224.92000,198.24200,-1.14%,3340117 +2021-03-01,225.88000,227.92900,225.23000,227.04000,200.11000,0.94%,2178149 +2021-03-02,227.00000,227.89000,225.28000,225.69000,198.92100,-0.59%,2407767 +2021-03-03,223.52000,225.68800,221.31000,223.94000,197.37800,-0.78%,2610773 +2021-03-04,227.82000,227.87000,220.25300,221.91000,195.58900,-0.91%,3577020 +2021-03-05,222.45000,228.15000,221.45000,227.73000,200.71900,2.62%,3021305 +2021-03-08,228.08000,232.20000,226.70000,227.81000,200.78900,0.04%,3101301 +2021-03-09,230.00000,233.12000,228.78000,228.99000,201.82900,0.52%,3057261 +2021-03-10,231.46400,233.49000,229.02000,229.96000,202.68400,0.42%,2310089 +2021-03-11,230.66000,233.96000,228.77800,231.17000,203.75100,0.53%,2244070 +2021-03-12,230.24000,230.76000,228.69000,230.36000,203.03700,-0.35%,1752641 +2021-03-15,230.00000,236.16000,229.80000,235.96000,207.97200,2.43%,2911063 +2021-03-16,238.11500,242.02000,236.62000,240.32000,211.81500,1.85%,3386304 +2021-03-17,240.31000,245.90000,239.22000,244.27000,215.29700,1.64%,3255538 +2021-03-18,240.50000,247.14000,240.50000,244.42000,215.42900,0.06%,3063186 +2021-03-19,245.74000,247.40000,241.63000,245.94000,216.76900,0.62%,12589904 +2021-03-22,242.36000,249.77000,242.36000,249.69000,220.07400,1.52%,2059794 +2021-03-23,249.99000,250.00000,244.90000,245.04000,215.97500,-1.86%,2604813 +2021-03-24,245.00000,247.38900,243.82000,245.47000,216.35400,0.18%,2237559 +2021-03-25,247.04000,247.54000,244.98000,246.25000,217.04200,0.32%,2707589 +2021-03-26,245.97000,253.28000,245.54000,252.86000,222.86800,2.68%,2638907 +2021-03-29,251.53000,256.59500,251.45000,254.96000,224.71900,0.83%,2488137 +2021-03-30,253.18000,254.00800,248.83000,249.75000,220.12700,-2.04%,1979016 +2021-03-31,249.23000,249.95000,247.36000,248.81000,219.29800,-0.38%,3571906 +2021-04-01,249.73000,250.00000,246.40500,249.17000,219.61600,0.14%,2176998 +2021-04-05,249.06000,252.63000,249.06000,252.02000,222.12800,1.14%,2230560 +2021-04-06,251.74000,252.54000,248.24000,249.10000,219.55400,-1.16%,2040112 +2021-04-07,248.17000,250.22000,247.10000,248.12000,218.69000,-0.39%,1583660 +2021-04-08,249.10000,249.48000,245.98000,246.88000,217.59700,-0.50%,1633607 +2021-04-09,247.71000,249.10000,245.81000,248.95000,219.42200,0.84%,1368801 +2021-04-12,248.52000,250.00000,247.79000,248.94000,219.41300,,1721957 +2021-04-13,249.15000,250.35000,247.09000,249.95000,220.30300,0.41%,1766133 +2021-04-14,249.98000,251.50000,249.00000,249.62000,220.01200,-0.13%,1753827 +2021-04-15,251.10000,257.00000,250.50000,255.13000,224.86900,2.21%,2366334 +2021-04-16,256.44000,258.82000,254.67000,255.71000,225.38000,0.23%,2768721 +2021-04-19,252.85000,256.11000,252.64000,255.97000,225.60900,0.10%,2345158 +2021-04-20,254.84000,260.36000,254.84000,259.14000,228.40300,1.24%,1579344 +2021-04-21,260.41000,261.00000,257.75000,258.78000,228.08600,-0.14%,2173640 +2021-04-22,257.54000,258.47500,253.66000,255.05000,224.79800,-1.44%,3370746 +2021-04-23,254.98000,258.14000,253.67000,257.03000,226.54300,0.78%,2427125 +2021-04-26,256.65000,256.75000,254.41500,255.52000,225.21200,-0.59%,1782679 +2021-04-27,255.18900,256.53000,253.76000,255.13000,224.86900,-0.15%,2184917 +2021-04-28,241.52000,243.97000,233.76000,236.71000,208.63300,-7.22%,7550765 +2021-04-29,235.07000,236.00000,231.03000,234.71000,206.87100,-0.84%,4053469 +2021-04-30,234.27000,240.66000,234.20000,239.64000,211.21600,2.10%,3420870 +2021-05-03,240.67000,247.02000,240.55000,245.38000,216.27500,2.40%,3587668 +2021-05-04,247.27000,247.58000,242.87000,247.36000,218.02000,0.81%,3556137 +2021-05-05,246.29000,249.98000,245.91000,249.35000,219.77400,0.80%,2765160 +2021-05-06,249.28000,251.48000,246.96000,251.30000,221.49300,0.78%,2790864 +2021-05-07,251.78000,255.73000,251.78000,254.21000,224.05800,1.16%,2513035 +2021-05-10,256.00000,258.81000,252.06000,252.62000,222.65600,-0.63%,4079879 +2021-05-11,253.16000,255.96000,251.62000,252.30000,222.37400,-0.13%,2307165 +2021-05-12,251.41000,253.72000,249.68000,250.83000,221.07900,-0.58%,2432107 +2021-05-13,250.17000,254.09000,249.79000,252.07000,222.17200,0.49%,3275792 +2021-05-14,252.89000,254.59000,251.15000,251.38000,223.11500,-0.27%,2286855 +2021-05-17,252.29000,254.66000,250.64000,252.38000,224.00200,0.40%,1922212 +2021-05-18,252.08000,253.10000,250.32000,250.86000,222.65300,-0.60%,1729459 +2021-05-19,248.39000,249.09000,246.75000,248.63000,220.67400,-0.89%,2652544 +2021-05-20,248.00500,254.39000,247.90500,251.93000,223.60300,1.33%,2227471 +2021-05-21,253.71000,254.06000,250.74000,251.01000,222.78600,-0.37%,2177900 +2021-05-24,250.56000,253.48000,247.57000,247.75000,219.89300,-1.30%,2552122 +2021-05-25,246.66000,247.75000,241.78000,242.00000,214.78900,-2.32%,3210585 +2021-05-26,241.84000,242.47900,238.33000,238.55000,211.72700,-1.43%,3812161 +2021-05-27,238.91000,239.46400,234.58000,235.31000,208.85200,-1.36%,3701322 +2021-05-28,236.21000,240.87000,236.13000,237.94000,211.18600,1.12%,3240387 +2021-06-01,242.20000,242.28000,232.94000,233.58000,207.31600,-1.83%,3799573 +2021-06-02,234.90000,236.69000,233.89000,235.16000,208.71800,0.68%,2266903 +2021-06-03,233.67000,236.58000,233.36000,235.74000,209.23300,0.25%,2010621 +2021-06-04,236.74000,239.28000,235.75000,236.85000,210.21800,0.47%,1875699 +2021-06-07,236.92000,240.56700,235.20000,237.19000,210.52000,0.14%,2153799 +2021-06-08,238.93000,239.12000,235.25000,236.82000,210.19200,-0.16%,1638030 +2021-06-09,237.92000,241.31000,236.72500,239.52000,212.58800,1.14%,3047686 +2021-06-10,239.57000,245.33000,239.22000,244.64000,217.13300,2.14%,2656244 +2021-06-11,244.88000,245.50000,241.98000,242.77000,215.47300,-0.76%,2002318 +2021-06-14,242.56000,242.72000,239.29000,241.19000,214.07000,-0.65%,2083431 +2021-06-15,241.74000,241.98000,239.05000,239.85000,212.88100,-0.56%,2508831 +2021-06-16,240.87000,244.50500,238.00000,239.58000,212.64100,-0.11%,3145814 +2021-06-17,239.54000,242.43000,238.34000,240.76000,213.68900,0.49%,2142783 +2021-06-18,239.58000,241.00000,236.47000,238.68000,211.84300,-0.86%,5560411 +2021-06-21,239.64000,240.90800,237.65000,240.24000,213.22700,0.65%,2149019 +2021-06-22,239.71000,240.75000,238.29000,239.91000,212.93400,-0.14%,1780379 +2021-06-23,239.65000,239.75000,236.93000,238.71000,211.86900,-0.50%,1654342 +2021-06-24,240.41000,243.03000,239.29000,240.95000,213.85700,0.94%,1942952 +2021-06-25,241.63500,243.65000,240.11000,242.68000,215.39300,0.72%,4309911 +2021-06-28,244.03000,245.51000,242.66000,242.84000,215.53500,0.07%,1680689 +2021-06-29,243.22200,243.94000,242.06000,242.46000,215.19800,-0.16%,1337258 +2021-06-30,242.72000,244.27000,242.06000,243.75000,216.34300,0.53%,2325186 +2021-07-01,243.74000,247.10000,243.55000,246.90000,219.13800,1.29%,2091646 +2021-07-02,247.33000,249.89500,246.25200,248.70000,220.73600,0.73%,1943599 +2021-07-06,247.26000,248.12000,243.17000,243.65000,216.25400,-2.03%,2792548 +2021-07-07,244.07000,244.28000,241.34000,243.22000,215.87200,-0.18%,2381807 +2021-07-08,244.23500,246.70000,242.44500,244.28000,216.81300,0.44%,1994352 +2021-07-09,243.09000,245.93000,241.70600,245.20000,217.63000,0.38%,1609921 +2021-07-12,244.49000,247.90400,243.54000,244.37000,216.89300,-0.34%,2149359 +2021-07-13,245.38800,246.75000,242.97500,244.83000,217.30100,0.19%,1618267 +2021-07-14,244.22000,245.33000,241.49000,244.70000,217.18600,-0.05%,2185185 +2021-07-15,244.33000,247.57000,242.14000,246.63000,218.89900,0.79%,2106705 +2021-07-16,248.08000,249.52900,246.54000,247.96000,220.07900,0.54%,3141506 +2021-07-19,247.80000,249.95000,244.85000,246.73000,218.98800,-0.50%,2529988 +2021-07-20,247.27000,250.39000,245.71000,246.89000,219.13000,0.06%,3035168 +2021-07-21,246.91000,246.96000,242.69000,244.85000,217.31900,-0.83%,1901962 +2021-07-22,243.98000,246.22000,243.12900,244.74000,217.22100,-0.04%,1379824 +2021-07-23,246.27000,248.56000,244.87000,247.72000,219.86600,1.22%,1747301 +2021-07-26,247.72000,248.39000,244.81000,245.08000,217.52300,-1.07%,1518535 +2021-07-27,244.12000,245.61000,243.38000,244.68000,217.16800,-0.16%,2166652 +2021-07-28,244.55000,247.69500,243.51500,244.25000,216.78600,-0.18%,1649082 +2021-07-29,244.46000,245.16000,242.21000,242.46000,215.19800,-0.73%,1496662 +2021-07-30,242.62000,243.09500,240.63000,241.54000,214.38100,-0.38%,2284415 +2021-08-02,242.12000,242.48000,238.37000,239.79000,212.82800,-0.72%,1849506 +2021-08-03,240.76000,244.39000,239.41000,244.08000,216.63600,1.79%,2320625 +2021-08-04,238.37000,239.42000,227.10000,228.31000,202.63900,-6.46%,6952767 +2021-08-05,228.75000,234.04000,228.06000,233.99000,207.68000,2.49%,3294147 +2021-08-06,231.85000,233.25000,228.77000,230.15000,204.27200,-1.64%,2363795 +2021-08-09,230.52000,231.40000,227.22000,227.89000,202.26600,-0.98%,2250295 +2021-08-10,228.20000,228.20000,223.94000,227.96000,202.32800,0.03%,2860390 +2021-08-11,229.14000,230.00000,227.49000,228.13000,202.47900,0.07%,2104898 +2021-08-12,228.20000,229.48000,225.81000,228.15000,202.49700,0.01%,1799450 +2021-08-13,229.11000,231.89000,228.76000,229.68000,203.85500,0.67%,1796687 +2021-08-16,228.25500,231.29000,227.92000,231.07000,206.65000,0.61%,2434850 +2021-08-17,229.66000,231.28000,229.52000,231.20000,206.76700,0.06%,2666675 +2021-08-18,230.52000,231.33000,226.60000,226.84000,202.86700,-1.89%,2988264 +2021-08-19,225.69000,227.70000,223.30000,224.39000,200.67600,-1.08%,2669081 +2021-08-20,224.39000,226.24000,222.01000,223.53000,199.90700,-0.38%,2811640 +2021-08-23,224.18000,227.44000,223.77000,225.64000,201.79400,0.94%,1932601 +2021-08-24,225.52000,225.68000,223.56000,224.38000,200.66700,-0.56%,1790382 +2021-08-25,224.31000,224.83000,221.18000,221.59000,198.17200,-1.24%,2173243 +2021-08-26,222.06000,222.06000,220.16000,221.47000,198.06500,-0.05%,2844624 +2021-08-27,222.22000,225.36000,220.22000,222.78000,199.23700,0.59%,2660964 +2021-08-30,222.28000,225.31000,222.10000,224.13000,200.44400,0.61%,1881774 +2021-08-31,224.94000,225.65000,223.34000,225.53000,201.69600,0.62%,2904668 +2021-09-01,225.55000,226.12000,221.88000,223.35000,199.74600,-0.97%,2699121 +2021-09-02,223.64000,226.03000,223.43000,225.96000,202.08000,1.17%,1818385 +2021-09-03,225.76000,227.19000,224.20000,226.37000,202.44700,0.18%,1664374 +2021-09-07,223.00000,224.94000,219.52000,221.34000,197.94900,-2.22%,3281921 +2021-09-08,221.33000,222.29000,220.10000,220.87000,197.52800,-0.21%,2140430 +2021-09-09,220.50000,220.65000,215.41000,215.58000,192.79700,-2.40%,3273633 +2021-09-10,216.50000,216.99000,213.55000,213.75000,191.16100,-0.85%,2218110 +2021-09-13,217.06000,219.05000,215.07000,216.72000,193.81700,1.39%,2553433 +2021-09-14,217.60300,217.92000,215.12000,216.04000,193.20900,-0.31%,1999267 +2021-09-15,216.77000,219.92000,215.86000,218.13000,195.07800,0.97%,2555672 +2021-09-16,218.02000,218.65000,214.00000,217.36000,194.38900,-0.35%,2695607 +2021-09-17,217.23000,219.88000,215.87000,219.38000,196.19600,0.93%,5659940 +2021-09-20,218.38300,219.85000,214.27500,215.11000,192.37700,-1.95%,3292974 +2021-09-21,215.71000,218.10000,214.36000,215.36000,192.60100,0.12%,2112202 +2021-09-22,216.56000,216.56000,213.46000,213.64000,191.06200,-0.80%,2542900 +2021-09-23,212.51000,215.55500,212.30000,215.05000,192.32300,0.66%,2181541 +2021-09-24,214.75000,215.53000,213.20000,213.61000,191.03600,-0.67%,1908756 +2021-09-27,213.25000,214.95000,212.69500,213.11000,190.58800,-0.23%,1942971 +2021-09-28,212.30000,214.76000,211.65000,212.27000,189.83700,-0.39%,2919009 +2021-09-29,212.50000,216.80000,211.85000,214.90000,192.18900,1.24%,1900914 +2021-09-30,215.79100,216.67000,212.52000,212.65000,190.17700,-1.05%,2492183 +2021-10-01,213.59000,214.61000,210.80000,213.92000,191.31300,0.60%,2629590 +2021-10-04,214.10000,215.64000,210.77000,211.44000,189.09500,-1.16%,2856360 +2021-10-05,211.21000,213.99000,211.08000,211.86000,189.47100,0.20%,2482170 +2021-10-06,211.32000,212.08000,208.96500,209.98000,187.78900,-0.89%,2928189 +2021-10-07,208.53000,212.45000,208.53000,209.12000,187.02000,-0.41%,3331677 +2021-10-08,210.12500,210.18000,207.64900,208.95000,186.86800,-0.08%,2350037 +2021-10-11,209.06000,209.89000,206.59000,206.70000,184.85600,-1.08%,1982159 +2021-10-12,207.43000,207.56200,200.47000,201.89000,180.55400,-2.33%,3543954 +2021-10-13,202.81800,204.89000,202.09800,203.61000,182.09200,0.85%,3303448 +2021-10-14,204.49000,207.50000,204.49000,206.78000,184.92700,1.56%,3015116 +2021-10-15,208.49000,209.02000,206.23000,207.84000,185.87500,0.51%,3684585 +2021-10-18,206.36000,207.00000,202.45000,203.13000,181.66300,-2.27%,2812533 +2021-10-19,204.49000,206.90000,203.07600,206.78000,184.92700,1.80%,2480608 +2021-10-20,207.40000,211.59000,206.25000,209.66000,187.50300,1.39%,2308624 +2021-10-21,210.15000,210.25800,207.67000,208.99000,186.90400,-0.32%,1921075 +2021-10-22,209.70000,210.50000,208.50000,209.24000,187.12700,0.12%,1349344 +2021-10-25,209.50000,209.82000,206.97000,207.63000,185.68800,-0.77%,1916576 +2021-10-26,208.20000,209.98000,207.63000,208.68000,186.62700,0.51%,1664374 +2021-10-27,209.87000,210.40000,205.81000,206.58000,184.74900,-1.01%,2003318 +2021-10-28,207.09000,209.49000,205.61000,207.17000,185.27600,0.29%,2166622 +2021-10-29,206.35000,207.70000,204.20000,206.97000,185.09700,-0.10%,2592250 +2021-11-01,208.00000,212.09000,207.77000,209.79000,187.61900,1.36%,3084005 +2021-11-02,210.51100,214.72000,208.14000,214.26000,191.61700,2.13%,3311758 +2021-11-03,210.91400,219.25400,209.80000,218.13000,195.07800,1.81%,3775593 +2021-11-04,218.30000,218.45000,211.72000,214.93000,192.21600,-1.47%,2781309 +2021-11-05,215.61000,217.42000,212.73000,213.77000,191.17900,-0.54%,2300113 +2021-11-08,214.06000,214.44000,210.93000,211.37000,189.03200,-1.12%,2532851 +2021-11-09,211.02000,213.70000,210.47000,211.71000,189.33600,0.16%,2296256 +2021-11-10,213.28000,215.50000,212.53000,213.21000,190.67800,0.71%,2360598 +2021-11-11,214.08000,214.08000,210.56000,211.56000,189.20200,-0.77%,2615911 +2021-11-12,212.30000,212.87500,210.38000,211.39000,189.05000,-0.08%,4592446 +2021-11-15,210.69000,210.89000,207.08000,207.40000,187.05600,-1.89%,3129183 +2021-11-16,208.02900,209.04000,205.27000,205.39000,185.24300,-0.97%,2942470 +2021-11-17,205.21000,207.35000,203.60000,205.82000,185.63100,0.21%,3329312 +2021-11-18,205.63000,206.23000,203.73000,204.02000,184.00700,-0.87%,4261577 +2021-11-19,205.27000,206.20000,203.67000,206.08000,185.86500,1.01%,3217871 +2021-11-22,205.45000,206.30000,200.75000,202.73000,182.84400,-1.63%,2835493 +2021-11-23,202.23000,205.48000,201.27000,204.53000,184.46700,0.89%,2149297 +2021-11-24,204.30000,205.28000,202.95000,203.97000,183.96200,-0.27%,1699781 +2021-11-26,204.74000,206.00000,200.52000,201.09000,181.36500,-1.41%,3197934 +2021-11-29,202.48000,204.83000,201.59000,203.47000,183.51100,1.18%,2519902 +2021-11-30,202.73000,203.87000,198.73000,198.88000,179.37200,-2.26%,5400103 +2021-12-01,200.44000,205.64000,198.64000,200.80000,181.10300,0.97%,3058566 +2021-12-02,200.73000,203.10300,199.31000,201.17000,181.43700,0.18%,2858152 +2021-12-03,201.38000,203.80000,200.83500,202.44000,182.58200,0.63%,3591874 +2021-12-06,206.38000,211.79000,205.97000,208.79000,188.31000,3.14%,3998627 +2021-12-07,209.14900,212.44000,207.36000,211.32000,190.59100,1.21%,3309538 +2021-12-08,212.89000,213.91000,210.43000,213.53000,192.58500,1.05%,2624393 +2021-12-09,213.53000,213.98000,209.50000,212.57000,191.71900,-0.45%,2699809 +2021-12-10,213.30000,214.45000,210.01000,210.89000,190.20400,-0.79%,2812179 +2021-12-13,210.43000,213.19000,209.00000,211.39000,190.65500,0.24%,2721280 +2021-12-14,211.32000,214.80500,210.23000,213.74000,192.77400,1.11%,2602558 +2021-12-15,214.00000,219.50300,213.12000,219.25000,197.74400,2.58%,3924692 +2021-12-16,220.00000,231.04000,220.00000,222.58000,200.74700,1.52%,6027165 +2021-12-17,222.68500,224.16000,219.32000,222.50000,200.67500,-0.04%,6428600 +2021-12-20,222.25000,222.49000,218.69000,219.99000,198.41100,-1.13%,2922319 +2021-12-21,220.55000,223.25000,219.96000,220.92000,199.25000,0.42%,2987556 +2021-12-22,220.00000,221.90000,217.76000,221.53000,199.80000,0.28%,2677734 +2021-12-23,222.37000,224.48000,221.50000,223.79000,201.83800,1.02%,1668828 +2021-12-27,223.81000,225.46000,222.67000,225.17000,203.08300,0.62%,1763325 +2021-12-28,225.17000,226.98000,225.05000,225.77000,203.62400,0.27%,1304468 +2021-12-29,225.58200,228.21000,224.99000,227.60000,205.27400,0.81%,1389582 +2021-12-30,227.60000,229.55000,226.14000,226.47000,204.25500,-0.50%,1507388 +2021-12-31,226.26000,227.74000,224.80000,224.97000,202.90200,-0.66%,1529848 +2022-01-03,223.63000,226.97000,222.03000,226.69000,204.45400,0.76%,2743211 +2022-01-04,225.76000,228.80000,224.25000,227.84000,205.49100,0.51%,2491880 +2022-01-05,227.04000,229.87000,224.52000,225.14000,203.05600,-1.19%,2805970 +2022-01-06,225.14000,226.65800,223.69000,225.17000,203.08300,0.01%,2198442 +2022-01-07,223.54000,228.19000,223.54000,227.29000,204.99500,0.94%,2343065 +2022-01-10,229.25000,230.64000,226.00000,230.37000,207.77300,1.36%,3191860 +2022-01-11,230.47000,232.51000,228.11000,232.38000,209.58600,0.87%,2316357 +2022-01-12,232.38000,232.60500,228.52000,231.76000,209.02600,-0.27%,1885896 +2022-01-13,232.05000,233.23000,230.33000,230.85000,208.20600,-0.39%,2153095 +2022-01-14,230.69000,235.80000,229.99000,235.36000,212.27300,1.95%,3012090 +2022-01-18,233.52000,234.77000,231.70000,233.83000,210.89300,-0.65%,3699452 +2022-01-19,233.80000,234.33000,230.70000,231.30000,208.61200,-1.08%,2044614 +2022-01-20,233.73000,233.73000,228.81000,228.90000,206.44700,-1.04%,2093942 +2022-01-21,230.60000,231.46000,227.31000,227.72000,205.38300,-0.52%,3535035 +2022-01-24,227.48000,229.14000,219.98000,226.08000,203.90400,-0.72%,4419587 +2022-01-25,223.68000,227.50000,222.27000,225.04000,202.96600,-0.46%,2769883 +2022-01-26,221.62000,226.93000,221.12000,222.54000,200.71100,-1.11%,2861796 +2022-01-27,222.40000,228.04000,222.30500,224.00000,202.02800,0.66%,2744960 +2022-01-28,224.05000,229.15000,222.25000,229.14000,206.66300,2.29%,2502138 +2022-01-31,226.98000,227.94000,225.52000,227.14000,204.86000,-0.87%,4504348 +2022-02-01,227.14000,229.20000,225.52000,228.68000,206.24900,0.68%,2498151 +2022-02-02,228.14000,229.14000,225.74000,228.93000,206.47400,0.11%,2397959 +2022-02-03,228.66000,229.00000,223.75000,224.04000,202.06400,-2.14%,3002509 +2022-02-04,222.12000,224.76300,220.97000,222.11000,200.32300,-0.86%,3162030 +2022-02-07,222.09000,224.76000,220.63000,223.53000,201.60400,0.64%,3596417 +2022-02-08,232.93500,244.71000,232.21000,241.01000,217.36900,7.82%,8394949 +2022-02-09,241.04000,241.04000,235.32000,237.19000,213.92400,-1.58%,5075309 +2022-02-10,235.00000,236.14000,227.71000,228.82000,206.37500,-3.53%,5035244 +2022-02-11,228.52000,231.47000,228.15000,228.20000,205.81600,-0.27%,3557814 +2022-02-14,226.61000,226.93000,220.85800,224.27000,204.02100,-1.72%,3931452 +2022-02-15,225.00000,226.16000,221.21500,223.94000,203.72100,-0.15%,2474506 +2022-02-16,223.47000,225.10000,221.04000,222.66000,202.55600,-0.57%,2369048 +2022-02-17,221.48000,223.29000,219.43000,221.68000,201.66500,-0.44%,2156983 +2022-02-18,220.97000,223.98000,219.79000,220.77000,200.83700,-0.41%,2795836 +2022-02-22,220.76000,222.89500,219.30000,221.41000,201.41900,0.29%,2825703 +2022-02-23,222.68000,223.75000,220.62000,221.00000,201.04600,-0.19%,2994773 +2022-02-24,218.93000,219.90000,214.39200,219.27000,199.47200,-0.78%,3746821 +2022-02-25,222.49000,228.14000,221.96000,227.03000,206.53200,3.54%,3557107 +2022-02-28,224.03000,226.75000,222.53000,226.48000,206.03100,-0.24%,4738123 +2022-03-01,225.28000,227.79000,223.74000,225.21000,204.87600,-0.56%,4573531 +2022-03-02,225.04000,230.40000,224.65000,228.59000,207.95100,1.50%,3387240 +2022-03-03,230.88000,234.27000,230.01000,232.64000,211.63500,1.77%,3638401 +2022-03-04,230.70000,235.74000,230.14000,232.91000,211.88100,0.12%,3764925 +2022-03-07,231.29000,239.66000,231.23000,234.36000,213.20000,0.62%,3713156 +2022-03-08,233.85500,236.88000,230.56000,231.10000,210.23400,-1.39%,2974879 +2022-03-09,234.23000,234.53000,230.43000,231.46000,210.56200,0.16%,2640854 +2022-03-10,229.66000,230.42000,226.07900,226.95000,206.45900,-1.95%,3957273 +2022-03-11,228.11000,230.03000,226.77000,228.85000,208.18700,0.84%,2667024 +2022-03-14,231.08000,232.45000,228.92000,229.21000,208.51500,0.16%,2902693 +2022-03-15,231.38000,233.06000,228.10500,231.56000,210.65300,1.03%,3178159 +2022-03-16,232.52000,232.52000,228.45000,231.67000,210.75300,0.05%,4220401 +2022-03-17,231.72000,236.57000,231.22000,235.86000,214.56400,1.81%,3262328 +2022-03-18,234.91000,236.40000,232.75000,236.25000,214.91900,0.17%,6694444 +2022-03-21,237.07000,240.32000,234.73000,236.32000,214.98300,0.03%,2371283 +2022-03-22,236.32000,237.52000,234.54000,236.47000,215.11900,0.06%,2211958 +2022-03-23,237.29000,239.38000,234.04000,234.18000,213.03600,-0.97%,2533060 +2022-03-24,235.80000,237.85000,234.00000,236.87000,215.48300,1.15%,2349036 +2022-03-25,236.87000,239.49000,236.21000,238.79000,217.23000,0.81%,1423208 +2022-03-28,238.82000,240.57000,237.98000,240.47000,218.75800,0.70%,2045354 +2022-03-29,241.66000,242.61000,238.61000,241.54000,219.73200,0.44%,2230581 +2022-03-30,243.57000,244.73000,242.01600,242.57000,220.66900,0.43%,2593344 +2022-03-31,244.18000,245.48000,241.68000,241.82000,219.98600,-0.31%,3102756 +2022-04-01,243.03000,243.95000,240.73200,243.12000,221.16900,0.54%,1884022 +2022-04-04,242.84000,246.45000,242.65000,244.87000,222.76100,0.72%,3519823 +2022-04-05,243.74000,248.75000,243.74000,244.56000,222.47900,-0.13%,2163936 +2022-04-06,244.85000,251.45500,244.85000,249.93000,227.36400,2.20%,3868987 +2022-04-07,249.20000,252.73000,249.02000,251.64000,228.92000,0.68%,2674431 +2022-04-08,251.53000,253.88500,250.54000,252.02000,229.26500,0.15%,2745806 +2022-04-11,253.60000,258.45000,250.15000,250.87000,228.21900,-0.46%,2975429 +2022-04-12,250.97000,252.55000,246.77000,250.04000,227.46400,-0.33%,2261166 +2022-04-13,251.14000,253.96500,249.77000,253.51000,230.62100,1.39%,2402811 +2022-04-14,254.40000,257.57000,253.65000,254.02000,231.08500,0.20%,2861783 +2022-04-18,252.49000,255.39000,251.15000,251.93000,229.18300,-0.82%,3615479 +2022-04-19,252.49000,255.73000,250.35000,253.37000,230.49300,0.57%,2355130 +2022-04-20,254.07000,256.89500,253.50000,255.38000,232.32200,0.79%,1888043 +2022-04-21,256.41000,258.39000,254.95000,255.46000,232.39500,0.03%,2117452 +2022-04-22,254.10000,255.90000,250.06000,250.35000,227.74600,-2.00%,2617802 +2022-04-25,251.01000,252.65000,247.91000,252.17000,229.40200,0.73%,2271002 +2022-04-26,250.30000,253.00000,249.72000,249.87000,227.30900,-0.91%,3301736 +2022-04-27,249.04000,252.02000,246.44000,248.79000,226.32700,-0.43%,2973517 +2022-04-28,235.72500,242.91000,231.15000,238.13000,216.62900,-4.28%,6609483 +2022-04-29,236.50000,240.48000,232.74000,233.19000,212.13500,-2.07%,4029371 +2022-05-02,233.37000,234.05000,227.32000,230.92000,210.07000,-0.97%,4154839 +2022-05-03,233.75000,234.19000,229.60000,232.19000,211.22600,0.55%,2443774 +2022-05-04,232.57000,237.10900,231.40000,236.10000,214.78300,1.68%,2482070 +2022-05-05,235.50000,238.84000,232.24000,234.35000,213.19100,-0.74%,3357092 +2022-05-06,231.76000,237.46000,231.75000,236.50000,215.14700,0.92%,4682110 +2022-05-09,236.58000,242.77500,234.53500,239.24000,217.63900,1.16%,4376470 +2022-05-10,242.21000,244.40500,240.46500,240.71000,218.97600,0.61%,4234784 +2022-05-11,240.36000,243.37500,239.21000,240.64000,218.91300,-0.03%,3411712 +2022-05-12,240.06000,244.84000,239.05000,244.72000,222.62400,1.70%,3733327 +2022-05-13,244.64000,245.00000,241.29000,243.40000,221.42400,-0.54%,2632099 +2022-05-16,241.24000,245.11000,241.16000,243.87000,223.61600,0.19%,2414578 +2022-05-17,245.14000,246.21500,239.26000,245.35000,224.97300,0.61%,2344090 +2022-05-18,246.49000,247.29000,243.00000,243.96000,223.69900,-0.57%,3376870 +2022-05-19,242.35000,245.86000,241.86000,244.77000,224.44100,0.33%,2414166 +2022-05-20,244.06000,247.66000,242.96000,247.50000,226.94500,1.12%,3860535 +2022-05-23,249.68000,251.05000,247.88000,249.04000,228.35700,0.62%,2272587 +2022-05-24,248.67000,252.40000,248.32500,251.89000,230.97000,1.14%,2667333 +2022-05-25,253.00000,254.81000,250.03000,253.01000,231.99700,0.44%,3538388 +2022-05-26,253.39000,255.60500,252.08000,253.05000,232.03400,0.02%,2222518 +2022-05-27,253.50000,256.23000,250.92000,255.26000,234.06000,0.87%,2678950 +2022-05-31,255.00000,257.26000,251.01000,256.74000,235.41700,0.58%,6737597 +2022-06-01,257.88000,257.97000,251.35000,253.42000,232.37300,-1.29%,2664606 +2022-06-02,252.62000,252.72500,243.85400,248.28000,227.66000,-2.03%,3916249 +2022-06-03,248.30000,250.69000,247.72000,248.45000,227.81600,0.07%,2086703 +2022-06-06,248.33000,248.83000,243.61000,245.44000,225.05600,-1.21%,2413787 +2022-06-07,244.65000,246.80000,243.37000,246.41000,225.94500,0.40%,2693832 +2022-06-08,246.66000,246.88000,243.58000,245.48000,225.09200,-0.38%,2353914 +2022-06-09,244.72000,246.72000,241.44000,241.75000,221.67200,-1.52%,2695187 +2022-06-10,240.02000,242.08000,237.40000,240.01000,220.07700,-0.72%,2910921 +2022-06-13,237.94000,239.05000,235.99000,236.77000,217.10600,-1.35%,4462367 +2022-06-14,236.97000,238.70000,233.43500,235.70000,216.12500,-0.45%,3020894 +2022-06-15,236.53000,237.26000,231.98000,235.58000,216.01400,-0.05%,3076707 +2022-06-16,233.60000,234.54000,229.59300,230.71000,211.54900,-2.07%,4102741 +2022-06-17,230.13000,238.25000,229.49000,234.72000,215.22600,1.74%,13114518 +2022-06-21,236.84000,238.86000,233.93000,238.41000,218.60900,1.57%,3882258 +2022-06-22,237.17000,242.34000,236.90000,240.14000,220.19600,0.73%,4172902 +2022-06-23,241.72000,244.02000,240.91000,243.09000,222.90100,1.23%,3229579 +2022-06-24,244.00000,246.00000,242.87500,245.37000,224.99100,0.94%,4527676 +2022-06-27,245.17000,246.28500,244.02500,244.85000,224.51500,-0.21%,2767528 +2022-06-28,245.93000,247.58000,243.39000,243.51000,223.28600,-0.55%,2430090 +2022-06-29,246.26000,247.10000,243.72000,245.43000,225.04600,0.79%,2610385 +2022-06-30,244.17000,245.00000,240.73000,243.30000,223.09300,-0.87%,3033810 +2022-07-01,243.25000,246.00000,240.72000,245.55000,225.15600,0.92%,2745504 +2022-07-05,245.19000,246.74000,242.32000,246.73000,226.23800,0.48%,2483738 +2022-07-06,246.62000,248.08100,244.54000,245.25000,224.88100,-0.60%,4320615 +2022-07-07,244.50000,248.03000,244.29000,247.42000,226.87100,0.88%,3068192 +2022-07-08,248.15000,250.24000,247.20000,248.48000,227.84300,0.43%,2215544 +2022-07-11,249.28000,250.11000,246.99000,247.78000,227.20100,-0.28%,1805136 +2022-07-12,247.78000,250.09000,245.68000,246.97000,226.45900,-0.33%,2699352 +2022-07-13,246.37000,248.75000,245.16000,247.09000,226.56900,0.05%,2498019 +2022-07-14,245.02000,246.82000,242.95000,245.59000,225.19300,-0.61%,2886361 +2022-07-15,247.39000,249.13000,245.44100,248.69000,228.03600,1.26%,2805480 +2022-07-18,248.55000,249.45000,242.92000,243.84000,223.58800,-1.95%,2231417 +2022-07-19,246.96000,247.77500,245.04000,247.32000,226.77900,1.43%,3375005 +2022-07-20,246.70000,248.46000,244.65000,246.63000,226.14700,-0.28%,2664582 +2022-07-21,245.74000,246.80000,243.61000,245.78000,225.36700,-0.34%,2009519 +2022-07-22,246.80000,249.13000,245.22000,245.95000,225.52300,0.07%,1843592 +2022-07-25,246.86000,249.09400,246.56000,248.72000,228.06300,1.13%,1771131 +2022-07-26,249.63000,253.76500,248.75000,251.14000,230.28200,0.97%,2528642 +2022-07-27,249.16000,252.75000,248.09000,251.72000,230.81400,0.23%,2167590 +2022-07-28,251.72000,251.72000,245.72500,249.75000,229.00800,-0.78%,2214553 +2022-07-29,248.46000,249.57000,245.74000,247.47000,226.91700,-0.91%,3289751 +2022-08-01,247.34000,248.16000,244.65100,245.64000,225.23900,-0.74%,1960499 +2022-08-02,246.69000,247.85000,243.78000,243.91000,223.65300,-0.70%,2295100 +2022-08-03,245.94000,249.33000,245.18000,247.14000,226.61400,1.32%,2061356 +2022-08-04,247.00000,249.00000,246.20000,246.98000,226.46800,-0.06%,2650623 +2022-08-05,246.46000,247.08000,241.79000,246.25000,225.79800,-0.30%,2723887 +2022-08-08,245.00000,247.74000,244.31000,247.29000,226.75200,0.42%,2784544 +2022-08-09,247.21000,249.72000,247.21000,248.36000,227.73300,0.43%,2061749 +2022-08-10,249.81000,252.46000,248.53000,252.09000,231.15300,1.50%,2628665 +2022-08-11,252.04000,253.36000,247.99000,248.35000,227.72400,-1.48%,2686875 +2022-08-12,248.52000,249.85000,246.30000,248.39000,227.76100,0.02%,3461117 +2022-08-15,249.07000,251.53000,247.88000,251.08000,230.22700,1.08%,2659166 +2022-08-16,251.86000,254.16000,251.66000,253.15000,232.12500,0.82%,2206203 +2022-08-17,251.19000,252.65000,249.75000,250.58000,231.54800,-1.02%,1882197 +2022-08-18,250.93000,251.04000,247.95000,249.70000,230.73400,-0.35%,1888832 +2022-08-19,247.63000,252.01000,247.63000,250.86000,231.80600,0.46%,2207502 +2022-08-22,249.98000,251.23000,246.54000,246.90000,228.14700,-1.58%,3078292 +2022-08-23,246.69000,246.69000,242.85000,244.47000,225.90200,-0.98%,2659656 +2022-08-24,243.57000,244.97500,242.61000,244.49000,225.92000,0.01%,2329225 +2022-08-25,246.01000,246.06000,243.80800,245.68000,227.02000,0.49%,1725434 +2022-08-26,244.05000,246.36000,240.45000,240.65000,222.37200,-2.05%,2969517 +2022-08-29,238.84000,241.03000,238.00500,239.38000,221.19800,-0.53%,2055437 +2022-08-30,239.88000,240.31000,238.29000,239.12000,220.95800,-0.11%,3673169 +2022-08-31,241.58500,243.89000,239.85000,240.30000,222.04800,0.49%,4303892 +2022-09-01,241.12000,245.74000,240.74000,245.50000,226.85300,2.16%,2488226 +2022-09-02,246.48000,247.78000,241.33500,242.37000,223.96100,-1.27%,2325076 +2022-09-06,243.74000,244.59000,241.54000,242.22000,223.82300,-0.06%,2076930 +2022-09-07,242.80000,245.32000,242.27000,244.79000,226.19700,1.06%,2127263 +2022-09-08,244.80000,246.00000,242.91000,245.45000,226.80700,0.27%,2895806 +2022-09-09,245.45000,249.23000,245.03000,247.69000,228.87700,0.91%,2317973 +2022-09-12,238.00000,241.70000,235.11000,237.62000,219.57200,-4.07%,6294635 +2022-09-13,237.03000,237.14000,226.62000,226.86000,209.62900,-4.53%,4447197 +2022-09-14,227.53000,228.78000,226.13000,228.12000,210.79300,0.56%,2715571 +2022-09-15,228.10000,229.01000,225.86000,227.66000,210.36800,-0.20%,2206105 +2022-09-16,226.89000,232.22000,226.61000,231.14000,213.58400,1.53%,4604081 +2022-09-19,230.64000,230.86000,227.09500,230.76000,213.23300,-0.16%,1981446 +2022-09-20,228.50000,229.99000,226.53000,227.71000,210.41500,-1.32%,1745913 +2022-09-21,229.13000,230.62000,224.36000,224.46000,207.41100,-1.43%,2186448 +2022-09-22,223.55000,229.37000,223.30000,227.75000,210.45200,1.47%,2069051 +2022-09-23,227.99000,228.61000,224.56000,226.97000,209.73100,-0.34%,2148747 +2022-09-26,226.77000,228.64000,225.37500,226.87000,209.63800,-0.04%,2454047 +2022-09-27,226.97000,229.95500,225.02000,225.99000,208.82500,-0.39%,2009808 +2022-09-28,229.96000,231.87000,227.74000,230.98000,213.43600,2.21%,2782423 +2022-09-29,231.55000,231.55000,226.97000,228.41000,211.06100,-1.11%,2335674 +2022-09-30,228.42000,230.00000,225.17000,225.40000,208.28000,-1.32%,2543475 +2022-10-03,228.27000,230.94500,226.42000,230.44000,212.93700,2.24%,2521827 +2022-10-04,230.97500,234.09000,229.79500,233.02000,215.32100,1.12%,2330977 +2022-10-05,232.63000,235.42400,230.96000,233.82000,216.06100,0.34%,2060431 +2022-10-06,232.52000,233.14000,230.22500,230.94000,213.39900,-1.23%,1523848 +2022-10-07,230.00000,231.51500,228.57000,229.03000,211.63400,-0.83%,2060029 +2022-10-10,231.08000,234.14000,229.89000,232.15000,214.51700,1.36%,1630283 +2022-10-11,239.49000,250.48000,237.84300,245.44000,226.79800,5.72%,6255956 +2022-10-12,244.36000,248.73000,243.41000,246.44000,227.72200,0.41%,2639758 +2022-10-13,244.77000,252.37000,242.84000,251.66000,232.54600,2.12%,3288927 +2022-10-14,252.00000,253.11000,250.23000,251.34000,232.25000,-0.13%,2864439 +2022-10-17,251.42000,253.42000,249.49000,252.93000,233.71900,0.63%,2577125 +2022-10-18,253.86000,254.70000,251.03000,252.12000,232.97100,-0.32%,2060199 +2022-10-19,251.31000,252.35000,246.94000,248.19000,229.33900,-1.56%,1882991 +2022-10-20,247.55000,249.06000,246.01000,247.45000,228.65500,-0.30%,2058029 +2022-10-21,247.52000,252.38500,247.01000,251.94000,232.80400,1.81%,3531186 +2022-10-24,254.95000,261.59000,254.90000,261.32000,241.47200,3.72%,2883230 +2022-10-25,260.49000,261.79000,257.19000,259.99000,240.24300,-0.51%,2548918 +2022-10-26,262.99000,267.98000,261.51000,266.66000,246.40600,2.57%,3012477 +2022-10-27,268.00000,269.31000,265.88000,267.23000,246.93300,0.21%,2260893 +2022-10-28,269.68000,274.54000,269.12000,273.81000,253.01300,2.46%,2924142 +2022-10-31,269.20000,271.81000,268.00000,270.35000,249.81600,-1.26%,3033759 +2022-11-01,269.60000,272.87000,268.38000,272.06000,251.39600,0.63%,2062634 +2022-11-02,271.64000,274.88000,268.95000,269.01000,248.57800,-1.12%,2637360 +2022-11-03,268.53000,268.60000,265.02000,265.88000,245.68500,-1.16%,2779549 +2022-11-04,261.94000,269.30000,259.84200,269.04000,248.60500,1.19%,3402166 +2022-11-07,268.15000,277.48000,267.75000,277.02000,255.97900,2.97%,2926724 +2022-11-08,282.56500,296.67000,282.22000,292.39000,270.18200,5.55%,6911316 +2022-11-09,290.00000,296.22000,289.26000,289.65000,267.65000,-0.94%,3469056 +2022-11-10,294.08000,294.48000,285.35000,291.01000,268.90700,0.47%,4083222 +2022-11-11,288.55000,289.36000,279.62000,285.02000,263.37200,-2.06%,3255138 +2022-11-14,284.70000,290.90300,284.70000,285.30000,263.63000,0.10%,2812835 +2022-11-15,286.02000,289.43000,280.22000,283.60000,262.06000,-0.60%,2763248 +2022-11-16,284.02000,286.99000,282.56000,283.77000,264.00900,0.06%,2443545 +2022-11-17,282.92000,288.80000,282.66000,287.30000,267.29400,1.24%,2172250 +2022-11-18,284.43000,288.73500,284.43000,287.29000,267.28400,,2371690 +2022-11-21,289.09000,291.60000,287.90000,288.16000,268.09400,0.30%,2795241 +2022-11-22,288.01000,289.39500,283.52000,287.05000,267.06100,-0.39%,3636095 +2022-11-23,287.44000,289.54000,281.60000,283.40000,263.66500,-1.27%,2875640 +2022-11-25,281.95000,285.57000,281.41000,283.74000,263.98100,0.12%,1220728 +2022-11-28,285.00000,288.28000,282.19000,282.62000,262.93900,-0.39%,2375954 +2022-11-29,283.38000,283.38000,279.68000,281.99000,262.35300,-0.22%,2135281 +2022-11-30,282.56000,287.96000,278.93000,286.40000,266.45600,1.56%,5776242 +2022-12-01,288.00000,288.09000,279.88000,285.94000,266.02800,-0.16%,2914596 +2022-12-02,284.06000,286.12000,283.19000,285.51000,265.62800,-0.15%,2267114 +2022-12-05,283.79000,286.78000,283.00000,284.91000,265.07000,-0.21%,3274673 +2022-12-06,285.84000,287.44000,281.69000,283.29000,263.56300,-0.57%,2479398 +2022-12-07,283.41000,285.93000,281.80500,285.76000,265.86100,0.87%,2492628 +2022-12-08,286.51000,286.59000,283.74000,285.57000,265.68400,-0.07%,1769790 +2022-12-09,284.19000,285.17400,278.34000,278.65000,259.24600,-2.42%,2205856 +2022-12-12,272.82000,279.48000,272.63000,276.78000,257.50600,-0.67%,3427515 +2022-12-13,282.02500,282.67000,271.62000,272.26000,253.30100,-1.63%,3871305 +2022-12-14,271.97000,273.37000,267.29000,271.13000,252.25000,-0.42%,3795025 +2022-12-15,270.44000,271.12000,263.45000,266.14000,247.60700,-1.84%,3200359 +2022-12-16,264.95000,267.98000,264.31000,267.41000,248.78900,0.48%,8789141 +2022-12-19,266.82000,268.91000,263.81000,265.70000,247.19800,-0.64%,2679808 +2022-12-20,266.69000,267.68000,262.82000,264.75000,246.31400,-0.36%,1609192 +2022-12-21,264.88000,267.40000,264.25000,266.26000,247.71900,0.57%,2057011 +2022-12-22,265.80000,266.16500,263.19000,265.26000,246.78800,-0.38%,1980107 +2022-12-23,264.88000,265.29000,262.90000,263.92000,245.54200,-0.51%,1465564 +2022-12-27,265.69000,266.61000,262.88000,263.39000,245.04900,-0.20%,1604836 +2022-12-28,264.42000,265.62000,261.14000,261.42000,243.21600,-0.75%,1349557 +2022-12-29,262.47000,264.88000,262.14000,263.16000,244.83500,0.67%,1446407 +2022-12-30,262.73000,263.23000,259.51000,262.64000,244.35100,-0.20%,1622035 +2023-01-03,260.87000,262.60000,258.86500,261.65000,243.43000,-0.38%,2594803 +2023-01-04,263.01000,265.00500,261.00500,264.39000,245.97900,1.05%,1773763 +2023-01-05,264.07000,268.00000,262.52000,266.86000,248.27700,0.93%,2056065 +2023-01-06,270.04000,276.82000,269.03000,275.20000,256.03600,3.13%,2887810 +2023-01-09,275.58000,275.58000,268.66000,270.12000,251.31000,-1.85%,2160792 +2023-01-10,271.95000,274.61000,270.11000,273.88000,254.80800,1.39%,1783428 +2023-01-11,275.97000,276.84000,270.18000,272.91000,253.90600,-0.35%,2044437 +2023-01-12,271.92000,272.65300,268.89000,270.92000,252.05400,-0.73%,1454154 +2023-01-13,270.94000,272.23100,270.20000,271.73000,252.80800,0.30%,1696829 +2023-01-17,272.20000,273.83000,268.83000,269.42000,250.65900,-0.85%,2472839 +2023-01-18,269.42000,270.52000,263.65500,264.38500,245.97400,-1.87%,2218052 +2023-01-19,262.00000,263.52000,260.92500,262.03000,243.78300,-0.89%,2090476 +2023-01-20,262.03000,263.84000,259.87000,263.24000,244.90900,0.46%,2574116 +2023-01-23,264.00000,264.73000,259.80500,260.97000,242.79700,-0.86%,2025049 +2023-01-24,261.85000,262.00000,257.51500,259.70000,241.61500,-0.49%,1596882 +2023-01-25,260.09000,261.55000,256.02000,256.54000,238.67600,-1.22%,1910583 +2023-01-26,256.54000,256.69000,253.01000,254.88000,237.13100,-0.65%,2522161 +2023-01-27,254.87000,255.50000,252.54000,253.65000,235.98700,-0.48%,2109859 +2023-01-30,253.45800,254.16000,250.60000,251.59000,234.07000,-0.81%,2042768 +2023-01-31,253.86000,253.86000,249.89000,252.40000,234.82400,0.32%,3418303 +2023-02-01,249.16000,249.54500,240.00000,246.41000,229.25100,-2.37%,5344711 +2023-02-02,243.77500,246.57000,236.36500,246.53000,229.36300,0.05%,5489111 +2023-02-03,249.96000,249.96000,242.21000,245.17000,228.09700,-0.55%,3072989 +2023-02-06,245.36000,246.80000,243.45000,243.85000,226.86900,-0.54%,2196981 +2023-02-07,243.02000,244.94000,241.42000,244.00000,227.00900,0.06%,2408042 +2023-02-08,242.99000,243.56000,239.60000,240.20000,223.47300,-1.56%,2761223 +2023-02-09,241.12000,243.46000,238.99000,240.00000,223.28700,-0.08%,3056385 +2023-02-10,241.92000,244.14300,240.41000,242.50000,225.61300,1.04%,2687203 +2023-02-13,243.20000,243.83000,241.30000,243.66000,226.69200,0.48%,2321856 +2023-02-14,242.70000,243.00000,239.11000,241.03000,226.22700,-1.08%,2015989 +2023-02-15,240.21000,240.54000,238.73200,240.06500,225.32200,-0.40%,1784267 +2023-02-16,238.46000,239.01000,234.04000,234.22000,219.83500,-2.43%,3291755 +2023-02-17,235.34000,241.72000,233.71000,240.53000,225.75800,2.69%,2978111 +2023-02-21,240.79000,241.92000,238.20000,238.24000,223.60900,-0.95%,2524280 +2023-02-22,240.30000,240.99000,235.75000,236.16000,221.65600,-0.87%,2187660 +2023-02-23,236.70000,237.86000,234.75000,237.62000,223.02700,0.62%,2211624 +2023-02-24,236.83000,237.06000,233.11500,233.66000,219.31000,-1.67%,1854085 +2023-02-27,235.22000,235.22000,232.89000,234.45000,220.05100,0.34%,1723134 +2023-02-28,233.63000,234.47000,231.60000,231.66000,217.43300,-1.19%,2615773 +2023-03-01,230.37000,236.44000,230.14000,236.19000,221.68500,1.96%,2441346 +2023-03-02,236.12000,236.37000,233.90000,234.74000,220.32400,-0.61%,1777173 +2023-03-03,235.00000,235.89000,233.60000,234.81000,220.38900,0.03%,2214595 +2023-03-06,235.00000,235.63000,233.64000,235.11000,220.67100,0.13%,2591058 +2023-03-07,235.11000,235.20000,228.35000,228.72000,214.67300,-2.72%,2362202 +2023-03-08,230.16000,231.80000,227.37000,228.43000,214.40100,-0.13%,1842360 +2023-03-09,229.49000,229.82500,225.40000,225.79000,211.92300,-1.16%,1737282 +2023-03-10,226.77000,230.28000,225.63000,227.87000,213.87500,0.92%,2661881 +2023-03-13,231.18000,237.27000,230.50000,233.18000,218.85900,2.33%,3145952 +2023-03-14,233.46000,233.46000,229.41000,230.58000,216.41900,-1.12%,3227167 +2023-03-15,230.40000,235.57000,228.55000,234.90000,220.47400,1.87%,3092287 +2023-03-16,233.74000,234.66000,230.06000,234.57000,220.16400,-0.14%,2326444 +2023-03-17,233.57000,233.81000,228.52000,229.79000,215.67800,-2.04%,7817122 +2023-03-20,230.58000,235.16000,230.14000,234.72000,220.30500,2.15%,2020810 +2023-03-21,234.72000,235.28000,231.04000,232.95000,218.64300,-0.75%,2128662 +2023-03-22,233.45000,233.95000,229.59000,229.83000,215.71500,-1.34%,1725083 +2023-03-23,230.04000,234.10000,229.89000,233.10000,218.78400,1.42%,2175682 +2023-03-24,234.22000,238.50300,233.01000,238.03000,223.41200,2.11%,2547681 +2023-03-27,239.61000,239.95000,235.06500,236.76000,222.22000,-0.53%,2129074 +2023-03-28,237.00000,238.68000,236.91000,238.48000,223.83400,0.73%,1887856 +2023-03-29,239.71000,241.59000,238.33400,241.03000,226.22700,1.07%,2743984 +2023-03-30,242.53000,242.81000,240.11000,241.50000,226.66800,0.19%,2577133 +2023-03-31,241.43000,242.40000,239.15000,241.75000,226.90300,0.10%,2762531 +2023-04-03,242.00000,244.75000,241.35700,244.44000,229.42800,1.11%,2478773 +2023-04-04,244.52000,248.11000,243.80000,247.53000,232.32800,1.26%,2942874 +2023-04-05,248.57000,253.71000,248.22500,253.37000,237.80900,2.36%,2468029 +2023-04-06,254.36000,255.43000,252.93000,253.32000,237.76200,-0.02%,2047949 +2023-04-10,256.44000,256.44000,250.05000,250.90000,235.49100,-0.96%,1595594 +2023-04-11,251.42000,253.08300,250.98000,251.43000,235.98900,0.21%,1272781 +2023-04-12,252.50000,252.71000,248.88000,249.50000,234.17700,-0.77%,2268923 +2023-04-13,248.60000,251.90000,248.27000,251.44000,235.99800,0.78%,2020959 +2023-04-14,250.62000,251.75500,248.96000,250.00000,234.64600,-0.57%,1866247 +2023-04-17,250.89000,251.50000,247.58000,248.07000,232.83500,-0.77%,1784612 +2023-04-18,248.37000,249.01000,244.65000,246.09000,230.97700,-0.80%,1638773 +2023-04-19,245.25000,246.76000,244.37200,246.21000,231.08900,0.05%,1246578 +2023-04-20,246.12000,246.40000,243.05000,243.46000,228.50800,-1.12%,1691294 +2023-04-21,243.46000,243.92000,242.65000,243.86000,228.88300,0.16%,1721442 +2023-04-24,243.20000,245.37000,242.33000,244.45000,229.43700,0.24%,1232151 +2023-04-25,245.12000,246.53000,244.31000,244.87000,229.83100,0.17%,1509677 +2023-04-26,242.08000,243.55000,238.58000,238.80000,224.13400,-2.48%,1985424 +2023-04-27,239.24000,240.71000,235.40000,240.34000,225.58000,0.64%,2533892 +2023-04-28,236.82000,240.10000,233.17000,239.74000,225.01600,-0.25%,2721648 +2023-05-01,240.03000,241.30000,238.09000,238.90000,224.22800,-0.35%,1920554 +2023-05-02,238.08000,239.00000,235.39000,235.97000,221.47800,-1.23%,2127200 +2023-05-03,235.97000,236.30000,228.98000,229.31000,215.22700,-2.82%,2998048 +2023-05-04,230.31000,232.02500,229.15000,231.89000,217.64900,1.13%,2228478 +2023-05-05,232.66000,237.04000,232.07000,236.53000,222.00400,2.00%,2806782 +2023-05-08,235.34000,235.74000,232.20000,234.62000,220.21100,-0.81%,1667791 +2023-05-09,234.64000,235.43500,233.22000,234.43000,220.03300,-0.08%,1468904 +2023-05-10,234.89000,235.00000,231.34800,234.11000,219.73200,-0.14%,1530810 +2023-05-11,234.65000,234.99000,230.40500,232.29000,218.02400,-0.78%,1612380 +2023-05-12,233.03000,233.55000,231.21000,232.95000,218.64300,0.28%,1295657 +2023-05-15,233.27000,233.92000,232.12000,233.53000,219.18800,0.25%,1551281 +2023-05-16,234.21000,234.51000,227.74000,227.88000,213.88500,-2.42%,2648842 +2023-05-17,226.02000,226.09000,220.44000,225.02000,213.20000,-1.26%,3352929 +2023-05-18,224.75000,224.75000,221.92000,224.23000,212.45100,-0.35%,2245301 +2023-05-19,224.44000,225.87500,222.77500,223.42000,211.68400,-0.36%,2395662 +2023-05-22,224.85000,226.82000,222.82000,223.99000,212.22400,0.26%,1848727 +2023-05-23,224.21000,226.82000,222.80000,224.44000,212.65000,0.20%,2296721 +2023-05-24,225.64000,225.96000,221.04000,221.32000,209.69400,-1.39%,1764964 +2023-05-25,220.10000,220.10000,214.93000,217.46000,206.03700,-1.74%,2968170 +2023-05-26,215.96000,218.48000,214.48000,216.93000,205.53500,-0.24%,3081160 +2023-05-30,215.03000,219.00000,214.72000,218.53000,207.05100,0.74%,3125924 +2023-05-31,219.58000,221.85000,217.18500,220.65000,209.05900,0.97%,3883485 +2023-06-01,219.96000,220.60000,211.71000,214.27000,203.01400,-2.89%,4831521 +2023-06-02,213.75000,218.76000,212.02000,218.07000,206.61500,1.77%,3687290 +2023-06-05,219.67000,223.04200,218.47000,221.88000,210.22500,1.75%,2498650 +2023-06-06,223.08000,223.17000,219.28000,221.22000,209.59900,-0.30%,1736144 +2023-06-07,220.76000,221.87000,219.73000,221.25000,209.62800,0.01%,2555595 +2023-06-08,221.26000,221.88500,219.36000,220.76000,209.16300,-0.22%,1877405 +2023-06-09,219.34000,220.94000,217.77000,218.76000,207.26900,-0.91%,1708007 +2023-06-12,219.25000,219.25000,215.32000,217.36000,205.94200,-0.64%,2704388 +2023-06-13,217.43000,222.34000,216.93000,221.99000,210.32900,2.13%,2318502 +2023-06-14,223.26000,223.69000,221.10000,222.28000,210.60400,0.13%,2452987 +2023-06-15,223.01000,228.85000,222.97000,228.44000,216.44000,2.77%,2633984 +2023-06-16,230.04000,231.95000,227.75000,229.66000,217.59600,0.53%,6765098 +2023-06-20,229.03000,230.83500,227.19000,228.59000,216.58200,-0.47%,2492750 +2023-06-21,228.18000,230.00000,225.59000,227.04000,215.11400,-0.68%,2282649 +2023-06-22,227.31000,229.88000,226.75900,229.66000,217.59600,1.15%,1607399 +2023-06-23,229.87000,230.54000,226.41000,227.11000,215.18000,-1.11%,4130840 +2023-06-26,226.80000,226.80000,220.12000,224.73000,212.92500,-1.05%,2565512 +2023-06-27,224.16000,224.64000,221.13000,222.61000,210.91600,-0.94%,2705885 +2023-06-28,222.24000,222.34500,218.65000,221.31000,209.68500,-0.58%,2263388 +2023-06-29,219.62000,221.66000,218.88000,221.16000,209.54200,-0.07%,1860464 +2023-06-30,222.00000,223.11000,221.01000,222.02000,210.35700,0.39%,2843358 +2023-07-03,221.21000,225.57000,219.84000,225.01000,213.19000,1.35%,1479178 +2023-07-05,224.66000,227.32000,222.41000,225.88000,214.01500,0.39%,2440843 +2023-07-06,224.92000,225.99000,221.70000,222.98000,211.26700,-1.28%,2458165 +2023-07-07,221.86000,222.16000,218.44000,218.65000,207.16400,-1.94%,2841651 +2023-07-10,219.16000,224.90000,218.61000,224.73000,212.92500,2.78%,2501725 +2023-07-11,223.83000,225.58000,222.27000,223.86000,212.10100,-0.39%,2022154 +2023-07-12,225.17000,227.32000,224.09000,225.68000,213.82500,0.81%,2619593 +2023-07-13,225.85000,228.12000,225.00000,227.66000,215.70100,0.88%,1803648 +2023-07-14,227.84000,228.66000,225.96000,227.43000,215.48300,-0.10%,2044668 +2023-07-17,226.87000,228.60000,224.33500,227.84000,215.87200,0.18%,2049219 +2023-07-18,227.79000,234.07000,227.40000,232.57000,220.35300,2.08%,2621335 +2023-07-19,232.98000,234.54500,231.99000,232.05000,219.86000,-0.22%,2047173 +2023-07-20,233.81000,238.48000,232.91000,233.23000,220.97800,0.51%,3741331 +2023-07-21,233.77000,236.38000,232.78000,234.82000,222.48500,0.68%,9381235 +2023-07-24,235.00000,236.13000,233.91800,235.42000,223.05300,0.26%,1771333 +2023-07-25,234.36000,236.56500,234.28000,235.31000,222.94900,-0.05%,1325625 +2023-07-26,233.95000,235.74000,232.43500,235.21000,222.85400,-0.04%,1576833 +2023-07-27,234.48000,238.48000,234.30800,236.05000,223.65000,0.36%,2439645 +2023-07-28,236.82000,238.18000,235.09000,236.37000,223.95300,0.14%,1889541 +2023-07-31,236.48000,236.48000,233.02000,234.15000,221.85000,-0.94%,2826649 +2023-08-01,234.93000,235.38000,230.59000,232.12000,219.92700,-0.87%,1844028 +2023-08-02,232.72000,233.03000,228.70000,230.41000,218.30700,-0.74%,2593645 +2023-08-03,230.79000,231.09900,228.21000,230.70000,218.58100,0.13%,2322976 +2023-08-04,237.91000,246.42000,237.00000,243.28000,230.50100,5.45%,5181343 +2023-08-07,244.25000,253.82000,243.45500,252.94000,239.65300,3.97%,4076772 +2023-08-08,257.52000,263.79000,256.50000,260.80000,247.10000,3.11%,5321613 +2023-08-09,259.92000,263.77000,259.12000,259.32000,245.69800,-0.57%,2428126 +2023-08-10,261.54000,264.78000,260.46000,262.06000,248.29400,1.06%,1919220 +2023-08-11,261.70000,264.11000,260.83000,262.51000,248.72000,0.17%,1560638 +2023-08-14,262.22000,263.47000,259.85000,260.97000,247.26100,-0.59%,1966202 +2023-08-15,261.32000,266.63000,259.96000,266.01000,252.03600,1.93%,2781236 +2023-08-16,266.33000,268.24000,264.58000,265.02000,251.09800,-0.37%,2243996 +2023-08-17,263.87000,266.58000,263.27000,263.85000,252.00800,-0.44%,2256109 +2023-08-18,262.61000,262.99000,261.07000,261.82000,250.06900,-0.77%,2814487 +2023-08-21,261.58000,262.47000,259.01000,260.70000,248.99900,-0.43%,2324278 +2023-08-22,260.24000,260.40000,257.35000,257.62000,246.05800,-1.18%,1720450 +2023-08-23,259.50000,259.85000,255.98000,257.36000,245.80900,-0.10%,2256755 +2023-08-24,256.73000,260.19000,256.17000,256.62000,245.10300,-0.29%,1889135 +2023-08-25,257.11000,257.74000,254.81000,256.38000,244.87300,-0.09%,1786651 +2023-08-28,256.96000,258.12000,255.14000,256.55000,245.03600,0.07%,1661329 +2023-08-29,257.36000,259.85000,256.82000,259.64000,247.98700,1.20%,2216593 +2023-08-30,260.00000,260.86500,256.95000,257.88000,246.30600,-0.68%,1694404 +2023-08-31,258.22000,259.00000,256.29000,256.34000,244.83500,-0.60%,2065177 +2023-09-01,258.68000,259.03000,256.10000,256.71000,245.18900,0.14%,1350232 +2023-09-05,256.71000,257.39000,253.92000,254.01000,242.61000,-1.05%,1763672 +2023-09-06,254.44000,254.44000,248.38000,249.01000,237.83400,-1.97%,1988855 +2023-09-07,250.54000,254.70000,250.40000,254.39000,242.97300,2.16%,2228256 +2023-09-08,255.75000,260.34000,254.97000,259.43000,247.78600,1.98%,2449115 +2023-09-11,258.21000,262.81000,257.41000,261.72000,249.97400,0.88%,2135230 +2023-09-12,262.68000,263.01500,257.86000,260.31000,248.62700,-0.54%,1574044 +2023-09-13,259.34000,260.22000,257.02000,257.23000,245.68500,-1.18%,2182757 +2023-09-14,258.90000,263.14000,258.54000,262.30000,250.52800,1.97%,3072523 +2023-09-15,263.76000,263.93000,259.82000,260.72000,249.01900,-0.60%,6161175 +2023-09-18,263.38000,265.22000,261.93000,263.15000,251.33900,0.93%,1770160 +2023-09-19,263.14000,265.77000,262.44000,264.31000,252.44700,0.44%,1528372 +2023-09-20,265.00000,273.07500,263.97000,271.46000,259.27700,2.71%,3575956 +2023-09-21,272.07000,272.48000,267.70000,269.41000,257.31900,-0.76%,2437213 +2023-09-22,267.67000,269.49500,266.52000,267.70000,255.68500,-0.63%,1894137 +2023-09-25,267.54000,267.80500,265.01000,266.86000,254.88300,-0.31%,1705278 +2023-09-26,266.68000,269.88500,265.67000,269.04000,256.96500,0.82%,2367722 +2023-09-27,271.73000,273.61000,266.76000,268.98000,256.90800,-0.02%,2331917 +2023-09-28,267.79000,271.38000,266.53900,270.82000,258.66500,0.68%,2430682 +2023-09-29,271.00000,271.00000,267.22000,268.76000,256.69800,-0.76%,2118110 +2023-10-02,267.71000,268.49000,264.38000,266.31000,254.35800,-0.91%,1912279 +2023-10-03,264.04000,266.02500,259.67000,261.01000,249.29600,-1.99%,2797944 +2023-10-04,262.10000,266.14000,260.91000,265.44000,253.52700,1.70%,2526427 +2023-10-05,266.19000,267.91800,262.54000,265.08000,253.18300,-0.14%,2883744 +2023-10-06,263.15000,268.59100,262.23000,267.47000,255.46600,0.90%,2837982 +2023-10-09,271.04000,272.60000,268.58000,271.54000,259.35300,1.52%,2284259 +2023-10-10,270.89000,272.09000,268.11900,271.25000,259.07600,-0.11%,1808724 +2023-10-11,274.86000,284.33400,274.15000,283.60000,270.87200,4.55%,4523222 +2023-10-12,283.97500,287.85000,283.60000,285.04000,272.24700,0.51%,3052627 +2023-10-13,287.70000,288.46000,280.00000,284.10000,271.34900,-0.33%,3473249 +2023-10-16,284.50000,287.81000,283.81000,286.88000,274.00400,0.98%,2459476 +2023-10-17,285.19000,287.34000,282.50000,284.42000,271.65500,-0.86%,2863190 +2023-10-18,283.30000,285.25000,280.99000,283.58000,270.85300,-0.30%,2789064 +2023-10-19,282.09000,283.21000,278.10000,280.60000,268.00600,-1.05%,2536414 +2023-10-20,280.60000,281.06000,275.75000,278.81000,266.29700,-0.64%,2455040 +2023-10-23,280.12000,280.12000,272.70000,273.06000,260.80500,-2.06%,2433546 +2023-10-24,272.09000,277.06000,271.13000,276.12000,263.72700,1.12%,2253011 +2023-10-25,275.09000,276.69000,272.09000,272.16000,259.94500,-1.43%,2302328 +2023-10-26,271.50000,273.44000,269.14000,269.71000,257.60500,-0.90%,2269903 +2023-10-27,268.95000,269.36000,260.16000,261.57000,249.83000,-3.02%,2874937 +2023-10-30,265.00000,266.34500,262.50000,263.19000,251.37800,0.62%,2974599 +2023-10-31,255.89000,257.42000,249.70000,255.70000,244.22400,-2.85%,4885149 +2023-11-01,256.27000,261.18500,255.09000,260.84000,249.13300,2.01%,2509681 +2023-11-02,263.30000,268.10000,262.46000,266.59000,254.62500,2.20%,2470436 +2023-11-03,268.52000,270.55000,265.50000,269.86000,257.74800,1.23%,2509963 +2023-11-06,270.77000,274.95000,270.75000,272.83000,260.58500,1.10%,2768116 +2023-11-07,272.97000,274.00000,269.38000,271.11000,258.94200,-0.63%,2526674 +2023-11-08,272.42000,274.77000,270.74500,273.26000,260.99600,0.79%,1916893 +2023-11-09,272.13000,273.23000,263.70000,264.06000,252.20900,-3.37%,2265983 +2023-11-10,266.64000,267.94000,262.51000,267.31000,255.31300,1.23%,2070704 +2023-11-13,265.68000,267.22000,263.52500,266.69000,254.72100,-0.23%,1579817 +2023-11-14,269.22000,272.95000,268.35500,270.02000,257.90100,1.25%,2059956 +2023-11-15,270.28000,274.61000,270.02000,273.03000,260.77600,1.11%,2795245 +2023-11-16,272.61000,274.44000,267.87000,269.00000,258.96100,-1.48%,2366352 +2023-11-17,269.41000,269.41000,264.60000,265.39000,255.48600,-1.34%,2642931 +2023-11-20,262.59000,266.70000,261.44500,265.35000,255.44800,-0.02%,2214007 +2023-11-21,265.34000,266.04000,260.52000,262.82000,253.01200,-0.95%,2636833 +2023-11-22,264.79000,266.47000,262.26000,264.59000,254.71600,0.67%,1649119 +2023-11-24,265.12000,266.10000,264.89000,265.46000,255.55300,0.33%,930804 +2023-11-27,265.43000,265.57000,261.66000,264.27000,254.40800,-0.45%,1846377 +2023-11-28,264.36000,266.60000,263.65000,265.52000,255.61100,0.47%,1753577 +2023-11-29,264.74000,268.11000,263.50000,266.60000,256.65100,0.41%,2005178 +2023-11-30,267.71000,270.56000,267.34000,269.64000,259.57700,1.14%,2686388 +2023-12-01,269.96500,272.59000,267.62000,272.45000,262.28300,1.04%,2303908 +2023-12-04,270.88000,273.43000,270.10000,272.54000,262.36900,0.03%,2357389 +2023-12-05,271.87000,272.00000,268.47200,270.87000,260.76200,-0.61%,1853625 +2023-12-06,271.41000,271.96000,269.13000,269.35000,259.29800,-0.56%,1657037 +2023-12-07,270.50000,273.41000,266.63000,271.31000,261.18500,0.73%,2081420 +2023-12-08,271.17000,271.97000,268.82000,269.12000,259.07700,-0.81%,2608218 +2023-12-11,271.96000,275.90000,270.42000,272.14000,261.98400,1.12%,2838632 +2023-12-12,277.13000,277.25000,273.26000,273.99000,263.76500,0.68%,2557058 +2023-12-13,274.16000,281.85000,273.31000,281.62000,271.11000,2.78%,2379968 +2023-12-14,281.32000,282.73000,274.08000,276.32000,266.00800,-1.88%,2935224 +2023-12-15,276.27000,279.27000,273.32500,275.45000,265.17100,-0.31%,8731114 +2023-12-18,277.00000,277.10000,274.35000,275.48000,265.20000,0.01%,2227641 +2023-12-19,278.69000,280.57000,276.59200,278.44000,268.04900,1.07%,2455524 +2023-12-20,277.83000,278.80000,275.01000,275.18000,264.91100,-1.17%,2561239 +2023-12-21,276.55000,279.82000,276.40000,279.33000,268.90600,1.51%,1850006 +2023-12-22,280.00000,285.68000,280.00000,284.16000,273.55600,1.73%,1814168 +2023-12-26,284.12000,284.72000,281.67000,283.90000,273.30500,-0.09%,1330502 +2023-12-27,284.50000,287.29000,283.35000,286.53000,275.83700,0.93%,1829709 +2023-12-28,287.88000,289.04000,287.63000,288.46000,277.69500,0.67%,1228453 +2023-12-29,287.86000,288.49000,286.39000,288.02000,277.27200,-0.15%,1766799 +2024-01-02,287.28000,300.64500,287.28000,297.39000,286.29200,3.25%,3375095 +2024-01-03,300.05000,303.25000,297.04500,300.69000,289.46900,1.11%,2771618 +2024-01-04,301.50000,305.09000,298.59000,303.17000,291.85600,0.82%,3358035 +2024-01-05,302.20000,303.53000,299.76000,303.00000,291.69300,-0.06%,1874286 +2024-01-08,301.47000,311.05000,300.34500,310.88000,299.27800,2.60%,3467666 +2024-01-09,308.02000,309.97000,305.94000,307.26000,295.79400,-1.16%,2603714 +2024-01-10,307.16000,307.64000,304.27000,304.57000,293.20400,-0.88%,2210940 +2024-01-11,303.43000,304.60500,300.00000,303.10000,291.78900,-0.48%,2137224 +2024-01-12,305.24000,306.95000,303.40000,306.51000,295.07200,1.13%,1567908 +2024-01-16,306.51000,308.00000,301.18000,303.48000,292.15500,-0.99%,1996271 +2024-01-17,302.46000,304.63000,301.10000,304.08000,292.73200,0.20%,2210523 +2024-01-18,302.25000,305.64500,299.55000,304.49000,293.12700,0.13%,2357076 +2024-01-19,304.73000,309.09000,301.11000,307.81000,296.32300,1.09%,2566513 +2024-01-22,308.70000,312.16000,306.60000,310.16000,298.58500,0.76%,2599964 +2024-01-23,309.53000,311.30000,309.10000,309.91000,298.34500,-0.08%,1775382 +2024-01-24,309.92000,312.45000,305.24000,305.50000,294.09900,-1.42%,1949617 +2024-01-25,308.72000,310.32000,305.70000,310.26000,298.68200,1.56%,2005410 +2024-01-26,310.57000,312.02000,309.86100,311.77000,300.13500,0.49%,2035761 +2024-01-29,311.44000,313.62000,309.89000,313.45000,301.75300,0.54%,2447608 +2024-01-30,312.53000,314.92000,310.52000,314.62000,302.87900,0.37%,2636955 +2024-01-31,316.00000,316.63500,312.62000,314.26000,302.53200,-0.11%,3456737 +2024-02-01,314.50000,324.82000,313.69500,324.56000,312.44800,3.28%,3883174 +2024-02-02,323.64000,325.77500,320.75000,323.19000,311.12900,-0.42%,2585923 +2024-02-05,323.53000,329.72000,317.71500,321.97000,309.95500,-0.38%,3563345 +2024-02-06,325.40000,326.96000,314.75000,316.07000,304.27500,-1.83%,5767390 +2024-02-07,315.51000,315.51000,295.27500,295.87000,284.82900,-6.39%,8411337 +2024-02-08,297.00000,298.00000,288.78000,294.85000,283.84700,-0.34%,5946119 +2024-02-09,294.85000,295.00000,289.71000,291.12000,280.25600,-1.27%,3341055 +2024-02-12,289.97000,294.60000,288.86000,294.43000,283.44200,1.14%,3298539 +2024-02-13,294.61000,295.52000,286.89000,290.48000,279.64000,-1.34%,3610118 +2024-02-14,289.88000,290.87000,287.54500,290.07000,279.24500,-0.14%,2617288 +2024-02-15,287.88000,290.35000,285.60000,289.07000,280.44800,-0.34%,2901954 +2024-02-16,287.71000,287.71000,283.27000,283.70000,275.23900,-1.86%,3596798 +2024-02-20,283.85000,285.30000,280.55000,283.51000,275.05400,-0.07%,3402126 +2024-02-21,284.84000,285.78000,280.80000,283.46000,275.00600,-0.02%,1934490 +2024-02-22,282.48000,285.72000,281.30000,285.18000,276.67400,0.61%,2992891 +2024-02-23,286.52000,292.24000,286.01000,289.18000,280.55500,1.40%,2462555 +2024-02-26,288.28000,289.87000,285.42500,286.37000,277.82900,-0.97%,2448935 +2024-02-27,279.10000,281.21600,277.09000,278.49000,270.18400,-2.75%,3353933 +2024-02-28,278.99000,280.43000,277.09000,277.46000,269.18500,-0.37%,3026971 +2024-02-29,278.52000,279.82500,273.43000,273.83000,265.66300,-1.31%,5863428 +2024-03-01,276.50000,281.92500,274.88000,280.33000,271.96900,2.37%,3772930 +2024-03-04,283.26000,285.89000,277.65000,279.39000,271.05700,-0.34%,2470317 +2024-03-05,279.62000,279.75000,275.01800,276.65000,268.39900,-0.98%,3064004 +2024-03-06,275.38000,278.96900,274.55000,276.59000,268.34100,-0.02%,2240153 +2024-03-07,276.30000,276.81000,269.58000,272.86000,264.72200,-1.35%,4066261 +2024-03-08,272.81000,276.56000,272.01000,273.75000,265.58500,0.33%,2251117 +2024-03-11,274.51000,278.19000,272.99000,275.36000,267.14700,0.59%,1845661 +2024-03-12,276.85000,278.15000,274.14000,276.54000,268.29200,0.43%,1738506 +2024-03-13,278.18000,278.56000,275.21000,275.99000,267.75900,-0.20%,1632622 +2024-03-14,276.84000,277.23000,270.45000,271.54000,263.44100,-1.61%,2366326 +2024-03-15,272.09000,275.18000,268.17000,268.87000,260.85100,-0.98%,8795786 +2024-03-18,270.00000,273.58000,269.21400,270.90000,262.82000,0.76%,3608491 +2024-03-19,270.18000,273.16000,269.51000,271.73000,263.62600,0.31%,3037584 +2024-03-20,271.21000,273.08000,269.24000,273.05000,264.90600,0.49%,2564622 +2024-03-21,274.63000,277.92000,274.39000,276.95000,268.69000,1.43%,2489645 +2024-03-22,277.39000,278.29000,275.10000,276.17000,267.93300,-0.28%,2303249 +2024-03-25,276.43000,281.33000,275.41000,280.82000,272.44400,1.68%,2954416 +2024-03-26,282.15000,284.50000,280.70000,281.77000,273.36600,0.34%,3343181 +2024-03-27,284.22000,286.82000,282.55000,286.30000,277.76100,1.61%,2256315 +2024-03-28,287.86000,288.56500,284.21000,284.32000,275.84000,-0.69%,2289919 +2024-04-01,282.11000,283.83000,279.00000,283.04000,274.59800,-0.45%,1864077 +2024-04-02,283.34000,283.91000,276.04000,276.21000,267.97200,-2.41%,2219955 +2024-04-03,275.69000,276.47000,273.68000,274.42000,266.23500,-0.65%,1668687 +2024-04-04,276.05000,276.73000,267.75100,268.09000,260.09400,-2.31%,2448951 +2024-04-05,265.90000,273.07000,265.08000,269.95000,261.89900,0.69%,2293783 +2024-04-08,269.48000,270.21000,267.55500,269.20000,261.17100,-0.28%,1830096 +2024-04-09,270.19000,271.29000,268.57500,270.36000,262.29600,0.43%,1792342 +2024-04-10,267.96000,268.38000,264.63000,266.45000,258.50300,-1.45%,1949622 +2024-04-11,270.22000,273.00000,268.44500,270.00000,261.94700,1.33%,2169844 +2024-04-12,268.77000,269.30000,266.16500,267.28000,259.30800,-1.01%,2140134 +2024-04-15,269.93000,270.92900,264.34500,265.51000,257.59100,-0.66%,1740174 +2024-04-16,266.83000,267.51000,263.81000,265.64000,257.71700,0.05%,2017573 +2024-04-17,267.54000,268.77500,263.38500,264.07000,256.19400,-0.59%,2175120 +2024-04-18,265.64000,265.92000,262.58000,262.75000,254.91300,-0.50%,2082791 +2024-04-19,264.63000,269.38000,260.68000,268.93000,260.90900,2.35%,3380330 +2024-04-22,269.84000,273.14000,269.84000,271.91000,263.80000,1.11%,2165755 +2024-04-23,272.14000,274.48000,271.05000,273.54000,265.38200,0.60%,2493321 +2024-04-24,270.63000,274.85800,269.64500,273.01000,264.86700,-0.19%,2467127 +2024-04-25,273.45000,274.35000,267.24000,269.38000,261.34600,-1.33%,1794024 +2024-04-26,265.72000,271.68000,265.72000,269.98000,261.92800,0.22%,2436959 +2024-04-29,269.18000,276.86000,268.99000,276.38000,268.13700,2.37%,2678969 +2024-04-30,276.11000,276.12000,272.35000,273.94000,265.77000,-0.88%,2477347 +2024-05-01,274.18000,279.84000,273.38100,277.37000,269.09700,1.25%,2323935 +2024-05-02,277.69000,278.63000,274.90000,278.39000,270.08700,0.37%,3177473 +2024-05-03,313.39000,322.60000,308.68000,311.29000,302.00600,11.82%,9644682 +2024-05-06,310.88000,312.73000,297.52000,299.48000,290.54800,-3.79%,4717645 +2024-05-07,301.75000,302.91000,298.51000,300.30000,291.34300,0.27%,2452223 +2024-05-08,300.12000,307.57000,298.89000,307.31000,298.14400,2.33%,2859572 +2024-05-09,309.53000,314.60000,306.32100,312.86000,303.52900,1.81%,2921337 +2024-05-10,312.89000,314.88500,309.82000,310.15000,300.90000,-0.87%,2611880 +2024-05-13,312.15000,312.15000,307.06100,308.45000,299.25000,-0.55%,1558472 +2024-05-14,308.73000,312.39700,307.47000,311.41000,302.12200,0.96%,1631250 +2024-05-15,314.82000,321.44000,312.87000,319.04000,309.52500,2.45%,3466160 +2024-05-16,314.63000,316.14000,310.76000,314.72000,307.51600,-1.35%,2367819 +2024-05-17,315.28000,315.28000,310.37000,312.47000,305.31800,-0.71%,1974222 +2024-05-20,314.41000,315.81000,312.62000,314.54000,307.34000,0.66%,1394783 +2024-05-21,314.11000,316.67000,311.90000,314.85000,307.64300,0.10%,1705945 +2024-05-22,314.70000,315.00000,308.52500,309.41000,302.32800,-1.73%,2849114 +2024-05-23,308.47000,311.99000,304.38000,306.50000,299.48400,-0.94%,2139729 +2024-05-24,306.42000,307.50000,303.90000,305.84000,298.84000,-0.22%,2425864 +2024-05-28,303.11000,303.50500,298.31000,300.19000,293.31900,-1.85%,2636709 +2024-05-29,299.04000,299.06000,295.81000,296.37000,289.58600,-1.27%,2475871 +2024-05-30,297.18000,303.57000,295.49000,301.00000,294.11000,1.56%,2727281 +2024-05-31,302.01000,305.90000,299.50000,305.85000,298.84900,1.61%,4488874 +2024-06-03,306.79000,311.47500,303.85000,307.42000,300.38300,0.51%,2447442 +2024-06-04,308.00000,310.92000,307.05000,307.37000,300.33400,-0.02%,1830170 +2024-06-05,307.80000,310.31000,306.40000,307.38000,300.34400,,1748564 +2024-06-06,306.92000,310.01000,304.31000,305.69000,298.69300,-0.55%,1928087 +2024-06-07,306.72000,307.96500,304.47500,305.02000,298.03800,-0.22%,1925000 +2024-06-10,304.55000,305.53000,300.89000,304.72000,297.74500,-0.10%,1992837 +2024-06-11,302.29000,302.58000,299.80000,300.70000,293.81700,-1.32%,1740194 +2024-06-12,301.29000,303.54000,299.43000,301.08000,294.18800,0.13%,1640098 +2024-06-13,296.96000,299.34000,295.30000,298.50000,291.66800,-0.86%,1732666 +2024-06-14,297.61000,299.74000,295.90000,298.62000,291.78500,0.04%,1713616 +2024-06-17,298.49000,303.97000,296.55800,303.28000,296.33800,1.56%,1875926 +2024-06-18,302.75000,306.55000,302.02000,305.99000,298.98600,0.89%,2166202 +2024-06-20,304.83000,310.30000,303.55000,309.89000,302.79700,1.27%,2890230 +2024-06-21,313.13000,313.44000,307.29000,308.16000,301.10600,-0.56%,6933277 +2024-06-24,310.00000,318.34000,307.92000,318.15000,310.86800,3.24%,3389250 +2024-06-25,319.23000,326.12000,318.39700,319.31000,312.00100,0.36%,3427686 +2024-06-26,317.18000,317.48500,311.72000,312.82000,305.66000,-2.03%,2800189 +2024-06-27,311.73000,316.79000,310.72000,313.69000,306.51000,0.28%,2082203 +2024-06-28,313.70000,316.67500,310.59000,312.45000,305.29800,-0.40%,3518174 +2024-07-01,313.34000,319.00000,310.23000,311.01000,303.89100,-0.46%,1769413 +2024-07-02,310.25000,312.43000,307.64000,310.77000,303.65700,-0.08%,1542804 +2024-07-03,311.49000,312.54000,306.11000,309.38000,302.29800,-0.45%,1000711 +2024-07-05,311.03000,313.41000,308.57000,310.88000,303.76400,0.48%,1274377 +2024-07-08,311.36000,315.48000,310.61000,311.46000,304.33100,0.19%,1167252 +2024-07-09,311.62000,316.08500,307.63000,315.91000,308.67900,1.43%,1852588 +2024-07-10,317.06000,322.88000,314.63500,321.67000,314.30700,1.82%,2192177 +2024-07-11,322.00000,327.99000,320.18000,325.09000,317.64900,1.06%,2254266 +2024-07-12,327.82000,333.85000,326.01000,330.83000,323.25800,1.77%,2191328 +2024-07-15,331.88000,332.81000,327.87000,330.15000,322.59300,-0.21%,1688833 +2024-07-16,330.46000,335.91000,328.00000,333.14000,325.51500,0.91%,1879457 +2024-07-17,330.00000,336.61000,328.60000,335.67000,327.98700,0.76%,1933188 +2024-07-18,334.20000,338.98000,330.67000,330.97000,323.39400,-1.40%,2228392 +2024-07-19,333.65000,333.98000,328.43000,331.29000,323.70700,0.10%,1848897 +2024-07-22,333.23000,337.09000,332.47000,335.97000,328.28000,1.41%,1733695 +2024-07-23,334.36000,337.04000,331.31000,333.24000,325.61200,-0.81%,1458270 +2024-07-24,333.25000,337.18000,330.34000,335.61000,327.92800,0.71%,2459389 +2024-07-25,335.99000,346.85000,333.02000,334.30000,326.64800,-0.39%,2435727 +2024-07-26,334.56000,338.94000,333.28000,334.85000,327.18500,0.16%,1515471 +2024-07-29,334.08000,334.84000,331.29500,332.51000,324.89900,-0.70%,1611168 +2024-07-30,333.00000,338.57000,331.67000,333.28000,325.65100,0.23%,1583991 +2024-07-31,331.55000,336.40500,330.57000,332.47000,324.86000,-0.24%,2120545 +2024-08-01,336.09000,340.89000,333.46000,335.53000,327.85000,0.92%,2387652 +2024-08-02,337.42000,338.35000,325.73000,333.99000,326.34500,-0.46%,2106216 +2024-08-05,332.72000,333.34000,321.41000,325.22000,317.77600,-2.63%,2975133 +2024-08-06,325.23000,332.98000,323.52000,328.95000,321.42100,1.15%,2436489 +2024-08-07,320.99000,323.00000,306.59000,312.50000,305.34700,-5.00%,4618377 +2024-08-08,314.00000,325.12000,312.79000,324.69000,317.25800,3.90%,2746667 +2024-08-09,323.75000,325.04000,319.32500,322.49000,315.10800,-0.68%,1786545 +2024-08-12,323.90000,323.90000,317.93000,320.00000,312.67500,-0.77%,1828671 +2024-08-13,321.78000,324.00000,319.17000,323.45000,316.04600,1.08%,1632813 +2024-08-14,320.43000,324.36000,319.56000,322.73000,315.34300,-0.22%,1656123 +2024-08-15,323.88000,327.16000,321.94000,325.39000,317.94200,0.82%,1886982 +2024-08-16,323.65000,324.82000,320.50000,321.44000,316.28100,-1.21%,1442483 +2024-08-19,321.46000,328.18000,321.41000,327.97000,322.70600,2.03%,1214252 +2024-08-20,328.12000,330.50000,326.62000,328.55000,323.27700,0.18%,1352600 +2024-08-21,329.55000,330.99000,327.91000,329.15000,323.86700,0.18%,1138272 +2024-08-22,329.50000,329.50000,323.12000,324.53000,319.32100,-1.40%,2171970 +2024-08-23,326.27000,331.29000,325.38000,328.80000,323.52300,1.32%,1771092 +2024-08-26,328.41000,330.26000,325.50000,326.78000,321.53500,-0.61%,1769956 +2024-08-27,328.42000,329.83000,325.57800,326.93000,321.68300,0.05%,1444360 +2024-08-28,325.94000,330.50500,325.39000,329.49000,324.20200,0.78%,1444186 +2024-08-29,331.67000,334.27000,329.25000,331.01000,325.69700,0.46%,1294361 +2024-08-30,331.95000,335.66000,330.30500,333.83000,328.47200,0.85%,2173548 +2024-09-03,331.89000,333.14000,329.10000,330.51000,325.20500,-0.99%,2120545 +2024-09-04,329.93000,331.10000,327.59800,330.64000,325.33300,0.04%,1256542 +2024-09-05,330.90000,331.86000,321.91000,324.36000,319.15400,-1.90%,1977361 +2024-09-06,324.70000,326.97000,319.00000,320.56000,315.41500,-1.17%,2242451 +2024-09-09,322.52000,327.80500,320.10000,325.92000,320.68900,1.67%,1707801 +2024-09-10,327.00000,329.23000,322.39000,328.93000,323.65100,0.92%,1408610 +2024-09-11,327.81000,330.65000,320.30000,329.98000,324.68400,0.32%,1711022 +2024-09-12,330.22000,332.37500,326.41000,330.06000,324.76300,0.02%,1590429 +2024-09-13,327.96000,334.45000,327.15000,332.45000,327.11400,0.72%,1397014 +2024-09-16,335.84000,337.56000,332.91500,335.26000,329.87900,0.85%,2360577 +2024-09-17,334.58000,334.58000,331.08000,332.80000,327.45900,-0.73%,2014219 +2024-09-18,333.93000,339.00000,331.00000,332.92000,327.57700,0.04%,1366760 +2024-09-19,337.03000,338.70000,334.61000,335.95000,330.55800,0.91%,1626234 +2024-09-20,335.15000,338.97000,334.27500,337.38000,331.96500,0.43%,4068245 +2024-09-23,339.00000,339.17000,333.36000,335.61000,330.22400,-0.52%,1677617 +2024-09-24,333.15000,335.41000,330.50000,330.92000,325.60900,-1.40%,2101019 +2024-09-25,329.00000,329.50000,312.16000,312.86000,307.83900,-5.46%,4249503 +2024-09-26,313.68000,319.78000,313.37000,319.10000,313.97800,1.99%,2555660 +2024-09-27,322.70000,327.98000,320.52500,322.67000,317.49100,1.12%,2432807 +2024-09-30,321.32000,323.22500,318.79000,322.21000,317.03900,-0.14%,1967178 +2024-10-01,322.05000,322.20400,316.92000,320.32000,315.17900,-0.59%,2097370 +2024-10-02,317.63000,320.67000,316.18000,319.73000,314.59800,-0.18%,2614461 +2024-10-03,317.11000,319.73000,315.46000,317.48000,312.38400,-0.70%,1525282 +2024-10-04,318.72000,320.74000,316.43000,319.66000,314.53000,0.69%,1467846 +2024-10-07,320.08000,320.20500,315.92000,317.45000,312.35500,-0.69%,1262262 +2024-10-08,319.16500,319.95000,316.47800,317.68000,312.58100,0.07%,1453273 +2024-10-09,316.66000,322.99000,314.70000,322.41000,317.23500,1.49%,1379414 +2024-10-10,320.95000,322.57000,318.75000,321.01000,315.85800,-0.43%,1254591 +2024-10-11,322.20000,329.17000,320.10000,328.35000,323.08000,2.29%,1567233 +2024-10-14,325.59000,326.95000,322.59000,324.62000,319.41000,-1.14%,1613451 +2024-10-15,326.03000,327.33300,324.03000,325.09000,319.87200,0.14%,1956202 +2024-10-16,326.20000,326.73000,321.32000,321.63000,316.46800,-1.06%,1776795 +2024-10-17,325.92000,325.92000,320.50000,321.33000,316.17300,-0.09%,1635581 +2024-10-18,320.61000,322.56000,319.18000,321.66000,316.49700,0.10%,1552126 +2024-10-21,320.16000,321.80000,315.87000,316.74000,311.65600,-1.53%,1533183 +2024-10-22,315.24000,321.08000,313.98000,319.66000,314.53000,0.92%,2106533 +2024-10-23,316.01000,318.55000,313.70000,314.90000,309.84600,-1.49%,1526505 +2024-10-24,314.43000,317.24000,313.63000,315.69000,310.62300,0.25%,1326947 +2024-10-25,318.49000,319.20000,314.88000,316.98000,311.89300,0.41%,1604649 +2024-10-28,318.06000,320.14000,315.90000,317.17000,312.07900,0.06%,1815992 +2024-10-29,317.01000,319.21000,314.82000,316.00000,310.92800,-0.37%,1466737 +2024-10-30,311.95000,317.90500,310.63000,315.54000,310.47600,-0.15%,2223592 +2024-10-31,317.69000,323.40000,315.65000,320.16000,315.02100,1.46%,2713469 +2024-11-01,318.69000,321.69500,316.91000,319.22000,314.09700,-0.29%,1826772 +2024-11-04,320.58000,320.58000,314.61000,316.91000,311.82400,-0.72%,2090104 +2024-11-05,316.16000,319.52000,313.02000,319.29000,314.16500,0.75%,1472342 +2024-11-06,325.00000,325.39000,318.17000,321.79000,316.62500,0.78%,2208869 +2024-11-07,322.00000,322.97000,318.54200,321.91000,316.74300,0.04%,2654860 +2024-11-08,322.48000,328.25000,321.28000,325.28000,320.05900,1.05%,1978146 +2024-11-11,325.91000,327.58000,321.61000,321.81000,316.64500,-1.07%,2457168 +2024-11-12,319.59000,321.22000,293.80200,298.84000,294.04400,-7.14%,6680281 +2024-11-13,306.00000,307.43000,298.91000,301.44000,296.60200,0.87%,3725596 +2024-11-14,297.91000,298.48000,292.32500,295.93000,291.18000,-1.83%,3515674 +2024-11-15,291.50000,291.50000,279.62000,283.61000,279.05800,-4.16%,5325131 +2024-11-18,279.38000,281.36000,276.56000,278.76000,276.50000,-1.71%,3175879 +2024-11-19,277.67000,281.60000,275.56000,279.95000,277.68000,0.43%,3210454 +2024-11-20,281.10000,288.48000,278.56000,287.87000,285.53600,2.83%,4759332 +2024-11-21,288.18000,291.11000,284.14400,289.90000,287.55000,0.71%,3553436 +2024-11-22,290.84000,295.48000,288.78000,294.53000,292.14200,1.60%,3053317 +2024-11-25,293.55000,297.32400,293.50000,294.00000,291.61600,-0.18%,4695856 +2024-11-26,264.22000,280.34000,257.80000,280.01000,277.74000,-4.76%,17010332 +2024-11-27,279.00000,282.69000,278.00000,280.07000,277.79900,0.02%,6622764 +2024-11-29,279.46000,283.64000,277.64000,282.87000,280.57700,1.00%,2232846 +2024-12-02,282.08000,282.39100,276.89000,278.10000,275.84500,-1.69%,4677815 +2024-12-03,277.00000,281.38000,276.50000,278.32000,276.06300,0.08%,5468847 +2024-12-04,275.81000,279.41000,273.85500,278.26000,276.00400,-0.02%,4174137 +2024-12-05,277.00000,279.04000,273.15000,274.33000,272.10600,-1.41%,3186985 +2024-12-06,275.01000,275.35500,271.48000,272.58000,270.37000,-0.64%,3970337 +2024-12-09,273.16000,280.00000,272.28000,277.63000,275.37900,1.85%,3222458 +2024-12-10,277.86000,277.90000,272.36000,275.75000,273.51400,-0.68%,2791398 +2024-12-11,276.00000,276.28000,270.58000,273.41000,271.19300,-0.85%,4493511 +2024-12-12,273.81000,275.87500,272.15000,274.06000,271.83800,0.24%,3749225 +2024-12-13,272.96000,274.06500,270.02000,270.62000,268.42600,-1.26%,2906477 +2024-12-16,270.62000,272.69000,266.22000,266.50000,264.33900,-1.52%,3711146 +2024-12-17,265.46000,270.25600,264.80900,265.95000,263.79400,-0.21%,4742547 +2024-12-18,265.18000,267.19000,258.68000,258.78000,256.68200,-2.70%,4093576 +2024-12-19,258.00000,261.80500,253.30000,261.19000,259.07200,0.93%,4726141 +2024-12-20,269.00000,269.61000,262.21000,263.38000,261.24500,0.84%,13687968 +2024-12-23,263.11000,264.80000,260.87000,264.00000,261.86000,0.24%,3025799 +2024-12-24,262.48000,264.55000,261.36000,264.49000,262.34600,0.19%,1520594 +2024-12-26,262.21000,264.73000,261.76000,263.18000,261.04600,-0.50%,1637697 +2024-12-27,261.10000,263.50000,260.51000,262.65000,260.52000,-0.20%,2157454 +2024-12-30,260.83000,261.56000,258.50000,259.30000,257.19800,-1.28%,3039321 +2024-12-31,260.75000,261.54000,258.85000,260.64000,258.52700,0.52%,1966224 +2025-01-02,262.18000,263.58000,258.31000,259.28000,257.17800,-0.52%,2357964 +2025-01-03,260.00000,262.08000,259.79500,261.22000,259.10200,0.75%,2979940 +2025-01-06,259.05000,261.19000,257.05000,258.59000,256.49300,-1.01%,4668535 +2025-01-07,260.22000,265.20600,259.35400,262.06000,259.93500,1.34%,3173716 +2025-01-08,261.97000,264.25000,259.82000,264.21000,262.06800,0.82%,2421944 +2025-01-10,260.79000,264.79000,260.55000,262.23000,260.10400,-0.75%,2721957 +2025-01-13,262.11000,270.49000,261.28000,270.19000,267.99900,3.04%,3365901 +2025-01-14,271.61000,271.61000,264.91000,267.10000,264.93400,-1.14%,2942309 +2025-01-15,269.33000,272.81800,268.58500,268.94000,266.75900,0.69%,3737536 +2025-01-16,268.92000,270.31000,267.15000,269.43000,267.24500,0.18%,2684500 +2025-01-17,276.97000,276.97000,269.78000,272.11000,269.90400,0.99%,3244290 +2025-01-21,272.14000,276.50000,270.28000,274.81000,272.58200,0.99%,3928543 +2025-01-22,272.66000,275.01500,272.06900,273.44000,271.22300,-0.50%,3518326 +2025-01-23,273.44000,278.00000,272.32000,277.88000,275.62700,1.62%,2496017 +2025-01-24,276.26000,277.36300,273.50000,275.42000,273.18700,-0.89%,2008793 +2025-01-27,277.37000,283.22500,276.18000,282.95000,280.65600,2.73%,3493163 +2025-01-28,280.13000,283.50000,279.97000,280.30000,278.02700,-0.94%,2735636 +2025-01-29,280.03000,283.04000,279.31000,281.68000,279.39600,0.49%,2454874 +2025-01-30,285.00000,285.69000,281.63900,284.02000,281.71700,0.83%,2556068 +2025-01-31,282.17500,286.69000,281.98000,285.42000,283.10600,0.49%,3800362 +2025-02-03,286.91000,289.58000,283.40000,288.87000,286.52800,1.21%,4473532 +2025-02-04,285.58000,290.48400,284.52000,289.02000,286.67700,0.05%,3262437 +2025-02-05,290.69000,308.22000,289.52500,307.81000,305.31400,6.50%,5891191 +2025-02-06,309.49000,309.49000,297.12000,297.78000,295.36600,-3.26%,4624483 +2025-02-07,299.16000,299.61000,292.58000,293.54000,291.16000,-1.42%,3388400 +2025-02-10,296.88000,296.88000,290.67000,294.79000,292.40000,0.43%,2375707 +2025-02-11,290.56000,297.94500,288.36000,296.66000,294.25500,0.63%,3506965 +2025-02-12,293.82000,296.20000,292.62500,295.06000,292.66800,-0.54%,2629881 +2025-02-13,297.55000,298.35000,293.55000,296.97000,294.56200,0.65%,2061657 +2025-02-14,294.75000,295.16200,290.45000,291.16000,291.16000,-1.96%,2189386 +2025-02-18,291.76000,293.33000,289.00000,292.80000,292.80000,0.56%,2162354 +2025-02-19,292.00000,295.97000,291.80000,294.27000,294.27000,0.50%,2806986 +2025-02-20,294.67000,298.13000,293.93000,297.93000,297.93000,1.24%,2319269 +2025-02-21,299.23000,305.33000,297.19000,303.01000,303.01000,1.71%,3261422 +2025-02-24,305.28000,313.75000,304.40000,309.72000,309.72000,2.21%,4286609 +2025-02-25,311.80000,318.30000,310.30000,315.63000,315.63000,1.91%,4365721 +2025-02-26,311.95000,313.63000,305.55000,306.38000,306.38000,-2.93%,2787270 +2025-02-27,305.30000,311.00000,303.10000,305.82000,305.82000,-0.18%,3249213 +2025-02-28,308.51000,308.62000,303.52000,308.06000,308.06000,0.73%,3173055 +2025-03-03,307.34000,312.48000,307.34000,310.78000,310.78000,0.88%,2970686 +2025-03-04,316.53000,319.81500,312.10000,312.19000,312.19000,0.45%,3819994 +2025-03-05,310.63000,318.94000,310.14000,316.57000,316.57000,1.40%,2629056 +2025-03-06,316.42000,318.68000,312.50000,317.82000,317.82000,0.39%,3076813 +2025-03-07,318.95000,328.19000,317.78000,324.86000,324.86000,2.22%,3944947 +2025-03-10,324.13000,335.88000,322.77000,327.36000,327.36000,0.77%,4109123 +2025-03-11,328.80000,329.10000,318.41500,318.89000,318.89000,-2.59%,3080265 +2025-03-12,311.39000,316.02000,308.64000,312.50000,312.50000,-2.00%,3182192 +2025-03-13,313.66000,316.75000,311.99000,312.64000,312.64000,0.04%,2062717 +2025-03-14,312.23000,314.50700,310.30000,313.71000,313.71000,0.34%,2396818 +2025-03-17,314.64000,318.66000,311.78500,317.17000,317.17000,1.10%,2292900 +2025-03-18,317.56000,319.31000,315.18000,318.65000,318.65000,0.47%,2549593 +2025-03-19,317.51000,318.92000,313.40000,315.75000,315.75000,-0.91%,1834297 +2025-03-20,314.17500,315.99000,312.24000,315.04000,315.04000,-0.22%,2049719 +2025-03-21,311.82000,316.49000,311.16000,316.04000,316.04000,0.32%,9995022 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/BAX-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/BAX-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..7c4ebdfaea8531134c9d49e08638e50f271c9073 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/BAX-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,68.66000,68.91000,68.40000,68.50000,31.97600,-0.49%,3998376 +2015-03-25,68.46000,68.98000,68.05000,68.14000,31.80800,-0.53%,3372034 +2015-03-26,68.00000,68.64000,67.80000,68.02000,31.75200,-0.18%,3320158 +2015-03-27,68.38000,68.62000,67.99700,68.55000,31.99900,0.78%,2114666 +2015-03-30,68.81000,68.85000,68.29000,68.76000,32.09700,0.31%,2629728 +2015-03-31,68.48000,68.82000,68.30000,68.50000,31.97600,-0.38%,2977795 +2015-04-01,68.20000,68.31000,67.24000,67.54000,31.52800,-1.40%,3917010 +2015-04-02,67.50000,68.25000,67.11000,68.00000,31.74300,0.68%,2593482 +2015-04-06,68.15000,68.83000,67.76000,68.63000,32.03700,0.93%,2239156 +2015-04-07,68.61000,69.65000,68.56400,69.34000,32.36800,1.03%,3171154 +2015-04-08,69.34000,69.70000,69.13500,69.50000,32.44300,0.23%,2904202 +2015-04-09,69.49000,70.20000,69.26000,70.15000,32.74600,0.94%,3581703 +2015-04-10,70.01000,70.59000,69.83000,70.57000,32.94200,0.60%,2478190 +2015-04-13,70.62000,70.62000,69.82000,69.87000,32.61600,-0.99%,3101955 +2015-04-14,69.53000,70.10000,69.34100,69.98000,32.66700,0.16%,3553726 +2015-04-15,70.25000,70.51000,70.01000,70.20000,32.77000,0.31%,2743835 +2015-04-16,70.06000,70.31000,69.86000,70.15000,32.74600,-0.07%,2866775 +2015-04-17,69.75000,70.19000,69.60000,69.91000,32.63400,-0.34%,2402558 +2015-04-20,70.07000,70.68000,70.06000,70.36000,32.84400,0.64%,2389746 +2015-04-21,70.46000,70.59500,69.86000,70.05000,32.70000,-0.44%,3923424 +2015-04-22,70.30000,70.45000,69.75000,70.38000,32.85400,0.47%,2665106 +2015-04-23,70.52000,72.06500,70.02000,71.51000,33.38100,1.61%,4613600 +2015-04-24,71.39000,71.40000,70.63000,71.14000,33.20800,-0.52%,3004902 +2015-04-27,71.12000,71.44000,70.30500,70.37000,32.84900,-1.08%,2901564 +2015-04-28,70.01000,70.36000,69.57000,70.23000,32.78400,-0.20%,2181582 +2015-04-29,70.07000,70.21000,69.46000,69.75000,32.56000,-0.68%,1997645 +2015-04-30,69.46000,69.46000,68.49000,68.74000,32.08800,-1.45%,2428928 +2015-05-01,68.91000,69.53000,68.79000,69.43000,32.41000,1.00%,2029278 +2015-05-04,69.51000,70.12000,69.43000,69.94000,32.64800,0.73%,1999813 +2015-05-05,69.82000,70.00000,69.40000,69.65000,32.51300,-0.41%,2460852 +2015-05-06,69.96000,69.98600,68.68000,68.91000,32.16800,-1.06%,2495879 +2015-05-07,69.23000,69.75000,68.58000,69.33000,32.36400,0.61%,2637735 +2015-05-08,69.93000,70.07000,69.23500,69.59000,32.48500,0.38%,1974688 +2015-05-11,69.40000,69.49000,69.04000,69.27000,32.33600,-0.46%,2841040 +2015-05-12,69.16000,69.39000,68.57000,68.64000,32.04100,-0.91%,3278088 +2015-05-13,68.60000,68.87000,67.94000,68.10000,31.78900,-0.79%,2826921 +2015-05-14,68.50000,69.11000,68.24000,69.04000,32.22800,1.38%,2493030 +2015-05-15,69.20000,69.62000,69.04000,69.36000,32.37800,0.46%,3396337 +2015-05-18,69.43000,69.49000,67.47000,68.25000,31.85900,-1.60%,7262250 +2015-05-19,68.38000,69.05000,68.12000,68.48000,31.96700,0.34%,5157710 +2015-05-20,68.51000,68.66000,67.82000,67.95000,31.71900,-0.77%,4364470 +2015-05-21,67.88000,68.02000,67.18000,67.54000,31.52800,-0.60%,5425847 +2015-05-22,67.50000,68.07500,67.30500,67.37000,31.44900,-0.25%,3419898 +2015-05-26,67.40000,67.60000,67.11000,67.22000,31.37900,-0.22%,3611776 +2015-05-27,67.39000,67.45000,66.72000,67.04000,31.29500,-0.27%,5737379 +2015-05-28,66.84000,67.25000,66.79000,67.15000,31.58900,0.16%,4819273 +2015-05-29,67.20000,67.36000,66.17000,66.61000,31.33500,-0.80%,6393978 +2015-06-01,66.79000,66.92000,66.02500,66.35000,31.21200,-0.39%,4754497 +2015-06-02,66.15000,66.57500,66.02000,66.37000,31.22200,0.03%,4794106 +2015-06-03,66.58000,66.63000,65.79000,65.90000,31.00100,-0.71%,6733233 +2015-06-04,65.61000,65.83000,65.14000,65.62000,30.86900,-0.42%,5711625 +2015-06-05,65.50000,65.60000,64.96000,65.02000,30.58700,-0.91%,4331697 +2015-06-08,65.10000,65.15000,64.53000,64.54000,30.36100,-0.74%,3765118 +2015-06-09,64.50000,64.54000,64.01000,64.08000,30.14400,-0.71%,5313062 +2015-06-10,64.30000,66.15000,64.15000,66.02000,31.05700,3.03%,9671514 +2015-06-11,66.03000,68.40000,65.92000,68.26000,32.11100,3.39%,12780297 +2015-06-12,68.12000,68.55000,67.80000,68.26000,32.11100,,9893591 +2015-06-15,67.95000,68.20000,67.38000,67.94000,31.96000,-0.47%,6154278 +2015-06-16,67.94000,68.54000,67.35000,67.85000,31.91800,-0.13%,9330046 +2015-06-17,68.08000,68.45000,67.38000,68.15000,32.05900,0.44%,6303019 +2015-06-18,68.19000,69.50500,68.16000,69.25000,32.57700,1.61%,7440028 +2015-06-19,69.32000,69.93500,69.01000,69.41000,32.65200,0.23%,7706448 +2015-06-22,69.40000,70.45500,69.16000,70.03000,32.94300,0.89%,6940877 +2015-06-23,69.98000,70.83000,69.54000,70.67000,33.24500,0.91%,6566721 +2015-06-24,70.95000,71.94000,70.87000,71.64000,33.70100,1.37%,10443398 +2015-06-25,71.30000,72.54000,71.15000,72.34000,34.03000,0.98%,9416433 +2015-06-26,72.29000,72.84000,71.69000,71.92000,33.83300,-0.58%,13047832 +2015-06-29,71.15000,71.86000,70.60000,70.65000,33.23500,-1.77%,6695905 +2015-06-30,71.13000,71.15000,69.80000,69.93000,32.89600,-1.02%,9944716 +2015-07-01,37.55000,38.94000,37.43000,38.86000,33.30600,-44.43%,24435196 +2015-07-02,38.77000,38.85000,38.20000,38.30000,32.82600,-1.44%,20257093 +2015-07-06,38.15000,38.41000,37.75000,38.04000,32.60300,-0.68%,17521460 +2015-07-07,37.89000,38.00000,36.48000,37.11000,31.80600,-2.44%,17082709 +2015-07-08,36.98000,37.15000,36.40000,36.50000,31.28300,-1.64%,7799330 +2015-07-09,37.08000,37.09000,36.73400,37.02000,31.72900,1.42%,10327207 +2015-07-10,37.34000,37.71500,36.93000,37.61000,32.23400,1.59%,10109490 +2015-07-13,37.73000,37.73000,37.29000,37.60000,32.22600,-0.03%,8969145 +2015-07-14,37.48000,37.79000,37.33000,37.73000,32.33700,0.35%,11630986 +2015-07-15,37.76000,37.81000,37.53000,37.70000,32.31200,-0.08%,12867404 +2015-07-16,37.76000,37.82500,37.54000,37.77000,32.37200,0.19%,8280712 +2015-07-17,37.74000,37.83000,37.27000,37.36000,32.02000,-1.09%,8858542 +2015-07-20,37.43000,37.75000,37.26000,37.66000,32.27700,0.80%,12162849 +2015-07-21,37.65000,37.89000,37.59500,37.85000,32.44000,0.50%,7290911 +2015-07-22,37.73000,37.86000,37.64500,37.71000,32.32000,-0.37%,8715261 +2015-07-23,37.80000,38.21000,37.76000,37.97000,32.54300,0.69%,10271983 +2015-07-24,37.80000,37.97000,37.59000,37.64000,32.26000,-0.87%,6613015 +2015-07-27,37.60000,37.90000,37.50000,37.70000,32.31200,0.16%,8897969 +2015-07-28,37.96000,38.15000,37.68000,38.09000,32.64600,1.03%,8299880 +2015-07-29,38.18000,38.76000,38.05000,38.50000,32.99700,1.08%,8413912 +2015-07-30,37.82000,40.07000,37.71000,40.01000,34.29100,3.92%,14504032 +2015-07-31,39.75000,40.15000,39.72000,40.08000,34.35100,0.17%,11660315 +2015-08-03,39.92000,40.07000,39.39000,39.51000,33.86300,-1.42%,6949630 +2015-08-04,40.41000,41.08000,39.75000,40.31000,34.54800,2.02%,76058804 +2015-08-05,40.56000,43.44000,40.40000,42.13000,36.10800,4.52%,40356984 +2015-08-06,41.89000,42.56000,41.78000,41.93000,35.93700,-0.47%,23132178 +2015-08-07,41.94000,42.70500,41.46000,41.88000,35.89400,-0.12%,11530494 +2015-08-10,42.03000,42.44500,41.93000,42.04000,36.03100,0.38%,9214272 +2015-08-11,41.69000,41.98000,41.49000,41.76000,35.79100,-0.67%,6935530 +2015-08-12,41.56000,41.64000,40.41000,40.82000,34.98600,-2.25%,7758531 +2015-08-13,40.81000,41.04000,40.51000,40.82000,34.98600,,4966905 +2015-08-14,41.10000,41.10000,40.66000,40.90000,35.05400,0.20%,4402499 +2015-08-17,40.75000,40.81000,40.46500,40.76000,34.93400,-0.34%,6676289 +2015-08-18,40.69000,40.98000,40.52000,40.59000,34.78800,-0.42%,4176815 +2015-08-19,40.48000,40.58000,40.06000,40.14000,34.40300,-1.11%,6773847 +2015-08-20,40.00000,40.14000,39.51000,39.61000,33.94900,-1.32%,7850947 +2015-08-21,39.25000,39.41000,38.01000,38.28000,32.80900,-3.36%,15192691 +2015-08-24,36.37000,37.68000,34.50000,37.17000,31.85700,-2.90%,15628194 +2015-08-25,37.99000,37.99000,36.88000,36.97000,31.68600,-0.54%,10117957 +2015-08-26,37.62000,37.81000,36.70500,37.67000,32.28600,1.89%,8622274 +2015-08-27,38.00000,38.77000,37.74000,38.59000,33.07400,2.44%,9217800 +2015-08-28,38.55000,39.05000,38.34000,38.75000,33.21100,0.41%,6382399 +2015-08-31,38.60000,38.91000,38.37000,38.45000,32.95400,-0.77%,4810025 +2015-09-01,37.67000,37.99000,36.95000,37.23000,31.90900,-3.17%,6330721 +2015-09-02,37.63000,37.66000,37.00000,37.40000,32.15300,0.46%,3414136 +2015-09-03,37.54000,37.79000,36.92000,37.05000,31.85200,-0.94%,5842303 +2015-09-04,36.56000,36.71000,35.91000,36.14000,31.07000,-2.46%,8565048 +2015-09-08,36.83000,36.85000,36.33500,36.51000,31.38800,1.02%,8096774 +2015-09-09,37.04000,37.26000,36.25000,36.31000,31.21600,-0.55%,4296857 +2015-09-10,36.25000,36.32000,35.75000,36.07000,31.01000,-0.66%,5880799 +2015-09-11,35.90000,36.20000,35.88000,36.02000,30.96700,-0.14%,3885216 +2015-09-14,35.96000,36.14000,35.72000,35.97000,30.92400,-0.14%,3269878 +2015-09-15,35.92000,36.39000,35.89000,36.25000,31.16400,0.78%,3137807 +2015-09-16,36.28000,36.37000,35.98000,36.21000,31.13000,-0.11%,3037820 +2015-09-17,36.25000,36.88000,36.12400,36.35000,31.25000,0.39%,3351158 +2015-09-18,35.89000,36.28000,35.87000,36.25000,31.16400,-0.28%,6928061 +2015-09-21,36.44000,36.70000,35.91000,35.95000,30.90600,-0.83%,4208014 +2015-09-22,35.59000,35.62000,34.84000,35.48000,30.50200,-1.31%,6022884 +2015-09-23,35.58000,35.98000,35.32500,35.76000,30.74300,0.79%,4406516 +2015-09-24,35.55000,35.58000,34.77000,35.29000,30.33900,-1.31%,6045730 +2015-09-25,35.53000,35.54000,34.25000,34.45000,29.61700,-2.38%,3936237 +2015-09-28,34.25000,34.34000,32.52000,32.59000,28.01800,-5.40%,7732504 +2015-09-29,32.54000,33.25000,32.21500,32.69000,28.10400,0.31%,9033843 +2015-09-30,33.11000,33.25000,32.57000,32.85000,28.24100,0.49%,5972970 +2015-10-01,32.69000,32.86000,32.30500,32.73000,28.13800,-0.37%,5616118 +2015-10-02,32.42000,33.57000,32.18000,33.55000,28.84300,2.51%,7624297 +2015-10-05,33.83000,33.86000,33.11000,33.30000,28.62800,-0.75%,7007136 +2015-10-06,33.33000,33.50000,32.18000,32.27000,27.74300,-3.09%,9273736 +2015-10-07,32.37000,32.95000,32.25000,32.91000,28.29300,1.98%,7621982 +2015-10-08,32.93000,33.33000,32.62000,33.25000,28.58500,1.03%,6958864 +2015-10-09,33.19000,33.47500,33.15000,33.21000,28.55100,-0.12%,4960243 +2015-10-12,33.17000,33.53000,33.10000,33.47000,28.77400,0.78%,3747593 +2015-10-13,33.34000,33.53000,33.06500,33.10000,28.45600,-1.11%,6068289 +2015-10-14,33.13000,33.27000,32.92000,33.05000,28.41300,-0.15%,3246753 +2015-10-15,33.16000,33.78000,32.96000,33.70000,28.97200,1.97%,4024757 +2015-10-16,33.86000,34.17000,33.63000,33.92000,29.16100,0.65%,4708304 +2015-10-19,33.86000,34.08500,33.77500,34.02000,29.24700,0.29%,4482490 +2015-10-20,33.97000,34.50000,33.87700,34.26000,29.45300,0.71%,5599655 +2015-10-21,34.49000,35.68000,34.41000,35.60000,30.60500,3.91%,12740844 +2015-10-22,35.65000,35.66000,34.43000,34.92000,30.02100,-1.91%,7132700 +2015-10-23,35.13000,35.63000,35.04000,35.40000,30.43400,1.37%,4959188 +2015-10-26,35.47000,36.17000,35.40000,35.91000,30.87200,1.44%,6671332 +2015-10-27,36.05000,36.98000,36.05000,36.64000,31.50000,2.03%,5736080 +2015-10-28,36.57000,37.56000,36.06000,37.25000,32.02400,1.66%,10065057 +2015-10-29,37.19000,37.76000,37.08500,37.59000,32.31600,0.91%,6967214 +2015-10-30,37.60000,37.64000,37.30500,37.39000,32.14400,-0.53%,6100638 +2015-11-02,37.51000,37.86000,37.40000,37.77000,32.47100,1.02%,3848641 +2015-11-03,37.78000,38.39000,37.60000,38.22000,32.85800,1.19%,4684640 +2015-11-04,38.15000,38.79000,37.46000,37.57000,32.29900,-1.70%,5725132 +2015-11-05,37.73000,37.87000,37.22000,37.55000,32.28200,-0.05%,3446005 +2015-11-06,37.45000,37.97000,37.25000,37.97000,32.64300,1.12%,2965480 +2015-11-09,37.81000,37.96000,37.45000,37.66000,32.37600,-0.82%,3454324 +2015-11-10,37.58000,38.07000,37.45000,37.98000,32.65200,0.85%,3779056 +2015-11-11,38.00000,38.11000,37.80000,37.88000,32.56600,-0.26%,3579896 +2015-11-12,37.49000,37.80000,37.35000,37.46000,32.20500,-1.11%,2826132 +2015-11-13,37.52000,37.85000,37.40000,37.57000,32.29900,0.29%,3127540 +2015-11-16,37.38000,37.96000,37.32000,37.93000,32.60900,0.96%,3842294 +2015-11-17,37.91000,38.01000,37.55000,37.77000,32.47100,-0.42%,3157398 +2015-11-18,37.91000,38.16000,37.77000,38.07000,32.72900,0.79%,3950373 +2015-11-19,37.95000,38.12100,37.72000,37.91000,32.59100,-0.42%,2782987 +2015-11-20,38.11000,38.56000,38.00000,38.31000,32.93500,1.06%,6892352 +2015-11-23,38.24000,38.28000,37.90000,38.07000,32.72900,-0.63%,5250333 +2015-11-24,37.71000,38.45500,37.71000,38.04000,32.70300,-0.08%,6299495 +2015-11-25,38.08000,38.08000,37.72000,37.88000,32.56600,-0.42%,2677888 +2015-11-27,37.84000,37.88000,37.65000,37.68000,32.39400,-0.53%,1737246 +2015-11-30,37.73000,37.85500,37.47000,37.65000,32.36800,-0.08%,5447929 +2015-12-01,37.88000,38.04000,37.62000,37.94000,32.61700,0.77%,3694489 +2015-12-02,37.91000,38.00000,37.31000,37.36000,32.21700,-1.53%,2976497 +2015-12-03,37.47000,37.70000,36.82000,36.87000,31.79500,-1.31%,6117109 +2015-12-04,36.91000,37.73000,36.91000,37.54000,32.37300,1.82%,4767865 +2015-12-07,37.50000,37.78000,37.34000,37.73000,32.53700,0.51%,3592448 +2015-12-08,37.50000,37.52000,37.03000,37.20000,32.07900,-1.40%,2260193 +2015-12-09,36.91000,37.50000,36.65000,36.77000,31.70900,-1.16%,2123711 +2015-12-10,36.84000,37.61000,36.67000,37.28000,32.14800,1.39%,3727367 +2015-12-11,36.89000,38.40000,36.54000,36.84000,31.76900,-1.18%,3339640 +2015-12-14,36.85000,36.98000,36.07800,36.53000,31.50200,-0.84%,4524421 +2015-12-15,36.79000,37.40000,36.77000,37.26000,32.13100,2.00%,3423370 +2015-12-16,37.40000,37.89000,37.15500,37.83000,32.62300,1.53%,4320156 +2015-12-17,37.79000,37.84000,37.37000,37.54000,32.37300,-0.77%,2667148 +2015-12-18,37.34000,37.38000,36.65000,36.65000,31.60500,-2.37%,5580662 +2015-12-21,36.74000,36.93500,36.35500,36.68000,31.63100,0.08%,2578396 +2015-12-22,36.81000,37.72000,36.64100,37.62000,32.44200,2.56%,4051100 +2015-12-23,37.71000,38.34000,37.56000,38.14000,32.89000,1.38%,4177391 +2015-12-24,38.06000,38.38000,38.05800,38.15000,32.89900,0.03%,2762245 +2015-12-28,38.02000,38.31000,37.86000,38.14000,32.89000,-0.03%,2699258 +2015-12-29,38.39000,38.69000,38.30000,38.56000,33.25200,1.10%,3282265 +2015-12-30,38.48000,38.65000,37.99000,38.05000,32.81200,-1.32%,2910177 +2015-12-31,37.86000,38.55000,37.72000,38.15000,32.89900,0.26%,3521709 +2016-01-04,37.66000,37.69000,36.85000,37.17000,32.05400,-2.57%,6261019 +2016-01-05,37.16000,37.43000,36.87000,37.32000,32.18300,0.40%,4345549 +2016-01-06,36.79000,37.53000,36.75000,37.41000,32.26100,0.24%,10814729 +2016-01-07,36.89000,37.04000,36.15500,36.79000,31.72600,-1.66%,7258204 +2016-01-08,36.87000,36.96000,36.11000,36.20000,31.21700,-1.60%,5440513 +2016-01-11,36.31000,36.50000,35.24000,35.59000,30.69100,-1.69%,5010750 +2016-01-12,35.79000,36.22000,34.95000,35.48000,30.59600,-0.31%,5281836 +2016-01-13,35.74000,36.20000,34.76000,34.83000,30.03600,-1.83%,5592493 +2016-01-14,34.97000,35.55000,34.75000,35.31000,30.45000,1.38%,11573460 +2016-01-15,34.57000,35.46000,34.54000,35.10000,30.26900,-0.59%,6550632 +2016-01-19,35.45000,35.50000,34.92000,35.36000,30.49300,0.74%,6271016 +2016-01-20,34.82000,35.06000,34.06000,34.76000,29.97500,-1.70%,5797507 +2016-01-21,34.80000,35.44100,34.57000,35.25000,30.39800,1.41%,3436510 +2016-01-22,35.75000,36.13000,35.71000,36.07000,31.10500,2.33%,3005673 +2016-01-25,36.03000,36.50000,35.93000,36.05000,31.08800,-0.06%,3869996 +2016-01-26,36.14000,36.56000,35.98000,36.54000,31.51000,1.36%,2262784 +2016-01-27,36.43000,37.25000,36.33400,36.50000,31.47600,-0.11%,6976810 +2016-01-28,36.96000,37.23000,35.42000,35.70000,30.78600,-2.19%,6941507 +2016-01-29,35.64000,36.63000,35.63000,36.60000,31.56200,2.52%,8212222 +2016-02-01,36.37000,37.49000,36.28000,37.28000,32.14800,1.86%,9932966 +2016-02-02,37.50000,38.29000,36.37000,37.95000,32.72600,1.80%,9251768 +2016-02-03,38.23000,38.45000,37.42000,38.26000,32.99400,0.82%,8133554 +2016-02-04,38.33000,38.52000,37.78000,38.29000,33.01900,0.08%,6869802 +2016-02-05,38.10000,38.30000,37.26000,37.49000,32.33000,-2.09%,5029537 +2016-02-08,37.08000,37.15000,35.54000,36.00000,31.04500,-3.97%,6256049 +2016-02-09,35.88000,36.58000,35.78000,36.19000,31.20800,0.53%,4552784 +2016-02-10,36.48000,37.45500,36.39000,36.91000,31.82900,1.99%,3780126 +2016-02-11,36.29000,36.56000,35.74000,35.88000,30.94100,-2.79%,5006506 +2016-02-12,36.11000,36.63000,35.79000,36.61000,31.57100,2.03%,3560892 +2016-02-16,36.88000,37.46000,36.67000,37.41000,32.26100,2.19%,4289097 +2016-02-17,37.67000,38.57000,37.67000,38.21000,32.95000,2.14%,4610445 +2016-02-18,38.14000,38.34000,37.90500,38.07000,32.83000,-0.37%,3963661 +2016-02-19,37.98000,38.03000,37.36000,37.65000,32.46800,-1.10%,12723736 +2016-02-22,38.17000,38.47000,37.89000,38.41000,33.12300,2.02%,4694986 +2016-02-23,38.15000,38.41000,37.69000,38.34000,33.06300,-0.18%,3495120 +2016-02-24,37.93000,39.02000,37.78000,38.97000,33.60600,1.64%,3975679 +2016-02-25,39.07000,39.86000,38.90000,39.84000,34.35600,2.23%,4347320 +2016-02-26,39.83000,40.56000,39.39000,39.43000,34.00200,-1.03%,6168368 +2016-02-29,39.48000,40.05000,39.38000,39.51000,34.07100,0.20%,6516714 +2016-03-01,39.65000,40.00000,39.25000,39.98000,34.47700,1.19%,4163695 +2016-03-02,39.52000,39.94000,39.52000,39.71000,34.34300,-0.68%,3541439 +2016-03-03,39.48000,39.53000,38.99000,39.33000,34.01400,-0.96%,4829596 +2016-03-04,39.23000,39.76000,38.99000,39.46000,34.12700,0.33%,4912982 +2016-03-07,39.29000,39.99500,39.21000,39.82000,34.43800,0.91%,3799776 +2016-03-08,39.67000,39.85000,39.41000,39.58000,34.23100,-0.60%,3118049 +2016-03-09,39.76000,39.89000,39.05500,39.59000,34.23900,0.03%,2609186 +2016-03-10,39.75000,40.17500,39.42000,39.80000,34.42100,0.53%,3806315 +2016-03-11,39.97000,40.50000,39.88000,40.48000,35.00900,1.71%,2612852 +2016-03-14,40.19000,40.67000,40.05000,40.44000,34.97400,-0.10%,2475677 +2016-03-15,40.06000,40.24000,39.89000,40.12000,34.69800,-0.79%,2225128 +2016-03-16,40.08000,40.30000,39.69000,40.03000,34.62000,-0.22%,2298126 +2016-03-17,40.00000,40.00000,39.28000,39.72000,34.35200,-0.77%,2478548 +2016-03-18,39.78000,40.41000,39.56000,40.13000,34.70600,1.03%,6178293 +2016-03-21,40.13000,40.26000,39.87000,40.05000,34.63700,-0.20%,3641022 +2016-03-22,39.96000,40.84000,39.91300,40.60000,35.11300,1.37%,4553809 +2016-03-23,40.72000,41.07000,40.32000,40.69000,35.19100,0.22%,8920790 +2016-03-24,40.36000,40.51000,39.90000,40.11000,34.68900,-1.43%,4569222 +2016-03-28,40.15000,40.65000,39.98000,40.48000,35.00900,0.92%,2630967 +2016-03-29,40.48000,41.37000,40.27000,41.28000,35.70100,1.98%,3976385 +2016-03-30,41.29000,41.45000,40.94000,41.26000,35.68400,-0.05%,5153579 +2016-03-31,41.33000,41.50000,41.05000,41.08000,35.52800,-0.44%,5681080 +2016-04-01,40.72000,41.73000,40.52000,41.69000,36.05600,1.48%,3811652 +2016-04-04,41.75000,42.31000,41.61000,42.08000,36.39300,0.94%,4351504 +2016-04-05,41.80000,41.99000,41.14000,41.31000,35.72700,-1.83%,5425343 +2016-04-06,41.20000,42.23000,41.20000,42.22000,36.51400,2.20%,4387884 +2016-04-07,42.04000,42.30000,41.35000,41.73000,36.09000,-1.16%,3392849 +2016-04-08,41.92000,42.00000,41.56000,41.84000,36.18500,0.26%,2115677 +2016-04-11,41.96000,42.22500,41.80000,41.94000,36.27200,0.24%,3529950 +2016-04-12,41.92000,42.14500,41.72000,42.03000,36.35000,0.21%,2815591 +2016-04-13,42.20000,42.42000,42.11000,42.34000,36.61800,0.74%,2204884 +2016-04-14,42.81000,42.98000,42.35000,42.65000,36.88600,0.73%,3522790 +2016-04-15,42.64000,42.69000,42.43000,42.69000,36.92000,0.09%,3798729 +2016-04-18,42.53000,43.24500,42.53000,43.10000,37.27500,0.96%,6144337 +2016-04-19,43.08000,43.50000,42.97000,43.37000,37.50800,0.63%,5773221 +2016-04-20,43.37000,43.52000,43.09000,43.26000,37.41300,-0.25%,5090463 +2016-04-21,43.29000,43.46000,42.87000,43.01000,37.19700,-0.58%,4023498 +2016-04-22,43.10000,43.59000,43.00000,43.32000,37.46500,0.72%,33386654 +2016-04-25,43.31000,43.69000,43.25000,43.63000,37.73300,0.72%,16409392 +2016-04-26,44.00000,44.75000,43.53000,43.97000,38.02700,0.78%,14621373 +2016-04-27,44.34000,44.78000,44.07000,44.18000,38.20900,0.48%,11937938 +2016-04-28,44.05000,44.67000,43.95000,44.26000,38.27800,0.18%,16267759 +2016-04-29,44.12000,44.61000,43.83500,44.22000,38.24400,-0.09%,8992163 +2016-05-02,44.39000,44.72000,44.24000,44.71000,38.66700,1.11%,6968985 +2016-05-03,44.36000,44.95000,44.31000,44.39000,38.39100,-0.72%,16850842 +2016-05-04,44.27000,45.25000,44.14500,45.12000,39.02200,1.64%,15993092 +2016-05-05,45.08000,45.46000,44.90500,45.30000,39.17800,0.40%,21337348 +2016-05-06,45.20000,45.46000,44.61000,45.07000,38.97900,-0.51%,21284082 +2016-05-09,45.04000,45.51500,45.04000,45.15000,39.04800,0.18%,20858385 +2016-05-10,45.05000,45.67000,44.82000,45.50000,39.35100,0.78%,21345807 +2016-05-11,45.30000,46.51000,45.24000,46.39000,40.12000,1.96%,34540620 +2016-05-12,46.56000,46.95000,45.22000,45.63000,39.46300,-1.64%,21637769 +2016-05-13,45.56000,45.91000,45.22500,45.52000,39.36800,-0.24%,24874078 +2016-05-16,45.39000,45.87500,45.30000,45.47000,39.32500,-0.11%,25229832 +2016-05-17,45.35000,45.78000,44.22000,44.60000,38.57200,-1.91%,33323226 +2016-05-18,44.59000,45.08000,44.04000,45.08000,38.98700,1.08%,35556003 +2016-05-19,44.37000,44.65000,43.05000,43.16000,37.32700,-4.26%,18350137 +2016-05-20,43.35000,43.51000,42.89000,42.92000,37.11900,-0.56%,11681644 +2016-05-23,42.95000,43.08000,42.57000,42.70000,36.92900,-0.51%,4981136 +2016-05-24,42.82000,43.92000,42.78500,43.66000,37.75900,2.25%,18388185 +2016-05-25,43.93000,43.93000,43.16000,43.50000,37.62100,-0.37%,10747349 +2016-05-26,43.63000,43.73800,43.25000,43.43000,37.56000,-0.16%,14075704 +2016-05-27,43.47000,43.55000,43.15000,43.31000,37.45700,-0.28%,7582534 +2016-05-31,43.31000,43.44000,42.92000,43.16000,37.32700,-0.35%,7448889 +2016-06-01,43.00000,43.40000,42.83500,43.33000,37.58600,0.39%,4804724 +2016-06-02,43.31000,43.60000,43.11000,43.43000,37.67300,0.23%,4482887 +2016-06-03,43.15000,43.58000,43.07000,43.48000,37.71600,0.12%,3582733 +2016-06-06,43.50000,43.97000,43.42000,43.97000,38.14100,1.13%,7498741 +2016-06-07,43.94000,44.19000,43.77000,43.93000,38.10700,-0.09%,3446910 +2016-06-08,43.86000,44.62000,43.81000,44.60000,38.68800,1.53%,4372477 +2016-06-09,44.53000,44.79000,44.22000,44.75000,38.81800,0.34%,3770068 +2016-06-10,44.41000,44.58500,44.06000,44.49000,38.59300,-0.58%,3331031 +2016-06-13,44.12000,44.78000,44.12000,44.41000,38.52300,-0.18%,3125044 +2016-06-14,44.31000,44.60000,44.06000,44.44000,38.54900,0.07%,3924766 +2016-06-15,44.60000,44.63000,44.18000,44.21000,38.35000,-0.52%,2429448 +2016-06-16,44.14000,44.62000,44.01000,44.57000,38.66200,0.81%,3558799 +2016-06-17,44.63000,44.67000,44.00000,44.44000,38.54900,-0.29%,5158086 +2016-06-20,44.83000,45.05000,44.54000,44.96000,39.00000,1.17%,7286896 +2016-06-21,45.05000,45.11000,44.59000,45.01000,39.04400,0.11%,2810468 +2016-06-22,45.09000,45.16000,44.78000,44.94000,38.98300,-0.16%,5369179 +2016-06-23,45.18000,45.96000,45.16000,45.96000,39.86800,2.27%,3274706 +2016-06-24,44.84000,44.84000,43.72000,43.85000,38.03700,-4.59%,11204951 +2016-06-27,43.55000,43.55000,42.22000,42.35000,36.73600,-3.42%,7807872 +2016-06-28,42.70000,43.41000,42.31000,43.38000,37.63000,2.43%,6166627 +2016-06-29,43.78000,44.84000,43.78000,44.82000,38.87900,3.32%,4085120 +2016-06-30,44.99000,45.23500,44.76000,45.22000,39.22600,0.89%,5242502 +2016-07-01,45.18000,45.50000,45.03000,45.45000,39.42500,0.51%,2377157 +2016-07-05,45.25000,45.58000,45.15000,45.31000,39.30400,-0.31%,3980847 +2016-07-06,45.23000,46.11000,44.99000,45.99000,39.89400,1.50%,4877019 +2016-07-07,45.92000,46.36000,45.86000,46.12000,40.00600,0.28%,2485362 +2016-07-08,46.31000,46.67000,46.17000,46.65000,40.46600,1.15%,3256773 +2016-07-11,46.87000,46.90000,46.37000,46.49000,40.32700,-0.34%,4482477 +2016-07-12,46.50000,47.13500,46.39000,46.85000,40.64000,0.77%,3544629 +2016-07-13,47.13000,47.22000,46.74000,46.82000,40.61400,-0.06%,2485229 +2016-07-14,47.09000,47.20500,46.74000,46.95000,40.72600,0.28%,2907113 +2016-07-15,47.08000,47.20000,46.56000,46.77000,40.57000,-0.38%,2961651 +2016-07-18,46.81000,46.86000,46.34000,46.55000,40.37900,-0.47%,2811905 +2016-07-19,46.44000,46.52600,45.90000,46.20000,40.07600,-0.75%,3484946 +2016-07-20,46.48000,46.86000,46.46000,46.70000,40.51000,1.08%,1663151 +2016-07-21,46.64000,46.72000,45.87000,46.10000,39.98900,-1.28%,2369152 +2016-07-22,46.18000,46.32000,45.67000,46.32000,40.18000,0.48%,2980721 +2016-07-25,46.39000,46.44000,45.87000,46.10000,39.98900,-0.47%,2601083 +2016-07-26,46.55000,48.08500,46.47000,48.01000,41.64600,4.14%,6844595 +2016-07-27,48.01000,48.50000,47.47300,48.32000,41.91500,0.65%,5926373 +2016-07-28,48.31000,48.49000,47.96000,48.22000,41.82800,-0.21%,3776903 +2016-07-29,48.18000,48.34000,47.82000,48.02000,41.65500,-0.41%,5489155 +2016-08-01,48.06000,48.76000,47.99000,48.50000,42.07100,1.00%,4063868 +2016-08-02,48.47000,48.69000,48.22000,48.48000,42.05400,-0.04%,4180479 +2016-08-03,48.39000,48.43000,47.96000,48.12000,41.74100,-0.74%,2531131 +2016-08-04,48.09000,48.35000,47.75000,48.08000,41.70700,-0.08%,4607929 +2016-08-05,48.30000,48.40000,48.02000,48.06000,41.68900,-0.04%,2323794 +2016-08-08,48.08000,48.31000,47.93000,47.98000,41.62000,-0.17%,2609589 +2016-08-09,48.06000,48.27000,47.96000,48.15000,41.76700,0.35%,1897740 +2016-08-10,48.20000,48.69500,48.03000,48.60000,42.15800,0.93%,4132241 +2016-08-11,48.61000,49.48500,48.60000,49.03000,42.53100,0.88%,3499862 +2016-08-12,49.12000,49.12000,48.45000,48.59000,42.14900,-0.90%,2273647 +2016-08-15,48.70000,48.98000,48.39000,48.41000,41.99300,-0.37%,2312297 +2016-08-16,48.25000,48.35500,48.05000,48.24000,41.84500,-0.35%,3383129 +2016-08-17,48.30000,48.35000,47.55000,47.98000,41.62000,-0.54%,3769052 +2016-08-18,47.90000,48.23500,47.85000,48.01000,41.64600,0.06%,3314025 +2016-08-19,47.87000,48.06000,47.59000,47.95000,41.59400,-0.12%,3084566 +2016-08-22,47.67000,48.09000,47.67000,47.98000,41.62000,0.06%,2887270 +2016-08-23,48.07000,48.35000,47.94000,47.98000,41.62000,,2280837 +2016-08-24,48.03000,48.34000,46.96500,47.06000,40.82200,-1.92%,3513464 +2016-08-25,46.99000,47.60000,46.91000,47.10000,40.85700,0.08%,5112683 +2016-08-26,47.24000,47.54000,46.92000,47.18000,40.92600,0.17%,3197948 +2016-08-29,47.29000,47.54000,47.15000,47.41000,41.12500,0.49%,3494534 +2016-08-30,47.73000,47.73000,46.77500,46.89000,40.67400,-1.10%,3304393 +2016-08-31,46.84000,46.93000,46.52000,46.73000,40.64800,-0.34%,3553712 +2016-09-01,46.75000,46.78000,45.91000,46.18000,40.17000,-1.18%,4249317 +2016-09-02,46.38000,46.44000,46.08000,46.28000,40.25700,0.22%,3081365 +2016-09-06,46.24000,46.40000,45.48000,45.95000,39.97000,-0.71%,5956553 +2016-09-07,45.85000,46.13000,45.77000,45.90000,39.92600,-0.11%,3992677 +2016-09-08,45.83000,46.38000,45.75200,46.07000,40.07400,0.37%,5145204 +2016-09-09,45.73000,45.98000,45.08000,45.09000,39.22200,-2.13%,4613297 +2016-09-12,44.87000,45.85000,44.69000,45.73000,39.77900,1.42%,4486106 +2016-09-13,45.40000,45.95000,45.16500,45.38000,39.47400,-0.77%,5529724 +2016-09-14,45.35000,45.86000,45.23000,45.43000,39.51800,0.11%,3772242 +2016-09-15,45.54000,47.28000,45.42000,47.07000,40.94400,3.61%,6337608 +2016-09-16,47.09000,47.40000,46.75000,47.28000,41.12700,0.45%,14556877 +2016-09-19,47.36000,47.78000,47.12000,47.25000,41.10100,-0.06%,3026224 +2016-09-20,47.43000,47.75000,47.37000,47.39000,41.22200,0.30%,4296189 +2016-09-21,47.39000,47.99000,47.32000,47.92000,41.68400,1.12%,2752603 +2016-09-22,48.08000,48.26300,48.00000,48.20000,41.92700,0.58%,5581034 +2016-09-23,47.98000,47.99000,47.35000,47.49000,41.30900,-1.47%,3310652 +2016-09-26,47.34000,47.42000,47.01000,47.20000,41.05700,-0.61%,2418383 +2016-09-27,47.30000,47.47000,47.01000,47.33000,41.17000,0.28%,3376963 +2016-09-28,47.39000,47.94000,47.16000,47.92000,41.68400,1.25%,3489139 +2016-09-29,47.83000,47.83000,46.72000,46.92000,40.81400,-2.09%,3310875 +2016-09-30,47.14000,47.77000,47.01000,47.60000,41.40500,1.45%,3176089 +2016-10-03,47.30000,47.68000,47.04000,47.64000,41.44000,0.08%,2601535 +2016-10-04,47.58000,47.76000,46.96000,47.29000,41.13600,-0.73%,2548235 +2016-10-05,47.38000,47.94000,47.36000,47.92000,41.68400,1.33%,3071165 +2016-10-06,47.79000,48.22000,47.66000,48.22000,41.94400,0.63%,2955755 +2016-10-07,48.37000,48.55000,48.03500,48.45000,42.14500,0.48%,3583251 +2016-10-10,48.66000,48.84000,48.18000,48.30000,42.01400,-0.31%,2886026 +2016-10-11,48.14000,48.17000,46.70000,47.01000,40.89200,-2.67%,2886483 +2016-10-12,47.15000,47.33000,46.84000,46.98000,40.86600,-0.06%,2782823 +2016-10-13,46.95000,47.89000,46.64000,47.72000,41.51000,1.58%,6311774 +2016-10-14,48.00000,48.25000,47.37500,47.45000,41.27500,-0.57%,4489773 +2016-10-17,47.44000,47.55000,47.32000,47.37000,41.20500,-0.17%,2470816 +2016-10-18,47.78000,48.11000,47.36000,48.06000,41.80500,1.46%,2720284 +2016-10-19,48.12000,48.25000,47.50000,47.83000,41.60500,-0.48%,2822241 +2016-10-20,47.79000,48.33500,47.72000,48.19000,41.91800,0.75%,2066667 +2016-10-21,47.81000,48.24000,47.59000,48.18000,41.91000,-0.02%,3666770 +2016-10-24,48.55000,48.90500,48.30000,48.44000,42.13600,0.54%,5543883 +2016-10-25,49.94000,50.16000,48.91000,49.16000,42.76200,1.49%,9771390 +2016-10-26,49.13000,49.19000,47.30000,47.44000,41.26600,-3.50%,6697618 +2016-10-27,47.67000,47.67000,46.55000,46.82000,40.72700,-1.31%,5657172 +2016-10-28,46.91000,47.74700,46.75000,47.20000,41.05700,0.81%,4525080 +2016-10-31,47.20000,47.70500,46.77000,47.59000,41.39600,0.83%,4176464 +2016-11-01,47.65000,47.66000,46.58000,46.89000,40.78800,-1.47%,7288040 +2016-11-02,46.85000,47.34000,46.67000,46.74000,40.65700,-0.32%,5649807 +2016-11-03,46.93000,47.28500,46.83500,46.88000,40.77900,0.30%,3193520 +2016-11-04,47.05000,47.41500,46.88500,46.99000,40.87500,0.23%,3187388 +2016-11-07,47.61000,49.29000,47.42000,47.62000,41.42300,1.34%,2376455 +2016-11-08,47.51000,48.35000,47.35000,48.08000,41.82300,0.97%,4412688 +2016-11-09,47.86000,48.00000,45.80000,46.60000,40.53500,-3.08%,7559689 +2016-11-10,47.03000,47.98000,46.87000,47.84000,41.61400,2.66%,4331075 +2016-11-11,47.79000,48.02000,46.79000,46.82000,40.72700,-2.13%,3402757 +2016-11-14,46.91000,47.00000,44.96000,45.02000,39.16100,-3.84%,5467225 +2016-11-15,45.19000,46.19000,45.03000,46.07000,40.07400,2.33%,4520285 +2016-11-16,46.08000,46.67000,45.98000,46.04000,40.04800,-0.07%,4743777 +2016-11-17,46.09000,47.15000,46.04000,47.10000,40.97000,2.30%,4135600 +2016-11-18,47.10000,47.19000,46.80000,46.98000,40.86600,-0.25%,2399253 +2016-11-21,47.22000,47.43000,46.92000,47.06000,40.93500,0.17%,1998681 +2016-11-22,46.89000,46.89000,45.60000,46.18000,40.17000,-1.87%,5318725 +2016-11-23,46.02000,46.79500,46.00000,46.56000,40.50100,0.82%,2321098 +2016-11-25,46.78000,47.04000,46.62000,46.72000,40.64000,0.34%,1117020 +2016-11-28,46.58000,46.94000,46.53000,46.61000,40.54400,-0.24%,2468027 +2016-11-29,46.68000,46.78000,44.68000,44.76000,38.93500,-3.97%,10201452 +2016-11-30,44.68000,44.78000,43.24000,44.37000,38.70900,-0.87%,9351070 +2016-12-01,44.42000,44.78000,43.32000,43.63000,38.06300,-1.67%,8849683 +2016-12-02,43.78000,44.20000,43.69000,44.01000,38.39500,0.87%,5933939 +2016-12-05,44.14000,44.32000,43.50000,43.89000,38.29000,-0.27%,7128076 +2016-12-06,44.08000,44.45000,43.47000,43.99000,38.37700,0.23%,5269885 +2016-12-07,43.63000,44.27000,43.13000,44.12000,38.49100,0.30%,5871303 +2016-12-08,43.93000,44.20000,43.75000,44.08000,38.45600,-0.09%,2771435 +2016-12-09,44.21000,44.87000,44.09000,44.84000,39.11900,1.72%,2493568 +2016-12-12,44.69000,45.31000,44.69000,44.99000,39.24900,0.33%,2516926 +2016-12-13,45.11000,45.42000,44.77000,45.02000,39.27600,0.07%,2564733 +2016-12-14,45.11000,45.39000,44.91000,45.04000,39.29300,0.04%,3210436 +2016-12-15,44.96000,45.31000,44.75300,45.09000,39.33700,0.11%,3640858 +2016-12-16,45.17000,45.21000,44.57000,44.72000,39.01400,-0.82%,6990852 +2016-12-19,44.85000,45.10000,44.60000,44.64000,38.94400,-0.18%,2179584 +2016-12-20,44.70000,44.76000,44.00000,44.10000,38.47300,-1.21%,3283643 +2016-12-21,44.07000,44.32000,43.81000,44.09000,38.46400,-0.02%,2103453 +2016-12-22,44.15000,44.38000,44.02000,44.16000,38.52500,0.16%,1728821 +2016-12-23,44.20000,44.40000,44.02600,44.22000,38.57800,0.14%,1998665 +2016-12-27,44.25000,44.51000,44.22000,44.38000,38.71700,0.36%,1610569 +2016-12-28,44.42000,44.44000,43.95000,44.19000,38.55200,-0.43%,1765044 +2016-12-29,44.14000,44.54000,44.09000,44.26000,38.61300,0.16%,1568888 +2016-12-30,44.44000,44.75000,44.22000,44.34000,38.68200,0.18%,2207084 +2017-01-03,44.38000,44.74000,44.06000,44.44000,38.77000,0.23%,2937875 +2017-01-04,44.54000,44.87000,44.46000,44.75000,39.04000,0.70%,2161471 +2017-01-05,44.75000,45.24000,44.56500,45.05000,39.30200,0.67%,2345008 +2017-01-06,45.06000,45.61000,44.88000,45.52000,39.71200,1.04%,2930892 +2017-01-09,45.73000,46.22000,45.49000,46.17000,40.27900,1.43%,4265789 +2017-01-10,46.22000,46.75000,46.06000,46.51000,40.57600,0.74%,2990658 +2017-01-11,46.62000,47.01000,46.51000,46.99000,40.99400,1.03%,3649783 +2017-01-12,46.81000,46.94000,46.01000,46.51000,40.57600,-1.02%,2511227 +2017-01-13,46.59000,46.83000,46.34000,46.45000,40.52300,-0.13%,1240147 +2017-01-17,46.19000,46.59000,45.79000,46.52000,40.58400,0.15%,2570771 +2017-01-18,46.60000,46.97000,46.39000,46.77000,40.80200,0.54%,2377241 +2017-01-19,46.68000,46.87000,46.27600,46.57000,40.62800,-0.43%,1928488 +2017-01-20,46.70000,47.40000,46.20000,46.23000,40.33100,-0.73%,3541177 +2017-01-23,46.06000,46.39000,45.65000,46.02000,40.14800,-0.45%,2700340 +2017-01-24,45.97000,46.00000,45.47000,45.85000,40.00000,-0.37%,1911475 +2017-01-25,45.86000,46.36000,45.82000,46.14000,40.25300,0.63%,2662603 +2017-01-26,45.96000,46.31500,45.53000,46.05000,40.17400,-0.20%,2315376 +2017-01-27,46.13000,47.16000,46.05000,47.08000,41.07300,2.24%,2349688 +2017-01-30,46.99000,47.01000,46.50000,46.90000,40.91600,-0.38%,2451124 +2017-01-31,46.86000,48.08000,46.68000,47.91000,41.79700,2.15%,6331678 +2017-02-01,48.68000,49.29000,46.85000,48.10000,41.96300,0.40%,6030488 +2017-02-02,47.92000,48.97000,47.92000,48.13000,41.98900,0.06%,3928783 +2017-02-03,48.37000,48.88000,48.34000,48.63000,42.42500,1.04%,2527326 +2017-02-06,48.50000,48.62000,48.12000,48.35000,42.18100,-0.58%,1893373 +2017-02-07,48.48000,48.68000,48.34000,48.59000,42.39000,0.50%,1854379 +2017-02-08,48.50000,48.66000,48.15000,48.35000,42.18100,-0.49%,1883461 +2017-02-09,48.45000,49.03000,48.40000,48.93000,42.68700,1.20%,2299506 +2017-02-10,48.93000,49.13500,48.77000,49.00000,42.74800,0.14%,1398235 +2017-02-13,49.04000,49.44000,48.87500,49.23000,42.94800,0.47%,1686008 +2017-02-14,48.99000,49.31000,48.77000,48.96000,42.71300,-0.55%,2737877 +2017-02-15,48.59000,49.58000,48.58000,49.44000,43.13200,0.98%,2594462 +2017-02-16,49.40000,49.55000,49.01000,49.42000,43.11400,-0.04%,1640032 +2017-02-17,49.32000,49.74000,49.30000,49.73000,43.38500,0.63%,2835843 +2017-02-21,49.75000,50.20000,49.59000,49.96000,43.58500,0.46%,3083539 +2017-02-22,49.81000,50.22000,49.80000,50.06000,43.67300,0.20%,1685007 +2017-02-23,50.25000,50.76000,50.06000,50.39000,43.96000,0.66%,1828592 +2017-02-24,50.28000,50.58000,50.23000,50.49000,44.04800,0.20%,2470009 +2017-02-27,50.50000,50.77000,50.38500,50.44000,44.00400,-0.10%,2445341 +2017-02-28,50.41000,51.40000,50.37000,50.92000,44.42300,0.95%,6405656 +2017-03-01,51.27000,51.27000,50.60000,51.21000,44.78900,0.57%,3649445 +2017-03-02,51.17000,51.17000,50.60000,50.77000,44.40400,-0.86%,2145611 +2017-03-03,50.81000,50.93000,50.52000,50.91000,44.52700,0.28%,2582540 +2017-03-06,50.61000,50.99000,50.51000,50.68000,44.32600,-0.45%,5087230 +2017-03-07,50.54000,51.22000,50.35000,51.04000,44.64100,0.71%,3717539 +2017-03-08,51.08000,51.43000,50.76000,51.36000,44.92000,0.63%,4059518 +2017-03-09,51.36000,52.20000,51.31000,52.13000,45.59400,1.50%,5026283 +2017-03-10,52.28000,52.33000,51.75500,52.01000,45.48900,-0.23%,2320992 +2017-03-13,52.00000,52.33000,51.77000,52.30000,45.74300,0.56%,2410359 +2017-03-14,52.09000,52.18000,51.86000,51.90000,45.39300,-0.76%,1758001 +2017-03-15,51.90000,52.26000,51.84000,52.16000,45.62000,0.50%,2914926 +2017-03-16,52.04000,52.15000,51.21000,51.43000,44.98200,-1.40%,2665512 +2017-03-17,51.46000,51.83000,51.43000,51.63000,45.15700,0.39%,3494607 +2017-03-20,51.64000,51.71000,51.17000,51.19000,44.77200,-0.85%,2334990 +2017-03-21,51.44000,51.89000,51.03000,51.40000,44.95500,0.41%,3180857 +2017-03-22,51.29000,51.98000,51.15100,51.79000,45.29700,0.76%,3170595 +2017-03-23,51.57000,51.97000,51.39000,51.69000,45.20900,-0.19%,1348208 +2017-03-24,51.72000,52.19000,51.58000,52.02000,45.49800,0.64%,2655479 +2017-03-27,51.79000,51.98000,51.39000,51.83000,45.33200,-0.37%,1568526 +2017-03-28,51.75000,51.99000,51.57000,51.89000,45.38400,0.12%,2372702 +2017-03-29,51.72000,52.19000,51.56000,51.98000,45.46300,0.17%,2500795 +2017-03-30,51.86000,52.31000,51.68000,52.25000,45.69900,0.52%,2530953 +2017-03-31,52.05000,52.17000,51.75000,51.86000,45.35800,-0.75%,2198880 +2017-04-03,51.91000,52.30000,51.57000,52.29000,45.73400,0.83%,2655105 +2017-04-04,52.73000,52.73000,51.88100,52.38000,45.81300,0.17%,2817434 +2017-04-05,52.55000,53.18000,52.38000,52.55000,45.96100,0.32%,2839784 +2017-04-06,52.42000,52.53000,52.09700,52.53000,45.94400,-0.04%,2552893 +2017-04-07,52.46000,52.89000,52.37000,52.79000,46.17100,0.49%,3417469 +2017-04-10,52.80000,52.97000,52.67000,52.84000,46.21500,0.09%,4972033 +2017-04-11,52.94000,53.03000,52.65000,52.97000,46.32900,0.25%,2774515 +2017-04-12,52.90000,53.54000,52.86000,53.53000,46.81800,1.06%,3741292 +2017-04-13,53.36000,53.49000,53.08000,53.25000,46.57300,-0.52%,3923786 +2017-04-17,52.71000,53.20000,52.27000,52.82000,46.19700,-0.81%,3764633 +2017-04-18,52.71000,53.23000,52.60000,52.73000,46.11900,-0.17%,2933651 +2017-04-19,52.89000,53.16500,52.69000,52.71000,46.10100,-0.04%,4242968 +2017-04-20,52.65000,52.93500,52.38000,52.89000,46.25900,0.34%,2998283 +2017-04-21,52.85000,52.98000,52.59000,52.88000,46.25000,-0.02%,3217472 +2017-04-24,53.43000,53.71000,53.32000,53.45000,46.74800,1.08%,2664036 +2017-04-25,53.29000,53.62000,53.04000,53.21000,46.53900,-0.45%,4256197 +2017-04-26,54.00000,55.61000,53.75000,55.59000,48.62000,4.47%,7917485 +2017-04-27,55.65000,56.50000,55.28000,55.42000,48.47100,-0.31%,6406791 +2017-04-28,55.55000,55.88000,55.31000,55.68000,48.69900,0.47%,3453339 +2017-05-01,55.73000,55.95000,55.34000,55.59000,48.62000,-0.16%,2548916 +2017-05-02,55.81000,55.91000,55.54000,55.68000,48.69900,0.16%,2407672 +2017-05-03,55.73000,56.01000,55.35000,55.91000,48.90000,0.41%,2835539 +2017-05-04,55.93000,56.05000,55.59000,55.96000,48.94400,0.09%,1772093 +2017-05-05,56.00000,56.16000,55.70000,55.95000,48.93500,-0.02%,1753872 +2017-05-08,55.91000,55.97000,55.62000,55.70000,48.71600,-0.45%,2219375 +2017-05-09,55.79000,56.25000,55.56000,56.14000,49.10100,0.79%,5014351 +2017-05-10,56.10000,56.27000,55.73000,56.19000,49.14500,0.09%,1889752 +2017-05-11,56.11000,56.37000,55.90000,56.35000,49.28500,0.28%,2124330 +2017-05-12,56.35000,56.50000,55.98000,56.19000,49.14500,-0.28%,1491193 +2017-05-15,56.05000,56.77000,55.94000,56.70000,49.59100,0.91%,1395460 +2017-05-16,57.00000,57.79000,56.81000,57.58000,50.36100,1.55%,4912277 +2017-05-17,57.19000,57.56000,56.85000,56.86000,49.73100,-1.25%,3141241 +2017-05-18,56.83000,57.14000,56.54000,57.07000,49.91500,0.37%,3272720 +2017-05-19,57.20000,57.33000,56.99000,57.21000,50.03700,0.25%,2053533 +2017-05-22,57.38000,57.84000,57.17000,57.65000,50.42200,0.77%,1440061 +2017-05-23,57.64000,57.96000,57.58000,57.92000,50.65800,0.47%,1646288 +2017-05-24,58.02000,58.46000,57.85000,58.34000,51.02500,0.73%,2402214 +2017-05-25,58.45000,59.41000,58.32000,59.14000,51.72500,1.37%,3216067 +2017-05-26,59.07000,59.11000,58.45000,58.64000,51.28800,-0.85%,2014133 +2017-05-30,58.70000,59.49000,58.53000,59.35000,51.90900,1.21%,2559883 +2017-05-31,59.44000,59.78000,59.16000,59.31000,52.01400,-0.07%,3821614 +2017-06-01,59.51000,60.33000,59.19000,60.00000,52.61900,1.16%,2816736 +2017-06-02,60.03000,60.16000,59.62000,59.72000,52.37300,-0.47%,3218625 +2017-06-05,60.38000,60.45000,59.54000,59.59000,52.25900,-0.22%,2714479 +2017-06-06,59.52000,59.82000,59.28000,59.39000,52.08400,-0.34%,3041144 +2017-06-07,59.54000,59.70000,59.28500,59.60000,52.26800,0.35%,2044544 +2017-06-08,59.63000,59.95500,59.46000,59.76000,52.40800,0.27%,4521198 +2017-06-09,59.87000,60.06000,58.57000,58.91000,51.66300,-1.42%,3069935 +2017-06-12,58.69000,58.78000,56.82500,57.15000,50.11900,-2.99%,5790851 +2017-06-13,57.38000,58.15000,57.24000,57.88000,50.76000,1.28%,3731555 +2017-06-14,58.11000,58.79000,57.68100,57.98000,50.84700,0.17%,2427655 +2017-06-15,57.55000,58.10000,57.32000,57.93000,50.80300,-0.09%,2397637 +2017-06-16,58.08000,58.35000,57.74000,57.93000,50.80300,,6516073 +2017-06-19,58.22000,59.72000,58.22000,59.55000,52.22400,2.80%,4697810 +2017-06-20,59.68000,60.12000,59.68000,59.88000,52.51300,0.55%,3072689 +2017-06-21,60.03000,60.47000,59.93000,60.05000,52.66300,0.28%,2406966 +2017-06-22,60.00000,60.99000,59.91000,60.68000,53.21500,1.05%,2803443 +2017-06-23,60.68000,61.51000,60.45000,61.38000,53.82900,1.15%,3668406 +2017-06-26,61.38000,61.52000,60.96000,60.98000,53.47800,-0.65%,1903525 +2017-06-27,60.92000,61.07000,60.59000,60.69000,53.22400,-0.48%,2546841 +2017-06-28,60.94000,61.24500,60.77000,60.87000,53.38200,0.30%,2147868 +2017-06-29,60.81000,60.81000,59.73000,60.16000,52.75900,-1.17%,2056243 +2017-06-30,60.41000,60.76000,60.26500,60.54000,53.09200,0.63%,2382414 +2017-07-03,60.78000,60.88000,60.16000,60.24000,52.82900,-0.50%,1354628 +2017-07-05,60.41000,60.86000,60.22000,60.71000,53.24100,0.78%,1778946 +2017-07-06,60.44000,60.67000,60.00500,60.16000,52.75900,-0.91%,3120277 +2017-07-07,60.38000,60.83000,60.23100,60.72000,53.25000,0.93%,2499406 +2017-07-10,60.62000,60.72000,60.26000,60.55000,53.10100,-0.28%,1542585 +2017-07-11,61.34000,61.39000,60.35000,60.63000,53.17100,0.13%,2592358 +2017-07-12,60.79000,61.44000,60.73000,61.28000,53.74100,1.07%,1503859 +2017-07-13,61.36000,61.42000,60.79000,61.30000,53.75900,0.03%,1735042 +2017-07-14,61.28000,62.25000,61.21000,62.11000,54.46900,1.32%,1928419 +2017-07-17,62.10000,62.38000,61.90500,62.20000,54.54800,0.14%,2728241 +2017-07-18,62.38000,62.49000,61.96000,62.14000,54.49500,-0.10%,2239078 +2017-07-19,62.34000,62.51000,62.11000,62.45000,54.76700,0.50%,3044665 +2017-07-20,62.51000,63.08000,62.26000,63.04000,55.28500,0.94%,2378486 +2017-07-21,62.89000,63.14000,62.59500,62.67000,54.96000,-0.59%,2780230 +2017-07-24,62.82000,62.88000,62.47000,62.73000,55.01300,0.10%,1669175 +2017-07-25,62.98000,63.01000,61.68000,62.09000,54.45200,-1.02%,3027049 +2017-07-26,61.05000,61.72000,60.13000,61.22000,53.68900,-1.40%,4118945 +2017-07-27,61.64000,61.64000,59.88000,60.38000,52.95200,-1.37%,3245370 +2017-07-28,60.40000,60.84000,60.15000,60.73000,53.25900,0.58%,1824389 +2017-07-31,60.78000,61.04000,60.36000,60.48000,53.04000,-0.41%,2025028 +2017-08-01,60.88000,61.18000,60.56000,60.71000,53.24100,0.38%,2595749 +2017-08-02,60.69000,60.69000,59.27000,59.50000,52.18000,-1.99%,3536790 +2017-08-03,59.10000,59.79000,58.81000,59.59000,52.25900,0.15%,2014904 +2017-08-04,59.76000,60.14000,59.45000,59.88000,52.51300,0.49%,1592627 +2017-08-07,59.84000,59.91000,59.48500,59.73000,52.38200,-0.25%,1858588 +2017-08-08,59.66000,59.99500,59.36000,59.72000,52.37300,-0.02%,1967035 +2017-08-09,59.72000,60.10000,59.50000,60.02000,52.63600,0.50%,2065421 +2017-08-10,59.66000,59.98000,59.42500,59.71000,52.36400,-0.52%,2932074 +2017-08-11,59.62000,60.37200,59.62000,59.84000,52.47800,0.22%,2213799 +2017-08-14,60.07000,60.58000,60.06000,60.23000,52.82000,0.65%,1973576 +2017-08-15,60.19000,60.95000,60.13000,60.80000,53.32000,0.95%,2155252 +2017-08-16,61.00000,61.53000,60.81000,61.36000,53.81100,0.92%,2955009 +2017-08-17,61.03000,61.48000,60.77000,60.82000,53.33800,-0.88%,2569915 +2017-08-18,60.72000,61.27000,60.62000,60.87000,53.38200,0.08%,2301691 +2017-08-21,60.79000,61.15000,60.53000,61.11000,53.59200,0.39%,1589843 +2017-08-22,61.02000,62.21000,61.02000,62.15000,54.50400,1.70%,1786703 +2017-08-23,62.00000,62.07000,61.31500,61.45000,53.89000,-1.13%,1818638 +2017-08-24,61.69000,61.83000,61.46000,61.51000,53.94300,0.10%,2277090 +2017-08-25,61.79000,61.79000,61.45000,61.51000,53.94300,,2389342 +2017-08-28,61.64000,61.81000,61.54000,61.64000,54.05700,0.21%,2370247 +2017-08-29,61.42000,61.62000,61.20000,61.41000,53.85500,-0.37%,1562195 +2017-08-30,61.30000,61.71000,61.29000,61.48000,54.05700,0.11%,1918702 +2017-08-31,61.78000,62.13000,61.61000,62.04000,54.54900,0.91%,3467917 +2017-09-01,62.11000,62.50000,61.93000,62.23000,54.71600,0.31%,2214913 +2017-09-05,61.99000,62.44000,61.83000,62.18000,54.67200,-0.08%,1772602 +2017-09-06,62.30000,62.68000,62.18000,62.53000,54.98000,0.56%,1488946 +2017-09-07,62.64000,63.00000,62.35000,62.84000,55.25300,0.50%,1713740 +2017-09-08,62.93000,64.40000,62.73000,63.28000,55.64000,0.70%,2582048 +2017-09-11,63.63000,64.32000,63.57000,64.28000,56.51900,1.58%,2683716 +2017-09-12,64.40000,64.56000,63.83000,64.15000,56.40500,-0.20%,1840396 +2017-09-13,64.15000,64.75000,64.04000,64.61000,56.80900,0.72%,2473172 +2017-09-14,64.36000,64.74000,64.18000,64.32000,56.55400,-0.45%,1864484 +2017-09-15,64.11000,64.33000,63.88000,63.96000,56.23800,-0.56%,4512943 +2017-09-18,64.07000,64.31000,63.93000,64.31000,56.54500,0.55%,1547225 +2017-09-19,64.28000,64.35000,63.92000,64.02000,56.29000,-0.45%,1762686 +2017-09-20,64.15000,64.50500,64.06000,64.28000,56.51900,0.41%,1660688 +2017-09-21,64.21000,64.31800,63.35000,63.38000,55.72800,-1.40%,1594978 +2017-09-22,63.48000,63.75000,63.34000,63.51000,55.84200,0.21%,2347058 +2017-09-25,63.51000,63.54900,62.57000,62.76000,55.18200,-1.18%,1667773 +2017-09-26,62.86000,62.88000,62.42500,62.52000,54.97100,-0.38%,1301598 +2017-09-27,62.62000,62.86000,61.94000,62.46000,54.91900,-0.10%,2221697 +2017-09-28,62.28000,62.53000,61.86000,62.34000,54.81300,-0.19%,1529099 +2017-09-29,62.29000,62.76500,62.15000,62.75000,55.17400,0.66%,1573487 +2017-10-02,62.92000,63.40000,62.90000,63.16000,55.53400,0.65%,1787253 +2017-10-03,62.97000,63.11900,62.45000,62.62000,55.05900,-0.85%,1648770 +2017-10-04,62.74000,63.01000,62.61000,62.90000,55.30600,0.45%,1902835 +2017-10-05,62.74000,62.89000,62.55000,62.71000,55.13800,-0.30%,1752392 +2017-10-06,62.62000,63.09000,62.42000,62.91000,55.31400,0.32%,2378675 +2017-10-09,63.05000,63.05000,61.11000,61.45000,54.03100,-2.32%,2610162 +2017-10-10,61.37000,61.76000,60.78000,61.71000,54.25900,0.42%,2264696 +2017-10-11,61.73000,62.16000,61.62000,62.01000,54.52300,0.49%,2232076 +2017-10-12,62.01000,62.58000,61.87000,62.53000,54.98000,0.84%,1429823 +2017-10-13,62.59000,62.87000,62.29000,62.82000,55.23500,0.46%,2837107 +2017-10-16,62.90000,63.71000,62.90000,63.65000,55.96500,1.32%,2715096 +2017-10-17,63.59000,64.18000,63.33000,63.92000,56.20200,0.42%,2478415 +2017-10-18,63.90000,64.10800,63.54000,63.84000,56.13200,-0.13%,1340053 +2017-10-19,63.94000,64.06000,62.81000,63.47000,55.80700,-0.58%,2518578 +2017-10-20,63.71000,63.91000,63.40000,63.59000,55.91200,0.19%,2737724 +2017-10-23,63.75000,64.67000,63.71000,64.12000,56.37800,0.83%,1796076 +2017-10-24,64.14000,64.39000,63.50000,64.35000,56.58000,0.36%,3959029 +2017-10-25,63.24000,65.00000,62.52100,64.38000,56.60700,0.05%,2475925 +2017-10-26,64.53000,65.42500,64.21000,64.93000,57.09000,0.85%,2264918 +2017-10-27,64.94000,65.70000,64.75200,65.68000,57.75000,1.16%,2460445 +2017-10-30,65.37000,65.42000,64.24000,64.57000,56.77400,-1.69%,2891494 +2017-10-31,64.82000,64.95000,64.20000,64.47000,56.68600,-0.15%,2671644 +2017-11-01,64.60000,64.86000,64.19000,64.20000,56.44900,-0.42%,1826088 +2017-11-02,64.04000,64.41000,63.76000,64.07000,56.33400,-0.20%,1767534 +2017-11-03,63.88000,65.10000,63.78000,64.90000,57.06400,1.30%,1628237 +2017-11-06,65.10000,65.17000,64.32000,64.36000,56.58900,-0.83%,2178908 +2017-11-07,64.44000,64.96000,64.20000,64.32000,56.55400,-0.06%,2233811 +2017-11-08,64.25000,65.15000,64.09000,65.01000,57.16100,1.07%,1887274 +2017-11-09,64.94000,65.40500,64.70000,65.39000,57.49500,0.58%,1626579 +2017-11-10,65.06000,65.13000,62.92000,64.04000,56.30800,-2.06%,4103009 +2017-11-13,63.69000,64.61500,63.34000,64.41000,56.63300,0.58%,1657596 +2017-11-14,64.06000,64.58000,63.61000,64.46000,56.67700,0.08%,2304464 +2017-11-15,64.41000,64.81000,64.14000,64.42000,56.64200,-0.06%,2415208 +2017-11-16,64.57000,65.29000,64.33000,64.99000,57.14300,0.88%,2557505 +2017-11-17,64.66000,64.87000,63.02000,63.88000,56.16700,-1.71%,4852524 +2017-11-20,64.01000,64.21000,63.76000,63.88000,56.16700,,2526846 +2017-11-21,64.21000,64.57000,64.00000,64.25000,56.49300,0.58%,2952900 +2017-11-22,64.31000,64.61000,63.82000,64.04000,56.30800,-0.33%,1553378 +2017-11-24,64.08000,64.32000,63.86000,64.12000,56.37800,0.12%,692491 +2017-11-27,64.24000,64.78000,64.01000,64.74000,56.92300,0.97%,2524409 +2017-11-28,64.86000,66.18000,64.30000,66.05000,58.07500,2.02%,4194369 +2017-11-29,66.00000,66.00000,64.66000,65.18000,57.31000,-1.32%,4770114 +2017-11-30,65.19000,65.85000,64.63000,65.53000,57.75900,0.54%,4236413 +2017-12-01,65.44000,65.92000,64.52000,65.49000,57.72300,-0.06%,2555011 +2017-12-04,65.60000,65.72000,64.24000,64.25000,56.63000,-1.89%,2944032 +2017-12-05,64.14000,64.80000,63.89500,64.02000,56.42800,-0.36%,2546376 +2017-12-06,64.00000,64.00000,63.39300,63.72000,56.16300,-0.47%,2157783 +2017-12-07,63.57000,63.72000,63.21000,63.52000,55.98700,-0.31%,2779670 +2017-12-08,63.72000,64.08000,63.65000,64.05000,56.45400,0.83%,1701981 +2017-12-11,63.90000,64.35000,63.72000,64.14000,56.53400,0.14%,1793754 +2017-12-12,64.29000,64.58000,64.05000,64.31000,56.68300,0.27%,2556735 +2017-12-13,64.37000,64.96000,64.10000,64.72000,57.04500,0.64%,3056654 +2017-12-14,64.91000,65.61000,64.74000,64.78000,57.09800,0.09%,3386348 +2017-12-15,65.07000,65.54000,64.74000,65.33000,57.58200,0.85%,4634469 +2017-12-18,65.49000,65.63000,65.11000,65.45000,57.68800,0.18%,3154755 +2017-12-19,65.60000,65.99000,65.45000,65.78000,57.97900,0.50%,2640327 +2017-12-20,65.91000,66.00000,65.25000,65.29000,57.54700,-0.74%,1659825 +2017-12-21,65.49000,65.56000,64.42000,64.53000,56.87700,-1.16%,3587418 +2017-12-22,64.41000,64.98000,64.41000,64.72000,57.04500,0.29%,1292428 +2017-12-26,64.84000,65.28000,64.84000,65.02000,57.30900,0.46%,1561602 +2017-12-27,65.00000,65.10000,64.51000,64.78000,57.09800,-0.37%,1838118 +2017-12-28,64.96000,65.09000,64.66000,64.90000,57.20300,0.19%,1626528 +2017-12-29,65.10000,65.30000,64.64000,64.64000,56.97400,-0.40%,1492445 +2018-01-02,66.09000,68.00000,65.82000,67.17000,59.20400,3.91%,5571257 +2018-01-03,67.62000,68.67000,67.24000,68.25000,60.15600,1.61%,4259947 +2018-01-04,68.64000,68.86000,68.01000,68.41000,60.29700,0.23%,3696675 +2018-01-05,68.60000,69.35000,68.30000,69.18000,60.97600,1.13%,2186755 +2018-01-08,69.18000,69.31000,68.70000,69.28000,61.06400,0.14%,2432555 +2018-01-09,69.33000,69.65000,69.09000,69.38000,61.15200,0.14%,3139102 +2018-01-10,69.07000,69.24000,68.25000,68.43000,60.31500,-1.37%,2074091 +2018-01-11,68.45000,68.67000,68.00000,68.46000,60.34100,0.04%,2104450 +2018-01-12,68.62000,68.62000,68.26000,68.34000,60.23500,-0.18%,2344695 +2018-01-16,68.50000,68.50000,67.54000,67.67000,59.64500,-0.98%,4225304 +2018-01-17,68.02000,68.30000,67.81000,68.20000,60.11200,0.78%,3141990 +2018-01-18,68.32000,69.47000,68.32000,69.20000,60.99300,1.47%,4318904 +2018-01-19,69.36000,70.02000,69.36000,70.01000,61.70700,1.17%,3525083 +2018-01-22,70.03000,70.25000,69.79000,70.20000,61.87500,0.27%,3124161 +2018-01-23,70.10000,70.14000,69.40000,69.60000,61.34600,-0.85%,2327980 +2018-01-24,69.90000,70.45000,69.70000,70.14000,61.82200,0.78%,2269975 +2018-01-25,70.50000,71.06000,70.34000,71.05000,62.62400,1.30%,2355894 +2018-01-26,71.50000,72.26000,70.73000,72.26000,63.69100,1.70%,2822805 +2018-01-29,71.87000,72.49000,71.87000,72.05000,63.50500,-0.29%,2533200 +2018-01-30,71.53000,72.08000,71.00000,71.75000,63.24100,-0.42%,2690965 +2018-01-31,72.10000,72.58000,71.55000,72.03000,63.48800,0.39%,4301522 +2018-02-01,69.58000,70.76000,69.16000,69.95000,61.65400,-2.89%,5970528 +2018-02-02,69.66000,69.94000,68.48000,68.55000,60.42100,-2.00%,4026540 +2018-02-05,68.34000,68.66000,65.46000,65.52000,57.75000,-4.42%,4527524 +2018-02-06,64.29000,67.17000,63.86000,66.67000,58.76300,1.76%,5167958 +2018-02-07,66.48000,66.95000,65.48000,65.55000,57.77600,-1.68%,3943318 +2018-02-08,65.55000,65.70000,62.52000,62.56000,55.14100,-4.56%,4894015 +2018-02-09,63.27000,64.93000,62.84000,64.31000,56.68300,2.80%,5571297 +2018-02-12,64.73000,65.43000,64.35000,65.00000,57.29200,1.07%,4229033 +2018-02-13,64.47000,64.86000,63.84000,64.63000,56.96500,-0.57%,2864939 +2018-02-14,64.34000,66.11000,64.20000,66.03000,58.19900,2.17%,3542694 +2018-02-15,66.55000,66.76000,65.78000,66.44000,58.56100,0.62%,2063311 +2018-02-16,66.31000,67.11000,66.27000,66.33000,58.46400,-0.17%,3709756 +2018-02-20,66.76000,67.61000,65.93000,67.04000,59.09000,1.07%,3765360 +2018-02-21,67.09000,68.34000,66.90000,67.05000,59.09800,0.01%,2489795 +2018-02-22,67.44000,68.30000,67.11000,67.43000,59.43300,0.57%,4539180 +2018-02-23,67.43000,68.42000,67.21000,68.36000,60.25300,1.38%,2059718 +2018-02-26,68.58000,69.24000,68.18000,69.14000,60.94100,1.14%,2492992 +2018-02-27,69.15000,69.36000,68.69000,68.69000,60.54400,-0.65%,1767465 +2018-02-28,68.83000,69.33000,67.73000,67.79000,59.75100,-1.31%,3581956 +2018-03-01,67.60000,67.70000,65.73000,66.31000,58.58700,-2.18%,3217644 +2018-03-02,65.64000,66.36000,65.55000,66.28000,58.56100,-0.05%,2824366 +2018-03-05,65.93000,67.17000,65.78000,66.85000,59.06400,0.86%,4767583 +2018-03-06,67.02000,67.12000,66.49000,67.01000,59.20600,0.24%,2046179 +2018-03-07,66.50000,67.21000,66.25000,67.02000,59.21500,0.01%,2840340 +2018-03-08,67.20000,68.04000,67.10000,67.82000,59.92100,1.19%,3191206 +2018-03-09,68.34000,68.98000,67.82000,68.89000,60.86700,1.58%,2253211 +2018-03-12,68.96000,69.15000,68.44000,68.50000,60.52200,-0.57%,1976028 +2018-03-13,68.70000,68.98000,68.00000,68.09000,60.16000,-0.60%,2434820 +2018-03-14,68.39000,68.43000,67.09000,67.28000,59.44400,-1.19%,2462066 +2018-03-15,67.47000,67.87000,67.29000,67.59000,59.71800,0.46%,2109572 +2018-03-16,67.80000,68.12000,67.67000,67.89000,59.98300,0.44%,4332818 +2018-03-19,67.80000,67.98000,66.25000,66.76000,58.98500,-1.66%,2967998 +2018-03-20,66.91000,67.32000,66.63000,66.91000,59.11700,0.22%,1825501 +2018-03-21,66.93000,67.10000,66.20000,66.46000,58.72000,-0.67%,4014163 +2018-03-22,65.92000,66.81000,65.51000,65.55000,57.91600,-1.37%,3789189 +2018-03-23,65.55000,65.71000,64.18000,64.29000,56.80200,-1.92%,2403565 +2018-03-26,65.01000,65.60000,64.27000,65.49000,57.86300,1.87%,2281025 +2018-03-27,65.75000,66.14000,64.53000,64.87000,57.31500,-0.95%,3758600 +2018-03-28,65.02000,65.25000,63.84000,63.85000,56.41400,-1.57%,3629238 +2018-03-29,64.20000,65.89000,63.94000,65.04000,57.46500,1.86%,3967908 +2018-04-02,64.92000,65.38000,62.75000,63.43000,56.04300,-2.48%,2859210 +2018-04-03,63.70000,64.20000,63.13000,64.02000,56.56400,0.93%,2461046 +2018-04-04,63.26000,64.59000,62.67000,64.41000,56.90800,0.61%,2759563 +2018-04-05,64.82000,65.81000,64.68000,65.52000,57.88900,1.72%,3909429 +2018-04-06,64.98000,65.26000,63.16000,63.89000,56.44900,-2.49%,3003813 +2018-04-09,64.49000,65.65000,64.17000,64.79000,57.24400,1.41%,2733435 +2018-04-10,65.31000,66.75000,65.31000,66.20000,58.49000,2.18%,3369104 +2018-04-11,65.50000,65.73000,64.77000,64.94000,57.37700,-1.90%,3989519 +2018-04-12,65.34000,66.03000,65.26000,65.77000,58.11000,1.28%,2229841 +2018-04-13,66.09000,66.21000,65.36000,65.72000,58.06600,-0.08%,2280560 +2018-04-16,66.36000,66.81000,66.10000,66.29000,58.57000,0.87%,1894865 +2018-04-17,66.68000,66.94000,66.01000,66.86000,59.07300,0.86%,2944088 +2018-04-18,66.85000,67.68000,65.41000,67.22000,59.39100,0.54%,3947426 +2018-04-19,67.10000,67.48000,66.71000,66.98000,59.17900,-0.36%,2430000 +2018-04-20,67.06000,67.40000,66.76000,67.05000,59.24100,0.10%,2890700 +2018-04-23,67.31000,67.50000,66.81000,67.18000,59.35600,0.19%,2824289 +2018-04-24,67.25000,67.86000,65.81000,66.15000,58.44600,-1.53%,3787836 +2018-04-25,65.90000,66.58000,65.20000,66.52000,58.77300,0.56%,2914860 +2018-04-26,68.42000,70.15000,68.42000,69.99000,61.83900,5.22%,5460103 +2018-04-27,70.04000,70.58000,69.37000,70.21000,62.03300,0.31%,3351261 +2018-04-30,70.18000,70.80000,69.49000,69.50000,61.40600,-1.01%,4030506 +2018-05-01,69.48000,70.43000,69.27000,70.15000,61.98000,0.94%,3193323 +2018-05-02,69.90000,70.88000,69.62000,70.43000,62.22700,0.40%,3371266 +2018-05-03,69.89000,70.06000,68.97000,69.76000,61.63500,-0.95%,2710432 +2018-05-04,69.38000,70.68000,69.17000,70.38000,62.18300,0.89%,1656716 +2018-05-07,70.52000,70.93000,70.19000,70.33000,62.13900,-0.07%,1580225 +2018-05-08,70.15000,70.25000,69.02000,69.45000,61.36100,-1.25%,3476554 +2018-05-09,69.56000,69.73000,68.56000,69.32000,61.24700,-0.19%,2286704 +2018-05-10,69.97000,70.64000,69.76000,70.60000,62.37800,1.85%,2291615 +2018-05-11,70.45000,70.81000,70.20000,70.52000,62.30700,-0.11%,2215024 +2018-05-14,70.39000,71.70000,70.22000,71.20000,62.90800,0.96%,2981901 +2018-05-15,70.64000,71.05000,70.02000,70.45000,62.24500,-1.05%,2304275 +2018-05-16,70.43000,71.38000,70.18000,70.74000,62.50100,0.41%,2206323 +2018-05-17,70.87000,71.05000,70.22000,70.65000,62.42200,-0.13%,2709463 +2018-05-18,70.74000,70.94000,70.37000,70.60000,62.37800,-0.07%,3478358 +2018-05-21,71.17000,72.30000,71.17000,72.10000,63.70300,2.12%,3227722 +2018-05-22,72.15000,72.39000,71.56000,71.72000,63.36700,-0.53%,2515724 +2018-05-23,71.52000,72.38000,71.46000,72.35000,63.92400,0.88%,2816687 +2018-05-24,72.35000,72.86000,71.82000,72.41000,63.97700,0.08%,5207437 +2018-05-25,72.43000,73.04000,72.21000,72.53000,64.08300,0.17%,2537093 +2018-05-29,71.93000,72.19000,71.03000,71.73000,63.37600,-1.10%,2074342 +2018-05-30,72.08000,72.37000,71.33000,71.87000,63.50000,0.20%,3023624 +2018-05-31,71.67000,72.24000,70.78000,70.84000,62.75700,-1.43%,4969799 +2018-06-01,71.41000,72.75000,71.27000,72.70000,64.40500,2.63%,3546484 +2018-06-04,72.78000,74.48000,72.66000,74.20000,65.73400,2.06%,5339139 +2018-06-05,74.14000,74.34000,73.49000,74.26000,65.78700,0.08%,4334731 +2018-06-06,74.30000,75.36000,74.14000,75.28000,66.69100,1.37%,3993153 +2018-06-07,75.28000,75.46000,73.93000,74.35000,65.86700,-1.24%,2965519 +2018-06-08,74.33000,74.84000,74.12000,74.78000,66.24800,0.58%,3039567 +2018-06-11,74.86000,75.37000,74.50000,75.19000,66.61100,0.55%,2987175 +2018-06-12,75.03000,75.62000,74.77000,75.35000,66.75300,0.21%,3591483 +2018-06-13,75.42000,75.60000,74.46000,74.58000,66.07100,-1.02%,2770000 +2018-06-14,75.02000,75.50000,74.73000,75.41000,66.80600,1.11%,2573527 +2018-06-15,75.32000,75.58000,74.66000,75.22000,66.63800,-0.25%,3172979 +2018-06-18,74.58000,74.80000,73.95000,74.30000,65.82300,-1.22%,2410101 +2018-06-19,73.67000,74.19000,73.51000,74.17000,65.70800,-0.17%,2726855 +2018-06-20,74.12000,74.35000,73.28000,73.33000,64.96300,-1.13%,2371881 +2018-06-21,73.56000,74.53000,73.37000,73.74000,65.32700,0.56%,2830351 +2018-06-22,74.01000,74.86000,73.74000,74.32000,65.84000,0.79%,3373185 +2018-06-25,74.06000,74.13000,73.02000,73.59000,65.19400,-0.98%,3632142 +2018-06-26,73.61000,73.91000,73.12000,73.14000,64.79500,-0.61%,2148305 +2018-06-27,73.45000,73.89000,72.55000,72.55000,64.27200,-0.81%,2539734 +2018-06-28,72.54000,74.13000,72.33000,73.80000,65.38000,1.72%,2834968 +2018-06-29,73.82000,74.69000,73.78000,73.84000,65.41500,0.05%,2603607 +2018-07-02,73.39000,73.80000,72.94000,73.75000,65.33500,-0.12%,1391872 +2018-07-03,73.70000,73.79000,72.92000,73.07000,64.73300,-0.92%,1531868 +2018-07-05,73.59000,73.96000,73.22000,73.80000,65.38000,1.00%,1595656 +2018-07-06,73.88000,74.57000,73.78000,74.37000,65.88500,0.77%,1508822 +2018-07-09,74.60000,74.89000,74.33000,74.67000,66.15000,0.40%,1564477 +2018-07-10,74.96000,75.12000,74.42000,74.63000,66.11500,-0.05%,2229718 +2018-07-11,74.32000,74.90000,74.10000,74.32000,65.84000,-0.42%,1296380 +2018-07-12,74.76000,75.04000,74.23000,74.78000,66.24800,0.62%,1769714 +2018-07-13,74.80000,74.94000,74.51000,74.78000,66.24800,,2089673 +2018-07-16,74.25000,74.29000,73.59000,74.01000,65.56600,-1.03%,2132833 +2018-07-17,73.82000,74.81000,73.73000,74.75000,66.22100,1.00%,2700962 +2018-07-18,74.80000,74.85000,74.32000,74.70000,66.17700,-0.07%,1746754 +2018-07-19,74.60000,74.98000,74.28000,74.74000,66.21300,0.05%,1951132 +2018-07-20,74.72000,75.60000,74.59000,75.00000,66.44300,0.35%,4221020 +2018-07-23,75.00000,75.33000,74.65000,74.94000,66.39000,-0.08%,2405598 +2018-07-24,75.11000,75.72000,75.02000,75.54000,66.92100,0.80%,3279685 +2018-07-25,75.35000,76.51000,75.35000,76.51000,67.78100,1.28%,2552713 +2018-07-26,71.01000,75.00000,71.01000,73.71000,65.30000,-3.66%,6801923 +2018-07-27,73.28000,73.71000,71.28000,71.71000,63.52800,-2.71%,6447008 +2018-07-30,71.64000,72.14000,70.95000,71.36000,63.21800,-0.49%,4136928 +2018-07-31,71.78000,72.71000,71.62000,72.45000,64.18400,1.53%,4379760 +2018-08-01,72.46000,73.13000,72.37000,72.75000,64.45000,0.41%,4001246 +2018-08-02,72.44000,72.58000,71.52000,72.24000,63.99800,-0.70%,2263062 +2018-08-03,72.27000,72.39000,71.63000,72.35000,64.09500,0.15%,1749115 +2018-08-06,72.25000,72.72000,72.14000,72.52000,64.24600,0.23%,1814178 +2018-08-07,72.56000,72.76000,72.10000,72.54000,64.26400,0.03%,2810463 +2018-08-08,72.43000,73.09000,72.41000,72.67000,64.37900,0.18%,3330761 +2018-08-09,72.92000,73.00000,71.98000,72.07000,63.84700,-0.83%,3638638 +2018-08-10,71.95000,71.95000,71.19000,71.50000,63.34200,-0.79%,2341598 +2018-08-13,71.40000,71.89000,70.67000,70.71000,62.64200,-1.10%,1936301 +2018-08-14,70.68000,71.28000,70.65000,70.71000,62.64200,,2133606 +2018-08-15,70.44000,71.34000,70.19000,71.25000,63.12100,0.76%,2811408 +2018-08-16,71.77000,71.94000,71.21000,71.58000,63.41300,0.46%,2162290 +2018-08-17,71.35000,72.14000,71.05000,72.04000,63.82100,0.64%,1898127 +2018-08-20,72.09000,72.44000,71.96000,72.20000,63.96200,0.22%,1697345 +2018-08-21,72.47000,72.76000,71.55000,71.64000,63.46600,-0.78%,5024681 +2018-08-22,71.45000,72.27000,71.23000,72.14000,63.90900,0.70%,1783860 +2018-08-23,72.20000,72.33000,71.85000,71.98000,63.76700,-0.22%,2553841 +2018-08-24,72.23000,72.51000,71.86000,72.35000,64.09500,0.51%,2232064 +2018-08-27,72.60000,73.19000,72.51000,72.98000,64.65300,0.87%,2133704 +2018-08-28,73.15000,73.25000,72.74000,73.06000,64.72400,0.11%,2728029 +2018-08-29,73.30000,74.09000,73.04000,73.96000,65.52200,1.23%,2336258 +2018-08-30,73.76000,74.19000,73.42000,73.90000,65.63700,-0.08%,2982617 +2018-08-31,73.68000,74.45000,73.65000,74.37000,66.05400,0.64%,2980301 +2018-09-04,74.80000,75.13000,74.38000,74.79000,66.42700,0.56%,5077268 +2018-09-05,74.59000,74.75000,73.67000,74.07000,65.78800,-0.96%,4173819 +2018-09-06,73.95000,74.73000,73.68000,74.52000,66.18700,0.61%,2367114 +2018-09-07,74.37000,74.84000,74.01000,74.59000,66.25000,0.09%,2950650 +2018-09-10,74.84000,75.14000,74.64000,74.89000,66.51600,0.40%,2403970 +2018-09-11,74.82000,76.13000,74.74000,75.87000,67.38600,1.31%,2712962 +2018-09-12,75.87000,76.22000,75.52000,76.08000,67.57300,0.28%,2351937 +2018-09-13,76.22000,77.22000,76.19000,77.13000,68.50500,1.38%,2903529 +2018-09-14,77.17000,77.85000,77.17000,77.69000,69.00300,0.73%,2305009 +2018-09-17,77.45000,77.52000,76.94000,77.04000,68.42600,-0.84%,2657169 +2018-09-18,77.03000,77.50000,76.93000,77.24000,68.60300,0.26%,2228233 +2018-09-19,77.40000,77.81000,77.30000,77.64000,68.95800,0.52%,3124795 +2018-09-20,77.90000,78.38000,77.59000,77.69000,69.00300,0.06%,2293522 +2018-09-21,77.85000,77.92000,77.32000,77.37000,68.71900,-0.41%,4064285 +2018-09-24,77.39000,77.84000,77.24000,77.75000,69.05600,0.49%,1575273 +2018-09-25,77.85000,77.96000,77.25000,77.46000,68.79900,-0.37%,1960374 +2018-09-26,77.46000,77.69000,76.79000,76.90000,68.30100,-0.72%,2964005 +2018-09-27,77.10000,77.13000,76.55000,76.60000,68.03500,-0.39%,2181972 +2018-09-28,76.58000,77.54000,76.55000,77.09000,68.47000,0.64%,3484821 +2018-10-01,77.50000,78.23000,77.33000,77.80000,69.10100,0.92%,2791538 +2018-10-02,77.63000,77.78000,77.18000,77.30000,68.65600,-0.64%,1788864 +2018-10-03,77.39000,77.50000,75.68000,75.91000,67.42200,-1.80%,3536806 +2018-10-04,75.56000,75.56000,73.90000,74.25000,65.94800,-2.19%,3137195 +2018-10-05,74.25000,74.70000,73.56000,74.18000,65.88500,-0.09%,2367756 +2018-10-08,73.89000,74.15000,72.72000,73.33000,65.13000,-1.15%,2903846 +2018-10-09,73.01000,73.53000,72.71000,72.98000,64.82000,-0.48%,3180102 +2018-10-10,72.89000,72.89000,71.12000,71.19000,63.23000,-2.45%,3101568 +2018-10-11,70.92000,71.69000,69.52000,70.17000,62.32400,-1.43%,4111456 +2018-10-12,71.28000,71.94000,70.37000,71.25000,63.28300,1.54%,2340463 +2018-10-15,71.20000,71.52000,70.44000,70.87000,62.94500,-0.53%,2127171 +2018-10-16,70.86000,71.84000,70.33000,71.76000,63.73600,1.26%,3099003 +2018-10-17,71.43000,72.54000,71.00000,72.44000,64.34000,0.95%,3257164 +2018-10-18,72.28000,72.28000,69.99000,70.47000,62.59000,-2.72%,4249987 +2018-10-19,70.65000,70.91000,69.20000,69.46000,61.69300,-1.43%,3166530 +2018-10-22,69.46000,69.73000,68.38000,69.02000,61.30200,-0.63%,4823544 +2018-10-23,67.79000,69.04000,67.04000,68.73000,61.04500,-0.42%,3942950 +2018-10-24,68.83000,69.28000,67.40000,67.49000,59.94300,-1.80%,2822760 +2018-10-25,67.70000,68.39000,66.91000,67.84000,60.25400,0.52%,2772751 +2018-10-26,67.22000,67.67000,66.19000,67.10000,59.59700,-1.09%,2447273 +2018-10-29,68.15000,68.43000,66.21000,67.04000,59.54400,-0.09%,3843458 +2018-10-30,67.22000,68.89000,67.00000,68.66000,60.98300,2.42%,5427746 +2018-10-31,62.80000,64.09000,61.05000,62.51000,55.52000,-8.96%,14749300 +2018-11-01,62.63000,63.56000,62.05000,63.07000,56.01800,0.90%,9031784 +2018-11-02,63.71000,64.40000,61.66000,62.18000,55.22700,-1.41%,4036961 +2018-11-05,62.42000,62.85000,61.76000,62.50000,55.51100,0.51%,4806876 +2018-11-06,62.22000,63.47000,62.04000,63.43000,56.33700,1.49%,3764568 +2018-11-07,63.92000,64.11000,63.10000,63.50000,56.40000,0.11%,5380250 +2018-11-08,63.24000,64.10000,63.21000,63.87000,56.72800,0.58%,3232311 +2018-11-09,63.76000,63.76000,62.94000,63.48000,56.38200,-0.61%,2345543 +2018-11-12,63.44000,63.44000,61.49000,61.56000,54.67700,-3.02%,4020292 +2018-11-13,62.40000,64.19000,62.05000,63.03000,55.98200,2.39%,5074532 +2018-11-14,63.36000,64.20000,62.73000,63.83000,56.69300,1.27%,5966272 +2018-11-15,63.41000,65.84000,62.83000,65.83000,58.46900,3.13%,8749997 +2018-11-16,65.46000,66.91000,65.40000,66.51000,59.07300,1.03%,7507997 +2018-11-19,66.64000,66.72000,64.79000,65.02000,57.75000,-2.24%,4066256 +2018-11-20,64.63000,64.92000,63.75000,64.18000,57.00400,-1.29%,4253957 +2018-11-21,64.57000,65.58000,64.33000,65.53000,58.20300,2.10%,5319492 +2018-11-23,64.96000,65.54000,64.92000,65.47000,58.14900,-0.09%,1503876 +2018-11-26,65.89000,66.10000,65.18000,65.98000,58.60200,0.78%,2990167 +2018-11-27,65.68000,65.97000,65.15000,65.96000,58.58500,-0.03%,4012392 +2018-11-28,66.50000,68.34000,66.09000,68.32000,60.68100,3.58%,3562295 +2018-11-29,67.96000,68.51000,67.79000,68.02000,60.41400,-0.44%,3098666 +2018-11-30,67.87000,68.64000,67.54000,68.55000,61.05400,0.78%,4091026 +2018-12-03,68.93000,69.37000,68.43000,69.20000,61.63300,0.95%,5702110 +2018-12-04,69.10000,69.29000,67.20000,67.26000,59.90500,-2.80%,6602686 +2018-12-06,66.35000,66.85500,64.96000,66.79000,59.48600,-0.70%,4274141 +2018-12-07,66.52000,66.91000,64.76000,65.02000,57.91000,-2.65%,4614387 +2018-12-10,64.99000,65.70000,63.97000,65.48000,58.31900,0.71%,4465142 +2018-12-11,66.06000,66.82000,65.58000,66.19000,58.95200,1.08%,3499094 +2018-12-12,66.97000,67.75000,66.94000,67.00000,59.67300,1.22%,3159567 +2018-12-13,67.02000,67.51000,66.54000,66.95000,59.62900,-0.07%,2796041 +2018-12-14,66.28000,66.46000,65.31000,65.70000,58.51500,-1.87%,2731140 +2018-12-17,65.34000,65.97000,63.94000,64.19000,57.17000,-2.30%,5682923 +2018-12-18,64.84000,65.57000,64.27000,65.11000,57.99000,1.43%,4907490 +2018-12-19,65.41000,65.95000,63.66000,64.05000,57.04600,-1.63%,4905675 +2018-12-20,64.07000,64.29000,62.25000,62.68000,55.82600,-2.14%,4755953 +2018-12-21,62.75000,64.29000,62.22000,62.90000,56.02200,0.35%,7910773 +2018-12-24,62.48000,62.55000,61.40000,61.45000,54.73000,-2.31%,3202744 +2018-12-26,61.74000,64.13000,61.74000,64.13000,57.11700,4.36%,4321436 +2018-12-27,63.49000,65.63000,63.33000,65.56000,58.39100,2.23%,4110721 +2018-12-28,65.84000,66.00000,64.97000,65.21000,58.07900,-0.53%,2881114 +2018-12-31,65.59000,66.23000,65.22000,65.82000,58.62200,0.94%,2230947 +2019-01-02,66.00000,66.81000,64.91400,65.30000,58.15900,-0.79%,4816875 +2019-01-03,65.02000,65.43000,64.13000,64.48000,57.42900,-1.26%,4642430 +2019-01-04,65.13000,66.59000,65.11000,66.50000,59.22800,3.13%,4759927 +2019-01-07,66.21000,67.08000,66.10000,66.17000,58.93400,-0.50%,4908029 +2019-01-08,66.65000,67.09000,65.27000,65.99000,58.77400,-0.27%,4764516 +2019-01-09,66.35000,67.68000,66.25000,67.12000,59.78000,1.71%,3848139 +2019-01-10,66.90000,67.36000,66.54000,67.31000,59.94900,0.28%,2668312 +2019-01-11,66.90000,67.04000,66.45000,66.81000,59.50400,-0.74%,2490089 +2019-01-14,66.32000,66.47000,66.04000,66.12000,58.88900,-1.03%,4054074 +2019-01-15,66.63000,67.63000,66.18000,67.54000,60.15400,2.15%,3893431 +2019-01-16,67.40000,68.41000,67.40000,68.26000,60.79500,1.07%,4253085 +2019-01-17,68.21000,69.39000,68.15000,69.12000,61.56100,1.26%,6282432 +2019-01-18,69.57000,70.82000,69.12000,70.63000,62.90600,2.18%,3396629 +2019-01-22,70.05000,70.42000,69.23000,69.66000,62.04200,-1.37%,4290951 +2019-01-23,69.63000,69.99000,68.69000,69.64000,62.02400,-0.03%,3209816 +2019-01-24,69.70000,70.13000,69.38000,69.95000,62.30100,0.45%,2613361 +2019-01-25,70.15000,70.58000,70.14000,70.33000,62.63900,0.54%,1962269 +2019-01-28,69.93000,70.42000,69.86000,70.17000,62.49600,-0.23%,2213520 +2019-01-29,70.31000,70.60000,69.92000,70.25000,62.56800,0.11%,2427402 +2019-01-30,70.56000,71.97000,70.31000,71.72000,63.87700,2.09%,4267276 +2019-01-31,70.95000,73.03000,70.00000,72.49000,64.56300,1.07%,5555783 +2019-02-01,73.75000,73.75000,72.05000,72.13000,64.24200,-0.50%,3831600 +2019-02-04,72.28000,72.68000,71.80000,72.57000,64.63400,0.61%,2601369 +2019-02-05,72.52000,72.70000,72.00000,72.05000,64.17100,-0.72%,2676793 +2019-02-06,71.81000,72.31000,71.70000,71.77000,63.92200,-0.39%,2052045 +2019-02-07,71.42000,71.66000,70.67000,71.11000,63.33400,-0.92%,2204717 +2019-02-08,70.84000,71.51000,70.57000,71.50000,63.68100,0.55%,2571125 +2019-02-11,71.74000,72.04000,71.60000,71.73000,63.88600,0.32%,1760826 +2019-02-12,72.07000,72.55000,71.93000,72.48000,64.55400,1.05%,3458708 +2019-02-13,72.68000,72.96000,72.31000,72.67000,64.72300,0.26%,2421085 +2019-02-14,72.50000,72.96000,72.38000,72.44000,64.51800,-0.32%,2200661 +2019-02-15,73.01000,73.52000,72.91000,73.43000,65.40000,1.37%,2372310 +2019-02-19,73.17000,73.73000,73.17000,73.47000,65.43600,0.05%,1999491 +2019-02-20,73.50000,74.22000,73.25000,74.13000,66.02300,0.90%,2816698 +2019-02-21,74.04000,74.39000,73.81000,74.03000,65.93400,-0.13%,2388253 +2019-02-22,74.15000,74.83000,74.15000,74.68000,66.51300,0.88%,2136534 +2019-02-25,74.97000,75.73000,74.77000,74.79000,66.61100,0.15%,3457169 +2019-02-26,74.71000,75.02000,74.44000,74.91000,66.71800,0.16%,3350471 +2019-02-27,74.55000,75.64000,74.55000,75.07000,66.86100,0.21%,2997892 +2019-02-28,74.72000,75.00000,74.00000,74.73000,66.72700,-0.45%,3375061 +2019-03-01,75.16000,76.10000,75.11000,75.84000,67.71800,1.49%,2420547 +2019-03-04,76.18000,76.25000,74.71000,75.47000,67.38800,-0.49%,3723887 +2019-03-05,75.38000,75.87000,75.16000,75.71000,67.60200,0.32%,2162552 +2019-03-06,75.89000,75.98000,74.45000,74.73000,66.72700,-1.29%,2382189 +2019-03-07,74.68000,74.96000,74.39000,74.72000,66.71800,-0.01%,2916920 +2019-03-08,74.33000,74.58000,73.40000,74.13000,66.19100,-0.79%,2818406 +2019-03-11,74.54000,75.14000,74.39000,75.12000,67.07500,1.34%,2015798 +2019-03-12,75.35000,75.71000,75.02000,75.68000,67.57500,0.75%,3579383 +2019-03-13,75.92000,76.66000,75.64000,76.38000,68.20000,0.92%,2485465 +2019-03-14,76.28000,76.59000,75.66000,76.51000,68.31600,0.17%,1993191 +2019-03-15,76.29000,77.13000,76.29000,76.94000,68.70000,0.56%,5042400 +2019-03-18,77.14000,77.14000,76.50000,76.95000,68.70900,0.01%,1862176 +2019-03-19,77.15000,77.74000,76.80000,77.59000,69.28100,0.83%,2063980 +2019-03-20,77.68000,77.74000,76.87000,77.18000,68.91500,-0.53%,2728792 +2019-03-21,76.91000,78.46000,76.91000,78.45000,70.04900,1.65%,2115010 +2019-03-22,78.10000,78.52000,77.17000,77.24000,68.96800,-1.54%,3152176 +2019-03-25,77.27000,78.05000,77.11000,77.63000,69.31600,0.50%,2050879 +2019-03-26,78.17000,78.95000,77.94000,78.80000,70.36100,1.51%,3571475 +2019-03-27,78.73000,79.35000,78.06000,79.09000,70.62000,0.37%,4062682 +2019-03-28,79.29000,79.85000,78.90000,79.69000,71.15600,0.76%,3170108 +2019-03-29,80.00000,81.42000,79.99000,81.31000,72.60200,2.03%,4078720 +2019-04-01,81.89000,82.25000,80.98000,81.77000,73.01300,0.57%,3661293 +2019-04-02,81.85000,81.85000,80.87000,81.54000,72.80800,-0.28%,2412238 +2019-04-03,81.87000,81.95000,80.60000,80.87000,72.21000,-0.82%,4269753 +2019-04-04,80.58000,80.83000,80.05000,80.55000,71.92400,-0.40%,2246717 +2019-04-05,80.52000,80.95000,80.09000,80.67000,72.03100,0.15%,2061883 +2019-04-08,79.80000,80.22000,79.00000,79.66000,71.12900,-1.25%,3637844 +2019-04-09,79.47000,80.52000,79.42000,80.07000,71.49500,0.51%,1966593 +2019-04-10,80.01000,80.56000,79.96000,80.16000,71.57600,0.11%,1807294 +2019-04-11,80.45000,80.45000,79.32000,79.83000,71.28100,-0.41%,1909606 +2019-04-12,80.02000,80.12000,79.05000,79.32000,70.82600,-0.64%,2226166 +2019-04-15,79.58000,79.95000,79.22000,79.61000,71.08400,0.37%,1846316 +2019-04-16,80.00000,80.26000,77.42000,77.62000,69.30800,-2.50%,2384355 +2019-04-17,77.68000,77.69000,73.98000,74.39000,66.42300,-4.16%,5641708 +2019-04-18,74.59000,74.86000,73.38000,74.33000,66.37000,-0.08%,4054375 +2019-04-22,74.08000,75.54000,74.03000,75.25000,67.19100,1.24%,3086387 +2019-04-23,75.69000,76.87000,75.32000,76.34000,68.16500,1.45%,3411787 +2019-04-24,76.18000,77.01000,75.98000,76.28000,68.11100,-0.08%,4393881 +2019-04-25,74.93000,76.42000,74.05000,76.25000,68.08400,-0.04%,6132904 +2019-04-26,76.16000,76.45000,74.86000,76.18000,68.02200,-0.09%,2408048 +2019-04-29,76.18000,76.18000,74.97000,75.51000,67.42400,-0.88%,2390316 +2019-04-30,75.70000,76.45000,75.23000,76.30000,68.12900,1.05%,2877885 +2019-05-01,76.20000,76.29000,75.21000,75.45000,67.37000,-1.11%,1782781 +2019-05-02,75.51000,76.77000,75.39000,76.29000,68.12000,1.11%,2453323 +2019-05-03,76.76000,77.58000,76.63000,77.30000,69.02200,1.32%,2539237 +2019-05-06,76.07000,77.53000,75.79000,77.32000,69.04000,0.03%,2489475 +2019-05-07,76.81000,77.29000,76.00000,76.69000,68.47700,-0.81%,2403535 +2019-05-08,76.72000,77.08000,76.24000,76.69000,68.47700,,1637851 +2019-05-09,75.87000,76.24000,75.01000,76.00000,67.86100,-0.90%,2376428 +2019-05-10,75.66000,76.31000,74.04000,75.94000,67.80700,-0.08%,3406681 +2019-05-13,75.22000,75.90000,74.95000,75.44000,67.36100,-0.66%,1931034 +2019-05-14,75.68000,76.47000,75.50000,75.88000,67.75400,0.58%,2315061 +2019-05-15,75.51000,76.11000,75.06000,75.94000,67.80700,0.08%,2511750 +2019-05-16,76.03000,77.21000,75.90000,76.90000,68.66500,1.26%,2544582 +2019-05-17,76.18000,77.15000,75.82000,75.98000,67.84300,-1.20%,2349145 +2019-05-20,75.72000,75.97000,74.92000,75.32000,67.25400,-0.87%,2281367 +2019-05-21,75.78000,76.17000,75.19000,75.30000,67.23600,-0.03%,2649295 +2019-05-22,75.15000,75.79000,74.97000,75.57000,67.47700,0.36%,2429142 +2019-05-23,75.35000,75.52000,74.50000,75.03000,66.99500,-0.71%,1480761 +2019-05-24,75.21000,75.54000,74.89000,75.10000,67.05700,0.09%,1641905 +2019-05-28,75.18000,75.85000,74.00000,74.18000,66.23600,-1.23%,2609403 +2019-05-29,74.00000,74.20000,73.38000,73.84000,65.93200,-0.46%,1437190 +2019-05-30,74.05000,74.67000,73.88000,74.37000,66.40600,0.72%,2104064 +2019-05-31,73.07000,73.81000,72.42000,73.44000,65.57500,-1.25%,2825485 +2019-06-03,73.67000,74.72000,73.45000,73.96000,66.04000,0.71%,3111918 +2019-06-04,74.78000,76.45500,74.33000,76.21000,68.04900,3.04%,3890464 +2019-06-05,76.75000,77.60000,76.56000,76.99000,68.74500,1.02%,3195795 +2019-06-06,76.77000,77.37000,76.41000,76.85000,68.81600,-0.18%,2378887 +2019-06-07,77.36000,78.13000,77.29000,77.58000,69.47000,0.95%,2441454 +2019-06-10,78.06000,78.44000,77.87000,78.17000,69.99800,0.76%,1386032 +2019-06-11,78.50000,78.78000,76.93000,77.65000,69.53300,-0.67%,1594183 +2019-06-12,77.73000,78.25000,77.59000,77.97000,69.81900,0.41%,1721949 +2019-06-13,78.21000,78.28000,77.50000,78.21000,70.03400,0.31%,1832989 +2019-06-14,78.46000,78.92000,77.80000,77.93000,69.78400,-0.36%,1580651 +2019-06-17,77.94000,79.04000,77.85000,78.85000,70.60700,1.18%,2010899 +2019-06-18,79.61000,80.63000,79.13000,80.56000,72.13900,2.17%,3411760 +2019-06-19,80.46000,81.41000,79.94000,81.31000,72.81000,0.93%,2108058 +2019-06-20,81.95000,82.80000,81.35000,82.04000,73.46400,0.90%,2845479 +2019-06-21,82.17000,82.72000,81.21000,82.41000,73.79500,0.45%,3514348 +2019-06-24,82.47000,82.64000,81.88000,82.27000,73.67000,-0.17%,1617795 +2019-06-25,82.00000,82.66000,81.67000,81.73000,73.18600,-0.66%,1900794 +2019-06-26,81.64000,81.94000,79.42000,80.62000,72.19200,-1.36%,2373071 +2019-06-27,81.00000,81.86000,80.97000,81.67000,73.13300,1.30%,1629277 +2019-06-28,81.99000,82.03000,81.36000,81.90000,73.33900,0.28%,5095105 +2019-07-01,82.74000,82.77000,81.10000,81.43000,72.91800,-0.57%,2266758 +2019-07-02,81.67000,81.74000,80.83000,81.71000,73.16800,0.34%,1826700 +2019-07-03,82.10000,82.49000,81.61000,82.07000,73.49100,0.44%,1072910 +2019-07-05,81.62000,82.14000,81.30000,82.01000,73.43700,-0.07%,1296785 +2019-07-08,81.85000,81.99000,81.19000,81.58000,73.05200,-0.52%,1806952 +2019-07-09,81.45000,82.50000,81.14000,81.40000,72.89100,-0.22%,1835167 +2019-07-10,81.66000,82.71000,81.47000,82.12000,73.53600,0.88%,2758631 +2019-07-11,82.60000,82.85000,81.66000,82.53000,73.90300,0.50%,1988277 +2019-07-12,82.48000,82.63000,81.30000,81.65000,73.11500,-1.07%,1147800 +2019-07-15,81.78000,82.18000,81.26000,82.01000,73.43700,0.44%,1732777 +2019-07-16,82.18000,82.76000,81.81000,82.07000,73.49100,0.07%,2092613 +2019-07-17,82.50000,82.73000,81.86000,82.65000,74.01000,0.71%,2427681 +2019-07-18,82.50000,83.93000,82.33000,83.08000,74.39500,0.52%,3649870 +2019-07-19,83.41000,83.79000,82.57000,83.10000,74.41300,0.02%,2838675 +2019-07-22,83.32000,83.39000,82.53000,82.69000,74.04600,-0.49%,1633642 +2019-07-23,82.84000,83.56000,82.56000,83.30000,74.59200,0.74%,1741408 +2019-07-24,83.55000,84.08000,83.10000,83.93000,75.15600,0.76%,2843647 +2019-07-25,85.16000,86.12000,83.81000,85.16000,76.25800,1.47%,4909926 +2019-07-26,85.79000,86.65000,84.09000,85.15000,76.24900,-0.01%,2545105 +2019-07-29,85.20000,86.02000,85.16000,85.97000,76.98300,0.96%,1987852 +2019-07-30,85.46000,86.28000,85.33000,86.16000,77.15300,0.22%,2031837 +2019-07-31,85.89000,86.10000,83.29000,83.97000,75.19200,-2.54%,2768772 +2019-08-01,84.21000,86.15000,84.13000,85.08000,76.18600,1.32%,2164572 +2019-08-02,84.77000,85.44000,83.77000,84.70000,75.84600,-0.45%,1573832 +2019-08-05,83.69000,84.00000,81.21000,81.91000,73.34800,-3.29%,2305018 +2019-08-06,82.38000,83.43000,81.66000,83.41000,74.69100,1.83%,1781702 +2019-08-07,82.59000,83.94000,81.59000,83.82000,75.05800,0.49%,1689087 +2019-08-08,83.77000,85.80000,83.64000,85.74000,76.77700,2.29%,2310936 +2019-08-09,85.75000,86.68000,85.48000,85.97000,76.98300,0.27%,2132784 +2019-08-12,85.88000,86.81000,85.40000,85.60000,76.65200,-0.43%,2052151 +2019-08-13,86.00000,88.28000,85.79000,88.18000,78.96200,3.01%,3379070 +2019-08-14,87.01000,87.35000,85.78000,85.84000,76.86700,-2.65%,2448709 +2019-08-15,86.14000,87.07000,85.45000,85.78000,76.81300,-0.07%,2720742 +2019-08-16,86.31000,87.41000,86.10000,86.97000,77.87900,1.39%,1583123 +2019-08-19,87.71000,88.23000,87.31000,87.87000,78.68400,1.03%,1339194 +2019-08-20,88.18000,88.48000,86.93000,86.97000,77.87900,-1.02%,1665553 +2019-08-21,87.40000,87.81000,87.14000,87.31000,78.18300,0.39%,1405208 +2019-08-22,87.34000,87.79000,86.64000,87.21000,78.09300,-0.11%,1485364 +2019-08-23,87.25000,87.34000,84.62000,85.03000,76.14100,-2.50%,1835266 +2019-08-26,85.78000,86.02000,84.99000,85.77000,76.80400,0.87%,1918774 +2019-08-27,86.02000,87.05000,85.76000,86.39000,77.35900,0.72%,1892641 +2019-08-28,86.08000,87.26000,86.02000,86.93000,77.84300,0.63%,1285400 +2019-08-29,87.45000,87.72000,86.46000,87.50000,78.55000,0.66%,1163426 +2019-08-30,88.02000,88.21000,87.33000,87.95000,78.95400,0.51%,3796321 +2019-09-03,87.62000,88.00000,86.97000,87.78000,78.80200,-0.19%,3394370 +2019-09-04,88.39000,88.41000,87.00000,87.50000,78.55000,-0.32%,1658300 +2019-09-05,88.12000,88.33000,87.42000,87.91000,78.91800,0.47%,1930806 +2019-09-06,88.50000,89.93000,88.23000,89.78000,80.59700,2.13%,2994604 +2019-09-09,89.66000,89.81000,87.04000,87.20000,78.28100,-2.87%,2838036 +2019-09-10,86.76000,87.23000,84.46000,85.91000,77.12300,-1.48%,3847529 +2019-09-11,85.72000,87.70000,85.72000,86.71000,77.84100,0.93%,2585232 +2019-09-12,87.30000,88.22000,87.10000,87.82000,78.83700,1.28%,1948547 +2019-09-13,87.76000,88.22000,86.76000,86.93000,78.03800,-1.01%,1869171 +2019-09-16,86.56000,87.72000,86.55000,86.92000,78.02900,-0.01%,1765524 +2019-09-17,87.22000,88.23000,86.51000,87.57000,78.61300,0.75%,1962226 +2019-09-18,87.69000,88.21000,86.79000,87.44000,78.49600,-0.15%,1807350 +2019-09-19,87.38000,88.18000,87.14000,87.46000,78.51400,0.02%,1790195 +2019-09-20,87.70000,88.41000,87.10000,87.40000,78.46000,-0.07%,10458320 +2019-09-23,87.38000,87.56000,86.60000,86.84000,77.95800,-0.64%,3625528 +2019-09-24,87.00000,87.68000,85.96000,86.45000,77.60800,-0.45%,2695149 +2019-09-25,86.35000,86.90000,86.25000,86.80000,77.92200,0.40%,1920281 +2019-09-26,87.36000,87.97000,87.11000,87.73000,78.75700,1.07%,2658005 +2019-09-27,87.92000,87.92000,85.71000,85.93000,77.14100,-2.05%,2175627 +2019-09-30,86.15000,87.89000,86.09000,87.47000,78.52300,1.79%,2909056 +2019-10-01,87.64000,87.94000,85.82000,85.91000,77.12300,-1.78%,1991459 +2019-10-02,85.52000,85.76000,83.76000,84.23000,75.61500,-1.96%,2144277 +2019-10-03,84.00000,85.54000,83.48000,85.24000,76.52100,1.20%,3185619 +2019-10-04,85.82000,86.68000,85.49000,86.64000,77.77800,1.64%,1319548 +2019-10-07,86.23000,86.50000,85.76000,85.79000,77.01500,-0.98%,1205179 +2019-10-08,85.32000,86.00000,84.68000,85.01000,76.31500,-0.91%,2518959 +2019-10-09,85.79000,87.18000,85.79000,86.90000,78.01200,2.22%,2218812 +2019-10-10,86.37000,87.99000,86.37000,87.61000,78.64900,0.82%,2723421 +2019-10-11,88.50000,89.00000,87.88000,88.03000,79.02600,0.48%,2284582 +2019-10-14,88.00000,88.31000,87.13000,87.20000,78.28100,-0.94%,1670175 +2019-10-15,87.67000,87.96000,87.02000,87.74000,78.76600,0.62%,1366701 +2019-10-16,87.25000,88.06000,86.37000,87.02000,78.11900,-0.82%,2301669 +2019-10-17,87.50000,88.15000,87.17000,87.85000,78.86400,0.95%,1529208 +2019-10-18,87.63000,88.27000,87.50000,87.99000,78.99000,0.16%,1832934 +2019-10-21,88.48000,89.10000,88.36000,88.45000,79.40300,0.52%,1789315 +2019-10-22,88.58000,88.71000,86.99000,87.04000,78.13700,-1.59%,1480595 +2019-10-23,87.29000,88.34000,87.29000,87.95000,78.95400,1.05%,2784840 +2019-10-24,79.50000,82.17000,77.03000,79.08000,70.99100,-10.09%,12807134 +2019-10-25,77.14000,77.97000,75.67000,77.28000,69.37500,-2.28%,9897355 +2019-10-28,77.35000,78.92000,77.01000,77.85000,69.88700,0.74%,3660208 +2019-10-29,77.76000,78.32000,77.06000,77.86000,69.89600,0.01%,2994597 +2019-10-30,77.93000,77.98000,76.23000,76.88000,69.01600,-1.26%,5089974 +2019-10-31,76.87000,77.04000,76.42000,76.70000,68.85500,-0.23%,4544165 +2019-11-01,77.12000,78.39000,77.04000,77.91000,69.94100,1.58%,5054297 +2019-11-04,78.21000,78.49000,77.13000,77.83000,69.86900,-0.10%,3042886 +2019-11-05,78.04000,78.04000,77.11000,77.48000,69.55500,-0.45%,2639650 +2019-11-06,77.56000,78.63000,77.32000,78.37000,70.35400,1.15%,3223164 +2019-11-07,77.95000,78.31000,77.50000,78.00000,70.02200,-0.47%,3544182 +2019-11-08,77.78000,78.67000,77.68000,78.51000,70.48000,0.65%,3064876 +2019-11-11,78.32000,79.35000,78.20000,78.86000,70.79400,0.45%,3070074 +2019-11-12,79.23000,80.85000,79.00000,80.10000,71.90700,1.57%,4688116 +2019-11-13,80.80000,81.13000,80.13000,80.88000,72.60700,0.97%,3823960 +2019-11-14,80.72000,81.01000,80.43000,80.74000,72.48200,-0.17%,1999900 +2019-11-15,80.54000,81.51000,80.54000,81.44000,73.11000,0.87%,2047860 +2019-11-18,81.24000,81.88000,80.85000,81.12000,72.82300,-0.39%,2572143 +2019-11-19,81.21000,81.93000,80.74000,81.67000,73.31600,0.68%,2326726 +2019-11-20,81.46000,82.24000,81.35000,82.00000,73.61300,0.40%,3291399 +2019-11-21,81.85000,82.43000,81.33000,82.25000,73.83700,0.30%,2243919 +2019-11-22,82.03000,82.25000,81.64000,82.02000,73.63100,-0.28%,3077448 +2019-11-25,82.54000,82.74000,81.87000,82.04000,73.64900,0.02%,2271056 +2019-11-26,82.15000,82.83000,81.83000,82.01000,73.62200,-0.04%,3815364 +2019-11-27,81.91000,82.62000,81.75000,82.46000,74.02600,0.55%,1374752 +2019-11-29,82.21000,82.87000,81.90000,81.97000,73.58600,-0.59%,854269 +2019-12-02,82.10000,82.42000,81.15000,81.86000,73.48700,-0.13%,1929539 +2019-12-03,81.30000,81.61000,80.52000,81.01000,72.72400,-1.04%,1661707 +2019-12-04,81.18000,82.61000,81.18000,82.43000,73.99900,1.75%,1928114 +2019-12-05,82.24000,82.67000,81.64000,82.48000,74.24100,0.06%,1454684 +2019-12-06,82.81000,83.53000,82.77000,83.17000,74.86200,0.84%,2014236 +2019-12-09,83.13000,83.13000,81.40000,81.55000,73.40400,-1.95%,2988442 +2019-12-10,80.82000,82.51000,80.63000,82.29000,74.07000,0.91%,3200494 +2019-12-11,82.45000,83.13000,82.06000,83.01000,74.71800,0.87%,2925770 +2019-12-12,83.15000,83.81000,82.74000,83.51000,75.16800,0.60%,2319613 +2019-12-13,83.64000,84.04000,83.18000,83.96000,75.57300,0.54%,1836636 +2019-12-16,84.52000,84.69000,83.68000,83.86000,75.48300,-0.12%,2870197 +2019-12-17,82.68000,83.27000,81.28000,83.25000,74.93400,-0.73%,3486017 +2019-12-18,83.33000,83.76000,82.99000,83.66000,75.30300,0.49%,3911317 +2019-12-19,83.61000,83.68000,82.10000,82.22000,74.00700,-1.72%,2814877 +2019-12-20,82.50000,82.97000,82.25000,82.49000,74.25000,0.33%,3904880 +2019-12-23,82.79000,84.66000,82.50000,84.52000,76.07700,2.46%,2201576 +2019-12-24,84.52000,84.78000,84.15000,84.69000,76.23000,0.20%,628567 +2019-12-26,84.85000,84.91000,83.86000,84.33000,75.90600,-0.43%,838579 +2019-12-27,84.57000,84.57000,83.93000,84.05000,75.65400,-0.33%,798061 +2019-12-30,84.10000,84.22000,83.07000,83.43000,75.09600,-0.74%,866292 +2019-12-31,83.38000,83.66000,83.15000,83.62000,75.26700,0.23%,1292679 +2020-01-02,85.00000,85.87000,84.18000,85.87000,77.29200,2.69%,2957832 +2020-01-03,84.48000,85.76000,84.39000,85.50000,76.95900,-0.43%,1871712 +2020-01-06,85.30000,85.59000,84.15000,85.29000,76.77000,-0.25%,3500033 +2020-01-07,84.71000,85.93000,84.70000,85.49000,76.95000,0.23%,4803153 +2020-01-08,85.61000,86.99000,85.54000,86.73000,78.06700,1.45%,3576601 +2020-01-09,86.61000,87.08000,85.86000,86.54000,77.89600,-0.22%,2098938 +2020-01-10,86.97000,87.05000,85.65000,85.90000,77.31900,-0.74%,3118879 +2020-01-13,87.47000,90.30000,87.10000,89.37000,80.44300,4.04%,5007675 +2020-01-14,88.76000,89.27000,87.89000,89.21000,80.29900,-0.18%,3836284 +2020-01-15,89.20000,89.95000,88.69000,89.56000,80.61400,0.39%,2561016 +2020-01-16,90.00000,90.00000,89.32000,89.99000,81.00100,0.48%,2243904 +2020-01-17,89.84000,89.93000,89.21000,89.73000,80.76700,-0.29%,4474921 +2020-01-21,89.52000,91.87000,89.31000,91.07000,81.97300,1.49%,4284864 +2020-01-22,91.61000,91.86000,90.58000,91.16000,82.05400,0.10%,2815351 +2020-01-23,91.03000,91.43000,90.53000,91.10000,82.00000,-0.07%,2129415 +2020-01-24,91.24000,91.47000,90.51000,90.78000,81.71200,-0.35%,1610778 +2020-01-27,89.68000,90.96000,89.12000,90.53000,81.48700,-0.28%,2222430 +2020-01-28,90.70000,90.94000,90.26000,90.55000,81.50500,0.02%,1952233 +2020-01-29,90.71000,91.17000,90.48000,90.50000,81.46000,-0.06%,1548201 +2020-01-30,89.85000,90.70000,89.27000,90.64000,81.58600,0.15%,1608469 +2020-01-31,90.28000,90.32000,89.05000,89.22000,80.30800,-1.57%,1796512 +2020-02-03,89.98000,90.64000,89.65000,89.69000,80.73100,0.53%,1498455 +2020-02-04,90.66000,91.62000,90.07000,90.87000,81.79300,1.32%,2213304 +2020-02-05,91.33000,91.65000,90.45000,91.31000,82.18900,0.48%,3184991 +2020-02-06,93.90000,95.00000,92.75000,93.30000,83.98000,2.18%,3888352 +2020-02-07,92.71000,92.96000,91.18000,91.25000,82.13500,-2.20%,2306038 +2020-02-10,90.70000,91.39000,90.25000,91.28000,82.16200,0.03%,2597679 +2020-02-11,91.83000,92.30000,91.42000,91.85000,82.67500,0.62%,1706516 +2020-02-12,91.86000,92.19000,91.11000,91.43000,82.29700,-0.46%,1590927 +2020-02-13,91.36000,92.89000,90.99000,92.57000,83.32300,1.25%,2146076 +2020-02-14,92.90000,93.43000,91.90000,93.14000,83.83600,0.62%,1740189 +2020-02-18,92.59000,92.65000,91.04000,92.22000,83.00800,-0.99%,1820615 +2020-02-19,92.36000,93.57000,92.21000,93.16000,83.85400,1.02%,1614611 +2020-02-20,93.10000,93.50000,92.41000,93.06000,83.76400,-0.11%,1778209 +2020-02-21,92.67000,93.16000,92.24000,92.67000,83.41300,-0.42%,1529456 +2020-02-24,90.77000,91.33000,89.19000,89.53000,80.58700,-3.39%,2380637 +2020-02-25,89.82000,90.23000,86.20000,86.99000,78.30100,-2.84%,2620356 +2020-02-26,87.79000,88.70000,86.88000,87.03000,78.33700,0.05%,3126905 +2020-02-27,85.25000,87.02000,84.23000,84.27000,76.05000,-3.17%,3004249 +2020-02-28,81.81000,83.59000,80.59000,83.47000,75.32800,-0.95%,4659608 +2020-03-02,83.37000,87.23000,82.90000,87.18000,78.67700,4.44%,3370094 +2020-03-03,86.92000,88.98000,84.56000,85.91000,77.53000,-1.46%,3240739 +2020-03-04,87.26000,91.14000,87.09000,91.06000,82.17800,5.99%,4342496 +2020-03-05,89.04000,89.94000,86.42000,87.65000,79.10100,-3.74%,3821839 +2020-03-06,85.09000,86.19000,82.95000,85.38000,77.05200,-2.59%,3442818 +2020-03-09,80.65000,81.73000,78.10000,78.40000,70.75300,-8.18%,4109051 +2020-03-10,80.51000,83.31000,78.73000,82.98000,74.88600,5.84%,3490474 +2020-03-11,80.92000,81.90000,76.38000,77.97000,70.36500,-6.04%,3652869 +2020-03-12,73.10000,77.26000,71.28000,75.47000,68.10900,-3.21%,6982449 +2020-03-13,78.55000,81.32000,73.59000,80.99000,73.09000,7.31%,5773576 +2020-03-16,72.66000,77.14000,69.10000,71.57000,64.58900,-11.63%,4351885 +2020-03-17,73.36000,81.28000,72.88000,80.51000,72.65700,12.49%,5921723 +2020-03-18,76.20000,85.22000,75.95000,84.59000,76.33900,5.07%,7497318 +2020-03-19,85.18000,85.20000,77.16000,78.17000,70.54500,-7.59%,6492136 +2020-03-20,76.85000,78.74000,74.04000,75.75000,68.36100,-3.10%,6097378 +2020-03-23,74.85000,75.09000,69.69000,71.81000,64.80600,-5.20%,4663993 +2020-03-24,73.07000,75.73000,72.10000,73.91000,66.70100,2.92%,4685091 +2020-03-25,72.78000,74.86000,72.21000,73.57000,66.39400,-0.46%,5993716 +2020-03-26,74.43000,80.74000,73.91000,80.17000,72.35000,8.97%,4465717 +2020-03-27,78.00000,80.67000,76.37000,79.79000,72.00700,-0.47%,4446268 +2020-03-30,80.87000,82.99000,80.31000,82.19000,74.17300,3.01%,2371219 +2020-03-31,81.66000,84.36000,80.76000,81.19000,73.27100,-1.22%,2767602 +2020-04-01,78.77000,80.85000,77.82000,78.66000,70.98800,-3.12%,3017812 +2020-04-02,78.35000,82.36000,77.98000,82.22000,74.20000,4.53%,3161139 +2020-04-03,81.43000,82.69000,80.20000,81.42000,73.47800,-0.97%,3271020 +2020-04-06,84.04000,85.43000,82.79000,84.93000,76.64600,4.31%,2874052 +2020-04-07,86.74000,87.00000,82.48000,82.51000,74.46200,-2.85%,2792985 +2020-04-08,83.10000,85.18000,82.16000,84.48000,76.24000,2.39%,2951466 +2020-04-09,84.43000,87.80000,83.50000,86.89000,78.41500,2.85%,3891177 +2020-04-13,85.61000,86.60000,84.57000,86.00000,77.61200,-1.02%,2498212 +2020-04-14,87.81000,88.58000,87.03000,88.25000,79.64200,2.62%,3784213 +2020-04-15,87.39000,88.33000,86.52000,86.89000,78.41500,-1.54%,2059232 +2020-04-16,87.73000,90.86000,86.57000,90.53000,81.70000,4.19%,4646243 +2020-04-17,91.83000,93.00000,91.08000,92.95000,83.88400,2.67%,2503913 +2020-04-20,92.90000,95.19000,92.28000,94.14000,84.95800,1.28%,4202904 +2020-04-21,92.82000,92.84000,89.90000,90.10000,81.31200,-4.29%,2693100 +2020-04-22,91.48000,91.48000,89.98000,90.54000,81.70900,0.49%,3960331 +2020-04-23,90.87000,92.39000,90.03000,91.32000,82.41300,0.86%,3147395 +2020-04-24,92.26000,92.98000,90.61000,92.92000,83.85700,1.75%,2309342 +2020-04-27,94.00000,94.01000,92.47000,92.67000,83.63100,-0.27%,2318445 +2020-04-28,92.96000,93.01000,90.84000,91.00000,82.12400,-1.80%,2174251 +2020-04-29,91.55000,92.41000,90.58000,91.49000,82.56600,0.54%,3022459 +2020-04-30,92.14000,93.26000,88.53000,88.78000,80.12000,-2.96%,3588922 +2020-05-01,88.51000,88.51000,86.60000,87.84000,79.27200,-1.06%,2644805 +2020-05-04,88.17000,88.35000,86.57000,87.27000,78.75800,-0.65%,2679758 +2020-05-05,88.21000,89.68000,87.83000,88.74000,80.08400,1.68%,2571866 +2020-05-06,89.13000,89.57000,87.87000,87.92000,79.34400,-0.92%,1866259 +2020-05-07,88.88000,89.03000,87.75000,88.44000,79.81400,0.59%,1526351 +2020-05-08,89.49000,89.66000,87.83000,88.08000,79.48900,-0.41%,1321683 +2020-05-11,87.76000,89.45000,87.41000,88.93000,80.25600,0.97%,2401763 +2020-05-12,89.41000,89.77000,85.80000,85.89000,77.51200,-3.42%,2550741 +2020-05-13,85.89000,86.99000,84.61000,85.55000,77.20500,-0.40%,3002287 +2020-05-14,84.49000,87.24000,84.29000,86.92000,78.44200,1.60%,4521868 +2020-05-15,86.82000,88.32000,85.95000,87.16000,78.65800,0.28%,3430047 +2020-05-18,88.42000,89.24000,86.50000,86.82000,78.35200,-0.39%,4210347 +2020-05-19,86.63000,87.67000,86.17000,86.52000,78.08100,-0.35%,2393051 +2020-05-20,87.43000,89.39000,87.02000,87.42000,78.89300,1.04%,3312128 +2020-05-21,87.19000,87.58000,85.82000,86.56000,78.11700,-0.98%,1534137 +2020-05-22,86.88000,87.10000,86.27000,86.93000,78.45100,0.43%,1345267 +2020-05-26,87.91000,87.97000,85.29000,85.51000,77.16900,-1.63%,3006598 +2020-05-27,85.14000,86.50000,83.66000,86.44000,78.00900,1.09%,4007701 +2020-05-28,87.75000,88.80000,86.66000,88.20000,79.59700,2.04%,4514911 +2020-05-29,88.60000,90.11000,87.85000,90.01000,81.23000,2.05%,5070276 +2020-06-01,89.61000,90.93000,89.37000,90.39000,81.57300,0.42%,1767975 +2020-06-02,90.30000,90.98000,89.78000,90.98000,82.10600,0.65%,2040871 +2020-06-03,91.00000,91.58000,90.02000,90.48000,81.65500,-0.55%,1759398 +2020-06-04,89.23000,90.05000,88.17000,88.63000,80.20600,-2.04%,1794411 +2020-06-05,88.91000,89.89000,88.18000,89.19000,80.71300,0.63%,2837134 +2020-06-08,87.59000,89.15000,86.74000,88.78000,80.34200,-0.46%,4814041 +2020-06-09,89.07000,89.46000,87.01000,87.01000,78.74000,-1.99%,2665955 +2020-06-10,87.42000,87.76000,86.19000,86.84000,78.58600,-0.20%,3073845 +2020-06-11,86.00000,86.23000,83.24000,83.57000,75.62700,-3.77%,4084259 +2020-06-12,85.32000,85.34000,82.77000,83.97000,75.98900,0.48%,4703815 +2020-06-15,82.95000,84.30000,82.46000,83.78000,75.81700,-0.23%,4328728 +2020-06-16,85.36000,86.01000,83.92000,84.99000,76.91200,1.44%,3735822 +2020-06-17,85.33000,85.79000,84.57000,85.10000,77.01200,0.13%,1992663 +2020-06-18,84.51000,84.93000,83.53000,83.85000,75.88000,-1.47%,1856817 +2020-06-19,85.00000,85.29000,84.03000,84.49000,76.46000,0.76%,4432666 +2020-06-22,84.42000,84.66000,83.37000,83.96000,75.98000,-0.63%,1932326 +2020-06-23,84.34000,84.67000,83.38000,83.49000,75.55500,-0.56%,2654873 +2020-06-24,83.13000,83.46000,81.35000,82.47000,74.63200,-1.22%,3289471 +2020-06-25,82.60000,85.48000,82.35000,85.33000,77.22000,3.47%,3940527 +2020-06-26,85.19000,85.50000,83.81000,84.31000,76.29700,-1.20%,3654571 +2020-06-29,84.85000,84.96000,83.65500,84.23000,76.22400,-0.09%,3412618 +2020-06-30,84.16000,86.32000,84.10000,86.10000,77.91700,2.22%,3343733 +2020-07-01,86.47000,87.65000,86.24000,87.31000,79.01200,1.41%,2757012 +2020-07-02,87.64000,87.66000,86.93000,87.21000,78.92100,-0.11%,2536757 +2020-07-06,87.77000,88.50000,87.56000,88.11000,79.73600,1.03%,2724372 +2020-07-07,86.73000,87.23000,84.96000,85.50000,77.37400,-2.96%,4541638 +2020-07-08,85.80000,85.94000,83.73000,84.18000,76.17900,-1.54%,3722450 +2020-07-09,84.20000,86.01000,84.20000,85.69000,77.54600,1.79%,2445834 +2020-07-10,85.54000,85.93000,84.78000,85.23000,77.12900,-0.54%,2213297 +2020-07-13,85.51000,86.00000,83.24000,83.46000,75.52800,-2.08%,3028113 +2020-07-14,82.97000,84.67000,82.88000,84.65000,76.60400,1.43%,4071113 +2020-07-15,85.91000,87.52000,85.38000,87.09000,78.81300,2.88%,2586967 +2020-07-16,87.11000,87.11000,85.50000,85.81000,77.65400,-1.47%,1187756 +2020-07-17,86.30000,87.80000,86.02000,87.56000,79.23800,2.04%,1980207 +2020-07-20,87.51000,88.00000,86.85000,87.82000,79.47300,0.30%,1411102 +2020-07-21,87.93000,88.93000,87.82000,88.67000,80.24200,0.97%,1528435 +2020-07-22,88.67000,89.44000,88.25000,89.20000,80.72200,0.60%,1619839 +2020-07-23,89.09000,90.81000,89.09000,89.49000,80.98400,0.33%,2013450 +2020-07-24,89.32000,89.42000,88.33000,89.26000,80.77600,-0.26%,2362021 +2020-07-27,89.33000,90.36000,89.03000,89.29000,80.80300,0.03%,1419606 +2020-07-28,89.37000,89.79000,88.87000,89.26000,80.77600,-0.03%,1288587 +2020-07-29,89.42000,91.45000,89.28000,90.73000,82.10700,1.65%,2220738 +2020-07-30,85.00000,86.11000,82.92000,86.01000,77.83500,-5.20%,8532630 +2020-07-31,85.68000,86.63500,84.76000,86.38000,78.17000,0.43%,4038182 +2020-08-03,86.96000,87.12000,83.12000,83.16000,75.25600,-3.73%,4451934 +2020-08-04,82.77000,83.24000,80.93000,81.08000,73.37400,-2.50%,5473269 +2020-08-05,81.45000,82.11000,80.07000,80.46000,72.81300,-0.76%,5130378 +2020-08-06,80.21000,80.39000,78.68000,80.37000,72.73100,-0.11%,5485198 +2020-08-07,80.49000,81.11000,79.99000,80.73000,73.05700,0.45%,3401024 +2020-08-10,80.84000,83.36000,80.37000,83.10000,75.20200,2.94%,5767532 +2020-08-11,83.50000,84.29000,82.72000,82.94000,75.05700,-0.19%,3685253 +2020-08-12,83.17000,83.82000,82.42000,83.48000,75.54600,0.65%,3170036 +2020-08-13,83.18000,84.91500,83.16500,84.64000,76.59500,1.39%,3301064 +2020-08-14,84.49000,84.73000,83.18000,83.50000,75.56400,-1.35%,2757068 +2020-08-17,83.37000,84.49000,83.37000,83.70000,75.74500,0.24%,2583932 +2020-08-18,84.00000,84.51500,83.78000,84.27000,76.26100,0.68%,2289382 +2020-08-19,84.33000,84.50000,82.66000,82.89000,75.01200,-1.64%,3174695 +2020-08-20,82.55000,83.24000,82.41000,82.89000,75.01200,,2391945 +2020-08-21,83.00000,83.13500,82.13000,83.09000,75.19300,0.24%,2975765 +2020-08-24,83.52000,83.89000,82.88000,83.85000,75.88000,0.91%,2642843 +2020-08-25,83.98000,84.75500,83.82000,84.60000,76.55900,0.89%,2775852 +2020-08-26,84.11000,84.49000,83.26000,84.35000,76.33300,-0.30%,2067123 +2020-08-27,84.60000,86.89000,84.14000,86.27000,78.07000,2.28%,3252441 +2020-08-28,86.39000,86.47000,84.85500,86.03000,78.07500,-0.28%,2516443 +2020-08-31,86.25000,87.24500,86.18000,87.07000,79.01900,1.21%,2736883 +2020-09-01,86.90000,86.97500,84.97000,85.55000,77.63900,-1.75%,3102696 +2020-09-02,85.74000,86.16000,85.17000,85.91000,77.96600,0.42%,5148491 +2020-09-03,85.77000,86.14000,82.75500,83.47000,75.75200,-2.84%,3139684 +2020-09-04,83.12000,83.78000,81.49000,82.30000,74.69000,-1.40%,3143819 +2020-09-08,81.81000,82.30000,80.85000,81.29000,73.77300,-1.23%,2819548 +2020-09-09,82.01000,83.46000,81.71000,82.86000,75.19800,1.93%,2759799 +2020-09-10,82.75000,83.56000,82.23000,83.13000,75.44300,0.33%,2620357 +2020-09-11,83.36000,83.84000,82.46000,83.10000,75.41600,-0.04%,2342930 +2020-09-14,83.59000,84.64000,83.08000,83.19000,75.49800,0.11%,1833360 +2020-09-15,83.65000,83.65000,80.35500,80.51000,73.06500,-3.22%,3446727 +2020-09-16,81.09000,81.99000,80.52000,81.68000,74.12700,1.45%,3769279 +2020-09-17,81.06000,82.39000,80.51000,82.32000,74.70800,0.78%,2607615 +2020-09-18,82.16000,83.79000,82.16000,82.97000,75.29800,0.79%,5497485 +2020-09-21,81.81000,81.85500,79.24000,80.25000,72.82900,-3.28%,2720988 +2020-09-22,80.10000,80.22000,78.03000,79.05000,71.74000,-1.50%,3184362 +2020-09-23,79.40000,79.87000,78.28000,78.33000,71.08700,-0.91%,2028206 +2020-09-24,78.40000,79.36000,77.72000,78.70000,71.42300,0.47%,3797357 +2020-09-25,78.47000,79.96000,78.25000,79.64000,72.27600,1.19%,2231316 +2020-09-28,80.56000,81.10000,79.38000,79.54000,72.18500,-0.13%,1793220 +2020-09-29,79.39000,80.41000,79.02000,79.09000,71.77700,-0.57%,3590519 +2020-09-30,79.49000,81.20000,79.03000,80.42000,72.98400,1.68%,3055529 +2020-10-01,82.02000,82.38500,79.44000,79.72000,72.34800,-0.87%,2110261 +2020-10-02,79.34000,79.93000,78.64000,78.83000,71.54100,-1.12%,1536689 +2020-10-05,79.17000,80.68500,79.07000,80.57000,73.12000,2.21%,2398768 +2020-10-06,80.48000,81.97000,80.27500,80.46000,73.02000,-0.14%,2565484 +2020-10-07,80.91000,82.02000,80.27000,81.65000,74.10000,1.48%,1506577 +2020-10-08,81.00000,81.30000,78.56000,78.85000,71.55900,-3.43%,4324413 +2020-10-09,78.85000,79.04000,77.73000,78.50000,71.24100,-0.44%,4039118 +2020-10-12,78.83000,79.99000,78.54000,79.63000,72.26700,1.44%,2714530 +2020-10-13,79.48000,80.83000,79.29000,80.10000,72.69300,0.59%,1972578 +2020-10-14,80.32000,81.34000,80.00000,80.04000,72.63900,-0.07%,1658828 +2020-10-15,79.24000,80.73000,79.23000,80.56000,73.11100,0.65%,2154188 +2020-10-16,80.63000,82.31000,80.63000,81.82000,74.25400,1.56%,1779797 +2020-10-19,81.87000,82.61000,80.75000,81.19000,73.68300,-0.77%,2627933 +2020-10-20,81.51000,81.84000,80.78000,81.14000,73.63700,-0.06%,3191637 +2020-10-21,81.32000,82.23000,80.79000,81.74000,74.18200,0.74%,2788117 +2020-10-22,81.87000,82.42000,81.27000,81.45000,73.91900,-0.35%,1933816 +2020-10-23,81.73000,81.93000,80.84000,81.09000,73.59200,-0.44%,1676967 +2020-10-26,80.26000,80.93000,79.53000,80.01000,72.61200,-1.33%,2380569 +2020-10-27,80.59000,82.00000,80.33500,80.62000,73.16500,0.76%,3333446 +2020-10-28,79.44000,79.94000,78.11000,78.15000,70.92400,-3.06%,3098578 +2020-10-29,79.07000,79.91000,77.09000,78.08000,70.86000,-0.09%,3326446 +2020-10-30,77.26000,78.12000,76.02700,77.57000,70.39700,-0.65%,2644160 +2020-11-02,78.15000,79.76000,77.87000,78.67000,71.39600,1.42%,2228767 +2020-11-03,78.80000,80.21000,77.22000,77.26000,70.11600,-1.79%,3807719 +2020-11-04,78.16000,78.82000,75.52000,75.67000,68.67300,-2.06%,6719368 +2020-11-05,77.10000,78.40000,76.06000,77.76000,70.57000,2.76%,4611005 +2020-11-06,78.15000,79.22000,77.70000,78.93000,71.63200,1.50%,3141121 +2020-11-09,81.74000,82.84000,80.87000,80.97000,73.48300,2.58%,5990924 +2020-11-10,81.20000,81.90000,79.16000,81.55000,74.00900,0.72%,5213084 +2020-11-11,81.99000,82.33000,80.37500,80.93000,73.44700,-0.76%,5525132 +2020-11-12,80.81000,82.18000,80.51500,81.66000,74.10900,0.90%,3289179 +2020-11-13,81.89000,82.80000,81.66000,82.36000,74.74400,0.86%,2195065 +2020-11-16,82.83000,82.88000,80.24000,80.98000,73.49200,-1.68%,3391243 +2020-11-17,80.45000,80.88000,80.08000,80.78000,73.31000,-0.25%,3877198 +2020-11-18,80.74000,81.38000,80.37000,80.42000,72.98400,-0.45%,3946100 +2020-11-19,80.33000,80.35500,78.22000,78.88000,71.58600,-1.91%,2622816 +2020-11-20,78.64000,78.96000,76.99000,77.02000,69.89800,-2.36%,2878806 +2020-11-23,76.74000,77.02000,75.31000,75.77000,68.76400,-1.62%,3049489 +2020-11-24,76.01000,76.55500,75.28000,76.03000,69.00000,0.34%,4440788 +2020-11-25,76.15000,76.16000,75.20000,75.39000,68.41900,-0.84%,1910786 +2020-11-27,75.76000,76.23500,75.36000,75.97000,68.94500,0.77%,811847 +2020-11-30,76.12000,76.88500,75.61000,76.07000,69.03600,0.13%,5824551 +2020-12-01,76.61000,77.09000,75.40000,75.51000,68.52800,-0.74%,2899948 +2020-12-02,75.81000,76.36000,74.79000,76.35000,69.29000,1.11%,4113046 +2020-12-03,75.53000,76.51500,75.38000,76.32000,69.48500,-0.04%,5419723 +2020-12-04,76.20000,78.27500,76.10000,78.00000,71.01500,2.20%,3223461 +2020-12-07,77.79000,78.63500,77.50000,77.77000,70.80500,-0.29%,3816366 +2020-12-08,77.54000,78.25500,76.78500,77.93000,70.95100,0.21%,3628586 +2020-12-09,77.96000,80.60000,77.92000,79.30000,72.19800,1.76%,5307935 +2020-12-10,79.58000,80.07000,79.12000,79.16000,72.07100,-0.18%,2793789 +2020-12-11,78.72000,79.51000,77.73000,79.34000,72.23500,0.23%,3881490 +2020-12-14,79.81000,80.59800,78.82000,78.83000,71.77000,-0.64%,3686835 +2020-12-15,78.30000,79.95000,78.17500,79.62000,72.49000,1.00%,2975803 +2020-12-16,79.64000,80.90500,79.38000,80.00000,72.83600,0.48%,2331421 +2020-12-17,80.26000,81.63000,80.01000,81.04000,73.78300,1.30%,2471386 +2020-12-18,80.98000,81.26000,80.33000,80.86000,73.61900,-0.22%,4513780 +2020-12-21,80.04000,80.12000,78.03000,79.05000,71.97100,-2.24%,2472305 +2020-12-22,78.27000,79.48000,78.08000,78.66000,71.61600,-0.49%,2372267 +2020-12-23,79.00000,79.39000,78.44000,78.75000,71.69800,0.11%,1979204 +2020-12-24,78.81000,79.61000,78.64500,79.59000,72.46200,1.07%,743239 +2020-12-28,79.88000,80.16000,78.83900,79.26000,72.16200,-0.41%,1252108 +2020-12-29,79.86000,80.45000,79.70000,80.00000,72.83600,0.93%,1366134 +2020-12-30,80.17000,80.35000,79.10000,79.20000,72.10700,-1.00%,1344745 +2020-12-31,79.20000,80.29000,78.72000,80.24000,73.05400,1.31%,1770195 +2021-01-04,80.49000,80.99000,79.31000,80.12000,72.94500,-0.15%,3467149 +2021-01-05,80.13000,81.73000,79.49000,81.22000,73.94600,1.37%,2714100 +2021-01-06,79.60000,81.43000,79.60000,80.94000,73.69100,-0.34%,3062184 +2021-01-07,80.96000,81.72000,80.37000,81.49000,74.19200,0.68%,1688363 +2021-01-08,81.53000,82.14000,81.04000,81.70000,74.38300,0.26%,1728324 +2021-01-11,82.20000,82.89000,81.32000,82.47000,75.08400,0.94%,2285452 +2021-01-12,82.04000,82.36000,79.89000,80.56000,73.34500,-2.32%,2897590 +2021-01-13,80.42000,82.84900,80.23500,82.40000,75.02100,2.28%,4140054 +2021-01-14,81.97000,82.38000,79.84000,80.05000,72.88100,-2.85%,3308813 +2021-01-15,80.05000,80.27000,79.22000,80.04000,72.87200,-0.01%,1646226 +2021-01-19,80.56000,80.65000,78.55500,78.83000,71.77000,-1.51%,3018144 +2021-01-20,78.66000,79.75000,78.52000,79.52000,72.39900,0.88%,2903733 +2021-01-21,79.17000,80.34000,78.85000,80.01000,72.84500,0.62%,2278550 +2021-01-22,80.03000,80.14000,79.51000,79.51000,72.39000,-0.62%,1294609 +2021-01-25,79.48000,80.72000,79.14000,80.10000,72.92700,0.74%,1683555 +2021-01-26,80.09000,81.05000,79.13000,80.81000,73.57300,0.89%,1606379 +2021-01-27,80.11000,80.44000,77.76000,78.02000,71.03300,-3.45%,2822080 +2021-01-28,78.22000,79.22000,77.12000,77.15000,70.24100,-1.12%,4950534 +2021-01-29,75.20000,77.78000,74.99100,76.83000,69.95000,-0.41%,4084203 +2021-02-01,77.47000,77.91000,76.18000,76.38000,69.54000,-0.59%,3291692 +2021-02-02,77.01000,77.80000,76.46000,76.52000,69.66700,0.18%,4092751 +2021-02-03,76.33000,77.87000,75.84300,77.29000,70.36800,1.01%,2488897 +2021-02-04,76.68000,80.49000,76.56000,77.18000,70.26800,-0.14%,3495813 +2021-02-05,77.48000,78.06000,77.14000,77.30000,70.37700,0.16%,1824508 +2021-02-08,77.54000,78.16500,77.01000,77.60000,70.65100,0.39%,2204574 +2021-02-09,77.65000,77.71500,76.75500,76.99000,70.09500,-0.79%,1804029 +2021-02-10,77.53000,78.06000,77.03000,77.61000,70.66000,0.81%,5461004 +2021-02-11,78.13000,78.17000,77.62000,77.86000,70.88700,0.32%,1798892 +2021-02-12,78.00000,78.98000,77.76000,78.73000,71.67900,1.12%,3542798 +2021-02-16,78.68000,79.09000,77.26000,77.80000,70.83300,-1.18%,2665795 +2021-02-17,77.34000,77.87000,76.85000,77.68000,70.72300,-0.15%,3427991 +2021-02-18,77.80000,79.33000,77.53000,78.83000,71.77000,1.48%,2185373 +2021-02-19,78.83000,79.14000,77.85000,78.44000,71.41500,-0.49%,2926452 +2021-02-22,77.95000,79.10000,77.68000,78.87000,71.80700,0.55%,2637713 +2021-02-23,79.45000,80.39000,77.95000,78.14000,71.14200,-0.93%,3434420 +2021-02-24,78.25000,78.67000,77.48000,78.51000,71.47900,0.47%,2503715 +2021-02-25,78.22000,78.90000,77.98000,78.65000,71.83000,0.18%,2613093 +2021-02-26,78.81000,78.94000,76.80000,77.69000,70.95300,-1.22%,4872590 +2021-03-01,78.07000,78.39000,77.60000,77.94000,71.18100,0.32%,3914140 +2021-03-02,78.42000,78.99000,77.63000,77.68000,70.94400,-0.33%,3433439 +2021-03-03,77.26000,77.58000,76.51000,77.15000,70.46000,-0.68%,2469758 +2021-03-04,77.17000,77.27800,75.90000,76.42000,69.79300,-0.95%,3920393 +2021-03-05,76.91000,78.30000,76.83000,78.06000,71.29100,2.15%,2456370 +2021-03-08,78.21000,79.30000,77.65000,78.28000,71.49200,0.28%,1553543 +2021-03-09,78.55000,79.16000,77.24000,77.27000,70.56900,-1.29%,1976580 +2021-03-10,77.35000,77.87000,76.96000,77.72000,70.98000,0.58%,2089402 +2021-03-11,77.64000,78.04000,77.10500,77.74000,70.99900,0.03%,1637565 +2021-03-12,78.00000,78.38000,77.55000,77.96000,71.19900,0.28%,1462524 +2021-03-15,78.01000,78.69000,77.56000,78.67000,71.84800,0.91%,1482734 +2021-03-16,78.68000,78.96000,78.02500,78.93000,72.08500,0.33%,1919799 +2021-03-17,79.13000,80.21000,78.68000,79.69000,72.77900,0.96%,3792688 +2021-03-18,79.59000,80.52000,79.51000,79.86000,72.93500,0.21%,2060073 +2021-03-19,79.79000,80.83000,79.47000,80.30000,73.33700,0.55%,3976479 +2021-03-22,79.80000,81.54000,79.51000,81.24000,74.19500,1.17%,3121410 +2021-03-23,81.40000,82.57600,81.25000,81.60000,74.52400,0.44%,2732455 +2021-03-24,81.19000,82.45000,81.03000,82.08000,74.96200,0.59%,2282944 +2021-03-25,82.53000,83.62000,82.12500,83.41000,76.17700,1.62%,3635129 +2021-03-26,83.41000,86.09000,83.17000,85.95000,78.49700,3.05%,4634117 +2021-03-29,85.48000,86.55500,84.72000,86.03000,78.57000,0.09%,3124074 +2021-03-30,85.77000,86.38000,85.11500,85.58000,78.15900,-0.52%,3778850 +2021-03-31,85.65000,85.86000,84.29000,84.34000,77.02600,-1.45%,3100150 +2021-04-01,84.13000,84.54000,83.38000,84.32000,77.00800,-0.02%,2298628 +2021-04-05,84.75000,85.69500,84.34000,85.28000,77.88500,1.14%,1893895 +2021-04-06,84.66000,85.26000,84.43000,84.92000,77.55600,-0.42%,1885859 +2021-04-07,85.04000,85.23000,84.30500,84.69000,77.34600,-0.27%,1017244 +2021-04-08,84.84000,85.29000,83.95000,84.00000,76.71600,-0.81%,2174715 +2021-04-09,84.31000,84.92500,83.80000,84.92000,77.55600,1.10%,2781339 +2021-04-12,85.00000,85.49000,84.38400,84.54000,77.20900,-0.45%,1726383 +2021-04-13,83.78000,85.25000,83.73000,84.79000,77.43700,0.30%,1504745 +2021-04-14,84.80000,84.94000,84.17000,84.64000,77.30000,-0.18%,1576522 +2021-04-15,84.70000,86.41500,84.65000,85.80000,78.36000,1.37%,2879702 +2021-04-16,86.26000,86.85000,85.90100,86.56000,79.05400,0.89%,2884613 +2021-04-19,86.43000,86.72000,85.74200,86.52000,79.01700,-0.05%,2706586 +2021-04-20,86.66000,87.96000,86.57000,87.07000,79.51900,0.64%,2041414 +2021-04-21,87.74000,88.11300,87.37000,87.90000,80.27700,0.95%,1839825 +2021-04-22,87.89000,88.30000,87.29000,88.01000,80.37800,0.13%,2423033 +2021-04-23,87.86000,88.32000,87.48000,87.87000,80.25000,-0.16%,2377322 +2021-04-26,88.00000,88.00000,87.01000,87.36000,79.78400,-0.58%,1644260 +2021-04-27,86.97000,87.21000,86.17000,86.76000,79.23600,-0.69%,1657255 +2021-04-28,86.89000,87.23000,86.44000,86.99000,79.44600,0.27%,1999588 +2021-04-29,87.56000,87.56000,83.83000,85.35000,77.94900,-1.89%,2486885 +2021-04-30,85.60000,85.96000,84.91000,85.69000,78.25900,0.40%,2805517 +2021-05-03,86.02000,86.85500,85.70000,86.54000,79.03500,0.99%,2005039 +2021-05-04,86.93000,87.66000,86.27000,87.44000,79.85700,1.04%,2732711 +2021-05-05,87.38000,87.38000,86.14000,86.70000,79.18200,-0.85%,2424000 +2021-05-06,86.54000,87.58000,86.35000,87.53000,79.94000,0.96%,1989136 +2021-05-07,87.47000,87.92000,86.40000,86.62000,79.10800,-1.04%,2486524 +2021-05-10,87.18000,87.57000,86.46000,86.49000,78.99000,-0.15%,3584434 +2021-05-11,86.46000,86.75700,83.54000,83.58000,76.33200,-3.36%,4241243 +2021-05-12,83.45000,83.92000,83.02500,83.10000,75.89400,-0.57%,2426125 +2021-05-13,83.05000,83.83000,82.85000,83.40000,76.16800,0.36%,2956411 +2021-05-14,83.72000,84.38000,83.50500,83.86000,76.58800,0.55%,2193458 +2021-05-17,83.85000,84.18000,82.78000,82.85000,75.66500,-1.20%,2372666 +2021-05-18,82.51000,83.40000,82.08000,82.93000,75.73800,0.10%,2110785 +2021-05-19,82.70000,82.88000,82.03000,82.48000,75.32700,-0.54%,1765564 +2021-05-20,82.51000,83.42000,82.44000,82.96000,75.76600,0.58%,1950293 +2021-05-21,83.07000,83.88500,83.04000,83.06000,75.85700,0.12%,1596172 +2021-05-24,83.23000,83.53000,82.74000,82.77000,75.59200,-0.35%,1676442 +2021-05-25,82.55000,82.85000,82.24000,82.35000,75.20900,-0.51%,2330549 +2021-05-26,81.73000,82.72000,81.48000,82.42000,75.27300,0.09%,2994817 +2021-05-27,82.52000,82.53000,81.19000,81.81000,74.71600,-0.74%,5048553 +2021-05-28,82.29000,82.64000,81.88000,82.12000,74.99900,0.38%,3617313 +2021-06-01,82.46000,82.78000,82.01500,82.14000,75.01700,0.02%,3355568 +2021-06-02,82.29000,82.43000,81.30000,81.60000,74.52400,-0.66%,2461078 +2021-06-03,81.13000,81.87000,80.66000,81.69000,74.86200,0.11%,2397170 +2021-06-04,82.13000,82.44000,81.93000,82.25000,75.37500,0.69%,1938274 +2021-06-07,82.31000,82.41000,81.15000,81.26000,74.46800,-1.20%,2752969 +2021-06-08,81.62000,81.69000,80.25500,81.09000,74.31200,-0.21%,2489505 +2021-06-09,81.37000,82.38000,81.17000,82.35000,75.46700,1.55%,1707238 +2021-06-10,82.34000,84.17100,82.29000,84.09000,77.06100,2.11%,3455650 +2021-06-11,84.25000,84.50000,82.11500,82.24000,75.36600,-2.20%,6107155 +2021-06-14,82.30000,82.82000,81.62000,82.77000,75.85100,0.64%,2994508 +2021-06-15,82.77000,82.90000,81.55000,81.95000,75.10000,-0.99%,2286273 +2021-06-16,82.07000,82.48000,81.56000,81.77000,74.93500,-0.22%,1911156 +2021-06-17,81.50000,81.95500,80.77000,81.15000,74.36700,-0.76%,2668295 +2021-06-18,80.61000,81.45000,80.28000,80.82000,74.06400,-0.41%,4311338 +2021-06-21,81.14000,81.72000,80.41000,81.51000,74.69700,0.85%,2042330 +2021-06-22,81.52000,81.68000,81.14000,81.33000,74.53200,-0.22%,1937332 +2021-06-23,81.29000,81.63000,80.91000,80.93000,74.16500,-0.49%,3107230 +2021-06-24,81.24000,81.78000,80.98000,81.40000,74.59600,0.58%,1972668 +2021-06-25,81.60000,82.53000,81.57000,82.19000,75.32000,0.97%,6398287 +2021-06-28,82.43000,82.43000,81.22500,81.65000,74.82500,-0.66%,2290310 +2021-06-29,81.59000,82.04000,81.29000,81.86000,75.01700,0.26%,1740610 +2021-06-30,81.94000,81.99000,80.28000,80.50000,73.77100,-1.66%,3138983 +2021-07-01,80.45000,81.62000,80.35400,81.47000,74.66000,1.20%,4813206 +2021-07-02,81.47000,81.82000,81.28000,81.76000,74.92600,0.36%,2826350 +2021-07-06,81.50000,81.72000,80.22000,81.07000,74.29400,-0.84%,3312604 +2021-07-07,81.16000,81.87000,80.73900,81.85000,75.00800,0.96%,1676342 +2021-07-08,81.50000,81.77000,80.81000,81.33000,74.53200,-0.64%,1900532 +2021-07-09,81.50000,81.63000,80.23000,80.43000,73.70700,-1.11%,2441263 +2021-07-12,80.38000,81.10000,80.27000,80.81000,74.05500,0.47%,2324876 +2021-07-13,80.72000,81.39000,80.72000,81.09000,74.31200,0.35%,1989387 +2021-07-14,81.07000,81.23000,80.47000,81.00000,74.22900,-0.11%,1751154 +2021-07-15,80.83000,81.39000,80.66000,81.06000,74.28400,0.07%,1637869 +2021-07-16,81.32000,81.82000,81.14000,81.42000,74.61400,0.44%,1585885 +2021-07-19,81.10000,81.41000,79.76000,80.27000,73.56000,-1.41%,3108616 +2021-07-20,80.59000,81.66000,80.26000,80.54000,73.80800,0.34%,2108092 +2021-07-21,80.79000,80.79000,79.54200,80.27000,73.56000,-0.34%,1769882 +2021-07-22,80.32000,80.72000,80.06000,80.51000,73.78000,0.30%,874597 +2021-07-23,80.86000,81.32000,80.48000,81.14000,74.35800,0.78%,1826711 +2021-07-26,80.66000,81.10000,80.21000,80.77000,74.01900,-0.46%,1890457 +2021-07-27,80.87000,83.14500,80.64000,82.11000,75.24700,1.66%,2300588 +2021-07-28,82.19000,85.68000,81.32000,81.91000,75.06300,-0.24%,4563802 +2021-07-29,79.25000,80.49000,77.31000,77.38000,70.91200,-5.53%,7326944 +2021-07-30,77.04000,78.00000,76.39000,77.35000,70.88400,-0.04%,7506604 +2021-08-02,77.60000,77.98000,76.82000,77.21000,70.75600,-0.18%,3352206 +2021-08-03,76.84000,77.00500,75.99500,76.28000,69.90400,-1.20%,4447113 +2021-08-04,76.24000,76.37000,74.97000,75.15000,68.86800,-1.48%,5005486 +2021-08-05,74.97000,74.97000,73.61000,74.46000,68.23600,-0.92%,6988389 +2021-08-06,74.58000,75.21500,74.46000,74.83000,68.57500,0.50%,2991209 +2021-08-09,74.81000,74.91500,73.94000,74.00000,67.81400,-1.11%,2286230 +2021-08-10,74.20000,74.32000,73.74000,73.85000,67.67700,-0.20%,2377686 +2021-08-11,74.00000,74.38000,73.82000,73.98000,67.79600,0.18%,1774090 +2021-08-12,74.09000,74.26000,73.54400,73.86000,67.68600,-0.16%,1445588 +2021-08-13,73.80000,74.76000,73.55000,74.56000,68.32800,0.95%,2911533 +2021-08-16,74.78000,75.82000,74.63000,75.68000,69.35400,1.50%,3634599 +2021-08-17,75.79000,76.18000,75.49000,75.93000,69.58300,0.33%,2979887 +2021-08-18,76.06000,76.20000,75.23200,75.27000,68.97800,-0.87%,3169132 +2021-08-19,75.22000,75.63000,74.82000,75.02000,68.74900,-0.33%,3020709 +2021-08-20,74.81000,75.62500,74.64500,75.19000,68.90500,0.23%,3286784 +2021-08-23,75.44000,75.44000,74.60000,74.81000,68.55700,-0.51%,2532162 +2021-08-24,74.75000,75.03500,74.36500,74.53000,68.30000,-0.37%,2119285 +2021-08-25,74.31000,74.37000,73.60000,73.80000,67.63100,-0.98%,2951302 +2021-08-26,73.61000,73.99500,73.12000,73.77000,67.60400,-0.04%,3090286 +2021-08-27,74.10000,74.39000,73.80000,73.97000,67.78700,0.27%,2619939 +2021-08-30,74.25000,76.72000,74.25000,76.00000,69.64700,2.74%,9337043 +2021-08-31,75.98000,76.37000,75.30000,76.22000,69.84900,0.29%,5213448 +2021-09-01,76.55000,77.88500,75.84000,77.60000,71.11400,1.81%,4001524 +2021-09-02,81.00000,82.98000,80.20000,81.06000,74.54100,4.46%,8205827 +2021-09-03,81.05000,83.15000,80.78000,82.71000,76.05800,2.04%,5100913 +2021-09-07,82.33000,83.75000,81.99000,83.35000,76.64700,0.77%,5812487 +2021-09-08,83.17000,83.91000,82.70000,82.76000,76.10400,-0.71%,3050726 +2021-09-09,82.93000,82.93000,81.38000,81.72000,75.14800,-1.26%,3519810 +2021-09-10,81.95000,81.98700,80.71000,80.92000,74.41200,-0.98%,2512384 +2021-09-13,82.23000,82.26000,80.33400,80.63000,74.14600,-0.36%,2906643 +2021-09-14,80.78000,81.78500,80.58000,81.77000,75.19400,1.41%,2867722 +2021-09-15,81.79000,84.17000,81.45000,83.57000,76.84900,2.20%,5895673 +2021-09-16,83.56000,83.87000,82.24000,83.22000,76.52700,-0.42%,2691692 +2021-09-17,82.94000,83.63000,82.71000,83.61000,76.88600,0.47%,4507852 +2021-09-20,82.85000,83.17000,81.92000,82.29000,75.67200,-1.58%,2811898 +2021-09-21,82.85000,83.23000,81.91000,81.95000,75.35900,-0.41%,2002686 +2021-09-22,82.23000,82.39000,81.01000,81.05000,74.53200,-1.10%,2445491 +2021-09-23,81.15000,81.41000,80.73000,80.79000,74.29300,-0.32%,2738463 +2021-09-24,80.61000,81.07000,80.53000,80.85000,74.34800,0.07%,2008778 +2021-09-27,80.43000,80.86000,79.89000,80.57000,74.09000,-0.35%,2264164 +2021-09-28,80.47000,80.99000,80.05000,80.73000,74.23700,0.20%,2932924 +2021-09-29,80.79000,82.29000,80.77000,81.81000,75.23100,1.34%,2548333 +2021-09-30,82.01000,82.53000,80.41000,80.43000,73.96200,-1.69%,3095343 +2021-10-01,80.57000,81.66000,79.76000,81.29000,74.75200,1.07%,2884974 +2021-10-04,81.00000,81.59000,79.80000,80.42000,73.95200,-1.07%,3158299 +2021-10-05,80.78000,82.19000,80.49000,80.86000,74.35700,0.55%,2756279 +2021-10-06,80.49000,80.92500,79.67000,80.86000,74.35700,,2949593 +2021-10-07,81.15000,81.90000,80.48000,80.58000,74.10000,-0.35%,3315983 +2021-10-08,80.71000,81.11000,79.98000,80.20000,73.75000,-0.47%,2641235 +2021-10-11,79.92000,80.09500,78.84000,78.92000,72.57300,-1.60%,2010508 +2021-10-12,78.83000,79.03000,78.28000,78.71000,72.38000,-0.27%,1394441 +2021-10-13,78.72000,79.26000,78.47000,78.80000,72.46300,0.11%,1491077 +2021-10-14,79.10000,79.92000,79.10000,79.89000,73.46500,1.38%,1754012 +2021-10-15,80.00000,80.36000,79.68000,79.70000,73.29000,-0.24%,1783565 +2021-10-18,79.60000,79.60000,77.94000,78.18000,71.89300,-1.91%,1822852 +2021-10-19,78.44000,79.73000,78.39000,79.68000,73.27200,1.92%,2527797 +2021-10-20,79.86000,81.73000,79.78000,81.25000,74.71600,1.97%,2270020 +2021-10-21,81.70000,81.78000,80.79000,81.46000,74.90900,0.26%,1349053 +2021-10-22,81.60000,82.23500,81.47000,82.19000,75.58000,0.90%,1348435 +2021-10-25,82.37000,82.60000,81.24000,81.36000,74.81700,-1.01%,2621124 +2021-10-26,81.49000,82.12000,81.17000,81.79000,75.21200,0.53%,1557693 +2021-10-27,82.23000,82.39000,81.76500,81.94000,75.35000,0.18%,2749047 +2021-10-28,82.32000,84.30000,78.33000,78.61000,72.28800,-4.06%,7344608 +2021-10-29,78.11000,79.41000,77.56000,78.96000,72.61000,0.45%,7995514 +2021-11-01,79.20000,80.16000,78.86000,79.82000,73.40100,1.09%,3371907 +2021-11-02,80.17000,80.82000,79.34000,80.29000,73.83300,0.59%,2147028 +2021-11-03,80.36000,80.94000,79.58000,80.04000,73.60300,-0.31%,1648924 +2021-11-04,80.09000,80.23000,77.84500,78.31000,72.01200,-2.16%,2638885 +2021-11-05,78.15000,79.30000,77.76000,78.04000,71.76400,-0.34%,2606832 +2021-11-08,78.32000,79.09000,77.82000,78.74000,72.40800,0.90%,1626382 +2021-11-09,78.65000,78.70000,77.56000,77.70000,71.45100,-1.32%,2348309 +2021-11-10,77.79000,79.57000,77.79000,79.02000,72.66500,1.70%,2494438 +2021-11-11,79.06000,79.34000,78.67500,79.16000,72.79400,0.18%,1776084 +2021-11-12,79.57000,79.71000,79.01000,79.46000,73.07000,0.38%,1202240 +2021-11-15,79.58000,79.71000,78.66000,79.55000,73.15200,0.11%,1609672 +2021-11-16,79.32000,79.95000,79.19000,79.31000,72.93200,-0.30%,1978075 +2021-11-17,79.22000,80.15000,78.71000,79.58000,73.18000,0.34%,2249733 +2021-11-18,80.00000,80.03000,79.09000,79.11000,72.74800,-0.59%,2098959 +2021-11-19,79.42000,79.63000,78.76000,79.26000,72.88600,0.19%,2381380 +2021-11-22,79.40000,79.93000,78.79000,79.25000,72.87700,-0.01%,1708040 +2021-11-23,78.93000,79.07000,78.06000,78.41000,72.10400,-1.06%,1707333 +2021-11-24,78.43000,78.74000,77.40000,77.62000,71.37800,-1.01%,1338775 +2021-11-26,77.73000,77.99500,76.05000,76.29000,70.15500,-1.71%,1281137 +2021-11-29,76.32000,76.97500,75.99000,76.03000,69.91500,-0.34%,2506632 +2021-11-30,75.90000,76.16000,74.32000,74.57000,68.57300,-1.92%,3440648 +2021-12-01,74.85000,76.61000,74.52000,75.08000,69.04200,0.68%,2502412 +2021-12-02,74.89000,76.61000,74.78000,76.23000,70.35700,1.53%,2726861 +2021-12-03,76.65000,78.14000,76.46000,78.05000,72.03700,2.39%,2510353 +2021-12-06,78.39000,80.60000,78.22000,79.24000,73.13500,1.52%,3046369 +2021-12-07,79.52000,80.94000,79.44000,79.88000,73.72600,0.81%,2793589 +2021-12-08,80.06000,80.95000,79.82000,80.61000,74.39900,0.91%,1886704 +2021-12-09,80.47000,81.27000,79.82500,80.56000,74.35300,-0.06%,1935455 +2021-12-10,80.91000,81.25000,80.42000,80.86000,74.63000,0.37%,2131317 +2021-12-13,80.97000,83.77000,80.42000,83.20000,76.79000,2.89%,3103761 +2021-12-14,83.23000,83.76000,82.30500,82.51000,76.15300,-0.83%,2662684 +2021-12-15,82.77000,83.18000,81.54000,82.70000,76.32800,0.23%,2300468 +2021-12-16,82.59000,84.10000,82.16000,83.91000,77.44500,1.46%,3076050 +2021-12-17,84.35000,85.08500,83.24000,83.63000,77.18700,-0.33%,4688054 +2021-12-20,83.13000,83.26000,81.90000,82.51000,76.15300,-1.34%,2631655 +2021-12-21,82.75000,84.36000,82.60000,83.87000,77.40800,1.65%,2730972 +2021-12-22,84.12000,85.39000,83.53000,85.32000,78.74700,1.73%,2301037 +2021-12-23,85.55000,86.08000,85.33000,85.55000,78.95900,0.27%,2033694 +2021-12-27,85.80000,86.67000,85.49000,86.60000,79.92800,1.23%,1220802 +2021-12-28,86.63000,87.10000,86.40500,86.75000,80.06600,0.17%,1227801 +2021-12-29,86.87000,87.42500,86.61000,87.19000,80.47200,0.51%,1280338 +2021-12-30,87.41000,87.51000,86.37000,86.45000,79.78900,-0.85%,1346611 +2021-12-31,86.26000,86.72000,85.82000,85.84000,79.22600,-0.71%,1770857 +2022-01-03,85.52000,86.93000,85.19000,86.87000,80.17700,1.20%,1899802 +2022-01-04,86.98000,88.01000,86.55000,88.00000,81.22000,1.30%,3346329 +2022-01-05,88.01000,88.91000,87.75000,87.86000,81.09100,-0.16%,2963841 +2022-01-06,87.96000,88.18000,86.75000,86.78000,80.09400,-1.23%,1507317 +2022-01-07,87.31000,88.00500,87.13000,87.45000,80.71200,0.77%,1750609 +2022-01-10,87.37000,87.69000,85.93500,86.31000,79.66000,-1.30%,2912755 +2022-01-11,86.29000,86.58000,84.81000,86.36000,79.70600,0.06%,2403327 +2022-01-12,86.00000,86.83000,85.59000,86.44000,79.78000,0.09%,2169386 +2022-01-13,86.36000,86.70000,85.47000,85.89000,79.27300,-0.64%,2568416 +2022-01-14,85.64000,86.07000,84.32000,85.74000,79.13400,-0.17%,2246669 +2022-01-18,85.59000,86.33000,85.18000,85.86000,79.24500,0.14%,2258469 +2022-01-19,85.99000,86.38000,85.20000,85.60000,79.00500,-0.30%,1826953 +2022-01-20,85.76000,87.56500,85.71000,85.99000,79.36500,0.46%,2504881 +2022-01-21,86.65000,86.82000,85.51000,86.28000,79.63300,0.34%,2348357 +2022-01-24,85.19000,86.05000,84.03000,85.96000,79.33700,-0.37%,3510623 +2022-01-25,84.92000,85.93000,83.91000,85.07000,78.51600,-1.04%,2697904 +2022-01-26,84.79000,85.54000,83.93000,84.27000,77.77700,-0.94%,3887964 +2022-01-27,84.61000,86.19000,84.06000,84.63000,78.11000,0.43%,2665391 +2022-01-28,84.93000,85.35000,83.17000,85.29000,78.71900,0.78%,2588553 +2022-01-31,85.29000,85.55000,84.41000,85.44000,78.85700,0.18%,2568460 +2022-02-01,85.59000,85.59000,83.79000,84.93000,78.38700,-0.60%,3340717 +2022-02-02,84.56000,85.67000,83.97000,85.55000,78.95900,0.73%,3203511 +2022-02-03,85.44000,86.21000,84.96000,86.10000,79.46600,0.64%,4585098 +2022-02-04,85.66000,87.25000,85.10000,86.71000,80.02900,0.71%,3673162 +2022-02-07,86.98000,87.32500,86.06000,86.87000,80.17700,0.18%,2676230 +2022-02-08,86.87000,88.45000,86.76000,88.41000,81.59800,1.77%,4744306 +2022-02-09,88.84000,89.70000,88.60000,89.45000,82.55800,1.18%,2887942 +2022-02-10,88.90000,89.24000,87.57000,87.75000,80.98900,-1.90%,3295114 +2022-02-11,87.35000,87.68000,85.82000,85.91000,79.29100,-2.10%,3490011 +2022-02-14,85.59000,85.81000,84.33000,85.45000,78.86700,-0.54%,2384860 +2022-02-15,86.23000,86.62000,85.26000,85.59000,78.99600,0.16%,1705849 +2022-02-16,85.27000,85.39000,83.80000,85.13000,78.57100,-0.54%,2879709 +2022-02-17,80.80000,83.79000,79.56000,82.80000,76.42100,-2.74%,5189271 +2022-02-18,82.39000,83.14000,81.18000,82.35000,76.00500,-0.54%,5028951 +2022-02-22,82.50000,84.76000,81.94000,84.46000,77.95300,2.56%,3851718 +2022-02-23,84.51000,86.09000,84.19000,85.74000,79.13400,1.52%,3153246 +2022-02-24,84.92000,85.09000,83.41000,84.65000,78.38700,-1.27%,5266910 +2022-02-25,84.76000,86.96000,84.47000,86.26000,79.87700,1.90%,3174161 +2022-02-28,85.25000,86.44000,84.37500,84.97000,78.68300,-1.50%,4376194 +2022-03-01,84.82000,85.80000,83.48000,84.14000,77.91400,-0.98%,2961677 +2022-03-02,84.55000,86.18000,84.37000,85.23000,78.92400,1.30%,2454158 +2022-03-03,85.47000,85.93000,84.91000,85.19000,78.88700,-0.05%,1540465 +2022-03-04,84.14000,86.15000,84.10000,86.02000,79.65500,0.97%,1984036 +2022-03-07,85.62000,85.62000,83.82000,84.98000,78.69200,-1.21%,3204688 +2022-03-08,84.52000,84.63000,80.44000,80.45000,74.49700,-5.33%,3159821 +2022-03-09,81.33000,81.76000,79.26000,79.74000,73.84000,-0.88%,3453652 +2022-03-10,78.86000,79.56000,77.69000,78.98000,73.13600,-0.95%,2751018 +2022-03-11,79.42000,79.42000,76.67000,76.85000,71.16400,-2.70%,3832975 +2022-03-14,77.45000,78.81000,77.20000,77.99000,72.21900,1.48%,2452711 +2022-03-15,78.59000,78.93500,77.95000,78.67000,72.84900,0.87%,1720681 +2022-03-16,79.14000,79.70000,77.98000,78.96000,73.11800,0.37%,2288898 +2022-03-17,78.70000,79.59500,77.97000,79.44000,73.56200,0.61%,2662884 +2022-03-18,79.52000,79.63000,77.78500,79.12000,73.26600,-0.40%,3760384 +2022-03-21,79.01000,79.92300,78.85000,79.05000,73.20100,-0.09%,2976081 +2022-03-22,79.26000,79.27000,78.01000,78.01000,72.23800,-1.32%,4162354 +2022-03-23,78.03000,78.11000,76.92000,77.07000,71.36700,-1.20%,4620611 +2022-03-24,77.37500,78.00000,76.86000,77.68000,71.93200,0.79%,7617417 +2022-03-25,77.60000,78.33000,76.76000,77.21000,71.49700,-0.61%,2980602 +2022-03-28,77.35000,78.93000,76.75000,78.92000,73.08100,2.21%,3536719 +2022-03-29,79.65000,80.72000,78.92000,79.51000,73.62700,0.75%,6771044 +2022-03-30,79.62000,80.04000,78.59500,79.38000,73.50700,-0.16%,2861093 +2022-03-31,79.05000,79.68000,77.19000,77.54000,71.80300,-2.32%,4662151 +2022-04-01,77.68000,78.62000,76.94000,78.58000,72.76600,1.34%,3183359 +2022-04-04,76.15000,77.02000,75.42000,75.47000,69.88600,-3.96%,5406794 +2022-04-05,75.32000,78.00000,75.32000,76.49000,70.83000,1.35%,4251711 +2022-04-06,76.04000,77.09000,75.78000,77.00000,71.30300,0.67%,3513175 +2022-04-07,76.63000,78.26300,76.55000,78.01000,72.23800,1.31%,2976352 +2022-04-08,77.85000,80.31000,77.85000,80.00000,74.08100,2.55%,4260863 +2022-04-11,80.00000,80.58000,78.60000,78.77000,72.94200,-1.54%,3590804 +2022-04-12,78.20000,79.56500,77.95000,78.07000,72.29300,-0.89%,3045059 +2022-04-13,78.05000,78.80000,77.59000,78.44000,72.63600,0.47%,2459101 +2022-04-14,78.68000,78.75800,75.97000,76.44000,70.78400,-2.55%,3843071 +2022-04-18,76.25000,76.37000,74.60000,74.97000,69.42300,-1.92%,1823989 +2022-04-19,75.22000,76.62500,75.08000,76.51000,70.84900,2.05%,2524039 +2022-04-20,76.49000,78.72700,75.88000,78.56000,72.74700,2.68%,2463383 +2022-04-21,78.66000,78.66000,77.78500,77.98000,72.21000,-0.74%,2224251 +2022-04-22,77.40000,77.40000,72.89000,73.08000,67.67300,-6.28%,4266519 +2022-04-25,72.80000,73.22000,72.13000,72.91000,67.51500,-0.23%,3140137 +2022-04-26,72.24000,72.64500,70.50000,70.53000,65.31100,-3.26%,2280313 +2022-04-27,70.72000,72.12000,70.30000,71.07000,65.81100,0.77%,4639299 +2022-04-28,71.16000,74.65000,69.88000,70.80000,65.56100,-0.38%,8440963 +2022-04-29,70.24000,72.11500,69.72000,71.06000,65.80200,0.37%,4019219 +2022-05-02,71.33000,72.43000,69.71500,70.61000,65.38500,-0.63%,3854724 +2022-05-03,71.12000,72.89000,71.01000,72.05000,66.71900,2.04%,4496550 +2022-05-04,71.95000,73.63000,71.64500,73.20000,67.78400,1.60%,3537874 +2022-05-05,72.74000,73.39000,72.10000,72.99000,67.58900,-0.29%,3029673 +2022-05-06,72.51000,73.19500,71.79000,72.79000,67.40400,-0.27%,3174386 +2022-05-09,72.16000,74.51000,71.88000,73.62000,68.17300,1.14%,4362412 +2022-05-10,73.86000,74.22000,72.22000,72.46000,67.09900,-1.58%,3417453 +2022-05-11,72.38000,74.24000,71.91000,72.00000,66.67300,-0.63%,2543405 +2022-05-12,72.12000,72.81000,71.27000,72.65000,67.27400,0.90%,2270556 +2022-05-13,72.80000,73.50000,72.58500,73.03000,67.62600,0.52%,2069384 +2022-05-16,73.06000,73.78000,72.54000,73.69000,68.23800,0.90%,2864046 +2022-05-17,74.17000,74.36000,73.42000,74.34000,68.83900,0.88%,1980958 +2022-05-18,73.90000,74.15000,71.82000,72.12000,66.78400,-2.99%,1994270 +2022-05-19,71.55000,72.71000,71.16000,72.60000,67.22800,0.67%,2580671 +2022-05-20,73.14000,73.29500,72.07000,73.23000,67.81200,0.87%,1695544 +2022-05-23,74.19000,74.49000,73.00500,73.37000,67.94100,0.19%,2322881 +2022-05-24,73.49000,73.96000,72.93000,73.90000,68.43200,0.72%,3259642 +2022-05-25,73.83000,77.08000,73.54000,75.19000,69.62700,1.75%,4049973 +2022-05-26,75.18000,76.30000,74.71000,75.75000,70.14500,0.74%,1824250 +2022-05-27,76.16000,76.66000,75.60000,76.16000,70.52500,0.54%,2576188 +2022-05-31,75.38000,76.51000,74.75000,76.05000,70.42300,-0.14%,3853439 +2022-06-01,76.23000,76.48000,74.04000,74.47000,68.96000,-2.08%,1862437 +2022-06-02,74.50000,74.50000,72.30000,74.26000,69.03400,-0.28%,2189357 +2022-06-03,74.00000,74.43000,72.47000,72.54000,67.43500,-2.32%,1881768 +2022-06-06,72.22000,73.27000,71.96000,72.50000,67.39800,-0.06%,1917749 +2022-06-07,72.30000,72.62000,71.83000,72.58000,67.47200,0.11%,1989009 +2022-06-08,72.50000,73.05000,72.17500,72.85000,67.72300,0.37%,1526162 +2022-06-09,72.30000,72.85000,71.50000,72.03000,66.96100,-1.13%,2865183 +2022-06-10,71.43000,73.63000,71.19000,73.12000,67.97400,1.51%,3268814 +2022-06-13,71.83000,72.65000,71.25500,71.57000,66.53300,-2.12%,3779563 +2022-06-14,71.49000,72.15000,67.23000,67.48000,62.73100,-5.71%,6008400 +2022-06-15,67.84000,68.74000,66.91000,67.83000,63.05600,0.52%,3746231 +2022-06-16,66.50000,66.80000,64.78000,65.29000,60.69500,-3.74%,2918139 +2022-06-17,65.43000,66.37000,63.27000,63.83000,59.33800,-2.24%,7244061 +2022-06-21,64.57000,64.68000,63.25100,64.02000,59.51500,0.30%,3697963 +2022-06-22,63.56000,65.58000,63.26000,64.75000,60.19300,1.14%,2541774 +2022-06-23,64.93000,65.56000,64.35000,65.08000,60.50000,0.51%,2413274 +2022-06-24,63.75000,67.03000,63.75000,66.78000,62.08000,2.61%,4080348 +2022-06-27,66.77000,67.42000,66.31000,66.71000,62.01500,-0.10%,2300606 +2022-06-28,67.00000,67.10000,65.18000,65.25000,60.65800,-2.19%,2548931 +2022-06-29,65.49000,65.92000,64.80000,65.81000,61.17900,0.86%,2589593 +2022-06-30,65.31000,65.51000,64.09000,64.23000,59.71000,-2.40%,3410822 +2022-07-01,64.10000,65.61500,63.71000,65.49000,60.88100,1.96%,2517686 +2022-07-05,65.01000,65.43000,63.54000,65.39000,60.78800,-0.15%,1937565 +2022-07-06,65.48000,65.74100,64.85000,65.11000,60.52800,-0.43%,2242243 +2022-07-07,65.11000,65.41000,64.57000,65.21000,60.62100,0.15%,2509197 +2022-07-08,65.37000,65.87000,64.83000,65.18000,60.59300,-0.05%,2268794 +2022-07-11,64.64000,65.00000,64.22000,64.51000,59.97000,-1.03%,2530658 +2022-07-12,64.25000,65.13000,64.14000,64.68000,60.12800,0.26%,2648795 +2022-07-13,64.09000,64.44600,63.43000,63.78000,59.29100,-1.39%,2579601 +2022-07-14,62.99000,63.68000,62.69800,63.42000,58.95700,-0.56%,2288606 +2022-07-15,64.41000,65.17800,64.03000,64.91000,60.34200,2.35%,1855102 +2022-07-18,64.93000,65.45000,64.19000,64.36000,59.83100,-0.85%,1903448 +2022-07-19,65.14000,65.59000,64.88000,65.32000,60.72300,1.49%,2285230 +2022-07-20,65.20000,65.65000,64.78500,65.59000,60.97400,0.41%,2526599 +2022-07-21,65.93000,66.59000,65.47500,66.03000,61.38300,0.67%,2298004 +2022-07-22,66.27000,66.43500,65.60000,66.16000,61.50400,0.20%,1480594 +2022-07-25,66.28000,66.47500,65.85500,66.26000,61.59700,0.15%,2115945 +2022-07-26,66.63000,66.78000,65.90000,66.74000,62.04300,0.72%,2437529 +2022-07-27,66.90000,67.06500,65.79000,66.80000,62.09900,0.09%,3136423 +2022-07-28,61.75000,62.66000,58.90500,59.50000,55.31300,-10.93%,9053938 +2022-07-29,59.42000,59.84000,57.92000,58.66000,54.53200,-1.41%,6232115 +2022-08-01,58.34000,59.17000,58.03000,58.67000,54.54100,0.02%,5197854 +2022-08-02,58.77000,59.50000,58.33000,58.88000,54.73600,0.36%,3866806 +2022-08-03,58.95000,59.09000,57.77000,58.18000,54.08600,-1.19%,4056278 +2022-08-04,58.44000,58.60000,57.75000,57.91000,53.83500,-0.46%,4493504 +2022-08-05,57.77000,58.61000,57.49000,58.59000,54.46700,1.17%,2448400 +2022-08-08,58.99000,59.91000,58.47000,59.71000,55.50800,1.91%,3053269 +2022-08-09,59.55000,59.82000,58.73000,58.95000,54.80100,-1.27%,2530885 +2022-08-10,59.20000,60.05500,59.03000,59.90000,55.68500,1.61%,3130415 +2022-08-11,60.07000,61.06000,59.69000,59.97000,55.75000,0.12%,2073553 +2022-08-12,60.01000,60.71000,60.01000,60.46000,56.20500,0.82%,2113986 +2022-08-15,60.33000,62.24000,60.13000,62.02000,57.65500,2.58%,2991878 +2022-08-16,61.68000,61.87000,60.82000,61.84000,57.48800,-0.29%,2889528 +2022-08-17,61.55000,61.76000,60.92000,61.38000,57.06000,-0.74%,2124378 +2022-08-18,61.42000,61.56000,60.13000,61.05000,56.75400,-0.54%,2508400 +2022-08-19,61.51000,62.12000,60.79500,61.25000,56.93900,0.33%,5992279 +2022-08-22,61.04000,61.15000,59.53000,59.67000,55.47100,-2.58%,3753649 +2022-08-23,59.31000,59.55000,58.66000,58.66000,54.53200,-1.69%,2433291 +2022-08-24,58.55000,59.10000,58.34000,58.71000,54.57800,0.09%,2938416 +2022-08-25,59.03000,59.95000,58.44000,59.92000,55.70300,2.06%,2171566 +2022-08-26,60.00000,60.11000,57.12000,57.17000,53.14700,-4.59%,2544758 +2022-08-29,56.80000,57.32000,56.40000,56.99000,52.97900,-0.31%,1859035 +2022-08-30,57.19000,57.27000,56.40000,56.48000,52.50500,-0.89%,2745727 +2022-08-31,57.27000,58.89000,56.93200,57.46000,53.41600,1.74%,4137352 +2022-09-01,56.94000,57.20000,56.14000,56.76000,53.03500,-1.22%,4455026 +2022-09-02,57.03000,57.35000,55.87500,56.21000,52.52100,-0.97%,2656503 +2022-09-06,56.49000,56.53000,54.45200,54.66000,51.07300,-2.76%,2979760 +2022-09-07,54.76000,58.89000,54.50500,58.73000,54.87600,7.45%,6328672 +2022-09-08,58.13000,59.10000,58.00000,58.70000,54.84800,-0.05%,4250477 +2022-09-09,58.93000,59.81000,58.68000,59.53000,55.62300,1.41%,2383635 +2022-09-12,59.78000,60.39000,59.64000,59.78000,55.85700,0.42%,2252307 +2022-09-13,58.74000,59.16500,57.98000,58.13000,54.31500,-2.76%,2121657 +2022-09-14,58.30000,59.48000,58.15000,59.11000,55.23100,1.69%,3048529 +2022-09-15,59.12000,60.33000,58.58000,58.97000,55.10000,-0.24%,2788729 +2022-09-16,58.73000,58.82500,58.10000,58.18000,54.36200,-1.34%,4270985 +2022-09-19,57.89000,58.57500,56.61000,58.43000,54.59500,0.43%,2660298 +2022-09-20,58.03000,58.03000,56.19000,56.58000,52.86700,-3.17%,1900534 +2022-09-21,56.54000,57.09000,55.45000,55.47000,51.83000,-1.96%,1903336 +2022-09-22,55.22000,55.99000,55.00000,55.37000,51.73600,-0.18%,2749257 +2022-09-23,55.19000,55.58000,54.55500,55.41000,51.77400,0.07%,2610846 +2022-09-26,55.16000,55.49000,53.82000,54.91000,51.30600,-0.90%,2646726 +2022-09-27,55.34000,55.51000,53.78000,54.30000,50.73700,-1.11%,2546621 +2022-09-28,54.87000,55.91500,54.55000,55.56000,51.91400,2.32%,3031508 +2022-09-29,55.42000,55.98000,54.68000,55.30000,51.67100,-0.47%,3164989 +2022-09-30,55.50000,55.71000,53.85000,53.86000,50.32500,-2.60%,3972783 +2022-10-03,54.25000,55.93000,53.81000,55.62000,51.97000,3.27%,3253841 +2022-10-04,56.17000,57.61000,56.07000,57.45000,53.68000,3.29%,3320937 +2022-10-05,56.94000,58.23000,56.72000,57.71000,53.92300,0.45%,2320264 +2022-10-06,57.53000,57.70000,55.96000,56.25000,52.55900,-2.53%,3195936 +2022-10-07,55.89000,56.14000,55.26000,55.62000,51.97000,-1.12%,2686631 +2022-10-10,55.88000,56.00000,54.52000,54.98000,51.37200,-1.15%,1937921 +2022-10-11,54.91000,56.16000,54.49000,55.81000,52.14700,1.51%,3161828 +2022-10-12,55.64000,55.64000,54.86000,55.00000,51.39100,-1.45%,2391432 +2022-10-13,54.30000,56.41000,53.85000,56.08000,52.40000,1.96%,4562237 +2022-10-14,56.42000,56.75000,54.40000,54.50000,50.92300,-2.82%,3896002 +2022-10-17,55.26000,55.87000,54.87000,55.25000,51.62400,1.38%,4559158 +2022-10-18,56.63000,56.81000,55.45000,55.60000,51.95100,0.63%,4374169 +2022-10-19,55.40000,56.48000,54.53000,55.32000,51.69000,-0.50%,6516605 +2022-10-20,55.62000,56.34000,54.88800,55.00000,51.39100,-0.58%,3831136 +2022-10-21,54.90000,56.54000,54.32500,56.43000,52.72700,2.60%,4516021 +2022-10-24,56.92000,57.36000,56.18000,56.43000,52.72700,,3902134 +2022-10-25,56.19000,57.20000,55.96000,57.11000,53.36200,1.21%,4747409 +2022-10-26,57.48000,58.12000,57.09000,57.63000,53.84800,0.91%,5031385 +2022-10-27,57.45000,57.62000,53.57000,53.97000,50.42800,-6.35%,8921393 +2022-10-28,53.60000,55.63000,53.60000,55.00000,51.39100,1.91%,6383128 +2022-10-31,54.88000,55.05000,54.13000,54.35000,50.78300,-1.18%,4766701 +2022-11-01,54.69000,54.97000,53.71000,53.74000,50.21300,-1.12%,3555596 +2022-11-02,53.48000,53.98000,51.91000,51.93000,48.52200,-3.37%,3947223 +2022-11-03,51.41000,51.41000,50.42500,50.44000,47.13000,-2.87%,3176708 +2022-11-04,50.86000,50.95500,49.83000,50.58000,47.26100,0.28%,3863974 +2022-11-07,50.80000,52.35000,50.64500,52.34000,48.90500,3.48%,4623348 +2022-11-08,52.27000,53.25500,51.01000,52.65000,49.19500,0.59%,4665163 +2022-11-09,52.81000,53.06000,51.63000,51.65000,48.26000,-1.90%,3358178 +2022-11-10,53.34000,54.12000,52.88500,53.73000,50.20400,4.03%,5843297 +2022-11-11,53.97000,55.18000,53.80000,54.88000,51.27800,2.14%,10218354 +2022-11-14,54.86000,55.05000,53.63000,53.68000,50.15700,-2.19%,4128615 +2022-11-15,54.03000,54.88000,53.66000,54.34000,50.77400,1.23%,4134098 +2022-11-16,54.56000,55.61000,54.56000,54.94000,51.33500,1.10%,5892584 +2022-11-17,54.28000,54.58500,53.70000,54.32000,50.75500,-1.13%,5058496 +2022-11-18,55.00000,55.29000,54.52000,55.00000,51.39100,1.25%,4643459 +2022-11-21,55.03000,56.51000,55.03000,55.83000,52.16600,1.51%,2537111 +2022-11-22,55.83000,55.84000,54.76000,55.32000,51.69000,-0.91%,3429767 +2022-11-23,55.39000,56.46000,55.32000,56.30000,52.60500,1.77%,3460405 +2022-11-25,56.46000,56.73000,55.70000,56.00000,52.32500,-0.53%,2125116 +2022-11-28,55.70000,56.03000,55.02000,55.19000,51.56800,-1.45%,4321441 +2022-11-29,55.01000,55.86000,54.72000,55.34000,51.70800,0.27%,3962056 +2022-11-30,55.48000,56.55000,54.89000,56.53000,52.82000,2.15%,7416364 +2022-12-01,56.50000,56.92000,52.30000,52.38000,49.21300,-7.34%,11120058 +2022-12-02,51.88000,53.61000,51.78000,53.22000,50.00300,1.60%,7442922 +2022-12-05,52.78000,52.98000,51.13000,51.30000,48.19900,-3.61%,5018268 +2022-12-06,51.00000,51.87000,50.87500,51.51000,48.39600,0.41%,4969209 +2022-12-07,51.48000,52.77000,51.33000,52.35000,49.18500,1.63%,5133948 +2022-12-08,52.43000,53.15500,52.10000,52.62000,49.43900,0.52%,3184837 +2022-12-09,52.44000,53.10000,52.26000,52.38000,49.21300,-0.46%,4494242 +2022-12-12,52.22000,52.68500,51.77000,52.63000,49.44800,0.48%,3590586 +2022-12-13,53.63000,53.80000,52.51000,53.17000,49.95600,1.03%,4534873 +2022-12-14,52.98000,53.35000,52.06500,52.30000,49.13800,-1.64%,6972937 +2022-12-15,50.90000,51.49000,49.92000,50.76000,47.69100,-2.94%,7366084 +2022-12-16,50.40000,50.87000,49.47000,49.71000,46.70500,-2.07%,9392885 +2022-12-19,49.00000,50.27500,49.00000,49.95000,46.93000,0.48%,5556719 +2022-12-20,49.85000,50.35000,49.59000,49.93000,46.91200,-0.04%,8072540 +2022-12-21,50.07000,50.37000,49.82000,50.33000,47.28700,0.80%,3579772 +2022-12-22,50.14000,50.39000,49.01300,50.14000,47.10900,-0.38%,3015086 +2022-12-23,49.96000,50.21000,49.53500,50.17000,47.13700,0.06%,1836970 +2022-12-27,50.15000,51.02000,49.54000,50.84000,47.76700,1.34%,2643181 +2022-12-28,51.06000,51.69500,50.28000,50.36000,47.31600,-0.94%,2247935 +2022-12-29,50.72000,51.44000,50.62800,51.12000,48.03000,1.51%,2884885 +2022-12-30,50.81000,51.04000,50.44500,50.97000,47.88900,-0.29%,1822999 +2023-01-03,50.40000,51.36000,50.11000,51.04000,47.95400,0.14%,2787410 +2023-01-04,51.61000,52.50000,51.50000,52.33000,49.16700,2.53%,3266625 +2023-01-05,51.83000,53.12000,51.83000,52.57000,49.39200,0.46%,3051450 +2023-01-06,50.00000,50.38000,47.86000,48.45000,45.52100,-7.84%,11099006 +2023-01-09,47.60000,47.95000,44.47000,44.70000,41.99800,-7.74%,13897340 +2023-01-10,45.32000,46.42000,45.02000,45.74000,42.97500,2.33%,5839739 +2023-01-11,45.90000,46.01500,45.27000,45.44000,42.69300,-0.66%,5362558 +2023-01-12,45.39000,45.64000,44.74000,45.09000,42.36400,-0.77%,8527020 +2023-01-13,44.97000,45.06000,44.33000,44.84000,42.12900,-0.55%,6519265 +2023-01-17,45.03000,45.11500,44.23000,44.74000,42.03500,-0.22%,6301817 +2023-01-18,44.80000,44.98000,43.92000,44.00000,41.34000,-1.65%,7749396 +2023-01-19,44.00000,44.15000,43.36000,43.64000,41.00200,-0.82%,12849524 +2023-01-20,43.74000,44.00000,43.25000,43.88000,41.22700,0.55%,9199173 +2023-01-23,44.00000,45.58500,43.99000,45.14000,42.41100,2.87%,7252935 +2023-01-24,44.89000,45.29000,44.56000,44.91000,42.19500,-0.51%,4432490 +2023-01-25,44.50000,46.26000,44.41000,46.14000,43.35100,2.74%,4504228 +2023-01-26,46.31000,46.36900,45.85000,46.16000,43.36900,0.04%,3086822 +2023-01-27,46.04000,46.33000,45.79900,46.00000,43.21900,-0.35%,2936835 +2023-01-30,45.94000,46.16000,45.06500,45.14000,42.41100,-1.87%,4313622 +2023-01-31,45.30000,45.76000,44.76000,45.69000,42.92800,1.22%,5078860 +2023-02-01,45.89000,46.36500,45.29500,46.28000,43.48200,1.29%,7610759 +2023-02-02,46.42000,47.23000,46.00000,47.01000,44.16800,1.58%,8985312 +2023-02-03,46.81000,47.15000,46.34500,46.68000,43.85800,-0.70%,4749907 +2023-02-06,46.54000,46.66000,45.13000,45.16000,42.43000,-3.26%,3932473 +2023-02-07,44.87000,45.82500,44.54000,45.61000,42.85300,1.00%,5983817 +2023-02-08,45.37000,46.11300,45.34000,45.68000,42.91900,0.15%,4019378 +2023-02-09,41.43000,41.50000,38.58000,40.14000,37.71300,-12.13%,22036006 +2023-02-10,40.30000,41.59000,39.87000,40.95000,38.47400,2.02%,12300217 +2023-02-13,41.00000,41.00000,40.00000,40.50000,38.05200,-1.10%,7348826 +2023-02-14,40.50000,40.72000,39.90000,39.91000,37.49700,-1.46%,5902226 +2023-02-15,39.81000,40.13000,39.48000,40.06000,37.63800,0.38%,6183464 +2023-02-16,39.71000,40.30000,39.23000,39.80000,37.39400,-0.65%,5538349 +2023-02-17,39.92000,41.04000,39.58000,41.00000,38.52100,3.02%,10318722 +2023-02-21,40.79000,40.84000,40.12200,40.70000,38.24000,-0.73%,6028944 +2023-02-22,40.82000,41.39000,40.46000,41.01000,38.53100,0.76%,6130738 +2023-02-23,40.64000,41.04000,40.06000,40.51000,38.33400,-1.22%,5099805 +2023-02-24,40.08000,40.36500,39.65000,40.16000,38.00200,-0.86%,4388445 +2023-02-27,40.29000,40.57500,39.71000,39.82000,37.68100,-0.85%,5094970 +2023-02-28,39.71000,40.07000,39.36000,39.95000,37.80400,0.33%,8207166 +2023-03-01,39.65000,39.95000,38.89400,39.06000,36.96100,-2.23%,6337599 +2023-03-02,38.71000,39.76000,38.61000,39.62000,37.49100,1.43%,4236619 +2023-03-03,40.06000,40.33000,39.69000,39.94000,37.79400,0.81%,4104403 +2023-03-06,40.00000,40.15000,39.70000,39.71000,37.57700,-0.58%,4330369 +2023-03-07,39.62000,39.85000,38.97000,38.99000,36.89500,-1.81%,6239110 +2023-03-08,38.80000,39.55000,38.79200,39.44000,37.32100,1.15%,4862646 +2023-03-09,39.81000,39.84000,38.98000,38.99000,36.89500,-1.14%,4225524 +2023-03-10,38.79000,39.03000,37.95000,38.02000,35.97700,-2.49%,5830429 +2023-03-13,38.00000,39.24500,37.74500,38.90000,36.81000,2.31%,6119937 +2023-03-14,39.36000,39.56000,38.81000,39.37000,37.25500,1.21%,6177556 +2023-03-15,38.78000,38.88000,37.99500,38.23000,36.17600,-2.90%,7015965 +2023-03-16,37.86000,38.62000,37.82500,38.37000,36.30900,0.37%,7920830 +2023-03-17,38.57000,38.61000,37.34500,37.58000,35.56100,-2.06%,11701658 +2023-03-20,37.59000,38.33000,37.52000,38.19000,36.13800,1.62%,6256731 +2023-03-21,38.60000,39.70500,38.58500,39.61000,37.48200,3.72%,8958323 +2023-03-22,39.60000,40.14500,39.13000,39.16000,37.05600,-1.14%,6557899 +2023-03-23,39.25000,39.41000,38.08000,38.12000,36.07200,-2.66%,4855043 +2023-03-24,38.26000,39.47000,38.14000,39.23000,37.12200,2.91%,7628670 +2023-03-27,39.98000,40.41000,39.51500,40.07000,37.91700,2.14%,5650462 +2023-03-28,39.89000,40.22000,39.67000,39.85000,37.70900,-0.55%,2860432 +2023-03-29,39.91000,40.61000,39.72000,40.54000,38.36200,1.73%,4161710 +2023-03-30,40.99000,41.11000,40.25500,40.31000,38.14400,-0.57%,4395815 +2023-03-31,40.48000,40.64000,40.27000,40.56000,38.38100,0.62%,4620145 +2023-04-03,40.83000,40.85000,39.83500,39.98000,37.83200,-1.43%,6032227 +2023-04-04,39.97000,40.68500,39.66500,40.50000,38.32400,1.30%,8661291 +2023-04-05,40.69000,42.47000,40.61000,42.26000,39.99000,4.35%,11518836 +2023-04-06,42.46000,42.71700,41.85500,42.30000,40.02700,0.09%,4393803 +2023-04-10,42.00000,42.29000,41.61000,42.17000,39.90400,-0.31%,7271445 +2023-04-11,42.45000,43.21500,42.39000,42.89000,40.58600,1.71%,4701078 +2023-04-12,43.09000,43.43500,42.35000,42.67000,40.37700,-0.51%,6255774 +2023-04-13,42.77000,43.55000,42.77000,43.18000,40.86000,1.20%,8364420 +2023-04-14,43.15000,43.34000,42.85500,43.05000,40.73700,-0.30%,3531400 +2023-04-17,43.20000,43.30000,42.88000,42.97000,40.66100,-0.19%,4913889 +2023-04-18,43.01000,43.06000,42.71500,42.82000,40.51900,-0.35%,3636991 +2023-04-19,42.96000,43.76000,42.92000,43.62000,41.27600,1.87%,6144951 +2023-04-20,43.46000,43.59000,43.13000,43.25000,40.92600,-0.85%,3546005 +2023-04-21,43.48000,45.44500,43.48000,45.29000,42.85700,4.72%,11376095 +2023-04-24,45.50000,45.98000,45.33000,45.40000,42.96100,0.24%,7830203 +2023-04-25,45.09000,46.01000,45.07000,45.44000,42.99900,0.09%,6439681 +2023-04-26,44.82000,46.59000,44.73000,46.08000,43.60400,1.41%,6558945 +2023-04-27,47.00000,47.96500,45.06000,46.80000,44.28600,1.56%,10785125 +2023-04-28,46.94000,47.87500,46.68000,47.68000,45.11800,1.88%,5987626 +2023-05-01,47.59000,48.23000,47.30500,47.38000,44.83400,-0.63%,3729981 +2023-05-02,47.19000,47.57000,46.82500,47.01000,44.48400,-0.78%,4229718 +2023-05-03,47.16000,47.54000,46.47000,46.50000,44.00200,-1.08%,3526187 +2023-05-04,46.13000,46.36000,45.22000,45.29000,42.85700,-2.60%,4159851 +2023-05-05,45.54000,46.17000,45.31000,46.05000,43.57600,1.68%,3290308 +2023-05-08,46.50000,47.26000,44.82000,45.61000,43.16000,-0.96%,7650342 +2023-05-09,44.86000,44.98500,42.44000,43.08000,40.76500,-5.55%,9329665 +2023-05-10,43.32000,44.18000,43.10000,43.84000,41.48500,1.76%,7169232 +2023-05-11,43.81000,43.87000,43.05000,43.38000,41.04900,-1.05%,7875789 +2023-05-12,43.43000,43.50000,42.28000,42.47000,40.18800,-2.10%,5003177 +2023-05-15,42.57000,43.14000,42.23000,42.82000,40.51900,0.82%,3811213 +2023-05-16,42.63000,43.68000,42.59000,43.01000,40.69900,0.44%,4691187 +2023-05-17,42.99000,43.22500,42.50000,42.78000,40.48200,-0.53%,4206584 +2023-05-18,42.59000,43.08000,42.47500,43.03000,40.71800,0.58%,3338218 +2023-05-19,43.25000,43.36000,42.74500,42.99000,40.68000,-0.09%,3147770 +2023-05-22,42.99000,43.29000,42.43000,42.58000,40.29200,-0.95%,3625860 +2023-05-23,42.60000,43.25000,42.17000,42.50000,40.21700,-0.19%,3967682 +2023-05-24,42.31000,42.39500,41.80500,42.12000,39.85700,-0.89%,4319259 +2023-05-25,41.53000,41.63000,41.00000,41.34000,39.11900,-1.85%,3966446 +2023-05-26,41.46000,41.66000,40.89000,41.29000,39.07200,-0.12%,2695182 +2023-05-30,41.11000,41.11000,40.23000,40.33000,38.16300,-2.33%,9412003 +2023-05-31,40.21000,40.94500,39.92000,40.72000,38.53200,0.97%,12528287 +2023-06-01,40.57000,41.32500,40.22000,41.23000,39.28900,1.25%,3516692 +2023-06-02,41.64000,41.71000,40.82000,41.33000,39.38500,0.24%,3666305 +2023-06-05,41.42000,41.75000,41.11000,41.65000,39.68900,0.77%,2479187 +2023-06-06,41.50000,41.53000,40.84000,40.96000,39.03200,-1.66%,3132521 +2023-06-07,41.18000,42.22000,40.94000,42.14000,40.15600,2.88%,4682235 +2023-06-08,42.25000,42.38000,40.64400,41.34000,39.39400,-1.90%,4973266 +2023-06-09,41.54000,42.22000,41.24000,41.97000,39.99400,1.52%,3477135 +2023-06-12,42.13000,43.14500,41.98000,42.71000,40.70000,1.76%,3086275 +2023-06-13,42.89000,43.73000,42.80000,43.47000,41.42400,1.78%,3957119 +2023-06-14,44.18000,44.46500,43.45000,43.45000,41.40500,-0.05%,5805601 +2023-06-15,43.38000,44.58500,43.31000,44.46000,42.36700,2.32%,4353863 +2023-06-16,45.17000,45.53000,44.79000,45.36000,43.22500,2.02%,7918430 +2023-06-20,44.72000,45.59500,44.45000,44.94000,42.82500,-0.93%,5599637 +2023-06-21,44.82000,44.89000,43.99000,44.84000,42.72900,-0.22%,3422120 +2023-06-22,45.06000,45.51000,44.80500,45.25000,43.12000,0.91%,4618031 +2023-06-23,45.01000,45.32000,44.80000,45.04000,42.92000,-0.46%,12036668 +2023-06-26,44.89000,45.02000,43.86000,44.71000,42.60500,-0.73%,3958900 +2023-06-27,44.69000,45.58000,44.23000,45.40000,43.26300,1.54%,4666784 +2023-06-28,45.38000,45.38000,44.83500,45.08000,42.95800,-0.70%,3311558 +2023-06-29,44.64000,44.93000,43.96000,44.70000,42.59600,-0.84%,4764850 +2023-06-30,45.08000,45.75000,44.92000,45.56000,43.41500,1.92%,4265610 +2023-07-03,45.31000,45.75000,44.37000,44.68000,42.57700,-1.93%,2155921 +2023-07-05,44.76000,45.35000,44.25000,45.14000,43.01500,1.03%,3972407 +2023-07-06,44.80000,45.76000,44.59100,45.61000,43.46300,1.04%,6384989 +2023-07-07,45.43000,45.69500,45.22000,45.30000,43.16800,-0.68%,3139370 +2023-07-10,45.41000,45.82000,45.12000,45.65000,43.50100,0.77%,3243471 +2023-07-11,45.63000,46.65000,45.52500,46.03000,43.86300,0.83%,3430399 +2023-07-12,46.47000,46.71000,46.01500,46.38000,44.19700,0.76%,3739946 +2023-07-13,46.49000,46.93000,46.49000,46.72000,44.52100,0.73%,4110793 +2023-07-14,46.86000,47.49500,46.82000,46.86000,44.65400,0.30%,4290646 +2023-07-17,46.60000,46.79500,46.45000,46.55000,44.35900,-0.66%,3391107 +2023-07-18,46.75000,47.13000,46.42000,47.05000,44.83500,1.07%,4560992 +2023-07-19,47.20000,47.89000,47.11000,47.85000,45.59800,1.70%,6409181 +2023-07-20,49.35000,50.21000,48.12000,49.29000,46.97000,3.01%,9346717 +2023-07-21,49.34000,49.40000,48.33000,48.56000,46.27400,-1.48%,6256935 +2023-07-24,48.24000,48.85000,47.74000,48.28000,46.00700,-0.58%,4583269 +2023-07-25,48.01000,49.29000,47.92000,48.80000,46.50300,1.08%,4918707 +2023-07-26,48.65000,49.07000,48.55000,48.95000,46.64600,0.31%,6713414 +2023-07-27,47.22500,47.73000,45.02000,45.48000,43.33900,-7.09%,11084412 +2023-07-28,45.57000,47.51000,44.75500,47.01000,44.79700,3.36%,9516639 +2023-07-31,46.95000,47.19000,44.86000,45.23000,43.10100,-3.79%,11977030 +2023-08-01,45.30000,45.48000,44.77000,45.00000,42.88200,-0.51%,6711728 +2023-08-02,44.75000,44.85000,43.63000,43.91000,41.84300,-2.42%,5459198 +2023-08-03,43.70000,44.00000,43.56000,43.94000,41.87200,0.07%,3401115 +2023-08-04,43.90000,44.62000,43.76000,43.92000,41.85300,-0.05%,4074237 +2023-08-07,43.83000,44.31000,43.43500,43.54000,41.49100,-0.87%,3119974 +2023-08-08,43.25000,43.37000,42.28000,42.77000,40.75700,-1.77%,3482270 +2023-08-09,42.82000,43.29000,42.68000,42.98000,40.95700,0.49%,4146175 +2023-08-10,42.96000,43.44000,42.84000,42.99000,40.96600,0.02%,3113886 +2023-08-11,42.84000,43.35500,42.68000,43.24000,41.20500,0.58%,2624173 +2023-08-14,43.25000,43.35000,42.77000,42.81000,40.79500,-0.99%,2745633 +2023-08-15,42.60000,42.66000,42.15000,42.35000,40.35700,-1.07%,2806776 +2023-08-16,42.18000,42.49000,42.04000,42.08000,40.09900,-0.64%,2919211 +2023-08-17,42.09000,42.26500,41.50000,41.75000,39.78500,-0.78%,3325514 +2023-08-18,41.54000,42.02000,41.52000,41.79000,39.82300,0.10%,3956349 +2023-08-21,42.06000,42.21500,41.72000,42.03000,40.05200,0.57%,3121313 +2023-08-22,41.90000,42.00000,40.65000,41.61000,39.65100,-1.00%,3606942 +2023-08-23,41.89000,42.25000,41.25500,41.41000,39.46100,-0.48%,3156133 +2023-08-24,41.34000,41.89000,40.93000,41.46000,39.50800,0.12%,2200590 +2023-08-25,41.49000,41.79500,41.20000,41.53000,39.57500,0.17%,3903026 +2023-08-28,41.85000,42.35000,41.38500,41.65000,39.68900,0.29%,2453565 +2023-08-29,41.85000,42.43500,41.63500,42.33000,40.33700,1.63%,2348383 +2023-08-30,42.40000,42.61000,41.90000,41.97000,39.99400,-0.85%,2088209 +2023-08-31,41.82000,41.82000,40.58000,40.60000,38.96500,-3.26%,3672543 +2023-09-01,40.88000,41.04700,40.50000,40.60000,38.96500,,2548901 +2023-09-05,40.44000,40.44000,38.63000,38.99000,37.42000,-3.97%,5005295 +2023-09-06,38.84000,39.80000,37.99000,39.64000,38.04400,1.67%,7249838 +2023-09-07,39.66000,39.92000,38.80000,38.97000,37.40100,-1.69%,5980375 +2023-09-08,38.97000,38.99100,38.26000,38.67000,37.11300,-0.77%,2449878 +2023-09-11,38.93000,39.14000,38.56500,38.70000,37.14200,0.08%,2790719 +2023-09-12,38.94000,38.99000,38.22000,38.33000,36.78700,-0.96%,2127897 +2023-09-13,38.23000,39.13000,38.23000,39.11000,37.53500,2.03%,3529842 +2023-09-14,39.30000,39.40000,38.80000,39.15000,37.57400,0.10%,3233518 +2023-09-15,39.32000,39.61300,38.98500,39.08000,37.50600,-0.18%,6595108 +2023-09-18,39.03000,39.14000,38.57000,38.73000,37.17100,-0.90%,3291845 +2023-09-19,38.61000,38.98000,38.45500,38.96000,37.39100,0.59%,3682012 +2023-09-20,39.24000,39.27000,38.30000,38.47000,36.92100,-1.26%,3123367 +2023-09-21,38.25000,38.44900,37.97500,38.11000,36.57600,-0.94%,3970808 +2023-09-22,38.01000,38.13000,37.42500,37.70000,36.18200,-1.08%,4388634 +2023-09-25,37.60000,37.69000,37.37000,37.50000,35.99000,-0.53%,2949251 +2023-09-26,37.34000,37.48500,37.20000,37.32000,35.81700,-0.48%,4231681 +2023-09-27,37.40000,37.63500,37.05000,37.33000,35.82700,0.03%,3639292 +2023-09-28,37.51000,37.79000,37.38000,37.54000,36.02800,0.56%,4066142 +2023-09-29,37.79000,37.93000,37.35000,37.74000,36.22000,0.53%,3610029 +2023-10-02,37.45000,37.70000,37.23000,37.35000,35.84600,-1.03%,3953462 +2023-10-03,37.21000,37.39000,36.66000,36.78000,35.29900,-1.53%,5685331 +2023-10-04,36.89000,37.04000,36.66000,36.96000,35.47200,0.49%,3686591 +2023-10-05,36.98000,37.19500,36.79000,37.02000,35.52900,0.16%,5590315 +2023-10-06,36.76000,37.04000,36.58000,36.62000,35.14600,-1.08%,6766245 +2023-10-09,36.37000,36.52000,36.01000,36.49000,35.02100,-0.35%,6186362 +2023-10-10,36.70000,37.36000,36.35500,37.32000,35.81700,2.27%,5493510 +2023-10-11,35.80000,36.27500,32.30000,32.74000,31.42200,-12.27%,19699705 +2023-10-12,33.00000,33.32000,31.63000,31.71000,30.43300,-3.15%,18394895 +2023-10-13,31.55000,32.19000,31.46800,31.84000,30.55800,0.41%,6349871 +2023-10-16,31.84000,32.34800,31.01000,31.98000,30.69200,0.44%,8613260 +2023-10-17,31.64000,32.58000,31.32000,31.84000,30.55800,-0.44%,6261193 +2023-10-18,31.81000,32.42500,31.66200,32.06000,30.76900,0.69%,7611642 +2023-10-19,32.03000,33.24000,31.70000,32.61000,31.29700,1.72%,6037190 +2023-10-20,32.58000,33.13500,32.55000,32.69000,31.37400,0.25%,5810824 +2023-10-23,32.50000,32.99000,32.50000,32.85000,31.52700,0.49%,4269367 +2023-10-24,32.91500,33.21000,32.49000,32.57000,31.25900,-0.85%,4201377 +2023-10-25,32.39000,32.41500,31.88000,32.16000,30.86500,-1.26%,4167096 +2023-10-26,32.00000,32.66500,31.89000,32.45000,31.14300,0.90%,5123121 +2023-10-27,32.68000,32.76500,32.06000,32.16000,30.86500,-0.89%,4608887 +2023-10-30,32.45000,32.56000,31.75000,32.04000,30.75000,-0.37%,4729988 +2023-10-31,32.07000,32.48500,32.05500,32.43000,31.12400,1.22%,5732011 +2023-11-01,32.45000,32.85000,32.22000,32.79000,31.47000,1.11%,5278600 +2023-11-02,32.88000,34.54000,32.28000,34.25000,32.87100,4.45%,8537553 +2023-11-03,35.09000,35.28500,33.50000,33.96000,32.59300,-0.85%,6502621 +2023-11-06,34.06000,34.60000,33.84000,34.49000,33.10100,1.56%,4231608 +2023-11-07,34.45000,34.58000,34.15500,34.21000,32.83300,-0.81%,4745044 +2023-11-08,34.46000,34.46000,33.83000,34.05000,32.67900,-0.47%,3910737 +2023-11-09,33.95000,34.07500,32.81000,32.83000,31.50800,-3.58%,4904995 +2023-11-10,33.00000,33.00000,32.52000,32.82000,31.49900,-0.03%,4841867 +2023-11-13,33.27000,34.13000,33.01000,33.71000,32.35300,2.71%,9132762 +2023-11-14,34.00000,34.73000,34.00000,34.35000,32.96700,1.90%,4244471 +2023-11-15,34.34000,35.33000,34.28000,35.31000,33.88800,2.79%,5844596 +2023-11-16,35.29000,35.54500,35.01500,35.45000,34.02300,0.40%,5426772 +2023-11-17,35.66000,35.74000,35.26500,35.46000,34.03200,0.03%,4437215 +2023-11-20,35.50000,35.87000,35.21000,35.62000,34.18600,0.45%,3717621 +2023-11-21,35.76000,35.83000,35.55000,35.70000,34.26300,0.22%,2688475 +2023-11-22,35.95000,35.98000,35.73000,35.87000,34.42600,0.48%,2403450 +2023-11-24,35.82000,36.24000,35.82000,36.02000,34.57000,0.42%,1289385 +2023-11-27,35.93000,36.50000,35.91000,36.42000,34.95400,1.11%,3529419 +2023-11-28,36.34000,36.55500,36.12000,36.34000,34.87700,-0.22%,2636075 +2023-11-29,36.35000,36.82500,36.26500,36.40000,34.93400,0.17%,2890335 +2023-11-30,36.17000,36.40000,35.91000,36.08000,34.90600,-0.88%,5290170 +2023-12-01,36.10000,36.67000,35.95000,36.55000,35.36000,1.30%,4207046 +2023-12-04,36.27000,37.18000,36.16500,36.89000,35.68900,0.93%,3930761 +2023-12-05,36.69000,36.80000,35.72000,35.80000,34.63500,-2.95%,3015667 +2023-12-06,35.85000,36.13000,35.62000,35.93000,34.76000,0.36%,3336470 +2023-12-07,36.07000,36.58000,35.91000,36.53000,35.34100,1.67%,3973802 +2023-12-08,36.63000,36.67200,36.07500,36.15000,34.97300,-1.04%,3086527 +2023-12-11,36.20000,36.49000,36.08000,36.42000,35.23500,0.75%,3452843 +2023-12-12,36.61000,36.79000,35.96000,36.69000,35.49600,0.74%,3783509 +2023-12-13,36.57000,37.67000,36.40500,37.63000,36.40500,2.56%,3886812 +2023-12-14,38.27000,39.20500,38.14000,38.95000,37.68200,3.51%,6347226 +2023-12-15,38.75000,39.17000,38.51000,38.70000,37.44000,-0.64%,6879718 +2023-12-18,38.85000,38.85000,38.31500,38.33000,37.08200,-0.96%,2721388 +2023-12-19,38.45000,38.72000,38.28500,38.69000,37.43100,0.94%,2167657 +2023-12-20,38.71000,38.88000,38.49000,38.60000,37.34400,-0.23%,4702420 +2023-12-21,38.71000,39.01000,38.13000,38.91000,37.64300,0.80%,5045570 +2023-12-22,39.15000,39.46000,38.29500,38.38000,37.13100,-1.36%,4402841 +2023-12-26,38.27000,38.82500,38.20000,38.58000,37.32400,0.52%,2396367 +2023-12-27,38.34000,38.75500,38.29000,38.66000,37.40200,0.21%,2886747 +2023-12-28,38.64000,38.97000,38.41000,38.80000,37.53700,0.36%,2368824 +2023-12-29,38.72000,38.98500,38.60000,38.66000,37.40200,-0.36%,2475571 +2024-01-02,38.47000,39.79500,38.31000,38.85000,37.58500,0.49%,5707146 +2024-01-03,38.60000,38.87900,38.05000,38.13000,36.88900,-1.85%,4911695 +2024-01-04,38.16000,38.97000,37.95000,38.63000,37.37300,1.31%,4271408 +2024-01-05,38.48000,39.64500,38.38000,39.16000,37.88500,1.37%,3435969 +2024-01-08,39.37000,42.23500,39.22000,40.67000,39.34600,3.86%,11038176 +2024-01-09,40.45000,41.24000,40.37000,40.66000,39.33700,-0.02%,4144514 +2024-01-10,40.70500,40.81000,40.12000,40.29000,38.97900,-0.91%,2353501 +2024-01-11,40.24000,40.36000,39.79200,40.04000,38.73700,-0.62%,2459690 +2024-01-12,40.25000,40.41000,39.85500,40.00000,38.69800,-0.10%,2910764 +2024-01-16,39.68000,39.72000,38.93500,39.05000,37.77900,-2.38%,4272833 +2024-01-17,38.82000,39.15500,38.55500,38.69000,37.43100,-0.92%,4003317 +2024-01-18,38.51000,38.85000,38.01100,38.84000,37.57600,0.39%,3508476 +2024-01-19,38.88000,38.88000,38.33000,38.60000,37.34400,-0.62%,2790192 +2024-01-22,38.71000,39.26000,38.58000,38.72000,37.46000,0.31%,2798988 +2024-01-23,38.95000,39.02000,38.19500,38.42000,37.16900,-0.77%,1882924 +2024-01-24,38.30000,38.59000,37.87000,37.88000,36.64700,-1.41%,2070522 +2024-01-25,38.22000,39.01000,38.15000,38.99000,37.72100,2.93%,2840696 +2024-01-26,39.21000,39.32000,38.62500,38.79000,37.52700,-0.51%,2228903 +2024-01-29,38.61000,39.37000,38.48000,39.08000,37.80800,0.75%,3052820 +2024-01-30,39.17000,39.17000,38.63500,38.70000,37.44000,-0.97%,2026582 +2024-01-31,39.00000,39.38500,38.61000,38.69000,37.43100,-0.03%,3080709 +2024-02-01,38.56000,39.51500,38.44000,39.19000,37.91400,1.29%,2862065 +2024-02-02,39.03000,39.27000,38.45000,38.98000,37.71100,-0.54%,2688475 +2024-02-05,38.70000,39.16500,38.52000,38.53000,37.27600,-1.15%,2609833 +2024-02-06,38.54000,39.73000,38.47500,39.71000,38.41700,3.06%,3651939 +2024-02-07,39.79500,39.89000,39.09000,39.38000,38.09800,-0.83%,5802407 +2024-02-08,39.00000,41.30500,38.11000,40.46000,39.14300,2.74%,7956298 +2024-02-09,40.50000,40.50000,38.78500,39.55000,38.26300,-2.25%,4745134 +2024-02-12,39.69000,40.35000,39.16000,40.31000,38.99800,1.92%,3560474 +2024-02-13,40.03000,40.44000,39.07500,39.62000,38.33000,-1.71%,3567773 +2024-02-14,39.75000,40.00000,39.47900,39.64000,38.35000,0.05%,4198694 +2024-02-15,39.75000,41.26000,39.75000,40.94000,39.60700,3.28%,6525707 +2024-02-16,40.91000,41.87000,40.77000,41.22000,39.87800,0.68%,5250047 +2024-02-20,41.16000,42.05000,41.04000,41.77000,40.41000,1.33%,5002790 +2024-02-21,41.67000,42.28000,41.37000,42.23000,40.85500,1.10%,3910459 +2024-02-22,42.07000,42.13000,41.24500,42.01000,40.64300,-0.52%,4115894 +2024-02-23,41.99000,42.87000,41.62000,42.55000,41.16500,1.29%,3262594 +2024-02-26,42.44000,42.54000,41.81000,42.00000,40.63300,-1.29%,2346230 +2024-02-27,41.92000,42.18000,41.56000,41.85000,40.48800,-0.36%,2137566 +2024-02-28,41.64000,41.65000,41.16000,41.56000,40.20700,-0.69%,2792145 +2024-02-29,41.40000,41.40000,40.61000,40.92000,39.86900,-1.54%,5249105 +2024-03-01,40.92000,41.20500,40.27000,41.01000,39.95600,0.22%,2825026 +2024-03-04,41.00000,42.64000,40.84000,42.50000,41.40800,3.63%,6431116 +2024-03-05,43.56000,43.93000,42.24000,42.41000,41.32000,-0.21%,6879222 +2024-03-06,42.45000,43.02000,42.07000,42.99000,41.88500,1.37%,3445855 +2024-03-07,43.30000,43.68000,43.04000,43.49000,42.37300,1.16%,3949699 +2024-03-08,43.38000,44.00500,43.29000,43.77000,42.64500,0.64%,2816447 +2024-03-11,43.65000,43.97000,43.38000,43.48000,42.36300,-0.66%,1969823 +2024-03-12,43.26000,43.37000,42.82000,42.89000,41.78800,-1.36%,3587620 +2024-03-13,42.96000,43.35000,42.37000,42.68000,41.58300,-0.49%,3851982 +2024-03-14,42.40000,42.64000,41.67000,42.02000,40.94000,-1.55%,3788725 +2024-03-15,41.31000,41.91000,41.30000,41.61000,40.54100,-0.98%,5489356 +2024-03-18,41.64000,41.92500,41.24000,41.54000,40.47300,-0.17%,2697336 +2024-03-19,41.55000,41.98000,41.43500,41.95000,40.87200,0.99%,3372295 +2024-03-20,41.92000,42.15000,41.58000,41.83000,40.75500,-0.29%,2059896 +2024-03-21,41.98000,42.35000,41.48000,42.01000,40.93100,0.43%,3736113 +2024-03-22,42.07000,42.22000,41.59000,41.94000,40.86200,-0.17%,2060480 +2024-03-25,42.15000,42.33000,41.56000,41.79000,40.71600,-0.36%,4388164 +2024-03-26,41.84000,41.92000,41.24500,41.54000,40.47300,-0.60%,4566388 +2024-03-27,41.85000,42.78500,41.73500,42.69000,41.59300,2.77%,4168630 +2024-03-28,42.74000,43.11500,42.61000,42.74000,41.64200,0.12%,3951652 +2024-04-01,43.50000,43.99000,43.05000,43.55000,42.43100,1.90%,4504560 +2024-04-02,42.98000,43.31000,42.68000,42.91000,41.80700,-1.47%,2900609 +2024-04-03,42.96000,43.71500,42.75000,43.28000,42.16800,0.86%,2541547 +2024-04-04,43.58000,43.70000,42.37500,42.63000,41.53500,-1.50%,3098730 +2024-04-05,42.45000,42.80000,42.38000,42.62000,41.52500,-0.02%,2969764 +2024-04-08,42.55000,42.78000,42.10000,42.25000,41.16400,-0.87%,2397942 +2024-04-09,42.41000,42.86000,42.17000,42.83000,41.73000,1.37%,2722294 +2024-04-10,42.24000,42.26500,41.33000,42.00000,40.92100,-1.94%,3615357 +2024-04-11,42.44000,42.47500,41.69000,42.12000,41.03800,0.29%,3060574 +2024-04-12,41.74000,41.90000,40.20500,40.33000,39.29400,-4.25%,4126975 +2024-04-15,40.71000,40.85000,39.81500,40.04000,39.01100,-0.72%,3062144 +2024-04-16,40.00000,40.05000,39.35000,39.57000,38.55300,-1.17%,2658887 +2024-04-17,39.71000,39.84500,39.46000,39.52000,38.50500,-0.13%,2809448 +2024-04-18,39.74000,39.74000,39.29000,39.65000,38.63100,0.33%,2332137 +2024-04-19,39.93000,40.08000,39.39000,39.47000,38.45600,-0.45%,2808386 +2024-04-22,39.78000,40.82000,39.52500,40.40000,39.36200,2.36%,3272883 +2024-04-23,40.40000,41.18000,40.25000,41.02000,39.96600,1.53%,2646343 +2024-04-24,40.78000,41.06000,40.54000,40.93000,39.87800,-0.22%,2161941 +2024-04-25,40.75000,40.79000,39.76500,40.23000,39.19600,-1.71%,3568051 +2024-04-26,40.21000,40.42000,39.96500,40.13000,39.09900,-0.25%,2013221 +2024-04-29,40.18000,40.95500,40.07000,40.64000,39.59600,1.27%,3262957 +2024-04-30,40.30000,40.71000,40.05000,40.37000,39.33300,-0.66%,3465078 +2024-05-01,40.13000,40.70000,39.96000,40.34000,39.30400,-0.07%,3358151 +2024-05-02,39.10000,39.15000,36.20100,36.91000,35.96200,-8.50%,10810757 +2024-05-03,37.23000,37.43000,36.50000,36.89000,35.94200,-0.05%,6246789 +2024-05-06,37.05000,37.10500,36.28500,36.51000,35.57200,-1.03%,5784421 +2024-05-07,36.77000,36.80500,35.96500,36.12000,35.19200,-1.07%,5717560 +2024-05-08,35.99000,36.21000,35.71000,35.75000,34.83100,-1.02%,5194369 +2024-05-09,35.75000,35.95000,35.57000,35.95000,35.02600,0.56%,5067955 +2024-05-10,35.62000,36.15000,35.54500,35.69000,34.77300,-0.72%,3962996 +2024-05-13,35.70000,36.08000,35.39000,35.43000,34.52000,-0.73%,4461722 +2024-05-14,35.47000,35.75500,34.94000,35.24000,34.33500,-0.54%,4472962 +2024-05-15,35.36000,35.57000,35.24500,35.43000,34.52000,0.54%,4907021 +2024-05-16,35.48000,35.57500,35.11500,35.17000,34.26600,-0.73%,5884003 +2024-05-17,35.18000,35.43500,34.88000,35.25000,34.34400,0.23%,3583643 +2024-05-20,35.20000,35.34000,34.92500,35.02000,34.12000,-0.65%,2307440 +2024-05-21,35.02000,35.10000,34.41500,34.45000,33.56500,-1.63%,4961133 +2024-05-22,34.38000,34.70000,34.34500,34.35000,33.46700,-0.29%,2781276 +2024-05-23,34.04000,34.20000,33.58000,34.00000,33.12600,-1.02%,6329371 +2024-05-24,34.36000,34.38500,33.78000,33.90000,33.02900,-0.29%,4982159 +2024-05-28,33.76000,34.08500,33.52000,33.85000,32.98000,-0.15%,3571396 +2024-05-29,33.70000,33.87000,33.15000,33.19000,32.33700,-1.95%,4258847 +2024-05-30,33.00000,33.57500,33.00000,33.43000,32.57100,0.72%,3888886 +2024-05-31,33.23000,34.11000,33.20000,34.09000,33.49700,1.97%,5923067 +2024-06-03,33.90000,34.38000,33.71000,34.08000,33.48700,-0.03%,4443562 +2024-06-04,34.00000,34.16000,33.23500,33.30000,32.72000,-2.29%,5622182 +2024-06-05,33.27000,33.27000,32.76000,33.19000,32.61200,-0.33%,7123486 +2024-06-06,33.15000,33.53000,32.96000,33.32000,32.74000,0.39%,4846035 +2024-06-07,33.15000,33.41000,32.87900,33.16000,32.58300,-0.48%,5069494 +2024-06-10,33.08000,33.12500,32.69000,32.89000,32.31800,-0.81%,4333662 +2024-06-11,32.84000,32.89000,32.48000,32.87000,32.29800,-0.06%,4439985 +2024-06-12,33.16000,33.52000,32.89500,33.31000,32.73000,1.34%,4349085 +2024-06-13,33.15000,33.79000,32.90500,33.74000,33.15300,1.29%,5476763 +2024-06-14,33.56000,33.83000,33.40500,33.78000,33.19200,0.12%,4085398 +2024-06-17,33.51000,34.19000,33.46000,33.91000,33.32000,0.38%,4010348 +2024-06-18,34.00000,34.16200,33.66500,33.73000,33.14300,-0.53%,4219536 +2024-06-20,33.58000,34.24000,33.50000,34.00000,33.40800,0.80%,3964756 +2024-06-21,34.09000,34.36000,33.95000,34.29000,33.69300,0.85%,6949915 +2024-06-24,34.27000,34.36600,33.92000,34.19000,33.59500,-0.29%,3766571 +2024-06-25,34.08000,34.22000,33.83500,33.96000,33.36900,-0.67%,3691130 +2024-06-26,33.66000,33.97000,33.47000,33.90000,33.31000,-0.18%,3279871 +2024-06-27,33.90000,33.90000,33.42500,33.52000,32.93700,-1.12%,3627953 +2024-06-28,33.66000,33.75300,33.10000,33.45000,32.86800,-0.21%,7320230 +2024-07-01,33.50000,34.18000,33.06000,33.06000,32.48500,-1.17%,4474872 +2024-07-02,33.10000,33.28000,32.69000,32.85000,32.27800,-0.64%,3932252 +2024-07-03,32.90000,33.20500,32.73000,33.16000,32.58300,0.94%,1988696 +2024-07-05,33.28000,35.20000,32.79500,34.91000,34.30200,5.28%,11285357 +2024-07-08,34.77000,34.87000,33.41000,33.61000,33.02500,-3.72%,7364069 +2024-07-09,33.79000,34.11000,33.38000,34.01000,33.41800,1.19%,4687584 +2024-07-10,33.90000,34.30000,33.67000,34.25000,33.65400,0.71%,2990128 +2024-07-11,34.48000,35.39000,34.48000,35.22000,34.60700,2.83%,4239212 +2024-07-12,35.26000,35.54000,35.02000,35.32000,34.70500,0.28%,3670920 +2024-07-15,34.20000,34.89500,33.93500,33.97000,33.37900,-3.82%,3645120 +2024-07-16,34.10000,35.57000,33.88000,35.54000,34.92100,4.62%,11147574 +2024-07-17,35.62000,36.37000,35.46000,35.68000,35.05900,0.39%,6069096 +2024-07-18,35.52000,36.37000,35.48000,35.68000,35.05900,,5912236 +2024-07-19,35.87000,35.87000,35.16500,35.35000,34.73500,-0.92%,4497448 +2024-07-22,35.43000,35.53000,34.96000,35.36000,34.74500,0.03%,3177261 +2024-07-23,35.41000,35.43000,35.11500,35.27000,34.65600,-0.25%,4712688 +2024-07-24,35.43000,35.62000,35.13000,35.49000,34.87200,0.62%,3977995 +2024-07-25,35.45000,36.10000,35.07000,35.09000,34.47900,-1.13%,3403417 +2024-07-26,35.35000,35.86000,35.10000,35.51000,34.89200,1.20%,3470476 +2024-07-29,35.56000,36.19800,35.43000,36.02000,35.39300,1.44%,3825105 +2024-07-30,35.79000,36.24000,35.76500,35.91000,35.28500,-0.31%,3242934 +2024-07-31,35.91000,36.33500,35.72000,35.82000,35.19700,-0.25%,5260956 +2024-08-01,35.95000,36.08000,34.78000,36.01000,35.38300,0.53%,9462777 +2024-08-02,35.96000,36.06000,34.90500,35.27000,34.65600,-2.05%,6025420 +2024-08-05,35.26000,35.50000,34.17000,34.64000,34.03700,-1.79%,6023144 +2024-08-06,34.98000,37.66000,33.95000,36.92000,36.27700,6.58%,11776858 +2024-08-07,37.52000,37.89000,36.52500,36.59000,35.95300,-0.89%,5157621 +2024-08-08,36.68000,37.54000,36.44000,37.42000,36.76900,2.27%,3730624 +2024-08-09,37.40000,37.68500,37.07000,37.15000,36.50300,-0.72%,3892882 +2024-08-12,37.15000,37.50000,36.90000,36.93000,36.28700,-0.59%,2839808 +2024-08-13,35.50000,36.18000,33.85000,34.51000,33.90900,-6.55%,9722800 +2024-08-14,34.82000,35.63000,34.58000,35.53000,34.91200,2.96%,6968690 +2024-08-15,35.77000,36.10000,35.58000,35.73000,35.10800,0.56%,4298207 +2024-08-16,35.80000,36.26000,35.61000,36.12000,35.49100,1.09%,2923900 +2024-08-19,36.12000,36.49000,36.10000,36.46000,35.82500,0.94%,2476973 +2024-08-20,36.34000,36.45000,35.98000,36.22000,35.59000,-0.66%,2947252 +2024-08-21,36.36000,36.50000,36.04000,36.18000,35.55000,-0.11%,2577870 +2024-08-22,36.39000,36.73000,36.28000,36.49000,35.85500,0.86%,3393201 +2024-08-23,36.66000,37.59000,36.55000,37.54000,36.88700,2.88%,2702266 +2024-08-26,37.62000,38.39000,37.45000,37.93000,37.27000,1.04%,2397135 +2024-08-27,37.94000,38.12000,37.81000,37.91000,37.25000,-0.05%,2621943 +2024-08-28,37.94000,38.09500,37.44000,37.82000,37.16200,-0.24%,2339852 +2024-08-29,38.05000,38.41000,37.61000,38.16000,37.49600,0.90%,2353459 +2024-08-30,37.96000,38.47000,37.74000,37.94000,37.56500,-0.58%,4248884 +2024-09-03,37.83000,38.40000,37.71500,37.85000,37.47500,-0.24%,3255436 +2024-09-04,37.60000,38.33500,37.38000,37.53000,37.15900,-0.85%,2635893 +2024-09-05,37.57000,39.01000,37.13000,38.82000,38.43600,3.44%,6375743 +2024-09-06,38.82000,39.48000,38.41000,38.96000,38.57400,0.36%,6154937 +2024-09-09,39.05000,39.72000,38.60000,39.23000,38.84200,0.69%,3393047 +2024-09-10,39.23000,39.42000,38.90000,39.21000,38.82200,-0.05%,4575969 +2024-09-11,39.03000,39.35000,38.49000,39.27000,38.88100,0.15%,3649323 +2024-09-12,39.19000,39.40000,38.54000,39.38000,38.99000,0.28%,2877309 +2024-09-13,39.50000,40.06000,39.46500,39.72000,39.32700,0.86%,3239842 +2024-09-16,39.88000,40.30500,39.71000,40.26000,39.86200,1.36%,2617892 +2024-09-17,40.16000,40.49000,39.66000,39.81000,39.41600,-1.12%,2198625 +2024-09-18,39.75000,40.05000,39.19500,39.37000,38.98000,-1.11%,3101237 +2024-09-19,39.68000,39.71000,38.62000,38.76000,38.37600,-1.55%,3340936 +2024-09-20,38.50000,38.80000,38.27000,38.49000,38.10900,-0.70%,5224022 +2024-09-23,38.71000,39.23000,38.25500,39.00000,38.61400,1.33%,3278785 +2024-09-24,38.95000,39.21500,38.84500,38.98000,38.59400,-0.05%,1754430 +2024-09-25,39.17000,39.17000,37.92000,38.34000,37.96100,-1.64%,3648950 +2024-09-26,38.43000,38.81000,38.41500,38.71000,38.32700,0.97%,2558752 +2024-09-27,38.97000,39.57000,38.60000,38.91000,38.52500,0.52%,2662589 +2024-09-30,37.75000,38.13000,37.32000,37.97000,37.59400,-2.42%,4866414 +2024-10-01,38.01000,38.09000,36.70000,36.91000,36.54500,-2.79%,4316313 +2024-10-02,36.85000,36.85000,35.86000,35.97000,35.61400,-2.55%,6462996 +2024-10-03,35.91000,36.05000,34.94000,35.08000,34.73300,-2.47%,4135408 +2024-10-04,35.25000,36.37000,34.94000,36.32000,35.96100,3.53%,5152743 +2024-10-07,36.02000,36.33000,35.59000,35.77000,35.41600,-1.51%,3850805 +2024-10-08,35.96000,37.39000,35.94000,37.12000,36.75300,3.77%,5034296 +2024-10-09,36.86000,38.28500,36.85000,37.84000,37.46600,1.94%,4758311 +2024-10-10,37.78000,38.03600,36.91000,37.03000,36.66400,-2.14%,3764422 +2024-10-11,37.14000,37.37000,36.49000,36.54000,36.17800,-1.32%,3294858 +2024-10-14,36.59000,36.98000,36.31000,36.91000,36.54500,1.01%,2045652 +2024-10-15,36.92000,37.54000,36.59000,36.65000,36.28700,-0.70%,3927296 +2024-10-16,36.77000,37.16000,36.65000,36.76000,36.39600,0.30%,2832080 +2024-10-17,36.52000,37.00000,36.00500,36.65000,36.28700,-0.30%,3869045 +2024-10-18,36.90000,36.99000,36.59500,36.86000,36.49500,0.57%,1984343 +2024-10-21,36.79000,36.85000,36.43000,36.57000,36.20800,-0.79%,1593267 +2024-10-22,36.62000,36.75000,36.23000,36.59000,36.22800,0.05%,1827218 +2024-10-23,36.44000,36.68000,36.23000,36.47000,36.10900,-0.33%,1818480 +2024-10-24,36.71000,37.09500,36.48000,36.73000,36.36700,0.71%,2767228 +2024-10-25,36.60000,36.78000,35.84100,35.97000,35.61400,-2.07%,2171895 +2024-10-28,36.23000,36.47000,35.99500,36.01000,35.65400,0.11%,1886583 +2024-10-29,35.95000,36.35200,35.90000,35.99000,35.63400,-0.06%,2515273 +2024-10-30,35.80000,36.19000,35.71000,35.86000,35.50500,-0.36%,2671865 +2024-10-31,35.70000,36.02000,35.59000,35.70000,35.34700,-0.45%,2722423 +2024-11-01,36.00000,36.49000,35.81500,35.87000,35.51500,0.48%,3167156 +2024-11-04,36.01000,36.24000,35.78000,35.80000,35.44600,-0.20%,2725767 +2024-11-05,35.70000,36.10000,35.30000,36.10000,35.74300,0.84%,2615524 +2024-11-06,36.78000,36.82000,35.68500,36.11000,35.75300,0.03%,3696537 +2024-11-07,35.70000,36.12000,35.11500,36.04000,35.68300,-0.19%,5612381 +2024-11-08,35.46000,35.46000,33.78000,34.64000,34.29700,-3.88%,6636750 +2024-11-11,35.00000,35.00000,33.87000,34.22000,33.88100,-1.21%,5636755 +2024-11-12,34.22000,34.22000,33.46000,33.83000,33.49500,-1.14%,6113108 +2024-11-13,33.71000,33.84000,32.62000,32.63000,32.30700,-3.55%,5369531 +2024-11-14,32.68000,32.68000,31.61000,31.70000,31.38600,-2.85%,5659955 +2024-11-15,31.75000,32.25000,31.60000,31.96000,31.64400,0.82%,4847466 +2024-11-18,31.77000,33.22000,31.75000,33.02000,32.69300,3.32%,7004697 +2024-11-19,32.71000,32.99000,32.30500,32.52000,32.19800,-1.51%,4518915 +2024-11-20,32.52000,32.67000,31.75500,32.63000,32.30700,0.34%,6315590 +2024-11-21,32.49000,33.15000,32.33000,32.99000,32.66400,1.10%,3782850 +2024-11-22,33.04000,33.70000,33.01000,33.21000,32.88100,0.67%,4646348 +2024-11-25,33.54000,33.67000,33.25000,33.42000,33.08900,0.63%,5929113 +2024-11-26,33.41000,33.60000,32.60500,32.87000,32.54500,-1.65%,4311120 +2024-11-27,33.15000,33.37000,32.98000,33.31000,32.98000,1.34%,3605733 +2024-11-29,33.11000,33.81000,33.11000,33.71000,33.54500,1.20%,2928271 +2024-12-02,33.69000,33.78500,33.36000,33.55000,33.38600,-0.47%,4065056 +2024-12-03,33.51000,33.58000,33.10000,33.13000,32.96800,-1.25%,3717568 +2024-12-04,33.11000,33.21000,32.68000,33.02000,32.85800,-0.33%,3554561 +2024-12-05,32.82000,33.13000,31.89000,31.90000,31.74400,-3.39%,3549054 +2024-12-06,31.97000,32.12000,31.65000,31.80000,31.64400,-0.31%,3573645 +2024-12-09,31.87000,32.49000,31.67000,31.85000,31.69400,0.16%,4419451 +2024-12-10,31.83000,31.85500,31.28300,31.44000,31.28600,-1.29%,3730868 +2024-12-11,31.48000,31.55000,30.76500,31.00000,30.84800,-1.40%,6650774 +2024-12-12,31.11000,31.38000,30.79000,30.84000,30.68900,-0.52%,3786117 +2024-12-13,30.70000,30.81000,30.05500,30.32000,30.17100,-1.69%,4259331 +2024-12-16,30.02000,30.15000,29.30000,29.42000,29.27600,-2.97%,6759285 +2024-12-17,29.17000,30.29000,29.15000,29.64000,29.49500,0.75%,4614312 +2024-12-18,29.59000,29.71000,28.90000,28.91000,28.76800,-2.46%,4872260 +2024-12-19,28.72000,29.40500,28.61500,28.90000,28.75800,-0.03%,8152270 +2024-12-20,29.34000,29.99000,29.17400,29.50000,29.35500,2.08%,12194866 +2024-12-23,29.30000,29.54000,28.75000,29.18000,29.03700,-1.08%,4988485 +2024-12-24,29.01000,29.17000,28.87000,29.08000,28.93700,-0.34%,1577900 +2024-12-26,29.00000,29.44000,28.80000,29.30000,29.15600,0.76%,2534263 +2024-12-27,29.08000,29.35500,29.02000,29.20000,29.05700,-0.34%,2773335 +2024-12-30,29.06000,29.10000,28.33500,28.63000,28.49000,-1.95%,4993715 +2024-12-31,28.87000,29.25000,28.78000,29.16000,29.01700,1.85%,3524163 +2025-01-02,29.41000,29.75400,29.03000,29.26000,29.11700,0.34%,4014430 +2025-01-03,29.28000,29.60000,29.08000,29.50000,29.35500,0.82%,2821254 +2025-01-06,29.47000,30.25000,29.39000,29.66000,29.51500,0.54%,4164217 +2025-01-07,29.72000,29.99000,29.43500,29.58000,29.43500,-0.27%,4538690 +2025-01-08,29.55000,29.89500,29.29000,29.59000,29.44500,0.03%,4036102 +2025-01-10,29.28000,29.50000,29.05100,29.42000,29.27600,-0.57%,5954529 +2025-01-13,29.48000,30.93000,29.24000,30.50000,30.35000,3.67%,7315214 +2025-01-14,30.65000,30.82300,30.28000,30.62000,30.47000,0.39%,4608192 +2025-01-15,30.81000,31.04000,30.17000,30.21000,30.06200,-1.34%,4328556 +2025-01-16,30.19000,31.20000,30.12000,30.95000,30.79800,2.45%,6862591 +2025-01-17,31.01000,31.02000,30.51000,30.98000,30.82800,0.10%,3877670 +2025-01-21,31.17000,31.60000,31.11000,31.48000,31.32600,1.61%,6291089 +2025-01-22,31.29000,32.26500,31.09000,31.83000,31.67400,1.11%,7346962 +2025-01-23,31.92000,32.58000,31.78500,32.45000,32.29100,1.95%,4224365 +2025-01-24,32.31000,32.52500,32.07000,32.45000,32.29100,,3244559 +2025-01-27,32.75000,33.58000,32.71500,33.46000,33.29600,3.11%,4217154 +2025-01-28,33.24000,33.55500,32.47500,32.69000,32.53000,-2.30%,4277092 +2025-01-29,32.69000,32.97500,32.64000,32.78000,32.61900,0.28%,3844255 +2025-01-30,32.95000,33.31900,32.87000,33.10000,32.93800,0.98%,3816032 +2025-01-31,32.92000,33.24000,32.50000,32.56000,32.40000,-1.63%,3828092 +2025-02-03,31.76000,32.02000,30.63000,31.64000,31.48500,-2.83%,7195022 +2025-02-04,31.51000,31.58500,31.21500,31.42000,31.26600,-0.70%,4198207 +2025-02-05,31.68000,31.70500,31.35000,31.47000,31.31600,0.16%,2708820 +2025-02-06,31.33000,31.62000,30.79000,30.81000,30.65900,-2.10%,2958505 +2025-02-07,30.96000,30.97500,30.51000,30.62000,30.47000,-0.62%,2894311 +2025-02-10,30.86000,30.91000,30.51000,30.81000,30.65900,0.62%,5195776 +2025-02-11,30.81000,30.88000,30.56000,30.60000,30.45000,-0.68%,4715517 +2025-02-12,30.53000,30.53000,29.89000,30.29000,30.14200,-1.01%,2908624 +2025-02-13,30.48000,30.62000,30.12000,30.62000,30.47000,1.09%,5124914 +2025-02-14,30.96000,31.09000,30.61000,30.82000,30.66900,0.65%,3855458 +2025-02-18,30.72000,31.23500,30.57000,31.20000,31.04700,1.23%,4416694 +2025-02-19,31.07000,31.25000,30.55600,30.82000,30.66900,-1.22%,9790759 +2025-02-20,33.28500,33.68000,32.34000,33.44000,33.27600,8.50%,10688145 +2025-02-21,33.51000,34.01500,33.25000,33.82000,33.65400,1.14%,7264456 +2025-02-24,34.02000,35.12700,33.43800,35.08000,34.90800,3.73%,7796532 +2025-02-25,34.99000,36.05000,34.95000,35.94000,35.76400,2.45%,8927375 +2025-02-26,35.94000,36.26000,35.01000,35.26000,35.08700,-1.89%,6660658 +2025-02-27,35.05000,35.56000,34.75000,35.10000,34.92800,-0.45%,3729429 +2025-02-28,34.95000,35.17000,34.00000,34.51000,34.51000,-1.68%,4783299 +2025-03-03,34.87000,35.24500,34.30000,34.86000,34.86000,1.01%,3896588 +2025-03-04,34.87000,35.31000,34.59000,34.79000,34.79000,-0.20%,4423172 +2025-03-05,34.85000,35.45000,34.76000,35.16000,35.16000,1.06%,3354670 +2025-03-06,35.25000,35.46900,34.72000,35.44000,35.44000,0.80%,2745939 +2025-03-07,35.34000,36.64000,35.06000,36.57000,36.57000,3.19%,4549983 +2025-03-10,36.69000,37.74000,36.36000,36.56000,36.56000,-0.03%,5309083 +2025-03-11,36.44000,36.57000,35.68000,35.85000,35.85000,-1.94%,4151501 +2025-03-12,35.49000,35.77000,34.21000,34.41000,34.41000,-4.02%,6203712 +2025-03-13,34.22000,34.84000,34.05000,34.55000,34.55000,0.41%,4771238 +2025-03-14,34.63000,35.01500,34.21000,34.59000,34.59000,0.12%,2992506 +2025-03-17,34.51000,35.03000,34.40000,34.85000,34.85000,0.75%,3691643 +2025-03-18,34.90000,34.92100,34.41000,34.51000,34.51000,-0.98%,3361975 +2025-03-19,34.38000,34.55000,33.84000,34.09000,34.09000,-1.22%,5109399 +2025-03-20,34.08000,34.16000,33.37000,33.44000,33.44000,-1.91%,5791980 +2025-03-21,33.22000,33.64000,33.00000,33.19000,33.19000,-0.75%,8139701 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/BDX-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/BDX-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..80e048b558b30f304eb5c6a1cb7289bbd8496a57 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/BDX-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,142.60500,144.33200,140.62400,140.68300,121.52600,-0.89%,1334243 +2015-03-25,140.98500,141.73700,139.12200,139.13200,120.18600,-1.10%,3444034 +2015-03-26,138.78000,140.69300,138.53700,139.71700,120.69200,0.42%,1053603 +2015-03-27,140.08800,141.64900,140.02900,141.06300,121.85500,0.96%,1022821 +2015-03-30,141.62900,142.44900,141.37300,142.08800,122.74000,0.73%,666846 +2015-03-31,141.81500,142.50700,140.04900,140.08800,121.01200,-1.41%,1086146 +2015-04-01,140.12700,140.12700,137.43400,138.48800,119.63000,-1.14%,1228111 +2015-04-02,138.73200,139.42400,137.59000,137.78500,119.02300,-0.51%,1108866 +2015-04-06,136.70200,139.00500,136.39000,138.01000,119.21700,0.16%,1635000 +2015-04-07,138.80000,139.51200,137.22000,137.27800,118.58500,-0.53%,908951 +2015-04-08,138.12700,138.60500,137.22900,137.91200,119.13300,0.46%,707330 +2015-04-09,137.70700,139.14100,137.29800,139.03400,120.10200,0.81%,689583 +2015-04-10,138.99500,140.54600,138.72200,139.71700,120.69200,0.49%,779776 +2015-04-13,139.71700,140.95800,138.81000,138.97600,120.05200,-0.53%,890498 +2015-04-14,138.78000,139.22900,136.99100,137.86300,119.09100,-0.80%,1072405 +2015-04-15,138.31200,138.85900,137.15100,137.37600,118.66900,-0.35%,1093364 +2015-04-16,137.36600,139.68800,137.36600,138.91700,120.00100,1.12%,1283060 +2015-04-17,137.70700,138.49800,136.82900,138.07800,119.27600,-0.60%,1138693 +2015-04-20,138.99500,140.77100,138.93700,140.70200,121.54300,1.90%,1346459 +2015-04-21,141.09300,142.52700,140.76100,142.02000,122.68100,0.94%,1646592 +2015-04-22,141.83400,142.14600,140.37100,140.81000,121.63600,-0.85%,1126891 +2015-04-23,139.94100,141.42900,139.73200,140.82900,121.65300,0.01%,828102 +2015-04-24,140.67300,141.62900,139.87300,140.81000,121.63600,-0.01%,575874 +2015-04-27,141.00500,141.06300,138.21500,138.57600,119.70600,-1.59%,852442 +2015-04-28,138.56600,139.82400,136.60500,139.77600,120.74300,0.87%,955676 +2015-04-29,138.87800,139.65900,137.53200,138.71200,119.82400,-0.76%,1204611 +2015-04-30,138.71200,138.71200,136.63400,137.43400,118.72000,-0.92%,1345869 +2015-05-01,137.61000,138.86800,137.61000,138.72200,119.83200,0.94%,798115 +2015-05-04,139.37600,141.03400,139.22000,140.42900,121.30700,1.23%,1048723 +2015-05-05,140.48800,140.48800,138.09800,138.53700,119.67200,-1.35%,1101048 +2015-05-06,138.71200,139.05400,137.09300,137.63900,118.89700,-0.65%,1354250 +2015-05-07,138.04900,141.22000,138.04900,139.31700,120.34700,1.22%,1198426 +2015-05-08,139.66800,140.01000,137.83400,138.54600,119.68100,-0.55%,1577469 +2015-05-11,137.98000,139.70700,137.66800,138.12700,119.31800,-0.30%,1480617 +2015-05-12,136.93700,137.81500,135.64900,135.76600,117.27900,-1.71%,1764664 +2015-05-13,136.59500,136.59500,134.74600,135.47300,117.02600,-0.22%,1420305 +2015-05-14,136.35100,137.67800,135.72700,137.60000,118.86300,1.57%,830543 +2015-05-15,137.55100,138.02900,137.12200,138.02900,119.23400,0.31%,827226 +2015-05-18,137.90200,138.64400,137.44400,138.15600,119.34400,0.09%,751740 +2015-05-19,137.90200,138.66300,137.64900,137.97100,119.18300,-0.13%,863759 +2015-05-20,137.81500,138.59500,137.61400,137.93200,119.15000,-0.03%,658034 +2015-05-21,137.78500,139.20500,137.51200,138.93700,120.01800,0.73%,894703 +2015-05-22,138.81000,139.51200,138.15600,138.47800,119.62200,-0.33%,828679 +2015-05-26,138.05900,138.46800,136.51700,136.85900,118.22300,-1.17%,1066554 +2015-05-27,136.91700,138.44900,136.48800,138.09800,119.29300,0.91%,604063 +2015-05-28,137.81500,138.86800,136.95600,137.98000,119.19200,-0.09%,967888 +2015-05-29,137.90200,138.59500,136.76100,137.08300,118.41700,-0.65%,1233705 +2015-06-01,137.95100,138.45900,136.38000,137.38500,118.67800,0.22%,966959 +2015-06-02,136.59500,137.77600,135.71700,137.08300,118.41700,-0.22%,1107433 +2015-06-03,137.13200,137.60000,136.40000,137.15100,118.47600,0.05%,953670 +2015-06-04,136.42900,137.35600,136.09800,136.77100,118.14700,-0.28%,839630 +2015-06-05,136.04900,136.75100,135.61000,136.61500,118.51800,-0.11%,1021263 +2015-06-08,136.90700,137.50200,136.06800,136.16600,118.12800,-0.33%,1074770 +2015-06-09,135.90200,136.32200,134.45900,134.56600,116.74000,-1.18%,1338594 +2015-06-10,134.74100,136.85900,134.50700,136.63400,118.53500,1.54%,1535496 +2015-06-11,137.19000,137.84400,136.72200,137.42400,119.22000,0.58%,1011028 +2015-06-12,136.85900,137.12600,136.13700,136.19500,118.15400,-0.89%,1016422 +2015-06-15,135.51200,136.33200,134.34500,135.20000,117.29000,-0.73%,1365458 +2015-06-16,135.04400,136.07800,134.44900,135.84400,117.84900,0.48%,923727 +2015-06-17,136.34100,136.73000,135.68800,136.35100,118.28900,0.37%,667048 +2015-06-18,136.64400,137.82300,136.64400,137.37600,119.17800,0.75%,965860 +2015-06-19,137.25900,138.91700,137.25900,138.37100,120.04100,0.72%,1999000 +2015-06-22,139.46300,140.02900,138.95600,139.48300,121.00600,0.80%,1240439 +2015-06-23,139.59000,140.33200,139.27800,139.67800,121.17500,0.14%,959913 +2015-06-24,139.32700,139.50200,138.24400,138.24400,119.93100,-1.03%,1049975 +2015-06-25,138.33200,138.88800,137.65300,138.44900,120.10900,0.15%,931588 +2015-06-26,138.82900,139.03400,137.83400,138.57600,120.21900,0.09%,852070 +2015-06-29,139.02400,140.24400,138.26300,138.32200,119.99900,-0.18%,1197379 +2015-06-30,139.51200,139.51200,137.88300,138.19500,119.88900,-0.09%,1055439 +2015-07-01,139.57100,140.15300,138.69300,139.72700,121.21800,1.11%,1020332 +2015-07-02,140.35100,140.46800,138.68400,139.68800,121.18400,-0.03%,1144870 +2015-07-06,138.35100,140.03900,138.14600,139.17100,120.73500,-0.37%,1445964 +2015-07-07,139.54100,139.99000,137.94100,139.74600,121.23500,0.41%,1001344 +2015-07-08,139.06300,139.50200,137.33700,137.69800,119.45700,-1.47%,1182076 +2015-07-09,139.25900,139.82400,138.33200,138.37100,120.04100,0.49%,716571 +2015-07-10,139.70700,141.38000,139.22000,140.75100,122.10600,1.72%,1157394 +2015-07-13,141.08300,142.50700,140.75100,142.39000,123.52800,1.16%,974604 +2015-07-14,142.73200,143.75600,142.23400,143.63900,124.61200,0.88%,847846 +2015-07-15,143.73700,144.38000,143.01500,143.17100,124.20500,-0.33%,785666 +2015-07-16,143.79500,144.71200,143.31700,144.39000,125.26300,0.85%,640454 +2015-07-17,144.39000,144.61500,143.68800,144.43900,125.30600,0.03%,590679 +2015-07-20,144.82900,144.82900,143.78500,144.54600,125.39900,0.07%,468109 +2015-07-21,144.38000,145.29800,143.22400,143.91200,124.84900,-0.44%,884437 +2015-07-22,144.00000,144.69300,143.87300,144.40000,125.27200,0.34%,642087 +2015-07-23,144.56600,145.29800,143.93200,144.55600,125.40700,0.11%,732672 +2015-07-24,144.41000,145.02400,143.53200,143.70700,124.67100,-0.59%,738448 +2015-07-27,143.48300,143.56100,142.43900,142.76100,123.85000,-0.66%,925448 +2015-07-28,143.59000,146.30200,143.01500,146.22400,126.85400,2.43%,1199648 +2015-07-29,146.33200,148.37100,145.96100,148.28300,128.64000,1.41%,1491757 +2015-07-30,148.06800,148.77100,147.72700,148.29300,128.64900,0.01%,1069164 +2015-07-31,148.88800,149.15100,148.17600,148.43900,128.77600,0.10%,1042027 +2015-08-03,148.08800,149.03400,147.36600,148.71200,129.01300,0.18%,1421093 +2015-08-04,148.80000,149.30700,147.76600,148.63400,128.94500,-0.05%,1018519 +2015-08-05,150.06800,151.20000,148.36100,150.10700,130.22300,0.99%,1323422 +2015-08-06,149.53200,149.62000,145.05400,146.52700,127.11700,-2.38%,1978547 +2015-08-07,146.29300,146.29300,143.13200,145.28800,126.04200,-0.85%,1519820 +2015-08-10,146.73200,147.16100,145.95100,146.63400,127.21000,0.93%,1245548 +2015-08-11,145.51200,146.23400,143.66800,144.97600,125.77100,-1.13%,1184070 +2015-08-12,144.67300,144.68300,142.15600,144.32200,125.20400,-0.45%,1701881 +2015-08-13,144.17600,144.67300,143.17100,144.00000,124.92500,-0.22%,752793 +2015-08-14,143.81500,144.86800,143.32200,144.65400,125.49200,0.45%,680262 +2015-08-17,144.04900,145.02400,143.41500,144.97600,125.77100,0.22%,632308 +2015-08-18,144.48800,144.84900,143.13200,143.49300,124.48500,-1.02%,969797 +2015-08-19,143.00500,143.79500,141.62000,142.93700,124.00200,-0.39%,1043949 +2015-08-20,142.10700,142.23400,140.02000,140.07800,121.52200,-2.00%,1612067 +2015-08-21,139.29800,140.41000,138.42000,138.45900,120.11700,-1.16%,1843928 +2015-08-24,135.09300,137.46300,130.24400,134.82900,116.96900,-2.62%,2991531 +2015-08-25,137.62900,138.42000,134.26300,134.26300,116.47800,-0.42%,2268484 +2015-08-26,136.35100,136.90700,133.41500,136.52700,118.44200,1.69%,1569313 +2015-08-27,137.24900,139.55100,137.06300,139.46300,120.98900,2.15%,1223090 +2015-08-28,139.10200,139.62000,138.07800,139.34600,120.88800,-0.08%,863273 +2015-08-31,139.33700,140.12700,136.96600,137.58000,119.35600,-1.27%,1034322 +2015-09-01,135.31700,135.83400,131.01500,131.60000,114.16700,-4.35%,1836527 +2015-09-02,132.93700,133.65900,131.44400,133.38500,115.71600,1.36%,1200236 +2015-09-03,133.65900,134.85900,132.70200,133.20000,115.55500,-0.14%,1051699 +2015-09-04,132.11700,132.65900,129.93200,131.04400,114.19300,-1.62%,1206011 +2015-09-08,132.43900,134.66300,131.96100,134.65400,117.33800,2.75%,1417326 +2015-09-09,135.82400,136.56600,132.32200,132.58500,115.53600,-1.54%,859759 +2015-09-10,132.77100,133.20500,131.51200,131.90200,114.94100,-0.52%,1144732 +2015-09-11,131.67800,133.44400,131.04400,132.66300,115.60400,0.58%,993012 +2015-09-14,132.85900,133.06300,131.94100,132.93700,115.84200,0.21%,1176966 +2015-09-15,133.07300,134.45900,132.66300,133.83400,116.62400,0.67%,578516 +2015-09-16,134.14600,135.76600,133.79500,135.48300,118.06100,1.23%,967411 +2015-09-17,135.42400,137.88300,135.26800,136.39000,118.85200,0.67%,1107550 +2015-09-18,135.21000,135.99000,134.75100,134.95600,117.60200,-1.05%,2137543 +2015-09-21,135.67800,136.85900,135.12200,135.71700,118.26500,0.56%,1071440 +2015-09-22,134.28300,135.12200,133.70700,134.88800,117.54200,-0.61%,797713 +2015-09-23,134.69300,136.04900,134.11200,135.88300,118.41000,0.74%,1061636 +2015-09-24,134.85900,135.71700,134.33200,135.45400,118.03500,-0.32%,1267980 +2015-09-25,135.83400,137.03400,132.10700,132.82900,115.74900,-1.94%,1139323 +2015-09-28,131.98000,132.13700,125.72700,127.22000,110.86000,-4.22%,2132295 +2015-09-29,126.73200,128.58500,125.80500,127.69800,111.27700,0.38%,1487573 +2015-09-30,129.05400,130.41000,128.19500,129.42400,112.78100,1.35%,1021977 +2015-10-01,129.25900,129.58800,127.04400,128.96600,112.38200,-0.35%,1347669 +2015-10-02,127.75600,132.14600,127.02400,132.06800,115.08500,2.41%,1501451 +2015-10-05,132.99500,133.95100,132.54100,133.64900,116.46300,1.20%,1393665 +2015-10-06,133.45400,133.56100,129.68800,131.30700,114.42200,-1.75%,1478582 +2015-10-07,132.19500,133.92200,130.89800,133.89300,116.67500,1.97%,1087005 +2015-10-08,133.55100,133.97100,131.82400,133.77600,116.57300,-0.09%,700120 +2015-10-09,133.75600,134.87800,133.51200,134.40000,117.11700,0.47%,710979 +2015-10-12,134.15600,135.56100,133.92200,135.08300,117.71200,0.51%,439413 +2015-10-13,134.22400,135.11200,133.29100,133.57100,116.39500,-1.12%,536121 +2015-10-14,133.44400,134.44900,132.27300,132.44900,115.41700,-0.84%,582448 +2015-10-15,133.24900,133.74600,132.18500,133.72700,116.53100,0.96%,996116 +2015-10-16,134.48800,136.24400,133.84400,136.15600,118.64800,1.82%,736011 +2015-10-19,136.00000,136.67300,135.44400,136.53700,118.97900,0.28%,476857 +2015-10-20,135.90200,137.11200,135.90200,136.35100,118.81800,-0.14%,626570 +2015-10-21,137.09300,137.32700,134.74100,136.35100,118.81800,,756400 +2015-10-22,136.89800,137.71700,134.28300,135.07300,117.70400,-0.94%,946585 +2015-10-23,135.55100,137.79500,134.53700,136.80000,119.20900,1.28%,1283674 +2015-10-26,136.72200,137.04400,135.88300,136.48800,118.93700,-0.23%,766702 +2015-10-27,136.42900,137.62900,136.41000,137.31700,119.65900,0.61%,519639 +2015-10-28,137.62000,138.51700,135.92700,138.50700,120.69600,0.87%,768677 +2015-10-29,138.53700,140.25400,138.53700,139.73700,121.76800,0.89%,825992 +2015-10-30,139.63900,140.47800,139.04400,139.04400,121.16400,-0.50%,1125230 +2015-11-02,139.97100,141.51200,139.57100,141.27800,123.11100,1.61%,1090775 +2015-11-03,140.98500,143.12200,140.32200,143.05400,124.65800,1.26%,1304028 +2015-11-04,147.31700,148.18500,145.37600,147.32700,128.38200,2.99%,1518714 +2015-11-05,147.80500,148.85900,147.41500,148.52700,129.42800,0.81%,1185245 +2015-11-06,147.96100,149.12200,147.83400,148.78000,129.64900,0.17%,974292 +2015-11-09,148.80000,149.03900,147.63900,148.69300,129.57200,-0.06%,831415 +2015-11-10,148.54600,149.02400,148.04900,148.40000,129.31700,-0.20%,732901 +2015-11-11,148.57600,149.51200,148.17600,148.25400,129.18900,-0.10%,691257 +2015-11-12,147.13200,148.22400,144.74100,144.81000,126.18800,-2.32%,947937 +2015-11-13,144.89800,146.10700,144.39000,145.05400,126.40100,0.17%,714122 +2015-11-16,145.16100,147.18000,144.95600,147.11200,128.19500,1.42%,870777 +2015-11-17,147.12200,148.09800,146.03900,147.27800,128.33900,0.11%,753685 +2015-11-18,147.53200,147.99000,146.80000,147.84400,128.83200,0.38%,1160206 +2015-11-19,147.44400,147.71700,145.87300,146.30200,127.48900,-1.04%,955968 +2015-11-20,147.04400,148.74100,146.30200,147.53200,128.56000,0.84%,1334816 +2015-11-23,147.62000,148.34100,146.77100,147.23900,128.30500,-0.20%,600629 +2015-11-24,144.23400,147.04400,144.23400,146.87800,127.99100,-0.25%,676353 +2015-11-25,146.85900,147.26800,145.98000,146.45900,127.62500,-0.29%,765762 +2015-11-27,147.16100,148.48800,146.43900,147.60000,128.62000,0.78%,661815 +2015-11-30,147.88300,148.28300,146.56600,146.58500,127.73600,-0.69%,1053586 +2015-12-01,147.41500,149.09300,147.41500,148.94600,129.79300,1.61%,1121031 +2015-12-02,149.16100,149.26800,147.87300,148.07800,129.03600,-0.58%,818034 +2015-12-03,148.35100,148.71200,145.71200,146.27300,127.46400,-1.22%,1155580 +2015-12-04,146.51700,151.10200,146.44900,151.03400,131.61200,3.25%,1093033 +2015-12-07,150.55600,151.03400,149.07300,149.87300,130.60100,-0.77%,1254587 +2015-12-08,150.24400,150.98500,148.71200,150.92700,132.08000,0.70%,1593944 +2015-12-09,150.34100,151.73700,147.91200,149.14100,130.51800,-1.18%,1401938 +2015-12-10,149.00500,151.01500,148.34100,150.58500,131.78100,0.97%,959303 +2015-12-11,148.84900,150.14600,147.26800,147.98000,129.50200,-1.73%,896649 +2015-12-14,148.76100,149.93200,147.26800,149.45400,130.79100,1.00%,1321586 +2015-12-15,150.33200,151.70700,149.23900,149.55100,130.87600,0.06%,1574479 +2015-12-16,150.82900,152.30200,149.39500,152.08800,133.09600,1.70%,1185293 +2015-12-17,152.30200,153.65900,151.56100,152.10700,133.11300,0.01%,1260294 +2015-12-18,151.26800,151.79500,149.37600,149.38500,130.73100,-1.79%,1808228 +2015-12-21,150.04900,150.82900,148.93700,149.84400,131.13200,0.31%,820338 +2015-12-22,150.82900,151.58000,148.59500,150.60500,131.79800,0.51%,1133463 +2015-12-23,151.49300,152.23400,150.82000,152.06800,133.07900,0.97%,670935 +2015-12-24,152.03900,152.74100,151.68800,152.10700,133.11300,0.03%,276335 +2015-12-28,151.79500,151.97600,151.04400,151.58000,132.65200,-0.35%,613581 +2015-12-29,152.83900,152.94600,152.01000,152.71200,133.64200,0.75%,991581 +2015-12-30,152.86800,153.06300,151.22900,151.63900,132.70300,-0.70%,1163074 +2015-12-31,150.95600,151.65900,150.32200,150.33200,131.55900,-0.86%,1114853 +2016-01-04,146.94600,147.75600,142.45900,144.34100,126.31700,-3.99%,2884244 +2016-01-05,145.02400,146.04400,144.19500,144.80000,126.71800,0.32%,1107439 +2016-01-06,142.28300,144.12700,141.39500,143.35600,125.45500,-1.00%,1818390 +2016-01-07,140.99500,141.96100,139.93100,141.00500,123.39700,-1.64%,1626256 +2016-01-08,141.64900,142.44900,138.56600,138.88800,121.54400,-1.50%,1304520 +2016-01-11,139.60000,139.95100,135.83900,137.70700,120.51100,-0.85%,1314673 +2016-01-12,138.92700,140.02900,136.95600,138.97600,121.62100,0.92%,996763 +2016-01-13,139.96100,140.88800,137.48300,137.93200,120.70800,-0.75%,1351505 +2016-01-14,138.21500,142.22000,137.94100,141.86300,124.14800,2.85%,1782420 +2016-01-15,138.87800,140.98500,138.25000,138.95600,121.60400,-2.05%,1849952 +2016-01-19,140.32200,140.82900,137.93200,139.02400,121.66400,0.05%,1289890 +2016-01-20,137.41500,138.49800,134.33200,137.42400,120.26400,-1.15%,1356852 +2016-01-21,137.46300,138.63900,135.73700,138.19500,120.93800,0.56%,1146627 +2016-01-22,139.87300,141.45400,139.58000,141.22900,123.59300,2.20%,888833 +2016-01-25,141.58000,143.12200,141.16100,141.36600,123.71300,0.10%,998986 +2016-01-26,141.23900,142.30200,140.16600,141.96100,124.23400,0.42%,795212 +2016-01-27,142.07800,144.56600,141.38500,142.47800,124.68600,0.36%,1006589 +2016-01-28,143.03400,143.36600,138.30200,138.81000,121.47600,-2.57%,1483911 +2016-01-29,139.81500,141.82400,139.51200,141.82400,124.11400,2.17%,1721325 +2016-02-01,140.59500,142.88800,137.10200,142.45900,124.66900,0.45%,1610871 +2016-02-02,141.38500,142.34100,140.40000,141.51200,123.84100,-0.66%,1542687 +2016-02-03,143.41500,143.41500,136.16600,137.63900,120.45100,-2.74%,2382456 +2016-02-04,137.04400,137.55100,134.05900,134.54600,117.74500,-2.25%,1857972 +2016-02-05,134.14600,134.58500,131.42400,131.95100,115.47400,-1.93%,1258169 +2016-02-08,130.96600,131.66800,126.62400,129.63900,113.45000,-1.75%,1900761 +2016-02-09,126.42000,132.07800,126.34100,131.06300,114.69700,1.10%,1743536 +2016-02-10,132.89800,135.82400,132.57600,132.82000,116.23400,1.34%,1152831 +2016-02-11,132.32200,133.03400,130.93700,132.02900,115.54200,-0.60%,1628907 +2016-02-12,133.53200,136.53700,133.06300,136.40000,119.36700,3.31%,1666080 +2016-02-16,137.74600,139.01400,137.06300,138.65400,121.33900,1.65%,1429140 +2016-02-17,139.81500,140.69300,138.59500,140.59500,123.03800,1.40%,783652 +2016-02-18,140.97600,141.26800,139.24900,139.68800,122.24400,-0.65%,772042 +2016-02-19,139.86300,141.46300,138.90700,141.36600,123.71300,1.20%,936163 +2016-02-22,142.07800,142.73200,141.44400,142.12700,124.37900,0.54%,668433 +2016-02-23,142.42000,143.48300,141.95100,142.88800,125.04500,0.54%,1052334 +2016-02-24,141.46300,144.29300,141.20000,143.87300,125.90700,0.69%,962335 +2016-02-25,144.13700,145.34600,143.30900,145.04400,126.93200,0.81%,847107 +2016-02-26,145.36600,146.50700,145.28300,145.99000,127.76000,0.65%,1259421 +2016-02-29,145.64900,146.45900,143.63900,143.85400,125.89000,-1.46%,1527526 +2016-03-01,144.97600,146.45900,143.63900,146.45900,128.17000,1.81%,1454085 +2016-03-02,146.16600,147.50700,145.60500,147.04400,128.68200,0.40%,1180619 +2016-03-03,146.97600,146.97600,144.42000,145.85400,127.64000,-0.81%,975725 +2016-03-04,146.19500,146.19500,144.69300,145.51200,127.34100,-0.23%,1109035 +2016-03-07,145.24900,145.73700,144.29300,145.05400,126.94000,-0.31%,991330 +2016-03-08,143.98000,144.51700,142.97600,143.60000,126.23200,-1.00%,888386 +2016-03-09,144.08800,144.30200,142.22400,143.52200,126.16300,-0.05%,1233745 +2016-03-10,144.08800,145.32700,143.64900,144.88800,127.36400,0.95%,1249806 +2016-03-11,145.49300,146.46800,144.61500,146.12700,128.45300,0.86%,1353262 +2016-03-14,145.46300,147.54100,145.46300,147.08300,129.29300,0.65%,754280 +2016-03-15,146.04900,146.86800,145.36600,145.64900,128.03300,-0.97%,1002088 +2016-03-16,145.71700,146.42000,144.58500,146.12700,128.45300,0.33%,928013 +2016-03-17,145.87300,146.04900,142.55600,144.10700,126.67800,-1.38%,1166287 +2016-03-18,144.91700,146.78000,142.99500,146.57600,128.84700,1.71%,2163250 +2016-03-21,146.51700,146.79000,145.39500,145.53200,127.93000,-0.71%,906159 +2016-03-22,145.28800,146.46800,144.72200,145.90200,128.25600,0.25%,1027216 +2016-03-23,146.00000,146.48800,145.42400,145.60000,127.99000,-0.21%,555159 +2016-03-24,144.86800,145.63900,144.13700,145.49300,127.89500,-0.07%,658954 +2016-03-28,145.91200,145.91200,144.64400,145.39500,127.81000,-0.07%,720332 +2016-03-29,145.57100,148.02000,144.96600,147.82400,129.94500,1.67%,725938 +2016-03-30,148.75100,149.09300,147.68800,148.82000,130.82000,0.67%,731549 +2016-03-31,148.48800,149.02900,147.67800,148.11700,130.20200,-0.47%,917403 +2016-04-01,147.55100,150.00000,147.03400,149.74600,131.63500,1.10%,904484 +2016-04-04,150.23400,152.17600,149.80500,151.14100,132.86100,0.93%,910525 +2016-04-05,150.27300,152.15600,148.83900,149.13200,131.09400,-1.33%,1114794 +2016-04-06,149.13200,151.67800,148.82000,151.62900,133.29000,1.67%,838788 +2016-04-07,151.06300,151.77600,149.95600,151.24900,132.95500,-0.25%,959980 +2016-04-08,152.19500,152.54600,150.28800,150.86800,132.62100,-0.25%,858998 +2016-04-11,150.85900,151.80500,149.80500,150.15600,131.99500,-0.47%,1107332 +2016-04-12,150.63400,154.07800,150.50700,153.82400,135.21900,2.44%,1148423 +2016-04-13,154.75100,155.33600,153.66800,155.10200,136.34300,0.83%,787920 +2016-04-14,155.04400,155.48300,153.93200,154.33200,135.66500,-0.50%,734072 +2016-04-15,154.35100,155.36600,153.26700,155.26800,136.48900,0.61%,734671 +2016-04-18,154.79000,155.60000,154.31200,155.59000,136.77200,0.21%,810984 +2016-04-19,155.61000,155.61000,153.77600,154.13700,135.49400,-0.93%,736447 +2016-04-20,154.48800,155.96100,154.18500,154.84900,136.12000,0.46%,908816 +2016-04-21,154.82900,156.05900,154.02900,154.85900,136.12800,0.01%,893731 +2016-04-22,155.17100,156.08300,154.33200,155.98000,137.11500,0.72%,455817 +2016-04-25,155.66800,156.35100,155.22000,156.35100,137.44100,0.24%,554075 +2016-04-26,156.58500,156.96400,155.54100,155.65900,136.83200,-0.44%,776072 +2016-04-27,155.82400,157.90200,155.54100,157.51200,138.46100,1.19%,677130 +2016-04-28,156.68300,159.00500,156.02000,157.98000,138.87300,0.30%,1307849 +2016-04-29,157.08300,157.38500,155.91200,157.32700,138.29800,-0.41%,1377857 +2016-05-02,156.75100,158.28300,153.75600,156.97600,137.98900,-0.22%,1309411 +2016-05-03,156.94600,157.43400,155.56100,156.51700,137.58600,-0.29%,1353535 +2016-05-04,156.03900,158.29300,155.37200,157.65900,138.59000,0.73%,1643105 +2016-05-05,159.09300,161.91200,157.00500,161.18000,141.68600,2.23%,1868940 +2016-05-06,159.02400,160.97600,158.50700,160.82000,141.36800,-0.22%,1584560 +2016-05-09,161.14100,162.92700,160.69800,161.93200,142.34600,0.69%,1474417 +2016-05-10,161.80500,164.21500,161.04400,163.55100,143.77000,1.00%,1259626 +2016-05-11,163.68800,164.95600,162.95600,162.97600,143.26400,-0.35%,832573 +2016-05-12,163.55100,163.81500,162.12700,163.07300,143.34900,0.06%,829021 +2016-05-13,163.02400,163.49300,161.77600,162.23400,142.61200,-0.51%,809936 +2016-05-16,162.23400,164.74100,162.12700,164.45900,144.56700,1.37%,1025783 +2016-05-17,163.64900,164.43900,160.70700,161.39500,141.87400,-1.86%,1210735 +2016-05-18,161.33700,162.24400,159.84400,161.41500,141.89200,0.01%,997958 +2016-05-19,160.56600,161.33700,158.29300,159.94100,140.59700,-0.91%,1155823 +2016-05-20,160.89800,161.57100,159.89300,160.97600,141.50600,0.65%,1138217 +2016-05-23,161.01500,161.50200,160.11700,160.14600,140.77700,-0.52%,925085 +2016-05-24,160.97600,162.37100,160.14100,162.02000,142.42300,1.17%,895564 +2016-05-25,162.43900,163.22000,161.97100,162.92700,143.22100,0.56%,798550 +2016-05-26,162.78000,163.39500,162.65400,163.11200,143.38400,0.11%,651595 +2016-05-27,162.99500,163.29800,162.34100,162.91700,143.21200,-0.12%,664820 +2016-05-31,162.92700,162.92700,161.26800,162.39000,142.74900,-0.32%,1195781 +2016-06-01,161.91200,163.41500,161.71700,162.96600,143.25500,0.35%,674634 +2016-06-02,162.82900,164.67300,162.61500,164.63400,144.72200,1.02%,898513 +2016-06-03,164.65400,165.53200,163.60000,165.10200,145.13300,0.28%,866688 +2016-06-06,164.81000,166.22400,164.51700,165.83400,145.77700,0.44%,744740 +2016-06-07,165.35600,165.63900,164.33200,164.50700,145.17600,-0.80%,727388 +2016-06-08,164.41000,166.08800,164.09800,165.99000,146.48500,0.90%,598465 +2016-06-09,166.09800,167.45400,165.56100,166.07800,146.56200,0.05%,779413 +2016-06-10,165.23900,165.77600,163.97100,165.16100,145.75300,-0.55%,823668 +2016-06-13,165.19000,166.31100,164.15600,164.24400,144.94400,-0.56%,734866 +2016-06-14,163.54100,165.13200,163.14100,164.88800,145.51200,0.39%,697073 +2016-06-15,165.17100,165.26800,162.44900,162.69300,143.57500,-1.33%,1120545 +2016-06-16,162.28300,163.57100,161.08300,163.22000,144.04000,0.32%,668383 +2016-06-17,163.28800,163.28800,160.61500,161.74600,142.74000,-0.90%,932457 +2016-06-20,163.43400,164.99500,163.22000,163.93200,144.66800,1.35%,813298 +2016-06-21,164.43900,166.51700,164.43900,165.87300,146.38200,1.18%,1402517 +2016-06-22,166.00000,166.60500,165.49300,165.82400,146.33800,-0.03%,721771 +2016-06-23,166.82900,168.00000,166.09800,167.99000,148.25000,1.31%,788687 +2016-06-24,164.78000,165.59000,162.19500,162.64400,143.53200,-3.18%,1500732 +2016-06-27,162.54600,162.54600,158.42900,159.03400,140.34600,-2.22%,1421874 +2016-06-28,159.98000,160.66300,158.90700,160.07800,141.26700,0.66%,1435445 +2016-06-29,161.40500,164.22900,160.71200,164.06800,144.78900,2.49%,795027 +2016-06-30,164.32200,165.48300,163.96100,165.45400,146.01100,0.84%,857253 +2016-07-01,165.45400,166.12700,165.08300,165.50200,146.05400,0.03%,798542 +2016-07-05,165.16100,167.38500,165.12200,167.03400,147.40600,0.93%,828759 +2016-07-06,166.05900,168.17600,165.58000,167.87300,148.14700,0.50%,1174920 +2016-07-07,167.69800,169.01500,167.42400,168.94600,149.09400,0.64%,880929 +2016-07-08,169.83400,171.94100,168.68300,171.35600,151.22000,1.43%,914097 +2016-07-11,171.67800,172.69300,171.54100,172.04900,151.83100,0.40%,735539 +2016-07-12,172.15600,172.59500,171.32700,171.41500,151.27200,-0.37%,864733 +2016-07-13,172.30200,172.61500,170.64400,171.64900,151.47800,0.14%,673886 +2016-07-14,172.78000,173.07800,171.49300,172.22400,151.98600,0.33%,685161 +2016-07-15,173.06300,173.17100,170.50700,170.81000,150.73800,-0.82%,967886 +2016-07-18,171.22000,171.71700,169.27800,170.14600,150.15300,-0.39%,898481 +2016-07-19,170.08800,171.27800,169.60000,170.26300,150.25600,0.07%,616313 +2016-07-20,170.91700,172.02900,170.28300,171.49300,151.34100,0.72%,521291 +2016-07-21,171.13200,171.52200,169.82400,170.59500,150.54900,-0.52%,454789 +2016-07-22,170.39000,170.46800,167.82400,169.43400,149.52400,-0.68%,654827 +2016-07-25,169.43400,169.75600,167.67800,168.56600,148.75800,-0.51%,714583 +2016-07-26,168.33200,170.84900,168.19500,170.76100,150.69500,1.30%,802008 +2016-07-27,170.40000,170.75100,168.32200,170.27300,150.26400,-0.29%,779933 +2016-07-28,170.63400,171.87300,169.73700,171.66800,151.49600,0.82%,531149 +2016-07-29,171.36600,172.66300,171.09300,171.70700,151.53000,0.02%,795176 +2016-08-01,170.72200,173.43900,170.04400,172.46800,152.20200,0.44%,802994 +2016-08-02,172.07800,172.29300,170.61500,172.12700,151.90000,-0.20%,746463 +2016-08-03,172.33200,172.43900,170.82000,171.49300,151.34100,-0.37%,1305013 +2016-08-04,164.63400,167.44400,162.29300,167.34600,147.68200,-2.42%,3074762 +2016-08-05,167.41500,169.54100,167.41500,169.49300,149.57600,1.28%,1219255 +2016-08-08,169.49300,169.61000,168.54600,169.28800,149.39500,-0.12%,770543 +2016-08-09,169.33700,170.82000,168.61500,169.90200,149.93700,0.36%,602228 +2016-08-10,169.84400,170.72200,169.06200,170.70200,150.64300,0.47%,712954 +2016-08-11,170.73200,172.94600,169.84400,172.40000,152.14100,0.99%,960162 +2016-08-12,171.92200,172.18500,169.42400,169.73700,149.79100,-1.54%,613821 +2016-08-15,170.06800,171.01500,169.66800,169.96100,149.98900,0.13%,539731 +2016-08-16,169.15100,169.90200,168.51700,168.56600,148.75800,-0.82%,865853 +2016-08-17,168.33200,169.11300,167.83400,168.88800,149.04200,0.19%,538299 +2016-08-18,168.44900,169.66800,167.83400,169.46300,149.55000,0.34%,706182 +2016-08-19,168.97600,169.75600,168.16600,169.61000,149.67900,0.09%,731562 +2016-08-22,169.73700,170.51700,169.50200,170.20500,150.20400,0.35%,726530 +2016-08-23,170.48800,171.70700,170.44900,170.64400,150.59200,0.26%,705660 +2016-08-24,170.57600,170.98500,168.69300,169.02400,149.16200,-0.95%,514382 +2016-08-25,168.82000,171.14100,168.82000,169.89300,149.92900,0.51%,825640 +2016-08-26,169.95100,172.14600,169.88300,171.19000,151.07400,0.76%,1001934 +2016-08-29,171.11200,173.51200,170.97600,172.92700,152.60600,1.01%,994469 +2016-08-30,172.44900,173.80500,172.20500,173.39500,153.02000,0.27%,765998 +2016-08-31,173.46300,174.42900,172.27300,172.88800,152.57200,-0.29%,886240 +2016-09-01,173.37600,173.44400,171.42400,172.70200,152.40800,-0.11%,624242 +2016-09-02,173.17100,173.61000,172.52700,172.99500,152.66700,0.17%,488769 +2016-09-06,173.09300,173.62000,172.36100,173.54100,153.14900,0.32%,603523 +2016-09-07,172.44900,173.42400,171.71200,173.42400,153.61400,-0.07%,746784 +2016-09-08,172.70200,173.50200,171.84400,172.34100,152.65400,-0.62%,762100 +2016-09-09,171.46300,171.60000,166.82000,166.82900,147.77200,-3.20%,991156 +2016-09-12,166.27300,169.22000,166.10700,169.06300,149.75100,1.34%,917058 +2016-09-13,168.16600,168.56600,166.45900,166.92700,147.85800,-1.26%,820977 +2016-09-14,167.51200,168.71200,167.25900,168.58500,149.32700,0.99%,786397 +2016-09-15,168.53700,172.30200,168.19500,171.72700,152.11000,1.86%,843446 +2016-09-16,171.76600,172.05900,169.84400,170.92700,151.40100,-0.47%,1023017 +2016-09-19,171.52200,172.64400,170.95600,171.37600,151.79900,0.26%,542336 +2016-09-20,172.68300,172.76100,171.49200,171.60000,151.99800,0.13%,510835 +2016-09-21,172.19500,175.23900,172.19500,175.00500,155.01400,1.98%,787104 +2016-09-22,175.61000,177.32200,174.77100,177.12200,156.88900,1.21%,699256 +2016-09-23,174.82900,176.00000,173.15100,175.12200,155.11700,-1.13%,1205264 +2016-09-26,173.86300,174.24400,171.96100,172.69300,152.96600,-1.39%,708019 +2016-09-27,173.00500,174.62400,172.34100,174.60500,154.65900,1.11%,692338 +2016-09-28,176.16600,176.16600,173.89300,174.80000,154.83200,0.11%,607503 +2016-09-29,174.71200,174.97600,171.47300,172.13700,152.47300,-1.52%,614916 +2016-09-30,172.70200,176.17100,172.70200,175.34600,155.31600,1.86%,1185019 +2016-10-03,174.31200,174.95600,173.18000,174.05900,154.17500,-0.73%,738478 +2016-10-04,173.65900,174.64400,170.77100,171.78500,152.16200,-1.31%,766496 +2016-10-05,171.78500,172.86900,171.51200,172.34100,152.65400,0.32%,718822 +2016-10-06,172.23400,172.97100,171.22900,172.79000,153.05200,0.26%,615351 +2016-10-07,173.06300,173.47300,171.90200,173.07300,153.30300,0.16%,632497 +2016-10-10,174.00000,175.63900,173.92100,174.82000,154.84900,1.01%,442773 +2016-10-11,174.34100,174.34100,169.04400,169.72700,150.33800,-2.91%,1010584 +2016-10-12,170.87800,170.87800,169.05400,169.23900,149.90600,-0.29%,997544 +2016-10-13,168.51700,169.05300,166.88800,168.64400,149.37900,-0.35%,1420531 +2016-10-14,169.65900,169.80500,167.70700,167.73700,148.57600,-0.54%,888197 +2016-10-17,167.97100,168.19500,166.84900,167.35600,148.23900,-0.23%,824092 +2016-10-18,168.51700,169.03400,167.63000,168.57600,149.31900,0.73%,665338 +2016-10-19,168.87800,169.35600,167.90200,168.02000,148.82600,-0.33%,693790 +2016-10-20,168.05900,169.52200,167.49300,168.81000,149.52600,0.47%,718407 +2016-10-21,168.00000,168.40000,166.95600,168.11700,148.91300,-0.41%,643881 +2016-10-24,169.15100,169.61000,167.90300,167.96100,148.77400,-0.09%,1041596 +2016-10-25,168.28300,168.47800,166.52700,166.81000,147.75500,-0.69%,1051801 +2016-10-26,165.59000,165.71700,162.75100,163.46300,144.79100,-2.01%,1484246 +2016-10-27,164.20500,164.69300,163.00800,163.17100,144.53100,-0.18%,1240333 +2016-10-28,163.32700,165.53200,162.68300,163.69800,144.99800,0.32%,1047279 +2016-10-31,163.18000,164.11700,162.51700,163.81500,145.10200,0.07%,1808281 +2016-11-01,163.55100,164.11700,161.45500,162.31200,143.77100,-0.92%,1504697 +2016-11-02,162.60500,165.08300,161.68800,162.80000,144.20300,0.30%,2098433 +2016-11-03,164.85900,170.72200,164.35100,168.95600,149.65600,3.78%,2161288 +2016-11-04,169.00500,172.11700,168.60500,170.72200,151.22000,1.05%,1336232 +2016-11-07,172.60500,174.17600,172.17600,173.55100,153.72600,1.66%,1437854 +2016-11-08,173.07300,175.44400,172.02000,174.35100,154.43500,0.46%,898560 +2016-11-09,173.62900,174.62000,167.84400,170.54600,151.06400,-2.18%,1732790 +2016-11-10,171.84400,173.91200,170.42000,171.32700,151.75600,0.46%,1696185 +2016-11-11,170.82900,171.54100,165.80500,166.20500,147.21900,-2.99%,1435510 +2016-11-14,166.42900,166.42900,158.47800,158.82900,140.68600,-4.44%,2676999 +2016-11-15,158.86800,163.03400,158.54600,162.71200,144.12500,2.44%,1969135 +2016-11-16,162.49800,165.25900,161.88900,165.13200,146.26800,1.49%,1290328 +2016-11-17,165.51200,169.22900,164.77600,169.19000,149.86300,2.46%,1693395 +2016-11-18,169.26800,169.84400,167.03400,167.66800,148.51500,-0.90%,1211930 +2016-11-21,167.50200,168.72200,167.16100,167.87300,148.69700,0.12%,919186 +2016-11-22,166.33200,166.98500,160.65400,163.58000,144.89400,-2.56%,2347676 +2016-11-23,161.53200,165.40500,161.53200,164.37100,145.59400,0.48%,1129775 +2016-11-25,165.51200,167.22900,164.43900,166.52700,147.50400,1.31%,501855 +2016-11-28,166.13700,167.33200,165.90700,166.15600,147.17600,-0.22%,659392 +2016-11-29,166.59500,169.30700,166.59500,168.51700,149.26700,1.42%,1361700 +2016-11-30,167.98000,168.53700,164.20500,164.97600,146.13000,-2.10%,1386340 +2016-12-01,164.59500,165.64800,160.36100,160.60500,142.25900,-2.65%,1085870 +2016-12-02,161.45400,163.23900,160.73200,161.49300,143.04500,0.55%,932564 +2016-12-05,162.41000,163.00500,159.93200,160.40000,142.07700,-0.68%,1639607 +2016-12-06,161.54100,161.54100,158.11700,160.73200,142.37100,0.21%,1554136 +2016-12-07,159.51200,160.04900,157.35600,159.99000,142.34500,-0.46%,1146509 +2016-12-08,159.69800,161.41500,158.62400,159.64900,142.04100,-0.21%,1429206 +2016-12-09,159.67800,162.72200,159.67800,162.44900,144.53200,1.75%,797562 +2016-12-12,162.44900,165.51200,162.44900,165.26800,147.04100,1.74%,990896 +2016-12-13,164.82000,167.74100,163.08300,164.02000,145.93000,-0.76%,1500965 +2016-12-14,164.51700,165.17100,163.15100,163.65900,145.60900,-0.22%,884294 +2016-12-15,163.75600,165.27800,162.93700,165.06300,146.85900,0.86%,1111472 +2016-12-16,165.19000,165.82400,163.03400,163.65900,145.60900,-0.85%,1507154 +2016-12-19,163.73700,164.38800,162.23400,162.67300,144.73200,-0.60%,999282 +2016-12-20,163.16100,163.72700,161.54100,162.09800,144.22000,-0.35%,680761 +2016-12-21,161.92200,162.75600,160.86800,161.92200,144.06400,-0.11%,685007 +2016-12-22,162.04900,162.30200,160.51700,161.86300,144.01200,-0.04%,692737 +2016-12-23,162.15600,163.06300,161.57100,162.42000,144.50600,0.34%,426849 +2016-12-27,163.44400,164.36100,162.84900,162.98500,145.01000,0.35%,423206 +2016-12-28,163.14100,163.19000,161.22000,161.82400,143.97700,-0.71%,474763 +2016-12-29,161.82400,162.81000,161.55100,162.09800,144.22000,0.17%,730311 +2016-12-30,162.88800,162.88800,161.00500,161.51200,143.69900,-0.36%,922883 +2017-01-03,158.00000,161.25900,157.56100,161.12200,143.35200,-0.24%,1739067 +2017-01-04,161.42400,161.84900,160.42000,160.91700,143.17000,-0.13%,1212346 +2017-01-05,159.81500,161.28300,159.37600,160.78000,143.04800,-0.09%,1156889 +2017-01-06,161.25900,164.46800,160.91700,163.79500,145.73000,1.88%,1078038 +2017-01-09,164.12700,165.53200,163.93200,164.75100,146.58100,0.58%,1194557 +2017-01-10,164.44900,168.68300,164.26300,166.77100,148.37800,1.23%,1303538 +2017-01-11,166.35100,169.50200,164.74100,169.47300,150.78200,1.62%,1682123 +2017-01-12,168.65400,169.45400,166.41000,169.25900,150.59100,-0.13%,1066621 +2017-01-13,169.17100,169.91200,168.05900,169.12200,150.47000,-0.08%,662817 +2017-01-17,168.32200,169.62900,167.13200,169.19000,150.53000,0.04%,625145 +2017-01-18,169.67800,169.84400,168.47800,169.73700,151.01600,0.32%,932673 +2017-01-19,169.07300,169.96100,168.46800,169.28800,150.61700,-0.26%,1841886 +2017-01-20,169.54100,170.08800,167.83400,168.08800,149.54900,-0.71%,1503297 +2017-01-23,168.20500,169.44400,166.63400,166.71200,148.32600,-0.82%,821669 +2017-01-24,167.20000,167.60400,165.06300,166.20500,147.87400,-0.30%,803698 +2017-01-25,166.72200,167.91200,166.29300,167.38500,148.92400,0.71%,973539 +2017-01-26,167.41500,168.23400,166.36600,166.91700,148.50800,-0.28%,769975 +2017-01-27,168.10700,171.61000,167.66800,171.00500,152.14500,2.45%,920504 +2017-01-30,171.12200,171.12200,169.29800,170.55600,151.74600,-0.26%,1008946 +2017-01-31,170.15600,173.21000,169.88300,172.96600,153.88900,1.41%,1584381 +2017-02-01,171.59000,174.77100,170.09800,174.60500,155.34800,0.95%,1759017 +2017-02-02,176.58500,177.01500,172.42900,173.62900,154.48000,-0.56%,1317552 +2017-02-03,174.39000,175.07300,173.24900,174.99500,155.69500,0.79%,1199553 +2017-02-06,174.27300,174.57100,173.31700,174.01000,154.81800,-0.56%,742079 +2017-02-07,174.63400,175.60500,174.12700,174.44900,155.20900,0.25%,878645 +2017-02-08,173.69800,174.65400,173.10700,173.71700,154.55800,-0.42%,550170 +2017-02-09,173.71700,174.67300,172.34100,173.47300,154.34100,-0.14%,1475326 +2017-02-10,173.47300,174.31700,173.21000,173.68800,154.53200,0.12%,612955 +2017-02-13,174.16600,174.54600,173.38500,174.19500,154.98300,0.29%,452834 +2017-02-14,174.08800,174.63400,173.38500,174.41000,155.17400,0.12%,672224 +2017-02-15,173.58000,176.08800,173.58000,175.69800,156.32000,0.74%,876424 +2017-02-16,175.84400,176.48800,174.55600,176.21500,156.78000,0.29%,944011 +2017-02-17,175.80500,176.48800,174.94600,176.48800,157.02300,0.15%,830579 +2017-02-21,177.07300,178.19500,175.52200,177.58000,157.99500,0.62%,967314 +2017-02-22,176.90700,178.12700,176.71000,177.51200,157.93400,-0.04%,666134 +2017-02-23,177.78500,178.39000,177.12200,177.85400,158.23800,0.19%,628025 +2017-02-24,177.54100,178.94600,176.72200,178.94600,159.21000,0.61%,674001 +2017-02-27,178.69300,179.39200,177.88300,178.36100,158.69000,-0.33%,715816 +2017-02-28,178.48800,179.39500,178.00000,178.58500,158.88900,0.13%,658530 +2017-03-01,179.18000,181.57100,178.33200,180.82000,160.87700,1.25%,778077 +2017-03-02,180.48800,180.80000,179.36600,180.22400,160.34700,-0.33%,520128 +2017-03-03,179.68800,180.42900,179.33700,180.18500,160.31300,-0.02%,621735 +2017-03-06,179.23900,180.41000,178.75100,179.99000,160.13900,-0.11%,833180 +2017-03-07,179.27800,180.02000,178.33700,179.45400,159.66200,-0.30%,637799 +2017-03-08,177.84400,180.11700,177.82400,179.57100,160.40000,0.07%,843007 +2017-03-09,179.40500,181.01500,178.96600,180.55600,161.28000,0.55%,892451 +2017-03-10,180.70200,181.17100,179.82400,180.79000,161.48900,0.13%,756358 +2017-03-13,180.57600,180.91700,179.43400,180.39000,161.13200,-0.22%,852878 +2017-03-14,179.86300,180.14600,177.62400,178.51700,159.45800,-1.04%,1061495 +2017-03-15,179.12200,180.25400,178.40000,180.03900,160.81800,0.85%,1258497 +2017-03-16,178.97600,179.46300,175.70700,176.94600,158.05500,-1.72%,1650006 +2017-03-17,177.25900,179.72700,176.81000,179.30700,160.16400,1.33%,1888612 +2017-03-20,179.62900,179.70700,177.64900,178.17600,159.15300,-0.63%,808517 +2017-03-21,178.81000,179.50200,176.00000,176.89800,158.01200,-0.72%,1210372 +2017-03-22,177.46300,179.39000,176.10700,178.18500,159.16200,0.73%,1364277 +2017-03-23,177.70700,180.48800,177.32700,179.22900,160.09500,0.59%,1116133 +2017-03-24,179.19000,180.57600,178.94600,179.38500,160.23400,0.09%,674508 +2017-03-27,178.63400,179.90200,177.64900,179.27800,160.13800,-0.06%,838974 +2017-03-28,178.99500,179.82400,177.86300,179.43400,160.27800,0.09%,677335 +2017-03-29,178.74100,179.97100,178.12700,179.38500,160.23400,-0.03%,465896 +2017-03-30,179.11200,179.89200,178.21500,179.22900,160.09500,-0.09%,562163 +2017-03-31,178.70200,179.40500,178.14600,178.96600,159.85900,-0.15%,734472 +2017-04-03,179.51200,180.69300,178.17600,179.78500,160.59100,0.46%,632513 +2017-04-04,179.90200,179.90200,177.86300,178.60500,159.53700,-0.66%,773609 +2017-04-05,179.28800,180.42000,178.49200,178.83900,159.74600,0.13%,720901 +2017-04-06,178.61500,179.31700,177.89300,178.92700,159.82400,0.05%,731300 +2017-04-07,179.02400,180.09800,178.95600,179.62000,160.44300,0.39%,651636 +2017-04-10,180.55600,180.55600,178.87800,179.55100,160.38200,-0.04%,1067728 +2017-04-11,178.95600,179.93200,178.25400,179.29800,160.15600,-0.14%,527632 +2017-04-12,178.44900,179.45400,178.01000,178.75100,159.66800,-0.31%,733784 +2017-04-13,178.34100,179.28800,178.13700,178.13700,159.11900,-0.34%,597359 +2017-04-17,178.76100,179.61000,178.31200,179.47300,160.31200,0.75%,434481 +2017-04-18,178.83900,179.39500,177.74100,178.90700,159.80700,-0.32%,557566 +2017-04-19,179.77600,180.38000,179.31700,179.66800,160.48700,0.43%,559015 +2017-04-20,179.64900,181.85400,178.85900,181.51200,162.13400,1.03%,642847 +2017-04-21,181.45400,181.60000,179.75600,180.77100,161.47100,-0.41%,592123 +2017-04-24,180.77100,180.77100,171.37600,172.75100,154.30800,-4.44%,9995902 +2017-04-25,174.16600,176.38000,172.97600,174.70200,156.05100,1.13%,3955575 +2017-04-26,175.31700,175.73700,173.93200,175.42400,156.69600,0.41%,2614728 +2017-04-27,175.58000,178.39000,175.05400,178.09800,159.08400,1.52%,2262193 +2017-04-28,177.64900,182.63400,177.23900,182.41000,162.93600,2.42%,3843518 +2017-05-01,181.83400,183.05400,180.33200,181.83400,162.42100,-0.32%,2464327 +2017-05-02,180.99500,181.83400,178.54600,180.76100,161.46300,-0.59%,3357756 +2017-05-03,180.33200,180.81000,178.04900,179.27800,160.13800,-0.82%,2636231 +2017-05-04,179.17100,180.35100,178.32200,180.35100,161.09700,0.60%,2018713 +2017-05-05,180.27300,181.55100,179.61500,180.87800,161.56700,0.29%,1458628 +2017-05-08,179.79500,180.29300,177.90200,178.16600,159.14500,-1.50%,2521543 +2017-05-09,177.62900,177.99000,175.13200,176.25400,157.43700,-1.07%,3283047 +2017-05-10,176.73200,177.12200,173.30700,175.37600,156.65200,-0.50%,5125748 +2017-05-11,177.26800,180.43900,177.13200,180.35100,161.09700,2.84%,11361925 +2017-05-12,179.74600,183.11200,179.62900,180.11700,160.88800,-0.13%,3203759 +2017-05-15,179.62900,180.70200,179.06300,180.61500,161.33200,0.28%,2881217 +2017-05-16,181.09300,181.27800,178.18500,178.29300,159.25800,-1.29%,1910435 +2017-05-17,176.91700,178.03900,176.03900,177.05400,158.15100,-0.69%,2324103 +2017-05-18,177.05400,178.97600,176.48800,178.15600,159.13600,0.62%,1615269 +2017-05-19,178.53700,180.58500,178.49300,179.63900,160.46100,0.83%,2218203 +2017-05-22,179.59000,181.24900,178.70200,180.26300,161.01800,0.35%,1836622 +2017-05-23,180.61500,182.62400,180.51700,182.06800,162.63000,1.00%,1833459 +2017-05-24,182.01000,182.68300,181.18000,182.43900,162.96200,0.20%,1501941 +2017-05-25,182.57600,182.84900,180.81000,182.21500,162.76100,-0.12%,1233360 +2017-05-26,182.46800,182.83900,181.12200,181.93200,162.50800,-0.16%,1278678 +2017-05-30,181.22900,183.88300,180.81000,183.48300,163.89400,0.85%,1620896 +2017-05-31,184.67300,186.05900,183.51200,184.61500,164.90500,0.62%,2376308 +2017-06-01,183.77600,188.63400,183.70700,188.12700,168.04200,1.90%,2052166 +2017-06-02,188.25400,189.37600,187.66800,188.35100,168.24300,0.12%,1432195 +2017-06-05,188.48800,189.22000,187.72700,188.36100,168.25100,0.01%,1242926 +2017-06-06,188.66300,189.16100,186.66300,187.22000,167.23200,-0.61%,1408788 +2017-06-07,186.88800,188.43900,186.64400,187.89300,168.46900,0.36%,1244384 +2017-06-08,187.82400,188.97600,186.08800,187.15100,167.80400,-0.39%,1604087 +2017-06-09,187.31700,188.24400,186.32200,187.31700,167.95300,0.09%,1717919 +2017-06-12,187.51200,187.88300,182.70200,186.34100,167.07800,-0.52%,1783586 +2017-06-13,186.37100,188.18500,185.42400,187.66800,168.26800,0.71%,1161742 +2017-06-14,188.29300,188.98500,187.09300,187.82400,168.40800,0.08%,897303 +2017-06-15,187.09300,188.21500,186.28300,187.17100,167.82200,-0.35%,1142831 +2017-06-16,187.26800,187.69800,185.95100,186.62400,167.33200,-0.29%,1571033 +2017-06-19,187.19000,189.30700,186.92700,188.76100,169.24800,1.15%,1214947 +2017-06-20,188.49800,191.10200,188.30300,189.71700,170.10500,0.51%,1836562 +2017-06-21,190.01000,190.75100,188.39000,188.77100,169.25700,-0.50%,1612551 +2017-06-22,188.60500,190.62400,188.23400,190.30200,170.63000,0.81%,1315987 +2017-06-23,190.32200,190.68300,189.11200,190.39000,170.70900,0.05%,1695775 +2017-06-26,190.19500,190.51700,189.41500,189.97100,170.33200,-0.22%,1285912 +2017-06-27,189.75600,191.22900,189.19000,190.23400,170.56900,0.14%,1988076 +2017-06-28,191.11200,191.20000,189.88300,190.15600,170.49900,-0.04%,1221911 +2017-06-29,189.75600,190.79000,187.33700,188.51700,169.02900,-0.86%,956312 +2017-06-30,190.31200,191.79500,190.25400,190.35100,170.67400,0.97%,1276515 +2017-07-03,191.01500,191.43400,189.88300,189.88300,170.25400,-0.25%,698683 +2017-07-05,189.78500,192.45900,189.48300,192.17600,172.30900,1.21%,1090324 +2017-07-06,191.59000,191.86300,190.12700,190.57600,170.87500,-0.83%,1342884 +2017-07-07,191.22000,193.02400,190.62400,192.96600,173.01800,1.25%,1046017 +2017-07-10,193.01500,193.31700,191.87300,192.68300,172.76400,-0.15%,1347844 +2017-07-11,192.63400,193.31200,191.41500,191.59000,171.78500,-0.57%,1211142 +2017-07-12,192.66300,194.38000,191.99000,193.31700,173.33300,0.90%,1098921 +2017-07-13,193.32700,193.64900,192.21500,193.06300,173.10500,-0.13%,589160 +2017-07-14,193.40500,195.72700,192.78000,195.72700,175.49400,1.38%,856176 +2017-07-17,195.77600,196.39000,194.58500,195.11200,174.94200,-0.31%,887045 +2017-07-18,195.26800,196.52700,194.27300,196.10700,175.83500,0.51%,1066497 +2017-07-19,196.58500,197.62900,195.84400,197.09300,176.71800,0.50%,1280557 +2017-07-20,197.00500,199.03400,196.84900,198.37100,177.86400,0.65%,999650 +2017-07-21,197.88300,200.71200,197.88300,200.29300,179.58700,0.97%,1758342 +2017-07-24,200.18500,200.91700,199.41500,200.61500,179.87600,0.16%,1668027 +2017-07-25,201.21000,201.59000,198.30700,199.28800,178.68600,-0.66%,964939 +2017-07-26,198.71200,199.41500,197.47300,197.77600,177.33100,-0.76%,1055023 +2017-07-27,198.04900,198.43900,195.61000,196.75100,176.41200,-0.52%,1371967 +2017-07-28,196.90700,198.23400,195.60000,197.05400,176.68300,0.15%,1529283 +2017-07-31,197.40500,197.94100,195.94100,196.48800,176.17600,-0.29%,1057641 +2017-08-01,196.78000,197.40500,195.64900,196.29300,176.00100,-0.10%,840359 +2017-08-02,196.05900,196.83900,194.20500,196.02900,175.76500,-0.13%,1360061 +2017-08-03,188.24400,194.65400,187.64900,194.04900,173.98900,-1.01%,2632798 +2017-08-04,194.89800,195.38000,190.65400,192.24400,172.37100,-0.93%,2224418 +2017-08-07,192.36100,193.01500,191.22900,193.01500,173.06200,0.40%,979029 +2017-08-08,194.02000,194.15600,191.64900,191.83400,172.00300,-0.61%,1114827 +2017-08-09,191.44400,193.06300,191.44400,193.01500,173.06200,0.62%,1118586 +2017-08-10,192.86800,194.16000,192.48800,193.38500,173.39400,0.19%,1279721 +2017-08-11,193.57100,196.21500,192.73200,195.47300,175.26600,1.08%,1281048 +2017-08-14,196.57600,197.36600,195.69800,196.84900,176.49900,0.70%,1596556 +2017-08-15,197.01500,197.94600,196.49800,196.56600,176.24600,-0.14%,1012275 +2017-08-16,197.04400,197.72700,195.92200,196.47800,176.16700,-0.04%,1108452 +2017-08-17,196.22400,197.33700,194.44900,194.44900,174.34800,-1.03%,986134 +2017-08-18,194.69300,194.69300,191.89300,192.86800,172.93000,-0.81%,1009807 +2017-08-21,193.25900,194.39000,191.93200,194.31200,174.22500,0.75%,632925 +2017-08-22,194.29300,195.99000,193.99000,195.47300,175.26600,0.60%,874646 +2017-08-23,194.72200,195.25900,192.48800,192.76100,172.83400,-1.39%,1180439 +2017-08-24,193.83400,193.83400,192.03900,193.03400,173.07900,0.14%,830046 +2017-08-25,193.25900,193.93700,192.86800,193.72700,173.70000,0.36%,809022 +2017-08-28,194.31200,194.94600,193.77600,194.19500,174.12000,0.24%,463017 +2017-08-29,193.27800,194.51700,193.24900,194.04900,173.98900,-0.08%,825162 +2017-08-30,193.65900,194.02000,192.56600,193.07300,173.11400,-0.50%,834179 +2017-08-31,193.44400,194.82000,192.73200,194.57600,174.46100,0.78%,1151715 +2017-09-01,194.57600,194.99500,192.74100,194.29300,174.20800,-0.15%,764874 +2017-09-05,193.55100,195.52200,193.47300,195.19000,175.01200,0.46%,917967 +2017-09-06,195.67800,196.09800,194.29300,194.37100,174.27800,-0.42%,781834 +2017-09-07,193.61000,195.88300,193.61000,194.70200,175.21400,0.17%,986060 +2017-09-08,195.07300,199.30700,194.59500,198.73200,178.84000,2.07%,1230933 +2017-09-11,199.79500,199.86300,197.89300,198.89800,178.98900,0.08%,1640525 +2017-09-12,198.48800,198.82000,196.49800,197.26800,177.52300,-0.82%,1156858 +2017-09-13,196.72200,197.46300,191.03400,191.82400,172.62400,-2.76%,1979176 +2017-09-14,191.50200,193.07800,190.75100,192.78000,173.48400,0.50%,1415968 +2017-09-15,192.69300,193.40500,190.32200,190.57600,171.50000,-1.14%,1601453 +2017-09-18,191.14100,192.12700,190.69300,190.83900,171.73700,0.14%,1081594 +2017-09-19,190.98500,191.80500,187.99000,188.29300,169.44500,-1.33%,1438282 +2017-09-20,188.40000,189.65900,187.95100,189.26800,170.32300,0.52%,1120689 +2017-09-21,189.06300,189.16100,186.85900,186.88800,168.18100,-1.26%,1083050 +2017-09-22,187.80500,188.50700,186.92700,188.35100,169.49800,0.78%,1077070 +2017-09-25,188.20500,188.89800,187.35100,188.48800,169.62100,0.07%,1221639 +2017-09-26,189.32700,189.80500,188.27300,189.58000,170.60400,0.58%,1013524 +2017-09-27,189.78500,189.92700,187.89300,189.31700,170.36700,-0.14%,864197 +2017-09-28,189.61000,190.62400,187.96100,188.87800,169.97200,-0.23%,961744 +2017-09-29,188.28300,191.21000,188.28300,191.17100,172.03500,1.21%,1120341 +2017-10-02,192.10700,193.01500,190.53700,191.50200,172.33400,0.17%,1087545 +2017-10-03,191.41500,191.99000,188.34100,189.00500,170.08600,-1.30%,1072697 +2017-10-04,189.00500,190.37100,188.94600,190.24400,171.20100,0.66%,905966 +2017-10-05,190.24400,192.43900,189.45400,192.43900,173.17700,1.15%,1251710 +2017-10-06,192.43900,193.33700,191.77600,193.24900,173.90500,0.42%,1160976 +2017-10-09,192.71200,192.86800,191.62000,192.33200,173.08000,-0.47%,1095561 +2017-10-10,192.16600,192.69800,190.94600,191.50200,172.33400,-0.43%,1087611 +2017-10-11,191.48300,192.82900,191.40000,192.69300,173.40500,0.62%,762514 +2017-10-12,191.97100,194.03900,191.97100,193.98000,174.56400,0.67%,752486 +2017-10-13,193.83400,196.55600,192.62400,196.51700,176.84700,1.31%,1365521 +2017-10-16,196.03900,196.50700,195.29800,195.92200,176.31100,-0.30%,1097502 +2017-10-17,195.95100,198.32200,195.20000,198.11700,178.28600,1.12%,970053 +2017-10-18,198.12700,202.66300,197.78500,202.65400,182.36900,2.29%,2196178 +2017-10-19,202.30200,204.39000,201.65900,204.25400,183.80900,0.79%,1058197 +2017-10-20,204.87800,207.35600,204.60400,206.66300,185.97700,1.18%,1280226 +2017-10-23,206.88800,209.48300,205.33700,205.88300,185.27500,-0.38%,1028716 +2017-10-24,206.42000,206.42000,204.69300,205.82400,185.22200,-0.03%,966914 +2017-10-25,205.76600,206.49800,204.85900,204.92700,184.41500,-0.44%,993123 +2017-10-26,206.33200,206.39000,204.36100,204.72200,184.23000,-0.10%,1967526 +2017-10-27,204.97600,206.03900,204.12700,204.97600,184.45800,0.12%,1608079 +2017-10-30,204.61500,205.03400,202.72200,203.56100,183.18500,-0.69%,1137030 +2017-10-31,203.41500,204.43900,202.92700,203.58000,183.20300,0.01%,1349057 +2017-11-01,202.46800,204.97600,199.01500,202.98500,182.66700,-0.29%,2125145 +2017-11-02,209.69800,219.24900,204.87800,218.55600,196.68000,7.67%,2762093 +2017-11-03,213.09300,219.40500,212.19500,218.93700,197.02200,0.17%,1440339 +2017-11-06,219.18000,219.73700,216.63400,216.78000,195.08200,-0.99%,1017474 +2017-11-07,217.31700,217.66800,214.36100,215.87300,194.26500,-0.42%,1958419 +2017-11-08,216.02900,216.90200,214.89800,216.02900,194.40600,0.07%,1249134 +2017-11-09,215.58000,219.10200,215.14600,219.00500,197.08300,1.38%,1010144 +2017-11-10,218.22400,218.82900,212.25400,213.88300,192.47400,-2.34%,1814984 +2017-11-13,213.33700,215.32700,212.19500,214.63400,193.15000,0.35%,885828 +2017-11-14,213.69800,215.75600,213.36600,215.08300,193.55400,0.21%,887708 +2017-11-15,214.71200,215.06300,213.49300,213.75600,192.36000,-0.62%,822483 +2017-11-16,214.45900,216.18500,213.79500,216.11700,194.48500,1.10%,915755 +2017-11-17,215.38500,216.02000,214.55600,214.93700,193.42200,-0.55%,736941 +2017-11-20,215.75600,216.88800,215.10200,216.09800,194.46700,0.54%,827814 +2017-11-21,217.83400,221.95100,217.09800,221.29800,199.14700,2.41%,1513456 +2017-11-22,220.71200,220.71200,217.52200,218.76100,196.86400,-1.15%,1190293 +2017-11-24,219.51200,220.87800,218.76100,220.76100,198.66400,0.91%,383361 +2017-11-27,220.78000,222.28300,219.36600,219.90200,197.89100,-0.39%,1070149 +2017-11-28,220.84900,221.78500,219.40500,221.61000,199.42800,0.78%,1160511 +2017-11-29,221.57100,222.24400,219.63900,221.34600,199.19100,-0.12%,954884 +2017-11-30,221.46300,223.22000,219.26800,222.64400,200.35800,0.59%,2143123 +2017-12-01,222.70200,224.08300,219.04400,220.81000,198.70800,-0.82%,1604761 +2017-12-04,222.38000,222.96600,213.53200,213.58000,192.20200,-3.27%,1735962 +2017-12-05,213.59000,215.36600,213.18100,213.72700,192.33400,0.07%,973807 +2017-12-06,213.07300,215.04900,212.68400,213.58000,192.20200,-0.07%,1027053 +2017-12-07,213.07300,214.01000,211.59000,212.49800,191.88600,-0.51%,1379068 +2017-12-08,213.22900,215.06300,212.13700,214.32200,193.53300,0.86%,1180526 +2017-12-11,212.90700,215.27800,212.19500,212.98500,192.32600,-0.62%,1164732 +2017-12-12,213.90200,215.50200,213.33700,213.64900,192.92600,0.31%,1328723 +2017-12-13,213.42400,215.22900,213.06300,213.60000,192.88100,-0.02%,1007976 +2017-12-14,213.91200,215.17100,213.12200,213.43400,192.73200,-0.08%,1381031 +2017-12-15,214.91700,216.68300,213.34600,216.05900,195.10200,1.23%,2246032 +2017-12-18,216.22400,217.25900,215.27800,216.32200,195.33900,0.12%,1150943 +2017-12-19,216.90700,217.45400,215.05400,215.93200,194.98700,-0.18%,1007132 +2017-12-20,215.57100,216.78000,213.52200,213.64900,192.92600,-1.06%,868815 +2017-12-21,214.48800,215.23900,212.22400,212.46800,191.86000,-0.55%,666784 +2017-12-22,212.97600,213.32700,211.58000,211.93200,191.37500,-0.25%,1367566 +2017-12-26,212.38000,212.47800,211.13200,211.72700,191.19000,-0.10%,480778 +2017-12-27,211.83400,212.46800,211.22000,212.02000,191.45400,0.14%,649879 +2017-12-28,212.02000,213.54100,208.95600,209.09300,188.81100,-1.38%,2257297 +2017-12-29,211.09300,212.92700,208.73200,208.83900,188.58200,-0.12%,1669879 +2018-01-02,209.84400,214.67300,209.84400,212.52700,191.91200,1.77%,2720603 +2018-01-03,214.07800,215.88300,213.44400,214.62400,193.80700,0.99%,1778579 +2018-01-04,213.99000,216.36100,213.86300,215.60000,194.68700,0.45%,1364996 +2018-01-05,216.94600,218.09800,215.86300,216.66300,195.64800,0.49%,1459293 +2018-01-08,216.61500,217.24900,214.88800,216.00000,195.04900,-0.31%,1779822 +2018-01-09,216.91700,221.31700,216.19500,220.89800,199.47100,2.27%,1402621 +2018-01-10,220.48800,220.57600,217.40500,219.08300,197.83300,-0.82%,1306991 +2018-01-11,219.08300,220.42900,216.44900,220.31200,198.94300,0.56%,1593768 +2018-01-12,221.23900,222.22400,218.47800,222.15600,200.60800,0.84%,1917210 +2018-01-16,222.42000,224.50700,221.09300,222.96600,201.33900,0.36%,1754777 +2018-01-17,224.66300,225.73700,221.22000,225.72700,203.83200,1.24%,1705450 +2018-01-18,225.47300,226.68300,223.51200,226.45900,204.49300,0.32%,1098814 +2018-01-19,228.78000,228.97600,226.87800,228.79000,206.59800,1.03%,1503542 +2018-01-22,228.36100,230.96600,227.57100,230.93700,208.53600,0.94%,1211749 +2018-01-23,230.27300,231.08300,228.62400,228.98500,206.77500,-0.85%,1205844 +2018-01-24,230.37100,233.56100,229.34600,232.82000,210.23700,1.67%,1036655 +2018-01-25,233.80500,238.38000,233.42400,236.43900,213.50500,1.55%,1499137 +2018-01-26,238.34100,240.31200,234.44900,240.27300,216.96700,1.62%,1573159 +2018-01-29,240.29300,242.33200,238.33200,238.95600,215.77800,-0.55%,1294514 +2018-01-30,237.17100,238.71200,235.23900,237.56100,214.51800,-0.58%,1234428 +2018-01-31,237.82400,238.85900,235.75600,237.01500,214.02500,-0.23%,1516666 +2018-02-01,235.20000,237.57100,234.34100,235.62900,212.77400,-0.58%,1134975 +2018-02-02,234.69300,235.54100,230.91700,231.32700,208.88900,-1.83%,1267911 +2018-02-05,231.95100,231.96100,219.33700,219.33700,198.06200,-5.18%,1765761 +2018-02-06,211.70700,228.72200,209.75600,221.97100,200.44000,1.20%,2948101 +2018-02-07,222.37100,222.37100,215.54100,216.50700,195.50700,-2.46%,2660063 +2018-02-08,216.47800,217.16100,206.08800,206.28300,186.27400,-4.72%,3036776 +2018-02-09,207.40500,213.48300,204.79000,211.84400,191.29600,2.70%,2071015 +2018-02-12,213.82400,214.87800,212.35100,213.55100,192.83700,0.81%,2361327 +2018-02-13,211.69800,211.69800,208.16600,210.14600,189.76300,-1.59%,1805001 +2018-02-14,209.19000,215.08300,208.81000,214.58500,193.77100,2.11%,1353807 +2018-02-15,216.24400,217.70700,213.51200,217.08300,196.02700,1.16%,1006226 +2018-02-16,216.25400,219.36600,215.88300,217.43400,196.34400,0.16%,984059 +2018-02-20,217.82400,217.82400,213.38500,214.45900,193.65700,-1.37%,1141812 +2018-02-21,214.75100,217.90200,213.33700,213.36600,192.67000,-0.51%,1015079 +2018-02-22,214.46800,216.02000,212.41000,212.99500,192.33500,-0.17%,812997 +2018-02-23,214.06800,215.01500,212.17600,214.96600,194.11500,0.93%,733515 +2018-02-26,216.18500,219.77600,215.72700,219.54100,198.24700,2.13%,1235547 +2018-02-27,220.10700,222.78000,219.56100,219.56100,198.26400,0.01%,1349117 +2018-02-28,219.81500,222.34100,216.48800,216.60500,195.59500,-1.35%,1228291 +2018-03-01,216.19500,216.40000,210.21500,212.80000,192.15900,-1.76%,1580924 +2018-03-02,211.33700,213.39500,210.91700,212.34100,191.74500,-0.22%,1039453 +2018-03-05,211.70700,213.08300,210.01000,211.97100,191.41000,-0.17%,1822185 +2018-03-06,212.60500,214.06800,210.01000,211.66800,191.13700,-0.14%,1498393 +2018-03-07,210.38000,214.14600,210.34100,213.75600,193.02200,0.99%,1037623 +2018-03-08,213.58000,218.53700,213.57100,217.99000,197.50700,1.98%,1137430 +2018-03-09,218.98500,221.70700,217.06300,220.60500,199.87600,1.20%,1359645 +2018-03-12,221.95100,222.24400,219.74600,220.00000,199.32800,-0.27%,1051931 +2018-03-13,221.44400,221.54100,218.14600,218.39000,197.86900,-0.73%,971978 +2018-03-14,219.08300,219.44400,216.75100,218.06800,197.57700,-0.15%,1343072 +2018-03-15,218.50700,220.50700,217.52200,218.68300,198.13400,0.28%,871374 +2018-03-16,218.91700,219.51200,217.75600,217.82400,197.35600,-0.39%,1405629 +2018-03-19,217.76600,218.09800,212.75100,214.17600,194.05000,-1.67%,1069861 +2018-03-20,214.87800,215.69800,213.61000,214.53700,194.37700,0.17%,689529 +2018-03-21,215.02400,215.27800,212.59500,213.17100,193.14000,-0.64%,772333 +2018-03-22,212.14600,213.96100,207.95100,208.04900,188.49900,-2.40%,1036734 +2018-03-23,208.91700,209.96100,205.25900,205.46300,186.15700,-1.24%,1796504 +2018-03-26,207.77600,210.34100,205.93200,210.00000,190.26700,2.21%,1115376 +2018-03-27,210.54600,211.70700,206.55600,207.82400,188.29600,-1.04%,1373752 +2018-03-28,208.59500,209.62900,206.63400,207.24900,187.77400,-0.28%,985992 +2018-03-29,207.83400,213.78500,206.84900,211.41500,191.54900,2.01%,1479079 +2018-04-02,210.72200,211.28800,205.08300,208.09800,188.54400,-1.57%,1535472 +2018-04-03,208.66300,211.71700,206.67300,211.53200,191.65500,1.65%,1499530 +2018-04-04,208.66300,213.75600,208.15600,213.44400,193.38700,0.90%,1623230 +2018-04-05,214.45900,215.21000,212.74100,214.76100,194.58100,0.62%,1069459 +2018-04-06,213.22900,214.41000,207.03400,210.24400,190.48800,-2.10%,1353620 +2018-04-09,210.94600,214.90700,210.42900,212.09800,192.16800,0.88%,1207600 +2018-04-10,216.05900,221.12200,215.79500,218.19500,197.69200,2.87%,1743578 +2018-04-11,216.74100,217.85400,215.65900,216.69300,196.33100,-0.69%,889011 +2018-04-12,218.37100,219.16100,217.15100,218.00000,197.51500,0.60%,953096 +2018-04-13,219.06300,220.92700,218.18500,219.87300,199.21300,0.86%,986235 +2018-04-16,221.32700,225.65900,220.71200,223.97100,202.92500,1.86%,1206264 +2018-04-17,225.29800,228.29300,223.79500,227.73700,206.33700,1.68%,1137606 +2018-04-18,228.21500,229.26800,226.97600,228.67300,207.18600,0.41%,773242 +2018-04-19,228.68300,230.37100,228.10700,229.50200,207.93700,0.36%,1069651 +2018-04-20,230.06800,230.11700,226.39000,227.20000,205.85100,-1.00%,1027480 +2018-04-23,228.15600,228.29300,226.16600,227.33700,205.97500,0.06%,767107 +2018-04-24,228.05900,229.14100,223.14100,225.24900,204.08300,-0.92%,1070187 +2018-04-25,224.40000,225.25900,222.16600,223.89300,202.85400,-0.60%,1150410 +2018-04-26,224.59500,227.50200,223.74600,227.21000,205.86000,1.48%,910335 +2018-04-27,227.17100,228.86800,225.96100,228.54600,207.07100,0.59%,961037 +2018-04-30,229.51200,230.19500,226.16600,226.21500,204.95800,-1.02%,1388409 +2018-05-01,225.14100,228.09800,225.05400,228.01000,206.58500,0.79%,1035252 +2018-05-02,227.14100,228.39000,224.57600,224.57600,203.47300,-1.51%,1443419 +2018-05-03,224.77100,224.77100,216.93700,221.59000,200.76800,-1.33%,1728036 +2018-05-04,220.52700,221.35600,217.43400,219.18000,198.58500,-1.09%,1478638 +2018-05-07,219.58000,221.26800,219.11200,219.68800,199.04500,0.23%,1023904 +2018-05-08,218.97600,219.51200,214.43900,215.95100,195.65900,-1.70%,1503649 +2018-05-09,217.03400,218.96600,213.39500,217.94100,197.46200,0.92%,1065176 +2018-05-10,218.54600,220.73200,217.64900,219.99000,199.31900,0.94%,986112 +2018-05-11,220.35100,221.16100,218.11700,219.74600,199.09800,-0.11%,954473 +2018-05-14,220.01000,222.26300,219.85400,221.63900,200.81300,0.86%,1109017 +2018-05-15,220.46800,221.84400,218.11700,219.26800,198.66500,-1.07%,1321954 +2018-05-16,218.98500,220.45900,218.21500,219.38500,198.77100,0.05%,1230770 +2018-05-17,219.56100,220.05900,217.88300,218.75100,198.19600,-0.29%,1251999 +2018-05-18,218.43900,219.87300,217.73700,219.52200,198.89400,0.35%,1036283 +2018-05-21,220.31200,223.57100,219.82400,223.18000,202.20900,1.67%,1341316 +2018-05-22,224.87800,224.87800,219.34600,220.03900,199.36300,-1.41%,1208566 +2018-05-23,218.77100,221.54100,218.77100,220.73200,199.99000,0.31%,1450466 +2018-05-24,221.00500,221.81500,219.61000,220.09800,199.41600,-0.29%,1039583 +2018-05-25,219.62000,220.29300,217.69800,218.27300,197.76300,-0.83%,1053403 +2018-05-29,216.55600,216.55600,213.26800,214.54600,194.38600,-1.71%,1415258 +2018-05-30,216.04900,218.38000,214.79000,218.06800,197.57700,1.64%,1235587 +2018-05-31,218.01000,219.32700,215.68800,216.18500,195.87100,-0.86%,3094717 +2018-06-01,217.87300,219.75600,217.60000,219.45400,198.83300,1.51%,990825 +2018-06-04,220.50700,223.24900,219.55100,222.76100,201.82900,1.51%,919326 +2018-06-05,222.95600,223.31700,221.49300,222.16600,201.29000,-0.27%,1025260 +2018-06-06,222.46800,226.48800,221.68800,225.96100,204.72800,1.71%,1056785 +2018-06-07,225.91200,226.09800,222.25400,224.18500,203.78300,-0.79%,930859 +2018-06-08,224.48800,226.27300,223.26800,226.18500,205.60100,0.89%,731658 +2018-06-11,226.15600,228.49800,224.84900,226.89800,206.24800,0.32%,1234332 +2018-06-12,227.05400,228.75100,226.82900,227.94100,207.19700,0.46%,1031988 +2018-06-13,228.29300,229.45400,226.33200,226.59500,205.97300,-0.59%,712085 +2018-06-14,227.63900,227.95100,225.81500,227.14100,206.47000,0.24%,804731 +2018-06-15,226.74100,227.28800,225.72700,226.49800,205.88400,-0.28%,1581730 +2018-06-18,224.64400,225.98000,221.52200,225.45400,204.93500,-0.46%,1065810 +2018-06-19,224.03900,224.62400,223.02400,224.41000,203.98700,-0.46%,1180477 +2018-06-20,224.16600,225.84400,224.07800,224.50700,204.07500,0.04%,755382 +2018-06-21,227.30700,229.81500,225.27800,227.55100,206.84200,1.36%,1218637 +2018-06-22,228.41000,233.32700,227.95100,231.80500,210.70900,1.87%,3698831 +2018-06-25,231.91200,231.91200,227.26800,229.02400,208.18100,-1.20%,1054515 +2018-06-26,229.02400,235.31700,229.02400,233.65900,212.39400,2.02%,1978595 +2018-06-27,233.94100,236.42900,230.92700,230.92700,209.91000,-1.17%,1685985 +2018-06-28,230.59500,234.38000,229.28800,233.85400,212.57100,1.27%,1273483 +2018-06-29,233.58000,236.72200,233.48300,233.71700,212.44700,-0.06%,1303189 +2018-07-02,231.65900,233.39500,229.59000,233.07300,211.86100,-0.28%,827915 +2018-07-03,233.76600,235.35600,232.51700,234.61500,213.26300,0.66%,696784 +2018-07-05,235.24900,236.68300,234.44900,236.27300,214.77000,0.71%,979253 +2018-07-06,236.76100,238.96600,235.97100,236.93700,215.37300,0.28%,837760 +2018-07-09,238.19500,239.55100,237.77600,238.69300,216.97000,0.74%,948277 +2018-07-10,239.02400,239.74600,237.71700,238.58500,216.87200,-0.05%,1046210 +2018-07-11,237.34600,239.55100,236.36100,238.66300,216.94300,0.03%,995948 +2018-07-12,239.49300,241.11200,238.78000,240.72200,218.81400,0.86%,652096 +2018-07-13,241.66800,241.82400,240.44900,241.07300,219.13300,0.15%,530218 +2018-07-16,240.54600,240.96600,238.70200,239.15100,217.38600,-0.80%,616542 +2018-07-17,239.36600,242.33200,238.73200,241.70700,219.71000,1.07%,744639 +2018-07-18,241.70700,242.50700,239.63900,240.14600,218.29100,-0.65%,617597 +2018-07-19,240.04900,242.48800,238.79000,240.95600,219.02700,0.34%,1034275 +2018-07-20,240.01000,242.29300,240.01000,241.00500,219.07100,0.02%,732690 +2018-07-23,240.44900,242.56600,240.09800,242.15600,220.11800,0.48%,476639 +2018-07-24,242.49800,243.83400,241.18000,242.42000,220.35700,0.11%,851114 +2018-07-25,240.64400,245.40500,240.00000,245.03400,222.73400,1.08%,813127 +2018-07-26,245.46300,246.57600,242.96600,245.23900,222.92000,0.08%,985993 +2018-07-27,244.95600,245.95100,242.74100,244.09800,221.88300,-0.47%,1136172 +2018-07-30,243.73700,244.51700,240.13700,241.22900,219.27500,-1.18%,1127890 +2018-07-31,242.17600,244.84900,241.14100,244.26300,222.03300,1.26%,1245627 +2018-08-01,243.95100,246.33200,243.15100,243.90200,221.70500,-0.15%,1342248 +2018-08-02,239.92200,241.03400,233.95100,239.12200,217.36000,-1.96%,2011229 +2018-08-03,240.61500,242.40000,238.77100,241.09300,219.15100,0.82%,1081681 +2018-08-06,241.19000,242.83900,240.54600,242.26300,220.21500,0.49%,971094 +2018-08-07,242.17600,242.71200,241.14100,241.93200,219.91400,-0.14%,776791 +2018-08-08,242.90700,246.02000,242.30200,245.26800,222.94700,1.38%,1222762 +2018-08-09,246.49800,247.58000,245.05400,245.36600,223.03500,0.04%,738343 +2018-08-10,244.42000,245.63900,242.60500,243.24900,221.11100,-0.86%,1379141 +2018-08-13,243.43400,244.92700,241.56100,242.17600,220.13600,-0.44%,757921 +2018-08-14,242.23400,245.19600,241.68800,244.29300,222.06000,0.87%,639890 +2018-08-15,243.72700,245.59000,242.36100,244.90700,222.61900,0.25%,853379 +2018-08-16,245.73700,247.23900,244.65400,246.46800,224.03800,0.64%,478310 +2018-08-17,247.08300,247.70700,245.32700,246.94600,224.47200,0.19%,541288 +2018-08-20,247.80500,248.14600,246.28300,246.64400,224.19700,-0.12%,544338 +2018-08-21,247.79500,248.77100,245.19000,245.22000,222.90200,-0.58%,866242 +2018-08-22,244.49800,247.22000,242.96600,246.69300,224.24200,0.60%,503877 +2018-08-23,247.48300,248.44900,246.57600,247.64900,225.11100,0.39%,494235 +2018-08-24,247.80500,249.56100,247.65900,249.17100,226.49400,0.61%,458938 +2018-08-27,250.15600,250.65400,248.44900,250.04900,227.29200,0.35%,486001 +2018-08-28,250.60500,251.69800,250.11700,251.36600,228.48900,0.53%,664745 +2018-08-29,251.22000,253.64900,251.22000,253.02400,229.99700,0.66%,928069 +2018-08-30,252.58500,254.75100,252.58500,253.97100,230.85700,0.37%,800165 +2018-08-31,253.42400,256.26300,253.42400,255.48300,232.23200,0.60%,909748 +2018-09-04,255.74600,256.94600,255.05400,255.54100,232.28500,0.02%,1168127 +2018-09-05,254.60500,255.15100,250.38000,251.29800,228.42700,-1.66%,959237 +2018-09-06,251.60000,251.74600,248.43900,249.42400,227.39000,-0.75%,1409746 +2018-09-07,248.29300,249.74600,247.58000,248.16600,226.24200,-0.50%,1089610 +2018-09-10,249.48300,250.35100,248.31200,248.36100,226.42000,0.08%,825611 +2018-09-11,247.57100,249.81500,247.03400,248.95600,226.96300,0.24%,1106878 +2018-09-12,249.44400,252.65400,249.02400,252.04900,229.78200,1.24%,1335130 +2018-09-13,253.23900,255.31700,252.92700,254.63400,232.13900,1.03%,915585 +2018-09-14,254.61500,255.31700,253.62000,254.27300,231.81000,-0.14%,616227 +2018-09-17,253.65900,254.06800,250.16600,250.95600,228.78600,-1.30%,941047 +2018-09-18,250.52700,254.14600,250.35100,253.41500,231.02700,0.98%,949408 +2018-09-19,253.96100,254.64400,252.83900,253.69800,231.28500,0.11%,880300 +2018-09-20,254.80000,255.95100,254.05900,255.50200,232.93100,0.71%,925993 +2018-09-21,254.90700,256.29300,254.19500,255.14100,232.60200,-0.14%,1763538 +2018-09-24,254.37100,256.35100,254.21500,256.00000,233.38400,0.34%,889569 +2018-09-25,256.89800,257.36600,255.40500,255.77600,233.18000,-0.09%,546791 +2018-09-26,255.77600,258.02000,254.43900,255.27800,232.72600,-0.19%,845157 +2018-09-27,255.76600,255.76600,253.51200,253.64900,231.24100,-0.64%,516422 +2018-09-28,253.32700,255.54100,252.44900,254.63400,232.13900,0.39%,979379 +2018-10-01,255.61000,259.38500,255.61000,257.93200,235.14500,1.30%,1042382 +2018-10-02,257.70700,258.22400,255.40500,257.46300,234.71900,-0.18%,729025 +2018-10-03,256.63400,257.01500,252.01000,252.39000,230.09400,-1.97%,1087784 +2018-10-04,252.13700,252.45900,246.08800,247.20000,225.36200,-2.06%,1096474 +2018-10-05,247.23900,248.67300,245.27800,247.58000,225.70900,0.15%,1071314 +2018-10-08,247.58000,247.88300,242.10700,244.26300,222.68500,-1.34%,907219 +2018-10-09,243.62000,246.10700,242.52700,244.39000,222.80000,0.05%,616842 +2018-10-10,243.33700,243.89300,236.28300,236.84900,215.92500,-3.09%,1035986 +2018-10-11,236.32200,238.73200,231.30700,232.67300,212.11800,-1.76%,1707128 +2018-10-12,236.74100,239.42400,234.07800,236.70200,215.79200,1.73%,1241364 +2018-10-15,236.53700,236.92700,232.49800,232.49800,211.95800,-1.78%,1153122 +2018-10-16,234.04900,238.61500,232.89800,238.34100,217.28600,2.51%,1726450 +2018-10-17,237.98000,239.61000,236.73200,239.00500,217.89100,0.28%,829579 +2018-10-18,239.17100,239.17100,232.35100,233.95100,213.28300,-2.11%,847717 +2018-10-19,233.32700,235.04400,231.49300,232.28300,211.76300,-0.71%,1277125 +2018-10-22,233.04400,233.63900,229.38500,229.60000,209.31700,-1.16%,975445 +2018-10-23,226.51700,227.16100,221.58000,225.72700,205.78600,-1.69%,1854450 +2018-10-24,225.97100,228.25400,221.16100,221.81500,202.21900,-1.73%,1399061 +2018-10-25,223.29800,227.41500,221.14100,225.80500,205.85700,1.80%,1267874 +2018-10-26,223.22000,226.35100,220.73200,223.41500,203.67800,-1.06%,1321422 +2018-10-29,226.23400,227.25900,219.84400,222.92700,203.23300,-0.22%,815473 +2018-10-30,223.62900,225.73700,221.42400,224.97600,205.10100,0.92%,1233804 +2018-10-31,227.22900,228.38000,224.59500,224.87800,205.01200,-0.04%,1611156 +2018-11-01,224.46800,228.59500,224.15600,228.44900,208.26700,1.59%,1110146 +2018-11-02,229.84400,232.03900,226.37100,229.83400,209.53000,0.61%,1242240 +2018-11-05,229.97100,232.54600,228.88800,231.53200,211.07800,0.74%,1882772 +2018-11-06,220.54600,235.17100,219.51200,234.82000,214.07500,1.42%,2751024 +2018-11-07,236.89800,237.12200,230.24400,231.08300,210.66900,-1.59%,2898237 +2018-11-08,231.02400,238.57600,230.52700,238.51700,217.44600,3.22%,1582015 +2018-11-09,236.32200,238.16600,234.14600,237.32700,216.36100,-0.50%,1030943 +2018-11-12,237.17100,237.17100,230.35100,230.45900,210.09900,-2.89%,1034513 +2018-11-13,230.71200,233.32700,227.61000,228.78000,208.57000,-0.73%,957650 +2018-11-14,230.24400,231.45400,227.86300,229.50200,209.22800,0.32%,914127 +2018-11-15,228.20500,234.34100,226.75100,234.18500,213.49700,2.04%,1059340 +2018-11-16,232.93700,242.07800,232.47800,240.06800,218.86000,2.51%,1275886 +2018-11-19,239.92200,241.62000,236.28300,237.46300,216.48500,-1.09%,951099 +2018-11-20,236.00000,236.92700,232.23400,233.52200,212.89200,-1.66%,1796226 +2018-11-21,235.24900,238.43900,234.67300,236.13700,215.27600,1.12%,1023290 +2018-11-23,234.92700,237.68800,234.33200,236.11700,215.25800,-0.01%,366358 +2018-11-26,237.37600,238.37100,236.08800,236.19500,215.32900,0.03%,1156454 +2018-11-27,235.44400,237.89300,233.60000,237.57100,216.58300,0.58%,925686 +2018-11-28,237.85400,243.57100,237.80500,243.55100,222.03500,2.52%,1092611 +2018-11-29,242.60500,245.27800,242.08800,244.00000,222.44500,0.18%,986677 +2018-11-30,244.27300,247.14100,243.23900,246.58500,224.80200,1.06%,1379225 +2018-12-03,247.74600,249.79500,245.33700,246.40000,224.63300,-0.08%,1432908 +2018-12-04,246.59500,247.11200,238.58500,238.94600,217.83700,-3.03%,1489028 +2018-12-06,236.62400,237.35600,229.09300,235.34600,214.55500,-1.51%,1979962 +2018-12-07,235.09300,236.02900,227.89300,228.72200,209.20100,-2.81%,1209632 +2018-12-10,228.40000,231.51200,224.39000,230.66300,210.97700,0.85%,903555 +2018-12-11,233.04400,235.68800,229.26800,230.88800,211.18200,0.10%,1093999 +2018-12-12,233.70700,235.85400,229.64900,229.81500,210.20000,-0.46%,1034941 +2018-12-13,230.87800,232.57600,228.99500,231.11200,211.38700,0.56%,1147984 +2018-12-14,228.60500,228.89800,224.89800,225.80500,206.53300,-2.30%,1156521 +2018-12-17,224.39000,224.67300,218.93200,220.34100,201.53600,-2.42%,1203688 +2018-12-18,222.29300,222.43900,215.72700,217.71700,199.13500,-1.19%,1315642 +2018-12-19,218.81000,223.10200,215.25900,216.82000,198.31400,-0.41%,1698758 +2018-12-20,215.54100,217.66800,210.48800,212.17600,194.06700,-2.14%,1992211 +2018-12-21,211.45400,214.68300,208.71200,209.03400,191.19400,-1.48%,2888806 +2018-12-24,208.25400,208.55600,204.68300,204.73200,187.25800,-2.06%,930456 +2018-12-26,205.28800,212.57600,203.53200,212.54600,194.40600,3.82%,1004722 +2018-12-27,210.17600,216.82900,208.82000,216.80000,198.29700,2.00%,1218977 +2018-12-28,218.42000,218.89800,215.62900,216.57600,198.09100,-0.10%,835923 +2018-12-31,218.27300,220.40000,217.38500,219.82400,201.06300,1.50%,682147 +2019-01-02,216.55600,217.57300,212.89800,214.71200,196.38700,-2.33%,1206196 +2019-01-03,212.77100,213.41500,205.58000,206.04900,188.46300,-4.03%,1937210 +2019-01-04,208.09800,213.25900,208.09800,211.69800,193.63000,2.74%,2024323 +2019-01-07,211.53200,217.30700,211.06300,213.30700,195.10200,0.76%,1702055 +2019-01-08,214.84900,217.57100,214.48800,217.26800,198.72500,1.86%,1160335 +2019-01-09,218.79000,223.42400,218.36100,221.90200,202.96400,2.13%,1215555 +2019-01-10,220.81000,224.08800,219.84400,223.85400,204.74800,0.88%,862121 +2019-01-11,222.81000,223.93200,221.05400,223.28800,204.23100,-0.25%,960801 +2019-01-14,221.85400,223.59000,220.82900,220.85900,202.00900,-1.09%,970264 +2019-01-15,221.47300,225.50200,221.47300,225.15100,205.93500,1.94%,866817 +2019-01-16,225.95100,227.28800,224.53700,225.62900,206.37200,0.21%,795365 +2019-01-17,229.35600,231.32700,226.34100,230.35100,210.69100,2.09%,1692684 +2019-01-18,231.52200,236.34100,230.53700,236.17600,216.01900,2.53%,1385193 +2019-01-22,234.84900,235.81500,231.75600,233.35600,213.44000,-1.19%,1087141 +2019-01-23,233.22000,235.04400,230.27300,233.30700,213.39500,-0.02%,741513 +2019-01-24,232.82000,235.14100,231.79500,234.84900,214.80500,0.66%,839275 +2019-01-25,236.09800,238.81000,235.04400,237.13200,216.89300,0.97%,1263491 +2019-01-28,235.23900,236.29300,233.85400,235.94100,215.80400,-0.50%,759415 +2019-01-29,235.98000,238.81000,235.83400,236.53700,216.34900,0.25%,1019011 +2019-01-30,237.02400,240.39000,235.92200,239.49300,219.05300,1.25%,880216 +2019-01-31,238.79000,243.77600,237.44400,243.37600,222.60400,1.62%,1594008 +2019-02-01,243.19000,244.01000,239.51200,241.38500,220.78400,-0.82%,1027228 +2019-02-04,240.96600,241.95100,238.21500,241.13200,220.55200,-0.10%,1006536 +2019-02-05,241.95100,247.80500,235.50200,236.49800,216.31300,-1.92%,2178146 +2019-02-06,236.33200,239.45400,235.98000,237.14100,216.90200,0.27%,1282149 +2019-02-07,235.36600,237.28800,234.09800,235.66800,215.55500,-0.62%,985091 +2019-02-08,234.80000,236.35100,231.95100,236.30200,216.13500,0.27%,1006455 +2019-02-11,237.04400,238.83900,235.85400,236.85900,216.64300,0.24%,785514 +2019-02-12,237.76600,240.50700,236.45900,240.25400,219.74900,1.43%,1122935 +2019-02-13,241.22000,241.68800,238.76100,239.07300,218.66900,-0.49%,896466 +2019-02-14,238.34100,239.95100,237.07300,238.54600,218.18700,-0.22%,888802 +2019-02-15,240.88800,242.33200,239.02400,242.28300,221.60500,1.57%,1514500 +2019-02-19,241.61000,242.53700,240.96600,241.99000,221.33700,-0.12%,748547 +2019-02-20,241.63900,243.11200,240.89800,242.98500,222.24700,0.41%,882834 +2019-02-21,242.97600,242.97600,240.38300,241.64900,221.02500,-0.55%,714413 +2019-02-22,242.12700,243.75600,241.82400,243.57100,222.78300,0.80%,688350 +2019-02-25,244.46800,245.85400,243.89300,244.17600,223.33600,0.25%,1069790 +2019-02-26,244.11700,244.47800,242.02000,243.03400,222.29200,-0.47%,806464 +2019-02-27,241.90200,244.21500,241.74600,244.18500,223.34500,0.47%,722213 +2019-02-28,244.10700,245.68800,242.55600,242.72200,222.00600,-0.60%,1245309 +2019-03-01,244.42000,248.26300,243.80500,248.16600,226.98500,2.24%,1003086 +2019-03-04,249.21000,249.38500,243.76600,246.69300,225.63800,-0.59%,842936 +2019-03-05,246.68300,246.70200,244.02900,246.07800,225.07600,-0.25%,588487 +2019-03-06,246.35100,246.52700,241.39500,242.51700,221.81900,-1.45%,866382 +2019-03-07,241.89300,242.22400,239.48300,240.65400,220.80200,-0.77%,737146 +2019-03-08,239.62900,240.98500,237.63900,240.70200,220.84600,0.02%,824979 +2019-03-11,241.85400,243.87300,241.68800,243.84400,223.72900,1.31%,655501 +2019-03-12,244.68300,246.19500,243.96100,244.46800,224.30100,0.26%,845938 +2019-03-13,245.64900,248.72200,245.16100,247.44400,227.03200,1.22%,821516 +2019-03-14,247.55100,247.55100,245.19000,246.10700,225.80500,-0.54%,897035 +2019-03-15,246.64400,250.88800,246.40000,247.72700,227.29100,0.66%,2065592 +2019-03-18,243.17100,243.17100,236.13700,238.70200,219.01100,-3.64%,2002267 +2019-03-19,238.72200,241.61000,236.70200,241.53200,221.60700,1.19%,1394455 +2019-03-20,241.59000,241.59000,236.28300,237.22000,217.65100,-1.79%,1380089 +2019-03-21,237.02400,239.68800,236.68300,239.43400,219.68300,0.93%,1140186 +2019-03-22,238.46800,238.77100,234.18500,234.26300,214.93800,-2.16%,1121605 +2019-03-25,234.85900,235.62900,232.40000,235.36600,215.95000,0.47%,1172518 +2019-03-26,237.40500,241.98000,237.40500,240.97600,221.09700,2.38%,1415404 +2019-03-27,241.19000,241.85400,238.20500,239.61000,219.84400,-0.57%,1102823 +2019-03-28,240.11700,241.35600,238.70200,240.97600,221.09700,0.57%,1014769 +2019-03-29,242.20500,243.89300,241.16100,243.63900,223.54100,1.11%,1520651 +2019-04-01,244.76100,246.58500,244.08800,245.25900,225.02700,0.66%,1150035 +2019-04-02,245.27800,245.87300,244.30200,244.62400,224.44500,-0.26%,1006400 +2019-04-03,245.39500,245.41500,242.30200,243.30700,223.23600,-0.54%,1408410 +2019-04-04,243.78500,245.73700,242.36100,245.45400,225.20600,0.88%,1184589 +2019-04-05,246.36100,247.46300,244.82000,245.15100,224.92800,-0.12%,1511888 +2019-04-08,245.43400,245.68800,243.03400,244.86800,224.66800,-0.12%,1276182 +2019-04-09,243.24900,244.36100,241.61000,243.67800,223.57600,-0.49%,1374647 +2019-04-10,243.84400,247.63900,243.30700,246.07800,225.77800,0.98%,855969 +2019-04-11,247.03400,247.16100,245.11200,245.59000,225.33100,-0.20%,983429 +2019-04-12,246.44900,247.41500,240.36100,240.69300,220.83700,-1.99%,1371808 +2019-04-15,240.77100,241.64900,239.21000,240.19500,220.38100,-0.21%,1129831 +2019-04-16,241.46300,242.99500,233.79500,234.16600,214.84900,-2.51%,1598333 +2019-04-17,234.83900,234.83900,216.10700,220.36100,202.18300,-5.90%,4812662 +2019-04-18,220.48800,225.24900,218.17600,222.33200,203.99100,0.89%,2606308 +2019-04-22,221.58000,223.93200,219.13200,219.55100,201.44000,-1.25%,1526879 +2019-04-23,219.57100,225.60000,218.81000,222.47800,204.12500,1.33%,2621192 +2019-04-24,222.31200,227.59000,220.57600,226.82900,208.11800,1.96%,1813009 +2019-04-25,226.11700,232.54600,225.07300,231.63900,212.53100,2.12%,1862370 +2019-04-26,232.69300,233.17100,230.29800,232.31200,213.14800,0.29%,827082 +2019-04-29,231.52200,233.11200,229.95100,230.93700,211.88600,-0.59%,1130819 +2019-04-30,231.63900,235.07300,228.20500,234.86800,215.49300,1.70%,1853128 +2019-05-01,234.42900,234.85900,229.36600,229.90200,210.93700,-2.11%,960947 +2019-05-02,229.88300,231.89300,228.59500,230.89800,211.85000,0.43%,978499 +2019-05-03,232.09800,232.29300,230.15600,232.08800,212.94200,0.52%,948511 +2019-05-06,228.41000,233.07300,226.96600,232.70200,213.50600,0.26%,1438833 +2019-05-07,231.02400,231.72700,225.36600,226.87800,208.16200,-2.50%,1525048 +2019-05-08,227.36600,228.30200,225.06300,226.66300,207.96500,-0.09%,1599236 +2019-05-09,219.47300,225.86300,217.07300,224.19500,205.70100,-1.09%,2989848 +2019-05-10,222.70200,224.18500,218.11700,219.90200,201.76200,-1.91%,2549353 +2019-05-13,217.56100,222.78000,217.07300,218.23400,200.23100,-0.76%,1649542 +2019-05-14,218.36100,221.55100,217.34600,217.40500,199.47100,-0.38%,1444415 +2019-05-15,216.65400,221.64900,216.06800,219.91200,201.77100,1.15%,1475034 +2019-05-16,220.00000,222.46800,219.04400,220.42000,202.23700,0.23%,1570055 +2019-05-17,218.46800,224.18500,218.43900,222.79000,204.41200,1.08%,2552305 +2019-05-20,222.07800,225.12200,221.69800,223.76600,205.30700,0.44%,1607162 +2019-05-21,224.91700,229.50200,224.91700,228.26300,209.43300,2.01%,1767372 +2019-05-22,227.60000,230.65400,226.76100,229.93200,210.96400,0.73%,1310161 +2019-05-23,229.30700,229.30700,226.26300,228.29300,209.46000,-0.71%,1159581 +2019-05-24,229.16100,232.51700,228.41000,229.45400,210.52500,0.51%,1332649 +2019-05-28,230.73200,233.62000,228.43900,228.44900,209.60300,-0.44%,2316322 +2019-05-29,227.86300,231.11200,226.82000,228.29300,209.46000,-0.07%,1163386 +2019-05-30,228.44900,231.81500,228.17600,231.41500,212.32500,1.37%,739872 +2019-05-31,229.84400,229.99000,227.53200,227.74600,208.95900,-1.59%,1064936 +2019-06-03,228.26300,230.29300,225.61000,226.98500,208.26100,-0.33%,1155665 +2019-06-04,229.00500,230.72200,227.37600,229.48300,210.55200,1.10%,1030181 +2019-06-05,231.55100,235.27800,229.60000,233.52200,214.25800,1.76%,1507727 +2019-06-06,231.91200,232.21500,227.40500,230.85900,212.50400,-1.14%,1714904 +2019-06-07,232.37100,233.69800,231.36600,232.56600,214.07500,0.74%,1301795 +2019-06-10,233.49300,235.57100,232.53700,234.35100,215.71900,0.77%,1312685 +2019-06-11,235.44400,235.94100,230.42000,231.23900,212.85400,-1.33%,978004 +2019-06-12,230.50700,233.40500,230.27300,231.19000,212.80900,-0.02%,1031215 +2019-06-13,232.02000,232.02000,228.92700,231.25900,212.87200,0.03%,1263268 +2019-06-14,231.62900,231.62900,228.32200,228.44900,210.28500,-1.22%,1008847 +2019-06-17,228.70200,229.85400,227.42400,228.47800,210.31200,0.01%,972063 +2019-06-18,229.48300,231.73700,229.48300,230.79000,212.44100,1.01%,897130 +2019-06-19,230.59500,233.25900,230.29800,232.42900,213.95000,0.71%,1567358 +2019-06-20,234.14600,239.35600,233.52200,239.14100,220.12800,2.89%,1605024 +2019-06-21,239.46300,242.34100,238.29300,241.26800,222.08600,0.89%,2471928 +2019-06-24,241.37600,243.98000,240.58500,243.88300,224.49300,1.08%,1134159 +2019-06-25,243.90200,246.25400,241.91200,242.16600,222.91200,-0.70%,1392418 +2019-06-26,242.23400,242.74100,238.16600,242.05900,222.81300,-0.04%,1247423 +2019-06-27,243.18000,245.20000,242.30200,243.07300,223.74700,0.42%,919731 +2019-06-28,244.27300,245.96100,243.36600,245.86300,226.31600,1.15%,1590953 +2019-07-01,246.98500,248.73200,245.17100,248.34100,228.59700,1.01%,1064375 +2019-07-02,248.58500,248.78000,245.36600,247.66800,227.97700,-0.27%,857620 +2019-07-03,247.97100,249.01500,246.47800,249.01500,229.21600,0.54%,623124 +2019-07-05,247.21000,248.80000,245.18000,248.00000,228.28200,-0.41%,589341 +2019-07-08,247.00500,247.80500,244.61500,244.84900,225.38200,-1.27%,1092514 +2019-07-09,243.87300,245.98000,243.50200,245.58000,226.05500,0.30%,945572 +2019-07-10,246.14600,248.51700,246.14600,247.28800,227.62700,0.70%,729939 +2019-07-11,248.38000,250.02000,246.76100,249.92200,230.05100,1.07%,1051629 +2019-07-12,249.80500,250.02900,245.12200,246.71200,227.09700,-1.28%,661363 +2019-07-15,247.19000,248.09800,245.64900,247.06300,227.42000,0.14%,691161 +2019-07-16,247.80500,247.87300,244.62400,245.24900,225.75000,-0.73%,607956 +2019-07-17,246.42900,246.49800,244.21500,245.70700,226.17200,0.19%,723302 +2019-07-18,244.86800,247.84400,244.78000,247.63900,227.95000,0.79%,554009 +2019-07-19,247.92200,247.96100,244.59500,244.72200,225.26500,-1.18%,777969 +2019-07-22,245.34600,246.64400,245.01500,246.35100,226.76500,0.67%,1060626 +2019-07-23,246.85900,249.61000,246.12700,249.55100,229.71000,1.30%,770024 +2019-07-24,249.38500,250.36100,246.68300,250.00000,230.12300,0.18%,760391 +2019-07-25,248.85900,251.06300,247.64900,247.95100,228.23700,-0.82%,893052 +2019-07-26,249.13200,250.20500,247.32700,248.18500,228.45300,0.09%,679426 +2019-07-29,248.66300,249.45400,246.71200,248.57600,228.81200,0.16%,777964 +2019-07-30,247.30700,251.76600,247.20000,251.73700,231.72200,1.27%,615948 +2019-07-31,251.14100,251.75600,245.56100,246.63400,227.02500,-2.03%,1724187 +2019-08-01,246.73200,251.44400,245.50200,246.19500,226.62100,-0.18%,1025190 +2019-08-02,246.22400,246.50700,241.02400,242.62400,223.33400,-1.45%,1196132 +2019-08-05,239.02400,239.46300,230.24400,230.57600,212.24300,-4.97%,2229139 +2019-08-06,233.78500,239.02400,223.41500,236.23400,217.45200,2.45%,2691059 +2019-08-07,234.57600,239.45400,231.41500,238.72200,219.74200,1.05%,1561175 +2019-08-08,240.51700,245.89300,239.52200,245.43400,225.92000,2.81%,1339000 +2019-08-09,246.41000,248.90700,245.75600,248.14600,228.41700,1.10%,1181989 +2019-08-12,246.61500,248.54600,242.41000,243.07300,223.74700,-2.04%,509131 +2019-08-13,243.19000,248.35100,242.65400,247.16100,227.51000,1.68%,955914 +2019-08-14,244.34100,245.47300,238.56600,238.74100,219.76000,-3.41%,1054684 +2019-08-15,238.68300,241.69800,238.50700,240.34100,221.23300,0.67%,999402 +2019-08-16,242.07800,242.86800,241.04400,242.27300,223.01100,0.80%,804110 +2019-08-19,244.92700,246.52700,243.34600,245.34600,225.84000,1.27%,689725 +2019-08-20,245.60000,248.16600,243.07300,243.20000,223.86400,-0.87%,924643 +2019-08-21,244.65400,247.31700,244.59500,247.19000,227.53700,1.64%,1033149 +2019-08-22,247.80500,250.82000,247.77600,248.95600,229.16200,0.71%,1183026 +2019-08-23,248.43900,249.57100,241.21000,242.25400,222.99300,-2.69%,1133673 +2019-08-26,244.23400,245.07300,241.51200,242.74100,223.44200,0.20%,739677 +2019-08-27,244.88800,247.18000,242.13700,244.21500,224.79800,0.61%,928265 +2019-08-28,242.94600,247.74600,242.83900,246.83900,227.21400,1.07%,582302 +2019-08-29,248.97600,249.32700,247.53200,248.82000,229.03700,0.80%,534774 +2019-08-30,250.45900,250.45900,246.65400,247.72700,228.03100,-0.44%,819882 +2019-09-03,245.03400,246.54600,239.91200,241.98000,222.74100,-2.32%,882721 +2019-09-04,243.98000,248.86800,243.19000,248.49800,228.74000,2.69%,1051847 +2019-09-05,251.31700,252.63400,249.97100,252.17600,232.12600,1.48%,1052876 +2019-09-06,252.60500,258.28300,251.14100,256.07800,236.41000,1.55%,1385087 +2019-09-09,256.99500,257.08300,250.68300,251.51200,232.19400,-1.78%,870068 +2019-09-10,250.81000,254.15600,247.04400,254.15600,234.63500,1.05%,1756088 +2019-09-11,253.70700,255.09300,249.06300,254.63400,235.07700,0.19%,1212733 +2019-09-12,257.18000,257.40500,252.67300,255.75600,236.11200,0.44%,1123875 +2019-09-13,256.41000,256.45900,253.49300,254.34100,234.80600,-0.55%,691576 +2019-09-16,252.95600,253.52200,251.65900,252.42000,233.03200,-0.76%,872290 +2019-09-17,253.47300,253.59000,251.28800,251.85400,232.51000,-0.22%,878898 +2019-09-18,251.70700,252.98500,248.96600,251.23900,231.94200,-0.24%,779546 +2019-09-19,251.25900,252.75100,249.81500,250.12700,230.91500,-0.44%,868952 +2019-09-20,249.36600,250.37100,247.10200,247.36600,228.36600,-1.10%,1975601 +2019-09-23,247.21000,249.30700,246.90700,247.24900,228.25800,-0.05%,991382 +2019-09-24,248.42900,249.86300,243.41500,244.89800,226.08800,-0.95%,1284192 +2019-09-25,244.78000,248.44900,244.39000,247.75600,228.72700,1.17%,899628 +2019-09-26,248.61500,248.61500,242.15600,244.42900,225.65500,-1.34%,1095946 +2019-09-27,246.13700,246.15600,241.44400,241.98000,223.39500,-1.00%,929905 +2019-09-30,242.97600,248.20500,242.69300,246.79000,227.83500,1.99%,1708219 +2019-10-01,248.02000,250.08800,244.00000,244.52700,225.74600,-0.92%,895470 +2019-10-02,243.17100,244.10700,239.10200,241.82400,223.25100,-1.11%,1097949 +2019-10-03,241.53200,245.12200,239.10200,244.79000,225.98900,1.23%,836668 +2019-10-04,245.73700,247.12200,244.25400,246.93700,227.97000,0.88%,628562 +2019-10-07,245.65900,246.82900,243.39500,243.49300,224.79100,-1.39%,918781 +2019-10-08,241.75600,242.17600,238.13700,238.51700,220.19700,-2.04%,921387 +2019-10-09,240.36100,242.56600,239.36600,241.76600,223.19700,1.36%,610679 +2019-10-10,240.56600,243.52200,239.71700,242.47800,223.85400,0.29%,609324 +2019-10-11,245.91200,248.76100,245.24900,246.69300,227.74500,1.74%,872473 +2019-10-14,246.69300,246.69300,244.35100,244.60500,225.81800,-0.85%,638933 +2019-10-15,246.25400,248.33200,244.89800,247.10200,228.12300,1.02%,927192 +2019-10-16,246.28300,247.82400,244.80000,246.77100,227.81700,-0.13%,1041731 +2019-10-17,247.80500,251.77600,247.49300,250.53700,231.29400,1.53%,1033619 +2019-10-18,250.40000,252.80000,249.50200,252.28300,232.90600,0.70%,863966 +2019-10-21,250.83900,252.82900,247.78500,247.90200,228.86200,-1.74%,978456 +2019-10-22,248.18500,250.25400,243.78500,244.17600,225.42100,-1.50%,729787 +2019-10-23,246.12700,246.84900,244.43900,245.46300,226.61000,0.53%,993354 +2019-10-24,246.72200,246.72200,238.79000,239.90200,221.47600,-2.27%,1422937 +2019-10-25,239.90200,242.02000,238.26300,238.34100,220.03500,-0.65%,1758796 +2019-10-28,239.75600,243.07300,238.62400,240.07800,221.63800,0.73%,1954978 +2019-10-29,240.89800,250.99500,240.04900,248.07800,229.02400,3.33%,1664243 +2019-10-30,247.89300,249.92200,247.75600,249.70700,230.52800,0.66%,739501 +2019-10-31,249.34600,250.76100,247.81500,249.75600,230.57300,0.02%,1670385 +2019-11-01,251.41500,253.75600,250.65400,251.85400,232.51000,0.84%,1419651 +2019-11-04,254.30200,255.30700,251.31700,254.34100,234.80600,0.99%,1304308 +2019-11-05,248.74100,252.45900,240.29300,240.66300,222.17900,-5.38%,2959545 +2019-11-06,240.66300,244.69300,240.46800,244.67300,225.88100,1.67%,1830328 +2019-11-07,245.06300,245.92200,237.99000,238.60500,220.27800,-2.48%,1495455 +2019-11-08,238.04900,241.05400,238.04900,238.82000,220.47700,0.09%,1533215 +2019-11-11,237.45400,238.47800,235.85400,236.52700,218.36000,-0.96%,1112145 +2019-11-12,235.86300,239.02400,235.39500,236.44900,218.28800,-0.03%,1061575 +2019-11-13,236.15600,241.00500,234.74100,240.98500,222.47600,1.92%,1423778 +2019-11-14,241.19000,244.10700,241.19000,242.73200,224.08800,0.72%,1029142 +2019-11-15,244.01000,244.35100,241.30700,242.24400,223.63800,-0.20%,1186067 +2019-11-18,242.62400,243.43400,236.86800,237.57100,219.32400,-1.93%,1838280 +2019-11-19,238.65400,241.16100,237.71700,239.78500,221.36800,0.93%,1106400 +2019-11-20,240.68300,241.69800,239.39500,240.76100,222.26900,0.41%,1309248 +2019-11-21,241.08300,243.84400,240.45900,242.88800,224.23200,0.88%,1034532 +2019-11-22,243.04400,244.15600,241.06300,243.79500,225.07000,0.37%,999160 +2019-11-25,244.20500,248.02000,242.80000,247.66800,228.64600,1.59%,1267266 +2019-11-26,247.87300,249.90200,247.70700,248.99500,229.87100,0.54%,1527283 +2019-11-27,248.99500,255.25900,248.78000,254.04900,234.53600,2.03%,1482570 +2019-11-29,252.64400,253.98000,251.14100,252.19500,232.82500,-0.73%,597793 +2019-12-02,251.79500,253.25900,249.46300,252.71200,233.30200,0.21%,1455303 +2019-12-03,249.91200,251.72700,247.39500,249.49300,230.33000,-1.27%,1714729 +2019-12-04,250.12700,251.70700,248.55600,250.95600,231.68100,0.59%,1124032 +2019-12-05,251.65900,253.84400,249.85400,252.59500,233.19400,0.65%,855509 +2019-12-06,253.65900,255.53200,253.08300,254.33200,234.79700,0.69%,1072129 +2019-12-09,252.82000,253.42400,251.04400,251.61000,232.99600,-1.07%,933173 +2019-12-10,252.06800,252.28300,249.44400,250.96600,232.40000,-0.26%,998911 +2019-12-11,251.64900,254.93700,250.21500,254.69300,235.85100,1.49%,1090228 +2019-12-12,254.54600,260.06800,254.44900,258.96600,239.80800,1.68%,1435913 +2019-12-13,258.66300,262.83900,257.72700,262.16600,242.77100,1.24%,1731064 +2019-12-16,263.21000,263.49300,261.73700,263.29800,243.81900,0.43%,1477583 +2019-12-17,264.23400,266.28300,261.65900,262.46800,243.05100,-0.32%,1437130 +2019-12-18,262.20500,262.73200,259.57100,260.66300,241.38000,-0.69%,1199939 +2019-12-19,260.45900,262.52700,259.72700,261.33700,242.00300,0.26%,1181361 +2019-12-20,264.15600,268.76100,263.36600,265.03400,245.42700,1.41%,2458303 +2019-12-23,265.64900,267.48300,264.48800,266.82000,247.08100,0.67%,852675 +2019-12-24,266.88800,267.18000,264.68300,266.35100,246.64700,-0.18%,215784 +2019-12-26,266.37100,267.10200,263.79500,264.44900,244.88500,-0.71%,514785 +2019-12-27,264.95600,266.26300,264.35100,266.19500,246.50200,0.66%,560255 +2019-12-30,266.02900,267.03400,263.41500,263.92200,244.39700,-0.85%,454951 +2019-12-31,263.47300,265.37600,262.18500,265.33700,245.70700,0.54%,849732 +2020-01-02,265.45400,266.78000,263.28800,265.89300,246.22200,0.21%,1725903 +2020-01-03,261.91200,264.42000,261.86300,263.01500,243.55700,-1.08%,1602002 +2020-01-06,262.40000,267.02400,260.14600,266.71200,246.98100,1.41%,1602762 +2020-01-07,264.95600,266.84900,263.54100,266.07800,246.39400,-0.24%,1369812 +2020-01-08,266.25400,268.82000,264.93700,266.73200,246.99900,0.25%,1443732 +2020-01-09,268.08800,268.49800,266.28300,266.86800,247.12600,0.05%,960023 +2020-01-10,268.42000,269.55100,266.91700,267.76600,247.95700,0.34%,997254 +2020-01-13,267.76600,269.73700,266.73200,269.46300,249.52900,0.63%,1308558 +2020-01-14,268.41000,270.68300,266.60500,269.22900,249.31200,-0.09%,1477489 +2020-01-15,269.19000,272.80000,269.06300,270.53700,250.52300,0.49%,1156963 +2020-01-16,271.88300,272.18500,267.68800,270.11700,250.13400,-0.16%,926974 +2020-01-17,270.94600,271.63900,268.58500,270.32200,250.32400,0.08%,1200210 +2020-01-21,270.08800,271.27800,268.59500,270.76100,250.73000,0.16%,1322981 +2020-01-22,271.43400,272.68300,270.88800,272.02900,251.90500,0.47%,1075909 +2020-01-23,271.91200,273.45400,269.93200,271.93200,251.81500,-0.04%,1162884 +2020-01-24,272.76100,273.71700,270.80000,271.46300,251.38100,-0.17%,1268023 +2020-01-27,267.70700,273.62900,266.43900,272.92700,252.73600,0.54%,1628507 +2020-01-28,273.42400,276.77100,273.00500,275.37600,255.00400,0.90%,1224656 +2020-01-29,276.14600,277.02400,274.52700,275.31700,254.94900,-0.02%,950797 +2020-01-30,273.17100,275.13200,272.73200,274.29300,254.00100,-0.37%,1406362 +2020-01-31,272.72200,274.12700,267.79500,268.46800,248.60700,-2.12%,1779857 +2020-02-03,270.46800,274.87800,270.10700,272.49800,252.33900,1.50%,1826678 +2020-02-04,276.37100,279.42400,275.60000,277.51200,256.98200,1.84%,1300312 +2020-02-05,279.34600,279.72700,276.63400,279.01500,258.37300,0.54%,1436949 +2020-02-06,246.82900,256.29300,235.85400,246.09800,227.89200,-11.80%,10304683 +2020-02-07,245.46300,245.58000,240.46800,240.88800,223.06700,-2.12%,3805380 +2020-02-10,241.19000,246.69300,240.52700,245.85400,227.66600,2.06%,2668704 +2020-02-11,247.47300,252.92700,246.90700,250.15600,231.65000,1.75%,2670126 +2020-02-12,250.49800,251.10200,243.97100,246.07800,227.87300,-1.63%,2443028 +2020-02-13,245.91200,250.18500,244.74100,248.14600,229.78900,0.84%,1944515 +2020-02-14,248.81000,253.99000,247.44400,253.87300,235.09200,2.31%,2378539 +2020-02-18,254.39000,255.40500,249.43400,249.75600,231.27900,-1.62%,1888188 +2020-02-19,250.92700,252.10700,249.38500,249.82400,231.34300,0.03%,1577854 +2020-02-20,249.08300,251.46300,245.88300,247.27800,228.98500,-1.02%,1160257 +2020-02-21,246.40000,252.47800,246.22400,251.07300,232.49900,1.53%,1914398 +2020-02-24,244.50700,246.69300,243.22900,244.42000,226.33800,-2.65%,1678780 +2020-02-25,245.18000,246.04900,237.22000,239.44400,221.73000,-2.04%,2279078 +2020-02-26,241.31700,243.72700,239.13200,240.14600,222.38100,0.29%,2107378 +2020-02-27,238.65400,244.30200,236.49800,236.77100,219.25500,-1.41%,2703496 +2020-02-28,231.22900,233.06300,225.97100,232.02000,214.85500,-2.01%,3678009 +2020-03-02,232.03900,239.33700,228.34100,239.33700,221.63100,3.15%,2290099 +2020-03-03,239.84400,243.27800,229.61000,233.65900,216.37300,-2.37%,1997312 +2020-03-04,238.34100,241.83400,237.26800,241.08300,223.24800,3.18%,2003789 +2020-03-05,235.74600,238.84900,233.92200,238.18500,220.56500,-1.20%,2331525 +2020-03-06,231.61000,234.03900,224.96600,233.28800,216.02900,-2.06%,4329553 +2020-03-09,220.04900,228.93700,217.56100,225.15100,209.20900,-3.49%,2654515 +2020-03-10,230.99500,233.28800,224.32200,231.52200,215.12800,2.83%,2693338 +2020-03-11,225.53200,228.68300,223.57100,226.25400,210.23300,-2.28%,2032776 +2020-03-12,217.85400,229.15100,215.16100,215.19000,199.95300,-4.89%,3824824 +2020-03-13,222.42900,233.19000,210.82000,230.73200,214.39400,7.22%,3545622 +2020-03-16,210.73200,228.82000,203.56100,217.69800,202.28300,-5.65%,2981341 +2020-03-17,224.91700,242.86800,217.89300,242.45900,225.29000,11.37%,3968896 +2020-03-18,233.26800,245.82400,222.43900,228.99500,212.78000,-5.55%,3780093 +2020-03-19,230.73200,231.86300,215.18000,215.57100,200.30600,-5.86%,2707849 +2020-03-20,212.49800,219.23900,210.94600,214.75100,199.54500,-0.38%,3790955 +2020-03-23,213.91200,217.94100,192.92700,195.68800,181.83100,-8.88%,4575991 +2020-03-24,204.30200,206.60500,194.63400,197.90200,183.88900,1.13%,3577883 +2020-03-25,200.52700,204.16600,194.29300,198.63400,184.56900,0.37%,3576511 +2020-03-26,199.80500,214.19500,199.38500,214.00000,198.84700,7.74%,2729514 +2020-03-27,207.38500,216.10700,206.28300,211.29800,196.33600,-1.26%,2307805 +2020-03-30,214.68300,218.25400,212.02900,217.43400,202.03800,2.90%,1974065 +2020-03-31,216.64400,225.41500,213.65900,224.16600,208.29300,3.10%,2763036 +2020-04-01,216.30200,224.16600,214.63400,219.90200,204.33100,-1.90%,2053319 +2020-04-02,219.57100,227.91200,218.94600,227.59000,211.47500,3.50%,1592354 +2020-04-03,225.37600,227.18000,217.35600,221.20000,205.53700,-2.81%,1295277 +2020-04-06,225.45400,233.34600,223.83400,231.89300,215.47300,4.83%,2310689 +2020-04-07,234.14600,237.07300,229.32700,231.75600,215.34600,-0.06%,2410703 +2020-04-08,233.31700,245.57100,229.58000,243.90200,226.63200,5.24%,2566826 +2020-04-09,243.90200,244.46800,237.59000,241.41500,224.32000,-1.02%,2449588 +2020-04-13,239.53200,242.77100,235.70700,242.01000,224.87300,0.25%,1341518 +2020-04-14,245.84400,245.84400,241.52200,243.44400,226.20600,0.59%,2204271 +2020-04-15,241.51200,247.58000,239.60000,246.37100,228.92600,1.20%,1878055 +2020-04-16,248.54600,256.21500,246.40000,255.22900,237.15700,3.60%,1690642 +2020-04-17,259.21000,259.55100,249.55100,255.02400,236.96600,-0.08%,2081577 +2020-04-20,255.51200,260.26300,253.22000,257.01500,238.81600,0.78%,1404358 +2020-04-21,253.53200,254.95600,248.25400,250.24400,232.52400,-2.63%,2516965 +2020-04-22,252.55600,261.36600,251.69800,260.25400,241.82500,4.00%,2058220 +2020-04-23,261.64900,264.08800,257.86300,258.61500,240.30200,-0.63%,1251656 +2020-04-24,260.15600,262.11700,256.09800,261.62900,243.10400,1.17%,1882252 +2020-04-27,262.79000,264.82900,261.02400,263.41500,244.76300,0.68%,1527613 +2020-04-28,263.99000,265.31700,254.78000,255.53200,237.43800,-2.99%,2217571 +2020-04-29,256.58500,256.58500,250.85900,251.56100,233.74800,-1.55%,1769861 +2020-04-30,250.02900,257.33700,245.49300,246.37100,228.92600,-2.06%,2929990 +2020-05-01,244.68300,247.69800,241.74600,245.72700,228.32700,-0.26%,1458735 +2020-05-04,246.23400,250.13700,243.15100,249.04400,231.40900,1.35%,1154729 +2020-05-05,251.97100,257.17100,249.95100,255.31700,237.23800,2.52%,964192 +2020-05-06,254.42900,256.09800,252.13700,252.81000,234.90900,-0.98%,1071499 +2020-05-07,259.53200,259.53200,249.27800,250.00000,232.29800,-1.11%,1297620 +2020-05-08,252.89800,253.42400,247.81500,248.27300,230.69300,-0.69%,1452813 +2020-05-11,247.34600,257.32700,246.96600,255.65900,237.55600,2.97%,1527567 +2020-05-12,256.57600,260.23400,255.44400,255.69800,237.59200,0.02%,1253083 +2020-05-13,256.27300,257.90200,252.03900,255.53200,237.43800,-0.06%,1239122 +2020-05-14,253.11200,253.62900,248.82000,252.39000,234.51900,-1.23%,1311854 +2020-05-15,251.35600,256.07800,249.72700,251.95100,234.11100,-0.17%,2037745 +2020-05-18,257.56100,261.87300,255.96100,258.31200,240.02100,2.52%,1051144 +2020-05-19,258.61500,258.96600,255.95100,256.78000,238.59800,-0.59%,849301 +2020-05-20,249.50200,252.15600,236.64400,237.06300,220.27700,-7.68%,4078403 +2020-05-21,237.30700,237.65900,228.79000,233.11200,216.60600,-1.67%,8540132 +2020-05-22,235.62900,238.69300,232.74100,233.41500,216.88700,0.13%,12077851 +2020-05-26,235.11200,237.07300,226.18500,227.45400,211.34800,-2.55%,3675398 +2020-05-27,225.49300,229.17100,221.86300,229.07300,212.85300,0.71%,3826421 +2020-05-28,233.57100,238.32200,231.56100,235.61000,218.92600,2.85%,1833092 +2020-05-29,237.91200,241.03400,233.75600,240.90700,223.84900,2.25%,1973410 +2020-06-01,240.61500,243.31700,236.86800,238.87800,221.96300,-0.84%,1192396 +2020-06-02,239.08300,239.08300,235.58000,238.53700,221.64600,-0.14%,1299649 +2020-06-03,237.27800,237.95100,233.76600,237.11200,220.32300,-0.60%,1830347 +2020-06-04,236.09800,239.36600,234.14600,237.61000,220.78500,0.21%,1870356 +2020-06-05,237.83400,238.43900,234.96600,236.10700,219.38900,-0.63%,3567908 +2020-06-08,234.58500,241.21000,233.64900,241.21000,224.84600,2.16%,3643196 +2020-06-09,241.31700,244.21500,231.40500,231.49300,215.78800,-4.03%,2419250 +2020-06-10,232.62400,235.17100,230.82900,231.35600,215.66100,-0.06%,2427468 +2020-06-11,230.17600,230.80000,223.81500,224.57600,209.34000,-2.93%,2437526 +2020-06-12,228.82900,230.87800,223.41500,225.24900,209.96800,0.30%,2061747 +2020-06-15,223.16100,230.34100,221.52200,228.43900,212.94200,1.42%,2054591 +2020-06-16,232.01000,234.63400,229.44400,230.69300,215.04300,0.99%,1520029 +2020-06-17,231.40500,234.26300,229.98000,231.48300,215.77900,0.34%,1343598 +2020-06-18,230.61500,232.53700,229.26800,230.46800,214.83300,-0.44%,1157334 +2020-06-19,232.73200,233.53200,229.40500,231.79500,216.07000,0.58%,2463662 +2020-06-22,231.15100,231.15100,226.40000,229.45400,213.88800,-1.01%,1481278 +2020-06-23,231.03400,234.14600,230.65400,232.02900,216.28800,1.12%,1519623 +2020-06-24,230.31200,231.21000,222.23400,227.13200,211.72300,-2.11%,2256664 +2020-06-25,226.14600,226.14600,219.80500,223.35600,208.20400,-1.66%,2542246 +2020-06-26,224.04900,229.08300,223.39500,227.87300,212.41400,2.02%,2633986 +2020-06-29,228.33200,228.82000,223.14600,227.28800,211.86900,-0.26%,2139982 +2020-06-30,226.91700,234.94600,225.42400,233.43400,217.59800,2.70%,2370698 +2020-07-01,233.21000,237.04400,232.93700,235.63900,219.65300,0.94%,1476461 +2020-07-02,236.27300,240.07800,234.65400,239.05400,222.83600,1.45%,1931571 +2020-07-06,242.36100,247.53200,241.55100,244.36100,227.78400,2.22%,3276849 +2020-07-07,242.32200,246.11700,241.52200,245.24900,228.61100,0.36%,1872105 +2020-07-08,245.79500,250.66300,245.10200,246.56600,229.83900,0.54%,2405462 +2020-07-09,249.03400,253.99000,247.76600,252.30200,235.18600,2.33%,1813687 +2020-07-10,251.72700,253.45400,248.55600,251.09300,234.05900,-0.48%,909303 +2020-07-13,251.04400,255.83400,249.62000,251.13200,234.09500,0.02%,1375748 +2020-07-14,250.77100,257.36600,250.51700,256.97600,239.54200,2.33%,1295085 +2020-07-15,258.53700,261.61000,257.66800,260.44900,242.78000,1.35%,1390903 +2020-07-16,260.39000,261.83400,258.41000,258.58500,241.04300,-0.72%,1319049 +2020-07-17,260.22400,262.52700,257.69800,260.46800,242.79800,0.73%,1311228 +2020-07-20,261.44400,261.98000,258.57600,261.31700,243.58900,0.33%,1028537 +2020-07-21,263.15100,269.67800,262.43900,264.69300,246.73600,1.29%,1482359 +2020-07-22,265.08300,268.05400,264.30200,266.77100,248.67300,0.79%,1138678 +2020-07-23,267.41500,269.42400,265.08300,266.05900,248.00900,-0.27%,862447 +2020-07-24,265.89300,266.32200,262.43900,265.25900,247.26300,-0.30%,634093 +2020-07-27,263.66800,268.95600,262.49300,268.46800,250.25500,1.21%,956548 +2020-07-28,267.85400,268.64900,265.55100,266.34100,248.27300,-0.79%,832958 +2020-07-29,267.04400,271.13200,267.04400,269.65900,251.36500,1.25%,864369 +2020-07-30,266.67300,268.42900,263.44400,267.16100,249.03700,-0.93%,940826 +2020-07-31,267.38500,274.48800,266.58500,274.47800,255.85800,2.74%,1528791 +2020-08-03,276.06800,277.62000,273.17300,276.76100,257.98600,0.83%,1245696 +2020-08-04,276.12700,276.97600,274.63400,275.96100,257.24000,-0.29%,849743 +2020-08-05,273.46300,278.02000,273.46300,276.51700,257.75800,0.20%,1098962 +2020-08-06,259.51200,261.41400,250.11400,253.27800,236.09600,-8.40%,2655833 +2020-08-07,253.85400,255.43400,248.78000,250.15600,233.18600,-1.23%,2283728 +2020-08-10,253.17100,253.17100,248.82900,250.48800,233.49500,0.13%,2564163 +2020-08-11,252.96600,254.20500,248.73200,248.78000,231.90300,-0.68%,1666549 +2020-08-12,249.64900,253.21500,249.64900,250.94600,233.92200,0.87%,1255036 +2020-08-13,250.65400,256.44900,250.22400,255.93200,238.56900,1.99%,1075705 +2020-08-14,255.16100,255.90500,250.40000,251.87300,234.78600,-1.59%,1154446 +2020-08-17,252.57600,254.29300,251.70700,253.69800,236.48700,0.72%,1008748 +2020-08-18,255.14100,258.43900,252.83900,257.42400,239.96100,1.47%,1825694 +2020-08-19,258.53700,259.69800,254.19500,255.61000,238.26900,-0.70%,1040105 +2020-08-20,253.92200,255.59000,251.80500,252.61500,235.47700,-1.17%,787451 +2020-08-21,251.81500,253.03400,249.22900,251.43400,234.37700,-0.47%,1195276 +2020-08-24,252.54600,253.24900,248.18500,248.73200,231.85800,-1.07%,926449 +2020-08-25,249.86300,251.05400,247.97100,249.55100,232.62200,0.33%,1123152 +2020-08-26,248.46800,248.87800,243.95100,247.78500,230.97600,-0.71%,1187563 +2020-08-27,232.70200,242.20500,226.34100,240.55600,224.23700,-2.92%,3947588 +2020-08-28,241.10200,241.34600,235.02400,236.87800,220.80800,-1.53%,1962347 +2020-08-31,237.90200,238.51700,235.93200,236.84900,220.78100,-0.01%,2382654 +2020-09-01,238.02000,239.87700,232.90200,234.96600,219.02600,-0.80%,1447812 +2020-09-02,234.71200,240.26300,234.17100,240.18500,223.89100,2.22%,1333954 +2020-09-03,240.00000,240.66300,228.37100,229.32700,213.76900,-4.52%,1814386 +2020-09-04,231.09300,232.34800,226.76100,228.37100,212.87800,-0.42%,1584305 +2020-09-08,229.02400,229.79500,224.88800,228.35100,213.57800,-0.01%,1540152 +2020-09-09,230.40000,233.21700,228.86800,229.82400,214.95600,0.65%,1437924 +2020-09-10,229.26800,229.96600,225.65900,228.46800,213.68800,-0.59%,2127388 +2020-09-11,229.10200,230.96600,228.05400,230.02900,215.14800,0.68%,1200850 +2020-09-14,231.13200,232.66300,230.10700,230.14600,215.25700,0.05%,1154881 +2020-09-15,230.24400,230.68300,220.53700,220.63400,206.36100,-4.13%,2542498 +2020-09-16,220.60500,224.26300,218.74100,221.49300,207.16400,0.39%,2494879 +2020-09-17,220.82900,223.59000,218.93700,222.24400,207.86600,0.34%,1957180 +2020-09-18,220.64400,228.22900,220.64400,226.24400,211.60700,1.80%,4119302 +2020-09-21,225.74600,225.74600,219.86300,222.86800,208.45000,-1.49%,1250213 +2020-09-22,222.02900,222.52200,217.31700,218.34100,204.21600,-2.03%,1927486 +2020-09-23,220.41000,224.11700,219.03400,220.08800,205.85000,0.80%,1733971 +2020-09-24,220.48800,220.94600,214.67000,215.76600,201.80700,-1.96%,1558323 +2020-09-25,214.68300,219.09300,214.14600,218.61500,204.47200,1.32%,1529987 +2020-09-28,220.88800,222.35100,219.22900,219.51200,205.31100,0.41%,1072750 +2020-09-29,220.58500,221.44400,219.44400,219.93200,205.70400,0.19%,866792 +2020-09-30,221.76600,229.82400,221.26800,227.00500,212.31900,3.22%,2369107 +2020-10-01,228.69300,231.04400,223.07300,225.22000,210.64900,-0.79%,1244568 +2020-10-02,226.24400,229.26700,225.36600,226.98500,212.30100,0.78%,1033302 +2020-10-05,228.45900,232.69300,228.42000,232.33200,217.30100,2.36%,1000392 +2020-10-06,232.19500,234.45900,229.29800,229.70700,214.84700,-1.13%,1018902 +2020-10-07,230.50700,231.93200,228.34100,229.95100,215.07500,0.11%,1063016 +2020-10-08,230.02000,231.59000,228.72200,230.44900,215.54000,0.22%,1035549 +2020-10-09,231.72700,232.31700,228.70200,231.52200,216.54400,0.47%,1611975 +2020-10-12,232.27300,234.63400,230.93700,232.54600,217.50200,0.44%,886647 +2020-10-13,231.63900,233.89300,229.65900,230.93700,215.99600,-0.69%,908215 +2020-10-14,231.00500,233.03400,227.42000,227.99000,213.24100,-1.28%,944608 +2020-10-15,226.50700,230.70700,225.85400,229.27800,214.44500,0.56%,1172743 +2020-10-16,230.05900,233.33700,228.91700,231.21000,216.25200,0.84%,1081431 +2020-10-19,231.72700,234.87800,230.71200,231.59000,216.60800,0.16%,1149683 +2020-10-20,232.11700,232.66800,230.24400,230.49800,215.58600,-0.47%,851307 +2020-10-21,232.41000,233.17100,227.35100,230.63400,215.71400,0.06%,1203852 +2020-10-22,229.87300,235.53200,229.73700,235.21000,219.99300,1.98%,1123515 +2020-10-23,234.96600,236.70200,233.39400,234.42000,219.25400,-0.34%,1010002 +2020-10-26,233.45400,236.95600,232.75100,236.09800,220.82400,0.72%,999493 +2020-10-27,237.03400,239.87300,236.49800,238.28300,222.86800,0.93%,1022923 +2020-10-28,234.24400,235.47300,229.62400,230.13700,215.24800,-3.42%,1086255 +2020-10-29,230.08800,230.97600,225.23900,226.80000,212.12700,-1.45%,1103272 +2020-10-30,226.69300,228.25400,222.26300,225.49300,210.90500,-0.58%,1448474 +2020-11-02,227.91200,231.36600,226.38000,229.06300,214.24400,1.58%,1062706 +2020-11-03,230.71200,233.84400,229.21000,231.92200,216.91800,1.25%,1159576 +2020-11-04,234.70200,239.22800,230.88800,231.01500,216.06900,-0.39%,1519896 +2020-11-05,234.14600,238.50700,226.77100,228.92700,214.11700,-0.90%,2226075 +2020-11-06,229.45400,235.73700,228.99500,230.84900,215.91400,0.84%,1367077 +2020-11-09,240.80000,241.78500,234.03900,234.44900,219.28100,1.56%,1977385 +2020-11-10,235.16100,237.45400,233.77600,234.43900,219.27200,,2220265 +2020-11-11,237.66800,237.97100,234.93700,237.22900,221.88200,1.19%,1595218 +2020-11-12,236.97600,237.74100,233.29800,234.35100,219.19000,-1.21%,1338535 +2020-11-13,235.58000,238.26300,234.20500,236.88800,221.56300,1.08%,1920022 +2020-11-16,240.40000,240.48800,235.85900,236.65400,221.34400,-0.10%,1614561 +2020-11-17,235.85400,239.23900,234.60500,236.49800,221.19800,-0.07%,1157182 +2020-11-18,236.27300,236.35100,227.62000,227.77600,213.04000,-3.69%,1906742 +2020-11-19,228.53700,229.74600,226.22400,227.22000,212.52000,-0.24%,1475453 +2020-11-20,226.94600,229.00500,225.42100,226.21500,211.58000,-0.44%,1287271 +2020-11-23,226.12700,227.71200,222.13700,222.90700,208.48700,-1.46%,1533867 +2020-11-24,223.41500,224.15600,221.33700,223.69800,209.22600,0.35%,2371584 +2020-11-25,224.85900,225.35600,221.23900,221.92200,207.56500,-0.79%,1668835 +2020-11-27,222.73200,223.90200,220.63400,223.37600,208.92500,0.66%,870357 +2020-11-30,224.46800,229.16100,224.36100,229.11200,214.29000,2.57%,4279009 +2020-12-01,230.36100,232.90700,229.82900,232.82900,217.76700,1.62%,1718822 +2020-12-02,232.82900,240.48800,232.61500,235.97100,220.70500,1.35%,2291357 +2020-12-03,235.37600,235.44600,231.69800,232.69300,217.63900,-1.39%,2406605 +2020-12-04,232.67300,236.87300,232.57600,236.83900,221.51700,1.78%,2419902 +2020-12-07,236.51700,237.63900,230.10700,230.68300,215.75900,-2.60%,1330798 +2020-12-08,229.37600,234.49800,228.88800,234.38000,219.21800,1.60%,1224820 +2020-12-09,234.18500,234.90700,231.80500,234.10700,219.71900,-0.12%,1348663 +2020-12-10,234.56600,237.37600,234.17600,236.42000,221.89000,0.99%,1385009 +2020-12-11,235.36600,237.01500,234.19500,236.77100,222.21900,0.15%,1305993 +2020-12-14,237.52200,240.72200,234.02900,234.14600,219.75600,-1.11%,1267552 +2020-12-15,234.57600,239.60000,233.99100,238.17600,223.53800,1.72%,1293237 +2020-12-16,238.97600,241.03900,236.34100,239.30700,224.60000,0.47%,1241003 +2020-12-17,240.43900,243.54100,240.01000,242.63400,227.72200,1.39%,1202057 +2020-12-18,242.39000,247.05400,240.97600,245.94100,230.82600,1.36%,2819453 +2020-12-21,243.27800,244.29300,239.28800,241.81500,226.95300,-1.68%,962072 +2020-12-22,241.37600,242.42000,239.24900,239.90200,225.15800,-0.79%,964720 +2020-12-23,241.05400,241.20000,238.22400,238.29300,223.64800,-0.67%,942495 +2020-12-24,238.92700,243.17100,238.92700,241.94100,227.07200,1.53%,450980 +2020-12-28,242.73200,243.77100,241.25900,242.09800,227.21900,0.06%,659769 +2020-12-29,243.32700,244.63400,241.24900,242.29300,227.40200,0.08%,837455 +2020-12-30,242.54600,243.25900,240.57600,240.66300,225.87300,-0.67%,684007 +2020-12-31,241.20000,244.66300,240.74100,244.11700,229.11400,1.44%,715033 +2021-01-04,244.87800,245.57100,240.73200,244.58500,229.55400,0.19%,1148021 +2021-01-05,245.12200,246.53700,241.38500,244.90700,229.85600,0.13%,1210380 +2021-01-06,244.18500,248.41000,243.90200,247.45400,232.24600,1.04%,1510026 +2021-01-07,248.25400,249.62900,245.08300,247.31700,232.11700,-0.06%,1258129 +2021-01-08,248.35100,250.41000,247.43900,248.83900,233.54600,0.62%,1493654 +2021-01-11,249.39500,251.50700,248.78000,250.83900,235.42300,0.80%,891864 +2021-01-12,255.35600,260.84900,253.26800,256.66300,240.88900,2.32%,2225156 +2021-01-13,256.03900,259.69800,255.61000,256.59500,240.82500,-0.03%,1119052 +2021-01-14,256.20500,256.57600,251.14100,251.48300,236.02700,-1.99%,1403690 +2021-01-15,251.57100,255.67800,251.29800,255.35600,239.66200,1.54%,1498711 +2021-01-19,257.54100,258.76100,252.97600,254.41000,238.77400,-0.37%,1252167 +2021-01-20,253.81500,257.15100,252.68300,256.87800,241.09100,0.97%,1218816 +2021-01-21,255.89300,257.56100,253.82400,255.51200,239.80900,-0.53%,1305922 +2021-01-22,255.20000,255.96100,252.38000,252.43900,236.92500,-1.20%,1629491 +2021-01-25,252.19500,254.86800,251.06300,253.89300,238.28900,0.58%,864716 +2021-01-26,253.65900,253.88300,249.23900,252.04900,236.55800,-0.73%,1218330 +2021-01-27,250.00000,251.38500,244.38500,244.77100,229.72700,-2.89%,1356404 +2021-01-28,246.50700,252.67300,245.68800,249.96100,234.59900,2.12%,1623550 +2021-01-29,250.19500,258.13700,248.70200,255.40500,239.70800,2.18%,2074564 +2021-02-01,256.04900,258.56100,254.48800,254.99500,239.32400,-0.16%,1143044 +2021-02-02,256.03900,257.61500,251.80000,251.94100,236.45800,-1.20%,1589876 +2021-02-03,252.18500,257.20000,250.80000,254.56600,238.92100,1.04%,1693978 +2021-02-04,253.57100,255.53600,246.33200,248.67300,233.39000,-2.31%,2595470 +2021-02-05,249.06300,251.89300,245.99000,248.46800,233.19800,-0.08%,1558352 +2021-02-08,248.81000,252.06800,248.81000,250.55600,235.15700,0.84%,1375047 +2021-02-09,250.17600,250.96300,246.86800,247.97100,232.73100,-1.03%,1269676 +2021-02-10,249.98000,250.53700,245.93200,246.73200,231.56800,-0.50%,954759 +2021-02-11,248.05900,248.05900,244.60200,247.21000,232.01700,0.19%,1261547 +2021-02-12,247.57100,250.75100,246.22400,250.06800,234.69900,1.16%,1165195 +2021-02-16,250.18500,251.52200,248.84900,251.06300,235.63300,0.40%,1052512 +2021-02-17,250.44900,251.02900,248.07800,250.55600,235.15700,-0.20%,1122878 +2021-02-18,250.44900,251.68800,247.80500,249.58000,234.24200,-0.39%,1452757 +2021-02-19,249.66800,249.81000,241.73700,241.88300,227.01700,-3.08%,2115870 +2021-02-22,242.07800,242.20500,235.95100,240.02000,225.26800,-0.77%,1362124 +2021-02-23,240.84900,242.79000,237.32700,241.65900,226.80700,0.68%,1754572 +2021-02-24,241.36600,242.08800,238.71200,240.69300,225.90000,-0.40%,1605524 +2021-02-25,240.72200,244.09300,239.41500,241.12200,226.30300,0.18%,1246770 +2021-02-26,240.10700,241.46300,235.13200,235.26800,220.80900,-2.43%,1573343 +2021-03-01,236.79000,240.13700,235.95100,240.05900,225.30500,2.04%,1349299 +2021-03-02,241.09300,241.09300,237.43400,238.76100,224.08700,-0.54%,850537 +2021-03-03,238.03900,238.56600,235.34600,235.76600,221.27600,-1.25%,1407659 +2021-03-04,235.92200,237.93200,232.64400,235.00500,220.56200,-0.32%,1429335 +2021-03-05,235.94100,241.57100,235.07300,240.43900,225.66200,2.31%,1133229 +2021-03-08,239.81500,243.55100,238.06300,240.09800,225.34200,-0.14%,1001485 +2021-03-09,241.07300,242.03900,236.79000,236.92700,223.12600,-1.32%,1249175 +2021-03-10,239.19000,239.19000,231.04400,232.08800,218.56900,-2.04%,2164286 +2021-03-11,232.19500,233.88300,230.27300,232.39000,218.85300,0.13%,2541709 +2021-03-12,233.53200,234.26300,230.54600,232.42900,218.89000,0.02%,1231200 +2021-03-15,232.57600,235.12200,232.11700,234.88800,221.20500,1.06%,1126535 +2021-03-16,235.35600,235.62900,232.83900,233.70700,220.09400,-0.50%,948901 +2021-03-17,233.41500,235.09300,232.81000,233.52200,219.91900,-0.08%,1191978 +2021-03-18,232.80000,235.11200,232.22400,233.36600,219.77200,-0.07%,883687 +2021-03-19,234.08800,235.43900,232.06800,233.19000,219.60700,-0.08%,2628189 +2021-03-22,232.68300,235.79500,232.19500,235.72700,221.99600,1.09%,1031433 +2021-03-23,236.05900,236.08800,233.62000,234.40000,220.74600,-0.56%,930471 +2021-03-24,233.49300,236.41000,232.94100,235.87300,222.13300,0.63%,989386 +2021-03-25,237.70700,237.70700,232.74100,235.83400,222.09700,-0.02%,1232693 +2021-03-26,236.28300,239.35600,233.43400,239.14100,225.21100,1.40%,1151423 +2021-03-29,239.67800,242.35100,237.60000,241.11200,227.06700,0.82%,918151 +2021-03-30,240.12700,242.31200,238.16600,239.21000,225.27600,-0.79%,923331 +2021-03-31,239.19000,239.79500,236.42900,237.22000,223.40100,-0.83%,1205739 +2021-04-01,237.61000,238.61500,234.70200,235.68800,221.95900,-0.65%,982081 +2021-04-05,236.46800,241.08800,236.46800,239.11200,225.18400,1.45%,1254317 +2021-04-06,239.16100,241.19000,237.44400,238.65400,224.75200,-0.19%,934776 +2021-04-07,238.72200,239.13200,236.44000,238.06800,224.20100,-0.25%,791803 +2021-04-08,238.06800,238.51700,236.51700,236.94600,223.14400,-0.47%,1378713 +2021-04-09,237.15100,241.94100,237.15100,241.88300,227.79300,2.08%,1256758 +2021-04-12,241.32700,241.67800,239.88300,241.37600,227.31500,-0.21%,1038555 +2021-04-13,240.74100,245.32700,240.49200,244.58500,230.33800,1.33%,999119 +2021-04-14,244.55600,244.87800,242.47800,243.72700,229.53000,-0.35%,1131568 +2021-04-15,244.70200,252.63400,244.65400,251.56100,236.90700,3.21%,2120541 +2021-04-16,252.67300,255.62000,251.67200,254.57600,239.74600,1.20%,1951900 +2021-04-19,253.94100,254.46800,251.00500,252.64400,237.92700,-0.76%,1477783 +2021-04-20,252.41000,254.24400,249.93200,250.18500,235.61200,-0.97%,1533147 +2021-04-21,251.26800,253.35600,250.89800,251.84400,237.17400,0.66%,1413185 +2021-04-22,250.76100,252.17600,249.84400,250.85900,236.24600,-0.39%,1000913 +2021-04-23,251.26800,251.26800,245.98000,249.61000,235.07000,-0.50%,1570327 +2021-04-26,249.74600,252.05900,249.61000,251.17100,236.54000,0.63%,1093842 +2021-04-27,250.86800,253.11200,247.10200,251.91200,237.23800,0.30%,1079994 +2021-04-28,252.22400,253.56100,250.45900,251.22900,236.59500,-0.27%,854906 +2021-04-29,251.86300,251.97100,244.95600,245.28800,231.00000,-2.36%,1208971 +2021-04-30,244.23400,245.57100,241.31700,242.74100,228.60200,-1.04%,1766351 +2021-05-03,243.62000,247.56600,243.00500,246.94600,232.56200,1.73%,1003347 +2021-05-04,246.54600,246.61500,243.23900,245.38500,231.09100,-0.63%,1021582 +2021-05-05,245.53200,245.85400,240.03900,243.67800,229.48400,-0.70%,1759207 +2021-05-06,236.08800,238.91700,232.39000,234.93700,221.25100,-3.59%,2884287 +2021-05-07,233.55100,238.97600,233.11200,233.55100,219.94700,-0.59%,2612011 +2021-05-10,233.58000,242.78000,233.28800,240.61500,226.59900,3.02%,1907037 +2021-05-11,241.28800,242.56600,234.71200,235.31700,221.61000,-2.20%,1621623 +2021-05-12,234.18500,237.62000,234.18500,235.74600,222.01400,0.18%,1677807 +2021-05-13,236.43900,239.93200,235.76100,238.12700,224.25600,1.01%,1837530 +2021-05-14,238.71200,240.48800,236.24400,236.46800,222.69400,-0.70%,1378416 +2021-05-17,236.93700,239.30700,235.16100,235.21000,221.50900,-0.53%,1003745 +2021-05-18,234.02900,237.36600,233.36600,236.27300,222.51000,0.45%,1726317 +2021-05-19,235.90200,236.96600,234.62400,236.72200,222.93300,0.19%,1085955 +2021-05-20,235.74600,239.29800,235.56100,238.82000,224.90800,0.89%,1141053 +2021-05-21,239.83400,243.04400,238.14600,238.51700,224.62300,-0.13%,1047087 +2021-05-24,239.05400,240.11700,236.39000,237.77600,223.92500,-0.31%,1319508 +2021-05-25,237.50200,238.48800,235.12200,236.57600,222.79500,-0.50%,1626887 +2021-05-26,234.43900,237.31400,233.52200,236.11700,222.36300,-0.19%,1657724 +2021-05-27,236.09800,237.04400,234.41000,235.06300,221.37100,-0.45%,3317249 +2021-05-28,237.05400,238.34100,235.72700,235.99000,222.24400,0.39%,1572595 +2021-06-01,235.24900,235.65900,232.48800,232.65400,219.10100,-1.41%,1963647 +2021-06-02,232.61500,233.66800,232.34100,232.85900,219.29400,0.09%,1615259 +2021-06-03,232.59500,235.35200,232.31200,234.84900,221.16900,0.85%,1437919 +2021-06-04,236.09800,236.49800,234.23400,234.79000,221.11400,-0.03%,906067 +2021-06-07,235.31700,236.21500,233.46300,233.71700,220.10300,-0.46%,1216984 +2021-06-08,234.05900,235.78500,231.55200,233.41500,220.58100,-0.13%,1538900 +2021-06-09,233.71700,237.65900,233.71700,237.41500,224.36100,1.71%,1270205 +2021-06-10,236.99500,239.54100,236.95600,239.42400,226.26000,0.85%,1143300 +2021-06-11,240.71200,240.72200,236.15100,236.72200,223.70600,-1.13%,1159539 +2021-06-14,236.85900,237.56100,233.77600,236.80000,223.78000,0.03%,1282498 +2021-06-15,236.84900,237.48300,234.99500,235.55100,222.60000,-0.53%,2041659 +2021-06-16,236.66300,236.72200,233.60000,234.42000,221.53000,-0.48%,1987259 +2021-06-17,233.95100,235.71700,233.95100,234.39000,221.50300,-0.01%,1709602 +2021-06-18,233.50200,236.69300,232.96600,234.67300,221.77000,0.12%,2625644 +2021-06-21,234.84900,235.73700,233.65900,234.95600,222.03700,0.12%,1602628 +2021-06-22,235.23900,235.23900,233.11200,234.45900,221.56700,-0.21%,1465746 +2021-06-23,233.94100,235.59000,233.02400,234.36100,221.47500,-0.04%,1434146 +2021-06-24,234.19500,235.56100,233.86300,233.97100,221.10600,-0.17%,791815 +2021-06-25,234.01000,235.91200,233.95600,235.31700,222.37800,0.58%,1754089 +2021-06-28,235.88300,238.42000,235.72700,237.75600,224.68300,1.04%,1227981 +2021-06-29,238.31200,241.62000,238.02900,240.86800,227.62400,1.31%,1799740 +2021-06-30,241.01500,241.34600,235.53200,237.25900,224.21300,-1.50%,1335941 +2021-07-01,237.08300,241.01500,236.77100,240.75100,227.51400,1.47%,1243840 +2021-07-02,241.55100,242.86800,240.46800,242.39000,229.06300,0.68%,1013919 +2021-07-06,241.95100,243.41500,240.45900,243.26800,229.89300,0.36%,1078837 +2021-07-07,243.90200,245.90200,241.73700,245.83400,232.31700,1.05%,1248178 +2021-07-08,244.19500,245.55600,242.98500,244.87800,231.41400,-0.39%,917780 +2021-07-09,245.51200,245.89300,241.74600,243.70700,230.30700,-0.48%,1353368 +2021-07-12,244.26300,244.98500,243.06300,243.49300,230.10500,-0.09%,914215 +2021-07-13,242.65400,243.95100,241.92200,242.55600,229.21900,-0.38%,537513 +2021-07-14,242.31200,242.98500,239.07300,240.00000,226.80400,-1.05%,1421895 +2021-07-15,238.38000,241.11200,237.07300,240.60500,227.37600,0.25%,983104 +2021-07-16,241.22900,243.22000,240.04900,242.02000,228.71200,0.59%,1205767 +2021-07-19,241.35600,243.06300,239.70700,241.22000,227.95600,-0.33%,1252986 +2021-07-20,242.52700,244.07800,240.46800,240.97600,227.72600,-0.10%,971370 +2021-07-21,241.37600,241.69800,238.04900,240.34100,227.12700,-0.26%,1107364 +2021-07-22,241.19000,243.60000,239.68300,243.26800,229.89300,1.22%,1378971 +2021-07-23,243.90200,245.44400,243.50200,244.95600,231.48800,0.69%,1239148 +2021-07-26,243.95100,245.22600,242.58500,243.34600,229.96600,-0.66%,711863 +2021-07-27,243.65900,250.20500,243.60000,248.47800,234.81600,2.11%,937402 +2021-07-28,247.64900,248.78000,246.42800,247.29800,233.70000,-0.47%,673868 +2021-07-29,248.57600,249.84400,247.17100,249.08300,235.38700,0.72%,946959 +2021-07-30,248.99500,250.55100,247.65900,249.51200,235.79300,0.17%,1021059 +2021-08-02,250.10700,251.63400,248.43900,249.88300,236.14300,0.15%,771437 +2021-08-03,250.57600,251.49300,248.77100,249.53200,235.81200,-0.14%,622441 +2021-08-04,248.69300,250.23400,247.39000,248.52700,234.86200,-0.40%,1063816 +2021-08-05,234.41500,239.06300,234.13700,237.15100,224.11200,-4.58%,2559472 +2021-08-06,236.39000,236.85900,234.01000,235.16100,222.23100,-0.84%,1435389 +2021-08-09,235.25900,236.39000,231.74600,232.72200,219.92600,-1.04%,1526361 +2021-08-10,232.61500,234.15600,231.78500,232.81000,220.00900,0.04%,1757133 +2021-08-11,233.03400,236.39000,232.96600,234.79000,221.88100,0.85%,1193398 +2021-08-12,235.66800,241.34600,235.23900,240.09800,226.89600,2.26%,3927688 +2021-08-13,240.09800,241.35600,239.02400,240.77100,227.53200,0.28%,1174207 +2021-08-16,241.92200,243.74600,240.68300,243.52200,230.13200,1.14%,1283039 +2021-08-17,243.61000,247.94100,242.88800,247.29800,233.70000,1.55%,2447272 +2021-08-18,247.48300,248.23400,242.20500,242.25400,228.93400,-2.04%,1558969 +2021-08-19,242.81000,244.09800,241.11200,241.83400,228.53700,-0.17%,1320416 +2021-08-20,241.46300,243.75100,240.17600,243.22000,229.84600,0.57%,1214075 +2021-08-23,243.90200,244.82900,242.99500,243.75600,230.35300,0.22%,1318459 +2021-08-24,243.56100,243.69800,241.62900,241.82400,228.52800,-0.79%,915993 +2021-08-25,240.75100,241.87300,238.60500,240.97600,227.72600,-0.35%,1147599 +2021-08-26,240.43900,242.37100,240.12700,241.49300,228.21500,0.21%,1163328 +2021-08-27,242.13700,243.92200,241.41500,242.43900,229.10900,0.39%,1158172 +2021-08-30,242.87800,245.88300,242.21500,244.36100,230.92500,0.79%,1022138 +2021-08-31,244.26300,246.05900,243.28800,245.56100,232.05900,0.49%,1478182 +2021-09-01,245.83400,246.91700,243.31700,246.31200,232.76900,0.31%,1199227 +2021-09-02,247.39500,249.16100,246.46800,248.90700,235.22100,1.05%,1236099 +2021-09-03,249.26800,252.47800,248.29300,251.54100,237.71100,1.06%,1416343 +2021-09-07,251.54100,252.52700,248.69300,251.54100,237.71100,,1641058 +2021-09-08,251.45400,257.56100,251.11200,256.46800,243.13200,1.96%,1910812 +2021-09-09,255.10200,256.85300,253.53200,253.80500,240.60700,-1.04%,1495089 +2021-09-10,254.28300,254.97600,250.65400,252.02900,238.92400,-0.70%,1238232 +2021-09-13,253.14100,254.19500,251.94100,252.29300,239.17300,0.10%,1261501 +2021-09-14,252.38200,254.89800,252.17600,254.09800,240.88500,0.72%,1330852 +2021-09-15,254.82000,257.30700,253.40500,255.29800,242.02200,0.47%,1976900 +2021-09-16,256.75100,257.05400,253.77600,256.26300,242.93800,0.38%,1194268 +2021-09-17,255.61000,256.51700,254.05900,255.56100,242.27200,-0.27%,2959881 +2021-09-20,253.07300,255.52200,251.39500,252.94600,239.79300,-1.02%,1428426 +2021-09-21,253.65900,255.82400,252.67300,252.68300,239.54300,-0.10%,1145929 +2021-09-22,253.34600,254.02000,249.80500,250.53700,237.50900,-0.85%,1633606 +2021-09-23,251.10200,252.05900,247.27800,247.62900,234.75300,-1.16%,1637121 +2021-09-24,247.04400,248.40000,246.28300,247.00500,234.16100,-0.25%,951483 +2021-09-27,246.02000,246.42000,243.47300,245.29800,232.54200,-0.69%,1131504 +2021-09-28,244.57600,244.93700,241.69800,243.63900,230.97000,-0.68%,1430055 +2021-09-29,243.82400,246.27300,243.82400,245.64900,232.87500,0.82%,864214 +2021-09-30,245.71700,246.61000,239.79500,239.82400,227.35400,-2.37%,2096344 +2021-10-01,240.42000,240.42000,235.04300,238.71200,226.29900,-0.46%,1740388 +2021-10-04,237.66800,241.25900,234.25400,234.68300,222.47900,-1.69%,2299158 +2021-10-05,234.68300,239.15100,234.68300,237.13200,224.80100,1.04%,1576512 +2021-10-06,236.12700,239.35600,235.57100,239.26800,226.82600,0.90%,1272078 +2021-10-07,240.15600,242.15600,235.22500,235.85400,223.58900,-1.43%,1349078 +2021-10-08,236.07800,236.67300,232.69300,232.76100,220.65700,-1.31%,1601546 +2021-10-11,232.58500,232.77100,229.92200,230.07800,218.11400,-1.15%,905642 +2021-10-12,230.07800,232.77100,229.39500,232.57600,220.48200,1.09%,1619885 +2021-10-13,232.73200,235.77600,232.02900,233.99000,221.82300,0.61%,1201224 +2021-10-14,234.88800,237.45900,234.88800,236.76100,224.44900,1.18%,1033478 +2021-10-15,236.98500,238.02900,234.33200,235.27800,223.04400,-0.63%,1313124 +2021-10-18,234.96600,235.05400,232.37100,232.63400,220.53700,-1.12%,893404 +2021-10-19,233.65900,237.03400,233.32700,236.81000,224.49600,1.80%,857462 +2021-10-20,238.50700,242.02000,237.37600,240.87800,228.35200,1.72%,1044873 +2021-10-21,241.90200,242.42000,239.42000,240.45900,227.95500,-0.17%,634533 +2021-10-22,240.58500,241.32700,239.65400,241.06300,228.52800,0.25%,1067975 +2021-10-25,241.09300,241.32700,239.21000,240.40000,227.89900,-0.28%,830088 +2021-10-26,240.78000,241.26800,239.86300,240.34100,227.84400,-0.02%,1278511 +2021-10-27,241.37600,241.56100,238.97600,239.02400,226.59500,-0.55%,1208424 +2021-10-28,239.02400,240.91700,232.29300,232.83900,220.73100,-2.59%,1507232 +2021-10-29,232.36100,234.46800,231.26800,233.74600,221.59200,0.39%,1882087 +2021-11-01,234.07800,237.62000,233.45400,237.12200,224.79200,1.44%,983560 +2021-11-02,237.11200,237.56100,235.33700,236.97600,224.65300,-0.06%,1793198 +2021-11-03,236.64400,241.31700,236.38800,241.00500,228.47300,1.70%,1661917 +2021-11-04,243.90200,246.13700,236.47800,238.12700,225.74400,-1.19%,2127654 +2021-11-05,235.03400,239.35600,233.57000,237.76600,225.40200,-0.15%,2040219 +2021-11-08,236.56600,239.62000,235.45500,239.28800,226.84500,0.64%,1047483 +2021-11-09,238.32200,239.43400,236.88800,237.71700,225.35600,-0.66%,1495118 +2021-11-10,238.04900,240.66300,235.49300,239.88300,227.40900,0.91%,1086665 +2021-11-11,239.63900,240.71200,236.01000,239.02400,226.59500,-0.36%,1313068 +2021-11-12,239.21000,239.79500,236.84900,238.04900,225.67000,-0.41%,1542970 +2021-11-15,238.73200,239.02400,236.92700,237.73700,225.37400,-0.13%,1393668 +2021-11-16,238.26300,239.89300,237.24900,238.15600,225.77200,0.18%,1352072 +2021-11-17,239.07300,244.01000,238.04900,243.76600,231.09000,2.36%,1941447 +2021-11-18,244.52700,245.41500,241.26800,243.27800,230.62800,-0.20%,1651385 +2021-11-19,244.84900,246.25400,242.50700,242.54600,229.93400,-0.30%,1336963 +2021-11-22,241.33700,241.55100,238.25400,239.30700,226.86300,-1.34%,1299537 +2021-11-23,238.79000,241.11200,238.04900,240.56600,228.05600,0.53%,1287114 +2021-11-24,240.26300,241.31300,238.46800,238.49800,226.09600,-0.86%,934407 +2021-11-26,239.05400,242.71200,238.36100,239.11200,226.67800,0.26%,1257765 +2021-11-29,239.17100,240.85900,237.31700,237.66800,225.31000,-0.60%,1302394 +2021-11-30,238.95600,238.95600,230.24400,231.35600,219.32600,-2.66%,4358801 +2021-12-01,231.86300,237.59000,230.84900,235.77600,223.51500,1.91%,2424098 +2021-12-02,235.88300,240.02000,235.07300,236.03900,223.76500,0.11%,1801923 +2021-12-03,237.77600,238.29300,234.69300,238.16600,225.78100,0.90%,1307812 +2021-12-06,239.32700,243.20000,238.82000,240.13700,227.64900,0.83%,1482399 +2021-12-07,241.18000,246.51700,241.04400,244.25400,231.55200,1.71%,1787119 +2021-12-08,236.68300,241.83400,234.23400,240.43900,227.93600,-1.56%,1482530 +2021-12-09,240.10700,241.13200,238.69300,239.13200,227.50200,-0.54%,1214756 +2021-12-10,239.68800,240.82000,237.93200,238.99500,227.37200,-0.06%,975377 +2021-12-13,239.50200,247.80500,239.21100,246.64400,234.64800,3.20%,1564756 +2021-12-14,245.91200,246.16600,241.64900,241.89300,230.12800,-1.93%,1226884 +2021-12-15,243.34600,244.60500,240.87800,243.33700,231.50200,0.60%,1390094 +2021-12-16,242.88800,251.18000,241.58000,250.93700,238.73200,3.12%,1833410 +2021-12-17,250.71200,253.07300,248.98500,250.63400,238.44500,-0.12%,2600278 +2021-12-20,250.02900,250.02900,245.77600,246.25400,234.27700,-1.75%,1709779 +2021-12-21,247.66800,249.22400,244.02000,245.68800,233.73900,-0.23%,1153710 +2021-12-22,245.93200,246.12700,240.00000,241.79500,230.03500,-1.58%,1239348 +2021-12-23,241.95100,243.50200,240.11700,242.83900,231.02900,0.43%,989010 +2021-12-27,243.90200,245.28800,242.26300,245.19000,233.26500,0.97%,622073 +2021-12-28,244.98500,245.22400,242.67300,244.10700,232.23500,-0.44%,575837 +2021-12-29,244.68300,247.32700,243.53200,246.62400,234.63000,1.03%,858445 +2021-12-30,247.51200,248.82900,246.37100,247.08300,235.06600,0.19%,515936 +2021-12-31,247.08300,248.57600,245.20000,245.34600,233.41400,-0.70%,668660 +2022-01-03,244.12700,247.38500,240.89800,247.03400,235.02000,0.69%,1022350 +2022-01-04,246.36100,246.99500,243.13700,245.63900,233.69200,-0.56%,931685 +2022-01-05,245.61000,249.14600,245.36600,246.78000,234.77800,0.46%,948087 +2022-01-06,245.54100,246.97600,243.56100,243.63900,231.79000,-1.27%,787153 +2022-01-07,244.16600,249.67800,243.52200,247.95100,235.89200,1.77%,1418733 +2022-01-10,247.04400,253.54100,246.32200,252.84900,240.55100,1.98%,1720699 +2022-01-11,252.97600,255.93200,250.81000,255.35600,242.93700,0.99%,1517771 +2022-01-12,254.63400,258.04900,253.20000,255.52200,243.09500,0.07%,1455297 +2022-01-13,254.74100,257.41500,252.96600,257.25900,244.74700,0.68%,1518888 +2022-01-14,256.81000,257.26800,254.39500,256.21500,243.75400,-0.41%,1539898 +2022-01-18,255.28800,255.97100,251.74600,254.06800,241.71200,-0.84%,1518062 +2022-01-19,254.60500,258.49800,253.68800,257.43400,244.91400,1.32%,1706198 +2022-01-20,258.33200,262.00000,257.41500,257.53200,245.00700,0.04%,1647804 +2022-01-21,259.67800,260.14600,256.45900,258.17600,245.61900,0.25%,1737191 +2022-01-24,256.31200,257.40500,247.91200,253.62000,241.28500,-1.76%,1803694 +2022-01-25,252.42000,253.60000,247.18500,251.80500,239.55800,-0.72%,1511668 +2022-01-26,250.95600,253.51200,246.88800,247.69800,235.65100,-1.63%,2019451 +2022-01-27,248.16600,252.72700,244.58500,245.06300,233.14500,-1.06%,1855798 +2022-01-28,246.37100,249.59000,242.94600,249.49300,237.35900,1.81%,1515005 +2022-01-31,248.28300,249.12200,245.85400,247.94100,235.88300,-0.62%,1676149 +2022-02-01,248.15600,249.28300,244.81000,247.05400,235.03800,-0.36%,1157934 +2022-02-02,246.92700,250.61700,245.90200,250.41000,238.23100,1.36%,1508325 +2022-02-03,255.31700,265.71700,253.13700,263.98000,251.14200,5.42%,3136524 +2022-02-04,260.48800,264.76100,259.09300,262.29300,249.53600,-0.64%,1720739 +2022-02-07,263.01500,265.57100,260.89800,262.70200,249.92600,0.16%,1632346 +2022-02-08,262.39000,270.16600,262.09200,269.74600,256.62700,2.68%,1655779 +2022-02-09,269.90200,273.77600,268.65400,270.47800,257.32300,0.27%,1906054 +2022-02-10,268.90700,268.90700,263.84400,265.30700,252.40400,-1.91%,1400877 +2022-02-11,264.37100,268.25400,262.17600,263.39500,250.58500,-0.72%,1132216 +2022-02-14,262.53700,263.93200,260.15600,262.34100,249.58200,-0.40%,1156985 +2022-02-15,265.23900,266.17100,263.03400,264.53700,251.67100,0.84%,988095 +2022-02-16,263.48300,265.31700,260.63400,264.51700,251.65200,-0.01%,1102444 +2022-02-17,261.87300,262.13700,258.38000,259.65900,247.03000,-1.84%,1329716 +2022-02-18,260.11700,261.60000,256.37100,257.60000,245.07200,-0.79%,1347876 +2022-02-22,258.48800,259.83400,256.64400,257.71700,245.18300,0.05%,1468190 +2022-02-23,258.27300,263.19000,257.63900,262.10700,249.36000,1.70%,1590640 +2022-02-24,259.08300,261.42400,257.25900,259.79500,247.16000,-0.88%,1621356 +2022-02-25,261.14100,266.57600,260.03900,266.06800,253.12800,2.41%,1357748 +2022-02-28,261.99000,265.02400,261.69200,264.66300,251.79100,-0.53%,1180188 +2022-03-01,264.39000,266.78000,262.78000,264.77100,251.89400,0.04%,994772 +2022-03-02,263.99000,267.70700,263.25900,265.87300,252.94200,0.42%,957100 +2022-03-03,266.58500,268.16600,264.61500,266.18500,253.23900,0.12%,1054393 +2022-03-04,264.77100,268.94600,262.59500,268.70200,255.63400,0.95%,1367409 +2022-03-07,266.98500,269.74600,263.18000,269.31700,256.21900,0.23%,1829455 +2022-03-08,267.44400,269.11200,258.29300,258.66300,246.08300,-3.96%,1724145 +2022-03-09,259.63900,261.75100,257.04400,258.38000,246.62200,-0.11%,1262352 +2022-03-10,256.01000,256.42900,250.30700,251.43400,239.99100,-2.69%,2040235 +2022-03-11,251.65900,252.67300,247.97100,248.30200,237.00200,-1.25%,1337030 +2022-03-14,249.66800,255.90200,248.40000,250.53700,239.13500,0.90%,1363409 +2022-03-15,251.71700,252.84900,249.23900,252.38000,240.89500,0.74%,1189521 +2022-03-16,253.51200,254.95600,251.00000,254.42900,242.85000,0.81%,1207362 +2022-03-17,254.37100,257.31700,251.30700,255.89300,244.24700,0.58%,1223403 +2022-03-18,255.03400,256.42900,251.45400,255.64900,244.01400,-0.10%,2770693 +2022-03-21,255.00500,261.56100,254.64900,261.07300,249.19200,2.12%,1221252 +2022-03-22,262.29300,262.29300,256.99500,258.41000,246.65000,-1.02%,1237572 +2022-03-23,259.23900,259.95100,254.54600,255.58000,243.94900,-1.10%,1188934 +2022-03-24,256.17600,257.43400,255.55100,256.67300,244.99200,0.43%,669186 +2022-03-25,258.15600,259.31700,256.34100,259.19000,247.39500,0.98%,739705 +2022-03-28,259.45400,261.62000,257.11400,261.60000,249.69500,0.93%,704959 +2022-03-29,263.36600,265.19000,261.74600,263.19000,251.21200,0.61%,1432073 +2022-03-30,262.42000,265.54100,261.32700,263.01500,251.04500,-0.07%,922778 +2022-03-31,262.75100,263.65900,259.01500,259.51200,247.70200,-1.33%,1200015 +2022-04-01,260.55000,263.70000,258.14000,262.50000,250.55400,1.15%,1354625 +2022-04-04,261.78000,262.03000,256.94500,258.31000,246.55400,-1.60%,1058395 +2022-04-05,257.78000,266.60000,257.75000,262.94000,250.97400,1.79%,1080968 +2022-04-06,261.94000,270.97000,261.15000,270.65000,258.33300,2.93%,1593534 +2022-04-07,269.65000,274.47000,268.83000,273.52000,261.07200,1.06%,1003331 +2022-04-08,274.07000,277.29000,274.01000,275.42000,262.88600,0.69%,1397616 +2022-04-11,275.61000,275.99000,268.56000,270.01000,257.72200,-1.96%,1073377 +2022-04-12,269.32000,271.44000,267.02000,269.18000,256.93000,-0.31%,788092 +2022-04-13,269.07000,271.44000,267.70000,270.94000,258.61000,0.65%,664587 +2022-04-14,272.22000,274.13000,270.14000,271.68000,259.31600,0.27%,921740 +2022-04-18,271.01000,272.17000,258.97500,260.10000,248.26300,-4.26%,1004661 +2022-04-19,259.42000,263.88000,259.22000,263.49000,251.49900,1.30%,983474 +2022-04-20,264.31000,269.25500,263.67000,267.65000,255.46900,1.58%,1417602 +2022-04-21,271.00000,271.37000,264.53000,264.89000,252.83500,-1.03%,1497978 +2022-04-22,262.39000,262.66000,254.94500,255.04000,243.43300,-3.72%,1153142 +2022-04-25,254.70000,259.18000,252.65000,258.46000,246.69800,1.34%,924052 +2022-04-26,257.90000,260.00000,254.00300,254.98000,243.37600,-1.35%,1320630 +2022-04-27,255.62000,256.90000,252.29000,252.95000,241.43800,-0.80%,1392734 +2022-04-28,254.21000,255.46000,250.35500,253.16000,241.63900,0.08%,959689 +2022-04-29,251.86000,252.91000,246.31000,247.19000,235.94000,-2.36%,1180032 +2022-05-02,248.12000,250.79000,243.60000,245.58000,234.40400,-0.65%,997352 +2022-05-03,246.76000,250.74000,246.22000,248.83000,237.50600,1.32%,1057963 +2022-05-04,248.01000,254.49000,246.31500,253.54000,242.00100,1.89%,1297281 +2022-05-05,251.01000,260.88000,248.83000,259.64000,247.82400,2.41%,2461750 +2022-05-06,256.00000,259.36000,250.31000,257.97000,246.23000,-0.64%,2098874 +2022-05-09,255.01000,255.55000,251.56200,252.20000,240.72200,-2.24%,1492149 +2022-05-10,253.22000,256.18000,249.00100,250.10000,238.71800,-0.83%,1818816 +2022-05-11,249.07000,255.74000,248.62500,248.99000,237.65900,-0.44%,969130 +2022-05-12,248.65000,250.26000,246.10500,249.72000,238.35500,0.29%,1167995 +2022-05-13,251.03000,251.31000,245.93000,248.44000,237.13400,-0.51%,1192134 +2022-05-16,248.73000,254.41500,247.61500,252.89000,241.38100,1.79%,1126314 +2022-05-17,254.14000,256.27000,252.62000,256.26000,244.59800,1.33%,1000617 +2022-05-18,255.80000,256.43000,250.55000,251.10000,239.67200,-2.01%,899245 +2022-05-19,249.58000,252.49500,246.07000,251.14000,239.71100,0.02%,1234586 +2022-05-20,252.40000,253.47000,247.82000,252.30000,240.81800,0.46%,910923 +2022-05-23,255.83000,257.79000,253.31000,257.00000,245.30400,1.86%,858037 +2022-05-24,256.91000,258.99000,255.49000,257.45000,245.73300,0.18%,964390 +2022-05-25,259.54000,259.54000,248.31000,252.16000,240.68400,-2.05%,1377826 +2022-05-26,253.54000,255.53000,251.80000,252.50000,241.00900,0.13%,786990 +2022-05-27,254.04000,256.46000,252.54000,256.46000,244.78900,1.57%,704629 +2022-05-31,253.42000,257.37000,250.93000,255.80000,244.15900,-0.26%,1401005 +2022-06-01,259.05000,259.05000,248.19000,251.40000,239.95900,-1.72%,752012 +2022-06-02,251.96000,253.95000,245.91000,253.68000,242.13500,0.91%,667898 +2022-06-03,253.15000,255.31000,251.98000,252.34000,240.85600,-0.53%,530965 +2022-06-06,254.06000,259.13000,253.05000,258.72000,246.94600,2.53%,1166971 +2022-06-07,258.14000,260.00000,254.75000,257.92000,246.18200,-0.31%,953987 +2022-06-08,256.90000,258.47000,254.68000,254.85000,244.08200,-1.19%,897953 +2022-06-09,253.78000,254.66000,248.03000,248.37000,237.87600,-2.54%,721862 +2022-06-10,245.92000,251.25000,243.74000,249.33000,238.79500,0.39%,1372661 +2022-06-13,244.80000,247.61000,240.57500,241.85000,231.63100,-3.00%,1138194 +2022-06-14,241.85000,242.14300,233.05000,236.32000,226.33500,-2.29%,1186915 +2022-06-15,237.30000,238.97000,233.69500,236.79000,226.78500,0.20%,912131 +2022-06-16,234.01000,235.26000,231.46000,234.74000,224.82200,-0.87%,1707140 +2022-06-17,235.52000,240.77000,234.75000,235.33000,225.38700,0.25%,2228491 +2022-06-21,238.00000,238.00000,234.51000,236.53000,226.53600,0.51%,1344941 +2022-06-22,235.64000,239.13000,234.03000,237.27000,227.24500,0.31%,1395928 +2022-06-23,238.01000,242.76000,238.01000,242.54000,232.29200,2.22%,721434 +2022-06-24,246.57000,251.26000,243.23000,250.92000,240.31800,3.46%,1555624 +2022-06-27,250.69000,251.15000,247.41000,250.10000,239.53300,-0.33%,765742 +2022-06-28,250.53000,251.70000,244.39000,244.53000,234.19800,-2.23%,873836 +2022-06-29,244.58000,251.17000,243.65500,249.34000,238.80500,1.97%,1144732 +2022-06-30,248.00000,249.66000,245.48000,246.53000,236.11400,-1.13%,1403210 +2022-07-01,246.50000,252.16500,244.32000,251.80000,241.16100,2.14%,774915 +2022-07-05,248.92000,250.49000,243.81000,247.93000,237.45500,-1.54%,777657 +2022-07-06,247.76000,250.17600,245.55000,246.28000,235.87400,-0.67%,1063637 +2022-07-07,245.80000,248.35000,245.55000,246.39000,235.98000,0.04%,977779 +2022-07-08,246.26000,249.55500,245.50000,245.66000,235.28100,-0.30%,870068 +2022-07-11,243.24000,245.00000,242.65500,243.70000,233.40300,-0.80%,562795 +2022-07-12,241.37000,242.69000,235.60000,236.92000,226.91000,-2.78%,969421 +2022-07-13,235.00000,236.85000,233.20500,235.46000,225.51100,-0.62%,695787 +2022-07-14,232.20000,234.75000,231.91000,234.16000,224.26600,-0.55%,685371 +2022-07-15,236.81000,240.07000,235.62000,239.24000,229.13200,2.17%,775185 +2022-07-18,238.08000,239.10900,233.93000,234.31000,224.41000,-2.06%,818901 +2022-07-19,236.67000,238.81000,235.63000,238.46000,228.38500,1.77%,763954 +2022-07-20,236.45000,237.71000,235.18000,237.19000,227.16800,-0.53%,1093205 +2022-07-21,238.61000,242.11000,237.45300,241.08000,230.89400,1.64%,991715 +2022-07-22,241.90000,243.11000,240.33000,242.13000,231.90000,0.44%,597982 +2022-07-25,242.45000,243.67000,241.58000,242.63000,232.37900,0.21%,634085 +2022-07-26,244.45000,245.60500,241.95000,244.15000,233.83400,0.63%,548879 +2022-07-27,243.54000,245.88000,240.11000,244.34000,234.01600,0.08%,617349 +2022-07-28,244.04000,245.66500,239.80000,243.91000,233.60400,-0.18%,1005064 +2022-07-29,243.61000,245.31900,242.02000,244.31000,233.98800,0.16%,1097636 +2022-08-01,243.13000,245.39500,243.13000,244.77000,234.42800,0.19%,724171 +2022-08-02,245.19000,246.74500,242.64000,243.02000,232.75200,-0.71%,953489 +2022-08-03,243.01000,246.41000,242.93000,244.93000,234.58100,0.79%,899995 +2022-08-04,245.46000,256.41000,245.46000,252.51000,241.84100,3.09%,1807644 +2022-08-05,251.45000,255.40000,248.30000,254.23000,243.48800,0.68%,1040260 +2022-08-08,254.58000,257.19000,253.26100,255.97000,245.15500,0.68%,722169 +2022-08-09,257.56000,261.89500,254.81000,255.30000,244.51300,-0.26%,1126901 +2022-08-10,257.70000,259.04000,256.24000,258.56000,247.63500,1.28%,727715 +2022-08-11,258.95000,262.46000,258.70000,259.40000,248.44000,0.32%,850292 +2022-08-12,259.98000,263.97000,259.86000,263.69000,252.54900,1.65%,830905 +2022-08-15,263.08000,267.50000,262.60700,266.81000,255.53700,1.18%,774252 +2022-08-16,266.06000,269.06000,264.87500,267.78000,256.46600,0.36%,988965 +2022-08-17,265.80000,267.40000,263.57000,264.23000,253.06600,-1.33%,637581 +2022-08-18,264.58000,264.80000,261.38000,263.71000,252.56800,-0.20%,619289 +2022-08-19,264.36000,265.73000,261.63000,264.53000,253.35300,0.31%,709461 +2022-08-22,263.97000,265.69000,259.89000,260.75000,249.73300,-1.43%,761355 +2022-08-23,259.35000,260.16000,256.49000,257.40000,246.52400,-1.28%,880987 +2022-08-24,257.42000,260.78000,256.14000,258.35000,247.43400,0.37%,880517 +2022-08-25,259.58000,260.58000,258.08000,260.01000,249.02400,0.64%,676324 +2022-08-26,260.27000,260.63000,253.53000,253.73000,243.01000,-2.42%,727648 +2022-08-29,252.12000,256.11000,251.51000,254.44000,243.69000,0.28%,533461 +2022-08-30,254.39000,254.88000,252.38000,253.17000,242.47300,-0.50%,696287 +2022-08-31,253.86000,257.73500,252.33000,252.42000,241.75500,-0.30%,1186920 +2022-09-01,251.91000,255.32000,251.15000,255.25000,244.46500,1.12%,967417 +2022-09-02,256.52000,256.80500,251.79500,252.84000,242.15700,-0.94%,932188 +2022-09-06,253.56000,253.57000,250.77000,252.07000,241.42000,-0.30%,847566 +2022-09-07,253.04000,259.58000,252.80500,258.97000,248.02800,2.74%,1339339 +2022-09-08,257.50000,260.70000,256.42000,260.50000,250.32700,0.59%,1303901 +2022-09-09,260.00000,263.92000,259.59000,262.85000,252.58500,0.90%,945288 +2022-09-12,263.23000,266.29500,262.64000,264.23000,253.91100,0.53%,911018 +2022-09-13,261.64000,262.87000,256.46000,256.78000,246.75200,-2.82%,1010307 +2022-09-14,257.69000,262.00000,256.71500,258.95000,248.83700,0.85%,1091877 +2022-09-15,258.95000,260.04000,256.40000,256.70000,246.67500,-0.87%,635136 +2022-09-16,255.84000,256.14000,253.36000,254.32000,244.38800,-0.93%,1315833 +2022-09-19,252.61000,252.61000,248.62000,251.26000,241.44800,-1.20%,1721838 +2022-09-20,250.13000,250.34000,241.35000,244.11000,234.57700,-2.85%,1431582 +2022-09-21,244.21000,246.18000,237.84000,238.01000,228.71500,-2.50%,1079119 +2022-09-22,237.50000,238.93000,235.78000,237.19000,227.92700,-0.34%,978282 +2022-09-23,235.77000,237.33000,230.61900,233.92000,224.78500,-1.38%,1440065 +2022-09-26,232.84000,234.44000,230.20000,231.64000,222.59400,-0.97%,1050635 +2022-09-27,233.40000,234.82100,227.24700,228.34000,219.42300,-1.42%,1103316 +2022-09-28,229.18000,232.02000,227.68000,230.37000,221.37300,0.89%,1184264 +2022-09-29,229.63000,230.00000,224.61000,226.12000,217.28900,-1.84%,1401502 +2022-09-30,227.13000,228.63000,222.61000,222.83000,214.12800,-1.45%,1619756 +2022-10-03,225.10000,231.95500,222.81000,230.78000,221.76700,3.57%,1020875 +2022-10-04,231.36000,237.22000,230.64000,236.97000,227.71600,2.68%,1081080 +2022-10-05,235.05000,238.30000,233.65000,236.83000,227.58100,-0.06%,828353 +2022-10-06,235.36000,235.62000,228.18000,228.40000,219.48000,-3.56%,1196357 +2022-10-07,226.93000,227.55000,221.64000,222.67000,213.97400,-2.51%,1436814 +2022-10-10,224.40000,224.90000,219.60000,219.81000,211.22600,-1.28%,1099579 +2022-10-11,220.08000,224.46000,217.68000,222.65000,213.95500,1.29%,935205 +2022-10-12,222.86000,224.26000,220.69000,220.79000,212.16800,-0.84%,746011 +2022-10-13,217.23000,227.38000,215.90000,226.53000,217.68300,2.60%,955001 +2022-10-14,228.13000,229.74000,223.59000,224.70000,215.92500,-0.81%,892712 +2022-10-17,226.36000,230.18000,225.39000,229.02000,220.07600,1.92%,990565 +2022-10-18,234.71000,236.11500,230.27000,230.63000,221.62300,0.70%,1480290 +2022-10-19,228.88000,229.82000,223.89000,225.47000,216.66500,-2.24%,1310959 +2022-10-20,225.75000,226.44000,222.22000,222.58000,213.88800,-1.28%,878876 +2022-10-21,222.87000,224.40000,220.59000,223.60000,214.86800,0.46%,1728829 +2022-10-24,225.69000,227.26000,224.19000,225.21000,216.41500,0.72%,1636347 +2022-10-25,225.37000,226.44000,224.29000,225.70000,216.88600,0.22%,1979175 +2022-10-26,227.20000,233.61000,225.80000,232.88000,223.78500,3.18%,1845810 +2022-10-27,233.75000,233.75000,230.06500,231.17000,222.14200,-0.73%,901656 +2022-10-28,232.19000,235.64000,232.19000,235.26000,226.07200,1.77%,1253938 +2022-10-31,234.65000,237.30000,234.34000,235.97000,226.75500,0.30%,1313902 +2022-11-01,236.96000,237.60000,232.89000,233.88000,224.74600,-0.89%,2185365 +2022-11-02,233.81000,235.09500,227.96000,228.00000,219.09600,-2.51%,2044525 +2022-11-03,225.99000,226.13000,220.98000,221.00000,212.36900,-3.07%,2297559 +2022-11-04,224.07000,224.07000,218.18000,220.84000,212.21600,-0.07%,2382616 +2022-11-07,220.84000,222.18000,219.04000,220.94000,212.31200,0.05%,1932672 +2022-11-08,220.86000,222.10000,217.80000,219.49000,210.91800,-0.66%,2899564 +2022-11-09,220.02000,221.18000,217.70000,218.29000,209.76500,-0.55%,2091436 +2022-11-10,221.41000,230.14000,219.81000,229.28000,220.32600,5.03%,4010734 +2022-11-11,230.42000,230.42000,224.45000,227.67000,218.77900,-0.70%,1792656 +2022-11-14,228.80000,229.39000,224.14000,224.16000,215.40600,-1.54%,1924445 +2022-11-15,226.23000,226.23000,221.12000,222.37000,213.68600,-0.80%,2027395 +2022-11-16,223.75000,225.22000,221.34000,222.08000,213.40700,-0.13%,1458725 +2022-11-17,220.00000,222.38500,218.82000,219.91000,211.32200,-0.98%,1204124 +2022-11-18,220.54000,226.30000,219.79000,225.59000,216.78000,2.58%,1405031 +2022-11-21,225.61000,237.37000,225.61000,234.69000,225.52500,4.03%,2435762 +2022-11-22,234.05000,235.85000,231.32500,235.61000,226.40900,0.39%,1401645 +2022-11-23,235.18000,237.51000,234.85000,237.34000,228.07100,0.73%,983777 +2022-11-25,237.84000,238.79000,236.50000,238.06000,228.76300,0.30%,374999 +2022-11-28,237.39000,239.35000,236.01000,237.34000,228.07100,-0.30%,1709790 +2022-11-29,236.72000,241.12000,235.57000,241.02000,231.60700,1.55%,1890972 +2022-11-30,241.52000,249.68000,240.04000,249.34000,239.60300,3.45%,2429126 +2022-12-01,251.81000,254.30000,249.57000,250.83000,241.03400,0.60%,1658234 +2022-12-02,248.24000,252.59000,247.76000,252.38000,242.52400,0.62%,1342753 +2022-12-05,249.37000,250.48000,246.12000,246.21000,236.59500,-2.44%,1224195 +2022-12-06,245.48000,246.99000,242.76000,244.39000,234.84600,-0.74%,908531 +2022-12-07,245.25000,247.24000,243.52000,246.48000,236.85400,0.86%,1648596 +2022-12-08,245.00000,248.15000,244.62000,247.97000,239.16100,0.60%,1224737 +2022-12-09,247.24000,249.59000,246.23000,247.60000,238.80400,-0.15%,856007 +2022-12-12,249.15000,254.92000,248.40000,254.06000,245.03400,2.61%,1567351 +2022-12-13,259.37000,259.44000,253.60000,254.05000,245.02500,,2638906 +2022-12-14,253.81000,255.48000,250.57000,254.04000,245.01500,,1752924 +2022-12-15,252.22000,254.00000,249.43000,250.51000,241.61000,-1.39%,1149795 +2022-12-16,248.56000,250.00000,246.75500,249.51000,240.64600,-0.40%,2239670 +2022-12-19,249.66000,250.81000,247.62000,248.46000,239.63300,-0.42%,1215761 +2022-12-20,248.76000,251.22000,248.07000,249.24000,240.38500,0.31%,1185179 +2022-12-21,250.95000,254.49000,250.65000,253.36000,244.35900,1.65%,820318 +2022-12-22,252.75000,253.85000,250.30000,253.59000,244.58100,0.09%,816724 +2022-12-23,253.51000,255.35000,252.34000,254.47000,245.43000,0.35%,619363 +2022-12-27,254.68000,255.59000,252.89000,255.30000,246.23000,0.33%,558076 +2022-12-28,256.34000,257.55000,253.02000,253.12000,244.12800,-0.85%,512996 +2022-12-29,255.25000,258.66000,252.94000,256.90000,247.77300,1.49%,643905 +2022-12-30,255.81000,256.64000,252.40000,254.30000,245.26600,-1.01%,639898 +2023-01-03,262.66000,262.66000,253.72000,256.18000,247.07900,0.74%,1001997 +2023-01-04,258.00000,258.52000,256.23000,258.09000,248.92100,0.75%,1443175 +2023-01-05,257.65000,258.38000,254.81000,255.31000,246.24000,-1.08%,1575185 +2023-01-06,256.88000,259.52000,254.62000,259.34000,250.12700,1.58%,1141199 +2023-01-09,259.95000,259.95000,252.30000,252.45000,243.48100,-2.66%,1337610 +2023-01-10,254.44000,256.46500,254.07000,255.37000,246.29800,1.16%,1219134 +2023-01-11,256.10000,256.75000,253.63000,256.15000,247.05000,0.31%,1413255 +2023-01-12,256.60000,258.00000,254.08000,254.60000,245.55500,-0.61%,692970 +2023-01-13,253.77000,256.22000,253.20000,255.85000,246.76100,0.49%,663797 +2023-01-17,255.12000,257.27000,254.89000,256.00000,246.90500,0.06%,1439903 +2023-01-18,255.79000,255.79000,253.15000,253.57000,244.56200,-0.95%,1090802 +2023-01-19,252.65000,255.20000,251.90900,253.96000,244.93800,0.15%,913544 +2023-01-20,254.03000,254.03000,250.09000,253.81000,244.79300,-0.06%,902883 +2023-01-23,253.64000,253.64000,249.20000,249.58000,240.71300,-1.67%,1193805 +2023-01-24,250.48000,250.68500,245.53000,245.75000,237.01900,-1.53%,893955 +2023-01-25,244.46000,246.78000,242.72000,246.78000,238.01300,0.42%,1228745 +2023-01-26,247.21000,249.20000,245.29000,249.14000,240.28900,0.96%,573138 +2023-01-27,249.29000,253.38000,248.13000,251.82000,242.87400,1.08%,1231434 +2023-01-30,251.57000,252.97000,249.56000,250.13000,241.24400,-0.67%,1044263 +2023-01-31,249.88000,252.43500,248.56000,252.22000,243.26000,0.84%,1201531 +2023-02-01,251.99000,255.03000,250.93000,254.17000,245.14000,0.77%,1096405 +2023-02-02,239.17000,257.69000,236.11000,248.47000,239.64300,-2.24%,3033954 +2023-02-03,248.60000,250.37000,244.04000,245.84000,237.10600,-1.06%,2117947 +2023-02-06,246.06000,250.73000,246.06000,250.16000,241.27300,1.76%,1549938 +2023-02-07,248.52000,254.12500,248.22000,253.19000,244.19500,1.21%,1541852 +2023-02-08,252.38000,253.11000,249.29000,250.23000,241.34000,-1.17%,1069818 +2023-02-09,249.42000,250.18500,244.47000,245.23000,236.51800,-2.00%,917531 +2023-02-10,245.68000,247.99000,244.28000,247.83000,239.02600,1.06%,1155076 +2023-02-13,247.75000,248.91000,245.65000,247.25000,238.46600,-0.23%,1079984 +2023-02-14,247.61000,247.61000,241.70000,243.41000,234.76300,-1.55%,1826757 +2023-02-15,242.66000,243.82000,241.55000,243.55000,234.89800,0.06%,697035 +2023-02-16,241.11000,244.25000,240.16500,241.94000,233.34500,-0.66%,845518 +2023-02-17,241.90000,245.10000,240.97000,244.52000,235.83300,1.07%,1314209 +2023-02-21,242.58000,242.58000,239.35500,239.50000,230.99100,-2.05%,1179088 +2023-02-22,239.55000,241.96000,239.34000,240.40000,231.85900,0.38%,1101794 +2023-02-23,239.41000,241.46000,238.59500,239.72000,231.20400,-0.28%,752908 +2023-02-24,237.04000,238.32000,235.20000,237.92000,229.46800,-0.75%,832193 +2023-02-27,239.38000,239.91000,236.28500,236.89000,228.47400,-0.43%,593793 +2023-02-28,236.45000,238.12000,234.17000,234.55000,226.21700,-0.99%,1538234 +2023-03-01,232.48000,233.49500,230.59500,232.16000,223.91200,-1.02%,872619 +2023-03-02,230.78000,234.25000,230.35000,233.96000,225.64800,0.78%,977319 +2023-03-03,235.38000,237.31000,234.67000,237.22000,228.79200,1.39%,766845 +2023-03-06,236.64000,238.00000,236.07000,236.22000,227.82800,-0.42%,786090 +2023-03-07,237.19000,238.22500,234.92000,236.13000,227.74100,-0.04%,1229796 +2023-03-08,235.65000,236.79000,234.74200,235.23000,226.87300,-0.38%,832213 +2023-03-09,235.47000,236.20500,231.52000,232.23000,224.85700,-1.28%,1038731 +2023-03-10,232.00000,232.87000,228.97000,229.71000,222.41700,-1.09%,1009291 +2023-03-13,228.99000,233.77000,228.61500,231.39000,224.04400,0.73%,794149 +2023-03-14,233.93000,234.45000,230.27000,232.89000,225.49600,0.65%,928708 +2023-03-15,230.54000,234.64000,229.37000,234.48000,227.03600,0.68%,1231311 +2023-03-16,233.25000,238.42000,232.35000,238.00000,230.44400,1.50%,1225989 +2023-03-17,239.01000,239.01000,234.49000,235.58000,228.10100,-1.02%,1542765 +2023-03-20,235.87000,239.43000,235.78500,238.49000,230.91900,1.24%,951493 +2023-03-21,239.54000,240.78000,237.84800,240.25000,232.62300,0.74%,1096256 +2023-03-22,240.92000,244.04000,238.92000,238.92000,231.33500,-0.55%,1176747 +2023-03-23,238.65000,239.85000,235.27000,236.38000,228.87600,-1.06%,934434 +2023-03-24,236.83000,240.77000,236.03500,240.50000,232.86500,1.74%,910624 +2023-03-27,242.93000,243.77000,241.94000,242.18000,234.49200,0.70%,880724 +2023-03-28,241.71000,243.37000,240.75000,241.23000,233.57200,-0.39%,563108 +2023-03-29,241.49000,243.85000,241.49000,242.93000,235.21800,0.70%,757779 +2023-03-30,244.05000,245.20000,243.29000,245.17000,237.38700,0.92%,684393 +2023-03-31,246.49000,247.64000,244.25000,247.54000,239.68100,0.97%,1107486 +2023-04-03,246.57000,248.47000,244.72000,246.95000,239.11000,-0.24%,1027345 +2023-04-04,247.84000,250.47500,247.84000,248.25000,240.36900,0.53%,1000465 +2023-04-05,249.41000,252.87500,248.60000,251.67000,243.68000,1.38%,853932 +2023-04-06,252.62000,255.16000,251.98000,254.69000,246.60400,1.20%,1369836 +2023-04-10,253.46000,255.55000,252.21500,253.53000,245.48100,-0.46%,814024 +2023-04-11,254.03000,255.52000,252.92000,252.98000,244.94900,-0.22%,909248 +2023-04-12,255.68000,256.31500,253.52000,253.85000,245.79100,0.34%,1199755 +2023-04-13,254.22000,256.35000,253.77000,256.30000,248.16300,0.97%,776316 +2023-04-14,256.45000,257.38000,254.84000,255.50000,247.38900,-0.31%,746832 +2023-04-17,255.95000,256.67000,254.87500,256.28000,248.14400,0.31%,740137 +2023-04-18,256.76000,256.76000,253.47000,253.59000,245.53900,-1.05%,836331 +2023-04-19,254.58000,259.04000,254.42500,258.85000,250.63200,2.07%,1379883 +2023-04-20,258.46000,262.62000,257.24000,261.91000,253.59500,1.18%,1552482 +2023-04-21,263.30000,264.44000,261.04000,261.21000,252.91700,-0.27%,948350 +2023-04-24,262.16000,264.02500,260.01000,262.02000,253.70200,0.31%,1046532 +2023-04-25,261.77000,262.70000,259.76000,260.93000,252.64600,-0.42%,765010 +2023-04-26,258.31000,259.27700,256.68000,258.51000,250.30300,-0.93%,899512 +2023-04-27,258.66000,263.86000,258.06000,263.30000,254.94100,1.85%,1134766 +2023-04-28,262.94000,265.06500,261.95400,264.31000,255.91900,0.38%,1414165 +2023-05-01,263.95000,266.13000,263.95000,265.32000,256.89700,0.38%,1094746 +2023-05-02,264.43000,265.00000,262.43000,263.79000,255.41500,-0.58%,1209027 +2023-05-03,265.04000,266.70000,262.75000,263.61000,255.24100,-0.07%,1262943 +2023-05-04,260.00000,260.00000,251.82000,252.46000,244.44500,-4.23%,2405831 +2023-05-05,254.37000,256.71500,252.47000,253.66000,245.60700,0.48%,1467492 +2023-05-08,251.67000,253.38800,250.77300,251.50000,243.51600,-0.85%,1497129 +2023-05-09,250.69000,250.77000,248.03000,249.65000,241.72400,-0.74%,1096874 +2023-05-10,251.18000,251.42500,247.96000,251.05000,243.08000,0.56%,805905 +2023-05-11,250.47000,251.62000,249.43000,251.40000,243.41900,0.14%,983398 +2023-05-12,251.67000,252.74000,250.40500,252.51000,244.49400,0.44%,862177 +2023-05-15,252.95000,252.98500,249.35500,251.08000,243.10900,-0.57%,939065 +2023-05-16,250.34000,251.64000,249.54000,250.37000,242.42200,-0.28%,698467 +2023-05-17,251.40000,251.62000,248.48000,251.28000,243.30300,0.36%,1079197 +2023-05-18,250.87000,252.06000,249.48700,251.57000,243.58300,0.12%,1394553 +2023-05-19,251.91000,253.40000,251.08000,251.88000,243.88400,0.12%,1236976 +2023-05-22,251.51000,253.90000,250.71000,251.04000,243.07000,-0.33%,958294 +2023-05-23,250.20000,251.15000,245.60000,246.48000,238.65500,-1.82%,1048030 +2023-05-24,246.30000,246.30000,243.76000,245.25000,237.46400,-0.50%,965217 +2023-05-25,243.60000,244.80000,239.82000,241.77000,234.09500,-1.42%,1422458 +2023-05-26,241.58000,243.31500,240.64000,241.12000,233.46500,-0.27%,840256 +2023-05-30,241.23000,242.68000,238.25000,238.39000,230.82200,-1.13%,1039484 +2023-05-31,238.50000,242.26000,237.62000,241.76000,234.08500,1.41%,2152205 +2023-06-01,243.73000,248.56000,243.08000,248.11000,240.23300,2.63%,2030118 +2023-06-02,249.49000,253.50000,249.30000,251.79000,243.79600,1.48%,1738793 +2023-06-05,252.12000,255.36000,252.12000,253.99000,245.92700,0.87%,1327200 +2023-06-06,255.04000,255.82000,248.08000,250.46000,242.50900,-1.39%,1483534 +2023-06-07,250.11000,252.94000,249.21000,252.23000,244.22200,0.71%,1249106 +2023-06-08,250.29000,251.32000,248.17000,249.50000,242.46000,-1.08%,1231300 +2023-06-09,250.76000,252.71000,249.39500,251.50000,244.40400,0.80%,1326924 +2023-06-12,251.42000,251.45000,249.12000,250.71000,243.63600,-0.31%,1220618 +2023-06-13,249.79000,252.17000,249.20500,251.50000,244.40400,0.32%,635361 +2023-06-14,255.51000,257.63000,252.71000,253.33000,246.18200,0.73%,1147981 +2023-06-15,253.76000,256.78000,252.56000,256.16000,248.93200,1.12%,695586 +2023-06-16,257.38000,259.88000,256.63000,258.63000,251.33300,0.96%,1483531 +2023-06-20,257.06000,259.50500,255.08000,256.47000,249.23400,-0.84%,933931 +2023-06-21,256.28000,257.93000,254.53000,257.31000,250.05000,0.33%,766844 +2023-06-22,258.36000,259.12000,257.09500,258.07000,250.78800,0.30%,714855 +2023-06-23,258.00000,259.75000,256.29000,256.55000,249.31100,-0.59%,816891 +2023-06-26,256.55000,257.06000,252.64300,256.49000,249.25300,-0.02%,653929 +2023-06-27,256.48000,258.73000,254.01500,258.25000,250.96300,0.69%,910618 +2023-06-28,258.00000,259.37000,257.31000,259.02000,251.71200,0.30%,1158852 +2023-06-29,258.03000,260.61000,257.28000,260.52000,253.16900,0.58%,1139872 +2023-06-30,262.19000,265.09000,262.03000,264.01000,256.56100,1.34%,1372128 +2023-07-03,261.80000,263.23000,259.41000,261.92000,254.53000,-0.79%,602455 +2023-07-05,259.35000,260.54000,258.35000,260.30000,252.95600,-0.62%,1155137 +2023-07-06,259.19000,260.52000,258.11000,258.87000,251.56600,-0.55%,745277 +2023-07-07,257.02000,258.64000,256.18000,256.92000,249.67100,-0.75%,920576 +2023-07-10,257.44000,259.67000,256.57000,257.56000,250.29300,0.25%,799957 +2023-07-11,257.21000,259.38000,256.34000,259.33000,252.01300,0.69%,704766 +2023-07-12,261.05000,261.41000,257.96000,258.66000,251.36200,-0.26%,774600 +2023-07-13,257.84000,260.98000,257.64000,259.95000,252.61500,0.50%,1172008 +2023-07-14,260.21000,261.12500,258.20500,259.39000,252.07100,-0.22%,906074 +2023-07-17,258.78000,259.32500,256.16100,256.64000,249.39900,-1.06%,708012 +2023-07-18,255.86000,256.79000,253.52000,256.32000,249.08800,-0.12%,761817 +2023-07-19,255.11000,257.88000,254.46000,254.90000,247.70800,-0.55%,1439557 +2023-07-20,256.31000,263.48000,255.97000,263.41000,255.97800,3.34%,1447132 +2023-07-21,264.48000,266.07500,262.94000,264.84000,257.36700,0.54%,1148969 +2023-07-24,282.20000,287.32000,278.84000,279.97000,272.07100,5.71%,3866619 +2023-07-25,277.41000,283.82000,274.94000,283.31000,275.31600,1.19%,1666749 +2023-07-26,282.97000,285.01000,282.00000,282.80000,274.82100,-0.18%,1854955 +2023-07-27,283.94000,286.45800,283.12000,283.59000,275.58800,0.28%,1947042 +2023-07-28,285.10000,285.49000,280.11000,280.32000,272.41100,-1.15%,1641510 +2023-07-31,280.47000,280.47000,276.64000,278.62000,270.75900,-0.61%,1625549 +2023-08-01,276.28500,278.65000,275.11000,278.54000,270.68100,-0.03%,1133118 +2023-08-02,277.67000,278.91000,275.27500,276.24000,268.44600,-0.83%,1396446 +2023-08-03,275.34000,277.26000,265.71000,268.70000,261.11800,-2.73%,2143226 +2023-08-04,268.25000,274.70500,267.15000,270.79000,263.15000,0.78%,1521591 +2023-08-07,271.40000,277.19000,271.05100,275.22000,267.45500,1.64%,1477042 +2023-08-08,276.27000,282.49500,274.33500,281.10000,273.16900,2.14%,2522944 +2023-08-09,279.06000,284.48000,279.06000,281.53000,273.58600,0.15%,2048619 +2023-08-10,282.00000,283.19000,277.07000,277.23000,269.40800,-1.53%,1282114 +2023-08-11,277.41000,282.53000,276.11000,282.31000,274.34400,1.83%,1325387 +2023-08-14,282.06000,283.78000,280.48000,282.65000,274.67500,0.12%,1077845 +2023-08-15,282.02000,282.90500,279.53000,279.66000,271.76900,-1.06%,811859 +2023-08-16,278.29000,279.08000,276.29000,276.75000,268.94100,-1.04%,814713 +2023-08-17,277.13000,277.13000,274.80000,275.54000,267.76500,-0.44%,924812 +2023-08-18,274.61000,275.85000,272.59000,273.69000,265.96800,-0.67%,974402 +2023-08-21,273.45000,276.25000,272.45000,275.62000,267.84300,0.71%,1070322 +2023-08-22,275.92000,277.32000,272.58000,275.70000,267.92100,0.03%,1032759 +2023-08-23,277.18000,277.49000,275.32500,277.08000,269.26200,0.50%,868682 +2023-08-24,277.19000,279.68000,276.96000,277.00000,269.18400,-0.03%,859648 +2023-08-25,277.78000,281.84500,277.15000,280.01000,272.10900,1.09%,1342984 +2023-08-28,281.31000,282.62000,280.56000,281.55000,273.60600,0.55%,838479 +2023-08-29,282.12000,282.41000,280.35500,281.47000,273.52800,-0.03%,878200 +2023-08-30,282.20000,283.50000,279.59000,280.30000,272.39100,-0.42%,931912 +2023-08-31,280.80000,281.86000,278.61000,279.45000,271.56500,-0.30%,1103337 +2023-09-01,281.00000,281.00000,277.66000,278.46000,270.60300,-0.35%,834520 +2023-09-05,278.45000,278.45000,272.35500,272.88000,265.18100,-2.00%,1211166 +2023-09-06,271.88000,272.13500,261.10000,266.64000,259.11700,-2.29%,2460599 +2023-09-07,266.98000,269.44000,265.90000,267.06000,260.40900,0.16%,1045370 +2023-09-08,266.53000,267.52000,263.21000,266.76000,260.11700,-0.11%,1182936 +2023-09-11,267.23000,268.63000,263.99000,267.18000,260.52600,0.16%,1205458 +2023-09-12,266.99000,267.32000,262.74000,263.70000,257.13300,-1.30%,1111717 +2023-09-13,263.35000,265.33000,262.71500,265.01000,258.41000,0.50%,986992 +2023-09-14,266.35000,267.00000,263.49000,264.62000,258.03000,-0.15%,1215365 +2023-09-15,262.24000,265.67500,261.73000,263.74000,257.17200,-0.33%,3003670 +2023-09-18,264.24000,266.50000,262.22000,264.57000,257.98100,0.31%,818398 +2023-09-19,264.21000,266.85000,263.68000,265.96000,259.33600,0.53%,867172 +2023-09-20,267.50000,268.97000,266.84000,267.13000,260.47700,0.44%,1256521 +2023-09-21,266.74000,267.82000,264.76000,265.04000,258.43900,-0.78%,988958 +2023-09-22,264.46000,266.82000,264.03000,265.20000,258.59500,0.06%,633332 +2023-09-25,265.00000,266.86000,263.56000,266.77000,260.12600,0.59%,961802 +2023-09-26,264.34000,266.30000,260.77000,260.94000,254.44200,-2.19%,953846 +2023-09-27,262.46000,263.00000,255.88000,258.80000,252.35500,-0.82%,1188614 +2023-09-28,259.62000,264.04000,259.62000,262.74000,256.19700,1.52%,1008034 +2023-09-29,263.36000,263.99000,257.89000,258.53000,252.09200,-1.60%,1244039 +2023-10-02,256.37000,258.01000,255.15000,257.76000,251.34100,-0.30%,749175 +2023-10-03,257.10000,259.87000,256.54000,258.90000,252.45200,0.44%,1004884 +2023-10-04,259.59000,260.00000,256.11500,259.72000,253.25200,0.32%,670375 +2023-10-05,259.83000,261.59000,258.87000,261.05000,254.54900,0.51%,821505 +2023-10-06,260.20000,264.05000,258.04000,262.42000,255.88500,0.52%,801986 +2023-10-09,261.34000,265.90000,261.27500,265.80000,259.18000,1.29%,690136 +2023-10-10,265.04000,269.52000,263.83000,267.23000,260.57500,0.54%,987466 +2023-10-11,266.29000,266.29000,258.13000,261.30000,254.79300,-2.22%,1693456 +2023-10-12,261.69000,262.55000,256.66000,257.07000,250.66800,-1.62%,1100175 +2023-10-13,256.86000,259.85000,256.38000,258.70000,252.25700,0.63%,1032043 +2023-10-16,259.88000,261.54000,257.43000,259.75000,253.28100,0.41%,750191 +2023-10-17,258.06000,261.39000,256.89000,259.30000,252.84200,-0.17%,842709 +2023-10-18,260.31000,261.72000,257.92000,259.40000,252.94000,0.04%,940512 +2023-10-19,259.39000,261.76000,256.99000,257.48000,251.06800,-0.74%,809533 +2023-10-20,257.55000,261.63000,257.04000,258.64000,252.19900,0.45%,1049612 +2023-10-23,258.57000,260.73000,255.59000,255.93000,249.55600,-1.05%,699320 +2023-10-24,255.58000,260.14000,255.52000,259.21000,252.75500,1.28%,813707 +2023-10-25,258.30000,262.23000,255.00000,255.57000,249.20500,-1.40%,1080462 +2023-10-26,254.48000,256.38000,253.31000,254.18000,247.85000,-0.54%,634197 +2023-10-27,254.07000,254.87800,250.36000,251.60000,245.33400,-1.02%,1061001 +2023-10-30,253.00000,253.00000,248.57000,251.09000,244.83700,-0.20%,1070791 +2023-10-31,252.32000,253.87500,250.32500,252.78000,246.48500,0.67%,1969189 +2023-11-01,253.76000,254.51000,251.36500,253.78000,247.46000,0.40%,941292 +2023-11-02,253.79000,257.46500,252.94000,255.92000,249.54700,0.84%,1133877 +2023-11-03,258.73000,259.59000,256.17000,258.91000,252.46200,1.17%,978608 +2023-11-06,259.05000,259.92000,256.93000,259.10000,252.64700,0.07%,952399 +2023-11-07,259.33000,259.33000,255.71500,256.11000,249.73200,-1.15%,927515 +2023-11-08,257.58000,257.58000,253.98000,255.92000,249.54700,-0.07%,1187067 +2023-11-09,237.16000,239.23000,229.85500,232.24000,226.45600,-9.25%,5003182 +2023-11-10,233.83000,235.70000,231.06000,234.65000,228.80600,1.04%,2227494 +2023-11-13,236.00000,237.92000,232.07000,235.86000,229.98600,0.52%,2209623 +2023-11-14,236.43000,237.73000,232.62000,233.34000,227.52900,-1.07%,2564993 +2023-11-15,233.02000,235.27000,231.88000,233.76000,227.93800,0.18%,2510843 +2023-11-16,234.65000,236.61500,233.96000,235.07000,229.21600,0.56%,1563422 +2023-11-17,236.19000,236.19000,232.64000,233.27000,227.46100,-0.77%,1812401 +2023-11-20,232.50000,234.60900,230.83000,233.67000,227.85100,0.17%,2367817 +2023-11-21,235.52000,237.18000,234.75500,236.16000,230.27900,1.07%,1599261 +2023-11-22,237.37000,238.05000,235.74000,236.80000,230.90300,0.27%,1929714 +2023-11-24,236.65000,238.90000,236.41100,238.89000,232.94100,0.88%,780792 +2023-11-27,238.66000,240.40000,237.41000,238.86000,232.91100,-0.01%,1746312 +2023-11-28,238.72000,239.95000,237.19000,237.28000,231.37100,-0.66%,1475259 +2023-11-29,237.10000,238.83000,235.63000,235.69000,229.82000,-0.67%,2722747 +2023-11-30,236.28000,237.00000,234.80000,236.18000,230.29800,0.21%,3275869 +2023-12-01,236.07000,238.50000,235.34000,238.25000,232.31700,0.88%,1512416 +2023-12-04,237.32000,238.56000,237.10000,237.57000,231.65400,-0.29%,1574436 +2023-12-05,237.19000,237.19000,233.47500,233.60000,227.78200,-1.67%,2431256 +2023-12-06,233.74000,234.90000,232.25500,233.45000,227.63600,-0.06%,1716801 +2023-12-07,233.24000,233.86800,232.00000,233.54000,228.65000,0.04%,2230102 +2023-12-08,234.60000,234.60000,232.14000,232.30000,227.43600,-0.53%,1648293 +2023-12-11,232.46000,234.59000,232.34000,233.39000,228.50300,0.47%,1681068 +2023-12-12,232.91000,236.91000,231.57000,236.67000,231.71500,1.41%,1774958 +2023-12-13,236.45000,240.52000,235.56000,240.47000,235.43500,1.61%,1623892 +2023-12-14,242.18000,243.35000,238.19000,238.51000,233.51600,-0.82%,2240812 +2023-12-15,234.22000,237.64000,233.93000,237.01000,232.04800,-0.63%,2943155 +2023-12-18,238.32000,240.35000,237.08000,237.72000,232.74300,0.30%,1709812 +2023-12-19,237.61000,240.96000,237.61000,240.62000,235.58200,1.22%,1701342 +2023-12-20,240.25000,242.53000,238.01000,239.82000,234.79900,-0.33%,1518991 +2023-12-21,240.68000,243.89000,240.17000,243.13000,238.03900,1.38%,1444884 +2023-12-22,244.12000,245.37000,242.56000,243.00000,237.91200,-0.05%,1974939 +2023-12-26,243.00000,244.48500,242.52000,243.30000,238.20600,0.12%,2093708 +2023-12-27,242.56000,243.27000,241.57000,242.50000,237.42300,-0.33%,1479123 +2023-12-28,242.97000,244.08600,242.63500,243.03000,237.94200,0.22%,1119914 +2023-12-29,242.71000,244.13000,242.37000,243.83000,238.72500,0.33%,851869 +2024-01-02,243.22000,248.85000,240.05000,245.42000,240.28100,0.65%,1952178 +2024-01-03,245.82000,246.26500,240.09500,240.47000,235.43500,-2.02%,1842137 +2024-01-04,240.75000,243.44000,240.51000,242.91000,237.82400,1.01%,1302308 +2024-01-05,241.82000,243.87000,241.03100,242.09000,237.02100,-0.34%,982212 +2024-01-08,242.69000,248.65000,242.24000,247.73000,242.54300,2.33%,1610701 +2024-01-09,247.18000,249.89000,237.53000,237.84000,232.86000,-3.99%,2693789 +2024-01-10,237.98000,239.72000,232.70000,238.41000,233.41800,0.24%,2204977 +2024-01-11,238.22000,238.90000,234.28000,235.01000,230.08900,-1.43%,1887828 +2024-01-12,236.54000,238.06000,234.97000,236.27000,231.32300,0.54%,1363341 +2024-01-16,235.06000,237.58000,232.74000,235.00000,230.08000,-0.54%,1586014 +2024-01-17,233.87000,236.78000,233.00000,234.30000,229.39400,-0.30%,1018004 +2024-01-18,234.18000,236.33000,233.28000,235.00000,230.08000,0.30%,1210792 +2024-01-19,235.22000,236.12000,233.38000,235.89000,230.95100,0.38%,1255513 +2024-01-22,237.00000,239.12000,235.46000,235.89000,230.95100,,909712 +2024-01-23,236.18000,238.33000,235.90000,238.30000,233.31100,1.02%,1219230 +2024-01-24,237.97000,239.21000,234.51000,234.57000,229.65900,-1.57%,1232753 +2024-01-25,235.70000,236.75000,233.86000,236.57000,231.61700,0.85%,841044 +2024-01-26,237.80000,238.76000,235.47000,236.65000,231.69500,0.03%,892235 +2024-01-29,236.32000,237.98000,235.81000,237.85000,232.87000,0.51%,1084042 +2024-01-30,238.50000,238.93500,236.11000,236.21000,231.26400,-0.69%,1485734 +2024-01-31,237.96000,241.15000,236.80000,238.81000,233.81000,1.10%,2355785 +2024-02-01,237.50000,242.35000,233.14000,242.35000,237.27600,1.48%,3146506 +2024-02-02,244.67000,246.30000,236.71000,237.19000,232.22400,-2.13%,1724345 +2024-02-05,236.98000,238.59000,234.74000,235.07000,230.14800,-0.89%,1688102 +2024-02-06,235.46000,240.69000,235.13000,238.68000,233.68300,1.54%,1671165 +2024-02-07,239.04000,242.34000,238.80000,239.48000,234.46600,0.34%,1612547 +2024-02-08,238.47000,243.69000,238.47000,240.71000,235.67000,0.51%,1643615 +2024-02-09,240.96000,244.05000,240.32000,243.75000,238.64600,1.26%,2095532 +2024-02-12,243.36000,246.00000,241.31000,243.37000,238.27400,-0.16%,1453397 +2024-02-13,243.47000,245.22000,237.36300,239.07000,234.06400,-1.77%,1908562 +2024-02-14,239.01000,239.55000,236.93000,238.61000,233.61400,-0.19%,1599887 +2024-02-15,238.88000,242.30000,238.48100,239.96000,234.93600,0.57%,1226364 +2024-02-16,239.81000,243.98000,238.27000,240.76000,235.71900,0.33%,1582401 +2024-02-20,240.76000,243.40000,239.50000,240.66000,235.62100,-0.04%,1193936 +2024-02-21,240.73000,245.51000,240.09500,245.32000,240.18400,1.94%,1623811 +2024-02-22,245.20000,245.52000,240.75500,243.62000,238.51900,-0.69%,1305793 +2024-02-23,243.95000,246.60300,242.90000,246.20000,241.04500,1.06%,992662 +2024-02-26,245.87000,246.24000,241.55000,241.72000,236.65900,-1.82%,939382 +2024-02-27,240.81000,243.43000,240.51400,241.24000,236.18900,-0.20%,919002 +2024-02-28,240.93000,242.34000,238.84000,239.15000,234.14300,-0.87%,829240 +2024-02-29,239.58000,239.58000,235.06000,235.55000,230.61800,-1.51%,1812904 +2024-03-01,235.41000,236.33500,233.41000,235.31000,230.38300,-0.10%,1735037 +2024-03-04,234.37000,236.53000,233.55000,235.65000,230.71600,0.14%,1930672 +2024-03-05,237.27000,238.61000,233.12000,233.45000,228.56200,-0.93%,1335717 +2024-03-06,233.36000,236.67200,233.06000,235.60000,230.66700,0.92%,1335318 +2024-03-07,237.07000,238.77000,235.93500,237.62000,233.57500,0.86%,1854815 +2024-03-08,237.61000,241.47000,236.37000,239.90000,235.81600,0.96%,1692698 +2024-03-11,239.68000,242.38000,238.54000,239.50000,235.42300,-0.17%,964034 +2024-03-12,238.46000,239.45000,237.24000,237.82000,233.77100,-0.70%,1219822 +2024-03-13,238.13000,241.45000,237.32500,238.80000,234.73500,0.41%,948732 +2024-03-14,238.29000,239.72000,235.19000,237.17000,233.13300,-0.68%,1121605 +2024-03-15,232.18000,237.76000,232.18000,236.71000,232.68000,-0.19%,2686011 +2024-03-18,237.61000,239.46000,236.42000,237.72000,233.67300,0.43%,1141814 +2024-03-19,238.19000,240.34000,237.92500,240.24000,236.15000,1.06%,1070412 +2024-03-20,239.86000,240.60000,236.34000,237.87000,233.82100,-0.99%,784039 +2024-03-21,238.96000,241.98000,237.69000,241.62000,237.50700,1.58%,1357056 +2024-03-22,242.90000,246.66000,242.05000,246.25000,242.05800,1.92%,2230135 +2024-03-25,245.35000,245.76000,240.55000,241.67000,237.55600,-1.86%,1755480 +2024-03-26,242.21000,242.86000,240.59000,241.88000,237.76200,0.09%,879021 +2024-03-27,243.27000,246.59000,242.69000,246.53000,242.33300,1.92%,839551 +2024-03-28,246.73000,248.42000,245.33000,247.45000,243.23800,0.37%,1093920 +2024-04-01,247.12000,247.81000,242.72500,244.05000,239.89500,-1.37%,666610 +2024-04-02,242.92000,243.13000,240.24000,241.02000,236.91700,-1.24%,1214728 +2024-04-03,241.53000,245.25000,240.32000,243.59000,239.44300,1.07%,1214296 +2024-04-04,245.79000,246.92000,242.94000,243.05000,238.91200,-0.22%,952525 +2024-04-05,243.05000,246.28000,242.25000,246.17000,241.97900,1.28%,1103978 +2024-04-08,245.61000,245.61000,241.56000,241.72000,237.60500,-1.81%,1642380 +2024-04-09,242.67000,246.10000,241.02000,245.81000,241.62500,1.69%,887526 +2024-04-10,243.35000,243.74000,239.22000,240.99000,236.88800,-1.96%,831380 +2024-04-11,240.93000,243.30000,239.64000,240.61000,236.51400,-0.16%,1010454 +2024-04-12,239.13000,240.02000,233.74000,235.17000,231.16700,-2.26%,1028447 +2024-04-15,237.11000,238.06500,234.63000,234.72000,230.72400,-0.19%,872266 +2024-04-16,234.82000,235.09500,230.71000,231.01000,227.07700,-1.58%,1064150 +2024-04-17,230.74000,232.64000,229.39500,232.21000,228.25700,0.52%,1510566 +2024-04-18,232.61000,233.25000,230.47000,233.15000,229.18100,0.40%,891669 +2024-04-19,234.70000,235.63000,233.07000,234.12000,230.13400,0.42%,1265166 +2024-04-22,234.72000,236.07000,233.33000,233.88000,229.89900,-0.10%,768416 +2024-04-23,234.58000,236.17500,233.39500,234.36000,230.37000,0.21%,800508 +2024-04-24,232.33000,234.57000,230.02500,233.83000,229.84900,-0.23%,779855 +2024-04-25,233.91000,234.69000,230.40000,230.48000,226.55600,-1.43%,885117 +2024-04-26,230.00000,233.16000,230.00000,231.55000,227.60800,0.46%,738154 +2024-04-29,231.84000,234.50000,231.84000,233.44000,229.46600,0.82%,918580 +2024-04-30,232.81000,234.83000,232.06000,234.60000,230.60600,0.50%,1685938 +2024-05-01,234.03000,236.09000,232.46000,233.72000,229.74100,-0.38%,2721644 +2024-05-02,243.00000,243.28000,230.25000,240.35000,236.25800,2.84%,3789533 +2024-05-03,238.77000,242.29000,234.13000,234.68000,230.68500,-2.36%,1722353 +2024-05-06,236.81000,238.00000,235.56000,236.58000,232.55300,0.81%,1255426 +2024-05-07,237.86000,239.57000,236.11000,237.15000,233.11300,0.24%,1120070 +2024-05-08,237.01000,237.01000,233.18000,233.58000,229.60400,-1.51%,1749868 +2024-05-09,234.14000,236.44500,233.91800,235.00000,231.00000,0.61%,1921789 +2024-05-10,235.00000,236.32000,233.73000,235.67000,231.65800,0.29%,2034396 +2024-05-13,236.60000,238.47000,235.29000,236.95000,232.91600,0.54%,1073151 +2024-05-14,238.03000,238.95000,234.36500,235.00000,231.00000,-0.82%,1049467 +2024-05-15,236.04000,237.72000,234.58000,237.29000,233.25100,0.97%,1168003 +2024-05-16,236.65000,238.33500,235.56000,236.62000,232.59200,-0.28%,1291452 +2024-05-17,237.09000,237.09000,234.73000,236.30000,232.27700,-0.14%,1785047 +2024-05-20,236.41000,237.32000,234.90000,237.13000,233.09300,0.35%,967074 +2024-05-21,237.67000,238.17000,234.26500,234.86000,230.86200,-0.96%,1557704 +2024-05-22,234.43000,236.05000,234.03000,234.45000,230.45900,-0.17%,1364186 +2024-05-23,233.77000,234.56500,229.55000,230.35000,226.42900,-1.75%,1302586 +2024-05-24,230.03000,230.71000,228.09000,228.79000,224.89500,-0.68%,1373384 +2024-05-28,227.38000,228.40000,225.60000,226.80000,222.93900,-0.87%,1452801 +2024-05-29,225.20000,226.43000,224.00000,225.07000,221.23900,-0.76%,2680574 +2024-05-30,225.37000,226.94000,224.00200,226.78000,222.91900,0.76%,1691719 +2024-05-31,227.21000,232.21000,226.32000,231.97000,228.02100,2.29%,4733925 +2024-06-03,235.00000,241.69000,233.82000,238.84000,234.77400,2.96%,2081153 +2024-06-04,239.12000,239.75000,237.19000,238.50000,234.44000,-0.14%,2104745 +2024-06-05,238.23000,239.19000,235.19000,236.30000,232.27700,-0.92%,1166673 +2024-06-06,235.48000,240.80000,234.67000,240.17000,236.08100,1.64%,1749841 +2024-06-07,239.22000,243.22000,238.05000,240.63000,236.53400,0.19%,1571097 +2024-06-10,239.31000,240.39000,237.47500,239.51000,236.36700,-0.47%,777027 +2024-06-11,238.65000,239.20000,234.62000,234.94000,231.85700,-1.91%,1132983 +2024-06-12,234.40000,235.40000,233.15000,233.99000,230.91900,-0.40%,1101508 +2024-06-13,233.00000,233.67000,229.33000,231.97000,228.92600,-0.86%,868971 +2024-06-14,232.60000,233.97000,230.75000,233.73000,230.66200,0.76%,1053942 +2024-06-17,232.63000,234.16000,230.50000,232.75000,229.69500,-0.42%,1288582 +2024-06-18,232.41000,234.76000,231.94000,233.73000,230.66200,0.42%,1035778 +2024-06-20,233.15000,239.26000,232.08000,238.40000,235.27100,2.00%,1655716 +2024-06-21,239.58000,239.58000,237.27000,238.29000,235.16300,-0.05%,2014700 +2024-06-24,238.73000,239.56000,235.33000,235.91000,232.81400,-1.00%,895747 +2024-06-25,235.28000,235.51000,233.18000,233.87000,230.80100,-0.86%,1028885 +2024-06-26,234.05500,234.61000,230.69000,231.62000,228.58000,-0.96%,1695358 +2024-06-27,232.28000,232.98000,229.07000,230.94000,227.90900,-0.29%,1471771 +2024-06-28,232.27000,234.84000,230.51000,233.71000,230.64300,1.20%,2404003 +2024-07-01,233.76000,237.70500,229.12000,229.27000,226.26100,-1.90%,1057877 +2024-07-02,229.06000,231.14000,227.69000,229.24000,226.23100,-0.01%,662985 +2024-07-03,228.00000,229.32000,227.50000,228.84000,225.83700,-0.17%,509817 +2024-07-05,228.68000,228.68000,225.97000,227.76000,224.77100,-0.47%,617155 +2024-07-08,227.76000,228.59000,225.19100,225.54000,222.58000,-0.97%,826412 +2024-07-09,225.24000,225.73800,220.65000,221.47000,218.56300,-1.80%,1603051 +2024-07-10,221.41000,226.62000,218.75000,223.87000,220.93200,1.08%,2109934 +2024-07-11,224.58000,227.46000,224.17000,224.94000,221.98800,0.48%,1849435 +2024-07-12,225.50000,230.34000,224.63000,229.11000,226.10300,1.85%,2220555 +2024-07-15,229.00000,230.77000,225.81000,226.08000,223.11300,-1.32%,1260895 +2024-07-16,226.71000,230.97000,225.40000,230.70000,227.67200,2.04%,1147619 +2024-07-17,230.55000,235.30000,229.76500,234.05000,230.97800,1.45%,1228449 +2024-07-18,231.50000,235.55000,231.49000,231.74000,228.69900,-0.99%,1063279 +2024-07-19,235.05000,235.05000,229.45000,230.74000,227.71200,-0.43%,1075022 +2024-07-22,231.27000,232.22000,229.04000,231.09000,228.05700,0.15%,866743 +2024-07-23,232.00000,234.45000,230.37000,234.33000,231.25500,1.40%,1353862 +2024-07-24,235.45000,238.17000,234.46000,237.34000,234.22500,1.28%,1226363 +2024-07-25,237.34000,241.60000,231.82000,232.78000,229.72500,-1.92%,2070432 +2024-07-26,234.78000,239.22000,232.38000,237.30000,234.18600,1.94%,1384408 +2024-07-29,236.95000,238.87000,233.87000,237.84000,234.71800,0.23%,1032669 +2024-07-30,236.99000,242.25000,236.99000,241.74000,238.56700,1.64%,1719174 +2024-07-31,240.05000,242.82500,237.24000,241.06000,237.89600,-0.28%,3515357 +2024-08-01,227.55000,237.73000,226.00000,236.01000,232.91200,-2.09%,3769897 +2024-08-02,237.00000,242.55000,236.21000,241.87000,238.69600,2.48%,1803035 +2024-08-05,241.17000,243.78000,234.89200,235.78000,232.68600,-2.52%,1474246 +2024-08-06,235.00000,238.92000,233.59000,235.51000,232.41900,-0.11%,1277594 +2024-08-07,235.76000,238.77100,232.21000,232.62000,229.56700,-1.23%,1104432 +2024-08-08,232.56000,236.08000,231.76000,234.39000,231.31400,0.76%,1127474 +2024-08-09,234.51000,236.47000,233.04000,235.90000,232.80400,0.64%,801158 +2024-08-12,235.08000,236.17000,233.80500,234.13000,231.05700,-0.75%,1330618 +2024-08-13,233.89000,236.82000,233.50000,236.28000,233.17900,0.92%,1255870 +2024-08-14,235.71000,236.71800,233.61500,234.08000,231.00800,-0.93%,1075032 +2024-08-15,234.00000,234.56000,232.03000,234.02000,230.94900,-0.03%,2135696 +2024-08-16,234.76000,237.13500,234.50000,236.33000,233.22800,0.99%,917471 +2024-08-19,236.33000,237.25000,235.43000,235.90000,232.80400,-0.18%,1025230 +2024-08-20,235.69000,236.24000,233.96500,234.74000,231.65900,-0.49%,791401 +2024-08-21,235.49000,235.69000,234.03000,234.85000,231.76800,0.05%,1310030 +2024-08-22,235.79000,235.85000,234.17000,235.30000,232.21200,0.19%,1031387 +2024-08-23,236.04000,236.49000,234.28000,236.38000,233.27800,0.46%,822086 +2024-08-26,237.00000,239.47000,235.62000,236.27000,233.16900,-0.05%,778172 +2024-08-27,236.78000,238.39000,236.24500,237.97000,234.84700,0.72%,923935 +2024-08-28,238.22000,239.67000,237.10900,238.90000,235.76500,0.39%,980706 +2024-08-29,239.79000,241.46000,239.28000,240.97000,237.80700,0.87%,707392 +2024-08-30,241.34000,242.61000,240.29000,242.41000,239.22800,0.60%,893412 +2024-09-03,242.00000,244.98000,241.70000,242.18000,239.00200,-0.09%,2125200 +2024-09-04,241.98000,242.47000,235.83000,236.34000,233.23800,-2.41%,1847751 +2024-09-05,236.33000,237.84000,232.92000,233.25000,230.18900,-1.31%,2413648 +2024-09-06,233.53000,235.74000,231.00000,232.67000,229.61600,-0.25%,1487106 +2024-09-09,232.68000,238.97500,232.38000,237.22000,235.04400,1.96%,1429257 +2024-09-10,236.94000,237.88500,233.88000,235.69000,233.52800,-0.64%,1235055 +2024-09-11,234.15000,234.97000,229.31000,233.69000,231.54700,-0.85%,1402110 +2024-09-12,233.42000,235.56000,231.48000,235.50000,233.34000,0.77%,1020393 +2024-09-13,235.66000,237.49500,233.79000,234.18000,232.03200,-0.56%,772554 +2024-09-16,235.78000,236.99000,232.85000,234.04000,231.89300,-0.06%,950968 +2024-09-17,233.50000,234.72000,229.60000,231.27000,229.14900,-1.18%,965705 +2024-09-18,231.58000,235.03500,229.64200,231.59000,229.46600,0.14%,1119131 +2024-09-19,234.30000,235.66500,232.55000,234.63000,232.47800,1.31%,2218089 +2024-09-20,233.31000,234.19000,231.53000,233.50000,231.35800,-0.48%,2231966 +2024-09-23,233.95000,235.22000,232.21000,234.73000,232.57700,0.53%,1495754 +2024-09-24,235.74000,238.69500,233.22000,236.95000,234.77700,0.95%,1370881 +2024-09-25,236.54000,237.00000,232.87200,235.20000,233.04300,-0.74%,1777623 +2024-09-26,235.14000,237.82000,233.59000,237.27000,235.09400,0.88%,1042000 +2024-09-27,238.37000,243.81000,237.84000,241.51000,239.29500,1.79%,1284525 +2024-09-30,241.55000,242.40500,238.02500,241.10000,238.88900,-0.17%,1250199 +2024-10-01,243.79000,244.00000,240.04000,241.67000,239.45300,0.24%,1279178 +2024-10-02,241.44000,242.08000,239.18000,239.76000,237.56100,-0.79%,1235210 +2024-10-03,239.16000,239.78400,237.29500,237.36000,235.18300,-1.00%,904919 +2024-10-04,237.62000,238.91000,236.58000,238.22000,236.03500,0.36%,712860 +2024-10-07,238.22000,239.31500,236.13000,237.46000,235.28200,-0.32%,1276871 +2024-10-08,236.85000,238.02000,235.40000,237.17000,234.99500,-0.12%,841902 +2024-10-09,236.95000,238.97000,235.34000,238.21000,236.02500,0.44%,763127 +2024-10-10,238.61000,238.61000,234.92000,235.54000,233.38000,-1.12%,850745 +2024-10-11,236.13000,237.43000,235.26000,236.50000,234.33100,0.41%,896619 +2024-10-14,236.62000,240.47000,235.44500,240.02000,237.81800,1.49%,737059 +2024-10-15,240.46000,244.50000,239.93000,241.82000,239.60200,0.75%,1127275 +2024-10-16,241.40000,242.94000,239.22500,240.24000,238.03600,-0.65%,1125732 +2024-10-17,240.42000,241.06000,238.99000,240.33000,238.12600,0.04%,964418 +2024-10-18,241.76000,244.13000,240.20500,243.75000,241.51400,1.42%,1082880 +2024-10-21,243.34000,243.34000,239.95100,240.52000,238.31400,-1.33%,586807 +2024-10-22,240.13000,240.45000,238.67100,239.71000,237.51100,-0.34%,697788 +2024-10-23,239.31000,240.64000,237.51000,240.52000,238.31400,0.34%,943889 +2024-10-24,240.80000,241.87000,238.51000,238.62000,236.43100,-0.79%,836766 +2024-10-25,238.75000,239.41000,236.89000,238.13000,235.94600,-0.21%,1001988 +2024-10-28,238.60000,240.90000,237.87000,238.91000,236.71900,0.33%,925159 +2024-10-29,238.77000,240.08000,237.44000,237.51000,235.33100,-0.59%,625301 +2024-10-30,236.00000,237.63500,235.77000,236.61000,234.44000,-0.38%,849458 +2024-10-31,235.23000,236.74000,233.45000,233.59000,231.44700,-1.28%,1429883 +2024-11-01,234.50000,236.72000,232.68000,235.24000,233.08200,0.71%,1278383 +2024-11-04,235.21000,237.42000,232.97500,234.33000,232.18100,-0.39%,1620501 +2024-11-05,233.23000,238.32000,231.06000,237.30000,235.12300,1.27%,1878024 +2024-11-06,244.33000,244.33000,236.00000,240.06000,237.85800,1.16%,2226228 +2024-11-07,238.85000,243.00000,226.82000,227.11000,225.02700,-5.39%,4041905 +2024-11-08,228.68000,233.82000,226.25000,231.64000,229.51500,1.99%,3891353 +2024-11-11,232.39000,236.00000,231.96000,234.61000,232.45800,1.28%,1439657 +2024-11-12,235.28000,235.87000,231.07000,231.27000,229.14900,-1.42%,1187099 +2024-11-13,230.97000,232.00000,229.07000,231.22000,229.09900,-0.02%,1215240 +2024-11-14,230.44000,230.44000,225.49500,227.17000,225.08600,-1.75%,2820954 +2024-11-15,227.00000,228.31000,223.49300,225.15000,223.08500,-0.89%,1965697 +2024-11-18,225.20000,228.08000,223.98000,224.10000,222.04400,-0.47%,1319618 +2024-11-19,222.51000,223.00000,220.54000,222.64000,220.59800,-0.65%,1379194 +2024-11-20,222.18000,222.91000,220.81000,222.39000,220.35000,-0.11%,1421005 +2024-11-21,222.05000,225.80000,221.03000,225.45000,223.38200,1.38%,1618785 +2024-11-22,225.97000,226.24000,223.13000,224.00000,221.94500,-0.64%,1677611 +2024-11-25,224.18000,226.12800,223.91000,225.48000,223.41200,0.66%,1914590 +2024-11-26,225.32000,225.58000,222.70000,224.25000,222.19300,-0.55%,2176561 +2024-11-27,224.25000,226.67100,220.38000,221.98000,219.94400,-1.01%,2373230 +2024-11-29,221.00000,223.18000,220.29000,221.90000,219.86500,-0.04%,1210254 +2024-12-02,222.00000,223.84000,220.73000,222.82000,220.77600,0.41%,1886319 +2024-12-03,222.76000,222.82000,221.00000,221.26000,219.23100,-0.70%,2493745 +2024-12-04,220.31000,222.37000,219.24000,221.43000,219.39900,0.08%,1780247 +2024-12-05,220.25000,223.19000,220.17000,222.24000,220.20200,0.37%,2362101 +2024-12-06,221.02000,222.08000,219.35000,220.02000,218.00200,-1.00%,2794929 +2024-12-09,219.03000,223.88000,218.96000,223.01000,221.99500,1.36%,2269225 +2024-12-10,223.68000,223.68000,220.91000,221.44000,220.43200,-0.70%,1804079 +2024-12-11,221.59000,222.93000,218.84000,221.04000,220.03400,-0.18%,1951275 +2024-12-12,221.38000,228.66000,220.97000,227.17000,226.13600,2.77%,3489619 +2024-12-13,226.75000,226.98000,222.53000,225.56000,224.53300,-0.71%,2747959 +2024-12-16,224.30000,231.74000,223.80500,227.56000,226.52400,0.89%,3053371 +2024-12-17,226.10000,229.14000,223.41000,225.64000,224.61300,-0.84%,2526182 +2024-12-18,227.32000,228.93000,223.94000,224.09000,223.07000,-0.69%,3387466 +2024-12-19,223.33000,225.80000,222.82000,223.83000,222.81100,-0.12%,2748979 +2024-12-20,223.96000,229.31000,223.51000,227.68000,226.64400,1.72%,3104556 +2024-12-23,226.34000,227.87000,225.30000,226.44000,225.40900,-0.54%,1783656 +2024-12-24,226.72000,227.13000,224.18500,226.95000,225.91700,0.23%,492253 +2024-12-26,226.33000,229.20000,225.26000,228.12000,227.08200,0.52%,1154562 +2024-12-27,226.75000,230.09000,226.72000,228.49000,227.45000,0.16%,1420943 +2024-12-30,227.42000,228.47100,224.77500,226.51000,225.47900,-0.87%,1695390 +2024-12-31,227.38000,229.24500,225.85000,226.87000,225.83700,0.16%,1364184 +2025-01-02,228.01000,229.00000,226.18000,226.49000,225.45900,-0.17%,1701936 +2025-01-03,227.12000,229.31500,225.90000,228.46000,227.42000,0.87%,1244386 +2025-01-06,227.56000,232.46500,227.50000,230.70000,229.65000,0.98%,1752323 +2025-01-07,230.95000,235.37000,230.95000,232.15000,231.09300,0.63%,1912254 +2025-01-08,232.58000,234.55000,230.00000,234.43000,233.36300,0.98%,2192834 +2025-01-10,232.25000,236.25000,231.65000,233.67000,232.60600,-0.32%,2597939 +2025-01-13,234.27000,238.11000,231.36000,236.19000,235.11500,1.08%,2267776 +2025-01-14,236.50000,237.40000,233.01000,235.80000,234.72700,-0.17%,2588559 +2025-01-15,237.00000,238.00000,227.66000,232.59000,231.53100,-1.36%,3098655 +2025-01-16,232.48000,236.76000,230.94000,236.30000,235.22400,1.60%,2257699 +2025-01-17,236.51000,238.49000,235.44000,237.38000,236.30000,0.46%,2110687 +2025-01-21,238.31000,241.27000,238.16000,240.37000,239.27600,1.26%,1918030 +2025-01-22,238.85000,239.96000,236.11000,237.92000,236.83700,-1.02%,1346115 +2025-01-23,238.48000,240.85500,237.24000,240.47000,239.37500,1.07%,1357387 +2025-01-24,239.00000,243.78000,238.62000,243.45000,242.34200,1.24%,1716535 +2025-01-27,245.00000,249.49000,244.14000,248.70000,247.56800,2.16%,1912533 +2025-01-28,248.68000,250.90800,247.96000,249.08000,247.94600,0.15%,1741452 +2025-01-29,249.30000,250.75000,246.42000,246.90000,245.77600,-0.88%,2116426 +2025-01-30,247.74000,250.16000,245.76000,248.49000,247.35900,0.64%,1401897 +2025-01-31,247.86000,249.36000,246.92000,247.60000,246.47300,-0.36%,2158706 +2025-02-03,248.32000,251.98500,245.55000,247.61000,246.48300,,2575266 +2025-02-04,246.02000,246.75000,241.77000,242.42000,241.31700,-2.10%,3037701 +2025-02-05,243.70000,245.22700,242.58400,245.06000,243.94500,1.09%,2061530 +2025-02-06,233.55000,239.24000,224.34500,227.21000,226.17600,-7.28%,5810828 +2025-02-07,229.15000,230.85000,226.55000,229.85000,228.80400,1.16%,3783111 +2025-02-10,229.85000,234.41000,228.63000,229.55000,228.50500,-0.13%,2748339 +2025-02-11,229.39000,230.55000,227.09000,229.52000,228.47500,-0.01%,1919335 +2025-02-12,227.50000,228.42000,225.62000,225.85000,224.82200,-1.60%,1269945 +2025-02-13,225.43000,226.19000,223.76000,225.01000,223.98600,-0.37%,1487031 +2025-02-14,227.25000,227.45000,224.78000,224.80000,223.77700,-0.09%,1131460 +2025-02-18,223.21000,225.20000,221.71000,225.13000,224.10500,0.15%,1335254 +2025-02-19,225.00000,228.26000,224.50000,227.56000,226.52400,1.08%,1072355 +2025-02-20,227.74000,228.31000,225.96000,227.93000,226.89300,0.16%,1425832 +2025-02-21,226.47000,229.59000,226.11000,227.43000,226.39500,-0.22%,1920682 +2025-02-24,227.09000,231.87000,226.80800,230.31000,229.26200,1.27%,1503885 +2025-02-25,230.45000,230.93000,227.78000,230.05000,229.00300,-0.11%,1701213 +2025-02-26,229.12000,229.88000,225.82000,227.59000,226.55400,-1.07%,1612711 +2025-02-27,227.00000,227.15000,223.82000,224.16000,223.14000,-1.51%,1528627 +2025-02-28,225.15000,226.90000,221.64000,225.53000,224.50300,0.61%,2568562 +2025-03-03,226.50000,229.92000,225.41000,228.45000,227.41000,1.29%,1623060 +2025-03-04,229.00000,230.07800,224.03000,224.27000,223.24900,-1.83%,1394873 +2025-03-05,223.31000,226.11900,222.31000,224.12000,223.10000,-0.07%,1885886 +2025-03-06,224.05000,226.07000,222.53000,225.34000,224.31400,0.54%,1961269 +2025-03-07,223.74000,230.53000,223.03000,229.54000,228.49500,1.86%,1813628 +2025-03-10,228.49000,235.34000,226.83000,227.45000,227.45000,-0.91%,2463707 +2025-03-11,226.63000,227.32000,223.30000,224.92000,224.92000,-1.11%,1982147 +2025-03-12,224.91000,227.31000,223.51300,223.82000,223.82000,-0.49%,2206489 +2025-03-13,222.64000,224.68000,222.01000,222.79000,222.79000,-0.46%,2650484 +2025-03-14,222.47000,226.47000,221.97500,225.98000,225.98000,1.43%,1157173 +2025-03-17,225.75000,228.79000,225.00000,227.83000,227.83000,0.82%,2032238 +2025-03-18,228.41000,232.77000,226.41000,232.12000,232.12000,1.88%,2638313 +2025-03-19,231.19000,233.51000,230.06300,231.79000,231.79000,-0.14%,2325109 +2025-03-20,231.75000,233.07000,230.51000,231.85000,231.85000,0.03%,1643640 +2025-03-21,231.09000,231.27000,227.93500,230.23000,230.23000,-0.70%,4373029 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/BIIB-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/BIIB-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..0adc5c325dc78771a792c38e5df60d60483317b8 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/BIIB-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,462.99000,467.64000,452.01000,452.71000,452.71000,-2.38%,2481382 +2015-03-25,449.06000,450.25000,431.39000,431.63000,431.63000,-4.66%,3743694 +2015-03-26,427.80000,432.88000,420.41000,428.93000,428.93000,-0.63%,3354325 +2015-03-27,430.12000,436.67000,429.36000,429.87000,429.87000,0.22%,1859181 +2015-03-30,433.68000,437.00000,428.60000,431.62000,431.62000,0.41%,1600075 +2015-03-31,430.16000,433.98000,422.10000,422.24000,422.24000,-2.17%,1808665 +2015-04-01,423.20000,423.47000,407.55000,413.81000,413.81000,-2.00%,2711733 +2015-04-02,415.40000,416.48000,410.64000,412.44000,412.44000,-0.33%,1701777 +2015-04-06,408.75000,420.09000,408.21000,413.42000,413.42000,0.24%,1873805 +2015-04-07,415.50000,425.37000,415.12500,418.09000,418.09000,1.13%,1571945 +2015-04-08,419.30000,427.50500,418.10000,425.36000,425.36000,1.74%,1540055 +2015-04-09,424.60000,431.78000,419.48000,426.63000,426.63000,0.30%,1341609 +2015-04-10,426.16000,428.83000,420.50000,425.65000,425.65000,-0.23%,1063127 +2015-04-13,426.70000,432.47000,422.52000,423.36000,423.36000,-0.54%,1263254 +2015-04-14,423.99000,426.48000,417.71000,423.57000,423.57000,0.05%,1365123 +2015-04-15,430.76000,432.74000,424.57000,430.96000,430.96000,1.74%,2038080 +2015-04-16,428.14000,432.88000,428.00000,428.65000,428.65000,-0.54%,1109018 +2015-04-17,424.00000,426.99000,416.84000,419.44000,419.44000,-2.15%,1837610 +2015-04-20,424.66000,424.77000,419.00000,422.92000,422.92000,0.83%,1183283 +2015-04-21,425.19000,426.17000,420.17000,422.11000,422.11000,-0.19%,1224628 +2015-04-22,423.88000,425.96000,418.55000,423.57000,423.57000,0.35%,1298164 +2015-04-23,423.00000,431.84100,421.00000,430.28000,430.28000,1.58%,1938171 +2015-04-24,410.00000,410.87000,395.00000,401.71000,401.71000,-6.64%,6084406 +2015-04-27,401.75000,403.45000,388.08000,389.27000,389.27000,-3.10%,3431994 +2015-04-28,388.80000,391.87000,374.36000,374.68000,374.68000,-3.75%,4923876 +2015-04-29,377.97000,388.45000,376.00000,383.78000,383.78000,2.43%,3255638 +2015-04-30,380.89000,383.83000,368.88000,373.93000,373.93000,-2.57%,2685872 +2015-05-01,377.52000,388.14000,377.52000,386.22000,386.22000,3.29%,2738394 +2015-05-04,389.45000,393.89300,384.75000,386.22000,386.22000,,1457011 +2015-05-05,385.00000,388.44500,381.00000,385.80000,385.80000,-0.11%,1594816 +2015-05-06,387.25000,389.99000,380.41000,383.56000,383.56000,-0.58%,1279740 +2015-05-07,384.00000,388.07000,380.61000,383.29000,383.29000,-0.07%,1298083 +2015-05-08,390.88000,399.50000,390.03000,398.43000,398.43000,3.95%,2037778 +2015-05-11,403.20000,404.00000,395.00000,396.91000,396.91000,-0.38%,1575058 +2015-05-12,393.20000,397.78000,389.00000,395.30000,395.30000,-0.41%,1142526 +2015-05-13,396.00000,398.38000,388.72000,390.04000,390.04000,-1.33%,1170296 +2015-05-14,392.98000,395.11000,387.36500,394.35000,394.35000,1.11%,1613094 +2015-05-15,395.00000,398.19000,389.07600,391.24000,391.24000,-0.79%,1443126 +2015-05-18,389.38000,396.40500,389.22000,395.42000,395.42000,1.07%,996354 +2015-05-19,396.01000,400.11000,393.96000,395.17000,395.17000,-0.06%,1346962 +2015-05-20,394.50000,403.48000,391.61000,401.00000,401.00000,1.48%,1478546 +2015-05-21,400.24000,401.65000,397.97000,401.15000,401.15000,0.04%,858982 +2015-05-22,399.19000,401.79000,397.40000,398.68000,398.68000,-0.62%,829840 +2015-05-26,397.17000,399.92800,391.62000,392.88000,392.88000,-1.45%,899787 +2015-05-27,393.81000,403.22000,391.52000,402.92000,402.92000,2.56%,1117038 +2015-05-28,402.30000,403.85000,399.10000,400.10000,400.10000,-0.70%,789137 +2015-05-29,400.09000,401.89000,395.64000,396.99000,396.99000,-0.78%,1303117 +2015-06-01,398.87000,399.58000,391.00000,393.35000,393.35000,-0.92%,1193635 +2015-06-02,391.36000,391.75500,384.00000,387.62000,387.62000,-1.46%,1947063 +2015-06-03,388.77000,393.79000,387.33000,387.48000,387.48000,-0.04%,1281539 +2015-06-04,385.50000,387.54000,382.54000,384.34000,384.34000,-0.81%,1527580 +2015-06-05,382.88000,389.75000,381.57000,387.86000,387.86000,0.92%,998812 +2015-06-08,387.66000,389.39000,384.67300,386.37000,386.37000,-0.38%,776984 +2015-06-09,384.27000,385.88000,378.82000,382.00000,382.00000,-1.13%,1260764 +2015-06-10,382.97000,390.06000,378.00000,388.50000,388.50000,1.70%,1573278 +2015-06-11,390.60000,395.15000,390.16000,393.54000,393.54000,1.30%,1323308 +2015-06-12,391.26000,395.80000,386.25000,388.77000,388.77000,-1.21%,1078418 +2015-06-15,386.64000,390.43000,382.02000,388.28000,388.28000,-0.13%,1048502 +2015-06-16,386.59000,390.99000,385.45500,388.28000,388.28000,,930941 +2015-06-17,389.35000,391.90000,386.31000,390.86000,390.86000,0.66%,920924 +2015-06-18,393.47000,404.90000,393.40000,401.55000,401.55000,2.73%,1677369 +2015-06-19,406.61000,414.00000,406.61000,411.05000,411.05000,2.37%,2951884 +2015-06-22,415.00000,420.00000,414.78500,417.57000,417.57000,1.59%,1185778 +2015-06-23,419.65000,420.99000,414.03900,416.26000,416.26000,-0.31%,1081740 +2015-06-24,415.43000,415.99000,410.27000,410.65000,410.65000,-1.35%,990646 +2015-06-25,412.92000,417.68000,410.06000,411.29000,411.29000,0.16%,902791 +2015-06-26,412.24000,413.70000,405.79000,408.73000,408.73000,-0.62%,958701 +2015-06-29,404.50000,407.86000,395.90000,396.21000,396.21000,-3.06%,1474127 +2015-06-30,403.55000,405.00000,396.66000,403.94000,403.94000,1.95%,1582231 +2015-07-01,408.32000,409.98000,404.37500,405.41000,405.41000,0.36%,992529 +2015-07-02,407.29000,407.98000,403.15000,404.28000,404.28000,-0.28%,929142 +2015-07-06,399.86000,412.00000,399.51000,404.63000,404.63000,0.09%,1189697 +2015-07-07,405.25000,409.91000,400.33000,408.06000,408.06000,0.85%,1488886 +2015-07-08,405.00000,406.23000,396.73000,397.68000,397.68000,-2.54%,1312892 +2015-07-09,403.56000,404.36000,399.29000,399.29000,399.29000,0.40%,1325282 +2015-07-10,401.00000,401.44000,381.86000,388.23000,388.23000,-2.77%,3887459 +2015-07-13,391.21000,395.79000,388.64000,391.23000,391.23000,0.77%,1517929 +2015-07-14,396.95000,403.21000,393.71500,400.20000,400.20000,2.29%,1507198 +2015-07-15,404.59000,407.83000,399.53000,400.55000,400.55000,0.09%,1471755 +2015-07-16,402.72000,407.31000,402.05000,403.73000,403.73000,0.79%,1335511 +2015-07-17,406.37000,407.13000,401.75000,404.66000,404.66000,0.23%,1890273 +2015-07-20,407.53000,409.40000,403.01000,408.93000,408.93000,1.06%,1816591 +2015-07-21,410.35000,412.24000,405.51000,409.50000,409.50000,0.14%,1768739 +2015-07-22,393.65000,401.11000,389.61000,391.74000,391.74000,-4.34%,4053512 +2015-07-23,394.17000,396.23000,384.51000,385.05000,385.05000,-1.71%,2602459 +2015-07-24,327.00000,327.00000,299.76000,300.03000,300.03000,-22.08%,16634140 +2015-07-27,305.40000,325.00000,303.76000,309.43000,309.43000,3.13%,9975021 +2015-07-28,312.52000,320.51000,308.68000,319.93000,319.93000,3.39%,3547037 +2015-07-29,321.92000,323.00000,309.15000,313.34000,313.34000,-2.06%,3278003 +2015-07-30,312.54000,319.42000,310.52000,317.00000,317.00000,1.17%,2303854 +2015-07-31,319.57000,322.35000,312.70000,318.78000,318.78000,0.56%,2261458 +2015-08-03,320.33000,325.80500,319.11000,324.38000,324.38000,1.76%,3024846 +2015-08-04,325.88000,334.80000,324.52000,330.38000,330.38000,1.85%,3586242 +2015-08-05,333.00000,338.51000,332.81000,335.41000,335.41000,1.52%,2302015 +2015-08-06,336.67000,337.50000,315.30000,316.60000,316.60000,-5.61%,3829962 +2015-08-07,316.00000,316.19000,305.66000,309.00000,309.00000,-2.40%,4259045 +2015-08-10,312.20000,317.25000,312.00000,314.94000,314.94000,1.92%,2452902 +2015-08-11,312.56000,319.12000,311.72000,314.85000,314.85000,-0.03%,1851604 +2015-08-12,312.30000,317.86000,307.50000,316.73000,316.73000,0.60%,1964264 +2015-08-13,316.97000,319.48000,313.75000,313.91000,313.91000,-0.89%,1316320 +2015-08-14,314.22000,316.26500,309.14000,312.61000,312.61000,-0.41%,2006873 +2015-08-17,313.49000,317.66000,311.02000,316.08000,316.08000,1.11%,1607216 +2015-08-18,316.80000,317.15300,310.60000,312.13000,312.13000,-1.25%,1213423 +2015-08-19,311.99000,319.35000,310.50000,315.82000,315.82000,1.18%,1832351 +2015-08-20,314.78000,316.90500,309.21000,309.90000,309.90000,-1.87%,1913245 +2015-08-21,305.71000,312.65000,295.46000,295.64000,295.64000,-4.60%,3659423 +2015-08-24,269.05000,295.15000,265.00000,278.35000,278.35000,-5.85%,5879878 +2015-08-25,292.64000,298.00000,281.50000,281.74500,281.74500,1.22%,3744224 +2015-08-26,290.10000,298.61000,283.44000,298.25000,298.25000,5.86%,3133927 +2015-08-27,301.37000,308.50000,299.36000,304.49000,304.49000,2.09%,2498606 +2015-08-28,301.00000,306.45200,299.76000,303.69000,303.69000,-0.26%,2059085 +2015-08-31,302.16000,304.51000,296.47000,297.30000,297.30000,-2.10%,1642381 +2015-09-01,292.22000,301.98000,291.26000,292.50000,292.50000,-1.61%,2498495 +2015-09-02,298.48000,304.43000,293.61000,304.21000,304.21000,4.00%,2271640 +2015-09-03,306.47000,309.72000,300.84000,301.63000,301.63000,-0.85%,1787811 +2015-09-04,297.72000,304.14000,295.03000,302.26000,302.26000,0.21%,1696618 +2015-09-08,306.91000,309.22000,302.55000,308.74000,308.74000,2.14%,1840920 +2015-09-09,313.55000,317.82500,302.47000,303.48000,303.48000,-1.70%,1623542 +2015-09-10,302.91000,315.77500,302.10800,312.62000,312.62000,3.01%,2189641 +2015-09-11,310.67000,315.50000,307.21000,315.37000,315.37000,0.88%,1928844 +2015-09-14,316.89000,318.20000,311.94000,316.23000,316.23000,0.27%,1812764 +2015-09-15,316.41000,321.65000,313.29000,319.86000,319.86000,1.15%,2060441 +2015-09-16,319.05000,322.41000,315.08000,319.56000,319.56000,-0.09%,1984884 +2015-09-17,321.19000,330.54000,318.38000,325.30000,325.30000,1.80%,2589181 +2015-09-18,321.06000,324.10000,313.00000,314.67000,314.67000,-3.27%,4618814 +2015-09-21,315.29000,315.43000,294.62000,297.16000,297.16000,-5.56%,4161886 +2015-09-22,292.52000,300.00000,289.00000,299.06000,299.06000,0.64%,4391710 +2015-09-23,299.27000,303.79000,296.30000,298.34000,298.34000,-0.24%,1642943 +2015-09-24,295.58000,298.14700,287.12000,293.01000,293.01000,-1.79%,2663070 +2015-09-25,298.78000,298.78000,280.32000,284.79000,284.79000,-2.81%,3366113 +2015-09-28,282.54000,284.00000,267.00000,272.28000,272.28000,-4.39%,4875675 +2015-09-29,270.60000,288.56900,270.60000,278.23000,278.23000,2.19%,3819690 +2015-09-30,283.98000,292.00000,283.06000,291.81000,291.81000,4.88%,2855682 +2015-10-01,291.99000,292.89000,282.45000,287.30000,287.30000,-1.55%,2871881 +2015-10-02,283.38000,290.75000,280.72000,290.35000,290.35000,1.06%,2981971 +2015-10-05,291.43000,292.48000,282.76000,286.55000,286.55000,-1.31%,2703044 +2015-10-06,282.41000,282.98000,269.00000,275.99000,275.99000,-3.69%,4313721 +2015-10-07,279.86000,284.61500,274.01000,279.24000,279.24000,1.18%,3469855 +2015-10-08,278.33000,281.50000,272.28000,279.88000,279.88000,0.23%,2558918 +2015-10-09,279.63000,280.00000,267.27000,269.16000,269.16000,-3.83%,4047227 +2015-10-12,270.92000,270.92000,263.51000,264.67000,264.67000,-1.67%,3686843 +2015-10-13,262.00000,270.82000,254.78000,256.04000,256.04000,-3.26%,4302890 +2015-10-14,260.44000,262.84500,254.40000,256.79000,256.79000,0.29%,3961370 +2015-10-15,256.31000,268.53000,254.00000,268.41000,268.41000,4.53%,2750293 +2015-10-16,270.18000,272.99000,267.00000,272.37000,272.37000,1.48%,2849338 +2015-10-19,270.87000,276.50000,268.04000,273.02000,273.02000,0.24%,2940026 +2015-10-20,273.06000,277.29000,264.58000,265.81000,265.81000,-2.64%,3539816 +2015-10-21,285.00000,291.01000,262.45000,276.34000,276.34000,3.96%,8416934 +2015-10-22,276.33000,283.48000,270.07000,276.83000,276.83000,0.18%,4522745 +2015-10-23,279.00000,280.88000,270.70300,276.99000,276.99000,0.06%,3866446 +2015-10-26,279.82000,282.15000,273.37000,274.60000,274.60000,-0.86%,3149224 +2015-10-27,276.00000,291.77000,275.11400,290.63000,290.63000,5.84%,3722592 +2015-10-28,291.95000,294.06000,285.50000,293.69000,293.69000,1.05%,3306720 +2015-10-29,294.30000,299.41000,290.77000,293.72000,293.72000,0.01%,3612027 +2015-10-30,294.00000,295.04000,290.00000,290.51000,290.51000,-1.09%,5209093 +2015-11-02,294.52000,303.31000,293.33000,303.08000,303.08000,4.33%,2785781 +2015-11-03,302.05000,304.37000,298.24000,299.14000,299.14000,-1.30%,2102417 +2015-11-04,299.84000,302.39000,293.05000,296.57000,296.57000,-0.86%,2437712 +2015-11-05,294.15000,295.00600,288.50000,293.03000,293.03000,-1.19%,2259889 +2015-11-06,293.09000,296.10000,287.73000,295.35000,295.35000,0.79%,2450102 +2015-11-09,294.00000,298.00000,291.76000,293.40000,293.40000,-0.66%,1787218 +2015-11-10,294.36000,298.98000,291.23000,297.22000,297.22000,1.30%,1801031 +2015-11-11,297.94000,303.30000,293.79000,293.89000,293.89000,-1.12%,2085547 +2015-11-12,292.50000,297.28000,290.91000,291.33000,291.33000,-0.87%,1457184 +2015-11-13,290.18000,293.28500,283.83000,284.84000,284.84000,-2.23%,1926788 +2015-11-16,285.93000,286.75000,278.28000,283.53000,283.53000,-0.46%,1960074 +2015-11-17,284.20000,285.77000,278.55000,279.49000,279.49000,-1.42%,2346010 +2015-11-18,280.65000,292.68000,279.31000,291.98000,291.98000,4.47%,2253239 +2015-11-19,292.00000,292.50000,286.53000,289.44000,289.44000,-0.87%,1625050 +2015-11-20,291.85000,292.43000,289.91000,290.16000,290.16000,0.25%,1723798 +2015-11-23,290.40000,297.88000,290.26000,294.25000,294.25000,1.41%,1392403 +2015-11-24,290.96000,292.61000,288.01000,289.15000,289.15000,-1.73%,1325436 +2015-11-25,290.00000,292.86000,289.29000,292.30000,292.30000,1.09%,1140055 +2015-11-27,292.97000,294.10000,290.78000,293.21000,293.21000,0.31%,465774 +2015-11-30,293.16000,294.26000,285.10000,286.86000,286.86000,-2.17%,1679305 +2015-12-01,289.30000,290.59000,285.80000,290.04000,290.04000,1.11%,1684282 +2015-12-02,289.14000,290.39000,284.58000,284.96000,284.96000,-1.75%,1369003 +2015-12-03,284.22000,285.58000,274.23000,275.44000,275.44000,-3.34%,1902741 +2015-12-04,277.00000,284.75000,276.12500,284.45000,284.45000,3.27%,1917051 +2015-12-07,283.31000,284.98000,279.70000,281.63000,281.63000,-0.99%,1739693 +2015-12-08,279.89000,289.76000,278.00000,288.46000,288.46000,2.43%,1751954 +2015-12-09,286.21000,290.09000,283.02000,284.61000,284.61000,-1.33%,1525367 +2015-12-10,285.36000,291.22000,284.68000,289.88000,289.88000,1.85%,1422778 +2015-12-11,285.54000,288.59000,282.23000,283.46000,283.46000,-2.21%,2029926 +2015-12-14,283.77000,285.00000,276.43000,282.39000,282.39000,-0.38%,1654957 +2015-12-15,285.01000,291.69000,282.56000,289.11000,289.11000,2.38%,1624303 +2015-12-16,292.23000,299.68000,290.00000,299.29000,299.29000,3.52%,2104190 +2015-12-17,299.04000,300.87000,296.37500,297.17000,297.17000,-0.71%,1705316 +2015-12-18,294.80000,299.82200,293.05000,293.37000,293.37000,-1.28%,2790223 +2015-12-21,294.84000,297.86000,293.50000,297.56000,297.56000,1.43%,1137559 +2015-12-22,298.00000,301.84000,296.35000,300.77000,300.77000,1.08%,1215815 +2015-12-23,303.79000,303.79000,299.16000,300.19000,300.19000,-0.19%,986521 +2015-12-24,300.29000,303.87000,299.50000,302.29000,302.29000,0.70%,540042 +2015-12-28,302.03000,304.98000,301.50000,303.84000,303.84000,0.51%,848355 +2015-12-29,304.99000,311.65000,304.77000,309.67000,309.67000,1.92%,1223257 +2015-12-30,309.98000,310.29000,307.00000,308.34000,308.34000,-0.43%,802451 +2015-12-31,306.10000,309.33000,306.10000,306.35000,306.35000,-0.65%,1063813 +2016-01-04,300.34000,301.02500,291.40000,294.62000,294.62000,-3.83%,2451141 +2016-01-05,295.38000,298.64000,293.56000,296.70000,296.70000,0.71%,1263926 +2016-01-06,292.60000,296.58000,291.01000,293.68000,293.68000,-1.02%,1540205 +2016-01-07,286.52000,289.99000,283.03000,284.01000,284.01000,-3.29%,1844924 +2016-01-08,284.65000,288.11000,280.00000,280.59000,280.59000,-1.20%,1808881 +2016-01-11,280.59000,283.95000,271.66000,278.54000,278.54000,-0.73%,2109571 +2016-01-12,281.18000,285.56000,271.00000,278.67000,278.67000,0.05%,1833879 +2016-01-13,279.42000,281.99000,267.00000,267.25000,267.25000,-4.10%,2108384 +2016-01-14,268.57000,283.30000,265.37000,280.57000,280.57000,4.98%,2414322 +2016-01-15,271.01000,279.89000,269.25000,273.33000,273.33000,-2.58%,2579877 +2016-01-19,276.98000,276.99000,264.72000,269.85000,269.85000,-1.27%,2209644 +2016-01-20,263.25000,272.78000,257.66000,269.35000,269.35000,-0.19%,2368262 +2016-01-21,269.67000,271.05000,261.02000,262.08000,262.08000,-2.70%,2530991 +2016-01-22,266.36000,269.48000,264.62000,268.92000,268.92000,2.61%,2111804 +2016-01-25,269.46000,271.21000,261.30000,262.10000,262.10000,-2.54%,1792368 +2016-01-26,262.76000,264.48000,257.78000,259.87000,259.87000,-0.85%,2108156 +2016-01-27,275.05000,285.28000,270.34000,273.26000,273.26000,5.15%,5159614 +2016-01-28,275.77000,276.97000,261.70000,265.96000,265.96000,-2.67%,3056490 +2016-01-29,268.42000,273.90000,265.70000,273.06000,273.06000,2.67%,3080416 +2016-02-01,270.34000,275.83000,269.58300,273.45000,273.45000,0.14%,1852008 +2016-02-02,267.74000,271.20000,265.16000,266.06000,266.06000,-2.70%,1929816 +2016-02-03,267.58000,270.74000,261.00000,270.43000,270.43000,1.64%,2086401 +2016-02-04,270.16000,279.37500,269.11000,273.27000,273.27000,1.05%,2073406 +2016-02-05,271.10000,272.67000,258.46000,263.86000,263.86000,-3.44%,2856944 +2016-02-08,260.45000,260.45000,248.16000,250.77000,250.77000,-4.96%,2758161 +2016-02-09,246.54000,255.00000,243.85000,249.99000,249.99000,-0.31%,2386904 +2016-02-10,253.35000,257.37000,249.28000,252.20000,252.20000,0.88%,1763503 +2016-02-11,246.31000,250.01500,243.03000,245.11000,245.11000,-2.81%,2171180 +2016-02-12,248.78000,249.20000,242.07000,247.22000,247.22000,0.86%,2119511 +2016-02-16,249.00000,257.42000,249.00000,256.52000,256.52000,3.76%,2084238 +2016-02-17,256.29000,265.86000,256.08000,265.63000,265.63000,3.55%,1921449 +2016-02-18,266.60000,266.96000,258.51000,259.05000,259.05000,-2.48%,1536157 +2016-02-19,257.36000,263.00000,255.12000,261.40000,261.40000,0.91%,1450147 +2016-02-22,265.26000,266.00000,261.34000,265.83000,265.83000,1.69%,1218089 +2016-02-23,264.81000,265.86000,257.90000,258.99000,258.99000,-2.57%,1539215 +2016-02-24,256.35000,257.68400,249.01000,257.22000,257.22000,-0.68%,1433723 +2016-02-25,261.90000,262.84000,259.16000,262.35000,262.35000,1.99%,1520232 +2016-02-26,264.06000,266.47000,260.87600,264.49000,264.49000,0.82%,1603838 +2016-02-29,262.68000,265.60000,259.18000,259.42000,259.42000,-1.92%,1790106 +2016-03-01,261.37000,271.01000,259.25000,270.90000,270.90000,4.43%,1928394 +2016-03-02,270.17000,274.57000,268.66000,273.66000,273.66000,1.02%,1664018 +2016-03-03,272.22000,272.82000,266.14000,268.64000,268.64000,-1.83%,1430947 +2016-03-04,269.64000,269.68000,263.12500,263.94000,263.94000,-1.75%,1640771 +2016-03-07,262.14000,272.44000,261.20000,269.52000,269.52000,2.11%,1681155 +2016-03-08,267.24000,269.02000,260.78000,261.28000,261.28000,-3.06%,1490335 +2016-03-09,261.26000,263.28000,252.38000,255.66000,255.66000,-2.15%,1892508 +2016-03-10,257.00000,260.57000,251.00000,251.97000,251.97000,-1.44%,1962820 +2016-03-11,255.98000,260.04000,255.10000,259.74000,259.74000,3.08%,1759902 +2016-03-14,258.91000,259.89000,256.90000,257.77000,257.77000,-0.76%,1242377 +2016-03-15,257.47000,257.92000,248.54000,250.33000,250.33000,-2.89%,1954790 +2016-03-16,250.42000,256.19000,247.61300,250.84000,250.84000,0.20%,1744823 +2016-03-17,250.00000,250.03000,242.25000,246.31000,246.31000,-1.81%,1894960 +2016-03-18,247.83000,251.16000,243.21000,250.78000,250.78000,1.81%,3347878 +2016-03-21,249.52000,257.41000,247.01000,256.05000,256.05000,2.10%,1451654 +2016-03-22,252.70000,261.38000,252.20000,259.42000,259.42000,1.32%,1564556 +2016-03-23,257.00000,258.35000,253.59000,255.24000,255.24000,-1.61%,1545596 +2016-03-24,253.79000,257.54000,251.13000,254.69000,254.69000,-0.22%,1077050 +2016-03-28,255.05000,256.71000,251.45000,251.76000,251.76000,-1.15%,1018969 +2016-03-29,251.68000,254.97000,246.74000,254.68000,254.68000,1.16%,1276632 +2016-03-30,256.04000,257.91500,252.63000,254.18000,254.18000,-0.20%,1162260 +2016-03-31,255.07000,261.40000,254.19000,260.32000,260.32000,2.42%,1550277 +2016-04-01,258.83000,261.96000,257.50000,260.54000,260.54000,0.08%,2156239 +2016-04-04,260.56000,266.00000,260.04100,264.01000,264.01000,1.33%,2414503 +2016-04-05,262.28000,267.75000,262.15000,265.62000,265.62000,0.61%,1700690 +2016-04-06,266.33000,280.58000,266.17000,279.57000,279.57000,5.25%,3018816 +2016-04-07,278.03000,280.69900,271.15000,273.04000,273.04000,-2.34%,2006137 +2016-04-08,275.00000,275.16000,267.33000,270.83000,270.83000,-0.81%,2135965 +2016-04-11,271.57000,272.98000,264.21000,265.19000,265.19000,-2.08%,1888514 +2016-04-12,265.00000,268.68000,262.27000,267.61000,267.61000,0.91%,1459066 +2016-04-13,269.22000,272.76700,267.35000,271.73000,271.73000,1.54%,1394969 +2016-04-14,270.71000,272.00000,269.07000,270.56000,270.56000,-0.43%,910058 +2016-04-15,270.56000,271.07000,265.31000,268.50000,268.50000,-0.76%,1685157 +2016-04-18,267.85000,273.37000,267.04000,272.92000,272.92000,1.65%,1541310 +2016-04-19,273.10000,275.98000,270.23200,271.00000,271.00000,-0.70%,1397437 +2016-04-20,271.92000,271.92000,263.31000,265.89000,265.89000,-1.89%,2522477 +2016-04-21,268.84000,280.13300,268.84000,279.60000,279.60000,5.16%,3153554 +2016-04-22,280.40000,283.54000,278.21000,282.70000,282.70000,1.11%,2355104 +2016-04-25,281.57000,286.32000,281.56000,284.85000,284.85000,0.76%,1663573 +2016-04-26,285.63000,285.95000,280.67000,281.70000,281.70000,-1.11%,1473726 +2016-04-27,281.57000,282.00000,278.52000,280.06000,280.06000,-0.58%,1099742 +2016-04-28,278.00000,284.05000,277.51000,281.08000,281.08000,0.36%,1403403 +2016-04-29,278.24000,280.53000,271.39500,274.99000,274.99000,-2.17%,1941004 +2016-05-02,274.74000,274.99000,268.88300,273.69000,273.69000,-0.47%,1359264 +2016-05-03,272.82000,276.61000,271.09000,273.71000,273.71000,0.01%,1603572 +2016-05-04,271.70000,271.75000,262.44000,263.12000,263.12000,-3.87%,1788237 +2016-05-05,263.58000,265.40000,262.63000,264.62000,264.62000,0.57%,1105910 +2016-05-06,263.47000,265.87000,260.89000,263.61000,263.61000,-0.38%,1202308 +2016-05-09,264.72000,273.13800,264.10000,270.17000,270.17000,2.49%,1425832 +2016-05-10,271.64000,273.61000,269.60000,273.27000,273.27000,1.15%,1031756 +2016-05-11,272.22000,273.61000,267.00000,267.25000,267.25000,-2.20%,971498 +2016-05-12,268.25000,270.55000,259.59000,262.71000,262.71000,-1.70%,1299337 +2016-05-13,261.41000,264.98000,260.10000,262.03000,262.03000,-0.26%,997710 +2016-05-16,263.03000,266.95000,262.60000,266.26000,266.26000,1.61%,1306115 +2016-05-17,265.15000,267.89000,263.08000,263.52000,263.52000,-1.03%,1160998 +2016-05-18,262.65000,265.82000,262.26300,264.29000,264.29000,0.29%,1040769 +2016-05-19,262.80000,264.70000,256.42000,258.72000,258.72000,-2.11%,1281160 +2016-05-20,259.31000,265.55000,259.00000,263.66000,263.66000,1.91%,1340393 +2016-05-23,263.77000,267.17800,263.15000,264.85000,264.85000,0.45%,848539 +2016-05-24,266.33000,273.42000,263.94000,272.94000,272.94000,3.05%,1560917 +2016-05-25,273.73000,280.07000,273.51000,279.70000,279.70000,2.48%,1796363 +2016-05-26,279.53000,284.28000,279.09000,282.00000,282.00000,0.82%,1829382 +2016-05-27,282.00000,284.25000,280.61000,282.79000,282.79000,0.28%,1262957 +2016-05-31,285.00000,291.63000,284.65600,289.73000,289.73000,2.45%,2146497 +2016-06-01,287.97000,289.95000,286.14000,286.82000,286.82000,-1.00%,1418366 +2016-06-02,286.88000,289.91000,286.56500,289.73000,289.73000,1.01%,1128675 +2016-06-03,289.51000,292.69000,283.79000,290.23000,290.23000,0.17%,1472999 +2016-06-06,290.00000,290.74000,285.21000,289.84000,289.84000,-0.13%,1618702 +2016-06-07,264.45000,264.73000,250.87000,252.86000,252.86000,-12.76%,8876397 +2016-06-08,255.03000,256.79000,251.41000,254.17000,254.17000,0.52%,3610356 +2016-06-09,253.14000,256.19000,249.57000,250.46000,250.46000,-1.46%,2860184 +2016-06-10,248.15000,249.04000,244.02000,246.13000,246.13000,-1.73%,2455325 +2016-06-13,245.76000,248.40000,244.04000,244.35000,244.35000,-0.72%,1628246 +2016-06-14,243.35000,245.01300,240.16000,241.70000,241.70000,-1.08%,1696739 +2016-06-15,242.38000,242.99000,238.59000,238.91000,238.91000,-1.15%,2101563 +2016-06-16,236.91000,243.34000,236.54000,242.19000,242.19000,1.37%,1995519 +2016-06-17,242.27000,242.27000,238.20000,238.21000,238.21000,-1.64%,2219712 +2016-06-20,241.00000,242.50000,237.17000,237.39000,237.39000,-0.34%,1401107 +2016-06-21,238.00000,238.99000,232.99000,233.00000,233.00000,-1.85%,1955884 +2016-06-22,233.66000,238.48000,232.16000,234.60000,234.60000,0.69%,2622350 +2016-06-23,237.18000,238.79000,235.76200,238.62000,238.62000,1.71%,1402996 +2016-06-24,232.00000,235.29600,229.00000,229.02000,229.02000,-4.02%,2685048 +2016-06-27,227.00000,229.54000,223.02100,224.60000,224.60000,-1.93%,2929862 +2016-06-28,225.68000,229.75000,225.68000,228.52000,228.52000,1.75%,2115685 +2016-06-29,232.87000,239.85000,232.00000,238.91000,238.91000,4.55%,2881234 +2016-06-30,239.31000,241.90000,236.67000,241.82000,241.82000,1.22%,2093220 +2016-07-01,242.57000,246.54500,241.59000,245.06000,245.06000,1.34%,1465515 +2016-07-05,244.62000,244.80000,240.07000,242.03000,242.03000,-1.24%,1239300 +2016-07-06,241.64000,247.89000,240.71000,247.48000,247.48000,2.25%,1750938 +2016-07-07,247.24000,249.66000,245.22100,247.27000,247.27000,-0.08%,1140351 +2016-07-08,248.63000,251.78000,246.11000,251.30000,251.30000,1.63%,1296446 +2016-07-11,253.25000,255.10000,251.12000,252.54000,252.54000,0.49%,1746571 +2016-07-12,253.78000,254.85000,251.29000,253.36000,253.36000,0.32%,1175107 +2016-07-13,254.24000,254.27000,250.82000,251.19000,251.19000,-0.86%,1285359 +2016-07-14,253.30000,253.80000,250.02000,252.87000,252.87000,0.67%,1295371 +2016-07-15,254.12000,260.45000,253.81000,260.30000,260.30000,2.94%,2404882 +2016-07-18,260.04000,262.80000,257.47000,261.50000,261.50000,0.46%,2133040 +2016-07-19,260.94000,262.49000,258.16000,259.82000,259.82000,-0.64%,1094509 +2016-07-20,259.87000,263.16000,257.56900,262.41000,262.41000,1.00%,1830168 +2016-07-21,279.76000,282.54000,274.22600,282.45000,282.45000,7.64%,5548039 +2016-07-22,282.09000,290.92000,281.38100,287.78000,287.78000,1.89%,3394578 +2016-07-25,287.84000,290.58000,285.02000,287.35000,287.35000,-0.15%,1977714 +2016-07-26,286.00000,289.95000,285.46700,287.04000,287.04000,-0.11%,1987081 +2016-07-27,286.83000,288.77000,286.08000,288.35000,288.35000,0.46%,1458156 +2016-07-28,288.61000,289.98000,285.07000,289.03000,289.03000,0.24%,1454493 +2016-07-29,288.85000,290.46000,286.80000,289.93000,289.93000,0.31%,1338487 +2016-08-01,300.00000,307.49500,299.06000,301.83000,301.83000,4.10%,3565617 +2016-08-02,302.88000,333.65000,297.66000,330.11000,330.11000,9.37%,7799985 +2016-08-03,321.77000,324.30000,310.06000,321.34000,321.34000,-2.66%,6040515 +2016-08-04,320.15000,320.45000,314.01000,314.56000,314.56000,-2.11%,2002341 +2016-08-05,316.16000,318.91000,313.69000,315.96000,315.96000,0.45%,1358794 +2016-08-08,316.02000,316.35000,309.16000,313.65000,313.65000,-0.73%,2136783 +2016-08-09,313.72000,316.24000,311.80000,314.42000,314.42000,0.25%,1132233 +2016-08-10,315.00000,315.00000,307.14000,308.87000,308.87000,-1.77%,1236312 +2016-08-11,309.47000,316.25000,309.42000,314.49000,314.49000,1.82%,1771130 +2016-08-12,311.99000,315.23000,311.65000,313.94000,313.94000,-0.17%,993791 +2016-08-15,313.40000,315.08000,310.01000,313.39000,313.39000,-0.18%,929774 +2016-08-16,313.27000,316.67000,312.64000,313.42000,313.42000,0.01%,946103 +2016-08-17,314.17000,314.71000,311.29000,313.82000,313.82000,0.13%,852640 +2016-08-18,313.57000,313.76000,312.00000,313.38000,313.38000,-0.14%,878954 +2016-08-19,313.69000,319.89000,312.38500,316.81000,316.81000,1.09%,1393517 +2016-08-22,316.15000,320.82000,315.13000,316.81000,316.81000,,1317755 +2016-08-23,316.81000,322.99000,315.28000,318.17000,318.17000,0.43%,1429298 +2016-08-24,318.18000,321.74000,306.73000,309.33000,309.33000,-2.78%,1646520 +2016-08-25,309.03000,311.97000,301.02000,306.85000,306.85000,-0.80%,1669761 +2016-08-26,307.21000,310.74000,304.56000,308.17000,308.17000,0.43%,1124177 +2016-08-29,307.87000,309.13500,304.79000,306.13000,306.13000,-0.66%,1044953 +2016-08-30,305.24000,309.00000,305.00000,307.86000,307.86000,0.57%,1070960 +2016-08-31,307.68000,308.68000,304.22000,305.63000,305.63000,-0.72%,1044983 +2016-09-01,307.96000,309.25000,305.02000,306.03000,306.03000,0.13%,1068034 +2016-09-02,311.83000,318.88000,308.66000,313.59000,313.59000,2.47%,2233859 +2016-09-06,310.43000,316.47000,309.12000,310.67000,310.67000,-0.93%,1705393 +2016-09-07,309.96000,313.72000,309.96000,312.30000,312.30000,0.52%,1155574 +2016-09-08,311.35000,312.44500,307.42000,307.73000,307.73000,-1.46%,1482300 +2016-09-09,304.62000,305.48000,296.07000,296.10000,296.10000,-3.78%,1976236 +2016-09-12,294.14000,303.85000,293.83500,302.66000,302.66000,2.22%,1810964 +2016-09-13,300.25000,300.76000,294.74000,297.41000,297.41000,-1.73%,1829334 +2016-09-14,298.34000,304.11000,298.21000,299.79000,299.79000,0.80%,1538707 +2016-09-15,300.00000,304.46000,298.01000,302.82000,302.82000,1.01%,1276546 +2016-09-16,303.15000,306.29000,300.17000,304.51000,304.51000,0.56%,1874532 +2016-09-19,304.83000,308.00000,303.17000,303.50000,303.50000,-0.33%,1108344 +2016-09-20,306.06000,308.86000,304.00000,307.05000,307.05000,1.17%,1100149 +2016-09-21,309.00000,312.39000,304.11000,312.00000,312.00000,1.61%,1527608 +2016-09-22,313.07000,315.98000,311.37000,314.81000,314.81000,0.90%,1378024 +2016-09-23,312.58000,317.32000,312.11000,312.58000,312.58000,-0.71%,881641 +2016-09-26,311.70000,312.02000,308.68000,309.82000,309.82000,-0.88%,924232 +2016-09-27,309.78000,315.00000,307.50000,314.53000,314.53000,1.52%,1104517 +2016-09-28,315.99000,315.99000,308.74000,310.55000,310.55000,-1.27%,1020123 +2016-09-29,310.17000,312.47000,304.04000,305.78000,305.78000,-1.54%,1133926 +2016-09-30,306.59000,314.38000,306.04000,313.03000,313.03000,2.37%,2124784 +2016-10-03,313.00000,313.00000,308.85000,311.59000,311.59000,-0.46%,1001181 +2016-10-04,311.94000,314.00000,309.88500,311.48000,311.48000,-0.04%,914048 +2016-10-05,313.27000,313.32000,308.60000,309.70000,309.70000,-0.57%,977263 +2016-10-06,308.30000,309.89000,303.92000,305.99000,305.99000,-1.20%,865092 +2016-10-07,307.31000,308.00000,302.21500,305.59000,305.59000,-0.13%,1525994 +2016-10-10,308.00000,308.70000,304.27000,304.59000,304.59000,-0.33%,987242 +2016-10-11,304.13000,304.52000,296.32000,298.30000,298.30000,-2.07%,1494581 +2016-10-12,298.29000,299.12000,291.49000,291.88000,291.88000,-2.15%,1823719 +2016-10-13,289.19000,296.62000,288.91100,294.41000,294.41000,0.87%,1571633 +2016-10-14,295.63000,297.34000,290.13000,290.50000,290.50000,-1.33%,1149803 +2016-10-17,289.89000,293.42000,288.25000,291.67000,291.67000,0.40%,1209675 +2016-10-18,292.87000,298.57000,292.63000,295.05000,295.05000,1.16%,1153112 +2016-10-19,296.26000,296.53700,292.49000,295.14000,295.14000,0.03%,988160 +2016-10-20,293.85000,300.32000,293.77000,299.66000,299.66000,1.53%,1323709 +2016-10-21,299.07000,299.07000,289.78000,290.65000,290.65000,-3.01%,1567526 +2016-10-24,292.30000,293.40500,290.00000,290.78000,290.78000,0.04%,1088183 +2016-10-25,290.84000,291.08000,285.27500,286.00000,286.00000,-1.64%,1838332 +2016-10-26,294.98000,301.34000,291.30000,296.46000,296.46000,3.66%,2660104 +2016-10-27,298.00000,300.78000,290.51000,290.89000,290.89000,-1.88%,1554338 +2016-10-28,290.29000,290.47000,280.34000,283.64000,283.64000,-2.49%,1884480 +2016-10-31,284.91000,285.00000,279.23000,280.18000,280.18000,-1.22%,1448893 +2016-11-01,280.03000,285.18000,279.53000,282.56000,282.56000,0.85%,1371542 +2016-11-02,282.31000,282.31000,277.09000,277.26000,277.26000,-1.88%,1081865 +2016-11-03,277.65000,278.56600,272.98000,273.49000,273.49000,-1.36%,1407914 +2016-11-04,269.39000,279.93000,268.00000,277.00000,277.00000,1.28%,1307599 +2016-11-07,290.64000,297.27000,289.23000,295.62000,295.62000,6.72%,2189951 +2016-11-08,295.20000,299.07000,292.55000,295.60000,295.60000,-0.01%,1031009 +2016-11-09,312.00000,328.98000,309.68000,319.86000,319.86000,8.21%,4271743 +2016-11-10,321.95000,329.83000,319.49000,324.40000,324.40000,1.42%,2665842 +2016-11-11,320.29000,322.64400,314.47300,319.18000,319.18000,-1.61%,1619528 +2016-11-14,319.73000,324.83000,317.53500,321.49000,321.49000,0.72%,1567854 +2016-11-15,321.55000,323.15000,314.61000,322.58000,322.58000,0.34%,1685065 +2016-11-16,323.15000,325.30000,317.39000,317.65000,317.65000,-1.53%,1218135 +2016-11-17,318.23000,320.23500,315.35000,319.30000,319.30000,0.52%,1459513 +2016-11-18,318.86000,321.00000,313.31000,317.00000,317.00000,-0.72%,1298399 +2016-11-21,318.36000,320.30800,316.51500,318.32000,318.32000,0.42%,1331116 +2016-11-22,320.79000,321.00000,314.02000,318.11000,318.11000,-0.07%,1522222 +2016-11-23,293.82000,308.88000,293.80000,305.93000,305.93000,-3.83%,5378165 +2016-11-25,306.46000,307.15000,302.39000,305.20000,305.20000,-0.24%,741587 +2016-11-28,304.36000,305.84000,301.30000,303.78000,303.78000,-0.47%,1247877 +2016-11-29,304.73000,307.42000,302.53000,302.77000,302.77000,-0.33%,1389545 +2016-11-30,303.34000,304.30000,293.95000,294.07000,294.07000,-2.87%,2164882 +2016-12-01,296.32000,296.65000,293.11000,295.78000,295.78000,0.58%,1684754 +2016-12-02,296.53000,299.95000,293.04000,297.19000,297.19000,0.48%,1429360 +2016-12-05,298.94000,299.88800,289.48000,290.22000,290.22000,-2.35%,1870741 +2016-12-06,291.75000,294.45000,290.00000,291.16000,291.16000,0.32%,1572611 +2016-12-07,285.50000,288.97000,280.50000,285.30000,285.30000,-2.01%,1967395 +2016-12-08,285.80000,292.97000,278.58000,289.54000,289.54000,1.49%,4771276 +2016-12-09,305.24000,306.98000,281.79000,287.77000,287.77000,-0.61%,6257682 +2016-12-12,289.20000,290.95000,284.07000,286.49000,286.49000,-0.44%,1776185 +2016-12-13,286.75000,289.50000,284.81000,287.38000,287.38000,0.31%,1596156 +2016-12-14,288.21000,289.96000,285.24000,286.25000,286.25000,-0.39%,1299333 +2016-12-15,287.16000,288.53000,285.02000,286.97000,286.97000,0.25%,1706514 +2016-12-16,287.62000,289.09000,286.00000,286.40000,286.40000,-0.20%,2273191 +2016-12-19,286.59000,290.51000,272.96000,278.77000,278.77000,-2.66%,2553470 +2016-12-20,280.98000,286.67000,279.13000,285.59000,285.59000,2.45%,2219556 +2016-12-21,285.06000,285.65000,281.00000,283.11000,283.11000,-0.87%,1377843 +2016-12-22,281.83000,283.17000,280.02000,283.07000,283.07000,-0.01%,1061841 +2016-12-23,283.05000,288.38000,281.81000,287.53000,287.53000,1.58%,1118144 +2016-12-27,295.17000,296.38000,290.75000,291.12000,291.12000,1.25%,1453100 +2016-12-28,291.99000,292.11000,288.50000,289.25000,289.25000,-0.64%,1036170 +2016-12-29,288.96000,290.41000,285.23000,287.03000,287.03000,-0.77%,1120879 +2016-12-30,287.79000,288.56000,282.64000,283.58000,283.58000,-1.20%,1327153 +2017-01-03,285.82000,293.20000,284.86000,291.71000,291.71000,2.87%,1763443 +2017-01-04,291.59000,296.83000,290.04000,294.05000,294.05000,0.80%,1273467 +2017-01-05,294.81000,296.32000,292.21800,293.57000,293.57000,-0.16%,1318575 +2017-01-06,294.59000,296.41000,292.39000,295.00000,295.00000,0.49%,1082512 +2017-01-09,295.39000,300.00000,294.41000,299.02000,299.02000,1.36%,1430479 +2017-01-10,300.42000,301.42000,296.43000,297.79000,297.79000,-0.41%,1408419 +2017-01-11,296.95000,297.90500,285.00100,287.11000,287.11000,-3.59%,2450513 +2017-01-12,286.61000,288.99000,285.04000,287.77000,287.77000,0.23%,1354719 +2017-01-13,288.07000,289.86000,284.25000,284.75000,284.75000,-1.05%,1711466 +2017-01-17,284.28000,286.35000,281.08000,283.01000,283.01000,-0.61%,1971069 +2017-01-18,284.79000,286.16000,282.87000,283.61000,283.61000,0.21%,1079736 +2017-01-19,282.74000,284.84000,279.23000,280.35000,280.35000,-1.15%,1421500 +2017-01-20,282.07000,282.56000,279.41000,280.66000,280.66000,0.11%,1979109 +2017-01-23,280.35000,282.72000,275.49000,276.02000,276.02000,-1.65%,1858013 +2017-01-24,275.74000,278.40000,271.47000,273.82000,273.82000,-0.80%,1975246 +2017-01-25,274.54000,277.78000,271.43000,273.24000,273.24000,-0.21%,2788425 +2017-01-26,278.00000,285.78000,277.00000,278.89000,278.89000,2.07%,2419015 +2017-01-27,280.46000,281.98000,277.29000,278.21000,278.21000,-0.24%,1353362 +2017-01-30,278.27000,278.90100,274.22000,276.06000,276.06000,-0.77%,1300320 +2017-01-31,275.01000,278.00000,271.90000,277.24000,277.24000,0.43%,1856355 +2017-02-01,278.98000,282.07000,277.51000,281.69000,281.69000,1.61%,1699544 +2017-02-02,263.76000,264.52000,260.50000,264.23000,264.23000,-6.20%,2733879 +2017-02-03,264.98000,266.00000,261.76000,264.67000,264.67000,0.17%,1537510 +2017-02-06,264.46000,265.73000,263.18000,264.91000,264.91000,0.09%,1619058 +2017-02-07,269.47000,269.67000,264.56000,266.11000,266.11000,0.45%,1546866 +2017-02-08,265.43000,269.01000,265.43000,268.74000,268.74000,0.99%,1922644 +2017-02-09,268.24000,271.16000,267.74000,270.44000,270.44000,0.63%,1399655 +2017-02-10,270.68000,276.41000,269.98000,274.76000,274.76000,1.60%,1648854 +2017-02-13,276.28000,279.76000,275.16000,278.91000,278.91000,1.51%,1795505 +2017-02-14,279.86000,286.06000,279.01000,285.14000,285.14000,2.23%,2404545 +2017-02-15,284.57000,292.89000,284.24000,292.64000,292.64000,2.63%,2601209 +2017-02-16,292.50000,293.98000,287.76000,290.13000,290.13000,-0.86%,1834892 +2017-02-17,290.00000,291.90000,287.76000,288.94000,288.94000,-0.41%,2022911 +2017-02-21,289.16000,289.91000,286.22000,286.90000,286.90000,-0.71%,1471212 +2017-02-22,287.75000,289.43000,285.22000,287.63000,287.63000,0.25%,1045957 +2017-02-23,287.75000,288.11000,283.36000,284.75000,284.75000,-1.00%,1418866 +2017-02-24,285.01000,285.81000,266.00000,285.13000,285.13000,0.13%,1768544 +2017-02-27,285.39000,291.25000,284.27000,291.13000,291.13000,2.10%,1295089 +2017-02-28,290.13000,291.42000,287.19000,288.60000,288.60000,-0.87%,1251341 +2017-03-01,290.07000,294.17000,289.14000,293.26000,293.26000,1.61%,1319662 +2017-03-02,293.64000,296.93000,291.00000,293.59000,293.59000,0.11%,1282367 +2017-03-03,293.12000,298.00000,293.12000,297.85000,297.85000,1.45%,1170895 +2017-03-06,297.09000,297.90000,294.40000,295.66000,295.66000,-0.74%,1395575 +2017-03-07,293.89000,293.89000,290.67000,291.10000,291.10000,-1.54%,1298355 +2017-03-08,290.18000,294.82000,288.72000,294.09000,294.09000,1.03%,1253038 +2017-03-09,291.27000,294.92000,290.44000,293.06000,293.06000,-0.35%,1281210 +2017-03-10,293.31000,293.90000,289.45000,292.24000,292.24000,-0.28%,1303701 +2017-03-13,291.55000,293.85000,290.15000,292.95000,292.95000,0.24%,1291753 +2017-03-14,292.27000,293.39000,290.18000,292.47000,292.47000,-0.16%,797920 +2017-03-15,293.14000,294.56000,289.39000,292.64000,292.64000,0.06%,1376048 +2017-03-16,285.01000,285.43000,275.70000,278.96000,278.96000,-4.67%,3870926 +2017-03-17,276.07000,280.61000,274.61000,276.09000,276.09000,-1.03%,3140208 +2017-03-20,276.86000,278.61000,272.97000,274.80000,274.80000,-0.47%,1666855 +2017-03-21,276.40000,284.71000,274.54000,275.79000,275.79000,0.36%,3841567 +2017-03-22,276.43000,278.54000,274.93000,277.87000,277.87000,0.75%,1333588 +2017-03-23,277.03000,279.39000,274.69000,275.41000,275.41000,-0.89%,1605032 +2017-03-24,277.08000,278.10000,272.87000,274.82000,274.82000,-0.21%,1368217 +2017-03-27,272.55000,276.71000,272.34000,275.23000,275.23000,0.15%,1133652 +2017-03-28,275.59000,276.71000,272.50000,274.11000,274.11000,-0.41%,1149367 +2017-03-29,273.91000,273.91000,268.20000,268.53000,268.53000,-2.04%,2632221 +2017-03-30,268.69000,270.07000,267.74000,269.06000,269.06000,0.20%,1448834 +2017-03-31,269.30000,275.00000,268.02000,273.42000,273.42000,1.62%,2747445 +2017-04-03,274.08000,274.79000,271.29000,272.69000,272.69000,-0.27%,1589017 +2017-04-04,273.00000,274.73000,272.57000,274.24000,274.24000,0.57%,1086219 +2017-04-05,274.48000,274.65000,270.07000,270.44000,270.44000,-1.39%,1340182 +2017-04-06,270.14000,272.60000,269.34000,270.94000,270.94000,0.18%,1623152 +2017-04-07,270.60000,270.84000,267.32000,268.73000,268.73000,-0.82%,1675541 +2017-04-10,268.68000,270.40000,268.14000,269.30000,269.30000,0.21%,860975 +2017-04-11,269.08000,270.00000,267.10000,268.65000,268.65000,-0.24%,1247187 +2017-04-12,270.37000,270.64000,267.77000,268.92000,268.92000,0.10%,1058104 +2017-04-13,269.09000,273.14000,267.51000,271.88000,271.88000,1.10%,1173771 +2017-04-17,271.50000,274.64000,271.00000,274.05000,274.05000,0.80%,1025839 +2017-04-18,273.93000,275.18000,269.72000,271.16000,271.16000,-1.05%,1379501 +2017-04-19,272.72000,274.00000,271.08000,271.94000,271.94000,0.29%,1190333 +2017-04-20,272.20000,273.63000,270.78000,272.46000,272.46000,0.19%,981158 +2017-04-21,272.72000,274.90000,271.62000,272.94000,272.94000,0.18%,1127569 +2017-04-24,274.93000,278.69000,274.61000,276.86000,276.86000,1.44%,2006291 +2017-04-25,290.00000,291.90000,285.90000,286.89000,286.89000,3.62%,3109051 +2017-04-26,285.28000,286.62000,279.57000,279.98000,279.98000,-2.41%,2104924 +2017-04-27,279.57000,281.22000,275.60000,276.57000,276.57000,-1.22%,2255643 +2017-04-28,277.09000,277.28000,271.06000,271.21000,271.21000,-1.94%,1769410 +2017-05-01,271.35000,273.81000,270.50000,271.03000,271.03000,-0.07%,1130696 +2017-05-02,271.51000,273.25000,269.72000,271.34000,271.34000,0.11%,1373809 +2017-05-03,271.44000,272.50000,270.09000,271.36000,271.36000,0.01%,921814 +2017-05-04,271.13000,272.53000,267.61000,268.60000,268.60000,-1.02%,1132386 +2017-05-05,268.32000,269.50000,261.00000,262.15000,262.15000,-2.40%,1907779 +2017-05-08,262.52000,263.60000,259.99000,260.42000,260.42000,-0.66%,1975153 +2017-05-09,260.99000,263.66000,260.28000,261.28000,261.28000,0.33%,1150520 +2017-05-10,260.63000,262.30000,257.02000,257.92000,257.92000,-1.29%,1428945 +2017-05-11,257.27000,258.19000,252.69000,254.15000,254.15000,-1.46%,1840998 +2017-05-12,255.41000,256.30000,253.30000,254.84000,254.84000,0.27%,1111845 +2017-05-15,253.97000,259.95000,253.97000,258.53000,258.53000,1.45%,1602188 +2017-05-16,259.44000,260.62000,256.60000,257.64000,257.64000,-0.34%,1047372 +2017-05-17,255.38000,256.14000,251.17000,251.34000,251.34000,-2.45%,1406434 +2017-05-18,252.23000,254.15000,251.59000,252.81000,252.81000,0.58%,1222965 +2017-05-19,253.41000,254.82000,249.71000,250.09000,250.09000,-1.08%,1986531 +2017-05-22,250.69000,251.00000,249.01000,250.04000,250.04000,-0.02%,1322374 +2017-05-23,250.97000,250.97000,247.97000,248.10000,248.10000,-0.78%,997873 +2017-05-24,249.30000,254.37000,246.12000,253.33000,253.33000,2.11%,2222761 +2017-05-25,252.65000,254.45000,252.00000,252.97000,252.97000,-0.14%,1551051 +2017-05-26,252.59000,253.62000,250.51000,250.80000,250.80000,-0.86%,819966 +2017-05-30,250.40000,251.55000,246.34000,246.54000,246.54000,-1.70%,1359009 +2017-05-31,247.31000,247.98000,244.28000,247.77000,247.77000,0.50%,1855958 +2017-06-01,250.03000,253.11000,248.61000,252.38000,252.38000,1.86%,1540279 +2017-06-02,252.98000,258.26000,252.14000,256.65000,256.65000,1.69%,1696571 +2017-06-05,257.37000,259.24000,255.73000,258.50000,258.50000,0.72%,1532930 +2017-06-06,257.06000,258.30000,254.96000,257.16000,257.16000,-0.52%,1064793 +2017-06-07,257.71000,258.57000,255.11000,255.43000,255.43000,-0.67%,1095865 +2017-06-08,255.25000,258.11000,254.52000,257.17000,257.17000,0.68%,1100062 +2017-06-09,256.31000,262.37000,254.87000,259.89000,259.89000,1.06%,1551837 +2017-06-12,260.23000,265.48000,259.57000,262.11000,262.11000,0.85%,1535937 +2017-06-13,261.97000,262.12000,259.55000,261.42000,261.42000,-0.26%,1265910 +2017-06-14,255.56000,257.38000,250.88000,253.37000,253.37000,-3.08%,3027446 +2017-06-15,253.60000,255.76000,253.15000,255.02000,255.02000,0.65%,1440039 +2017-06-16,255.49000,256.77000,250.89000,251.74000,251.74000,-1.29%,2299305 +2017-06-19,253.23000,262.28000,252.94000,260.54000,260.54000,3.50%,1898894 +2017-06-20,260.82000,269.00000,259.61000,266.00000,266.00000,2.10%,2204549 +2017-06-21,266.11000,279.81000,266.11000,278.60000,278.60000,4.74%,3093016 +2017-06-22,279.86000,284.21000,278.30000,280.57000,280.57000,0.71%,2760073 +2017-06-23,282.33000,284.46000,277.58000,280.32000,280.32000,-0.09%,2101276 +2017-06-26,281.74000,282.89000,277.64000,279.81000,279.81000,-0.18%,1247125 +2017-06-27,279.00000,279.40000,271.20000,271.25000,271.25000,-3.06%,1719741 +2017-06-28,271.25000,275.51000,269.09000,274.64000,274.64000,1.25%,1170983 +2017-06-29,275.00000,275.20000,268.91000,271.88000,271.88000,-1.00%,997024 +2017-06-30,273.70000,276.09000,269.58000,271.36000,271.36000,-0.19%,1303157 +2017-07-03,272.62000,275.11000,272.12000,272.52000,272.52000,0.43%,612454 +2017-07-05,272.97000,278.37000,272.61000,277.71000,277.71000,1.90%,1275678 +2017-07-06,275.57000,276.89000,271.00000,271.96000,271.96000,-2.07%,1243089 +2017-07-07,271.90000,274.86000,270.80000,273.93000,273.93000,0.72%,872087 +2017-07-10,273.50000,274.08000,270.31000,273.58000,273.58000,-0.13%,897741 +2017-07-11,273.10000,274.10000,269.50000,271.76000,271.76000,-0.67%,912709 +2017-07-12,274.15000,276.45000,272.33000,275.08000,275.08000,1.22%,1337236 +2017-07-13,276.04000,280.75000,272.61000,278.36000,278.36000,1.19%,1421079 +2017-07-14,279.74000,281.34000,277.77000,280.81000,280.81000,0.88%,884783 +2017-07-17,280.10000,284.31000,279.51000,282.65000,282.65000,0.66%,1528715 +2017-07-18,283.01000,283.68000,280.31000,282.60000,282.60000,-0.02%,1110876 +2017-07-19,283.52000,285.84000,280.51000,281.95000,281.95000,-0.23%,1049415 +2017-07-20,282.18000,284.32000,280.75000,281.44000,281.44000,-0.18%,1016347 +2017-07-21,280.25000,283.00000,280.02000,282.92000,282.92000,0.53%,965593 +2017-07-24,283.00000,285.35000,280.01000,284.70000,284.70000,0.63%,1388285 +2017-07-25,290.01000,291.91000,280.24000,282.96000,282.96000,-0.61%,3093649 +2017-07-26,288.55000,296.95000,285.02000,295.61000,295.61000,4.47%,2948310 +2017-07-27,295.14000,296.80000,285.03000,287.95000,287.95000,-2.59%,1696065 +2017-07-28,287.48000,289.30000,284.00000,287.44000,287.44000,-0.18%,855497 +2017-07-31,287.60000,290.96000,287.59000,289.59000,289.59000,0.75%,1266195 +2017-08-01,290.80000,291.86000,289.55000,291.15000,291.15000,0.54%,1177856 +2017-08-02,290.15000,291.62000,287.17000,288.00000,288.00000,-1.08%,1267574 +2017-08-03,288.85000,289.01000,285.00000,286.09000,286.09000,-0.66%,851784 +2017-08-04,286.89000,288.63000,284.45000,288.27000,288.27000,0.76%,740778 +2017-08-07,289.18000,291.17000,288.17000,291.01000,291.01000,0.95%,1023589 +2017-08-08,291.18000,291.70000,288.50000,289.26000,289.26000,-0.60%,899081 +2017-08-09,285.79000,289.47000,285.73000,288.74000,288.74000,-0.18%,714536 +2017-08-10,286.72000,287.11000,280.88000,281.15000,281.15000,-2.63%,1232338 +2017-08-11,282.40000,285.90000,281.29000,283.68000,283.68000,0.90%,720061 +2017-08-14,285.08000,286.58000,284.00000,286.05000,286.05000,0.84%,776463 +2017-08-15,287.10000,289.71000,285.51000,287.92000,287.92000,0.65%,853953 +2017-08-16,291.16000,296.91000,290.29000,294.08000,294.08000,2.14%,1600887 +2017-08-17,293.07000,294.00000,284.29000,284.42000,284.42000,-3.28%,1552052 +2017-08-18,283.31000,285.67000,281.65000,281.77000,281.77000,-0.93%,809361 +2017-08-21,280.95000,284.05000,280.60000,283.15000,283.15000,0.49%,599822 +2017-08-22,284.13000,288.15000,283.11000,286.72000,286.72000,1.26%,908503 +2017-08-23,286.00000,286.00000,282.26000,282.64000,282.64000,-1.42%,1032892 +2017-08-24,283.66000,285.80000,281.80000,285.45000,285.45000,0.99%,757107 +2017-08-25,287.31000,289.85000,284.89000,285.06000,285.06000,-0.14%,875012 +2017-08-28,288.12000,295.50000,287.00000,292.30000,292.30000,2.54%,1440310 +2017-08-29,289.36000,293.80000,289.36000,293.58000,293.58000,0.44%,900173 +2017-08-30,291.46000,305.49000,291.46000,303.75000,303.75000,3.46%,1867184 +2017-08-31,304.59000,316.85000,304.19000,316.56000,316.56000,4.22%,2492234 +2017-09-01,317.16000,322.12000,313.68000,321.01000,321.01000,1.41%,2076271 +2017-09-05,318.63000,319.82000,312.54000,315.83000,315.83000,-1.61%,1649003 +2017-09-06,317.48000,321.90000,314.28000,317.36000,317.36000,0.48%,1497396 +2017-09-07,317.36000,325.77000,315.00000,323.90000,323.90000,2.06%,1562833 +2017-09-08,326.73000,329.84000,323.69000,326.33000,326.33000,0.75%,1412699 +2017-09-11,329.60000,329.95000,322.82000,326.54000,326.54000,0.06%,1279222 +2017-09-12,326.82000,329.82000,324.44000,329.69000,329.69000,0.96%,1040923 +2017-09-13,329.57000,330.00000,323.40000,324.05000,324.05000,-1.71%,1140654 +2017-09-14,323.07000,326.20000,319.59000,323.66000,323.66000,-0.12%,1136583 +2017-09-15,324.91000,325.99000,320.37000,321.26000,321.26000,-0.74%,2141031 +2017-09-18,321.50000,321.81000,317.60000,318.18000,318.18000,-0.96%,948047 +2017-09-19,318.43000,319.44000,316.46000,317.93000,317.93000,-0.08%,693242 +2017-09-20,318.61000,321.60000,316.52000,319.00000,319.00000,0.34%,809751 +2017-09-21,316.39000,317.96000,314.44000,315.03000,315.03000,-1.24%,921763 +2017-09-22,311.30000,319.34000,311.30000,318.46000,318.46000,1.09%,969728 +2017-09-25,318.28000,321.50000,316.96000,317.51000,317.51000,-0.30%,1271579 +2017-09-26,318.21000,320.50000,314.00000,317.06000,317.06000,-0.14%,913798 +2017-09-27,318.57000,318.75000,311.73000,312.80000,312.80000,-1.34%,1061709 +2017-09-28,312.75000,314.57000,308.88000,310.00000,310.00000,-0.90%,944561 +2017-09-29,309.09000,313.60000,303.00000,313.12000,313.12000,1.01%,1634115 +2017-10-02,315.19000,317.13000,313.12000,316.17000,316.17000,0.97%,1589113 +2017-10-03,317.11000,317.80000,313.91000,317.39000,317.39000,0.39%,814674 +2017-10-04,313.57000,316.55000,306.00000,314.92000,314.92000,-0.78%,1028284 +2017-10-05,320.72000,330.98000,320.28000,326.74000,326.74000,3.75%,2128320 +2017-10-06,325.21000,328.50000,324.60000,327.48000,327.48000,0.23%,956294 +2017-10-09,327.46000,332.24000,326.33000,329.01000,329.01000,0.47%,902379 +2017-10-10,328.55000,332.87000,328.25000,332.83000,332.83000,1.16%,978462 +2017-10-11,332.12000,333.33000,329.27000,333.19000,333.19000,0.11%,898694 +2017-10-12,332.93000,334.32000,330.04000,333.31000,333.31000,0.04%,1093517 +2017-10-13,333.26000,338.94000,332.07000,337.64000,337.64000,1.30%,1347607 +2017-10-16,337.73000,344.37000,333.17000,335.68000,335.68000,-0.58%,1144338 +2017-10-17,343.12000,348.65000,339.69000,344.47000,344.47000,2.62%,1594698 +2017-10-18,346.56000,348.84000,343.54000,344.58000,344.58000,0.03%,1244064 +2017-10-19,343.40000,346.11000,338.11000,342.42000,342.42000,-0.63%,1229411 +2017-10-20,343.00000,343.31000,333.93000,338.10000,338.10000,-1.26%,1887814 +2017-10-23,335.25000,335.51000,327.83000,328.55000,328.55000,-2.82%,1873644 +2017-10-24,319.00000,321.11000,301.81000,315.73000,315.73000,-3.90%,5774059 +2017-10-25,317.96000,320.25000,313.00000,314.64000,314.64000,-0.35%,1794622 +2017-10-26,310.00000,313.57000,305.12000,307.64000,307.64000,-2.22%,1874851 +2017-10-27,307.45000,309.60000,305.00000,307.74000,307.74000,0.03%,1663184 +2017-10-30,307.74000,317.67000,307.20000,315.80000,315.80000,2.62%,1403089 +2017-10-31,315.18000,316.86000,310.50000,311.66000,311.66000,-1.31%,1088070 +2017-11-01,312.75000,319.95000,311.57000,315.73000,315.73000,1.31%,1319666 +2017-11-02,316.00000,319.22000,308.59000,309.40000,309.40000,-2.00%,1557639 +2017-11-03,309.79000,314.21000,308.21000,314.14000,314.14000,1.53%,809994 +2017-11-06,314.39000,319.40000,314.14000,315.47000,315.47000,0.42%,1035494 +2017-11-07,315.94000,315.98000,310.46000,313.57000,313.57000,-0.60%,803758 +2017-11-08,314.81000,314.81000,311.64000,312.58000,312.58000,-0.32%,1232174 +2017-11-09,312.00000,313.97000,308.90000,309.96000,309.96000,-0.84%,871658 +2017-11-10,310.10000,311.70000,306.39000,310.44000,310.44000,0.15%,816279 +2017-11-13,310.47000,316.07000,308.57000,315.71000,315.71000,1.70%,966328 +2017-11-14,313.34000,314.44000,307.50000,309.69000,309.69000,-1.91%,1156318 +2017-11-15,309.69000,313.19000,308.00000,310.28000,310.28000,0.19%,1144240 +2017-11-16,310.72000,314.62000,309.68000,313.98000,313.98000,1.19%,703859 +2017-11-17,313.47000,316.00000,310.18000,313.97000,313.97000,,826600 +2017-11-20,313.60000,315.76000,309.17000,309.46000,309.46000,-1.44%,645739 +2017-11-21,310.87000,311.22000,306.11000,309.06000,309.06000,-0.13%,1213762 +2017-11-22,308.91000,311.11000,307.15000,309.80000,309.80000,0.24%,693571 +2017-11-24,308.50000,310.35000,307.27000,308.97000,308.97000,-0.27%,514110 +2017-11-27,310.07000,312.45000,307.01000,311.73000,311.73000,0.89%,1319764 +2017-11-28,314.12000,317.39000,312.10000,317.14000,317.14000,1.74%,1026878 +2017-11-29,317.50000,321.29000,316.23000,319.96000,319.96000,0.89%,1360714 +2017-11-30,320.69000,323.69000,317.76000,322.17000,322.17000,0.69%,1181877 +2017-12-01,320.70000,323.07000,314.77000,319.35000,319.35000,-0.88%,1204605 +2017-12-04,319.20000,321.75000,315.56000,317.40000,317.40000,-0.61%,878795 +2017-12-05,317.66000,322.25000,317.66000,319.87000,319.87000,0.78%,841861 +2017-12-06,319.00000,320.58000,311.75000,314.66000,314.66000,-1.63%,926406 +2017-12-07,315.42000,319.91000,311.95000,319.57000,319.57000,1.56%,911066 +2017-12-08,321.00000,327.55000,319.85000,325.77000,325.77000,1.94%,1108571 +2017-12-11,327.09000,330.61000,322.66000,328.03000,328.03000,0.69%,998527 +2017-12-12,325.20000,327.90000,323.84000,327.75000,327.75000,-0.09%,708195 +2017-12-13,328.21000,332.84500,327.25000,330.71000,330.71000,0.90%,1081141 +2017-12-14,332.00000,332.00000,321.11000,323.55000,323.55000,-2.17%,1138763 +2017-12-15,328.61000,330.11500,321.73000,327.94000,327.94000,1.36%,1642865 +2017-12-18,329.67000,330.42000,324.54000,325.95000,325.95000,-0.61%,892489 +2017-12-19,326.13000,328.38500,324.00000,327.02000,327.02000,0.33%,799662 +2017-12-20,330.75000,335.80000,329.30000,333.47000,333.47000,1.97%,1261690 +2017-12-21,319.75000,328.60000,319.05000,322.52000,322.52000,-3.28%,2199170 +2017-12-22,323.16000,323.50000,318.76500,319.50000,319.50000,-0.94%,877091 +2017-12-26,319.45000,320.14000,316.25300,319.78000,319.78000,0.09%,652360 +2017-12-27,319.93000,322.25000,318.87000,320.07000,320.07000,0.09%,582212 +2017-12-28,320.60000,322.37500,319.26000,320.33000,320.33000,0.08%,488956 +2017-12-29,320.55000,322.75000,318.24000,318.57000,318.57000,-0.55%,592022 +2018-01-02,321.15000,335.43000,318.33000,334.17000,334.17000,4.90%,1411133 +2018-01-03,333.46000,340.45000,332.71000,339.85000,339.85000,1.70%,1114290 +2018-01-04,339.73000,341.40000,335.46000,339.99000,339.99000,0.04%,947509 +2018-01-05,342.00000,344.12000,339.06000,342.49000,342.49000,0.74%,1386163 +2018-01-08,341.45000,341.94000,327.26000,329.65000,329.65000,-3.75%,1384070 +2018-01-09,329.65000,339.49000,329.06000,336.36000,336.36000,2.04%,1297813 +2018-01-10,334.59000,339.94000,331.83500,336.72000,336.72000,0.11%,932466 +2018-01-11,338.01000,338.54000,329.34000,333.07000,333.07000,-1.08%,969963 +2018-01-12,333.31000,336.61000,331.51100,335.95000,335.95000,0.86%,878737 +2018-01-16,337.63000,344.87000,336.55600,338.85000,338.85000,0.86%,1213570 +2018-01-17,339.72000,347.78000,337.28000,344.87000,344.87000,1.78%,1381691 +2018-01-18,343.99000,345.00000,337.50000,344.44000,344.44000,-0.12%,1261946 +2018-01-19,347.57000,347.57000,341.82000,342.41000,342.41000,-0.59%,1183849 +2018-01-22,343.59000,347.82000,342.03000,347.64000,347.64000,1.53%,990681 +2018-01-23,348.00000,354.28000,345.73500,346.75000,346.75000,-0.26%,1120693 +2018-01-24,348.89000,350.12000,342.30000,346.50000,346.50000,-0.07%,1476341 +2018-01-25,358.00000,358.00000,341.21000,353.74000,353.74000,2.09%,1842473 +2018-01-26,356.17000,370.57000,356.05000,367.91000,367.91000,4.01%,2198277 +2018-01-29,365.15000,367.90000,357.47000,358.48000,358.48000,-2.56%,1291174 +2018-01-30,355.47000,357.75000,351.12500,352.59000,352.59000,-1.64%,1026838 +2018-01-31,357.34000,359.61000,345.72000,347.81000,347.81000,-1.36%,1367944 +2018-02-01,348.18000,352.38000,344.58000,346.00000,346.00000,-0.52%,1358200 +2018-02-02,343.98000,348.68500,342.31000,343.83000,343.83000,-0.63%,1052081 +2018-02-05,344.58000,348.34000,328.31000,328.31000,328.31000,-4.51%,1191443 +2018-02-06,322.52000,332.95000,321.11000,332.86000,332.86000,1.39%,1671988 +2018-02-07,329.90000,333.59000,326.25000,326.89000,326.89000,-1.79%,1198410 +2018-02-08,326.67000,328.69600,311.50000,311.79000,311.79000,-4.62%,1047217 +2018-02-09,313.27000,319.93000,302.28000,316.78000,316.78000,1.60%,2009303 +2018-02-12,319.25000,323.18000,315.50000,316.63000,316.63000,-0.05%,1283037 +2018-02-13,315.01000,319.00000,312.35000,316.99000,316.99000,0.11%,703074 +2018-02-14,315.36000,316.45000,288.00000,296.08000,296.08000,-6.60%,5374879 +2018-02-15,298.85000,300.75000,289.27000,299.38000,299.38000,1.11%,2967489 +2018-02-16,297.75000,298.50000,290.88100,291.87000,291.87000,-2.51%,2809022 +2018-02-20,292.00000,294.88000,286.51000,287.45000,287.45000,-1.51%,1881685 +2018-02-21,287.56000,290.66000,285.11000,286.10000,286.10000,-0.47%,1898211 +2018-02-22,287.70000,291.91000,283.97000,284.81000,284.81000,-0.45%,2471586 +2018-02-23,287.59000,294.24000,285.60000,292.78000,292.78000,2.80%,2518480 +2018-02-26,294.00000,296.10000,288.80000,290.01000,290.01000,-0.95%,1441722 +2018-02-27,290.83000,294.03000,289.42000,290.10000,290.10000,0.03%,1601840 +2018-02-28,291.26000,292.89500,287.39000,288.99000,288.99000,-0.38%,1693411 +2018-03-01,288.11000,291.44000,281.36000,282.35000,282.35000,-2.30%,2339235 +2018-03-02,278.22000,288.00000,277.00000,286.96000,286.96000,1.63%,1511910 +2018-03-05,284.16000,288.12500,282.59000,286.95000,286.95000,,904335 +2018-03-06,286.86000,288.68000,283.76000,285.98000,285.98000,-0.34%,881660 +2018-03-07,285.47000,285.83000,282.00000,284.54000,284.54000,-0.50%,1404930 +2018-03-08,285.47000,286.82000,283.22500,284.69000,284.69000,0.05%,1194464 +2018-03-09,285.87000,286.76000,281.70000,286.10000,286.10000,0.50%,1627459 +2018-03-12,286.00000,286.68000,279.29000,279.90000,279.90000,-2.17%,2322374 +2018-03-13,282.21000,286.54000,280.52000,283.24000,283.24000,1.19%,2235621 +2018-03-14,285.03000,289.17000,282.71000,285.72000,285.72000,0.88%,1941383 +2018-03-15,286.48000,288.26000,285.13000,286.70000,286.70000,0.34%,1322959 +2018-03-16,289.40000,292.30000,287.47000,287.62000,287.62000,0.32%,2099498 +2018-03-19,285.83000,286.49000,276.43000,278.37000,278.37000,-3.22%,1492213 +2018-03-20,278.66000,281.40300,276.51000,279.68000,279.68000,0.47%,1260315 +2018-03-21,279.61000,280.98000,275.86100,277.29000,277.29000,-0.85%,1238630 +2018-03-22,275.46000,278.37000,271.63000,271.89000,271.89000,-1.95%,1627861 +2018-03-23,272.95000,273.25000,259.76000,260.13000,260.13000,-4.33%,2912361 +2018-03-26,263.24000,270.20300,262.48000,268.20000,268.20000,3.10%,2165214 +2018-03-27,269.75000,273.37000,263.41000,265.16000,265.16000,-1.13%,1645960 +2018-03-28,266.38000,275.00000,265.69000,271.82000,271.82000,2.51%,1991754 +2018-03-29,273.11000,276.44000,271.00000,273.82000,273.82000,0.74%,1237813 +2018-04-02,272.02000,272.54000,261.00000,266.89000,266.89000,-2.53%,1550342 +2018-04-03,267.97000,270.82000,262.49000,266.48000,266.48000,-0.15%,1456552 +2018-04-04,263.63000,273.31000,263.62000,272.40000,272.40000,2.22%,1603149 +2018-04-05,271.83000,272.99000,263.84000,264.98000,264.98000,-2.72%,1804327 +2018-04-06,263.51000,266.16000,256.77000,257.65000,257.65000,-2.77%,1954005 +2018-04-09,258.29000,264.46000,254.33000,257.52000,257.52000,-0.05%,2235518 +2018-04-10,261.51000,267.58000,259.44000,265.09000,265.09000,2.94%,1994297 +2018-04-11,263.36000,269.95000,262.00000,265.99000,265.99000,0.34%,1771458 +2018-04-12,268.67000,270.18000,266.27500,267.44000,267.44000,0.55%,1238306 +2018-04-13,269.27000,269.49000,264.15000,265.39000,265.39000,-0.77%,1197053 +2018-04-16,267.44000,269.26000,262.20500,263.11000,263.11000,-0.86%,1323297 +2018-04-17,265.77000,268.76000,263.78000,264.75000,264.75000,0.62%,1863034 +2018-04-18,265.50000,270.74000,265.50000,268.03000,268.03000,1.24%,1382226 +2018-04-19,267.69000,271.05000,264.82000,266.02000,266.02000,-0.75%,910917 +2018-04-20,266.03000,267.66000,261.20000,263.02000,263.02000,-1.13%,1584509 +2018-04-23,263.14000,264.48000,258.00000,259.30000,259.30000,-1.41%,1922299 +2018-04-24,253.71000,266.73000,249.17000,262.15000,262.15000,1.10%,3619822 +2018-04-25,262.70000,274.40000,262.27000,269.45000,269.45000,2.78%,2765717 +2018-04-26,271.10000,277.42500,270.52000,273.86000,273.86000,1.64%,2084829 +2018-04-27,275.60000,279.43500,274.01000,276.80000,276.80000,1.07%,1955650 +2018-04-30,277.58000,280.31000,273.45000,273.60000,273.60000,-1.16%,2083267 +2018-05-01,274.89000,279.72000,271.69000,274.61000,274.61000,0.37%,1910289 +2018-05-02,273.00000,277.57000,264.03000,274.13000,274.13000,-0.17%,3616655 +2018-05-03,272.84000,275.04000,264.51000,266.44000,266.44000,-2.81%,1998962 +2018-05-04,264.99000,272.58000,264.99000,270.34000,270.34000,1.46%,1937784 +2018-05-07,271.15000,273.78000,269.02000,269.70000,269.70000,-0.24%,1296821 +2018-05-08,271.11000,271.45000,267.89000,269.73000,269.73000,0.01%,1303265 +2018-05-09,269.75000,275.72000,269.07000,274.03000,274.03000,1.59%,1377304 +2018-05-10,272.65000,276.26000,272.10000,274.00000,274.00000,-0.01%,1416613 +2018-05-11,274.36000,283.59000,274.36000,282.39000,282.39000,3.06%,1908861 +2018-05-14,282.34000,285.52000,281.02500,282.34000,282.34000,-0.02%,2027120 +2018-05-15,280.16000,281.73000,275.00000,276.06000,276.06000,-2.22%,1729040 +2018-05-16,277.33000,283.55000,276.94000,281.51000,281.51000,1.97%,1515727 +2018-05-17,280.26000,281.62000,277.26000,280.57000,280.57000,-0.33%,1830683 +2018-05-18,281.01000,282.72800,280.02000,280.40000,280.40000,-0.06%,1639651 +2018-05-21,281.36000,282.10000,276.42000,277.67000,277.67000,-0.97%,1628055 +2018-05-22,278.21000,281.04000,278.01000,279.69000,279.69000,0.73%,1320207 +2018-05-23,277.14000,284.00000,276.65000,283.75000,283.75000,1.45%,1398191 +2018-05-24,283.44000,285.47000,281.80000,284.41000,284.41000,0.23%,1148187 +2018-05-25,284.29000,289.61000,283.85000,286.21000,286.21000,0.63%,1464209 +2018-05-29,283.62000,289.89000,282.10300,287.09000,287.09000,0.31%,1562514 +2018-05-30,288.49000,297.50000,287.96000,294.40000,294.40000,2.55%,1987450 +2018-05-31,298.07000,301.21900,291.82000,293.96000,293.96000,-0.15%,2081864 +2018-06-01,294.94000,298.36000,293.02000,297.09000,297.09000,1.06%,1238779 +2018-06-04,297.04000,301.50500,296.12000,298.91000,298.91000,0.61%,1028003 +2018-06-05,299.39000,301.70000,295.76000,298.64000,298.64000,-0.09%,1206336 +2018-06-06,299.15000,303.93500,298.88500,303.75000,303.75000,1.71%,1371200 +2018-06-07,304.33000,307.91000,303.05500,305.37000,305.37000,0.53%,1392867 +2018-06-08,304.68000,304.99000,300.36000,303.29000,303.29000,-0.68%,1519784 +2018-06-11,302.76000,308.98000,302.74000,306.68000,306.68000,1.12%,1178919 +2018-06-12,306.26000,308.88000,304.27000,306.19000,306.19000,-0.16%,1085151 +2018-06-13,306.47000,310.91000,305.58500,306.91000,306.91000,0.24%,1180280 +2018-06-14,307.47000,309.60000,304.66500,305.68000,305.68000,-0.40%,1344554 +2018-06-15,306.05000,309.50000,303.42000,305.03000,305.03000,-0.21%,1882377 +2018-06-18,294.05000,294.97000,283.24300,289.12000,289.12000,-5.22%,3408984 +2018-06-19,286.14000,296.01000,286.04100,292.04000,292.04000,1.01%,1706165 +2018-06-20,293.10000,298.43500,292.37000,296.86000,296.86000,1.65%,1273598 +2018-06-21,296.21000,298.05000,294.63000,297.34000,297.34000,0.16%,1206670 +2018-06-22,298.00000,298.38000,295.00000,296.04000,296.04000,-0.44%,1334603 +2018-06-25,295.92000,297.15000,289.20000,292.19000,292.19000,-1.30%,1685501 +2018-06-26,291.68000,293.57000,288.45000,291.92000,291.92000,-0.09%,943310 +2018-06-27,292.20000,293.48000,287.81000,287.93000,287.93000,-1.37%,1116217 +2018-06-28,289.32000,290.33000,285.32000,288.75000,288.75000,0.28%,1405921 +2018-06-29,290.08000,292.67500,287.81000,290.24000,290.24000,0.52%,1394288 +2018-07-02,290.30000,296.12000,288.13000,295.77000,295.77000,1.91%,1116427 +2018-07-03,296.06000,296.92000,292.64000,293.51000,293.51000,-0.76%,452861 +2018-07-05,295.77000,299.73000,294.77800,298.81000,298.81000,1.81%,746338 +2018-07-06,347.05000,367.89000,340.55000,357.48000,357.48000,19.63%,12857032 +2018-07-09,357.93000,360.35000,347.51000,354.00000,354.00000,-0.97%,3872839 +2018-07-10,347.54000,347.90000,339.15000,344.82000,344.82000,-2.59%,3425600 +2018-07-11,341.84000,346.20000,340.00000,344.10000,344.10000,-0.21%,1786640 +2018-07-12,347.03000,348.07000,343.55000,347.66000,347.66000,1.03%,1304643 +2018-07-13,347.01000,351.66500,344.05000,348.48000,348.48000,0.24%,1169694 +2018-07-16,348.80000,353.20000,346.10000,353.03000,353.03000,1.31%,1460137 +2018-07-17,352.20000,356.02000,351.52000,354.98000,354.98000,0.55%,1486429 +2018-07-18,353.81000,358.75000,350.28000,358.51000,358.51000,0.99%,1399821 +2018-07-19,356.20000,360.27000,356.04000,358.11000,358.11000,-0.11%,1650571 +2018-07-20,358.35000,360.50000,356.53000,358.71000,358.71000,0.17%,1684530 +2018-07-23,358.71000,362.22000,355.88000,358.13000,358.13000,-0.16%,1884587 +2018-07-24,380.00000,383.00000,366.01000,372.84000,372.84000,4.11%,4191681 +2018-07-25,374.10000,388.67000,372.94000,383.83000,383.83000,2.95%,4721241 +2018-07-26,340.50000,353.41000,337.00000,344.74000,344.74000,-10.18%,4923960 +2018-07-27,346.20000,346.47000,339.11000,340.40000,340.40000,-1.26%,2426147 +2018-07-30,340.52000,341.37000,330.96000,331.46000,331.46000,-2.63%,2408421 +2018-07-31,332.17000,338.74000,330.89500,334.37000,334.37000,0.88%,2052742 +2018-08-01,335.84000,344.74000,334.38000,344.06000,344.06000,2.90%,1688446 +2018-08-02,342.22000,350.00000,340.81000,347.93000,347.93000,1.12%,1414564 +2018-08-03,350.10000,350.56800,342.27000,344.21000,344.21000,-1.07%,1164400 +2018-08-06,343.04000,344.22000,340.33100,341.17000,341.17000,-0.88%,1034185 +2018-08-07,345.64000,352.46000,344.00000,350.10000,350.10000,2.62%,1614928 +2018-08-08,348.05000,352.33000,347.97000,350.09000,350.09000,,969162 +2018-08-09,350.88000,352.25000,345.78000,346.90000,346.90000,-0.91%,1322317 +2018-08-10,344.93000,347.40000,340.33500,343.00000,343.00000,-1.12%,1359113 +2018-08-13,343.79000,344.37000,339.22000,340.79000,340.79000,-0.64%,1077696 +2018-08-14,342.26000,347.76000,341.59000,343.63000,343.63000,0.83%,883369 +2018-08-15,341.00000,343.92000,337.31000,340.72000,340.72000,-0.85%,953234 +2018-08-16,342.08000,345.33000,340.46000,342.93000,342.93000,0.65%,882496 +2018-08-17,341.00000,346.83000,339.13000,345.22000,345.22000,0.67%,917345 +2018-08-20,347.56000,347.56000,341.79000,344.11000,344.11000,-0.32%,821727 +2018-08-21,345.70000,346.39000,343.00000,343.28000,343.28000,-0.24%,625286 +2018-08-22,342.65000,346.46500,342.00000,344.98000,344.98000,0.50%,597498 +2018-08-23,344.97000,344.97000,339.24000,341.89000,341.89000,-0.90%,749995 +2018-08-24,343.03000,343.03000,339.77000,342.33000,342.33000,0.13%,619962 +2018-08-27,343.30000,343.32000,340.42000,342.70000,342.70000,0.11%,704648 +2018-08-28,344.42000,348.00000,341.87000,345.53000,345.53000,0.83%,1126194 +2018-08-29,347.16000,352.02000,346.16000,349.99000,349.99000,1.29%,1291268 +2018-08-30,350.15000,355.94000,348.37000,352.74000,352.74000,0.79%,875886 +2018-08-31,351.26000,354.13000,350.02000,353.49000,353.49000,0.21%,867219 +2018-09-04,353.85000,355.00000,341.61000,346.72000,346.72000,-1.92%,1296828 +2018-09-05,344.37000,349.43000,342.75000,346.60000,346.60000,-0.03%,1038955 +2018-09-06,345.44000,346.99000,339.61000,341.34000,341.34000,-1.52%,833859 +2018-09-07,340.00000,341.69000,336.27000,339.65000,339.65000,-0.50%,997638 +2018-09-10,342.69000,342.85000,337.53000,340.25000,340.25000,0.18%,1105452 +2018-09-11,340.66000,341.48000,337.09000,337.70000,337.70000,-0.75%,906700 +2018-09-12,337.96000,340.43000,333.03000,340.03000,340.03000,0.69%,869382 +2018-09-13,341.05000,342.41000,337.83000,340.58000,340.58000,0.16%,862320 +2018-09-14,341.32000,342.06000,337.37000,338.68000,338.68000,-0.56%,881972 +2018-09-17,338.56000,338.56000,333.50000,334.40000,334.40000,-1.26%,944135 +2018-09-18,333.46000,338.48000,332.48000,336.89000,336.89000,0.74%,1243594 +2018-09-19,337.85000,339.98000,334.87000,338.91000,338.91000,0.60%,844809 +2018-09-20,339.97000,342.64000,337.80000,341.24000,341.24000,0.69%,1085024 +2018-09-21,343.10000,345.41000,338.52000,345.41000,345.41000,1.22%,3874482 +2018-09-24,342.99000,347.76000,341.86000,347.02000,347.02000,0.47%,1016339 +2018-09-25,347.04000,347.49000,341.46000,341.65000,341.65000,-1.55%,1232321 +2018-09-26,342.20000,353.21000,341.73500,349.37000,349.37000,2.26%,1595622 +2018-09-27,351.39000,357.50000,350.42000,355.60000,355.60000,1.78%,1219695 +2018-09-28,355.00000,356.99700,352.43000,353.31000,353.31000,-0.64%,1542944 +2018-10-01,355.30000,358.41000,350.56500,352.56000,352.56000,-0.21%,975290 +2018-10-02,353.14000,353.99000,344.40000,345.41000,345.41000,-2.03%,1340071 +2018-10-03,345.66000,353.81000,344.79000,352.75000,352.75000,2.13%,1119412 +2018-10-04,350.78000,351.97500,340.65000,343.10000,343.10000,-2.74%,1079188 +2018-10-05,344.29000,347.78200,336.20500,342.08000,342.08000,-0.30%,989189 +2018-10-08,340.67000,345.56500,338.22000,343.03000,343.03000,0.28%,852443 +2018-10-09,342.74000,346.42000,341.15000,344.57000,344.57000,0.45%,778874 +2018-10-10,342.64000,346.72000,337.53000,337.53000,337.53000,-2.04%,1420193 +2018-10-11,338.23000,340.85000,324.46000,327.27000,327.27000,-3.04%,1395669 +2018-10-12,331.62000,333.30000,326.14000,330.94000,330.94000,1.12%,1264860 +2018-10-15,329.97000,332.07000,327.38000,328.41000,328.41000,-0.76%,921006 +2018-10-16,330.89000,339.12000,328.77000,338.61000,338.61000,3.11%,1150970 +2018-10-17,337.89000,342.26500,334.68000,338.23000,338.23000,-0.11%,939775 +2018-10-18,337.79000,337.79000,328.00000,330.15000,330.15000,-2.39%,1002501 +2018-10-19,323.06000,327.11500,318.52500,320.41000,320.41000,-2.95%,1884955 +2018-10-22,322.30000,323.85000,314.16000,315.54000,315.54000,-1.52%,1736274 +2018-10-23,315.00000,326.50000,311.00000,316.15000,316.15000,0.19%,2414468 +2018-10-24,315.94000,319.69000,301.09000,302.05000,302.05000,-4.46%,2766846 +2018-10-25,294.61000,302.34000,288.34000,298.47000,298.47000,-1.19%,3001728 +2018-10-26,292.85000,304.90000,291.00000,300.17000,300.17000,0.57%,2174319 +2018-10-29,304.41000,308.49300,294.72000,300.96000,300.96000,0.26%,1567569 +2018-10-30,301.92000,306.69000,298.34000,306.28000,306.28000,1.77%,1482715 +2018-10-31,308.67000,310.67000,303.27000,304.27000,304.27000,-0.66%,1328550 +2018-11-01,304.43000,315.94000,304.27000,315.33000,315.33000,3.63%,1331061 +2018-11-02,319.33000,320.88500,309.63500,312.70000,312.70000,-0.83%,1197919 +2018-11-05,314.18000,318.80000,313.58000,317.15000,317.15000,1.42%,1020034 +2018-11-06,316.03000,322.42000,316.03000,320.28000,320.28000,0.99%,1064614 +2018-11-07,323.13000,331.88000,322.40000,331.51000,331.51000,3.51%,1371462 +2018-11-08,330.52000,331.41000,325.00000,326.04000,326.04000,-1.65%,1088269 +2018-11-09,325.77000,326.63000,322.09000,325.20000,325.20000,-0.26%,783010 +2018-11-12,324.90000,325.00000,317.56000,318.90000,318.90000,-1.94%,954939 +2018-11-13,320.43000,325.26000,317.93000,319.08000,319.08000,0.06%,839404 +2018-11-14,321.56000,322.78000,312.98500,313.55000,313.55000,-1.73%,1390907 +2018-11-15,311.27000,322.04500,310.00000,321.72000,321.72000,2.61%,1196037 +2018-11-16,321.82000,326.19000,320.62000,324.05000,324.05000,0.72%,1542063 +2018-11-19,325.12000,326.32000,315.45000,319.21000,319.21000,-1.49%,1203910 +2018-11-20,318.96000,323.51000,313.25000,319.48000,319.48000,0.08%,1357005 +2018-11-21,319.89000,321.05000,315.28000,315.56000,315.56000,-1.23%,746901 +2018-11-23,313.81000,324.45000,313.28000,320.08000,320.08000,1.43%,597764 +2018-11-26,321.70000,322.49000,315.40700,319.50000,319.50000,-0.18%,1141566 +2018-11-27,317.77000,323.91000,316.12000,323.81000,323.81000,1.35%,964446 +2018-11-28,324.25000,332.50000,321.33000,332.24000,332.24000,2.60%,1067665 +2018-11-29,329.06000,330.99000,324.60000,326.61000,326.61000,-1.69%,821299 +2018-11-30,327.03000,333.77000,325.15000,333.72000,333.72000,2.18%,1666910 +2018-12-03,335.00000,338.72000,329.38000,332.19000,332.19000,-0.46%,1131534 +2018-12-04,332.92000,336.29500,321.83000,322.73000,322.73000,-2.85%,1345490 +2018-12-06,318.50000,326.73000,313.64300,326.70000,326.70000,1.23%,1575641 +2018-12-07,324.60000,326.55000,316.15000,316.73000,316.73000,-3.05%,1172144 +2018-12-10,317.94000,321.11000,310.99000,319.44000,319.44000,0.86%,968207 +2018-12-11,323.64000,326.62800,318.36000,319.79000,319.79000,0.11%,1050096 +2018-12-12,324.34000,330.75000,319.54000,322.61000,322.61000,0.88%,1401458 +2018-12-13,323.97000,325.69000,319.00000,320.14000,320.14000,-0.77%,1220740 +2018-12-14,319.60000,320.54000,314.15000,314.55000,314.55000,-1.75%,1233819 +2018-12-17,315.46000,323.93000,310.97000,313.10000,313.10000,-0.46%,1397584 +2018-12-18,313.81000,313.94000,289.72000,294.75000,294.75000,-5.86%,2990846 +2018-12-19,295.04000,299.24000,289.43000,292.69000,292.69000,-0.70%,2036613 +2018-12-20,292.49000,296.59000,289.61000,292.33000,292.33000,-0.12%,1648071 +2018-12-21,291.32000,296.24000,280.40000,280.60000,280.60000,-4.01%,3070831 +2018-12-24,281.18000,286.75000,278.46000,278.50000,278.50000,-0.75%,997483 +2018-12-26,279.46000,295.23000,278.96000,295.17000,295.17000,5.99%,1513038 +2018-12-27,290.19000,294.43000,283.50000,294.41000,294.41000,-0.26%,1477559 +2018-12-28,294.50000,298.25000,292.50200,293.52000,293.52000,-0.30%,1053294 +2018-12-31,294.56000,302.48000,294.20000,300.92000,300.92000,2.52%,1064255 +2019-01-02,296.84000,307.13000,296.54000,304.69000,304.69000,1.25%,1336591 +2019-01-03,306.76000,316.69000,305.92000,307.00000,307.00000,0.76%,2148636 +2019-01-04,311.80000,323.63000,309.90000,318.33000,318.33000,3.69%,1532580 +2019-01-07,319.28000,327.26000,317.41000,322.40000,322.40000,1.28%,1316546 +2019-01-08,324.53000,325.90000,320.47000,324.44000,324.44000,0.63%,1008127 +2019-01-09,325.76000,330.70000,324.46000,326.63000,326.63000,0.68%,1223612 +2019-01-10,325.62000,331.37000,324.20000,331.19000,331.19000,1.40%,845819 +2019-01-11,329.40000,333.57000,327.83000,333.21000,333.21000,0.61%,1317801 +2019-01-14,331.28000,331.52000,327.72000,330.42000,330.42000,-0.84%,952545 +2019-01-15,330.67000,337.97000,328.93000,337.54000,337.54000,2.15%,982237 +2019-01-16,337.43000,339.97000,330.06000,332.03000,332.03000,-1.63%,1232104 +2019-01-17,331.24000,339.95700,330.32000,338.34000,338.34000,1.90%,1004705 +2019-01-18,340.33000,340.54500,334.71000,337.42000,337.42000,-0.27%,1270788 +2019-01-22,335.05000,340.69800,333.66000,338.96000,338.96000,0.46%,1448447 +2019-01-23,340.46000,344.00000,333.29000,337.22000,337.22000,-0.51%,1046831 +2019-01-24,336.91000,337.21000,331.97000,332.87000,332.87000,-1.29%,1090897 +2019-01-25,334.88000,337.36000,333.51000,336.77000,336.77000,1.17%,999729 +2019-01-28,335.19000,335.87500,326.84000,330.01000,330.01000,-2.01%,1230516 +2019-01-29,327.14000,335.08000,326.01000,334.48000,334.48000,1.35%,1645734 +2019-01-30,326.20000,330.99500,321.42300,327.86000,327.86000,-1.98%,2387943 +2019-01-31,328.24000,334.30000,325.06000,333.78000,333.78000,1.81%,1419245 +2019-02-01,333.75000,333.75000,326.07000,330.91000,330.91000,-0.86%,1180886 +2019-02-04,331.37000,334.11000,326.61000,334.07000,334.07000,0.95%,990738 +2019-02-05,334.33000,338.87000,333.30000,336.99000,336.99000,0.87%,1281359 +2019-02-06,337.47000,338.41000,331.63000,333.24000,333.24000,-1.11%,934527 +2019-02-07,323.90000,325.20500,307.00000,308.73000,308.73000,-7.36%,2786737 +2019-02-08,307.11000,316.71000,305.45000,315.12000,315.12000,2.07%,1633731 +2019-02-11,316.12000,317.90000,314.53800,316.87000,316.87000,0.56%,1360874 +2019-02-12,319.10000,320.31000,316.95000,319.43000,319.43000,0.81%,1082890 +2019-02-13,321.00000,323.66000,319.23500,321.54000,321.54000,0.66%,1136776 +2019-02-14,321.00000,325.78000,318.57000,324.71000,324.71000,0.99%,1245889 +2019-02-15,328.09000,333.28000,324.71000,332.87000,332.87000,2.51%,1435708 +2019-02-19,330.83000,335.93500,330.83000,333.00000,333.00000,0.04%,946754 +2019-02-20,332.37000,335.30000,331.57000,335.16000,335.16000,0.65%,859919 +2019-02-21,329.97000,331.49000,320.39000,321.17000,321.17000,-4.17%,1441537 +2019-02-22,321.19000,325.39000,320.42500,325.33000,325.33000,1.30%,1029961 +2019-02-25,327.95000,331.99000,326.25300,327.48000,327.48000,0.66%,838967 +2019-02-26,327.23000,329.15000,325.13000,327.62000,327.62000,0.04%,743065 +2019-02-27,326.53000,330.03000,325.51000,328.89000,328.89000,0.39%,598458 +2019-02-28,327.64000,329.78000,326.51000,328.01000,328.01000,-0.27%,752918 +2019-03-01,331.29000,335.17000,330.15000,334.10000,334.10000,1.86%,906327 +2019-03-04,335.60000,336.57000,324.44000,327.26000,327.26000,-2.05%,1046904 +2019-03-05,327.75000,330.12000,325.04000,326.87000,326.87000,-0.12%,1020384 +2019-03-06,327.49000,328.41000,317.84000,317.97000,317.97000,-2.72%,1007817 +2019-03-07,317.11000,317.99500,314.18000,315.29000,315.29000,-0.84%,1078668 +2019-03-08,312.29000,313.33000,305.90000,307.93000,307.93000,-2.33%,1602132 +2019-03-11,308.28000,312.15000,307.28000,311.46000,311.46000,1.15%,1491678 +2019-03-12,313.08000,315.28000,311.26000,312.72000,312.72000,0.40%,1332443 +2019-03-13,313.12000,321.22000,312.11000,320.56000,320.56000,2.51%,1107371 +2019-03-14,321.53000,323.55000,318.69500,321.52000,321.52000,0.30%,1157518 +2019-03-15,321.96000,330.10000,321.96000,329.87000,329.87000,2.60%,2368096 +2019-03-18,328.55000,330.00000,324.28000,325.64500,325.64500,-1.28%,1055750 +2019-03-19,326.26000,327.75000,322.40000,323.76000,323.76000,-0.58%,1081877 +2019-03-20,323.67000,325.00000,320.14000,320.59000,320.59000,-0.98%,993440 +2019-03-21,230.07000,235.77000,224.60000,226.88000,226.88000,-29.23%,21621728 +2019-03-22,225.10000,226.80000,216.49000,216.71000,216.71000,-4.48%,8490852 +2019-03-25,220.02000,221.88000,216.12000,220.26000,220.26000,1.64%,5968576 +2019-03-26,221.89000,233.76100,221.57000,232.91000,232.91000,5.74%,6808314 +2019-03-27,232.94000,237.77000,227.08000,229.95000,229.95000,-1.27%,4041476 +2019-03-28,230.98000,236.28000,230.11000,232.82000,232.82000,1.25%,2856376 +2019-03-29,235.59000,237.14000,233.02000,236.38000,236.38000,1.53%,2697197 +2019-04-01,239.06500,239.46000,232.22000,232.49000,232.49000,-1.65%,3504168 +2019-04-02,232.35000,237.55000,232.35000,233.27000,233.27000,0.34%,3337062 +2019-04-03,235.00000,235.00000,228.50000,231.40000,231.40000,-0.80%,3937840 +2019-04-04,231.40000,236.80000,231.04000,235.04000,235.04000,1.57%,2629829 +2019-04-05,235.47000,244.08000,235.31000,241.72000,241.72000,2.84%,3250643 +2019-04-08,241.83000,243.05000,238.37600,239.74000,239.74000,-0.82%,2087979 +2019-04-09,239.25000,239.25000,235.72000,237.58000,237.58000,-0.90%,2146163 +2019-04-10,237.65000,241.87000,235.75000,240.28000,240.28000,1.14%,1612582 +2019-04-11,240.52000,240.74500,231.05000,233.83000,233.83000,-2.68%,2875623 +2019-04-12,235.00000,236.79000,233.61000,234.50000,234.50000,0.29%,2001828 +2019-04-15,235.04000,235.88000,231.57400,232.37000,232.37000,-0.91%,1753801 +2019-04-16,232.17000,233.44000,227.42000,228.72000,228.72000,-1.57%,2425406 +2019-04-17,229.77000,231.88000,225.28000,227.18000,227.18000,-0.67%,2507541 +2019-04-18,227.28000,227.88000,221.53000,226.39000,226.39000,-0.35%,2760973 +2019-04-22,226.99000,232.18000,226.57000,228.81000,228.81000,1.07%,1803056 +2019-04-23,228.27000,233.35000,226.74000,230.21000,230.21000,0.61%,2557275 +2019-04-24,232.02000,232.80000,223.46000,224.40000,224.40000,-2.52%,4123896 +2019-04-25,224.03000,232.20000,223.09000,229.89000,229.89000,2.45%,2547820 +2019-04-26,230.25000,231.44000,226.69000,230.53000,230.53000,0.28%,1660797 +2019-04-29,230.96000,231.69500,228.08000,229.38000,229.38000,-0.50%,1517789 +2019-04-30,229.67000,231.42900,226.40000,229.24000,229.24000,-0.06%,1914018 +2019-05-01,228.97000,232.44000,227.89000,229.50000,229.50000,0.11%,1666530 +2019-05-02,229.83000,234.49000,229.22000,230.52000,230.52000,0.44%,1965594 +2019-05-03,232.77000,234.11000,230.55000,231.18000,231.18000,0.29%,2382318 +2019-05-06,228.95000,236.67700,227.50000,236.07000,236.07000,2.12%,2368769 +2019-05-07,233.79000,238.17000,227.69000,229.02000,229.02000,-2.99%,3150273 +2019-05-08,229.25000,232.53000,227.59000,230.98000,230.98000,0.86%,2087778 +2019-05-09,229.17000,229.52000,224.34000,228.47000,228.47000,-1.09%,2108479 +2019-05-10,227.68000,228.50000,222.58000,226.23000,226.23000,-0.98%,1899521 +2019-05-13,222.99000,226.91000,222.12000,225.66000,225.66000,-0.25%,1799265 +2019-05-14,225.88000,230.45000,225.41000,229.18000,229.18000,1.56%,1905713 +2019-05-15,228.80000,232.07000,227.05100,230.59000,230.59000,0.62%,1394374 +2019-05-16,230.46000,232.83300,229.80000,230.87000,230.87000,0.12%,1447520 +2019-05-17,229.50000,232.00000,228.11000,229.28000,229.28000,-0.69%,1893279 +2019-05-20,228.18000,232.01000,226.61000,230.76000,230.76000,0.65%,2004443 +2019-05-21,230.07000,234.49000,228.81000,232.92000,232.92000,0.94%,1531118 +2019-05-22,231.92000,236.89000,230.05000,235.04000,235.04000,0.91%,1477994 +2019-05-23,232.94000,233.22000,227.38000,229.11000,229.11000,-2.52%,2120675 +2019-05-24,229.73000,230.51500,225.82000,227.06000,227.06000,-0.89%,1792500 +2019-05-28,227.79000,230.14000,225.09000,225.54000,225.54000,-0.67%,1876236 +2019-05-29,223.64000,224.49000,221.23000,223.40000,223.40000,-0.95%,1549970 +2019-05-30,223.01000,224.97000,221.12000,223.78000,223.78000,0.17%,1071345 +2019-05-31,221.71000,223.31000,219.20000,219.29000,219.29000,-2.01%,1649805 +2019-06-03,220.31000,226.58000,219.51000,223.37000,223.37000,1.86%,1714602 +2019-06-04,224.51000,229.25000,224.31200,227.00000,227.00000,1.63%,1446634 +2019-06-05,227.12000,227.57000,224.48000,226.09000,226.09000,-0.40%,1378115 +2019-06-06,225.18000,228.17000,223.85000,224.35000,224.35000,-0.77%,1641656 +2019-06-07,226.05000,228.87000,224.01000,227.23000,227.23000,1.28%,1428756 +2019-06-10,227.52000,230.59000,226.49500,228.40000,228.40000,0.51%,1312769 +2019-06-11,229.50000,232.81000,228.78000,229.08000,229.08000,0.30%,1296862 +2019-06-12,228.29000,231.60000,228.01000,230.43000,230.43000,0.59%,1238637 +2019-06-13,231.05000,233.83000,229.70000,231.26000,231.26000,0.36%,1166113 +2019-06-14,230.49000,231.42200,226.96000,227.67000,227.67000,-1.55%,1475925 +2019-06-17,228.76000,232.96000,227.55000,231.78000,231.78000,1.81%,1669166 +2019-06-18,233.95000,237.75000,232.53500,233.01000,233.01000,0.53%,1645955 +2019-06-19,232.61000,234.42000,231.86000,233.89000,233.89000,0.38%,1802547 +2019-06-20,236.26000,237.00000,233.89000,234.97000,234.97000,0.46%,1910644 +2019-06-21,234.67000,239.14000,232.70000,239.09000,239.09000,1.75%,3065028 +2019-06-24,238.70000,241.31000,235.33000,235.91000,235.91000,-1.33%,1435297 +2019-06-25,236.40000,245.35000,235.99000,240.29000,240.29000,1.86%,2108694 +2019-06-26,241.45000,242.68000,235.92000,238.07000,238.07000,-0.92%,1872552 +2019-06-27,237.91000,241.14000,237.83000,239.77000,239.77000,0.71%,2124726 +2019-06-28,235.49000,237.29000,233.46000,233.87000,233.87000,-2.46%,3667527 +2019-07-01,236.59000,238.02500,234.13000,235.49000,235.49000,0.69%,1868343 +2019-07-02,236.26000,236.48000,233.39500,236.37000,236.37000,0.37%,1401145 +2019-07-03,237.00000,238.74000,236.24100,238.27000,238.27000,0.80%,680229 +2019-07-05,236.91000,238.91000,233.23000,234.25000,234.25000,-1.69%,1264590 +2019-07-08,234.25000,234.25000,228.03000,230.84000,230.84000,-1.46%,1539890 +2019-07-09,229.49000,234.36000,228.53000,234.22000,234.22000,1.46%,1235610 +2019-07-10,233.88000,235.98000,229.46000,232.43000,232.43000,-0.76%,1281416 +2019-07-11,231.80000,232.14000,227.19000,231.60000,231.60000,-0.36%,1421549 +2019-07-12,230.89000,233.45000,230.64000,231.42000,231.42000,-0.08%,1248675 +2019-07-15,232.53000,234.35000,229.89200,233.62000,233.62000,0.95%,1028363 +2019-07-16,234.30000,235.04000,231.06000,231.55000,231.55000,-0.89%,1207188 +2019-07-17,231.53000,231.99000,229.35000,229.44000,229.44000,-0.91%,851666 +2019-07-18,229.85000,232.34000,228.58000,232.23000,232.23000,1.22%,1195814 +2019-07-19,232.86000,234.13000,231.09000,231.27000,231.27000,-0.41%,1315791 +2019-07-22,232.52000,235.24000,231.29000,232.48000,232.48000,0.52%,1275996 +2019-07-23,239.00000,246.99000,238.21000,243.88000,243.88000,4.90%,3295122 +2019-07-24,244.70000,245.93000,239.15000,241.24000,241.24000,-1.08%,1565015 +2019-07-25,241.32000,241.55000,237.30000,238.21000,238.21000,-1.26%,932743 +2019-07-26,233.91000,238.45000,232.32100,238.21000,238.21000,,1544800 +2019-07-29,238.21000,239.30000,235.93000,237.11000,237.11000,-0.46%,883601 +2019-07-30,237.33000,242.64000,236.06000,241.51000,241.51000,1.86%,1215859 +2019-07-31,239.76000,241.42000,235.23500,237.82000,237.82000,-1.53%,1074866 +2019-08-01,238.76000,245.30000,236.42000,243.06000,243.06000,2.20%,1871126 +2019-08-02,242.12000,242.98000,239.33000,242.27000,242.27000,-0.33%,1111064 +2019-08-05,240.35000,240.99000,234.15000,235.21000,235.21000,-2.91%,1326957 +2019-08-06,236.45000,240.99000,232.30000,240.17000,240.17000,2.11%,1389923 +2019-08-07,237.81000,239.14600,233.07000,237.58000,237.58000,-1.08%,1169436 +2019-08-08,238.16000,239.92000,235.78000,238.23000,238.23000,0.27%,1651359 +2019-08-09,237.84000,238.00000,234.40000,235.80000,235.80000,-1.02%,1036042 +2019-08-12,234.09000,235.53000,229.44500,230.96000,230.96000,-2.05%,1233705 +2019-08-13,230.83000,234.76000,230.20000,233.23000,233.23000,0.98%,1077642 +2019-08-14,230.00000,230.56500,226.00000,226.72000,226.72000,-2.79%,1390996 +2019-08-15,227.08000,228.66000,226.53000,227.63000,227.63000,0.40%,1040751 +2019-08-16,229.39000,232.87000,227.44000,231.68000,231.68000,1.78%,1113945 +2019-08-19,233.37000,236.64000,233.18000,235.72000,235.72000,1.74%,1021750 +2019-08-20,235.09000,235.55000,230.75000,231.28000,231.28000,-1.88%,844030 +2019-08-21,232.80000,233.78000,231.50000,233.18000,233.18000,0.82%,807490 +2019-08-22,233.42000,233.60000,229.53100,232.06000,232.06000,-0.48%,732929 +2019-08-23,231.26000,231.87000,225.10000,225.85000,225.85000,-2.68%,1288061 +2019-08-26,227.32000,227.99000,222.95000,223.76000,223.76000,-0.93%,983620 +2019-08-27,225.00000,225.64000,219.71000,220.79000,220.79000,-1.33%,1564106 +2019-08-28,220.55000,223.48000,219.00000,221.07000,221.07000,0.13%,1401364 +2019-08-29,223.10000,223.75000,219.80000,220.16000,220.16000,-0.41%,1175279 +2019-08-30,220.73000,221.68000,217.90000,219.75000,219.75000,-0.19%,1226294 +2019-09-03,218.15000,219.89000,216.09000,217.44000,217.44000,-1.05%,1384975 +2019-09-04,218.75000,219.39000,215.77500,219.29000,219.29000,0.85%,1167237 +2019-09-05,220.44000,225.43000,220.44000,223.96000,223.96000,2.13%,1491894 +2019-09-06,224.46000,227.27000,222.70000,224.57000,224.57000,0.27%,1201288 +2019-09-09,225.58000,231.06000,224.39000,230.00000,230.00000,2.42%,1651887 +2019-09-10,230.25000,234.80000,230.18000,233.00000,233.00000,1.30%,1718851 +2019-09-11,230.23000,238.74000,229.78000,235.96000,235.96000,1.27%,1823641 +2019-09-12,236.31000,236.31000,226.06000,232.31000,232.31000,-1.55%,1953486 +2019-09-13,232.00000,237.98000,232.00000,236.63000,236.63000,1.86%,1688983 +2019-09-16,236.17000,240.50000,234.82000,236.12000,236.12000,-0.22%,1598424 +2019-09-17,234.86000,239.50000,234.36000,238.70000,238.70000,1.09%,1220071 +2019-09-18,239.36000,239.52000,233.32000,235.17000,235.17000,-1.48%,1578160 +2019-09-19,235.11000,238.42300,234.23000,235.62000,235.62000,0.19%,1260814 +2019-09-20,235.43000,242.21000,234.30000,238.79000,238.79000,1.35%,3811408 +2019-09-23,238.58000,242.71200,237.37000,239.96000,239.96000,0.49%,1559273 +2019-09-24,240.00000,241.47000,235.15000,236.20000,236.20000,-1.57%,1573648 +2019-09-25,236.20000,239.19000,235.67000,235.90000,235.90000,-0.13%,1168704 +2019-09-26,236.61000,236.86000,228.79500,230.22000,230.22000,-2.41%,1664417 +2019-09-27,231.28000,233.24000,228.13000,230.22000,230.22000,,1340235 +2019-09-30,230.28000,235.25000,229.42000,232.82000,232.82000,1.13%,1201792 +2019-10-01,232.76000,234.03500,224.67000,227.20000,227.20000,-2.41%,1812239 +2019-10-02,226.56000,228.35000,220.61000,221.26000,221.26000,-2.61%,2144245 +2019-10-03,221.70000,223.48000,219.70000,222.50000,222.50000,0.56%,1865690 +2019-10-04,223.10000,225.50000,222.20000,224.00000,224.00000,0.67%,1219308 +2019-10-07,225.64000,229.75500,224.00000,226.99000,226.99000,1.33%,1587364 +2019-10-08,225.16000,226.10000,221.56000,221.94000,221.94000,-2.22%,1982440 +2019-10-09,223.15000,224.15000,221.90000,222.13000,222.13000,0.09%,1455600 +2019-10-10,222.14000,224.21000,221.96000,223.00000,223.00000,0.39%,2099890 +2019-10-11,225.44000,227.50000,220.51000,223.21000,223.21000,0.09%,2393221 +2019-10-14,222.50000,226.38000,221.84000,225.76000,225.76000,1.14%,3037795 +2019-10-15,225.41000,228.33000,225.16000,226.06000,226.06000,0.13%,1978789 +2019-10-16,226.23000,229.75000,225.96000,227.72000,227.72000,0.73%,1380284 +2019-10-17,227.85000,228.97000,223.48000,225.60000,225.60000,-0.93%,1778767 +2019-10-18,225.49000,225.49000,220.01000,220.06000,220.06000,-2.46%,2773851 +2019-10-21,222.00000,225.78000,221.56000,223.51000,223.51000,1.57%,2358062 +2019-10-22,310.00000,318.00000,279.16000,281.87000,281.87000,26.11%,21911566 +2019-10-23,285.24000,286.67000,275.66000,278.82000,278.82000,-1.08%,5538504 +2019-10-24,278.21000,287.04000,278.01000,285.68000,285.68000,2.46%,2810089 +2019-10-25,285.34000,290.18000,284.10500,288.04000,288.04000,0.83%,2163869 +2019-10-28,283.76000,295.97000,283.38700,295.54000,295.54000,2.60%,2373258 +2019-10-29,294.76000,299.89000,294.74000,297.50000,297.50000,0.66%,2391278 +2019-10-30,302.51000,306.92000,299.02000,299.89000,299.89000,0.80%,2146499 +2019-10-31,300.02000,301.58000,295.57000,298.71000,298.71000,-0.39%,1959914 +2019-11-01,299.79000,303.79000,298.57000,299.20000,299.20000,0.16%,1463263 +2019-11-04,301.14000,302.56000,293.13000,293.43000,293.43000,-1.93%,1576182 +2019-11-05,293.75000,295.09000,288.82000,292.18000,292.18000,-0.43%,1374633 +2019-11-06,292.34000,293.00000,286.85000,289.00000,289.00000,-1.09%,1306383 +2019-11-07,289.52000,290.56000,285.60000,286.87000,286.87000,-0.74%,1430711 +2019-11-08,286.53000,293.39000,285.25000,293.25000,293.25000,2.22%,1477169 +2019-11-11,292.48000,294.92000,290.51800,294.14000,294.14000,0.30%,1007716 +2019-11-12,295.00000,296.25000,289.12000,291.40000,291.40000,-0.93%,1861952 +2019-11-13,290.25000,290.25000,280.95000,281.89000,281.89000,-3.26%,1925647 +2019-11-14,282.84000,282.84000,271.47800,275.15000,275.15000,-2.39%,2355257 +2019-11-15,278.25000,283.95000,277.11000,282.27000,282.27000,2.59%,1922192 +2019-11-18,280.43000,283.50000,280.05000,282.62000,282.62000,0.12%,1627150 +2019-11-19,282.11000,290.69400,280.51000,285.43000,285.43000,0.99%,2001877 +2019-11-20,285.09000,289.10000,283.88000,285.40000,285.40000,-0.01%,1409625 +2019-11-21,285.35000,289.18000,283.76000,288.46000,288.46000,1.07%,1292420 +2019-11-22,288.40000,301.86000,288.32000,299.08000,299.08000,3.68%,3288326 +2019-11-25,301.63000,307.01000,300.56000,302.61000,302.61000,1.18%,2226309 +2019-11-26,301.60000,307.35000,301.60000,302.99000,302.99000,0.13%,2417891 +2019-11-27,303.61000,304.00000,298.68000,303.35000,303.35000,0.12%,1369912 +2019-11-29,301.10000,305.18400,299.40000,299.81000,299.81000,-1.17%,944558 +2019-12-02,292.35000,296.60000,290.16000,292.39000,292.39000,-2.47%,1823286 +2019-12-03,291.78000,294.65000,289.80000,290.70000,290.70000,-0.58%,1671952 +2019-12-04,290.15000,293.14000,284.03000,289.52000,289.52000,-0.41%,1737587 +2019-12-05,291.00000,309.06000,275.04000,299.39000,299.39000,3.41%,5989468 +2019-12-06,299.68000,304.56000,299.68000,300.26000,300.26000,0.29%,2261355 +2019-12-09,300.27000,304.32000,295.46000,295.55000,295.55000,-1.57%,2086996 +2019-12-10,294.38000,300.26000,294.37000,297.20000,297.20000,0.56%,1227234 +2019-12-11,296.82000,299.29000,292.00000,292.23000,292.23000,-1.67%,1314040 +2019-12-12,291.94000,296.17000,290.93000,293.85000,293.85000,0.55%,1953815 +2019-12-13,298.00000,304.00000,294.89000,296.83000,296.83000,1.01%,1946172 +2019-12-16,297.81000,301.74000,296.75000,301.40000,301.40000,1.54%,1398703 +2019-12-17,301.86000,301.93000,296.30000,297.11000,297.11000,-1.42%,1360279 +2019-12-18,297.63000,300.82500,295.55000,296.61000,296.61000,-0.17%,1790844 +2019-12-19,297.27000,298.76900,295.01000,297.58000,297.58000,0.33%,1473543 +2019-12-20,301.00000,301.85000,299.50000,301.05000,301.05000,1.17%,3949698 +2019-12-23,302.90000,305.72000,300.86000,301.56000,301.56000,0.17%,1542163 +2019-12-24,301.64000,304.65000,301.07000,304.07000,304.07000,0.83%,433745 +2019-12-26,304.47000,306.94000,301.28000,301.79000,301.79000,-0.75%,738175 +2019-12-27,302.85000,303.05000,299.49000,300.09000,300.09000,-0.56%,677636 +2019-12-30,300.37000,301.57000,295.01500,296.01000,296.01000,-1.36%,873232 +2019-12-31,295.28000,297.36000,292.84000,296.73000,296.73000,0.24%,810137 +2020-01-02,299.06000,299.08000,292.28000,294.24000,294.24000,-0.84%,1117205 +2020-01-03,290.77000,292.68000,290.22000,290.85000,290.85000,-1.15%,700601 +2020-01-06,290.24000,291.19000,288.20100,290.82000,290.82000,-0.01%,1271039 +2020-01-07,290.57000,291.84000,287.99000,290.09000,290.09000,-0.25%,1035257 +2020-01-08,288.88000,294.19000,287.81000,292.66000,292.66000,0.89%,1059043 +2020-01-09,293.99000,296.57000,292.36000,294.30000,294.30000,0.56%,966484 +2020-01-10,294.64000,298.74000,294.36000,296.51000,296.51000,0.75%,1164465 +2020-01-13,294.81000,295.50000,290.83000,293.90000,293.90000,-0.88%,1208792 +2020-01-14,294.10000,306.35000,291.27000,298.97000,298.97000,1.73%,2112700 +2020-01-15,298.94000,300.37000,292.41000,293.09000,293.09000,-1.97%,1976036 +2020-01-16,294.49000,294.80000,284.24000,286.14000,286.14000,-2.37%,2800044 +2020-01-17,287.32000,288.00000,284.90000,285.50000,285.50000,-0.22%,1765147 +2020-01-21,286.54000,287.84000,282.75600,287.19000,287.19000,0.59%,2224986 +2020-01-22,288.17000,290.84500,287.60000,288.10000,288.10000,0.32%,1571001 +2020-01-23,287.23000,288.08000,281.21000,284.21000,284.21000,-1.35%,1936176 +2020-01-24,284.21000,284.99000,277.32000,278.14000,278.14000,-2.14%,1260633 +2020-01-27,278.14000,282.33500,276.23500,281.14000,281.14000,1.08%,1405659 +2020-01-28,283.96000,284.28500,280.72000,281.95000,281.95000,0.29%,1136569 +2020-01-29,282.05000,283.38000,279.66000,282.52000,282.52000,0.20%,1167396 +2020-01-30,288.12000,288.12000,276.14000,277.53000,277.53000,-1.77%,1601196 +2020-01-31,276.08000,276.28000,267.59000,268.85000,268.85000,-3.13%,1701673 +2020-02-03,270.61000,275.30000,269.76000,272.73000,272.73000,1.44%,1257840 +2020-02-04,276.40000,285.60000,275.94000,283.29000,283.29000,3.87%,1684515 +2020-02-05,285.63000,374.99000,279.17500,332.87000,332.87000,17.50%,10159156 +2020-02-06,338.39000,348.66000,333.50000,337.24000,337.24000,1.31%,3613625 +2020-02-07,335.39000,340.32000,331.66000,338.70000,338.70000,0.43%,2209373 +2020-02-10,332.00000,339.56000,330.24000,338.93000,338.93000,0.07%,1867026 +2020-02-11,338.06000,340.05000,329.72000,332.29000,332.29000,-1.96%,1806294 +2020-02-12,331.66000,334.71000,329.04000,331.76000,331.76000,-0.16%,1603271 +2020-02-13,329.20000,338.87500,329.00000,334.25000,334.25000,0.75%,1307289 +2020-02-14,334.00000,335.40000,331.83000,333.00000,333.00000,-0.37%,1023247 +2020-02-18,343.66000,344.00000,334.09000,337.10000,337.10000,1.23%,1515642 +2020-02-19,338.00000,341.77000,335.42000,341.04000,341.04000,1.17%,1488496 +2020-02-20,342.18000,343.00000,332.50000,336.64000,336.64000,-1.29%,1497864 +2020-02-21,336.97000,337.82000,334.60000,336.71000,336.71000,0.02%,923304 +2020-02-24,331.50000,336.00000,325.42000,325.98000,325.98000,-3.19%,1732708 +2020-02-25,327.20000,330.61000,322.70000,324.11000,324.11000,-0.57%,1831162 +2020-02-26,326.98000,330.93000,323.61000,327.45000,327.45000,1.03%,1411869 +2020-02-27,324.72000,325.55000,309.63000,310.08000,310.08000,-5.30%,2221502 +2020-02-28,300.23000,310.54000,299.00100,308.39000,308.39000,-0.55%,2396721 +2020-03-02,308.64000,328.23000,307.83000,327.89000,327.89000,6.32%,2364903 +2020-03-03,320.28000,333.00000,311.87000,315.78000,315.78000,-3.69%,2036116 +2020-03-04,319.29000,328.45000,316.41000,328.45000,328.45000,4.01%,1752361 +2020-03-05,319.73000,326.45000,315.00000,317.70000,317.70000,-3.27%,1470424 +2020-03-06,308.27000,319.18000,306.17000,317.95000,317.95000,0.08%,1513179 +2020-03-09,301.00000,306.97000,293.76000,297.19000,297.19000,-6.53%,2149461 +2020-03-10,304.49000,308.77500,289.58500,305.63000,305.63000,2.84%,2378951 +2020-03-11,295.99000,303.36000,291.96000,294.25000,294.25000,-3.72%,1879300 +2020-03-12,280.00000,285.42000,266.01000,268.88000,268.88000,-8.62%,2901039 +2020-03-13,279.14000,306.00000,276.24000,305.21000,305.21000,13.51%,3641090 +2020-03-16,281.86000,309.35000,273.59000,281.72000,281.72000,-7.70%,3862648 +2020-03-17,285.33000,314.65000,284.13500,305.32000,305.32000,8.38%,2626160 +2020-03-18,293.71000,306.74000,277.51000,298.68000,298.68000,-2.17%,2766496 +2020-03-19,293.15000,297.48000,283.28000,288.02000,288.02000,-3.57%,2470019 +2020-03-20,288.02000,301.88000,277.81000,278.77000,278.77000,-3.21%,2730104 +2020-03-23,283.35000,288.05500,262.25000,269.19000,269.19000,-3.44%,2695449 +2020-03-24,278.89000,283.26000,269.98000,276.19000,276.19000,2.60%,3464065 +2020-03-25,274.73000,300.84000,268.13000,284.98000,284.98000,3.18%,2678911 +2020-03-26,284.74000,306.77000,284.50500,304.94000,304.94000,7.00%,2270494 +2020-03-27,297.00000,307.14000,294.25000,296.75000,296.75000,-2.69%,1653113 +2020-03-30,300.00000,321.41000,298.08000,316.13000,316.13000,6.53%,1747331 +2020-03-31,313.48000,319.94000,309.20000,316.38000,316.38000,0.08%,2869284 +2020-04-01,308.81000,313.46200,290.35000,293.27000,293.27000,-7.30%,2177809 +2020-04-02,290.10000,307.15000,290.00000,304.47000,304.47000,3.82%,3286691 +2020-04-03,303.70000,311.52500,296.80500,300.51000,300.51000,-1.30%,1422849 +2020-04-06,308.49000,314.14000,300.60000,311.39000,311.39000,3.62%,3181488 +2020-04-07,314.94000,319.60000,299.61000,301.21000,301.21000,-3.27%,2457796 +2020-04-08,305.25000,319.39000,301.01000,316.95000,316.95000,5.23%,1932343 +2020-04-09,315.10000,322.45000,314.01000,321.05000,321.05000,1.29%,1480276 +2020-04-13,318.01000,325.11000,316.79000,322.94000,322.94000,0.59%,2083845 +2020-04-14,329.00000,336.50000,328.34000,333.76000,333.76000,3.35%,1675523 +2020-04-15,329.45000,333.20000,322.86000,326.94000,326.94000,-2.04%,1426443 +2020-04-16,331.15000,340.38000,328.17000,338.34000,338.34000,3.49%,1602933 +2020-04-17,345.97000,346.05000,335.28500,342.55000,342.55000,1.24%,1701841 +2020-04-20,338.64000,350.24000,337.28000,339.41000,339.41000,-0.92%,1621055 +2020-04-21,332.51000,336.19000,328.37000,329.01000,329.01000,-3.06%,1521845 +2020-04-22,302.75000,306.99000,289.02000,298.01000,298.01000,-9.42%,6652538 +2020-04-23,293.61000,297.44000,291.57000,292.25000,292.25000,-1.93%,2911479 +2020-04-24,293.06000,297.94000,290.10000,297.80000,297.80000,1.90%,1778825 +2020-04-27,300.58000,305.00000,299.74000,303.24000,303.24000,1.83%,1611360 +2020-04-28,305.02000,312.83000,303.00300,305.22000,305.22000,0.65%,1862951 +2020-04-29,308.84000,313.34000,304.62500,304.71000,304.71000,-0.17%,2100135 +2020-04-30,299.00000,305.05000,296.14000,296.83000,296.83000,-2.59%,2291096 +2020-05-01,295.07000,297.91500,291.88000,293.09000,293.09000,-1.26%,1538658 +2020-05-04,294.06000,297.90000,293.02000,296.52000,296.52000,1.17%,1253109 +2020-05-05,297.14000,306.50000,297.08000,304.44000,304.44000,2.67%,1348474 +2020-05-06,305.05000,312.65600,304.97500,306.78000,306.78000,0.77%,1255552 +2020-05-07,308.71000,317.55000,308.51000,314.01000,314.01000,2.36%,1764508 +2020-05-08,315.49000,317.70000,311.37000,314.02000,314.02000,,1126321 +2020-05-11,313.41000,330.13000,313.00000,328.01000,328.01000,4.46%,1513685 +2020-05-12,329.91000,335.00000,318.89000,319.77000,319.77000,-2.51%,1882440 +2020-05-13,320.90000,327.20000,312.66000,314.96000,314.96000,-1.50%,1795946 +2020-05-14,311.15000,317.78000,311.15000,315.82000,315.82000,0.27%,1167110 +2020-05-15,313.49000,317.21000,311.00000,316.60000,316.60000,0.25%,820937 +2020-05-18,324.00000,324.00000,315.28500,315.90000,315.90000,-0.22%,1022392 +2020-05-19,314.67000,316.85000,308.66000,310.08000,310.08000,-1.84%,862168 +2020-05-20,311.58000,314.57500,308.18500,309.53000,309.53000,-0.18%,904099 +2020-05-21,309.76000,311.26000,302.53000,304.46000,304.46000,-1.64%,1093988 +2020-05-22,304.11000,305.03000,300.80000,304.53000,304.53000,0.02%,690248 +2020-05-26,309.07000,309.07000,294.89000,295.87000,295.87000,-2.84%,1663463 +2020-05-27,297.00000,301.50000,291.83000,301.46000,301.46000,1.89%,1374743 +2020-05-28,302.29000,304.80000,297.86000,300.50000,300.50000,-0.32%,1431003 +2020-05-29,300.98000,307.82000,297.91000,307.09000,307.09000,2.19%,1917451 +2020-06-01,305.72000,306.95000,300.70000,301.45000,301.45000,-1.84%,862977 +2020-06-02,300.28000,303.92000,300.28000,302.86000,302.86000,0.47%,946067 +2020-06-03,303.04000,304.68000,299.71000,302.60000,302.60000,-0.09%,945551 +2020-06-04,302.99000,303.95500,297.55000,299.65000,299.65000,-0.97%,1019028 +2020-06-05,300.61000,308.27000,298.12000,306.72000,306.72000,2.36%,1297718 +2020-06-08,304.48000,306.06000,299.13000,301.26000,301.26000,-1.78%,1491208 +2020-06-09,297.00000,297.34000,291.00000,293.74000,293.74000,-2.50%,2045997 +2020-06-10,296.08000,296.81000,291.90000,295.25000,295.25000,0.51%,1431044 +2020-06-11,293.66000,294.39000,281.20000,283.22000,283.22000,-4.07%,1669775 +2020-06-12,286.06000,286.96000,273.59000,279.27000,279.27000,-1.39%,2041096 +2020-06-15,276.36000,278.99000,272.02000,278.49000,278.49000,-0.28%,2187997 +2020-06-16,282.01000,285.96000,280.22000,282.12000,282.12000,1.30%,1753280 +2020-06-17,283.60000,285.28000,279.68000,281.46000,281.46000,-0.23%,2070648 +2020-06-18,261.08000,270.19000,258.95000,260.30000,260.30000,-7.52%,6575010 +2020-06-19,261.75000,271.99000,259.80000,271.00000,271.00000,4.11%,7712797 +2020-06-22,266.50000,267.36000,261.23000,264.29000,264.29000,-2.48%,2195492 +2020-06-23,266.37000,273.01000,265.49000,268.19000,268.19000,1.48%,1820273 +2020-06-24,266.90000,271.42000,261.79000,263.04000,263.04000,-1.92%,1449153 +2020-06-25,262.42000,263.42000,258.75000,262.63000,262.63000,-0.16%,1271432 +2020-06-26,262.76000,262.99000,257.60000,258.66000,258.66000,-1.51%,2356957 +2020-06-29,260.84000,263.68000,258.40000,260.35000,260.35000,0.65%,899300 +2020-06-30,260.95000,268.47000,260.37000,267.55000,267.55000,2.77%,1274200 +2020-07-01,266.89000,269.32000,261.87000,264.77000,264.77000,-1.04%,1094300 +2020-07-02,265.49000,267.98000,264.12000,265.12000,265.12000,0.13%,943000 +2020-07-06,268.04000,270.71000,267.13000,269.80000,269.80000,1.77%,859500 +2020-07-07,269.30000,272.05000,267.57000,268.35000,268.35000,-0.54%,2069800 +2020-07-08,294.32000,294.99000,278.17000,280.19000,280.19000,4.41%,3258300 +2020-07-09,282.30000,282.99000,274.28000,278.70000,278.70000,-0.53%,1115800 +2020-07-10,277.18000,279.49000,275.35000,278.88000,278.88000,0.06%,955400 +2020-07-13,279.28000,282.86000,275.90000,276.52000,276.52000,-0.85%,1209900 +2020-07-14,275.15000,281.76000,274.14000,281.27000,281.27000,1.72%,896000 +2020-07-15,282.13000,284.69000,280.39000,282.96000,282.96000,0.60%,1136700 +2020-07-16,282.22000,282.32000,276.81000,279.54000,279.54000,-1.21%,944700 +2020-07-17,280.66000,283.48000,279.27000,281.88000,281.88000,0.84%,903700 +2020-07-20,281.14000,284.23000,281.14000,283.40000,283.40000,0.54%,737342 +2020-07-21,285.00000,285.00000,280.03000,280.19000,280.19000,-1.13%,878138 +2020-07-22,285.36000,286.48000,279.10400,280.81000,280.81000,0.22%,1392493 +2020-07-23,282.26000,282.26000,277.53000,278.51000,278.51000,-0.82%,948017 +2020-07-24,277.26000,277.32000,270.66200,272.33000,272.33000,-2.22%,862283 +2020-07-27,282.68000,287.25000,279.55000,286.19000,286.19000,5.09%,1968083 +2020-07-28,286.27000,287.00000,280.16000,280.35000,280.35000,-2.04%,1159067 +2020-07-29,281.19000,283.42000,274.88900,277.36000,277.36000,-1.07%,816983 +2020-07-30,273.02000,277.44000,272.94000,274.86000,274.86000,-0.90%,723398 +2020-07-31,273.44000,274.71000,269.31000,274.69000,274.69000,-0.06%,1288904 +2020-08-03,274.70000,279.91000,274.70000,278.16000,278.16000,1.26%,976431 +2020-08-04,278.08000,278.60000,275.25000,276.08000,276.08000,-0.75%,1100966 +2020-08-05,276.65000,278.63000,274.42500,276.17000,276.17000,0.03%,903110 +2020-08-06,275.76000,279.00000,274.95000,277.66000,277.66000,0.54%,756553 +2020-08-07,311.14000,312.00000,299.28500,305.71000,305.71000,10.10%,4454612 +2020-08-10,308.00000,308.50000,298.42000,300.26000,300.26000,-1.78%,1525137 +2020-08-11,300.27000,301.50000,289.17000,289.94000,289.94000,-3.44%,1443882 +2020-08-12,290.69000,296.27000,290.69000,293.22000,293.22000,1.13%,1016497 +2020-08-13,291.87000,294.09000,287.33500,288.54000,288.54000,-1.60%,905514 +2020-08-14,287.99000,290.54500,287.79000,289.45000,289.45000,0.32%,619383 +2020-08-17,289.85400,294.94000,288.32000,289.16000,289.16000,-0.10%,1059116 +2020-08-18,289.30000,291.19000,285.05000,288.88000,288.88000,-0.10%,1029329 +2020-08-19,284.80000,286.95000,279.46000,279.98000,279.98000,-3.08%,1542411 +2020-08-20,278.39000,279.34000,275.06000,277.52000,277.52000,-0.88%,957173 +2020-08-21,277.65000,278.22000,274.64000,277.07000,277.07000,-0.16%,927390 +2020-08-24,277.48000,279.72000,274.89000,276.56000,276.56000,-0.18%,1006542 +2020-08-25,276.27000,281.10500,275.63000,279.03000,279.03000,0.89%,1294683 +2020-08-26,279.14000,281.60000,276.00000,279.17000,279.17000,0.05%,917799 +2020-08-27,280.15000,282.39000,278.37000,279.26000,279.26000,0.03%,1503337 +2020-08-28,279.52000,281.77000,278.89000,281.46000,281.46000,0.79%,814340 +2020-08-31,281.65000,287.95000,280.78000,287.64000,287.64000,2.20%,1639564 +2020-09-01,287.48000,287.62000,277.31000,279.75000,279.75000,-2.74%,1255580 +2020-09-02,281.06000,288.03000,280.54000,285.60000,285.60000,2.09%,1040736 +2020-09-03,286.22000,287.37000,274.02000,276.15000,276.15000,-3.31%,1402911 +2020-09-04,278.12000,280.48000,274.08000,276.00000,276.00000,-0.05%,1240722 +2020-09-08,274.20000,275.14000,268.04000,268.90000,268.90000,-2.57%,1246723 +2020-09-09,270.14000,274.78000,268.54500,272.51000,272.51000,1.34%,961028 +2020-09-10,271.31000,274.17000,265.79000,266.51000,266.51000,-2.20%,1095579 +2020-09-11,267.93000,271.00000,266.68500,269.91000,269.91000,1.28%,846116 +2020-09-14,271.28000,279.40000,271.27000,278.29000,278.29000,3.10%,1102463 +2020-09-15,280.04000,283.29000,276.45000,278.45000,278.45000,0.06%,1105505 +2020-09-16,280.99000,285.00000,274.26000,276.39000,276.39000,-0.74%,1550951 +2020-09-17,272.50000,277.55000,272.16000,275.37000,275.37000,-0.37%,972624 +2020-09-18,275.64000,276.01000,269.87000,274.48000,274.48000,-0.32%,3069260 +2020-09-21,272.23000,272.70000,265.05000,268.30000,268.30000,-2.25%,1733640 +2020-09-22,269.00000,273.55000,267.42000,272.76000,272.76000,1.66%,1049984 +2020-09-23,273.11000,278.38000,271.21000,272.20000,272.20000,-0.21%,983007 +2020-09-24,271.00000,272.07500,267.59000,270.04000,270.04000,-0.79%,761878 +2020-09-25,268.29000,274.26000,267.50000,273.28000,273.28000,1.20%,737523 +2020-09-28,282.00000,287.95000,279.18000,282.03500,282.03500,3.20%,1782236 +2020-09-29,280.84000,285.45000,280.23000,282.35000,282.35000,0.11%,864797 +2020-09-30,283.87000,284.85000,280.79000,283.68000,283.68000,0.47%,1199963 +2020-10-01,284.96000,286.17000,280.59000,285.57000,285.57000,0.67%,971662 +2020-10-02,281.65000,285.47000,276.06000,277.64000,277.64000,-2.78%,975975 +2020-10-05,278.67000,285.92000,277.35500,284.18000,284.18000,2.36%,888044 +2020-10-06,284.17000,285.90000,279.39000,281.15000,281.15000,-1.07%,758135 +2020-10-07,282.24000,287.07800,280.90500,285.75000,285.75000,1.64%,646755 +2020-10-08,287.40000,288.44000,285.35000,286.92000,286.92000,0.41%,504537 +2020-10-09,287.16000,289.00000,285.17000,286.54000,286.54000,-0.13%,946348 +2020-10-12,289.28000,293.34000,285.78000,291.48000,291.48000,1.72%,1130097 +2020-10-13,288.53000,292.77000,287.13000,291.46000,291.46000,-0.01%,683081 +2020-10-14,292.99000,292.99000,286.00000,289.02000,289.02000,-0.84%,977377 +2020-10-15,284.85000,286.37800,280.10000,280.63000,280.63000,-2.90%,853044 +2020-10-16,282.43000,284.49000,279.51000,280.01000,280.01000,-0.22%,843290 +2020-10-19,279.27000,280.04500,268.21000,268.77000,268.77000,-4.01%,1207981 +2020-10-20,270.45000,271.98000,266.09000,267.12000,267.12000,-0.61%,1156111 +2020-10-21,264.99000,271.04000,260.30000,268.91000,268.91000,0.67%,1848881 +2020-10-22,268.75000,269.18500,262.50000,266.80000,266.80000,-0.78%,1280360 +2020-10-23,267.23000,267.23000,262.17000,265.00000,265.00000,-0.67%,1016153 +2020-10-26,263.51000,264.18000,255.83000,256.76000,256.76000,-3.11%,1240969 +2020-10-27,256.33000,258.70000,254.92500,255.30000,255.30000,-0.57%,1105387 +2020-10-28,251.03000,253.21000,244.18000,244.26000,244.26000,-4.32%,1647780 +2020-10-29,244.97000,247.94000,243.25000,245.48000,245.48000,0.50%,1223460 +2020-10-30,247.26000,252.21000,243.73000,252.07000,252.07000,2.68%,1413707 +2020-11-02,253.64000,255.80000,248.26000,248.99000,248.99000,-1.22%,1469486 +2020-11-03,250.52000,251.80000,243.57000,247.01000,247.01000,-0.80%,1449933 +2020-11-04,253.20000,363.92000,251.74500,355.63000,355.63000,43.97%,14591496 +2020-11-05,348.00000,348.00000,321.50000,328.90000,328.90000,-7.52%,5070268 +2020-11-06,328.90000,328.90000,328.90000,328.90000,328.90000,,611 +2020-11-09,230.82000,239.50000,223.25000,236.26000,236.26000,-28.17%,9252638 +2020-11-10,241.24000,244.83800,234.56100,236.34000,236.34000,0.03%,3224124 +2020-11-11,239.80000,249.44000,238.08000,244.03000,244.03000,3.25%,2332125 +2020-11-12,244.71000,246.74000,240.70500,241.55000,241.55000,-1.02%,1587306 +2020-11-13,243.65000,249.13000,241.89000,248.59000,248.59000,2.91%,1697750 +2020-11-16,250.29000,254.27000,247.06000,250.96000,250.96000,0.95%,1607172 +2020-11-17,251.18000,254.41100,247.91000,248.81000,248.81000,-0.86%,1371753 +2020-11-18,248.81000,251.51000,240.77000,240.98000,240.98000,-3.15%,1829491 +2020-11-19,241.42000,245.55000,240.50000,244.01000,244.01000,1.26%,1222216 +2020-11-20,243.87000,246.47500,243.00000,244.15000,244.15000,0.06%,1334864 +2020-11-23,245.00000,245.71500,241.17000,243.38000,243.38000,-0.32%,1251262 +2020-11-24,243.34000,244.86000,240.07000,242.51000,242.51000,-0.36%,1601210 +2020-11-25,243.10000,244.47000,239.73000,241.75000,241.75000,-0.31%,1122715 +2020-11-27,242.00000,244.33000,241.00000,243.78000,243.78000,0.84%,699227 +2020-11-30,243.46000,244.19000,239.56000,240.17000,240.17000,-1.48%,2193505 +2020-12-01,241.23000,244.37000,240.51000,243.16000,243.16000,1.24%,1141039 +2020-12-02,246.89000,249.75000,244.80000,246.92000,246.92000,1.55%,1317294 +2020-12-03,248.38000,249.21000,243.20000,244.09000,244.09000,-1.15%,897291 +2020-12-04,244.86000,248.96000,244.10000,245.87000,245.87000,0.73%,961334 +2020-12-07,246.30000,248.05000,243.17000,243.68000,243.68000,-0.89%,1082176 +2020-12-08,244.63000,246.88000,243.53100,246.43000,246.43000,1.13%,1228439 +2020-12-09,248.00000,249.45000,242.84000,244.75000,244.75000,-0.68%,1364837 +2020-12-10,247.45000,247.45000,242.00000,242.98000,242.98000,-0.72%,1276442 +2020-12-11,242.64000,245.99000,240.35000,241.43000,241.43000,-0.64%,1140399 +2020-12-14,242.98000,250.88000,242.98000,245.25000,245.25000,1.58%,1561049 +2020-12-15,246.49000,249.77500,244.04000,248.73000,248.73000,1.42%,1231523 +2020-12-16,249.07000,251.22700,246.19700,248.19000,248.19000,-0.22%,1155077 +2020-12-17,247.16000,251.61000,245.66500,250.24000,250.24000,0.83%,1279049 +2020-12-18,251.78000,254.00000,248.50000,249.62000,249.62000,-0.25%,3455398 +2020-12-21,246.75000,249.00000,242.58500,248.32000,248.32000,-0.52%,1279876 +2020-12-22,246.44000,249.38000,244.60000,247.87000,247.87000,-0.18%,934624 +2020-12-23,247.00000,253.41000,247.00000,251.20000,251.20000,1.34%,972341 +2020-12-24,250.27000,251.20000,247.51000,248.89000,248.89000,-0.92%,459488 +2020-12-28,248.48000,249.11000,243.03000,244.15000,244.15000,-1.90%,1227042 +2020-12-29,245.36000,246.23800,242.54000,243.46000,243.46000,-0.28%,1006999 +2020-12-30,244.50000,245.05500,242.36100,243.58000,243.58000,0.05%,749972 +2020-12-31,243.47000,245.19000,241.10000,244.86000,244.86000,0.53%,978134 +2021-01-04,245.74000,246.40000,238.40000,242.95000,242.95000,-0.78%,1563494 +2021-01-05,243.88000,247.26000,240.34000,246.39000,246.39000,1.42%,1166310 +2021-01-06,244.70000,248.04000,243.02000,247.75000,247.75000,0.55%,1279059 +2021-01-07,247.45000,251.44000,247.06000,250.44000,250.44000,1.09%,1118744 +2021-01-08,249.88000,252.63500,248.79500,252.54000,252.54000,0.84%,988789 +2021-01-11,255.86000,275.49000,253.31200,267.52000,267.52000,5.93%,2999294 +2021-01-12,268.78000,268.78000,263.33000,267.39000,267.39000,-0.05%,1093423 +2021-01-13,269.61000,269.73000,265.03500,266.67000,266.67000,-0.27%,943284 +2021-01-14,269.49000,280.49000,268.00000,280.29000,280.29000,5.11%,1520399 +2021-01-15,280.00000,282.60000,275.42500,275.84000,275.84000,-1.59%,1765034 +2021-01-19,276.75000,282.43000,272.57000,273.84000,273.84000,-0.73%,1214024 +2021-01-20,274.31000,274.54000,267.66500,270.28000,270.28000,-1.30%,1293364 +2021-01-21,270.25000,270.68000,267.77000,270.12000,270.12000,-0.06%,806526 +2021-01-22,270.34000,272.70500,268.48000,269.44000,269.44000,-0.25%,691169 +2021-01-25,271.79000,277.02500,271.00000,275.54000,275.54000,2.26%,806878 +2021-01-26,274.50000,275.75000,268.29000,271.67000,271.67000,-1.40%,777252 +2021-01-27,267.70000,268.66000,262.99000,265.15000,265.15000,-2.40%,1116423 +2021-01-28,265.13000,270.89000,264.76500,267.87000,267.87000,1.03%,979711 +2021-01-29,294.42700,296.38000,281.50600,282.61000,282.61000,5.50%,4789445 +2021-02-01,283.20000,284.75000,274.72000,278.46000,278.46000,-1.47%,1445651 +2021-02-02,281.30000,282.50000,276.83000,277.72000,277.72000,-0.27%,1185789 +2021-02-03,269.99000,278.54500,262.08000,263.25000,263.25000,-5.21%,2521700 +2021-02-04,262.16000,270.39000,260.97000,267.39000,267.39000,1.57%,1663231 +2021-02-05,268.14000,268.14000,263.89000,265.09000,265.09000,-0.86%,1061060 +2021-02-08,266.56000,270.17000,265.00000,268.93000,268.93000,1.45%,1046028 +2021-02-09,268.23000,269.39000,265.90000,269.31000,269.31000,0.14%,747373 +2021-02-10,271.45000,277.25000,268.46000,275.00000,275.00000,2.11%,1331936 +2021-02-11,278.51000,282.75000,276.69000,278.81000,278.81000,1.39%,1214228 +2021-02-12,278.12000,280.22000,274.83500,278.03000,278.03000,-0.28%,1033856 +2021-02-16,275.00000,282.99500,275.00000,279.32000,279.32000,0.46%,1303906 +2021-02-17,276.07000,280.06000,273.70000,276.67000,276.67000,-0.95%,879778 +2021-02-18,274.85000,277.97000,272.00000,275.90000,275.90000,-0.28%,933024 +2021-02-19,278.54000,281.45000,275.86000,278.35000,278.35000,0.89%,1254011 +2021-02-22,276.06000,288.08000,274.53000,284.63000,284.63000,2.26%,1395246 +2021-02-23,281.99000,284.87000,275.67000,279.08000,279.08000,-1.95%,1306514 +2021-02-24,278.75000,285.70500,276.67500,282.74000,282.74000,1.31%,889321 +2021-02-25,284.26000,284.40000,274.71000,277.26000,277.26000,-1.94%,1006125 +2021-02-26,278.28000,278.92000,269.31000,272.88000,272.88000,-1.58%,1533129 +2021-03-01,274.42000,275.64500,271.39000,273.24000,273.24000,0.13%,1060208 +2021-03-02,273.00000,275.64000,269.50000,269.85000,269.85000,-1.24%,1258219 +2021-03-03,267.80000,269.28000,263.80000,266.60000,266.60000,-1.20%,1037052 +2021-03-04,266.57000,270.30000,262.48000,263.57000,263.57000,-1.14%,1291484 +2021-03-05,265.83000,273.33000,262.44500,270.71000,270.71000,2.71%,1062495 +2021-03-08,270.70000,278.87000,267.48500,270.01000,270.01000,-0.26%,1164033 +2021-03-09,272.59000,278.24000,266.38500,266.49000,266.49000,-1.30%,1769111 +2021-03-10,269.52000,269.52000,262.60000,262.61000,262.61000,-1.46%,1736392 +2021-03-11,263.06000,268.00000,260.55000,267.44000,267.44000,1.84%,1596289 +2021-03-12,266.66000,267.49000,261.72000,266.13000,266.13000,-0.49%,1034318 +2021-03-15,268.02000,271.43000,250.42000,260.13000,260.13000,-2.25%,2830150 +2021-03-16,261.81000,265.99000,258.07000,259.92000,259.92000,-0.08%,1421614 +2021-03-17,258.50000,267.29000,257.22000,264.15000,264.15000,1.63%,1092878 +2021-03-18,262.01000,267.03000,261.52000,262.27000,262.27000,-0.71%,885240 +2021-03-19,261.43000,269.35000,261.11500,267.07000,267.07000,1.83%,2117916 +2021-03-22,267.34000,273.86000,266.00000,272.34000,272.34000,1.97%,1169188 +2021-03-23,272.73000,273.10000,266.00000,267.21000,267.21000,-1.88%,888091 +2021-03-24,267.04000,270.74500,265.66000,265.69000,265.69000,-0.57%,951795 +2021-03-25,267.47000,279.99900,264.36000,273.97000,273.97000,3.12%,1685338 +2021-03-26,272.21000,277.11000,271.02700,276.63000,276.63000,0.97%,665479 +2021-03-29,275.75000,278.60000,273.13500,276.08000,276.08000,-0.20%,794743 +2021-03-30,273.79000,279.45000,273.06500,276.01000,276.01000,-0.03%,882170 +2021-03-31,276.32000,280.83000,274.39000,279.75000,279.75000,1.36%,1135903 +2021-04-01,280.00000,281.88000,278.00000,278.71000,278.71000,-0.37%,996386 +2021-04-05,279.24000,279.92000,276.63000,277.88000,277.88000,-0.30%,744858 +2021-04-06,276.17000,276.50000,271.30000,271.76000,271.76000,-2.20%,1006540 +2021-04-07,272.00000,272.00000,267.18000,268.02000,268.02000,-1.38%,851417 +2021-04-08,272.20000,272.20000,265.37000,265.73000,265.73000,-0.85%,800861 +2021-04-09,265.73000,268.59000,263.50000,268.17000,268.17000,0.92%,874126 +2021-04-12,267.31000,268.27500,262.55000,262.80000,262.80000,-2.00%,753596 +2021-04-13,264.91000,266.97000,262.42000,266.19000,266.19000,1.29%,823301 +2021-04-14,267.44000,270.38000,264.63000,265.79000,265.79000,-0.15%,697428 +2021-04-15,265.71000,272.00000,265.71000,270.44000,270.44000,1.75%,986472 +2021-04-16,270.61000,273.83000,269.79000,270.31000,270.31000,-0.05%,1014812 +2021-04-19,269.55000,270.77000,265.44000,269.05000,269.05000,-0.47%,884651 +2021-04-20,269.01000,274.81000,268.21000,273.20000,273.20000,1.54%,841218 +2021-04-21,272.63000,273.38500,266.50000,269.85000,269.85000,-1.23%,1053017 +2021-04-22,260.00000,264.52000,257.03000,259.00000,259.00000,-4.02%,2411329 +2021-04-23,260.33000,263.94000,258.29200,262.63000,262.63000,1.40%,911417 +2021-04-26,264.45000,270.49000,261.22000,269.46000,269.46000,2.60%,1115728 +2021-04-27,269.07000,270.68300,265.88000,267.39000,267.39000,-0.77%,749814 +2021-04-28,268.25000,270.86000,265.81000,267.60000,267.60000,0.08%,691753 +2021-04-29,268.42000,269.12000,264.40000,265.33000,265.33000,-0.85%,530615 +2021-04-30,264.38000,269.71000,264.02000,267.33000,267.33000,0.75%,894475 +2021-05-03,267.87000,275.55000,267.72500,275.31000,275.31000,2.99%,981793 +2021-05-04,273.70000,273.70000,269.94000,271.02000,271.02000,-1.56%,954781 +2021-05-05,271.00000,273.32000,269.47000,271.57000,271.57000,0.20%,787589 +2021-05-06,268.67000,273.03000,268.49500,272.11000,272.11000,0.20%,929609 +2021-05-07,270.66000,279.20000,270.66000,274.04000,274.04000,0.71%,936142 +2021-05-10,274.86000,278.73000,273.69400,275.61000,275.61000,0.57%,895081 +2021-05-11,274.26000,281.53000,273.50000,278.39000,278.39000,1.01%,951215 +2021-05-12,277.17000,280.69000,273.07000,274.02000,274.02000,-1.57%,929760 +2021-05-13,274.26000,283.16000,274.26000,281.71000,281.71000,2.81%,1039963 +2021-05-14,281.47000,282.08500,276.03000,280.21000,280.21000,-0.53%,990999 +2021-05-17,281.17000,284.57000,279.30000,280.40000,280.40000,0.07%,944396 +2021-05-18,282.49000,283.50000,278.82000,281.01000,281.01000,0.22%,725936 +2021-05-19,278.37000,281.90000,276.06500,281.75000,281.75000,0.26%,723186 +2021-05-20,281.00000,290.36000,280.01000,286.57000,286.57000,1.71%,1094368 +2021-05-21,288.24000,289.91000,282.78000,283.19000,283.19000,-1.18%,940406 +2021-05-24,285.60000,287.27000,277.96000,278.86000,278.86000,-1.53%,838209 +2021-05-25,279.95800,280.27000,272.96000,273.45000,273.45000,-1.94%,946660 +2021-05-26,273.30000,274.35000,266.23000,267.84000,267.84000,-2.05%,1777698 +2021-05-27,269.10000,269.10000,266.00000,267.37000,267.37000,-0.18%,1793115 +2021-05-28,269.00000,271.99000,266.00000,267.48000,267.48000,0.04%,957022 +2021-06-01,272.35000,272.35000,264.12000,267.15000,267.15000,-0.12%,1340769 +2021-06-02,269.27000,271.86000,267.78000,269.35000,269.35000,0.82%,1187450 +2021-06-03,271.49000,272.87000,266.43000,272.55000,272.55000,1.19%,1311624 +2021-06-04,274.17000,291.71000,273.36500,286.14000,286.14000,4.99%,2956170 +2021-06-07,295.34600,468.55000,286.00000,395.85000,395.85000,38.34%,17954072 +2021-06-08,389.10000,399.07000,373.00000,395.37000,395.37000,-0.12%,12209332 +2021-06-09,395.00000,414.80000,390.84000,406.94000,406.94000,2.93%,6196919 +2021-06-10,406.94000,426.82000,404.25000,414.71000,414.71000,1.91%,4753813 +2021-06-11,423.33000,427.50000,395.33000,396.64000,396.64000,-4.36%,4221552 +2021-06-14,396.24000,409.88000,395.14000,406.14000,406.14000,2.40%,2102606 +2021-06-15,403.50000,410.40500,393.91000,396.08000,396.08000,-2.48%,1905116 +2021-06-16,394.30000,403.01000,388.52000,391.31000,391.31000,-1.20%,1554545 +2021-06-17,391.31000,396.89000,380.17000,383.52000,383.52000,-1.99%,1832967 +2021-06-18,387.19000,391.00000,381.65000,388.44000,388.44000,1.28%,2873627 +2021-06-21,388.86000,390.99000,379.11000,380.91000,380.91000,-1.94%,1898236 +2021-06-22,379.95000,381.00000,369.49000,374.40000,374.40000,-1.71%,1769991 +2021-06-23,376.01000,376.01000,364.30000,371.90000,371.90000,-0.67%,1778532 +2021-06-24,349.96000,358.37000,346.35000,349.16000,349.16000,-6.11%,4647613 +2021-06-25,348.67000,353.57000,345.13000,347.93000,347.93000,-0.35%,2251619 +2021-06-28,343.00000,343.46000,333.28000,340.27000,340.27000,-2.20%,1942692 +2021-06-29,338.87000,346.71000,336.72000,345.72000,345.72000,1.60%,1427612 +2021-06-30,345.00000,349.50000,342.75000,346.27000,346.27000,0.16%,1067024 +2021-07-01,346.00000,350.38000,345.46000,348.92000,348.92000,0.77%,997983 +2021-07-02,349.53500,350.07000,343.84500,348.72000,348.72000,-0.06%,811846 +2021-07-06,347.60000,347.71000,340.27000,344.89000,344.89000,-1.10%,1041306 +2021-07-07,344.95000,355.82000,344.39000,355.33000,355.33000,3.03%,1377933 +2021-07-08,350.07000,370.06300,350.07000,369.05000,369.05000,3.86%,2344903 +2021-07-09,371.86000,372.11500,351.01000,358.16000,358.16000,-2.95%,2720137 +2021-07-12,357.03000,357.99000,348.60000,349.04000,349.04000,-2.55%,1188601 +2021-07-13,349.09000,357.24000,347.50000,351.92000,351.92000,0.83%,974294 +2021-07-14,351.33000,358.77000,349.68000,352.06000,352.06000,0.04%,1237209 +2021-07-15,341.85000,343.04000,323.71000,328.16000,328.16000,-6.79%,3031694 +2021-07-16,323.97000,331.11000,323.00000,324.62000,324.62000,-1.08%,1535229 +2021-07-19,323.08000,326.97000,320.11000,324.16000,324.16000,-0.14%,1036536 +2021-07-20,324.70000,327.51500,317.25500,322.49000,322.49000,-0.52%,1384677 +2021-07-21,321.41000,324.52000,318.29000,322.96000,322.96000,0.15%,1126276 +2021-07-22,320.04000,330.64000,319.22800,326.36000,326.36000,1.05%,1485809 +2021-07-23,322.10000,328.15000,319.85000,325.40000,325.40000,-0.29%,1015969 +2021-07-26,324.41000,335.00000,322.51000,331.93000,331.93000,2.01%,1269843 +2021-07-27,332.07000,334.50000,326.50000,333.96000,333.96000,0.61%,929293 +2021-07-28,333.75000,336.95000,329.81500,334.18000,334.18000,0.07%,713808 +2021-07-29,334.99000,336.92000,329.00000,329.17000,329.17000,-1.50%,657107 +2021-07-30,326.36500,331.45000,325.40000,326.73000,326.73000,-0.74%,942841 +2021-08-02,327.04000,336.08000,326.26000,331.70000,331.70000,1.52%,962798 +2021-08-03,331.81000,338.36000,325.09000,338.00000,338.00000,1.90%,1326650 +2021-08-04,336.92000,342.86000,335.03000,338.10000,338.10000,0.03%,1216600 +2021-08-05,336.83000,340.50000,334.42000,336.59000,336.59000,-0.45%,715059 +2021-08-06,335.75000,342.16000,333.00000,340.00000,340.00000,1.01%,822250 +2021-08-09,339.99000,347.34000,338.00000,340.20000,340.20000,0.06%,1047022 +2021-08-10,339.09000,340.74000,334.68000,337.22000,337.22000,-0.88%,801198 +2021-08-11,337.39000,342.00000,336.39000,339.05000,339.05000,0.54%,784096 +2021-08-12,335.87000,341.00000,334.61000,340.68000,340.68000,0.48%,806367 +2021-08-13,340.34000,345.08000,339.02000,342.25000,342.25000,0.46%,732112 +2021-08-16,341.92000,344.00000,337.20000,343.50000,343.50000,0.37%,836747 +2021-08-17,340.90000,350.07000,340.76000,349.79000,349.79000,1.83%,1139421 +2021-08-18,349.43000,351.86000,341.31000,341.87000,341.87000,-2.26%,668685 +2021-08-19,341.88000,347.79000,337.68000,338.62000,338.62000,-0.95%,954703 +2021-08-20,339.72000,345.74000,337.08000,341.74000,341.74000,0.92%,794166 +2021-08-23,342.33000,349.63000,341.16000,346.43000,346.43000,1.37%,809981 +2021-08-24,346.75000,350.45000,345.89000,349.40000,349.40000,0.86%,628888 +2021-08-25,347.24000,347.69000,341.50000,342.75000,342.75000,-1.90%,791032 +2021-08-26,343.28000,347.13000,342.02000,342.24000,342.24000,-0.15%,717188 +2021-08-27,341.81000,347.74200,338.52000,343.19000,343.19000,0.28%,614933 +2021-08-30,342.92000,345.77500,340.75000,344.42000,344.42000,0.36%,555098 +2021-08-31,344.62000,345.61000,337.90100,338.91000,338.91000,-1.60%,984416 +2021-09-01,340.78000,341.29000,336.44000,338.24000,338.24000,-0.20%,791504 +2021-09-02,338.67000,338.69000,327.80000,335.57000,335.57000,-0.79%,1221727 +2021-09-03,336.80000,337.80000,333.06000,333.60000,333.60000,-0.59%,549554 +2021-09-07,331.31000,332.87000,325.22000,327.24000,327.24000,-1.91%,967291 +2021-09-08,330.22000,330.22000,318.07000,321.55000,321.55000,-1.74%,1142376 +2021-09-09,322.00000,322.49000,295.22000,300.15000,300.15000,-6.66%,3549552 +2021-09-10,299.97000,302.47000,295.25000,299.81000,299.81000,-0.11%,1380418 +2021-09-13,301.87200,306.46000,300.00000,301.94000,301.94000,0.71%,797533 +2021-09-14,301.68000,301.98000,294.34000,295.95000,295.95000,-1.98%,1039040 +2021-09-15,298.99000,302.42000,296.36000,299.21000,299.21000,1.10%,1125808 +2021-09-16,300.79000,302.93000,296.77000,299.69000,299.69000,0.16%,752177 +2021-09-17,300.85000,300.85000,296.56000,300.19000,300.19000,0.17%,1680045 +2021-09-20,297.94000,301.58000,296.31000,298.49000,298.49000,-0.57%,931996 +2021-09-21,300.97000,304.21000,292.73000,295.54000,295.54000,-0.99%,738111 +2021-09-22,289.44000,292.17000,285.40000,289.32000,289.32000,-2.10%,1420160 +2021-09-23,293.69000,299.83000,292.10000,293.20000,293.20000,1.34%,919368 +2021-09-24,289.86000,293.47000,289.00000,291.71000,291.71000,-0.51%,817514 +2021-09-27,290.55000,291.00000,286.16000,286.62000,286.62000,-1.74%,704314 +2021-09-28,290.82000,291.54200,284.24700,284.71000,284.71000,-0.67%,785427 +2021-09-29,285.76000,289.33500,284.63500,285.56000,285.56000,0.30%,700697 +2021-09-30,286.23000,287.80000,282.64000,282.99000,282.99000,-0.90%,793947 +2021-10-01,281.35000,285.41000,279.24000,283.94000,283.94000,0.34%,925888 +2021-10-04,281.44000,284.56000,277.41000,278.32000,278.32000,-1.98%,924972 +2021-10-05,278.34000,282.26000,278.34000,280.44000,280.44000,0.76%,1010668 +2021-10-06,280.12000,285.57000,279.12000,283.55000,283.55000,1.11%,978647 +2021-10-07,285.52000,290.76000,284.58500,287.77000,287.77000,1.49%,879949 +2021-10-08,287.44000,288.99000,284.00000,285.83000,285.83000,-0.67%,629562 +2021-10-11,284.65000,288.77000,283.45000,285.59000,285.59000,-0.08%,620624 +2021-10-12,285.48000,288.59000,283.79000,284.79000,284.79000,-0.28%,616171 +2021-10-13,284.90000,285.30000,280.50000,283.65000,283.65000,-0.40%,521416 +2021-10-14,286.00100,287.93000,282.65000,285.26000,285.26000,0.57%,705378 +2021-10-15,285.34000,286.00000,278.57000,281.19000,281.19000,-1.43%,1299757 +2021-10-18,279.42000,279.50000,269.19000,269.73000,269.73000,-4.08%,1496125 +2021-10-19,270.00000,271.66000,266.30000,268.13000,268.13000,-0.59%,1801734 +2021-10-20,270.11000,277.87000,264.78000,266.57000,266.57000,-0.58%,2153129 +2021-10-21,266.30000,271.94000,266.29000,270.21000,270.21000,1.37%,1374221 +2021-10-22,269.38000,270.37000,264.35200,264.80000,264.80000,-2.00%,873344 +2021-10-25,266.00000,271.51000,265.00000,269.94000,269.94000,1.94%,1092900 +2021-10-26,269.88000,273.64000,267.02000,271.12000,271.12000,0.44%,1453846 +2021-10-27,270.17000,270.60000,259.63000,259.95000,259.95000,-4.12%,1276207 +2021-10-28,260.45000,266.50000,260.45000,264.87000,264.87000,1.89%,1273468 +2021-10-29,264.41000,268.32000,262.02000,266.68000,266.68000,0.68%,947732 +2021-11-01,266.15000,274.75000,265.50000,272.10000,272.10000,2.03%,1155424 +2021-11-02,272.27000,274.50000,264.58000,272.51000,272.51000,0.15%,1761644 +2021-11-03,271.53000,279.80500,269.98000,279.59000,279.59000,2.60%,1041545 +2021-11-04,279.59000,280.62000,275.32000,280.41000,280.41000,0.29%,949184 +2021-11-05,279.31000,284.59000,276.42000,278.68000,278.68000,-0.62%,833821 +2021-11-08,279.51000,279.71000,268.27000,272.70000,272.70000,-2.15%,1152090 +2021-11-09,272.00000,274.69000,267.00000,270.03000,270.03000,-0.98%,894354 +2021-11-10,270.03000,273.92000,266.05000,266.93000,266.93000,-1.15%,709040 +2021-11-11,266.62000,267.61000,264.00000,266.57000,266.57000,-0.13%,637723 +2021-11-12,270.67000,272.55000,267.52000,270.43000,270.43000,1.45%,838180 +2021-11-15,273.82000,276.50000,270.70000,271.82000,271.82000,0.51%,756345 +2021-11-16,268.27000,268.72000,260.86000,261.55000,261.55000,-3.78%,1159547 +2021-11-17,254.56000,261.41000,252.02000,258.38000,258.38000,-1.21%,1497148 +2021-11-18,259.98000,260.73000,253.18000,256.79000,256.79000,-0.62%,976060 +2021-11-19,257.71000,260.16000,254.57000,257.19000,257.19000,0.16%,898789 +2021-11-22,257.97000,258.89000,250.67000,252.21000,252.21000,-1.94%,1290306 +2021-11-23,252.07000,254.45000,249.52000,254.15000,254.15000,0.77%,799083 +2021-11-24,253.18000,253.18000,247.65900,250.13000,250.13000,-1.58%,1579981 +2021-11-26,250.78000,250.78000,242.02000,242.90000,242.90000,-2.89%,1300389 +2021-11-29,245.36000,245.50000,235.18000,236.11000,236.11000,-2.80%,2229359 +2021-11-30,236.50000,239.77000,228.68000,235.74000,235.74000,-0.16%,3294340 +2021-12-01,236.98000,239.58000,228.88000,229.50000,229.50000,-2.65%,1673215 +2021-12-02,228.55000,229.47000,224.46000,228.52000,228.52000,-0.43%,1276301 +2021-12-03,227.69000,229.04000,221.72000,223.92000,223.92000,-2.01%,1427674 +2021-12-06,223.20000,226.22000,222.15000,224.11000,224.11000,0.08%,1101930 +2021-12-07,225.17000,228.80000,223.64500,226.83000,226.83000,1.21%,941336 +2021-12-08,227.18000,235.22000,225.90000,234.72000,234.72000,3.48%,1419135 +2021-12-09,232.86000,236.88500,230.81000,232.43000,232.43000,-0.98%,1365204 +2021-12-10,232.80000,233.68500,229.52000,232.62000,232.62000,0.08%,998894 +2021-12-13,231.68000,235.80000,230.18400,234.50000,234.50000,0.81%,1236639 +2021-12-14,233.93000,236.63000,230.17000,230.76000,230.76000,-1.59%,1232546 +2021-12-15,230.20000,236.37000,228.94500,235.88000,235.88000,2.22%,1262400 +2021-12-16,237.29000,243.43000,234.86000,235.52000,235.52000,-0.15%,1252236 +2021-12-17,233.00000,239.90000,232.58000,237.43000,237.43000,0.81%,2267426 +2021-12-20,239.75000,240.00000,234.25000,236.96000,236.96000,-0.20%,1127714 +2021-12-21,235.05000,237.60000,230.05000,234.65000,234.65000,-0.97%,1030215 +2021-12-22,236.26000,236.48000,231.29000,234.48000,234.48000,-0.07%,783315 +2021-12-23,232.95000,236.21000,232.04000,235.41000,235.41000,0.40%,1003269 +2021-12-27,235.23000,236.70000,232.36000,234.19000,234.19000,-0.52%,1745063 +2021-12-28,233.34000,236.96000,233.02000,235.99000,235.99000,0.77%,775050 +2021-12-29,235.00000,265.54000,234.13000,258.31000,258.31000,9.46%,6869673 +2021-12-30,245.19000,247.00000,237.04600,240.00000,240.00000,-7.09%,4423115 +2021-12-31,239.76000,243.71000,239.50000,239.92000,239.92000,-0.03%,1531089 +2022-01-03,240.15000,247.50500,238.07000,244.14000,244.14000,1.76%,1642225 +2022-01-04,245.13000,245.45000,239.00000,241.73000,241.73000,-0.99%,1283416 +2022-01-05,241.73000,249.00000,239.18000,239.27000,239.27000,-1.02%,1167572 +2022-01-06,240.30000,242.45000,236.85000,237.30000,237.30000,-0.82%,1037023 +2022-01-07,235.55000,236.90000,231.62000,232.60000,232.60000,-1.98%,1394961 +2022-01-10,232.75000,235.55000,230.54000,235.31000,235.31000,1.17%,1754008 +2022-01-11,235.40000,243.71000,235.00000,241.52000,241.52000,2.64%,1157856 +2022-01-12,223.10000,227.59000,217.10000,225.34000,225.34000,-6.70%,7511100 +2022-01-13,225.30000,239.64000,225.29500,236.67000,236.67000,5.03%,3781424 +2022-01-14,235.08000,239.47000,233.80000,239.30000,239.30000,1.11%,1768027 +2022-01-18,238.90300,238.90300,231.36500,233.81000,233.81000,-2.29%,1630503 +2022-01-19,235.51000,235.51000,230.65000,230.81000,230.81000,-1.28%,1158653 +2022-01-20,231.28000,233.12000,225.62000,225.91000,225.91000,-2.12%,1471363 +2022-01-21,225.37000,226.37000,220.29000,220.52000,220.52000,-2.39%,2205640 +2022-01-24,220.22000,224.87000,214.88000,224.69000,224.69000,1.89%,1995905 +2022-01-25,221.16000,224.91000,218.37000,222.31000,222.31000,-1.06%,1507171 +2022-01-26,223.14000,226.88000,218.23000,219.60000,219.60000,-1.22%,1684554 +2022-01-27,221.26000,223.74000,218.20000,218.94000,218.94000,-0.30%,1102108 +2022-01-28,218.16000,225.23000,217.92000,225.21000,225.21000,2.86%,1325611 +2022-01-31,223.03000,228.01000,221.88000,226.00000,226.00000,0.35%,2518557 +2022-02-01,227.17000,231.22000,226.95000,229.37000,229.37000,1.49%,1049621 +2022-02-02,228.67000,228.76500,222.27000,224.96000,224.96000,-1.92%,1083303 +2022-02-03,215.00000,223.14000,212.56000,220.17000,220.17000,-2.13%,2005011 +2022-02-04,215.30000,223.10000,215.27000,221.53000,221.53000,0.62%,1265876 +2022-02-07,220.74000,223.43000,219.39000,221.30000,221.30000,-0.10%,832583 +2022-02-08,220.37000,223.38000,216.90000,222.39000,222.39000,0.49%,991314 +2022-02-09,224.33000,228.53000,222.20500,226.81000,226.81000,1.99%,989661 +2022-02-10,224.47000,226.97000,219.03000,220.04000,220.04000,-2.98%,1315981 +2022-02-11,219.24000,221.58000,214.11000,214.59000,214.59000,-2.48%,1118644 +2022-02-14,214.87000,215.37000,211.28700,214.12000,214.12000,-0.22%,872877 +2022-02-15,214.01000,217.87000,214.01000,217.37000,217.37000,1.52%,741704 +2022-02-16,216.73000,216.73000,213.39000,214.55000,214.55000,-1.30%,763773 +2022-02-17,212.60000,214.14000,209.07000,210.60000,210.60000,-1.84%,1083624 +2022-02-18,209.28000,211.50000,207.61000,209.79000,209.79000,-0.38%,1053454 +2022-02-22,208.31000,212.26000,208.31000,209.81000,209.81000,0.01%,1236268 +2022-02-23,210.07000,211.55100,208.94000,209.08000,209.08000,-0.35%,964644 +2022-02-24,204.86000,207.05000,200.36000,203.12000,203.12000,-2.85%,1883274 +2022-02-25,204.49000,209.93000,203.88000,207.38000,207.38000,2.10%,1035215 +2022-02-28,204.40000,211.17000,202.58000,211.01000,211.01000,1.75%,1395347 +2022-03-01,210.58000,213.80000,209.41000,210.34000,210.34000,-0.32%,804438 +2022-03-02,210.34000,211.05500,206.43000,207.79000,207.79000,-1.21%,1108441 +2022-03-03,213.03000,213.71000,209.19000,211.23000,211.23000,1.66%,942065 +2022-03-04,208.94000,211.36000,208.94000,209.45000,209.45000,-0.84%,708833 +2022-03-07,208.23000,218.22000,205.01000,205.78000,205.78000,-1.75%,1309707 +2022-03-08,201.30000,209.83000,201.01000,202.01000,202.01000,-1.83%,1407235 +2022-03-09,206.14000,209.69500,201.49000,202.27000,202.27000,0.13%,1236890 +2022-03-10,201.00000,203.36000,194.94000,198.64000,198.64000,-1.79%,1166270 +2022-03-11,201.13000,201.66000,197.25000,197.67000,197.67000,-0.49%,787917 +2022-03-14,198.59000,201.52000,192.67000,193.77000,193.77000,-1.97%,1475811 +2022-03-15,193.21000,197.42000,193.09000,197.36000,197.36000,1.85%,1306304 +2022-03-16,201.23000,204.24900,198.06000,203.80000,203.80000,3.26%,1074987 +2022-03-17,203.04000,206.60000,202.01000,205.32000,205.32000,0.75%,1057118 +2022-03-18,204.39000,208.88000,203.07000,208.57000,208.57000,1.58%,2036160 +2022-03-21,207.70000,209.03000,203.99000,206.81000,206.81000,-0.84%,1137416 +2022-03-22,206.66000,212.11000,205.99500,210.92000,210.92000,1.99%,847863 +2022-03-23,210.92000,213.11000,209.38000,209.62000,209.62000,-0.62%,955507 +2022-03-24,210.51000,213.72000,210.01000,213.01000,213.01000,1.62%,736209 +2022-03-25,213.32000,214.11600,209.41000,210.97000,210.97000,-0.96%,684846 +2022-03-28,210.08000,212.26000,208.23000,211.68000,211.68000,0.34%,807568 +2022-03-29,212.95500,215.93000,212.66000,214.95000,214.95000,1.54%,699660 +2022-03-30,214.95000,216.36000,210.32000,211.03000,211.03000,-1.82%,585581 +2022-03-31,212.13000,213.23500,210.10000,210.60000,210.60000,-0.20%,951448 +2022-04-01,212.49000,212.97000,208.49000,210.65000,210.65000,0.02%,675812 +2022-04-04,212.06000,213.49500,211.07000,211.64000,211.64000,0.47%,800513 +2022-04-05,210.38000,214.14000,207.35000,207.61000,207.61000,-1.90%,1292096 +2022-04-06,206.87000,210.35000,205.52000,209.71000,209.71000,1.01%,1014201 +2022-04-07,210.22000,212.96000,208.37000,211.64000,211.64000,0.92%,779081 +2022-04-08,211.18000,218.02000,210.36000,214.75000,214.75000,1.47%,1410679 +2022-04-11,213.12000,216.00000,210.55000,210.62000,210.62000,-1.92%,868994 +2022-04-12,211.01000,212.91000,206.62000,208.06000,208.06000,-1.22%,976141 +2022-04-13,208.56000,214.40000,208.07000,213.98000,213.98000,2.85%,671641 +2022-04-14,214.40000,216.00000,212.20000,212.55000,212.55000,-0.67%,917920 +2022-04-18,216.22000,217.66000,211.47000,212.54000,212.54000,,1033517 +2022-04-19,212.98000,224.32000,212.55000,223.02000,223.02000,4.93%,1448690 +2022-04-20,224.27000,225.50000,220.27000,220.43000,220.43000,-1.16%,1028350 +2022-04-21,222.37000,224.78000,218.30000,218.40000,218.40000,-0.92%,932206 +2022-04-22,217.48000,220.48000,209.70500,209.99000,209.99000,-3.85%,1342980 +2022-04-25,209.82000,215.58000,208.42000,214.54000,214.54000,2.17%,1040498 +2022-04-26,213.00000,214.51000,206.52000,206.99000,206.99000,-3.52%,1089534 +2022-04-27,207.62000,209.93000,206.24000,206.94000,206.94000,-0.02%,728956 +2022-04-28,207.79000,211.29000,204.86000,210.41000,210.41000,1.68%,876739 +2022-04-29,210.67000,214.62000,206.97000,207.44000,207.44000,-1.41%,1049383 +2022-05-02,206.30000,209.12000,202.52000,207.32000,207.32000,-0.06%,1526346 +2022-05-03,209.12000,214.77500,205.00000,205.70000,205.70000,-0.78%,1545830 +2022-05-04,208.47000,211.61500,203.41000,210.10000,210.10000,2.14%,1079054 +2022-05-05,207.63000,209.39000,199.59000,201.18000,201.18000,-4.25%,1384834 +2022-05-06,198.94000,199.26000,190.65000,193.61000,193.61000,-3.76%,1888755 +2022-05-09,191.05000,193.91000,187.16000,187.54000,187.54000,-3.14%,1589749 +2022-05-10,191.20000,197.51000,190.92000,195.00000,195.00000,3.98%,1603597 +2022-05-11,192.29000,198.14000,190.51000,191.07000,191.07000,-2.02%,1483576 +2022-05-12,190.56000,194.98000,188.51000,194.32000,194.32000,1.70%,1313884 +2022-05-13,196.93000,200.26800,196.23500,199.11000,199.11000,2.47%,1230538 +2022-05-16,197.89000,200.91500,196.47000,198.38000,198.38000,-0.37%,831474 +2022-05-17,200.13000,203.06000,197.47500,202.90000,202.90000,2.28%,781913 +2022-05-18,201.05000,201.77000,195.00000,195.71000,195.71000,-3.54%,1197126 +2022-05-19,195.32000,195.55000,191.46000,193.09000,193.09000,-1.34%,1171104 +2022-05-20,195.33000,199.78000,194.49500,199.65000,199.65000,3.40%,972550 +2022-05-23,201.09000,204.00000,198.69000,199.40000,199.40000,-0.13%,931859 +2022-05-24,198.67000,202.73000,196.52000,202.54000,202.54000,1.57%,914081 +2022-05-25,202.54000,203.32000,198.10000,202.36000,202.36000,-0.09%,932605 +2022-05-26,202.98000,205.73000,202.34000,204.22000,204.22000,0.92%,531968 +2022-05-27,205.26000,207.36200,203.13000,206.20000,206.20000,0.97%,1013334 +2022-05-31,204.96000,204.96000,199.15000,200.00000,200.00000,-3.01%,1767442 +2022-06-01,202.00000,202.22000,198.47000,200.00000,200.00000,,1055338 +2022-06-02,199.33000,200.23000,193.86000,198.51000,198.51000,-0.75%,1094330 +2022-06-03,198.10000,204.64000,197.84600,200.62000,200.62000,1.06%,867338 +2022-06-06,203.52000,203.54000,195.71000,197.11000,197.11000,-1.75%,803906 +2022-06-07,195.76000,201.47000,195.48000,201.08000,201.08000,2.01%,790967 +2022-06-08,201.08000,208.49000,200.00000,206.73000,206.73000,2.81%,1558996 +2022-06-09,205.98000,206.53000,202.18000,202.22000,202.22000,-2.18%,894082 +2022-06-10,199.39000,200.26000,195.94500,197.50000,197.50000,-2.33%,999881 +2022-06-13,194.17000,195.46000,191.75000,192.16000,192.16000,-2.70%,1052847 +2022-06-14,191.97000,194.40000,189.67000,194.18000,194.18000,1.05%,818035 +2022-06-15,196.17000,199.25300,193.39000,197.26000,197.26000,1.59%,760208 +2022-06-16,193.32000,193.89000,188.53500,191.53000,191.53000,-2.90%,1024894 +2022-06-17,192.11000,204.26000,192.11000,201.74000,201.74000,5.33%,1885021 +2022-06-21,204.22000,207.54000,201.97000,206.89000,206.89000,2.55%,1319335 +2022-06-22,205.31000,209.62000,204.61000,207.00000,207.00000,0.05%,988084 +2022-06-23,207.73000,211.91000,207.70000,211.38000,211.38000,2.12%,864055 +2022-06-24,211.38000,212.71000,207.19000,211.93000,211.93000,0.26%,2947056 +2022-06-27,210.32000,213.68000,208.13000,213.57000,213.57000,0.77%,972663 +2022-06-28,213.75000,213.88000,202.33000,202.51000,202.51000,-5.18%,1656726 +2022-06-29,202.07000,205.92300,199.87000,205.23000,205.23000,1.34%,1260069 +2022-06-30,203.58000,207.09000,200.40000,203.94000,203.94000,-0.63%,1186197 +2022-07-01,205.37000,210.75000,203.92000,210.63000,210.63000,3.28%,800858 +2022-07-05,208.98000,212.73000,206.77500,212.58000,212.58000,0.93%,898318 +2022-07-06,213.11000,216.80000,211.17000,215.98000,215.98000,1.60%,969511 +2022-07-07,215.83000,219.91000,215.13000,217.96000,217.96000,0.92%,900598 +2022-07-08,216.38000,220.78500,215.90000,218.80000,218.80000,0.39%,919017 +2022-07-11,217.56000,218.00000,214.52000,215.26000,215.26000,-1.62%,609717 +2022-07-12,216.66000,218.56000,214.04000,215.58000,215.58000,0.15%,711078 +2022-07-13,211.92000,216.34500,211.92000,214.53000,214.53000,-0.49%,635105 +2022-07-14,212.98000,215.05000,210.26000,214.27000,214.27000,-0.12%,920130 +2022-07-15,215.37000,217.35700,213.75000,217.01000,217.01000,1.28%,732084 +2022-07-18,217.57000,218.79000,213.05000,214.34000,214.34000,-1.23%,1056143 +2022-07-19,217.74000,222.20000,216.28000,220.26000,220.26000,2.76%,1075234 +2022-07-20,217.00000,220.70000,204.67000,207.49000,207.49000,-5.80%,1991502 +2022-07-21,208.27000,214.68000,207.94000,214.06000,214.06000,3.17%,1136962 +2022-07-22,214.44000,215.31000,205.29000,206.25000,206.25000,-3.65%,842311 +2022-07-25,205.99000,207.95500,204.17500,207.57000,207.57000,0.64%,776937 +2022-07-26,206.70000,214.02000,206.70000,210.85000,210.85000,1.58%,916183 +2022-07-27,209.65000,213.67000,209.65000,212.92000,212.92000,0.98%,848768 +2022-07-28,212.36000,215.22000,208.73000,214.20000,214.20000,0.60%,852636 +2022-07-29,212.51000,216.69000,211.59000,215.06000,215.06000,0.40%,1152012 +2022-08-01,213.90000,214.64000,208.81000,209.26000,209.26000,-2.70%,1117698 +2022-08-02,209.51000,213.46000,208.55000,209.15000,209.15000,-0.05%,685275 +2022-08-03,210.00000,217.03000,210.00000,213.60000,213.60000,2.13%,1005540 +2022-08-04,214.74000,218.86000,214.74000,217.30000,217.30000,1.73%,991287 +2022-08-05,215.83000,219.07000,215.06000,218.20000,218.20000,0.41%,670487 +2022-08-08,216.79000,222.22000,215.38000,217.56000,217.56000,-0.29%,932205 +2022-08-09,216.34000,218.60000,214.29000,217.59000,217.59000,0.01%,564921 +2022-08-10,220.60000,221.62000,216.98000,221.04000,221.04000,1.59%,925561 +2022-08-11,221.22000,222.82000,216.92000,218.22000,218.22000,-1.28%,653058 +2022-08-12,218.58000,222.16800,218.58000,220.99000,220.99000,1.27%,768989 +2022-08-15,220.99000,222.50000,217.96000,222.38000,222.38000,0.63%,670044 +2022-08-16,221.74000,222.13500,217.55000,219.64000,219.64000,-1.23%,607479 +2022-08-17,218.81000,219.64900,216.61000,217.58000,217.58000,-0.94%,486025 +2022-08-18,216.94000,216.98000,214.33000,216.34000,216.34000,-0.57%,514481 +2022-08-19,215.79000,216.61000,212.46000,214.09000,214.09000,-1.04%,623398 +2022-08-22,212.25000,212.82000,207.19500,207.70000,207.70000,-2.98%,760651 +2022-08-23,207.47000,207.67000,200.15000,202.81000,202.81000,-2.35%,872939 +2022-08-24,201.74000,202.90000,200.15000,201.78000,201.78000,-0.51%,698840 +2022-08-25,202.49000,205.06000,200.69000,204.83000,204.83000,1.51%,673256 +2022-08-26,205.33000,206.29000,198.53000,198.59000,198.59000,-3.05%,973346 +2022-08-29,197.19000,198.61000,195.62000,197.11000,197.11000,-0.75%,474024 +2022-08-30,196.60000,197.77500,195.17000,196.08000,196.08000,-0.52%,623007 +2022-08-31,197.89000,198.49000,193.65000,195.38000,195.38000,-0.36%,871307 +2022-09-01,194.77000,201.41000,193.65000,199.79000,199.79000,2.26%,915621 +2022-09-02,201.71000,201.71000,194.70500,196.03000,196.03000,-1.88%,762094 +2022-09-06,196.06000,198.00000,194.42000,194.69000,194.69000,-0.68%,765778 +2022-09-07,195.42000,201.25000,194.45000,200.67000,200.67000,3.07%,766232 +2022-09-08,201.16000,208.05000,201.16000,207.98000,207.98000,3.64%,1039172 +2022-09-09,208.39000,212.92000,208.09000,211.84000,211.84000,1.86%,1053076 +2022-09-12,212.10000,216.17000,211.08000,212.88000,212.88000,0.49%,955638 +2022-09-13,208.90000,209.96700,203.29000,203.91000,203.91000,-4.21%,1064214 +2022-09-14,204.90000,205.06500,200.74500,204.11000,204.11000,0.10%,840885 +2022-09-15,203.32000,208.71000,202.64000,206.72000,206.72000,1.28%,1021658 +2022-09-16,206.54000,209.19000,204.23000,208.26000,208.26000,0.74%,1904404 +2022-09-19,206.88000,210.18000,205.53200,209.26000,209.26000,0.48%,843912 +2022-09-20,207.78000,207.95000,202.65000,204.20000,204.20000,-2.42%,947131 +2022-09-21,205.53000,209.25000,199.29500,199.34000,199.34000,-2.38%,1068567 +2022-09-22,197.49000,201.67500,195.58000,200.62000,200.62000,0.64%,711115 +2022-09-23,200.28000,200.62000,194.45000,197.78000,197.78000,-1.42%,1443578 +2022-09-26,197.44000,199.80500,194.63000,195.75000,195.75000,-1.03%,1021416 +2022-09-27,197.02000,200.95000,195.49800,197.79000,197.79000,1.04%,849168 +2022-09-28,282.96000,283.44000,265.02000,276.61000,276.61000,39.85%,16232041 +2022-09-29,269.29000,271.38000,260.36000,264.28000,264.28000,-4.46%,6183961 +2022-09-30,265.51000,271.49000,257.02000,267.00000,267.00000,1.03%,3749687 +2022-10-03,269.00000,269.50000,260.69000,264.30000,264.30000,-1.01%,2498819 +2022-10-04,266.00000,269.87000,264.50000,267.45000,267.45000,1.19%,2162048 +2022-10-05,265.28000,266.42700,257.51000,261.69000,261.69000,-2.15%,1573701 +2022-10-06,261.97000,266.30500,259.12000,262.26000,262.26000,0.22%,1246529 +2022-10-07,261.40000,265.98000,256.47600,257.89000,257.89000,-1.67%,1778234 +2022-10-10,257.58000,258.39000,252.30000,254.78000,254.78000,-1.21%,1191670 +2022-10-11,251.97000,258.82000,250.31000,254.07000,254.07000,-0.28%,1239120 +2022-10-12,254.51000,256.12000,250.94000,253.67000,253.67000,-0.16%,1592558 +2022-10-13,251.87000,271.99000,251.77000,269.94000,269.94000,6.41%,3279479 +2022-10-14,270.65000,272.62000,264.03000,264.63000,264.63000,-1.97%,1479254 +2022-10-17,266.05000,274.01000,264.75000,269.55000,269.55000,1.86%,1658304 +2022-10-18,270.03000,273.70500,267.28000,270.28000,270.28000,0.27%,1348974 +2022-10-19,269.30000,269.30000,261.91000,264.45000,264.45000,-2.16%,1158540 +2022-10-20,263.42000,265.99000,260.32500,262.65000,262.65000,-0.68%,1030931 +2022-10-21,264.30000,268.59000,261.92000,267.61500,267.61500,1.89%,1575220 +2022-10-24,267.94000,275.83500,267.94000,274.62000,274.62000,2.62%,1849370 +2022-10-25,278.60000,279.63000,265.46000,273.56000,273.56000,-0.39%,2431473 +2022-10-26,280.00000,284.75500,278.44000,280.43000,280.43000,2.51%,2060468 +2022-10-27,281.06500,281.46000,275.16000,277.87000,277.87000,-0.91%,1399384 +2022-10-28,278.01000,285.35000,272.28000,284.29000,284.29000,2.31%,1543724 +2022-10-31,283.28000,284.29000,279.95500,283.44000,283.44000,-0.30%,1086116 +2022-11-01,283.44000,286.82000,280.00000,280.04000,280.04000,-1.20%,1068692 +2022-11-02,280.18000,287.37000,277.88000,278.37000,278.37000,-0.60%,1498036 +2022-11-03,276.01000,282.59000,274.63000,280.25000,280.25000,0.68%,869145 +2022-11-04,282.52000,283.30000,276.64100,281.82000,281.82000,0.56%,894500 +2022-11-07,281.82000,287.96000,281.09300,284.62000,284.62000,0.99%,1266145 +2022-11-08,285.00000,292.45000,284.89000,286.16000,286.16000,0.54%,1472791 +2022-11-09,286.39000,289.78000,282.18000,282.31000,282.31000,-1.35%,800713 +2022-11-10,288.75000,291.85000,286.77000,290.70000,290.70000,2.97%,1439081 +2022-11-11,290.70000,291.00500,283.44000,289.45000,289.45000,-0.43%,1263457 +2022-11-14,300.11000,305.48000,295.73000,299.06000,299.06000,3.32%,2686171 +2022-11-15,300.67000,303.79100,297.01000,299.78000,299.78000,0.24%,1282502 +2022-11-16,300.17000,303.56000,299.00000,300.01000,300.01000,0.08%,804067 +2022-11-17,297.07000,302.93000,296.79000,302.05000,302.05000,0.68%,959921 +2022-11-18,303.21000,304.14000,299.72000,302.89000,302.89000,0.28%,847509 +2022-11-21,304.20000,305.87000,300.40500,301.63000,301.63000,-0.42%,969866 +2022-11-22,302.25000,307.00000,301.60000,306.72000,306.72000,1.69%,869193 +2022-11-23,307.00000,307.40000,302.10800,303.45000,303.45000,-1.07%,997998 +2022-11-25,304.35000,307.52700,302.70000,305.15000,305.15000,0.56%,470765 +2022-11-28,296.03000,303.11000,290.31000,291.90000,291.90000,-4.34%,2075417 +2022-11-29,291.10000,293.97000,288.44000,291.41000,291.41000,-0.17%,1104148 +2022-11-30,306.28000,311.88000,301.20000,305.17000,305.17000,4.72%,4068326 +2022-12-01,305.51000,306.27800,299.17000,301.85000,301.85000,-1.09%,1927908 +2022-12-02,299.24000,305.06000,297.78000,298.90000,298.90000,-0.98%,1682653 +2022-12-05,299.18000,299.70000,290.23000,292.75000,292.75000,-2.06%,1498385 +2022-12-06,292.22000,295.06500,288.53000,291.47000,291.47000,-0.44%,1036051 +2022-12-07,292.56000,293.60000,287.10000,292.15000,292.15000,0.23%,1112808 +2022-12-08,291.86000,292.32000,286.72000,289.10000,289.10000,-1.04%,1695560 +2022-12-09,289.10000,292.97000,285.14000,285.37000,285.37000,-1.29%,982783 +2022-12-12,285.00000,290.86000,282.57000,290.59000,290.59000,1.83%,1067277 +2022-12-13,293.75000,294.68500,288.14000,291.24000,291.24000,0.22%,937185 +2022-12-14,290.15000,294.18000,287.15000,289.05000,289.05000,-0.75%,905267 +2022-12-15,287.58000,287.90000,282.04000,283.44000,283.44000,-1.94%,1090243 +2022-12-16,280.56000,285.59000,279.07000,284.98000,284.98000,0.54%,3046750 +2022-12-19,284.90000,285.50000,281.59000,284.38000,284.38000,-0.21%,863419 +2022-12-20,284.94000,288.89000,283.85000,287.51000,287.51000,1.10%,873226 +2022-12-21,288.09000,288.30000,284.87000,286.86000,286.86000,-0.23%,797010 +2022-12-22,283.61000,283.65000,278.30500,280.61000,280.61000,-2.18%,946899 +2022-12-23,280.45000,280.45000,276.06500,279.16000,279.16000,-0.52%,624756 +2022-12-27,279.89000,279.89000,273.38000,274.77000,274.77000,-1.57%,638552 +2022-12-28,275.64000,276.92000,272.64000,274.04000,274.04000,-0.27%,521042 +2022-12-29,274.83000,279.14000,274.30000,276.00000,276.00000,0.72%,594085 +2022-12-30,274.97500,277.15000,272.20000,276.92000,276.92000,0.33%,640674 +2023-01-03,276.73000,278.00000,272.39000,272.63000,272.63000,-1.55%,1090503 +2023-01-04,275.38000,275.44400,269.88000,270.81000,270.81000,-0.67%,1089092 +2023-01-05,269.33000,272.79500,265.32000,271.59000,271.59000,0.29%,1195521 +2023-01-06,276.01000,292.59000,272.44000,279.25000,279.25000,2.82%,3729267 +2023-01-09,280.54000,281.99000,269.06000,274.72000,274.72000,-1.62%,1715870 +2023-01-10,276.83000,283.38000,275.32000,281.46000,281.46000,2.45%,1379430 +2023-01-11,281.85000,285.33000,281.24000,285.03000,285.03000,1.27%,1386161 +2023-01-12,283.95000,288.21000,280.06000,288.08000,288.08000,1.07%,1218085 +2023-01-13,286.99000,289.51000,285.15000,288.04000,288.04000,-0.01%,1008086 +2023-01-17,287.32000,290.13000,286.33000,289.59000,289.59000,0.54%,1167209 +2023-01-18,290.58000,291.91000,282.65000,283.47000,283.47000,-2.11%,1322279 +2023-01-19,281.40000,284.36100,280.13000,280.13000,280.13000,-1.18%,623126 +2023-01-20,282.36000,286.40000,280.28000,285.77000,285.77000,2.01%,1101517 +2023-01-23,285.97000,292.31500,285.51800,291.93000,291.93000,2.16%,1553088 +2023-01-24,291.93000,293.34000,289.33000,291.88000,291.88000,-0.02%,911040 +2023-01-25,291.44000,292.79000,288.37000,292.34000,292.34000,0.16%,707449 +2023-01-26,292.34000,293.01000,289.67000,291.92000,291.92000,-0.14%,557752 +2023-01-27,292.36000,295.89600,289.94000,290.08000,290.08000,-0.63%,894286 +2023-01-30,287.44000,290.08000,284.38000,285.94000,285.94000,-1.43%,619010 +2023-01-31,287.00000,290.97000,286.77000,290.90000,290.90000,1.73%,851929 +2023-02-01,289.57000,293.23000,286.13000,291.60000,291.60000,0.24%,755494 +2023-02-02,291.62000,293.47000,285.70000,287.52000,287.52000,-1.40%,982899 +2023-02-03,288.57000,291.10000,282.52000,283.63000,283.63000,-1.35%,789153 +2023-02-06,285.08000,292.26000,285.08000,288.28000,288.28000,1.64%,782811 +2023-02-07,286.50000,292.42000,285.10000,291.43000,291.43000,1.09%,802822 +2023-02-08,288.70000,291.43000,285.21000,285.45000,285.45000,-2.05%,678670 +2023-02-09,286.11000,292.17000,286.11000,287.00000,287.00000,0.54%,857351 +2023-02-10,286.74000,287.73000,283.78500,286.30000,286.30000,-0.24%,724920 +2023-02-13,284.45000,290.76000,282.31000,290.46000,290.46000,1.45%,761822 +2023-02-14,289.82000,292.75000,284.76000,289.08000,289.08000,-0.48%,1049216 +2023-02-15,288.00000,288.37000,275.52000,278.98000,278.98000,-3.49%,1590682 +2023-02-16,277.93000,277.93000,270.00000,271.53000,271.53000,-2.67%,1511072 +2023-02-17,270.91000,278.86000,269.25000,278.38000,278.38000,2.52%,782925 +2023-02-21,277.44000,277.75000,271.68000,271.93000,271.93000,-2.32%,1023464 +2023-02-22,272.37000,275.25000,271.63000,272.55000,272.55000,0.23%,760672 +2023-02-23,273.08000,275.01000,269.02000,271.95000,271.95000,-0.22%,863212 +2023-02-24,269.71000,273.27000,267.53000,270.02000,270.02000,-0.71%,904651 +2023-02-27,272.26000,274.65000,269.00000,269.20000,269.20000,-0.30%,822315 +2023-02-28,267.76000,270.49000,266.77500,269.86000,269.86000,0.25%,1083555 +2023-03-01,267.97000,275.38000,267.53000,272.21000,272.21000,0.87%,1167568 +2023-03-02,270.63000,271.99000,268.47000,268.75000,268.75000,-1.27%,732126 +2023-03-03,269.01000,271.07000,267.73000,270.27000,270.27000,0.57%,842011 +2023-03-06,270.50000,272.63500,267.80000,270.25000,270.25000,-0.01%,1116530 +2023-03-07,271.00000,271.01000,263.98500,264.88000,264.88000,-1.99%,640922 +2023-03-08,264.88000,265.80000,261.72000,263.02000,263.02000,-0.70%,649637 +2023-03-09,264.19000,264.85000,258.23000,258.99000,258.99000,-1.53%,883964 +2023-03-10,258.99000,262.88000,254.80000,256.56000,256.56000,-0.94%,880696 +2023-03-13,256.56000,261.30000,255.40500,258.55000,258.55000,0.78%,1027356 +2023-03-14,262.17000,265.81000,259.30000,262.35000,262.35000,1.47%,1110734 +2023-03-15,260.18000,262.99000,258.23000,262.37000,262.37000,0.01%,735535 +2023-03-16,259.46000,267.15500,259.36500,265.25000,265.25000,1.10%,1010582 +2023-03-17,264.79000,265.21000,260.74000,263.16000,263.16000,-0.79%,1602250 +2023-03-20,264.65000,268.79000,262.76000,267.91000,267.91000,1.80%,878374 +2023-03-21,268.97000,268.99000,264.14000,266.15000,266.15000,-0.66%,621359 +2023-03-22,266.11000,267.25000,260.95000,261.22000,261.22000,-1.85%,530462 +2023-03-23,262.84000,267.45000,262.49500,265.17000,265.17000,1.51%,703686 +2023-03-24,265.44000,271.36000,263.15000,270.03000,270.03000,1.83%,973418 +2023-03-27,270.80500,272.42500,269.48000,269.98000,269.98000,-0.02%,607891 +2023-03-28,270.06000,271.90000,268.78000,270.25000,270.25000,0.10%,560270 +2023-03-29,271.12000,274.62000,270.89000,274.01000,274.01000,1.39%,772909 +2023-03-30,275.73000,276.38000,272.64000,275.13000,275.13000,0.41%,714018 +2023-03-31,275.44000,279.00000,275.44000,278.03000,278.03000,1.05%,1196988 +2023-04-03,276.34000,279.06500,275.68000,277.34000,277.34000,-0.25%,772841 +2023-04-04,277.11000,277.58000,273.39000,275.25000,275.25000,-0.75%,579240 +2023-04-05,276.00000,285.36000,275.33000,283.99000,283.99000,3.18%,1008237 +2023-04-06,285.06000,287.77000,283.80000,286.80000,286.80000,0.99%,737111 +2023-04-10,285.40000,285.65000,280.29000,282.86000,282.86000,-1.37%,475828 +2023-04-11,283.32000,285.47000,282.48500,283.69000,283.69000,0.29%,556082 +2023-04-12,284.57000,287.09000,283.60000,285.79000,285.79000,0.74%,611239 +2023-04-13,286.26000,290.90000,285.44500,289.70000,289.70000,1.37%,715486 +2023-04-14,288.55000,289.39000,285.05000,288.13000,288.13000,-0.54%,571402 +2023-04-17,294.00000,294.22000,290.05000,292.20000,292.20000,1.41%,764826 +2023-04-18,292.36000,294.62000,290.07000,293.83000,293.83000,0.56%,668901 +2023-04-19,292.69000,293.85000,291.98000,292.27000,292.27000,-0.53%,492409 +2023-04-20,290.24000,291.58000,289.26000,290.27000,290.27000,-0.68%,653456 +2023-04-21,290.60000,294.19000,289.51000,293.99000,293.99000,1.28%,847813 +2023-04-24,293.99000,295.25000,292.17000,293.03000,293.03000,-0.33%,1138120 +2023-04-25,291.05000,294.00000,280.71500,282.41000,282.41000,-3.62%,1527989 +2023-04-26,278.59000,289.24000,274.90000,288.04000,288.04000,1.99%,1805784 +2023-04-27,288.00000,294.08500,285.54500,293.72000,293.72000,1.97%,1459530 +2023-04-28,293.91000,305.50000,293.37400,304.23000,304.23000,3.58%,1957794 +2023-05-01,305.75000,312.23000,304.22000,311.11000,311.11000,2.26%,1278905 +2023-05-02,309.20000,311.89000,305.26000,309.28000,309.28000,-0.59%,1090909 +2023-05-03,315.00000,316.69000,309.55000,311.00000,311.00000,0.56%,2787548 +2023-05-04,311.42000,314.37000,309.58500,313.57000,313.57000,0.83%,1214059 +2023-05-05,313.81000,319.74000,310.66000,318.06000,318.06000,1.43%,1734678 +2023-05-08,317.48000,317.48000,310.00000,314.37000,314.37000,-1.16%,936074 +2023-05-09,311.87000,315.69000,311.09200,314.00000,314.00000,-0.12%,906114 +2023-05-10,315.19000,315.78000,310.71000,313.26000,313.26000,-0.24%,795061 +2023-05-11,313.50000,313.59000,308.64500,310.56000,310.56000,-0.86%,726355 +2023-05-12,310.97000,311.41000,307.70000,309.60000,309.60000,-0.31%,442652 +2023-05-15,310.00000,312.48000,309.15000,311.87000,311.87000,0.73%,495786 +2023-05-16,310.60000,310.64000,306.11000,307.61000,307.61000,-1.37%,638484 +2023-05-17,308.25000,308.25000,302.14500,306.25000,306.25000,-0.44%,585381 +2023-05-18,305.85000,306.23000,301.93500,305.45000,305.45000,-0.26%,616797 +2023-05-19,307.00000,310.50000,306.52000,308.48000,308.48000,0.99%,568782 +2023-05-22,309.93000,310.47000,306.13000,306.87000,306.87000,-0.52%,527960 +2023-05-23,305.23000,306.87000,302.33000,303.15000,303.15000,-1.21%,762739 +2023-05-24,301.82000,302.31000,298.33000,301.56000,301.56000,-0.52%,842727 +2023-05-25,298.51000,298.89000,291.64000,297.13000,297.13000,-1.47%,1073036 +2023-05-26,298.51000,299.11000,294.83000,298.66000,298.66000,0.51%,945597 +2023-05-30,297.92000,298.95000,295.00000,298.69000,298.69000,0.01%,802649 +2023-05-31,298.69000,299.58000,294.80500,296.41000,296.41000,-0.76%,1565311 +2023-06-01,301.02000,308.37900,300.19000,302.41000,302.41000,2.02%,1033608 +2023-06-02,302.53000,303.17000,297.68000,300.20000,300.20000,-0.73%,817147 +2023-06-05,299.67000,304.28500,299.59000,302.13000,302.13000,0.64%,1085217 +2023-06-06,303.65000,304.76000,298.32000,299.79000,299.79000,-0.77%,911744 +2023-06-07,299.63000,309.30100,294.04000,304.90000,304.90000,1.70%,2034325 +2023-06-08,310.69000,311.28000,303.69000,308.88000,308.88000,1.31%,1232398 +2023-06-09,308.88000,308.88000,308.88000,308.88000,308.88000,,8067 +2023-06-12,319.76000,319.76000,310.00000,313.41000,313.41000,1.47%,1502964 +2023-06-13,310.84000,312.76000,299.52000,304.60000,304.60000,-2.81%,1527099 +2023-06-14,304.60000,306.52000,296.08900,299.99000,299.99000,-1.51%,1512559 +2023-06-15,299.77000,300.00000,293.21000,297.83000,297.83000,-0.72%,1483187 +2023-06-16,300.57000,304.79000,296.20000,297.48000,297.48000,-0.12%,1915437 +2023-06-20,296.00000,298.73000,293.65000,293.79000,293.79000,-1.24%,961216 +2023-06-21,294.04000,294.84000,289.83000,294.36000,294.36000,0.19%,787769 +2023-06-22,294.25000,296.46000,291.58000,293.95000,293.95000,-0.14%,907104 +2023-06-23,293.35000,293.52000,283.97000,284.52000,284.52000,-3.21%,1428355 +2023-06-26,283.87000,283.95000,279.56000,281.58000,281.58000,-1.03%,833558 +2023-06-27,281.91000,283.48900,277.71000,282.95000,282.95000,0.49%,851193 +2023-06-28,282.95000,285.67500,281.29000,284.02000,284.02000,0.38%,618761 +2023-06-29,282.71000,285.45000,280.59000,282.13000,282.13000,-0.67%,873745 +2023-06-30,284.96000,286.50000,282.91000,284.85000,284.85000,0.96%,1130781 +2023-07-03,282.87000,285.65000,281.24000,285.44000,285.44000,0.21%,414684 +2023-07-05,285.45000,287.59500,283.83500,285.89000,285.89000,0.16%,744667 +2023-07-06,285.95000,286.92000,282.47500,284.99000,284.99000,-0.31%,1067842 +2023-07-07,285.58000,286.54000,274.75000,275.07000,275.07000,-3.48%,2851353 +2023-07-10,275.00000,282.74000,275.00000,281.58000,281.58000,2.37%,1280527 +2023-07-11,280.00000,280.52000,276.02000,279.84000,279.84000,-0.62%,909330 +2023-07-12,280.17000,281.68400,277.29000,277.62000,277.62000,-0.79%,1055828 +2023-07-13,278.93000,280.85500,276.39500,277.97000,277.97000,0.13%,985734 +2023-07-14,278.94000,280.00000,276.12000,278.93000,278.93000,0.35%,895395 +2023-07-17,278.42000,280.49000,276.22000,278.40000,278.40000,-0.19%,1189289 +2023-07-18,278.40000,281.12000,275.76500,276.17000,276.17000,-0.80%,1052307 +2023-07-19,276.17000,278.95000,275.83500,276.89000,276.89000,0.26%,912256 +2023-07-20,278.00000,279.90000,273.47000,274.70000,274.70000,-0.79%,1570657 +2023-07-21,276.10000,278.12000,274.33000,276.74000,276.74000,0.74%,2827799 +2023-07-24,276.54000,278.41000,275.70000,277.00000,277.00000,0.09%,1173923 +2023-07-25,279.86000,280.41500,264.37000,270.31000,270.31000,-2.42%,2485258 +2023-07-26,270.00000,270.00000,263.08800,265.25000,265.25000,-1.87%,1517632 +2023-07-27,265.73000,267.02000,262.40000,262.79000,262.79000,-0.93%,1283179 +2023-07-28,263.30000,268.25500,256.13000,265.23000,265.23000,0.93%,3169512 +2023-07-31,264.26000,273.46000,263.53000,270.19000,270.19000,1.87%,1374678 +2023-08-01,269.36000,269.68000,266.49000,269.30000,269.30000,-0.33%,1070870 +2023-08-02,269.70000,275.86500,269.15000,271.56000,271.56000,0.84%,1299545 +2023-08-03,270.08000,271.11000,266.78200,267.75000,267.75000,-1.40%,977288 +2023-08-04,267.04000,269.93500,266.68000,268.92000,268.92000,0.44%,929666 +2023-08-07,262.96000,271.75500,262.96000,271.23000,271.23000,0.86%,1232472 +2023-08-08,271.84000,278.95000,271.65000,274.14000,274.14000,1.07%,1445225 +2023-08-09,273.51000,275.65000,270.71000,271.29000,271.29000,-1.04%,613144 +2023-08-10,271.68000,272.57000,268.77000,269.06000,269.06000,-0.82%,934876 +2023-08-11,268.00000,276.52000,267.43500,273.68000,273.68000,1.72%,869768 +2023-08-14,274.05000,274.05000,269.96000,272.74000,272.74000,-0.34%,715616 +2023-08-15,271.56000,272.23000,266.50000,270.22000,270.22000,-0.92%,763039 +2023-08-16,270.48000,271.07000,265.07000,265.26000,265.26000,-1.84%,645774 +2023-08-17,265.26000,265.79000,260.93500,261.50000,261.50000,-1.42%,741835 +2023-08-18,259.79000,262.40000,259.75500,261.15000,261.15000,-0.13%,585602 +2023-08-21,260.92000,266.25000,260.41500,265.07000,265.07000,1.50%,755327 +2023-08-22,264.07000,265.85000,262.67000,262.98000,262.98000,-0.79%,655699 +2023-08-23,265.74000,266.78000,263.99000,264.80000,264.80000,0.69%,544772 +2023-08-24,263.83000,266.49000,262.34500,262.43000,262.43000,-0.90%,515745 +2023-08-25,263.00000,264.79000,261.09000,264.43000,264.43000,0.76%,608146 +2023-08-28,265.40000,266.47000,263.54000,265.05000,265.05000,0.23%,359872 +2023-08-29,265.35000,268.15000,265.11000,268.00000,268.00000,1.11%,524972 +2023-08-30,268.84000,269.46000,265.25000,267.18000,267.18000,-0.31%,552728 +2023-08-31,266.83000,269.17500,265.32000,267.36000,267.36000,0.07%,1012842 +2023-09-01,269.01000,269.72000,266.91000,267.17000,267.17000,-0.07%,522401 +2023-09-05,269.43000,270.50000,266.11000,266.29000,266.29000,-0.33%,932543 +2023-09-06,266.47000,266.47000,261.50000,263.72000,263.72000,-0.97%,944699 +2023-09-07,263.21000,263.27000,256.92000,261.34000,261.34000,-0.90%,1199251 +2023-09-08,262.22000,262.70000,258.62000,258.99000,258.99000,-0.90%,788075 +2023-09-11,260.12000,261.98500,258.33000,258.92000,258.92000,-0.03%,585026 +2023-09-12,258.92000,260.57000,257.89000,258.44000,258.44000,-0.19%,611210 +2023-09-13,258.62000,260.00000,255.05000,255.91000,255.91000,-0.98%,623923 +2023-09-14,256.63000,258.85000,256.00000,256.32000,256.32000,0.16%,652994 +2023-09-15,256.63000,257.58000,254.00000,254.79000,254.79000,-0.60%,1353045 +2023-09-18,254.94000,256.05300,252.62000,253.30000,253.30000,-0.58%,509802 +2023-09-19,253.66000,256.79500,253.33000,256.67000,256.67000,1.33%,566995 +2023-09-20,257.32000,262.48000,256.42000,260.53000,260.53000,1.50%,1143126 +2023-09-21,258.80000,260.27500,256.76500,258.93000,258.93000,-0.61%,974567 +2023-09-22,259.33000,260.72000,257.09000,257.68000,257.68000,-0.48%,800827 +2023-09-25,257.10000,257.10000,251.85000,255.02000,255.02000,-1.03%,766209 +2023-09-26,254.97000,258.46000,254.04000,258.05000,258.05000,1.19%,855916 +2023-09-27,258.44000,261.37500,255.16000,257.52000,257.52000,-0.21%,806443 +2023-09-28,258.48000,259.35000,256.25000,257.83000,257.83000,0.12%,641268 +2023-09-29,258.53000,259.23000,255.25000,257.01000,257.01000,-0.32%,887737 +2023-10-02,255.85000,256.86000,251.08000,252.86000,252.86000,-1.61%,752406 +2023-10-03,251.95000,253.75000,248.41000,251.31000,251.31000,-0.61%,830057 +2023-10-04,252.13000,257.55000,251.54000,257.16000,257.16000,2.33%,1034355 +2023-10-05,258.00000,260.14000,255.65000,259.77000,259.77000,1.01%,814155 +2023-10-06,259.50000,265.17500,258.76000,263.25000,263.25000,1.34%,1080056 +2023-10-09,262.98000,264.89000,260.00000,264.21000,264.21000,0.36%,612209 +2023-10-10,264.48000,265.19000,262.76000,264.14000,264.14000,-0.03%,689952 +2023-10-11,265.60000,268.44000,264.88000,266.52000,266.52000,0.90%,814227 +2023-10-12,266.92000,268.02000,259.39000,260.99000,260.99000,-2.07%,1553965 +2023-10-13,261.18000,262.35000,258.81000,262.26000,262.26000,0.49%,869810 +2023-10-16,262.04000,268.75000,261.22000,267.94000,267.94000,2.17%,1227139 +2023-10-17,268.11000,269.43100,265.73000,267.43000,267.43000,-0.19%,623330 +2023-10-18,266.68000,268.14500,263.31000,263.50000,263.50000,-1.47%,977078 +2023-10-19,263.45000,263.45000,256.10000,257.30000,257.30000,-2.35%,1225264 +2023-10-20,258.01000,260.50000,255.46000,257.45000,257.45000,0.06%,1938366 +2023-10-23,256.34000,256.34000,251.88000,253.39000,253.39000,-1.58%,963224 +2023-10-24,253.42000,255.53000,249.40500,252.11000,252.11000,-0.51%,795682 +2023-10-25,249.89000,250.73500,244.61000,246.72000,246.72000,-2.14%,1204014 +2023-10-26,248.41000,249.97000,241.01000,241.08000,241.08000,-2.29%,1364741 +2023-10-27,240.00000,240.28000,233.76000,234.52000,234.52000,-2.72%,1089330 +2023-10-30,235.32000,237.87000,234.39000,237.21000,237.21000,1.15%,857172 +2023-10-31,236.69000,239.00000,236.07000,237.54000,237.54000,0.14%,681403 +2023-11-01,238.56000,241.05500,235.10000,239.62000,239.62000,0.88%,841896 +2023-11-02,239.60000,242.50000,237.38000,241.86000,241.86000,0.93%,802512 +2023-11-03,244.20000,251.51000,243.66000,249.50000,249.50000,3.16%,992627 +2023-11-06,249.50000,251.49500,247.64900,248.63000,248.63000,-0.35%,1061387 +2023-11-07,246.60000,248.39000,241.52000,245.61000,245.61000,-1.21%,1483315 +2023-11-08,245.69000,246.51000,229.10000,231.69000,231.69000,-5.67%,2802184 +2023-11-09,231.97000,232.11000,222.59000,224.65000,224.65000,-3.04%,1578243 +2023-11-10,225.39000,226.94500,221.39000,224.79000,224.79000,0.06%,1330257 +2023-11-13,223.24000,224.73000,220.86000,222.59000,222.59000,-0.98%,856352 +2023-11-14,226.14000,227.46000,224.02000,225.26000,225.26000,1.20%,999913 +2023-11-15,224.43000,231.66500,223.17000,229.63000,229.63000,1.94%,1346392 +2023-11-16,231.22000,232.88000,227.85000,229.46000,229.46000,-0.07%,790672 +2023-11-17,230.94000,230.94000,226.75000,228.00000,228.00000,-0.64%,1447304 +2023-11-20,228.13000,231.00000,228.13000,230.11000,230.11000,0.93%,819628 +2023-11-21,230.40000,231.91000,228.88000,229.57000,229.57000,-0.23%,696129 +2023-11-22,230.95000,231.41000,229.48500,231.25000,231.25000,0.73%,505525 +2023-11-24,231.25000,232.47000,229.37000,231.95000,231.95000,0.30%,396390 +2023-11-27,231.25000,232.25000,227.09000,228.79000,228.79000,-1.36%,814921 +2023-11-28,227.65000,227.65000,223.89000,227.41000,227.41000,-0.60%,802301 +2023-11-29,228.00000,234.06000,227.41500,232.06000,232.06000,2.04%,1463637 +2023-11-30,232.68000,235.11000,229.24000,234.08000,234.08000,0.87%,1492851 +2023-12-01,233.95000,234.76000,231.11000,234.64000,234.64000,0.24%,734994 +2023-12-04,234.11000,236.24000,232.32000,232.85000,232.85000,-0.76%,945656 +2023-12-05,232.00000,232.48000,229.16000,229.57000,229.57000,-1.41%,861300 +2023-12-06,230.53000,236.00000,229.34000,233.87000,233.87000,1.87%,942333 +2023-12-07,237.77000,239.93000,235.74000,239.12000,239.12000,2.24%,1221543 +2023-12-08,237.65000,240.81000,236.80000,239.29000,239.29000,0.07%,987954 +2023-12-11,248.00000,251.19000,242.50000,246.11000,246.11000,2.85%,1428629 +2023-12-12,247.55000,250.89000,244.11000,249.04000,249.04000,1.19%,1228839 +2023-12-13,249.27000,255.69000,248.76000,255.56000,255.56000,2.62%,1613127 +2023-12-14,257.00000,261.46000,254.76500,256.54000,256.54000,0.38%,1913174 +2023-12-15,257.34000,259.86000,248.01000,248.13000,248.13000,-3.28%,3862500 +2023-12-18,249.70000,251.43000,247.04000,250.33000,250.33000,0.89%,1641957 +2023-12-19,250.33000,252.87000,249.09000,251.69000,251.69000,0.54%,1252569 +2023-12-20,251.50000,253.00000,248.10000,248.16000,248.16000,-1.40%,755938 +2023-12-21,250.03000,254.96600,250.03000,253.86000,253.86000,2.30%,939964 +2023-12-22,255.31000,258.78000,255.18500,257.97000,257.97000,1.62%,689602 +2023-12-26,258.50000,261.12600,257.79500,260.70000,260.70000,1.06%,550277 +2023-12-27,261.59000,263.34000,260.64000,261.93000,261.93000,0.47%,617883 +2023-12-28,262.86000,263.98000,260.29000,260.58000,260.58000,-0.52%,756007 +2023-12-29,260.16000,260.99500,257.00000,258.77000,258.77000,-0.69%,802816 +2024-01-02,257.56000,267.99000,256.71000,267.71000,267.71000,3.45%,1084767 +2024-01-03,268.27000,268.29500,263.39000,263.43000,263.43000,-1.60%,814316 +2024-01-04,264.58000,264.58000,259.60500,260.28000,260.28000,-1.20%,949011 +2024-01-05,257.47000,259.92500,255.37500,257.88000,257.88000,-0.92%,841373 +2024-01-08,255.06000,258.71000,251.53000,257.98000,257.98000,0.04%,1419728 +2024-01-09,256.19000,257.28000,253.61000,255.84000,255.84000,-0.83%,807724 +2024-01-10,254.36000,255.18000,251.00000,254.23000,254.23000,-0.63%,793059 +2024-01-11,252.29000,252.94000,245.00000,247.21000,247.21000,-2.76%,1196839 +2024-01-12,248.17000,250.45000,246.73000,248.12000,248.12000,0.37%,769565 +2024-01-16,247.00000,247.56000,244.00000,246.19000,246.19000,-0.78%,1055846 +2024-01-17,244.71000,246.19000,242.52000,245.27000,245.27000,-0.37%,773097 +2024-01-18,243.89000,247.98000,240.83000,246.97000,246.97000,0.69%,1172010 +2024-01-19,246.96000,251.28000,244.42500,249.96000,249.96000,1.21%,2316694 +2024-01-22,250.30000,252.17000,247.07400,248.30000,248.30000,-0.66%,787220 +2024-01-23,249.13000,251.92000,248.01000,251.68000,251.68000,1.36%,727962 +2024-01-24,248.34000,250.80000,246.97000,247.16000,247.16000,-1.80%,845126 +2024-01-25,247.22000,249.46500,245.24000,246.21000,246.21000,-0.38%,696146 +2024-01-26,247.36000,248.07000,244.41000,244.82000,244.82000,-0.56%,540817 +2024-01-29,243.41000,248.34000,242.42000,247.52000,247.52000,1.10%,681609 +2024-01-30,245.98000,248.36000,243.57500,247.08000,247.08000,-0.18%,815602 +2024-01-31,247.67000,251.99000,246.24000,246.66000,246.66000,-0.17%,1119869 +2024-02-01,245.40000,249.33000,240.00000,247.83000,247.83000,0.47%,955585 +2024-02-02,245.93000,246.39000,241.53000,243.72000,243.72000,-1.66%,861460 +2024-02-05,242.21000,245.22800,240.50000,241.84000,241.84000,-0.77%,858664 +2024-02-06,241.00000,245.88000,239.96000,245.55000,245.55000,1.53%,1304794 +2024-02-07,246.44000,246.44000,240.54000,240.54000,240.54000,-2.04%,773839 +2024-02-08,239.89000,240.54000,237.52000,240.30000,240.30000,-0.10%,743942 +2024-02-09,239.88000,241.36000,238.90000,240.98000,240.98000,0.28%,689901 +2024-02-12,239.45000,244.95000,239.45000,244.74000,244.74000,1.56%,962049 +2024-02-13,235.64000,237.00000,225.27500,226.65000,226.65000,-7.39%,3403572 +2024-02-14,227.01000,227.99000,220.56000,220.74000,220.74000,-2.61%,2220580 +2024-02-15,221.15000,225.00000,220.07000,223.35000,223.35000,1.18%,1307777 +2024-02-16,221.15000,221.75000,217.53000,219.08000,219.08000,-1.91%,1768123 +2024-02-20,217.56000,220.25000,215.68000,219.21000,219.21000,0.06%,1919847 +2024-02-21,221.49000,223.41000,219.00000,221.11000,221.11000,0.87%,1055024 +2024-02-22,221.23000,223.22000,218.69000,222.48000,222.48000,0.62%,901095 +2024-02-23,223.43000,225.80000,221.50000,223.32000,223.32000,0.38%,911025 +2024-02-26,222.52000,224.99000,222.00000,223.71000,223.71000,0.17%,774466 +2024-02-27,223.72000,224.87000,220.20000,223.94000,223.94000,0.10%,983082 +2024-02-28,222.25000,224.12000,221.00000,221.74000,221.74000,-0.98%,1038644 +2024-02-29,221.76000,224.00000,216.70000,216.99000,216.99000,-2.14%,1917844 +2024-03-01,217.46000,222.02000,215.35000,220.95000,220.95000,1.82%,1085504 +2024-03-04,221.17000,222.92000,219.76000,221.02000,221.02000,0.03%,1083626 +2024-03-05,219.65000,221.50000,216.50000,217.23000,217.23000,-1.71%,890458 +2024-03-06,217.47000,219.99000,216.80000,217.56000,217.56000,0.15%,1441356 +2024-03-07,219.92000,219.92000,216.69000,219.36000,219.36000,0.83%,1150422 +2024-03-08,225.45000,228.36000,221.98000,223.24000,223.24000,1.77%,1658043 +2024-03-11,223.30000,230.22000,223.24000,230.07000,230.07000,3.06%,1198367 +2024-03-12,229.34000,229.75000,225.35000,227.36000,227.36000,-1.18%,1057689 +2024-03-13,228.76000,229.90000,224.92500,226.56000,226.56000,-0.35%,1463765 +2024-03-14,225.25000,226.02000,218.58000,219.62000,219.62000,-3.06%,1565998 +2024-03-15,219.15000,221.30500,216.80000,219.31000,219.31000,-0.14%,2407106 +2024-03-18,220.34000,220.56000,217.53000,219.40000,219.40000,0.04%,1356644 +2024-03-19,218.35000,219.02000,215.59000,218.63000,218.63000,-0.35%,1518986 +2024-03-20,217.18000,219.36000,216.52500,218.15000,218.15000,-0.22%,945041 +2024-03-21,219.33000,221.74000,217.95000,220.75000,220.75000,1.19%,1001255 +2024-03-22,221.30000,221.30000,215.35500,218.10000,218.10000,-1.20%,1071072 +2024-03-25,217.77000,218.26000,215.59000,216.69000,216.69000,-0.65%,725946 +2024-03-26,216.15000,216.67000,211.01500,212.02000,212.02000,-2.16%,1589940 +2024-03-27,213.75000,216.34000,212.92000,216.34000,216.34000,2.04%,1250002 +2024-03-28,217.36000,217.57000,214.00000,215.63000,215.63000,-0.33%,1912276 +2024-04-01,215.69000,215.69000,212.56000,214.83000,214.83000,-0.37%,850305 +2024-04-02,213.09000,213.44000,207.58000,207.64000,207.64000,-3.35%,1461798 +2024-04-03,207.71000,208.70000,205.36000,206.38000,206.38000,-0.61%,904441 +2024-04-04,207.24000,210.00000,205.22000,205.30000,205.30000,-0.52%,758632 +2024-04-05,204.28000,205.18500,202.17500,203.87000,203.87000,-0.70%,924607 +2024-04-08,203.89000,205.77000,202.91000,204.95000,204.95000,0.53%,723670 +2024-04-09,205.02000,209.05500,205.02000,206.52000,206.52000,0.77%,963397 +2024-04-10,203.00000,203.98500,200.65000,201.55000,201.55000,-2.41%,901006 +2024-04-11,202.76000,204.74000,200.92000,203.68000,203.68000,1.06%,1019056 +2024-04-12,204.23000,205.24000,197.78000,198.18000,198.18000,-2.70%,1245896 +2024-04-15,198.73000,199.53000,196.40000,196.80000,196.80000,-0.70%,1159247 +2024-04-16,196.20000,197.73000,194.94000,195.15000,195.15000,-0.84%,872004 +2024-04-17,196.36000,196.36000,192.01000,192.16000,192.16000,-1.53%,1320707 +2024-04-18,191.75000,192.56000,189.52000,190.52000,190.52000,-0.85%,1512073 +2024-04-19,190.72000,194.52500,189.44000,194.38000,194.38000,2.03%,1599713 +2024-04-22,196.19000,196.77500,193.23000,194.11000,194.11000,-0.14%,1119536 +2024-04-23,193.34000,195.86000,192.75000,193.18000,193.18000,-0.48%,1461694 +2024-04-24,198.97000,205.75000,198.97000,201.99000,201.99000,4.56%,3265676 +2024-04-25,201.21000,205.36300,198.11000,202.46000,202.46000,0.23%,1590300 +2024-04-26,201.22000,210.83000,199.10000,208.90000,208.90000,3.18%,1894098 +2024-04-29,208.99000,218.86000,208.54400,215.50000,215.50000,3.16%,2068019 +2024-04-30,214.66000,217.73000,213.58000,214.82000,214.82000,-0.32%,1225694 +2024-05-01,215.56000,218.66000,214.70000,216.13000,216.13000,0.61%,916375 +2024-05-02,217.99000,218.46000,213.14000,213.51000,213.51000,-1.21%,877745 +2024-05-03,215.30000,217.88000,213.11000,217.51000,217.51000,1.87%,1144154 +2024-05-06,219.23000,222.40000,218.29000,221.42000,221.42000,1.80%,1199848 +2024-05-07,221.52000,221.98000,216.08000,218.92000,218.92000,-1.13%,1156500 +2024-05-08,218.00000,221.53000,217.00000,219.72000,219.72000,0.37%,758528 +2024-05-09,220.67000,222.91000,218.88500,222.75000,222.75000,1.38%,754595 +2024-05-10,222.76000,223.95000,220.01000,221.50000,221.50000,-0.56%,655151 +2024-05-13,223.00000,225.58000,221.72000,225.34000,225.34000,1.73%,1274672 +2024-05-14,226.10000,227.30000,222.01000,226.88000,226.88000,0.68%,1126999 +2024-05-15,228.98000,236.90000,228.66000,235.32000,235.32000,3.72%,1792660 +2024-05-16,231.60000,234.58000,228.07000,230.04000,230.04000,-2.24%,936678 +2024-05-17,229.42000,230.83000,226.43000,230.57000,230.57000,0.23%,985059 +2024-05-20,230.71000,232.75000,228.97000,231.58000,231.58000,0.44%,719121 +2024-05-21,229.29000,231.95000,224.82000,227.69000,227.69000,-1.68%,761248 +2024-05-22,228.00000,228.00000,223.02000,225.21000,225.21000,-1.09%,1225658 +2024-05-23,223.58000,223.85000,217.21000,218.06000,218.06000,-3.17%,1068763 +2024-05-24,218.21000,219.44200,217.06000,217.81000,217.81000,-0.11%,770943 +2024-05-28,216.00000,218.92000,215.17000,218.73000,218.73000,0.42%,633178 +2024-05-29,216.40000,216.40000,210.33000,214.41000,214.41000,-1.98%,980438 +2024-05-30,214.62500,220.21000,212.90000,220.07000,220.07000,2.64%,939978 +2024-05-31,219.23000,225.59000,218.02500,224.94000,224.94000,2.21%,1872380 +2024-06-03,225.30000,233.19000,224.58000,229.80000,229.80000,2.16%,1220813 +2024-06-04,229.82000,234.39000,228.83000,234.13000,234.13000,1.88%,1016693 +2024-06-05,234.45000,237.54000,230.39100,236.72000,236.72000,1.11%,947930 +2024-06-06,235.10000,236.71000,230.01000,231.99000,231.99000,-2.00%,887370 +2024-06-07,230.61000,230.96000,224.66000,225.43000,225.43000,-2.83%,958650 +2024-06-10,224.52000,229.00000,224.25000,225.98000,225.98000,0.24%,919214 +2024-06-11,225.73000,228.53000,225.31000,225.74000,225.74000,-0.11%,937365 +2024-06-12,227.62000,232.34000,226.53300,230.63000,230.63000,2.17%,1036684 +2024-06-13,227.72000,234.38500,227.06000,233.84000,233.84000,1.39%,994336 +2024-06-14,232.56000,233.71000,230.25500,231.69000,231.69000,-0.92%,747882 +2024-06-17,230.83000,230.83000,225.61500,226.46000,226.46000,-2.26%,993734 +2024-06-18,226.59000,228.50000,223.02000,223.65000,223.65000,-1.24%,757238 +2024-06-20,220.94000,226.33000,220.37500,225.58000,225.58000,0.86%,676237 +2024-06-21,227.35000,228.15000,222.05000,224.00000,224.00000,-0.70%,3013444 +2024-06-24,225.74000,227.79000,223.63000,226.60000,226.60000,1.16%,1000260 +2024-06-25,225.48000,229.53000,222.83000,223.19000,223.19000,-1.50%,812590 +2024-06-26,221.79000,225.11000,220.02000,224.46000,224.46000,0.57%,861260 +2024-06-27,223.43000,230.12000,222.79000,228.72000,228.72000,1.90%,1005470 +2024-06-28,229.50000,235.49000,227.73000,231.82000,231.82000,1.36%,2242754 +2024-07-01,231.41000,236.81000,230.64500,231.77000,231.77000,-0.02%,862657 +2024-07-02,231.71000,233.17000,225.10000,228.82000,228.82000,-1.27%,860229 +2024-07-03,229.45000,229.45000,222.73500,224.61000,224.61000,-1.84%,580741 +2024-07-05,225.03000,226.42000,223.05000,225.65000,225.65000,0.46%,458329 +2024-07-08,226.47000,229.41500,225.80000,228.07000,228.07000,1.07%,535613 +2024-07-09,227.71000,229.33000,225.59000,229.06000,229.06000,0.43%,518862 +2024-07-10,229.85000,232.82000,227.92000,232.75000,232.75000,1.61%,522604 +2024-07-11,234.50000,237.98000,232.47000,236.80000,236.80000,1.74%,667222 +2024-07-12,237.98000,238.00000,226.50000,230.06000,230.06000,-2.85%,1473172 +2024-07-15,230.06000,230.06000,221.21000,221.58000,221.58000,-3.69%,1381797 +2024-07-16,221.79000,228.57000,220.81000,225.02000,225.02000,1.55%,1006178 +2024-07-17,223.39000,230.10000,221.67000,228.33000,228.33000,1.47%,949485 +2024-07-18,226.00000,231.27000,223.30000,225.25000,225.25000,-1.35%,856347 +2024-07-19,225.67000,227.62500,222.38000,226.40000,226.40000,0.51%,851787 +2024-07-22,227.73000,228.48000,223.62000,226.63000,226.63000,0.10%,692371 +2024-07-23,226.29000,228.05000,223.53000,224.29000,224.29000,-1.03%,854773 +2024-07-24,224.10000,228.07000,223.11000,226.03000,226.03000,0.78%,908584 +2024-07-25,227.20000,236.48000,226.04000,227.44000,227.44000,0.62%,1138979 +2024-07-26,211.38000,217.53000,210.00000,211.17000,211.17000,-7.15%,2256077 +2024-07-29,210.94000,215.61000,209.75000,214.43000,214.43000,1.54%,1538142 +2024-07-30,214.29000,218.00000,211.02000,211.89000,211.89000,-1.18%,1286694 +2024-07-31,212.00000,217.83000,211.00000,213.20000,213.20000,0.62%,1831614 +2024-08-01,215.80000,219.44000,206.02000,210.70000,210.70000,-1.17%,1891980 +2024-08-02,212.45000,213.50000,203.02000,205.66000,205.66000,-2.39%,1768714 +2024-08-05,204.12000,204.82000,196.90000,198.39000,198.39000,-3.53%,1394343 +2024-08-06,198.76000,203.90000,198.14900,200.13000,200.13000,0.88%,1262153 +2024-08-07,201.52000,203.50000,198.72500,199.78000,199.78000,-0.17%,971265 +2024-08-08,199.83000,204.14000,199.50000,204.07000,204.07000,2.15%,1198462 +2024-08-09,203.12000,204.36000,199.86000,202.00000,202.00000,-1.01%,586752 +2024-08-12,202.00000,202.98000,199.41000,201.04000,201.04000,-0.48%,821176 +2024-08-13,201.10000,204.98000,201.10000,204.05000,204.05000,1.50%,838567 +2024-08-14,203.74000,204.05000,200.37000,200.59000,200.59000,-1.70%,508823 +2024-08-15,202.82000,203.55000,200.52000,201.63000,201.63000,0.52%,690447 +2024-08-16,201.99000,203.19300,200.55000,201.91000,201.91000,0.14%,706008 +2024-08-19,202.47000,206.29000,202.47000,206.06000,206.06000,2.06%,793367 +2024-08-20,205.39000,206.98000,205.19500,205.49000,205.49000,-0.28%,625920 +2024-08-21,206.25000,207.59000,204.68000,206.18000,206.18000,0.34%,601433 +2024-08-22,206.76000,206.76000,201.42000,203.32000,203.32000,-1.39%,791500 +2024-08-23,204.50000,205.54000,202.13000,205.00000,205.00000,0.83%,1127364 +2024-08-26,206.23000,206.23000,204.09000,204.86000,204.86000,-0.07%,478175 +2024-08-27,204.86000,205.00000,201.88000,203.30000,203.30000,-0.76%,565392 +2024-08-28,203.76000,204.72000,202.93000,204.20000,204.20000,0.44%,637498 +2024-08-29,206.00000,206.38500,202.75500,204.82000,204.82000,0.30%,520181 +2024-08-30,205.82000,205.88000,202.85000,204.76000,204.76000,-0.03%,879061 +2024-09-03,204.22000,206.70000,203.50000,204.84000,204.84000,0.04%,892266 +2024-09-04,205.72000,206.50000,203.53000,204.95000,204.95000,0.05%,777204 +2024-09-05,205.19000,205.19000,198.19000,201.80000,201.80000,-1.54%,1127556 +2024-09-06,202.53000,203.24000,198.55000,200.81000,200.81000,-0.49%,834800 +2024-09-09,200.44000,201.06000,198.11000,199.27000,199.27000,-0.77%,883333 +2024-09-10,199.49000,201.19000,197.82000,200.64000,200.64000,0.69%,557446 +2024-09-11,198.95000,199.27500,196.02000,199.09000,199.09000,-0.77%,795231 +2024-09-12,199.05000,199.25500,194.90000,197.89000,197.89000,-0.60%,852116 +2024-09-13,197.66000,197.70000,192.25000,195.63000,195.63000,-1.14%,1090828 +2024-09-16,197.26000,199.74000,194.75000,199.58000,199.58000,2.02%,1034534 +2024-09-17,199.83000,202.79000,197.09000,198.21000,198.21000,-0.69%,923985 +2024-09-18,198.13000,199.78000,196.80500,197.59000,197.59000,-0.31%,670703 +2024-09-19,200.57000,204.18000,200.10900,201.44000,201.44000,1.95%,1125367 +2024-09-20,200.01000,200.37000,196.96500,199.36000,199.36000,-1.03%,3833539 +2024-09-23,199.20000,199.20000,195.67000,195.81000,195.81000,-1.78%,1325639 +2024-09-24,199.99000,199.99000,193.54000,194.12000,194.12000,-0.86%,1188070 +2024-09-25,193.84000,194.56000,188.78000,189.07000,189.07000,-2.60%,1543799 +2024-09-26,191.17000,193.73000,190.50000,193.60000,193.60000,2.40%,818318 +2024-09-27,194.49000,197.69700,193.97500,194.67000,194.67000,0.55%,709807 +2024-09-30,193.36000,194.48000,192.28000,193.84000,193.84000,-0.43%,989710 +2024-10-01,194.61000,195.00000,190.27000,190.80000,190.80000,-1.57%,2236314 +2024-10-02,190.08000,191.86000,188.05000,188.74000,188.74000,-1.08%,1472525 +2024-10-03,187.21000,188.14000,183.56000,184.78000,184.78000,-2.10%,2037068 +2024-10-04,186.68000,186.80000,183.82000,185.68000,185.68000,0.49%,1137219 +2024-10-07,184.76000,185.93000,182.47500,183.34000,183.34000,-1.26%,983646 +2024-10-08,182.73000,183.55000,181.31000,182.30000,182.30000,-0.57%,1207722 +2024-10-09,182.46000,185.80000,181.31000,185.76000,185.76000,1.90%,1160970 +2024-10-10,184.56000,188.88000,184.30000,188.59000,188.59000,1.52%,1323453 +2024-10-11,189.00000,189.43000,186.91000,188.38000,188.38000,-0.11%,1429506 +2024-10-14,188.59000,191.96000,186.61000,191.56000,191.56000,1.69%,1273974 +2024-10-15,191.87000,194.13000,190.67000,191.55000,191.55000,-0.01%,1429267 +2024-10-16,191.68000,192.16000,188.90000,189.00000,189.00000,-1.33%,985105 +2024-10-17,188.55000,190.19000,187.70000,189.55000,189.55000,0.29%,728862 +2024-10-18,188.22000,191.19000,187.94000,190.16000,190.16000,0.32%,928129 +2024-10-21,190.16000,190.40000,184.02000,184.65000,184.65000,-2.90%,1252578 +2024-10-22,183.81000,186.53500,182.80000,185.90000,185.90000,0.68%,830923 +2024-10-23,184.88000,185.82000,182.11000,182.98000,182.98000,-1.57%,977680 +2024-10-24,184.79000,185.72000,183.28000,183.86000,183.86000,0.48%,1057153 +2024-10-25,185.70000,187.58000,181.24500,181.69000,181.69000,-1.18%,1720227 +2024-10-28,182.48000,185.60000,181.73000,185.01000,185.01000,1.83%,1893596 +2024-10-29,184.82000,187.28000,183.19000,183.47000,183.47000,-0.83%,1342663 +2024-10-30,184.63000,185.00000,177.93000,181.18000,181.18000,-1.25%,1632893 +2024-10-31,178.11000,179.47500,173.87500,174.00000,174.00000,-3.96%,1755618 +2024-11-01,173.65000,175.99000,173.14000,173.79000,173.79000,-0.12%,1456185 +2024-11-04,173.22000,174.85000,170.71000,173.52000,173.52000,-0.16%,2494932 +2024-11-05,172.71000,177.25000,170.72000,176.93000,176.93000,1.97%,2472150 +2024-11-06,176.87000,179.20000,173.66000,174.40000,174.40000,-1.43%,1828000 +2024-11-07,175.69000,176.95000,172.80000,173.92000,173.92000,-0.28%,1438368 +2024-11-08,173.58000,175.20000,171.57000,173.04000,173.04000,-0.51%,1581739 +2024-11-11,173.92000,173.92000,171.11000,172.03000,172.03000,-0.58%,1458327 +2024-11-12,171.36000,171.61000,167.71000,168.28000,168.28000,-2.18%,1406476 +2024-11-13,167.74000,168.98000,165.53000,165.79000,165.79000,-1.48%,1394716 +2024-11-14,165.00000,175.86000,163.35000,164.89000,164.89000,-0.54%,3210556 +2024-11-15,165.46000,166.34000,159.60000,159.99000,159.99000,-2.97%,1917074 +2024-11-18,158.19000,160.11000,157.40000,157.94000,157.94000,-1.28%,1633153 +2024-11-19,157.02000,157.90000,155.28000,155.43000,155.43000,-1.59%,1296858 +2024-11-20,155.03000,156.18000,153.62000,156.00000,156.00000,0.37%,1630800 +2024-11-21,157.17000,159.10000,154.74000,158.01000,158.01000,1.29%,1886119 +2024-11-22,158.10000,159.72000,157.28000,157.90000,157.90000,-0.07%,1703784 +2024-11-25,159.99000,160.63000,158.35500,158.71000,158.71000,0.51%,2091507 +2024-11-26,159.20000,160.00000,156.08500,157.69000,157.69000,-0.64%,1418028 +2024-11-27,158.65000,160.73000,158.45000,159.83000,159.83000,1.36%,1325152 +2024-11-29,160.72000,161.67000,158.44000,160.63000,160.63000,0.50%,1109608 +2024-12-02,160.16000,165.28500,160.16000,164.23000,164.23000,2.24%,1663850 +2024-12-03,162.62000,163.77000,160.72000,160.85000,160.85000,-2.06%,1210835 +2024-12-04,160.85000,161.36000,159.12000,160.92000,160.92000,0.04%,1157437 +2024-12-05,161.10000,162.61900,158.31000,159.26000,159.26000,-1.03%,1037392 +2024-12-06,159.06000,160.83000,157.35000,157.78000,157.78000,-0.93%,947660 +2024-12-09,157.21000,160.74000,155.75000,156.46000,156.46000,-0.84%,1483486 +2024-12-10,157.34000,158.10000,154.99000,156.32000,156.32000,-0.09%,1862950 +2024-12-11,156.37000,158.15000,153.68500,157.46000,157.46000,0.73%,1395387 +2024-12-12,156.70000,158.20000,155.21000,155.33000,155.33000,-1.35%,1050592 +2024-12-13,154.57000,154.57000,149.93500,150.03000,150.03000,-3.41%,1608569 +2024-12-16,149.00000,152.25000,148.60000,150.49000,150.49000,0.31%,1897185 +2024-12-17,150.16000,154.24000,149.93000,150.64000,150.64000,0.10%,1377890 +2024-12-18,150.01000,151.48900,146.57500,146.79000,146.79000,-2.56%,1496012 +2024-12-19,146.60000,148.24500,145.24000,147.39000,147.39000,0.41%,1650225 +2024-12-20,145.64000,147.85000,145.07100,146.47000,146.47000,-0.62%,5776167 +2024-12-23,146.00000,149.92000,145.52000,149.38000,149.38000,1.99%,1535024 +2024-12-24,148.67000,149.41000,147.07200,149.02000,149.02000,-0.24%,524900 +2024-12-26,148.00000,150.68000,147.83000,149.90000,149.90000,0.59%,846314 +2024-12-27,148.74000,151.88000,148.23000,151.31000,151.31000,0.94%,1128485 +2024-12-30,150.92000,151.18000,148.19000,150.19000,150.19000,-0.74%,1164110 +2024-12-31,150.80000,153.04000,150.19000,152.92000,152.92000,1.82%,1148462 +2025-01-02,153.84000,154.12000,149.84000,150.00000,150.00000,-1.91%,1097435 +2025-01-03,149.73000,152.97000,149.73000,152.21000,152.21000,1.47%,1188706 +2025-01-06,151.93000,153.60000,151.62000,153.27000,153.27000,0.70%,1319993 +2025-01-07,153.11000,156.37000,152.90500,153.15000,153.15000,-0.08%,1110443 +2025-01-08,152.27000,152.82000,150.07000,150.75000,150.75000,-1.57%,1038787 +2025-01-10,149.18000,150.20000,147.65000,148.82000,148.82000,-1.28%,1256392 +2025-01-13,148.92000,150.48000,145.82000,150.18000,150.18000,0.91%,1142917 +2025-01-14,149.92000,150.22000,142.42000,143.06000,143.06000,-4.74%,1709965 +2025-01-15,145.46000,146.15000,140.87000,141.00000,141.00000,-1.44%,1557573 +2025-01-16,140.49000,142.38800,140.05000,141.23000,141.23000,0.16%,1198803 +2025-01-17,143.13000,143.50000,140.06100,140.55000,140.55000,-0.48%,1150005 +2025-01-21,141.00000,142.09000,140.59000,140.98000,140.98000,0.31%,1183497 +2025-01-22,140.75000,143.15000,139.71000,142.75000,142.75000,1.26%,1083104 +2025-01-23,143.14000,143.77000,139.83000,143.67000,143.67000,0.64%,1466135 +2025-01-24,143.45000,146.33000,141.97500,146.20000,146.20000,1.76%,1303128 +2025-01-27,146.55000,149.66700,146.55000,148.76000,148.76000,1.75%,1662698 +2025-01-28,148.29000,148.55000,145.08000,145.49000,145.49000,-2.20%,1301853 +2025-01-29,145.10000,147.38000,143.34000,144.41000,144.41000,-0.74%,1484380 +2025-01-30,145.84000,147.64000,145.24000,146.23000,146.23000,1.26%,1110910 +2025-01-31,145.20000,147.40000,143.63000,143.93000,143.93000,-1.57%,1402243 +2025-02-03,142.80500,144.50000,141.64000,142.34000,142.34000,-1.10%,1110587 +2025-02-04,141.08000,143.98300,141.07000,142.49000,142.49000,0.11%,1055807 +2025-02-05,142.90000,147.00000,142.64000,145.53000,145.53000,2.13%,1173708 +2025-02-06,145.18000,145.98000,141.69000,142.37000,142.37000,-2.17%,1329576 +2025-02-07,141.84000,143.68500,140.75000,141.35000,141.35000,-0.72%,1154178 +2025-02-10,141.63000,142.68000,140.06000,142.54000,142.54000,0.84%,1523744 +2025-02-11,140.66000,141.56000,138.72000,139.39000,139.39000,-2.21%,1910076 +2025-02-12,136.75500,137.79500,128.51100,133.43000,133.43000,-4.28%,3538208 +2025-02-13,132.14500,139.10000,132.14500,138.45000,138.45000,3.76%,2257367 +2025-02-14,140.14000,141.69000,136.05000,137.33000,137.33000,-0.81%,1692167 +2025-02-18,138.14000,139.16000,135.94000,136.57000,136.57000,-0.55%,1327555 +2025-02-19,135.95000,137.79000,135.02000,136.68000,136.68000,0.08%,1548482 +2025-02-20,137.19000,138.94000,136.52000,137.08000,137.08000,0.29%,2056934 +2025-02-21,138.00000,141.50000,137.56000,140.64000,140.64000,2.60%,1813970 +2025-02-24,141.27500,144.17000,139.35000,141.27000,141.27000,0.45%,1565517 +2025-02-25,140.00000,145.69000,139.94000,143.46000,143.46000,1.55%,1580701 +2025-02-26,143.09000,143.09000,139.04000,140.49000,140.49000,-2.07%,1310596 +2025-02-27,140.06000,142.96000,139.58800,139.88000,139.88000,-0.43%,1215901 +2025-02-28,141.06000,141.90000,138.37800,140.50000,140.50000,0.44%,2324350 +2025-03-03,140.41000,142.56000,140.07500,141.71000,141.71000,0.86%,1617069 +2025-03-04,143.41000,148.00000,141.52000,142.65000,142.65000,0.66%,2790684 +2025-03-05,142.85000,144.74000,141.93000,143.77000,143.77000,0.79%,1185029 +2025-03-06,143.65000,147.65000,142.23000,147.37000,147.37000,2.50%,1145230 +2025-03-07,147.42000,154.29000,146.63000,150.38000,150.38000,2.04%,2925462 +2025-03-10,150.29000,157.09000,150.14000,150.71000,150.71000,0.22%,2598547 +2025-03-11,151.13000,151.89400,142.02000,143.66000,143.66000,-4.68%,1857241 +2025-03-12,142.01000,143.13000,140.02000,140.19000,140.19000,-2.42%,2438110 +2025-03-13,140.36000,143.50000,139.05000,139.98000,139.98000,-0.15%,1301257 +2025-03-14,139.66000,140.80000,138.63000,139.44000,139.44000,-0.39%,1436835 +2025-03-17,140.05000,143.85000,139.16000,143.54000,143.54000,2.94%,1249039 +2025-03-18,143.17000,145.97000,142.89500,143.09000,143.09000,-0.31%,1506939 +2025-03-19,143.09000,144.24900,140.73000,141.43000,141.43000,-1.16%,1180604 +2025-03-20,141.14000,142.95000,140.91000,141.38000,141.38000,-0.04%,971860 +2025-03-21,141.24000,142.18000,139.87000,140.90000,140.90000,-0.34%,3421107 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/BMY-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/BMY-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..a4d232b1699fadddd8890d9c41884561b3d4f3cc --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/BMY-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,66.82000,67.26000,65.54000,65.69000,47.88000,-2.80%,10525398 +2015-03-25,65.70000,66.39500,64.65000,64.70000,47.15900,-1.51%,7000781 +2015-03-26,64.56000,65.52000,64.15000,65.00000,47.37700,0.46%,5799704 +2015-03-27,65.19000,66.11000,65.00000,65.26000,47.56700,0.40%,4962672 +2015-03-30,65.57000,66.12000,65.29000,65.76000,47.93100,0.77%,4159170 +2015-03-31,65.48000,65.74000,64.50000,64.50000,47.01300,-1.92%,7823333 +2015-04-01,64.20000,64.20000,62.88200,63.56000,46.59700,-1.46%,8836559 +2015-04-02,63.72000,63.94000,63.05500,63.23000,46.35500,-0.52%,5025748 +2015-04-06,62.74000,63.56000,62.66000,63.00000,46.18700,-0.36%,5185908 +2015-04-07,63.40000,63.90000,62.98000,63.00000,46.18700,,4318025 +2015-04-08,63.08000,63.85000,62.89000,63.52000,46.56800,0.83%,4179522 +2015-04-09,63.53000,64.10000,62.96000,63.46000,46.52400,-0.09%,4107576 +2015-04-10,63.35000,64.89000,63.19000,64.64000,47.38900,1.86%,4958101 +2015-04-13,64.23000,65.50000,63.94000,63.95000,46.88300,-1.07%,6215023 +2015-04-14,64.18000,64.41000,63.56000,64.03000,46.94200,0.13%,4484224 +2015-04-15,64.39000,64.83000,63.43000,63.43000,46.50200,-0.94%,7056296 +2015-04-16,63.30000,63.84000,62.93000,63.68000,46.68500,0.39%,4107360 +2015-04-17,66.08000,66.26000,64.82000,65.35000,47.91000,2.62%,14385079 +2015-04-20,65.73000,66.25000,65.24000,65.86000,48.28400,0.78%,9362365 +2015-04-21,67.10500,67.53000,66.09000,66.81000,48.98000,1.44%,6746531 +2015-04-22,66.81000,66.97000,66.35000,66.60000,48.82600,-0.31%,5351689 +2015-04-23,66.29000,66.39500,65.69000,66.00000,48.38600,-0.90%,4442540 +2015-04-24,65.82000,66.12000,65.20000,65.80000,48.24000,-0.30%,5393455 +2015-04-27,66.05000,66.16000,64.73000,65.16000,47.77000,-0.97%,7507788 +2015-04-28,64.71000,64.86000,63.40000,64.54000,47.31600,-0.95%,8777428 +2015-04-29,64.39000,64.98000,63.58000,64.29000,47.13300,-0.39%,4987063 +2015-04-30,64.26000,64.66000,63.42000,63.73000,46.72200,-0.87%,6815083 +2015-05-01,64.28000,64.74000,64.14900,64.66000,47.40400,1.46%,4422552 +2015-05-04,64.75000,65.53000,64.72000,65.32000,47.88800,1.02%,4645217 +2015-05-05,64.70000,65.34000,64.70000,65.03000,47.67500,-0.44%,6069713 +2015-05-06,65.15000,65.15000,64.43000,64.67000,47.41100,-0.55%,6448169 +2015-05-07,64.57000,65.25000,64.51000,65.05000,47.69000,0.59%,4339720 +2015-05-08,65.60000,66.96000,65.60000,66.93000,49.06800,2.89%,5464298 +2015-05-11,66.99000,68.43000,66.95000,68.11000,49.93300,1.76%,7213403 +2015-05-12,67.55000,67.68000,67.08000,67.50000,49.48600,-0.90%,5026580 +2015-05-13,67.54000,68.01000,67.03000,67.40000,49.41300,-0.15%,4583767 +2015-05-14,66.90000,67.88000,66.36900,67.45000,49.44900,0.07%,6516551 +2015-05-15,67.61000,68.12500,67.07000,67.64000,49.58800,0.28%,6700312 +2015-05-18,67.64000,68.13000,67.59000,68.00000,49.85200,0.53%,4287450 +2015-05-19,68.04000,68.49000,67.91000,68.27000,50.05000,0.40%,3938399 +2015-05-20,68.41000,69.86000,68.29000,69.08000,50.64400,1.19%,7379827 +2015-05-21,68.94000,69.01000,68.46000,68.89000,50.50500,-0.28%,3987334 +2015-05-22,68.73000,68.73000,68.20000,68.30000,50.07200,-0.86%,4419017 +2015-05-26,68.02000,68.24000,67.22000,67.50000,49.48600,-1.17%,5696117 +2015-05-27,67.65000,68.65500,67.44000,68.40000,50.14600,1.33%,6611574 +2015-05-28,68.28000,69.23000,68.19000,69.15000,50.69600,1.10%,4633676 +2015-05-29,69.16000,69.44000,63.16000,64.60000,47.36000,-6.58%,28406627 +2015-06-01,66.63000,67.31000,66.01000,66.48000,48.73800,2.91%,17656671 +2015-06-02,66.55000,66.55000,65.27000,65.80000,48.24000,-1.02%,9920001 +2015-06-03,65.65000,66.23000,65.42400,65.70000,48.16600,-0.15%,5683429 +2015-06-04,65.35000,66.77000,65.18000,65.77000,48.21800,0.11%,10707779 +2015-06-05,65.56000,66.26000,65.03000,66.20000,48.53300,0.65%,7697565 +2015-06-08,65.85000,66.04000,65.15000,65.32000,47.88800,-1.33%,6939711 +2015-06-09,65.26000,65.42000,64.89500,65.08000,47.71200,-0.37%,7134295 +2015-06-10,65.32000,65.89000,65.05000,65.53000,48.04200,0.69%,8057155 +2015-06-11,65.78000,66.00000,65.53800,65.85000,48.27600,0.49%,6107054 +2015-06-12,65.69000,65.95000,64.89000,65.28000,47.85800,-0.87%,6326712 +2015-06-15,64.90000,66.18000,64.26000,65.42000,47.96100,0.21%,6076422 +2015-06-16,65.47000,65.99000,65.12000,65.97000,48.36400,0.84%,3349983 +2015-06-17,65.72000,66.50000,65.52000,66.30000,48.60600,0.50%,6432760 +2015-06-18,66.32000,67.22000,66.32000,66.62000,48.84100,0.48%,5485662 +2015-06-19,66.49000,67.44000,66.49000,66.80000,48.97300,0.27%,8432562 +2015-06-22,67.31000,67.73000,66.93000,67.06000,49.16300,0.39%,4319043 +2015-06-23,67.24000,68.14000,67.16000,67.33000,49.36100,0.40%,5639638 +2015-06-24,67.29000,67.38000,66.71000,66.81000,48.98000,-0.77%,4104546 +2015-06-25,67.00000,67.59000,66.74000,66.84000,49.00200,0.04%,5097532 +2015-06-26,67.04000,67.68000,66.94000,67.54000,49.51500,1.05%,17277727 +2015-06-29,67.24000,67.49000,65.90000,65.97000,48.36400,-2.32%,4710362 +2015-06-30,66.63000,66.71000,65.94000,66.54000,48.78200,0.86%,6236090 +2015-07-01,66.45000,67.71000,66.36000,67.67000,49.88200,1.70%,7486104 +2015-07-02,67.87000,68.08000,67.34000,67.48000,49.74200,-0.28%,5204332 +2015-07-06,67.17000,68.19000,67.01000,67.50000,49.75600,0.03%,5896861 +2015-07-07,67.89000,68.39000,67.09000,68.23000,50.29500,1.08%,4781942 +2015-07-08,67.88000,68.28000,67.46000,67.74000,49.93300,-0.72%,6179228 +2015-07-09,68.45000,68.65500,67.89000,67.89000,50.04400,0.22%,4953783 +2015-07-10,68.66000,69.49000,68.40000,69.27000,51.06100,2.03%,6123579 +2015-07-13,69.65000,69.85000,69.26000,69.66000,51.34900,0.56%,4572954 +2015-07-14,69.66000,70.28000,69.45000,70.06000,51.64300,0.57%,3546226 +2015-07-15,69.95000,70.42000,69.09000,69.28000,51.06900,-1.11%,5218048 +2015-07-16,69.68000,69.95000,69.36000,69.38000,51.14200,0.14%,4139717 +2015-07-17,69.26000,69.35000,68.89000,69.29000,51.07600,-0.13%,3522735 +2015-07-20,70.44000,70.54000,69.72000,69.97000,51.57700,0.98%,4758162 +2015-07-21,70.11000,70.20000,68.86000,68.87000,50.76600,-1.57%,6107105 +2015-07-22,68.79000,69.55000,68.47000,69.37000,51.13500,0.73%,7785855 +2015-07-23,69.66000,69.66000,67.74000,68.24000,50.30200,-1.63%,8947014 +2015-07-24,68.07000,68.07000,65.98000,65.98000,48.63600,-3.31%,6866107 +2015-07-27,65.70000,65.70000,64.29000,64.30000,47.39800,-2.55%,9237536 +2015-07-28,64.45000,64.72000,64.11000,64.66000,47.66300,0.56%,9173049 +2015-07-29,64.99000,65.12000,64.31000,64.89000,47.83300,0.36%,4920464 +2015-07-30,64.55000,64.83000,63.82000,64.46000,47.51600,-0.66%,4168208 +2015-07-31,64.80000,66.78000,64.64000,65.64000,48.38500,1.83%,7955156 +2015-08-03,65.95000,66.13000,64.69000,65.34000,48.16400,-0.46%,4611321 +2015-08-04,65.47000,65.55000,64.65000,64.84000,47.79600,-0.77%,3890142 +2015-08-05,65.11000,65.48000,65.05000,65.06000,47.95800,0.34%,3894121 +2015-08-06,65.13000,65.27000,63.34000,63.54000,46.83700,-2.34%,4732639 +2015-08-07,63.50000,63.59000,62.16000,63.41000,46.74200,-0.20%,7424040 +2015-08-10,63.97000,64.35000,63.84000,63.89000,47.09500,0.76%,5681432 +2015-08-11,63.41000,63.78000,62.36500,62.66000,46.18900,-1.93%,5409089 +2015-08-12,62.31000,62.60000,61.27000,62.39000,45.99000,-0.43%,6787744 +2015-08-13,62.40000,62.69000,61.80000,62.42000,46.01200,0.05%,3686926 +2015-08-14,62.45000,63.28000,62.41000,63.08000,46.49800,1.06%,6060667 +2015-08-17,62.71000,63.61000,62.57000,63.47000,46.78600,0.62%,3993806 +2015-08-18,63.50000,64.62000,63.46000,64.28000,47.38300,1.28%,7992113 +2015-08-19,63.27000,64.97000,63.22000,64.12000,47.26500,-0.25%,5245771 +2015-08-20,63.49000,63.79000,62.71000,62.71000,46.22600,-2.20%,5333966 +2015-08-21,62.26000,62.83000,61.01000,61.07000,45.01700,-2.62%,7512449 +2015-08-24,57.99000,60.94000,51.82000,58.65000,43.23300,-3.96%,15214187 +2015-08-25,60.19000,60.54000,57.88000,57.88000,42.66500,-1.31%,8145474 +2015-08-26,59.31000,60.12000,57.75000,60.03000,44.25000,3.71%,10240809 +2015-08-27,60.29000,60.88000,59.48000,60.82000,44.83200,1.32%,7446701 +2015-08-28,60.77000,61.05000,59.77000,60.61000,44.67800,-0.35%,5325592 +2015-08-31,60.69000,60.99000,59.28000,59.47000,43.83700,-1.88%,5673315 +2015-09-01,58.55000,59.29000,57.94000,58.20000,42.90100,-2.14%,8876860 +2015-09-02,58.91000,59.72000,58.55000,59.61000,43.94000,2.42%,7219265 +2015-09-03,60.42000,60.97000,58.60500,58.75000,43.30700,-1.44%,8231051 +2015-09-04,58.08000,58.48000,56.90000,57.30000,42.23800,-2.47%,9289194 +2015-09-08,58.38000,59.08000,56.32000,58.99000,43.48300,2.95%,11436973 +2015-09-09,59.46000,59.52000,57.86000,58.03000,42.77600,-1.63%,7931492 +2015-09-10,58.22000,59.15000,58.04000,58.75000,43.30700,1.24%,7520204 +2015-09-11,58.50000,59.28000,58.49000,59.22000,43.65300,0.80%,9623979 +2015-09-14,59.40000,59.82000,58.82000,59.17000,43.61600,-0.08%,4960634 +2015-09-15,59.28000,60.20000,58.84000,60.09000,44.29400,1.55%,7190002 +2015-09-16,60.24000,61.77000,60.10000,61.61000,45.41500,2.53%,9550845 +2015-09-17,61.41000,63.12000,61.28000,62.19000,45.84200,0.94%,7396427 +2015-09-18,62.18000,64.68000,62.04000,64.34000,47.42700,3.46%,18650256 +2015-09-21,64.42000,64.68000,62.20000,62.72000,46.23300,-2.52%,10273273 +2015-09-22,61.96000,62.90000,61.35000,62.09000,45.76900,-1.00%,7557724 +2015-09-23,62.35000,62.71000,61.47000,61.74000,45.51100,-0.56%,4766706 +2015-09-24,61.27000,62.02000,60.45000,61.80000,45.55500,0.10%,6380038 +2015-09-25,62.33000,62.48000,59.63000,60.24000,44.40500,-2.52%,9425887 +2015-09-28,59.80000,59.93000,57.03000,57.46000,42.35600,-4.61%,10940936 +2015-09-29,57.93000,59.92000,57.42000,58.95000,43.45400,2.59%,10514864 +2015-09-30,59.44000,59.61000,58.61000,59.20000,43.91100,0.42%,11140907 +2015-10-01,59.26000,60.52000,58.97000,60.05000,44.54100,1.44%,11278832 +2015-10-02,59.08000,63.18000,58.96000,62.23000,46.15800,3.63%,13527829 +2015-10-05,62.66000,63.22000,61.33000,61.97000,45.96600,-0.42%,8039843 +2015-10-06,61.77000,62.13000,58.39000,59.88000,44.41500,-3.37%,10075407 +2015-10-07,59.97000,61.38000,59.06000,60.55000,44.91200,1.12%,8243816 +2015-10-08,60.20000,60.87000,59.60000,60.51000,44.88300,-0.07%,6268591 +2015-10-09,59.88000,61.53000,59.82000,61.44000,45.57200,1.54%,9492139 +2015-10-12,60.98000,62.90000,60.65000,62.71000,46.51400,2.07%,5888341 +2015-10-13,62.56000,63.33000,62.13000,62.34000,46.24000,-0.59%,7260635 +2015-10-14,62.40000,63.25000,61.91000,62.08000,46.04700,-0.42%,4457274 +2015-10-15,62.05000,63.72000,61.66000,63.62000,47.18900,2.48%,4641728 +2015-10-16,64.04000,64.71000,63.76000,64.49000,47.83500,1.37%,5919360 +2015-10-19,64.49000,65.49000,64.25200,65.08000,48.27200,0.91%,6023507 +2015-10-20,64.93000,64.99000,63.08000,63.89000,47.39000,-1.83%,5965102 +2015-10-21,64.24000,64.27000,61.50000,62.51000,46.36600,-2.16%,8095841 +2015-10-22,62.87000,63.40000,61.69000,63.18000,46.86300,1.07%,7907826 +2015-10-23,63.58000,65.54500,63.48000,65.16000,48.33200,3.13%,8081611 +2015-10-26,64.74000,65.77000,64.35000,64.55000,47.87900,-0.94%,6679469 +2015-10-27,65.50000,66.98000,64.95000,66.80000,49.54800,3.49%,9075700 +2015-10-28,66.81000,68.17000,66.12000,67.59000,50.13400,1.18%,6446337 +2015-10-29,67.50000,68.48000,66.98000,67.31000,49.92600,-0.41%,4570360 +2015-10-30,67.34000,67.60000,65.95000,65.95000,48.91800,-2.02%,6458018 +2015-11-02,66.56000,66.90000,65.57000,65.75000,48.76900,-0.30%,7508061 +2015-11-03,65.77000,66.27000,65.10000,66.08000,49.01400,0.50%,5509932 +2015-11-04,65.94000,66.14000,65.01000,65.62000,48.67300,-0.70%,5241674 +2015-11-05,65.79000,66.00000,65.20000,65.55000,48.62100,-0.11%,3918105 +2015-11-06,65.48000,65.58000,64.14000,65.45000,48.54700,-0.15%,5503723 +2015-11-09,65.08000,65.44000,64.54000,64.99000,48.20600,-0.70%,3987396 +2015-11-10,65.03000,65.59000,64.70000,65.05000,48.25000,0.09%,4023959 +2015-11-11,65.39000,65.39000,64.19500,64.24000,47.64900,-1.25%,3989967 +2015-11-12,64.09000,64.68500,63.69000,63.72000,47.26400,-0.81%,4037335 +2015-11-13,63.74000,64.53000,63.57000,64.15000,47.58300,0.67%,6238785 +2015-11-16,64.15000,65.13400,63.71000,65.02000,48.22800,1.36%,4660337 +2015-11-17,64.93000,66.61000,64.67000,65.73000,48.75500,1.09%,4956309 +2015-11-18,66.00000,67.71000,65.96000,67.61000,50.14900,2.86%,6169900 +2015-11-19,67.42000,67.88000,66.73500,66.94000,49.65200,-0.99%,4010140 +2015-11-20,67.37000,69.00000,67.16000,67.82000,50.30500,1.31%,6051880 +2015-11-23,67.82000,68.46000,67.41300,67.99000,50.43100,0.25%,5603842 +2015-11-24,67.63000,67.95000,67.24000,67.82000,50.30500,-0.25%,6022358 +2015-11-25,67.82000,68.44500,67.59000,68.08000,50.49800,0.38%,3706900 +2015-11-27,68.08000,68.44000,67.81000,67.85000,50.32700,-0.34%,1385063 +2015-11-30,67.85000,67.99000,66.85000,67.01000,49.70400,-1.24%,6163347 +2015-12-01,67.54000,68.37000,66.93000,68.26000,50.63100,1.87%,5529535 +2015-12-02,68.62000,69.71000,67.65500,67.78000,50.27500,-0.70%,5924541 +2015-12-03,67.59000,68.04000,66.14000,66.45000,49.28900,-1.96%,6804388 +2015-12-04,66.88000,69.31000,66.85000,69.11000,51.26200,4.00%,6774750 +2015-12-07,69.00000,69.45000,68.48000,68.84000,51.06100,-0.39%,4865506 +2015-12-08,68.38000,69.84500,68.35000,69.40000,51.47700,0.81%,5215206 +2015-12-09,69.10000,69.39000,68.27000,68.56000,50.85400,-1.21%,4814941 +2015-12-10,68.56000,69.42000,68.17000,68.94000,51.13600,0.55%,3784052 +2015-12-11,68.09000,68.46000,67.47000,67.62000,50.15600,-1.91%,4184808 +2015-12-14,67.89000,68.69000,67.34000,68.64000,50.91300,1.51%,5966158 +2015-12-15,69.30000,70.48000,69.30000,70.22000,52.08500,2.30%,8250218 +2015-12-16,70.35000,70.84000,69.07000,70.71000,52.44800,0.70%,6231864 +2015-12-17,70.79000,70.87000,69.21000,69.28000,51.38800,-2.02%,7068720 +2015-12-18,68.81000,69.18000,67.63000,67.64000,50.17100,-2.37%,9822154 +2015-12-21,68.23000,68.65000,67.31000,68.04000,50.46800,0.59%,4123994 +2015-12-22,68.30000,68.44000,67.36500,68.31000,50.66800,0.40%,3320739 +2015-12-23,68.55000,69.10000,68.24400,68.99000,51.17300,1.00%,4048886 +2015-12-24,68.78000,69.25000,68.44000,68.97000,51.15800,-0.03%,1668247 +2015-12-28,68.76000,69.18000,68.63000,69.17000,51.30600,0.29%,3003950 +2015-12-29,69.49000,70.14000,69.35000,69.74000,51.72900,0.82%,4037370 +2015-12-30,69.50000,70.03000,69.35000,69.52000,51.84800,-0.32%,3445843 +2015-12-31,69.12000,69.73000,68.79000,68.79000,51.30300,-1.05%,4006687 +2016-01-04,67.45000,67.91000,66.38000,67.03000,49.99100,-2.56%,7113665 +2016-01-05,67.50000,68.90000,67.42000,68.35000,50.97500,1.97%,7812690 +2016-01-06,67.47000,68.27000,66.85000,67.15000,50.08000,-1.76%,6691349 +2016-01-07,65.85000,66.69000,64.95000,65.29000,48.69300,-2.77%,8436092 +2016-01-08,65.60000,65.79000,63.50000,63.63000,47.45500,-2.54%,9074520 +2016-01-11,63.71000,63.99000,61.98000,62.98000,46.97000,-1.02%,10337626 +2016-01-12,63.25000,63.79000,62.12000,63.44000,47.31300,0.73%,7796178 +2016-01-13,63.60000,64.48000,61.19000,61.28000,45.70200,-3.40%,9706373 +2016-01-14,61.32000,63.90500,60.89000,63.51000,47.36500,3.64%,9343507 +2016-01-15,61.69000,62.92000,61.07000,62.78000,46.82100,-1.15%,11230253 +2016-01-19,63.61000,64.43000,62.56000,63.21000,47.14200,0.68%,8463211 +2016-01-20,62.24000,64.58000,61.80000,63.55000,47.39500,0.54%,8702941 +2016-01-21,63.94000,63.97000,62.50000,63.13000,47.08200,-0.66%,5665356 +2016-01-22,64.46000,64.80000,63.65000,64.40000,48.02900,2.01%,6644011 +2016-01-25,64.23000,64.42000,62.64000,62.92000,46.92500,-2.30%,7957093 +2016-01-26,63.03000,63.05000,61.92000,62.69000,46.75400,-0.37%,5531417 +2016-01-27,62.94000,62.95000,61.16000,61.71000,46.02300,-1.56%,7537046 +2016-01-28,64.17000,64.25000,60.00000,61.16000,45.61300,-0.89%,17001363 +2016-01-29,61.65000,62.64000,61.16000,62.16000,46.35900,1.64%,10139132 +2016-02-01,61.87000,62.36000,60.04500,60.82000,45.35900,-2.16%,10195612 +2016-02-02,60.03000,60.30000,58.46000,58.87000,43.90500,-3.21%,9915332 +2016-02-03,59.20000,60.18000,57.94000,60.12000,44.83700,2.12%,11153816 +2016-02-04,59.62000,60.75000,59.19000,59.70000,44.52400,-0.70%,7987211 +2016-02-05,59.75000,60.06000,58.99000,59.63000,44.47200,-0.12%,7129501 +2016-02-08,59.04000,61.17000,58.77000,60.72000,45.28500,1.83%,10656014 +2016-02-09,60.27000,61.98000,60.03000,61.02000,45.50800,0.49%,6391867 +2016-02-10,61.25000,62.42000,60.92000,61.08000,45.55300,0.10%,5933305 +2016-02-11,59.88000,60.25000,58.94000,59.52000,44.39000,-2.55%,6632313 +2016-02-12,60.20000,60.41000,59.16000,60.20000,44.89700,1.14%,5979602 +2016-02-16,62.72000,62.72000,61.35000,62.18000,46.37300,3.29%,7807975 +2016-02-17,62.89000,64.02000,61.96000,63.92000,47.67100,2.80%,6971197 +2016-02-18,63.95000,64.02000,62.91000,63.32000,47.22400,-0.94%,6338699 +2016-02-19,62.92000,64.54000,62.91000,63.80000,47.58200,0.76%,5873207 +2016-02-22,63.90000,64.42000,63.33000,63.70000,47.50700,-0.16%,5821605 +2016-02-23,63.28000,63.35000,62.02000,62.07000,46.29100,-2.56%,6293877 +2016-02-24,61.84000,62.36000,60.83300,62.23000,46.41100,0.26%,4825877 +2016-02-25,62.63000,63.06000,62.30000,63.03000,47.00700,1.29%,4500291 +2016-02-26,63.35000,63.58000,62.24000,62.25000,46.42600,-1.24%,5345088 +2016-02-29,62.26000,62.73000,61.92000,61.93000,46.18700,-0.51%,7402267 +2016-03-01,62.31000,64.24000,61.92000,64.22000,47.89500,3.70%,5203804 +2016-03-02,64.18000,65.09000,63.71000,64.90000,48.40200,1.06%,6150401 +2016-03-03,64.49000,65.24000,63.64000,65.00000,48.47700,0.15%,8198215 +2016-03-04,65.00000,65.29000,64.17000,64.71000,48.26000,-0.45%,7111954 +2016-03-07,64.50000,66.63000,64.45000,66.49000,49.58800,2.75%,6979770 +2016-03-08,66.11000,66.36000,65.73000,66.26000,49.41600,-0.35%,6030080 +2016-03-09,66.66000,66.68400,64.95000,65.54000,48.87900,-1.09%,5431408 +2016-03-10,66.17000,66.26000,64.48000,64.94000,48.43200,-0.92%,5992080 +2016-03-11,65.18000,65.59000,64.54000,64.96000,48.44700,0.03%,7107621 +2016-03-14,64.68000,64.70000,64.01000,64.12000,47.82000,-1.29%,5721830 +2016-03-15,63.97000,64.28000,63.32500,63.68000,47.49200,-0.69%,5400319 +2016-03-16,63.38000,64.32000,62.21000,62.64000,46.71700,-1.63%,8666370 +2016-03-17,62.52000,62.61000,60.98000,61.47000,45.84400,-1.87%,9639231 +2016-03-18,61.54000,62.83000,61.00000,62.83000,46.85800,2.21%,17343209 +2016-03-21,62.53000,62.87500,62.13000,62.70000,46.76100,-0.21%,4000582 +2016-03-22,62.58000,63.25000,62.38000,62.80000,46.83600,0.16%,5756138 +2016-03-23,63.08000,63.08000,62.25500,62.34000,46.49300,-0.73%,3648734 +2016-03-24,62.18000,62.56000,61.73000,62.52000,46.62700,0.29%,5342149 +2016-03-28,62.58000,63.14500,62.22000,62.77000,46.81300,0.40%,4699331 +2016-03-29,62.45000,64.45000,62.33000,64.19000,47.87200,2.26%,6146263 +2016-03-30,63.96000,64.16000,63.20000,63.44000,47.59700,-1.17%,4489123 +2016-03-31,63.60000,64.04000,63.30000,63.88000,47.92700,0.69%,5811599 +2016-04-01,63.66000,65.19000,63.50000,64.91000,48.69900,1.61%,5804376 +2016-04-04,65.01000,66.32500,64.77000,65.97000,49.49500,1.63%,5725974 +2016-04-05,65.83000,66.80000,65.60000,65.76000,49.33700,-0.32%,4340119 +2016-04-06,65.76000,67.14000,65.76000,66.54000,49.92200,1.19%,5743446 +2016-04-07,66.05000,66.63000,65.59600,66.28000,49.72700,-0.39%,6308787 +2016-04-08,66.83000,66.93000,65.64000,66.07000,49.57000,-0.32%,4404224 +2016-04-11,66.20000,66.49000,65.77000,65.98000,49.50200,-0.14%,3545660 +2016-04-12,65.96000,67.29000,65.86000,66.84000,50.14700,1.30%,4394091 +2016-04-13,67.00000,67.66000,66.41700,67.57000,50.69500,1.09%,5643555 +2016-04-14,67.66000,68.31000,67.52000,67.87000,50.92000,0.44%,3456860 +2016-04-15,67.94000,68.30000,67.57000,68.05000,51.05500,0.27%,3247446 +2016-04-18,68.08000,68.95000,67.59000,68.86000,51.66300,1.19%,3346222 +2016-04-19,68.85000,69.74000,68.19000,68.91000,51.70000,0.07%,4019892 +2016-04-20,69.18000,69.55000,68.41000,69.23000,51.94100,0.46%,6918825 +2016-04-21,69.02000,70.24000,68.88000,70.16000,52.63800,1.34%,5420402 +2016-04-22,70.25000,71.07000,70.25000,70.68000,53.02800,0.74%,5803856 +2016-04-25,70.61000,70.83000,70.04000,70.63000,52.99100,-0.07%,4231412 +2016-04-26,70.64000,71.07000,70.12500,70.86000,53.16300,0.33%,4608437 +2016-04-27,70.86000,71.00000,68.61500,70.23000,52.69100,-0.89%,7570714 +2016-04-28,71.78000,73.06000,69.50000,72.26000,54.21400,2.89%,13740457 +2016-04-29,72.06000,72.69000,71.37000,72.18000,54.15400,-0.11%,9503415 +2016-05-02,72.19000,72.34000,71.49000,71.96000,53.98900,-0.30%,7739057 +2016-05-03,71.95000,72.03000,70.75000,71.13000,53.36600,-1.15%,5758736 +2016-05-04,70.42000,70.95000,70.13500,70.78000,53.10300,-0.49%,6835183 +2016-05-05,70.56000,71.19000,70.04000,71.15000,53.38100,0.52%,6368257 +2016-05-06,71.00000,71.50000,69.88000,71.22000,53.43400,0.10%,4769789 +2016-05-09,71.34000,71.98000,71.29000,71.34000,53.52400,0.17%,5283532 +2016-05-10,71.75000,71.75000,70.85000,71.53000,53.66600,0.27%,5758820 +2016-05-11,71.32000,71.52000,70.59500,70.81000,53.12600,-1.01%,5356462 +2016-05-12,71.04000,71.39000,70.59000,71.28000,53.47900,0.66%,4922625 +2016-05-13,71.27000,71.90000,71.00000,71.18000,53.40400,-0.14%,3935087 +2016-05-16,71.42000,73.01000,71.01500,72.83000,54.64100,2.32%,5030729 +2016-05-17,72.23000,72.97000,70.90000,71.21000,53.42600,-2.22%,10777565 +2016-05-18,70.91000,71.80000,70.64000,71.09000,53.33600,-0.17%,5070958 +2016-05-19,70.63000,71.00000,69.56000,70.33000,52.76600,-1.07%,5425000 +2016-05-20,70.55000,71.16000,70.31700,70.77000,53.09600,0.63%,5164177 +2016-05-23,70.93000,71.00000,69.61000,70.40000,52.81800,-0.52%,5905283 +2016-05-24,70.94000,71.44000,70.83000,71.23000,53.44100,1.18%,3878782 +2016-05-25,71.30000,71.57000,70.53500,70.69000,53.03600,-0.76%,5815797 +2016-05-26,70.54000,70.98200,70.29000,70.73000,53.06600,0.06%,3994957 +2016-05-27,70.94000,71.54000,70.71000,71.31000,53.50100,0.82%,3630886 +2016-05-31,71.36000,71.88000,70.94000,71.70000,53.79400,0.55%,7162549 +2016-06-01,71.71000,72.11000,71.40000,71.87000,53.92100,0.24%,3726024 +2016-06-02,71.92000,73.00000,71.79000,73.00000,54.76900,1.57%,4610844 +2016-06-03,72.76000,73.37000,72.32500,72.89000,54.68700,-0.15%,5039027 +2016-06-06,73.42000,75.12000,73.41000,74.29000,55.73700,1.92%,9599897 +2016-06-07,74.24000,74.65000,73.69000,73.91000,55.45200,-0.51%,5037478 +2016-06-08,73.96000,73.99000,73.28000,73.41000,55.07700,-0.68%,5702712 +2016-06-09,73.37000,73.71000,72.64000,72.73000,54.56600,-0.93%,5693400 +2016-06-10,72.50000,72.98000,72.18000,72.65000,54.50600,-0.11%,5007081 +2016-06-13,72.67000,73.17000,72.00000,72.22000,54.18400,-0.59%,4726820 +2016-06-14,72.22000,73.15000,72.16000,73.10000,54.84400,1.22%,4691691 +2016-06-15,73.25000,73.76000,72.49000,72.57000,54.44600,-0.73%,5390007 +2016-06-16,72.35000,72.52000,70.77000,71.73000,53.81600,-1.16%,10771634 +2016-06-17,72.00000,72.00000,70.13000,70.67000,53.02100,-1.48%,15007684 +2016-06-20,71.33000,71.75000,70.96000,70.96000,53.23900,0.41%,5165827 +2016-06-21,71.16000,71.50000,70.36000,71.25000,53.45600,0.41%,6450711 +2016-06-22,71.25000,73.44000,71.22000,72.31000,54.25100,1.49%,8093816 +2016-06-23,72.86000,72.91000,72.15000,72.64000,54.49900,0.46%,5624185 +2016-06-24,70.75000,71.85000,70.53000,70.61000,52.97600,-2.79%,7412629 +2016-06-27,70.39000,71.13000,70.09000,70.32000,52.75800,-0.41%,7477388 +2016-06-28,70.95000,72.08000,70.67000,72.01000,54.02600,2.40%,7066054 +2016-06-29,72.12000,73.17000,71.96000,73.00000,55.05400,1.37%,6539785 +2016-06-30,73.10000,73.75000,72.71000,73.55000,55.46900,0.75%,5763885 +2016-07-01,73.66000,74.16000,73.33500,73.78000,55.64200,0.31%,3122825 +2016-07-05,73.75000,74.19000,73.29000,73.78000,55.64200,,4255806 +2016-07-06,74.01000,74.06000,72.87000,73.86000,55.70300,0.11%,6517612 +2016-07-07,73.85000,74.15000,73.63000,74.08000,55.86900,0.30%,4056693 +2016-07-08,74.29000,75.72000,74.00000,75.28000,56.77400,1.62%,5428134 +2016-07-11,75.30000,75.84000,75.03000,75.39000,56.85700,0.15%,5277533 +2016-07-12,75.48000,76.55000,75.48000,76.20000,57.46700,1.07%,5934851 +2016-07-13,76.69000,76.89000,76.10000,76.58000,57.75400,0.50%,4648160 +2016-07-14,76.79000,76.92000,76.29000,76.77000,57.89700,0.25%,4352295 +2016-07-15,77.11000,77.12000,75.08000,76.00000,57.31700,-1.00%,7523623 +2016-07-18,76.27000,76.36000,75.62000,75.96000,57.28600,-0.05%,3794127 +2016-07-19,75.90000,76.19300,75.43000,75.47000,56.91700,-0.65%,3693239 +2016-07-20,75.71000,76.04000,75.54000,75.72000,57.10500,0.33%,3949784 +2016-07-21,75.61000,76.08000,75.15000,75.50000,56.94000,-0.29%,3420459 +2016-07-22,75.50000,75.98000,75.00000,75.68000,57.07500,0.24%,5276211 +2016-07-25,75.70000,75.75000,75.07000,75.56000,56.98500,-0.16%,3988974 +2016-07-26,75.78000,75.87000,74.88500,75.06000,56.60800,-0.66%,3826419 +2016-07-27,75.20000,76.80000,75.01000,76.47000,57.67100,1.88%,5536229 +2016-07-28,75.41000,76.48000,74.50000,74.66000,56.30600,-2.37%,7412612 +2016-07-29,74.57000,75.16000,74.22000,74.81000,56.41900,0.20%,4861139 +2016-08-01,75.13000,76.30000,74.89000,76.19000,57.46000,1.84%,5081658 +2016-08-02,76.02000,76.07000,74.71000,75.05000,56.60000,-1.50%,4479810 +2016-08-03,74.93000,75.06000,74.25400,74.80000,56.41200,-0.33%,4349626 +2016-08-04,74.96000,75.62000,74.57000,75.32000,56.80400,0.70%,3474924 +2016-08-05,62.00000,64.77000,61.56000,63.28000,47.72400,-15.99%,86212615 +2016-08-08,63.50000,63.65100,60.00000,60.30000,45.47600,-4.71%,60107687 +2016-08-09,60.65000,62.24800,60.57000,61.61000,46.46400,2.17%,25005611 +2016-08-10,61.77000,61.83000,60.50000,60.58000,45.68700,-1.67%,14455087 +2016-08-11,60.70000,61.13000,60.25000,60.97000,45.98200,0.64%,14576344 +2016-08-12,61.23000,61.30000,60.61000,60.63000,45.72500,-0.56%,9374162 +2016-08-15,60.74000,60.85500,60.01000,60.03000,45.27300,-0.99%,12142914 +2016-08-16,60.02000,60.39000,59.30000,59.41000,44.80500,-1.03%,13273714 +2016-08-17,59.50000,59.52000,58.07000,58.30000,43.96800,-1.87%,21004595 +2016-08-18,58.27000,59.47500,58.26000,58.68000,44.25400,0.65%,14693323 +2016-08-19,58.74000,59.35000,58.53000,59.29000,44.71500,1.04%,12134815 +2016-08-22,59.65000,59.68000,59.01000,59.26000,44.69200,-0.05%,11133617 +2016-08-23,59.51000,60.04000,59.30000,59.86000,45.14400,1.01%,10582369 +2016-08-24,59.80000,60.00000,58.40000,58.59000,44.18700,-2.12%,13190047 +2016-08-25,58.59000,59.41000,58.36000,58.76000,44.31500,0.29%,9116481 +2016-08-26,58.76000,59.40000,58.54000,58.77000,44.32200,0.02%,7845194 +2016-08-29,58.89000,59.14000,58.46000,58.76000,44.31500,-0.02%,6572748 +2016-08-30,58.97000,58.97000,57.16000,57.24000,43.16800,-2.59%,16797771 +2016-08-31,57.37000,57.51000,56.92000,57.39000,43.28200,0.26%,12533948 +2016-09-01,57.60000,57.62000,56.49000,56.76000,42.80600,-1.10%,12873853 +2016-09-02,56.93000,56.93000,55.11000,56.35000,42.49700,-0.72%,33994954 +2016-09-06,56.69000,57.12800,56.12000,56.96000,42.95700,1.08%,11707305 +2016-09-07,57.02000,57.45000,56.42000,56.57000,42.66300,-0.68%,11715999 +2016-09-08,56.63000,57.24500,56.28000,56.81000,42.84400,0.42%,11571495 +2016-09-09,56.60000,57.01000,55.66000,55.66000,41.97700,-2.02%,12349552 +2016-09-12,55.30000,56.44000,55.02000,56.32000,42.47500,1.19%,9958857 +2016-09-13,56.08000,56.13000,55.09000,55.60000,41.93200,-1.28%,9473392 +2016-09-14,55.85000,56.08700,55.11000,55.23000,41.65300,-0.67%,9001239 +2016-09-15,55.35000,56.34000,55.27000,55.97000,42.21100,1.34%,9844567 +2016-09-16,56.22000,56.41000,55.53000,55.60000,41.93200,-0.66%,12082652 +2016-09-19,55.95000,55.97000,55.02000,55.08000,41.53900,-0.94%,10516006 +2016-09-20,55.35000,56.28000,55.16000,55.56000,41.90100,0.87%,9939882 +2016-09-21,55.86000,56.12000,55.26000,55.93000,42.18100,0.67%,11651434 +2016-09-22,56.03000,56.65000,55.87000,56.42000,42.55000,0.88%,10610794 +2016-09-23,56.30000,56.95000,56.26000,56.48000,42.59500,0.11%,8566074 +2016-09-26,56.26000,56.31000,55.40000,55.48000,41.84100,-1.77%,8597172 +2016-09-27,55.68000,55.89000,55.50000,55.74000,42.03700,0.47%,8619892 +2016-09-28,55.81000,55.81000,54.93000,55.09000,41.54700,-1.17%,13758679 +2016-09-29,55.26000,55.27000,53.76000,53.87000,40.62700,-2.21%,17226285 +2016-09-30,53.93000,54.37000,53.90000,53.92000,40.66500,0.09%,12387352 +2016-10-03,53.94000,54.70000,53.56000,54.66000,41.22300,1.37%,9696736 +2016-10-04,54.90000,55.82000,54.80000,55.21000,41.63800,1.01%,14042673 +2016-10-05,54.90000,55.20000,54.49000,54.79000,41.60700,-0.76%,10964066 +2016-10-06,54.57000,55.36000,54.48000,55.05000,41.80500,0.47%,10954982 +2016-10-07,55.22000,55.90000,55.06000,55.43000,42.09300,0.69%,12699871 +2016-10-10,50.79000,51.30000,49.54000,49.81000,37.82600,-10.14%,65259694 +2016-10-11,49.67000,50.23000,49.50000,49.55000,37.62800,-0.52%,24530542 +2016-10-12,49.82000,50.97000,49.74000,50.01000,37.97700,0.93%,18136625 +2016-10-13,49.63000,50.49000,49.12000,50.24000,38.15200,0.46%,15095991 +2016-10-14,50.35000,50.65000,49.75500,49.77000,37.79500,-0.94%,13846325 +2016-10-17,49.69000,49.79000,49.10000,49.34000,37.46900,-0.86%,11577968 +2016-10-18,49.48000,50.35000,49.34000,50.05000,38.00800,1.44%,8773340 +2016-10-19,49.95000,50.18000,49.80000,49.87000,37.87100,-0.36%,7636179 +2016-10-20,49.81000,50.48000,49.76000,50.36000,38.24300,0.98%,9309489 +2016-10-21,50.11000,50.45000,49.88000,50.02000,37.98500,-0.68%,8555643 +2016-10-24,50.11000,50.16800,49.04000,49.23000,37.38500,-1.58%,12107525 +2016-10-25,49.22000,50.13000,49.03000,49.55000,37.62800,0.65%,10211503 +2016-10-26,49.58000,49.76000,49.07000,49.29000,37.43100,-0.52%,8325224 +2016-10-27,52.42000,53.16700,50.66000,51.96000,39.45800,5.42%,31896653 +2016-10-28,52.11000,52.22000,50.66000,51.00000,38.72900,-1.85%,13209361 +2016-10-31,51.05000,51.62000,50.65000,50.91000,38.66100,-0.18%,11325906 +2016-11-01,50.93000,51.36000,50.37500,50.80000,38.57700,-0.22%,8739127 +2016-11-02,50.93000,50.98000,50.53000,50.57000,38.40300,-0.45%,8195078 +2016-11-03,50.51000,50.88400,50.10000,50.21000,38.12900,-0.71%,14905803 +2016-11-04,50.50000,51.45000,50.46000,51.01000,38.73700,1.59%,12816975 +2016-11-07,51.70000,53.10000,51.59000,52.62000,39.95900,3.16%,12825281 +2016-11-08,52.29000,53.34000,52.02000,53.16000,40.37000,1.03%,10091717 +2016-11-09,55.25000,57.30000,54.90000,56.30000,42.75400,5.91%,28681017 +2016-11-10,57.00000,57.55000,56.22000,56.66000,43.02700,0.64%,17744341 +2016-11-11,56.31000,56.73000,55.88000,56.37000,42.80700,-0.51%,12438294 +2016-11-14,56.66000,56.85000,56.02000,56.56000,42.95100,0.34%,7234945 +2016-11-15,56.73000,56.78500,55.76000,56.69000,43.05000,0.23%,9312808 +2016-11-16,56.70000,56.72000,55.92500,56.20000,42.67800,-0.86%,8935479 +2016-11-17,56.75000,57.09600,56.06000,56.68000,43.04300,0.85%,6819402 +2016-11-18,56.58000,56.84000,56.25000,56.76000,43.10300,0.14%,7387424 +2016-11-21,56.71000,56.84500,56.40000,56.73000,43.08100,-0.05%,11312292 +2016-11-22,56.66000,56.90000,56.26000,56.55000,42.94400,-0.32%,10349924 +2016-11-23,56.05000,56.78000,55.78000,56.75000,43.09600,0.35%,10159686 +2016-11-25,56.85000,57.14000,56.71000,56.98000,43.27000,0.41%,6228571 +2016-11-28,56.92000,56.96000,56.25000,56.51000,42.91400,-0.82%,8724213 +2016-11-29,56.62000,56.89000,56.13500,56.36000,42.80000,-0.27%,9818866 +2016-11-30,56.29000,56.69000,56.00000,56.44000,42.86000,0.14%,16418924 +2016-12-01,55.94000,56.27000,55.44000,55.80000,42.37400,-1.13%,12719553 +2016-12-02,55.69000,56.11000,55.30000,55.96000,42.49600,0.29%,9280904 +2016-12-05,55.86000,55.96000,55.23000,55.55000,42.18400,-0.73%,9904426 +2016-12-06,55.71000,56.04000,55.56000,56.03000,42.54900,0.86%,5924415 +2016-12-07,55.55000,55.68000,54.36000,55.24000,41.94900,-1.41%,12210792 +2016-12-08,54.93000,55.42000,54.78100,55.23000,41.94100,-0.02%,8190055 +2016-12-09,55.16000,57.18000,55.10000,57.04000,43.31600,3.28%,11782750 +2016-12-12,56.83000,56.97000,56.40000,56.55000,42.94400,-0.86%,8828960 +2016-12-13,57.00000,57.34200,56.70000,57.17000,43.41500,1.10%,6902818 +2016-12-14,57.30000,58.52000,57.27000,58.50000,44.42500,2.33%,12596730 +2016-12-15,58.51000,59.80000,58.28000,58.65000,44.53900,0.26%,13210797 +2016-12-16,58.92000,59.05000,58.20000,58.62000,44.51600,-0.05%,12217816 +2016-12-19,59.04000,59.85000,59.02000,59.42000,45.12300,1.36%,8397594 +2016-12-20,59.30000,59.53000,58.94000,59.12000,44.89600,-0.50%,3918827 +2016-12-21,59.23000,59.58000,58.68000,58.69000,44.56900,-0.73%,4471195 +2016-12-22,58.74000,58.98000,58.51500,58.76000,44.62200,0.12%,4812301 +2016-12-23,58.85000,59.92500,58.77000,59.61000,45.26800,1.45%,5412679 +2016-12-27,59.61000,59.75000,59.29000,59.33000,45.05500,-0.47%,4251889 +2016-12-28,59.29000,59.44000,58.53500,58.61000,44.50800,-1.21%,4249121 +2016-12-29,58.81000,59.19000,58.63000,58.90000,44.72800,0.49%,3642660 +2016-12-30,58.86000,58.96000,58.21000,58.44000,44.37900,-0.78%,7008756 +2017-01-03,58.78000,59.68000,58.58000,59.45000,45.14600,1.73%,10061749 +2017-01-04,59.46000,59.75000,59.03000,59.14000,45.20700,-0.52%,6703370 +2017-01-05,59.39000,60.42000,59.31000,60.13000,45.96400,1.67%,8420714 +2017-01-06,60.04000,60.33000,58.85000,59.95000,45.82600,-0.30%,10104635 +2017-01-09,59.75000,59.92000,59.65000,59.73000,45.65800,-0.37%,5263011 +2017-01-10,59.78000,60.45000,59.72000,59.98000,45.84900,0.42%,6103701 +2017-01-11,58.12000,58.87000,56.53000,56.80000,43.41800,-5.30%,20497892 +2017-01-12,56.50000,56.78000,56.01500,56.55000,43.22700,-0.44%,9977917 +2017-01-13,56.56000,56.73000,56.05000,56.22000,42.97500,-0.58%,7660198 +2017-01-17,55.89000,56.58000,55.21000,56.28000,43.02100,0.11%,10416327 +2017-01-18,56.51000,56.55000,55.89000,56.07000,42.86000,-0.37%,6639500 +2017-01-19,56.10000,56.31000,55.33600,55.49000,42.41700,-1.03%,7122292 +2017-01-20,50.01000,50.69000,48.92000,49.23000,37.63200,-11.28%,77004875 +2017-01-23,49.53000,50.30600,49.15000,50.00000,38.22000,1.56%,23881703 +2017-01-24,50.05000,50.14000,48.93000,48.96000,37.42500,-2.08%,17172827 +2017-01-25,49.34000,49.57000,48.80000,49.55000,37.87600,1.21%,15978452 +2017-01-26,48.59000,49.51000,46.01000,46.82000,35.78900,-5.51%,44793046 +2017-01-27,47.26000,48.62000,47.12000,47.74000,36.49300,1.96%,22916834 +2017-01-30,48.22000,49.10000,47.96000,48.69000,37.21900,1.99%,15738223 +2017-01-31,48.40000,49.42000,48.20500,49.16000,37.57800,0.97%,15093400 +2017-02-01,49.13000,49.32000,48.32000,49.29000,37.67800,0.26%,16021435 +2017-02-02,49.35000,50.89000,49.27100,50.50000,38.60200,2.45%,18610222 +2017-02-03,50.60000,50.91200,50.36000,50.78000,38.81600,0.55%,10933530 +2017-02-06,50.65000,51.09000,50.56000,51.04000,39.01500,0.51%,8263236 +2017-02-07,51.49000,52.32000,51.26000,51.66000,39.48900,1.21%,15747605 +2017-02-08,51.29000,52.12000,51.12000,52.00000,39.74900,0.66%,12236245 +2017-02-09,52.00000,52.25000,51.46000,51.51000,39.37400,-0.94%,5813111 +2017-02-10,51.61000,51.97000,51.52000,51.65000,39.48200,0.27%,5845618 +2017-02-13,51.83000,52.09000,51.61500,52.03000,39.77200,0.74%,6769739 +2017-02-14,52.31000,54.27000,52.08800,53.71000,41.05600,3.23%,19782453 +2017-02-15,53.70000,55.33500,53.60000,55.03000,42.06500,2.46%,11860785 +2017-02-16,55.08000,55.15600,53.92000,54.28000,41.49200,-1.36%,9917069 +2017-02-17,54.30000,54.72000,54.08000,54.59000,41.72900,0.57%,9706078 +2017-02-21,54.41000,57.21000,53.41000,54.78000,41.87400,0.35%,26866581 +2017-02-22,55.49000,56.45000,55.29300,55.35000,42.31000,1.04%,21293710 +2017-02-23,55.63000,56.09000,55.02000,55.77000,42.63100,0.76%,14410368 +2017-02-24,55.92000,56.47000,55.87500,56.44000,43.14300,1.20%,11382454 +2017-02-27,56.50000,56.99500,56.24500,56.56000,43.23500,0.21%,11285288 +2017-02-28,56.54000,56.93000,56.21000,56.71000,43.34900,0.27%,9045897 +2017-03-01,57.00000,57.24000,56.52000,57.18000,43.70900,0.83%,13349282 +2017-03-02,56.89000,57.49000,56.59000,56.86000,43.46400,-0.56%,12103171 +2017-03-03,56.74000,57.34000,56.62600,57.26000,43.77000,0.70%,9657427 +2017-03-06,57.02000,57.22500,56.23000,56.97000,43.54800,-0.51%,7917208 +2017-03-07,56.27000,56.63000,55.78300,56.33000,43.05900,-1.12%,16970333 +2017-03-08,56.33000,57.50000,56.22000,57.12000,43.66300,1.40%,13556428 +2017-03-09,57.37000,58.05000,57.20000,57.99000,44.32800,1.52%,7535226 +2017-03-10,58.03000,58.54000,57.81000,58.32000,44.58000,0.57%,8546422 +2017-03-13,58.30000,58.30000,56.86000,56.93000,43.51800,-2.38%,11689400 +2017-03-14,56.95000,57.60000,56.58000,56.69000,43.33400,-0.42%,11746430 +2017-03-15,56.67000,57.93000,56.67000,57.65000,44.06800,1.69%,10337688 +2017-03-16,57.33000,57.58200,57.12000,57.31000,43.80800,-0.59%,9903868 +2017-03-17,57.23000,57.25000,56.11000,56.29000,43.02800,-1.78%,15881880 +2017-03-20,56.33000,56.71000,56.24000,56.41000,43.12000,0.21%,8481366 +2017-03-21,56.50000,56.66000,55.38000,55.71000,42.58500,-1.24%,9394520 +2017-03-22,55.70000,56.42000,55.17000,56.36000,43.08200,1.17%,9808349 +2017-03-23,56.08000,56.53000,55.68000,55.77000,42.63100,-1.05%,7624712 +2017-03-24,55.87000,56.25000,55.67500,55.89000,42.72300,0.22%,6170597 +2017-03-27,55.60000,56.35000,55.53000,56.04000,42.83700,0.27%,11139741 +2017-03-28,56.04000,56.36900,55.93000,56.20000,42.96000,0.29%,8524489 +2017-03-29,56.17000,56.55000,55.92500,55.95000,42.76800,-0.44%,6136155 +2017-03-30,55.96000,56.00000,55.25000,55.36000,42.31700,-1.05%,8147515 +2017-03-31,55.30000,55.67000,54.16000,54.38000,41.56800,-1.77%,12390392 +2017-04-03,54.53000,55.16000,53.87000,54.21000,41.43800,-0.31%,16315672 +2017-04-04,54.21000,54.35000,53.95000,54.14000,41.38500,-0.13%,8996431 +2017-04-05,53.99000,54.12500,53.00000,53.08000,40.87300,-1.96%,10095811 +2017-04-06,53.05000,53.53000,52.51000,53.29000,41.03400,0.40%,7404812 +2017-04-07,53.27000,53.66000,52.88000,53.42000,41.13500,0.24%,7969317 +2017-04-10,53.35000,53.71000,53.20000,53.35000,41.08100,-0.13%,7409110 +2017-04-11,53.29000,53.44000,52.94000,52.98000,40.79600,-0.69%,6996461 +2017-04-12,52.82000,53.14000,52.75000,52.99000,40.80300,0.02%,7192973 +2017-04-13,53.05000,53.18500,52.78000,52.83000,40.68000,-0.30%,7169365 +2017-04-17,52.75000,53.22000,52.53000,52.95000,40.77300,0.23%,6471385 +2017-04-18,52.68000,53.15000,52.59000,52.93000,40.75700,-0.04%,8036674 +2017-04-19,53.00000,53.66000,52.88000,53.20000,40.96500,0.51%,8140605 +2017-04-20,53.41000,53.56000,53.19000,53.44000,41.15000,0.45%,6091735 +2017-04-21,53.40000,53.71000,53.15000,53.48000,41.18100,0.07%,5224373 +2017-04-24,53.85000,54.00000,53.51000,53.55000,41.23500,0.13%,9783267 +2017-04-25,53.65000,54.32000,53.65000,53.94000,41.53500,0.73%,9262371 +2017-04-26,54.05000,54.65000,53.71000,53.77000,41.40400,-0.32%,9407846 +2017-04-27,55.36000,56.13000,54.62000,55.67000,42.86700,3.53%,15100936 +2017-04-28,55.70000,56.33000,55.37000,56.05000,43.16000,0.68%,8196789 +2017-05-01,56.34000,56.83000,55.91000,56.31000,43.36000,0.46%,7346801 +2017-05-02,56.34000,56.79000,55.55000,55.95000,43.08300,-0.64%,16899887 +2017-05-03,55.49000,55.58000,54.72000,55.06000,42.39700,-1.59%,10576308 +2017-05-04,55.07000,55.55000,54.95100,55.19000,42.49700,0.24%,6200187 +2017-05-05,55.25000,55.33000,54.96000,55.15000,42.46700,-0.07%,5910134 +2017-05-08,54.99000,55.18000,54.54000,54.94000,42.30500,-0.38%,4730496 +2017-05-09,54.88000,55.48000,54.75000,55.32000,42.59800,0.69%,7113831 +2017-05-10,55.18000,55.31000,54.88000,55.14000,42.45900,-0.33%,6345849 +2017-05-11,55.14000,55.66000,54.89000,55.14000,42.45900,,6747023 +2017-05-12,55.20000,55.38000,54.80000,55.03000,42.37400,-0.20%,5117785 +2017-05-15,55.03000,55.23000,54.83000,55.10000,42.42800,0.13%,4914930 +2017-05-16,55.00000,55.28000,54.20000,54.39000,41.88100,-1.29%,9222678 +2017-05-17,54.03000,54.62000,53.70000,54.41000,41.89700,0.04%,7701380 +2017-05-18,54.20000,54.49000,53.32000,53.78000,41.41200,-1.16%,12407746 +2017-05-19,53.82000,54.28000,53.82000,54.02000,41.59700,0.45%,8626336 +2017-05-22,54.02000,54.33500,53.88000,54.10000,41.65800,0.15%,4461772 +2017-05-23,54.16000,54.43000,54.14000,54.21000,41.74300,0.20%,7177443 +2017-05-24,54.45000,54.45000,53.47000,53.82000,41.44300,-0.72%,6460669 +2017-05-25,53.89000,54.58000,53.69000,54.39000,41.88100,1.06%,8492123 +2017-05-26,54.37000,54.82000,53.90000,53.97000,41.55800,-0.77%,4965981 +2017-05-30,53.93000,54.24000,53.76000,53.93000,41.52700,-0.07%,7137522 +2017-05-31,54.14000,54.35000,53.86000,53.95000,41.54300,0.04%,7987103 +2017-06-01,54.00000,54.53000,53.88000,54.53000,41.98900,1.08%,6534725 +2017-06-02,54.71000,55.17000,54.50600,54.97000,42.32800,0.81%,7458805 +2017-06-05,53.76000,54.36300,52.21000,52.36000,40.31800,-4.75%,18723274 +2017-06-06,52.30000,52.40000,51.63000,51.66000,39.77900,-1.34%,11712992 +2017-06-07,51.86000,52.58000,51.56000,52.57000,40.48000,1.76%,10561643 +2017-06-08,52.60000,53.36000,52.55000,52.85000,40.69600,0.53%,8658367 +2017-06-09,52.77000,54.18000,52.65000,53.75000,41.38900,1.70%,7553149 +2017-06-12,53.75000,54.55000,53.49000,54.36000,41.85800,1.13%,8532475 +2017-06-13,54.19000,54.32000,53.90000,54.19000,41.72700,-0.31%,4776823 +2017-06-14,54.24000,54.81300,54.13000,54.52000,41.98200,0.61%,5619556 +2017-06-15,54.49000,54.73100,54.02100,54.28000,41.79700,-0.44%,5665716 +2017-06-16,54.52000,54.60000,53.61000,54.46000,41.93500,0.33%,12474311 +2017-06-19,54.46000,55.37000,54.32000,55.22000,42.52100,1.40%,6128896 +2017-06-20,55.27000,56.41000,55.10000,55.66000,42.85900,0.80%,7452262 +2017-06-21,55.75000,56.58000,55.60000,56.07000,43.17500,0.74%,8768443 +2017-06-22,56.27000,57.90000,56.15000,57.33000,44.14500,2.25%,8285524 +2017-06-23,57.27000,57.36000,56.24000,56.64000,43.61400,-1.20%,14790511 +2017-06-26,56.72000,57.27000,56.35000,56.92000,43.83000,0.49%,5595901 +2017-06-27,56.80000,56.86000,55.85300,55.90000,43.04400,-1.79%,5473549 +2017-06-28,56.15000,56.38000,55.77000,55.87000,43.02100,-0.05%,5126302 +2017-06-29,55.91000,56.13000,55.49000,55.82000,42.98300,-0.09%,5034141 +2017-06-30,55.99000,56.07000,55.68000,55.72000,42.90600,-0.18%,4636545 +2017-07-03,56.27000,56.88000,56.18000,56.27000,43.32900,0.99%,6257560 +2017-07-05,56.27000,56.39000,55.55000,56.35000,43.69100,0.14%,5881703 +2017-07-06,56.10000,56.21000,55.20000,55.28000,42.86100,-1.90%,5535911 +2017-07-07,55.51000,55.99500,55.07500,55.91000,43.35000,1.14%,5272433 +2017-07-10,56.10000,56.32000,55.82000,55.93000,43.36500,0.04%,3936320 +2017-07-11,55.81000,56.10000,55.09500,55.33000,42.90000,-1.07%,4627270 +2017-07-12,55.64000,56.24000,54.85000,55.04000,42.67500,-0.52%,9072499 +2017-07-13,55.06000,55.18000,54.22000,54.67000,42.38800,-0.67%,8128298 +2017-07-14,54.81000,55.44900,54.50000,55.15000,42.76100,0.88%,5936181 +2017-07-17,55.28000,55.53000,54.58000,54.79000,42.48100,-0.65%,3719232 +2017-07-18,54.77000,54.82000,54.42300,54.74000,42.44300,-0.09%,3701435 +2017-07-19,54.77000,55.19500,54.61000,55.07000,42.69900,0.60%,3305998 +2017-07-20,55.28000,55.72000,55.18000,55.44000,42.98500,0.67%,3693699 +2017-07-21,55.41000,55.77000,55.38000,55.65000,43.14800,0.38%,4969879 +2017-07-24,55.65000,55.94000,55.15000,55.60000,43.10900,-0.09%,6617366 +2017-07-25,55.86000,56.18000,55.77000,55.95000,43.38100,0.63%,7284808 +2017-07-26,55.95000,56.14500,55.50000,55.98000,43.40400,0.05%,8042913 +2017-07-27,53.33000,54.44000,52.06000,54.24000,42.05500,-3.11%,21185900 +2017-07-28,54.24000,55.59000,53.94000,55.27000,42.85400,1.90%,9051552 +2017-07-31,55.59000,57.20000,55.50000,56.90000,44.11700,2.95%,10801562 +2017-08-01,57.15000,57.17000,55.66500,56.11000,43.50500,-1.39%,11018464 +2017-08-02,56.29000,56.45000,55.10000,55.23000,42.82300,-1.57%,6288840 +2017-08-03,55.10000,55.88000,55.08000,55.50000,43.03200,0.49%,5461865 +2017-08-04,55.56000,56.22000,55.52000,55.95000,43.38100,0.81%,4125459 +2017-08-07,56.00000,56.35000,55.57000,56.30000,43.65200,0.63%,5123715 +2017-08-08,56.35000,57.57000,56.30300,56.91000,44.12500,1.08%,7839178 +2017-08-09,56.79000,57.56000,56.51000,57.40000,44.50500,0.86%,7606609 +2017-08-10,57.25000,57.25000,56.55000,56.59000,43.87700,-1.41%,5074134 +2017-08-11,56.61000,57.01000,56.41000,56.73000,43.98600,0.25%,3990988 +2017-08-14,56.96000,57.76000,56.70000,57.62000,44.67600,1.57%,5644186 +2017-08-15,57.66000,57.99500,57.50000,57.87000,44.87000,0.43%,5664894 +2017-08-16,57.33000,57.69000,56.94000,57.50000,44.58300,-0.64%,7841443 +2017-08-17,57.48000,57.53000,56.73000,56.77000,44.01700,-1.27%,4260576 +2017-08-18,56.68000,56.94000,56.41000,56.42000,43.74500,-0.62%,4776384 +2017-08-21,56.42000,56.92000,56.25000,56.64000,43.91600,0.39%,4516838 +2017-08-22,56.79000,57.80000,56.65000,57.67000,44.71400,1.82%,4331202 +2017-08-23,57.63000,58.17000,57.43000,57.87000,44.87000,0.35%,3974556 +2017-08-24,57.98000,58.34000,57.80000,58.17000,45.10200,0.52%,4415541 +2017-08-25,58.29000,58.67000,58.18000,58.37000,45.25700,0.34%,4070295 +2017-08-28,58.64000,58.89000,58.45000,58.58000,45.42000,0.36%,3260032 +2017-08-29,58.35000,59.02000,58.18000,58.86000,45.63700,0.48%,3983743 +2017-08-30,58.87000,59.70000,58.82000,59.38000,46.04000,0.88%,5092844 +2017-08-31,59.63000,60.75000,59.61000,60.48000,46.89300,1.85%,9706008 +2017-09-01,60.36000,60.65000,59.72000,59.90000,46.44300,-0.96%,6283677 +2017-09-05,59.54000,60.22000,59.39000,59.81000,46.37400,-0.15%,4310391 +2017-09-06,60.00000,60.29000,59.77000,59.87000,46.42000,0.10%,4954425 +2017-09-07,60.50000,63.47000,60.49000,62.84000,48.72300,4.96%,17184458 +2017-09-08,62.74000,63.18000,62.23000,62.62000,48.55200,-0.35%,6565376 +2017-09-11,62.62000,63.13500,62.14000,62.72000,48.63000,0.16%,5930423 +2017-09-12,62.44000,63.09000,62.42000,63.02000,48.86300,0.48%,4779186 +2017-09-13,62.88000,63.08000,62.23000,62.48000,48.44400,-0.86%,4320950 +2017-09-14,62.38000,63.11000,62.32000,62.69000,48.60700,0.34%,5346635 +2017-09-15,62.90000,63.38000,62.31000,62.48000,48.44400,-0.33%,10309406 +2017-09-18,62.49000,63.21000,62.27000,62.70000,48.61400,0.35%,6975931 +2017-09-19,62.70000,63.12600,62.59000,62.93000,48.79300,0.37%,4558263 +2017-09-20,62.92000,63.72000,62.72000,63.49000,49.22700,0.89%,5471613 +2017-09-21,63.35000,63.74000,63.03000,63.33000,49.10300,-0.25%,5243104 +2017-09-22,63.33000,63.55000,63.04000,63.36000,49.12600,0.05%,3647890 +2017-09-25,63.33000,63.69000,63.06000,63.19000,48.99400,-0.27%,5909399 +2017-09-26,63.12000,63.60000,62.80500,62.93000,48.79300,-0.41%,3471974 +2017-09-27,62.78000,63.14500,62.57000,62.95000,48.80800,0.03%,4588498 +2017-09-28,62.79000,63.45900,62.59000,63.01000,48.85500,0.10%,5797227 +2017-09-29,63.16000,63.75000,63.06000,63.74000,49.42100,1.16%,5367908 +2017-10-02,63.80000,64.78000,63.64000,64.56000,50.05700,1.29%,5938215 +2017-10-03,64.41000,64.79000,64.17000,64.29000,49.84700,-0.42%,5053670 +2017-10-04,64.47000,64.79000,64.38000,64.74000,50.19600,0.70%,4579996 +2017-10-05,64.22000,64.34000,63.73000,63.80000,49.77000,-1.45%,5962715 +2017-10-06,63.89000,65.03000,63.83000,64.81000,50.55800,1.58%,6016778 +2017-10-09,64.76000,64.86000,64.08500,64.15000,50.04300,-1.02%,3258938 +2017-10-10,64.24000,65.26000,64.16000,65.13000,50.80700,1.53%,5007341 +2017-10-11,65.13000,65.50000,64.93000,65.11000,50.79200,-0.03%,3695650 +2017-10-12,65.15000,65.73000,64.90000,65.35000,50.97900,0.37%,5247745 +2017-10-13,65.51000,66.10000,65.14000,65.29000,50.93200,-0.09%,6209054 +2017-10-16,64.54000,65.04000,63.31000,63.65000,49.65300,-2.51%,6653018 +2017-10-17,63.63000,64.37000,63.41000,64.18000,50.06600,0.83%,5011338 +2017-10-18,64.25000,64.70000,63.55000,63.70000,49.69200,-0.75%,5594925 +2017-10-19,63.82000,64.69000,63.67500,64.67000,50.44800,1.52%,4918848 +2017-10-20,64.79000,64.99000,64.21000,64.42000,50.25300,-0.39%,5219772 +2017-10-23,64.62000,64.69000,63.69000,63.75000,49.73100,-1.04%,5980747 +2017-10-24,63.75000,64.05000,63.36000,63.65000,49.65300,-0.16%,5886419 +2017-10-25,63.46000,64.56000,63.41000,64.06000,49.97300,0.64%,5368464 +2017-10-26,62.51000,63.25000,60.40000,60.95000,47.54600,-4.85%,13114248 +2017-10-27,60.98000,61.69000,59.79000,59.94000,46.75900,-1.66%,9479217 +2017-10-30,61.09000,61.53000,60.28000,60.84000,47.46100,1.50%,8442646 +2017-10-31,60.94000,61.90000,60.68000,61.66000,48.10000,1.35%,8207661 +2017-11-01,61.86000,62.35000,61.49000,62.16000,48.49000,0.81%,4709086 +2017-11-02,62.15000,62.87000,61.73000,62.23000,48.54500,0.11%,4047004 +2017-11-03,62.08000,62.25000,61.79500,62.22000,48.53700,-0.02%,3327075 +2017-11-06,62.24000,62.27000,61.28000,61.68000,48.11600,-0.87%,4218929 +2017-11-07,61.58000,62.43000,61.45000,61.91000,48.29500,0.37%,4028366 +2017-11-08,61.63000,62.82000,61.62500,62.58000,48.81800,1.08%,4535429 +2017-11-09,62.21000,62.35000,61.76000,61.99000,48.35800,-0.94%,3667871 +2017-11-10,61.75000,61.75000,60.34000,60.86000,47.47600,-1.82%,5592073 +2017-11-13,60.70000,61.21000,60.50000,60.99000,47.57800,0.21%,4220755 +2017-11-14,60.96000,61.65000,60.67000,61.25000,47.78100,0.43%,3853004 +2017-11-15,61.26000,61.28000,60.53000,61.07000,47.64000,-0.29%,3241589 +2017-11-16,61.25000,61.97000,61.01000,61.87000,48.26400,1.31%,4275893 +2017-11-17,61.56000,61.89500,60.99000,61.32000,47.83500,-0.89%,3932622 +2017-11-20,61.17000,61.22000,60.15000,60.80000,47.42900,-0.85%,4898276 +2017-11-21,61.20000,61.74000,60.98000,61.24000,47.77300,0.72%,3966844 +2017-11-22,61.28000,61.77000,61.00000,61.14000,47.69500,-0.16%,3054505 +2017-11-24,61.15000,61.61000,61.03000,61.43000,47.92100,0.47%,1985668 +2017-11-27,61.53000,61.84000,61.34000,61.61000,48.06100,0.29%,2958160 +2017-11-28,61.72000,62.96000,61.61000,62.52000,48.77100,1.48%,8293140 +2017-11-29,62.43000,63.39000,61.90000,62.90000,49.06800,0.61%,5064185 +2017-11-30,63.09000,63.80000,62.53000,63.19000,49.29400,0.46%,8050700 +2017-12-01,63.16000,63.62000,62.44000,63.24000,49.33300,0.08%,4138876 +2017-12-04,63.17000,63.87000,62.44000,62.47000,48.73200,-1.22%,4694741 +2017-12-05,62.66000,63.00000,61.63000,62.02000,48.38100,-0.72%,4754584 +2017-12-06,62.09000,62.29000,60.83000,60.97000,47.56200,-1.69%,4744447 +2017-12-07,60.96000,61.89000,60.96000,61.84000,48.24100,1.43%,5120164 +2017-12-08,61.82000,62.72000,61.68000,62.42000,48.69300,0.94%,5266284 +2017-12-11,62.22000,63.41000,62.09000,63.02000,49.16100,0.96%,3919426 +2017-12-12,63.19000,63.65000,63.19000,63.28000,49.36400,0.41%,4793864 +2017-12-13,63.14000,63.97000,63.00000,63.47000,49.51200,0.30%,4320011 +2017-12-14,63.48000,63.52000,61.72000,62.13000,48.46700,-2.11%,5468482 +2017-12-15,62.57000,62.84000,61.97000,62.41000,48.68500,0.45%,8083762 +2017-12-18,62.58000,62.75000,62.18000,62.40000,48.67800,-0.02%,5270777 +2017-12-19,62.64000,62.76000,61.52000,61.56000,48.02200,-1.35%,5496709 +2017-12-20,61.57000,61.75000,60.59000,61.20000,47.74200,-0.58%,6971526 +2017-12-21,61.45000,61.80000,61.03000,61.50000,47.97600,0.49%,6148231 +2017-12-22,61.48000,61.71000,60.60000,60.96000,47.55400,-0.88%,5465510 +2017-12-26,60.98000,61.55000,60.96000,61.26000,47.78800,0.49%,3673477 +2017-12-27,61.35000,62.02000,61.30000,61.68000,48.11600,0.69%,3655693 +2017-12-28,61.60000,61.85000,61.37000,61.77000,48.18600,0.15%,2498344 +2017-12-29,61.97000,62.26000,61.26000,61.28000,47.80400,-0.79%,3929654 +2018-01-02,61.40000,61.51000,60.84000,61.31000,47.82700,0.05%,6464973 +2018-01-03,61.21000,61.51000,60.70000,61.36000,47.86600,0.08%,7433540 +2018-01-04,61.00000,61.82000,60.78000,61.75000,48.48300,0.64%,6141734 +2018-01-05,61.87000,62.18000,61.48000,61.89000,48.59300,0.23%,5844877 +2018-01-08,61.78000,62.20000,61.21000,61.91000,48.60800,0.03%,4662143 +2018-01-09,61.87000,62.10000,61.55000,61.85000,48.56100,-0.10%,4962219 +2018-01-10,61.52000,62.07000,61.18000,62.01000,48.68700,0.26%,5050247 +2018-01-11,61.99000,62.52000,61.80000,62.47000,49.04800,0.74%,5064819 +2018-01-12,62.75000,63.22000,62.52000,62.81000,49.31500,0.54%,5483659 +2018-01-16,61.75000,61.86000,59.42000,59.92000,47.04600,-4.60%,14461708 +2018-01-17,60.33000,62.00000,60.28000,61.85000,48.56100,3.22%,10357372 +2018-01-18,61.81000,61.90000,61.10000,61.83000,48.54500,-0.03%,7700381 +2018-01-19,62.10000,62.42000,61.56000,62.28000,48.89900,0.73%,7487172 +2018-01-22,62.29000,63.43000,62.02000,63.28000,49.68400,1.61%,6383312 +2018-01-23,62.99000,63.68000,62.80000,63.43000,49.80200,0.24%,5825946 +2018-01-24,63.71000,64.00000,63.14000,63.76000,50.06100,0.52%,6405580 +2018-01-25,64.00000,64.26000,63.20000,63.52000,49.87200,-0.38%,5828452 +2018-01-26,63.93000,64.73000,63.63000,64.25000,50.44500,1.15%,6426406 +2018-01-29,64.12000,64.96000,64.08000,64.43000,50.58700,0.28%,6426464 +2018-01-30,63.93000,64.61000,63.31000,63.96000,50.21800,-0.73%,5761905 +2018-01-31,63.96000,64.03000,61.94000,62.60000,49.15000,-2.13%,8834166 +2018-02-01,62.18000,62.98000,61.95000,62.80000,49.30700,0.32%,7131250 +2018-02-02,62.89000,64.29000,62.85000,63.48000,49.84100,1.08%,11646403 +2018-02-05,65.43000,65.89000,60.93000,60.96000,47.86200,-3.97%,22481403 +2018-02-06,59.83000,61.21000,58.44000,60.90000,47.81500,-0.10%,18036237 +2018-02-07,60.64000,62.77000,60.30000,62.63000,49.17400,2.84%,11892004 +2018-02-08,62.55000,64.77000,62.53000,62.69000,49.22100,0.10%,14656754 +2018-02-09,63.30000,63.32000,60.57000,62.70000,49.22800,0.02%,11131473 +2018-02-12,62.95000,63.59000,62.30000,63.16000,49.59000,0.73%,7393782 +2018-02-13,62.80000,64.11000,62.69000,63.87000,50.14700,1.12%,7353515 +2018-02-14,63.59000,65.94000,63.27000,65.35000,51.30900,2.32%,10094012 +2018-02-15,67.31000,69.44000,67.18000,68.98000,54.15900,5.55%,15325969 +2018-02-16,68.86000,70.05000,68.52000,68.96000,54.14300,-0.03%,10516977 +2018-02-20,68.49000,68.83000,67.04000,67.35000,52.87900,-2.33%,8599301 +2018-02-21,67.34000,67.75000,66.51000,66.53000,52.23600,-1.22%,6937322 +2018-02-22,67.00000,67.00000,65.86000,65.94000,51.77200,-0.89%,6186717 +2018-02-23,66.17000,68.03000,66.17000,67.95000,53.35000,3.05%,5081211 +2018-02-26,67.99000,68.86000,67.88000,68.63000,53.88400,1.00%,4222018 +2018-02-27,68.54000,68.88000,67.82000,67.84000,53.26400,-1.15%,4120852 +2018-02-28,67.85000,67.94000,66.17000,66.20000,51.97600,-2.42%,8276238 +2018-03-01,66.10000,66.52000,64.83000,65.69000,51.57600,-0.77%,7801327 +2018-03-02,65.45000,66.50000,65.13000,66.17000,51.95300,0.73%,5391365 +2018-03-05,65.83000,67.14000,65.60000,66.82000,52.46300,0.98%,6339604 +2018-03-06,67.22000,67.40000,65.19000,65.47000,51.40300,-2.02%,6543428 +2018-03-07,64.90000,66.26000,64.70000,66.10000,51.89800,0.96%,5927647 +2018-03-08,66.20000,66.96000,66.08000,66.75000,52.40800,0.98%,3620269 +2018-03-09,66.95000,68.05000,66.67000,67.92000,53.32700,1.75%,5272609 +2018-03-12,67.90000,68.18000,67.18000,67.45000,52.95800,-0.69%,5029470 +2018-03-13,67.81000,68.22000,66.27000,66.68000,52.35300,-1.14%,5882456 +2018-03-14,67.08000,67.26000,66.27000,66.63000,52.31400,-0.07%,4825890 +2018-03-15,66.76000,66.93000,66.21000,66.25000,52.01600,-0.57%,3370830 +2018-03-16,66.18000,67.44000,66.18000,66.60000,52.29100,0.53%,7989357 +2018-03-19,66.62000,66.98000,65.18000,66.07000,51.87400,-0.80%,5252383 +2018-03-20,66.38000,67.16000,65.72000,66.43000,52.15700,0.54%,6262110 +2018-03-21,66.54000,66.99000,66.09000,66.10000,51.89800,-0.50%,4324358 +2018-03-22,65.58000,65.89000,63.91000,63.95000,50.21000,-3.25%,6645773 +2018-03-23,64.05000,64.05000,61.94000,62.06000,48.72600,-2.96%,8373656 +2018-03-26,62.78000,63.57000,61.73000,63.40000,49.77800,2.16%,6179728 +2018-03-27,63.64000,63.67000,61.80000,62.41000,49.00100,-1.56%,6190172 +2018-03-28,62.58000,63.36000,62.42000,62.57000,49.12600,0.26%,5521237 +2018-03-29,62.87000,63.75000,62.38000,63.25000,49.66000,1.09%,5732270 +2018-04-02,62.93000,63.23000,60.73000,62.00000,48.67900,-1.98%,6319734 +2018-04-03,62.32000,62.86000,61.53000,62.77000,49.28300,1.24%,6070446 +2018-04-04,61.87000,63.23000,61.55000,62.98000,49.44800,0.33%,5259791 +2018-04-05,62.99000,63.19000,62.16000,62.31000,49.23600,-1.06%,3856731 +2018-04-06,62.07000,62.13000,59.98000,60.88000,48.10600,-2.29%,6462049 +2018-04-09,60.91000,61.04000,58.34000,60.48000,47.79000,-0.66%,10349080 +2018-04-10,61.36000,61.48000,60.53000,61.21000,48.36700,1.21%,6847955 +2018-04-11,60.60000,60.77000,59.94000,60.18000,47.55300,-1.68%,7817775 +2018-04-12,59.30000,59.31000,57.85000,58.84000,46.49400,-2.23%,14987225 +2018-04-13,59.15000,59.28000,57.91000,58.65000,46.34400,-0.32%,11551327 +2018-04-16,58.41000,58.67000,52.70000,54.08000,42.73300,-7.79%,34837341 +2018-04-17,54.20000,54.23000,52.20000,52.38000,41.39000,-3.14%,27808170 +2018-04-18,52.35000,52.85000,52.04000,52.30000,41.32700,-0.15%,14688401 +2018-04-19,52.35000,52.54000,51.51000,51.61000,40.78100,-1.32%,17146122 +2018-04-20,51.62000,51.85000,51.02000,51.17000,40.43400,-0.85%,11669063 +2018-04-23,51.25000,51.53000,50.66000,50.90000,40.22000,-0.53%,10409578 +2018-04-24,51.02000,51.98000,50.72000,51.58000,40.75800,1.34%,12137776 +2018-04-25,51.48000,51.87000,50.56000,51.76000,40.90000,0.35%,13422600 +2018-04-26,51.53000,52.76000,50.56000,52.04000,41.12100,0.54%,14220726 +2018-04-27,52.33000,52.87000,52.01000,52.27000,41.30300,0.44%,7201825 +2018-04-30,52.67000,52.68000,51.83000,52.13000,41.19200,-0.27%,11437475 +2018-05-01,51.98000,52.74000,51.62000,52.69000,41.63500,1.07%,9821887 +2018-05-02,52.36000,52.40000,51.28000,51.50000,40.69400,-2.26%,8251968 +2018-05-03,51.60000,51.85000,50.76000,51.45000,40.65500,-0.10%,8177468 +2018-05-04,51.16000,51.50000,50.67000,51.33000,40.56000,-0.23%,6149498 +2018-05-07,51.32000,51.68000,51.04000,51.32000,40.55200,-0.02%,6800648 +2018-05-08,51.20000,51.20000,49.96000,50.53000,39.92800,-1.54%,12207233 +2018-05-09,50.51000,51.21000,50.35000,51.09000,40.37000,1.11%,11587311 +2018-05-10,51.33000,51.71000,51.00000,51.15000,40.41800,0.12%,9126071 +2018-05-11,51.38000,52.11000,51.05000,51.86000,40.97900,1.39%,8987721 +2018-05-14,51.94000,52.60000,51.70000,52.02000,41.10500,0.31%,8716944 +2018-05-15,51.95000,52.34000,51.71000,52.30000,41.32700,0.54%,8133051 +2018-05-16,52.45000,52.62000,52.12000,52.21000,41.25500,-0.17%,5417361 +2018-05-17,52.05000,53.40000,51.96000,52.74000,41.67400,1.02%,8097423 +2018-05-18,52.88000,53.15000,52.43000,52.71000,41.65100,-0.06%,6440125 +2018-05-21,52.07000,52.76000,51.92000,52.24000,41.27900,-0.89%,5440782 +2018-05-22,52.28000,52.82000,52.20000,52.34000,41.35800,0.19%,3782827 +2018-05-23,52.34000,52.63000,52.11000,52.50000,41.48500,0.31%,5962154 +2018-05-24,52.54000,52.75000,52.12000,52.69000,41.63500,0.36%,4930385 +2018-05-25,52.81000,53.00000,52.54000,52.77000,41.69800,0.15%,3735456 +2018-05-29,52.37000,52.62000,51.77000,52.27000,41.30300,-0.95%,7711437 +2018-05-30,52.48000,53.45000,52.48000,53.02000,41.89600,1.43%,6455698 +2018-05-31,53.14000,53.18000,52.46000,52.62000,41.57900,-0.75%,8862308 +2018-06-01,52.91000,53.40000,52.70000,53.13000,41.98200,0.97%,6115842 +2018-06-04,52.33000,52.40000,49.97000,51.45000,40.65500,-3.16%,15081860 +2018-06-05,51.40000,52.18000,51.27000,51.92000,41.02600,0.91%,8081590 +2018-06-06,52.01000,52.97000,51.68000,52.92000,41.81700,1.93%,7211824 +2018-06-07,52.95000,53.09000,52.40000,52.62000,41.57900,-0.57%,5723784 +2018-06-08,52.62000,53.22000,52.59000,53.16000,42.00600,1.03%,4687515 +2018-06-11,53.30000,53.50000,52.86000,53.12000,41.97500,-0.08%,4927203 +2018-06-12,53.14000,53.36000,52.98000,53.13000,41.98200,0.02%,8287311 +2018-06-13,53.35000,54.30000,53.24000,53.46000,42.24300,0.62%,7313274 +2018-06-14,53.48000,53.86000,53.11000,53.63000,42.37800,0.32%,4789142 +2018-06-15,54.14000,54.81000,53.86000,54.80000,43.30200,2.18%,14496733 +2018-06-18,54.28000,54.49000,53.51000,53.65000,42.39300,-2.10%,8520766 +2018-06-19,53.40000,53.73000,53.04000,53.64000,42.38500,-0.02%,5470717 +2018-06-20,53.60000,54.31000,53.56000,54.25000,42.86700,1.14%,6142042 +2018-06-21,54.18000,54.39000,53.50000,53.94000,42.62300,-0.57%,5844160 +2018-06-22,54.65000,55.34000,54.24000,55.14000,43.57100,2.22%,10990313 +2018-06-25,55.00000,55.33000,54.25000,54.67000,43.19900,-0.85%,7436731 +2018-06-26,54.60000,55.24000,54.58000,54.91000,43.38900,0.44%,8749724 +2018-06-27,54.65000,54.81000,54.30000,54.47000,43.04100,-0.80%,9406524 +2018-06-28,54.49000,55.64000,54.48000,55.30000,43.69700,1.52%,10414926 +2018-06-29,55.29000,55.85000,55.15000,55.34000,43.72900,0.07%,7804347 +2018-07-02,55.17000,55.24000,54.48000,55.19000,43.61000,-0.27%,5499341 +2018-07-03,55.25000,56.02000,55.09000,55.65000,43.97400,0.83%,3933215 +2018-07-05,55.43000,56.91000,54.87000,55.95000,44.52700,0.54%,5349935 +2018-07-06,56.22000,56.68000,56.11000,56.56000,45.01200,1.09%,5157559 +2018-07-09,56.64000,56.75000,56.30000,56.45000,44.92500,-0.19%,4119302 +2018-07-10,56.77000,56.77000,56.00000,56.18000,44.71000,-0.48%,3717676 +2018-07-11,56.00000,56.11000,55.53000,55.75000,44.36800,-0.77%,3898030 +2018-07-12,56.55000,56.85000,56.19000,56.81000,45.21100,1.90%,4081484 +2018-07-13,56.62000,57.07000,56.53000,56.86000,45.25100,0.09%,3685662 +2018-07-16,56.88000,56.93000,56.21000,56.43000,44.90900,-0.76%,3777391 +2018-07-17,56.63000,56.81000,56.41000,56.63000,45.06800,0.35%,3900617 +2018-07-18,56.58000,56.91000,56.29000,56.88000,45.26700,0.44%,3730368 +2018-07-19,56.84000,56.93000,56.08000,56.54000,44.99600,-0.60%,3796937 +2018-07-20,56.60000,56.88000,56.42000,56.71000,45.13200,0.30%,4779148 +2018-07-23,56.01000,56.17000,55.45000,55.88000,44.47100,-1.46%,7593852 +2018-07-24,56.08000,58.27000,56.04000,58.26000,46.36500,4.26%,9670429 +2018-07-25,58.08000,59.21000,57.95000,59.04000,46.98600,1.34%,8873772 +2018-07-26,60.11000,60.99000,56.08000,57.92000,46.09500,-1.90%,14646163 +2018-07-27,58.56000,58.76000,56.83000,56.92000,45.29900,-1.73%,6386999 +2018-07-30,56.92000,59.02000,56.82000,58.93000,46.89800,3.53%,8096923 +2018-07-31,59.14000,59.42000,58.41000,58.75000,46.75500,-0.31%,6560957 +2018-08-01,58.86000,60.19000,58.77000,59.62000,47.44800,1.48%,7722991 +2018-08-02,59.50000,59.73000,58.64000,59.27000,47.16900,-0.59%,5852171 +2018-08-03,59.15000,59.35000,58.89000,59.16000,47.08100,-0.19%,4666599 +2018-08-06,59.03000,59.63000,58.72000,59.39000,47.26500,0.39%,5524834 +2018-08-07,59.38000,59.49000,58.83000,58.98000,46.93800,-0.69%,5123227 +2018-08-08,59.34000,60.44000,58.86000,60.17000,47.88500,2.02%,7005811 +2018-08-09,59.77000,60.14000,59.35000,59.53000,47.37600,-1.06%,3998528 +2018-08-10,59.62000,59.83000,58.98000,59.31000,47.20100,-0.37%,3535516 +2018-08-13,59.20000,59.80000,59.12000,59.42000,47.28800,0.19%,4797811 +2018-08-14,59.30000,60.14000,59.30000,59.96000,47.71800,0.91%,5212832 +2018-08-15,59.87000,60.42000,59.39000,60.26000,47.95700,0.50%,5214561 +2018-08-16,60.28000,61.35000,59.93000,61.11000,48.63300,1.41%,7285527 +2018-08-17,61.30000,61.59000,60.80000,60.89000,48.45800,-0.36%,8868260 +2018-08-20,61.11000,61.11000,60.32000,60.32000,48.00500,-0.94%,6186864 +2018-08-21,60.41000,60.66000,60.06000,60.08000,47.81400,-0.40%,5098612 +2018-08-22,60.12000,60.74000,59.87000,60.57000,48.20400,0.82%,5556200 +2018-08-23,60.54000,60.73000,59.92000,60.09000,47.82200,-0.79%,3416546 +2018-08-24,60.10000,60.25000,59.64000,59.97000,47.72600,-0.20%,4575653 +2018-08-27,60.23000,60.63000,59.96000,60.01000,47.75800,0.07%,4334352 +2018-08-28,59.93000,60.28000,59.68000,60.17000,47.88500,0.27%,3061890 +2018-08-29,60.10000,61.25000,60.06000,61.12000,48.64100,1.58%,4619648 +2018-08-30,61.05000,61.23000,60.48000,60.69000,48.29900,-0.70%,3930193 +2018-08-31,60.47000,60.70000,60.21000,60.55000,48.18800,-0.23%,3352401 +2018-09-04,60.50000,60.69000,59.88000,60.48000,48.13200,-0.12%,4746795 +2018-09-05,60.60000,61.31000,60.41000,61.20000,48.70500,1.19%,6296635 +2018-09-06,61.03000,61.38000,60.87000,60.94000,48.49800,-0.42%,4979535 +2018-09-07,60.72000,61.41000,60.64000,61.31000,48.79300,0.61%,3519916 +2018-09-10,61.50000,61.77000,60.80000,60.86000,48.43400,-0.73%,3963892 +2018-09-11,60.85000,61.01000,60.44000,60.49000,48.14000,-0.61%,3585842 +2018-09-12,60.53000,60.64000,59.88000,60.33000,48.01300,-0.26%,7025583 +2018-09-13,60.70000,60.96000,59.52000,60.79000,48.37900,0.76%,6119318 +2018-09-14,60.67000,60.72000,60.29000,60.69000,48.29900,-0.16%,3893811 +2018-09-17,60.85000,61.50000,60.66000,61.30000,48.78500,1.01%,4430910 +2018-09-18,61.18000,61.66000,61.13000,61.48000,48.92800,0.29%,3703572 +2018-09-19,61.54000,62.24000,60.59000,60.80000,48.38700,-1.11%,4449379 +2018-09-20,60.83000,61.95000,60.82000,61.75000,49.14300,1.56%,4518210 +2018-09-21,61.87000,62.62000,61.75000,62.25000,49.54100,0.81%,9010581 +2018-09-24,61.99000,62.29000,61.28000,61.59000,49.01500,-1.06%,3938278 +2018-09-25,61.82000,62.52000,61.74000,61.82000,49.19800,0.37%,5904413 +2018-09-26,61.88000,62.38000,61.42000,61.62000,49.03900,-0.32%,5841989 +2018-09-27,61.66000,62.09000,61.47000,61.95000,49.30200,0.54%,4708247 +2018-09-28,61.95000,62.11000,61.69000,62.08000,49.40500,0.21%,3690953 +2018-10-01,62.37000,62.65000,62.04000,62.10000,49.42100,0.03%,4343983 +2018-10-02,62.23000,62.82000,61.92000,62.80000,49.97800,1.13%,5330123 +2018-10-03,62.99000,63.21000,62.32000,62.65000,49.85900,-0.24%,4742759 +2018-10-04,62.23000,62.60000,61.90000,62.36000,49.94600,-0.46%,4369000 +2018-10-05,62.48000,62.89000,62.12000,62.41000,49.98700,0.08%,3798351 +2018-10-08,62.46000,63.15000,62.21000,62.90000,50.37900,0.79%,7767795 +2018-10-09,62.71000,63.69000,62.47000,63.23000,50.64300,0.52%,6618852 +2018-10-10,62.93000,63.35000,60.75000,60.77000,48.67300,-3.89%,10428274 +2018-10-11,60.77000,60.77000,57.02000,57.50000,46.05400,-5.38%,12540100 +2018-10-12,57.81000,57.96000,56.66000,57.51000,46.06200,0.02%,10713215 +2018-10-15,57.70000,58.20000,57.35000,57.61000,46.14200,0.17%,6356568 +2018-10-16,57.93000,58.09000,57.12000,57.83000,46.31800,0.38%,6445683 +2018-10-17,57.93000,59.28000,57.66000,58.90000,47.17500,1.85%,6546150 +2018-10-18,57.50000,57.53000,55.70000,55.98000,44.83600,-4.96%,13606648 +2018-10-19,55.85000,55.85000,54.29000,54.30000,43.49100,-3.00%,14981775 +2018-10-22,51.25000,51.90000,50.51000,50.88000,40.75200,-6.30%,24632340 +2018-10-23,50.52000,51.03000,49.83000,50.65000,40.56700,-0.45%,15370012 +2018-10-24,50.70000,51.17000,48.67000,48.83000,39.11000,-3.59%,13583331 +2018-10-25,48.83000,50.37000,46.94000,49.21000,39.41400,0.78%,16207142 +2018-10-26,49.21000,51.06000,48.79000,50.43000,40.39100,2.48%,13671948 +2018-10-29,51.18000,51.21000,49.20000,49.73000,39.83100,-1.39%,10028871 +2018-10-30,49.72000,50.19000,49.08000,50.02000,40.06300,0.58%,11263986 +2018-10-31,50.40000,51.16000,50.11000,50.54000,40.47900,1.04%,9516532 +2018-11-01,50.68000,52.24000,50.64000,52.13000,41.75300,3.15%,8305559 +2018-11-02,52.46000,52.49000,50.38000,50.69000,40.60000,-2.76%,9236503 +2018-11-05,51.31000,52.13000,51.22000,52.03000,41.67300,2.64%,6803619 +2018-11-06,51.97000,52.12000,50.50000,51.35000,41.12800,-1.31%,10196697 +2018-11-07,51.88000,53.11000,51.88000,52.99000,42.44200,3.19%,9499808 +2018-11-08,53.01000,53.67000,52.62000,52.81000,42.29800,-0.34%,6983388 +2018-11-09,52.80000,53.62000,52.60000,53.39000,42.76200,1.10%,8107392 +2018-11-12,53.36000,53.53000,52.70000,52.85000,42.33000,-1.01%,6259780 +2018-11-13,53.02000,53.32000,52.30000,52.59000,42.12100,-0.49%,4586636 +2018-11-14,52.89000,52.94000,52.28000,52.59000,42.12100,,6382371 +2018-11-15,52.15000,53.35000,51.71000,53.27000,42.66600,1.29%,7628080 +2018-11-16,53.59000,54.81000,53.43000,54.07000,43.30700,1.50%,10125941 +2018-11-19,53.96000,54.13000,52.99000,53.48000,42.83400,-1.09%,11082725 +2018-11-20,53.01000,53.81000,52.90000,53.52000,42.86600,0.07%,12617947 +2018-11-21,53.80000,53.88000,52.95000,53.20000,42.61000,-0.60%,6934601 +2018-11-23,52.98000,53.44000,52.68000,52.93000,42.39400,-0.51%,2328100 +2018-11-26,53.39000,53.47000,52.35000,52.73000,42.23300,-0.38%,6750456 +2018-11-27,50.69000,51.25000,49.86000,51.15000,40.96800,-3.00%,16857891 +2018-11-28,51.45000,52.33000,51.26000,52.00000,41.64900,1.66%,7995039 +2018-11-29,51.99000,52.37000,51.38000,51.82000,41.50500,-0.35%,7466267 +2018-11-30,51.80000,53.48000,51.75000,53.46000,42.81800,3.16%,13932064 +2018-12-03,53.58000,53.99000,52.95000,53.28000,42.67400,-0.34%,9599852 +2018-12-04,53.42000,53.83000,51.95000,52.03000,41.67300,-2.35%,9190040 +2018-12-06,52.16000,53.25000,51.66000,53.25000,42.65000,2.34%,11399100 +2018-12-07,53.23000,53.80000,52.75000,53.08000,42.51400,-0.32%,10462854 +2018-12-10,53.25000,53.29000,51.37000,52.58000,42.11300,-0.94%,8036862 +2018-12-11,53.07000,53.17000,51.92000,52.43000,41.99300,-0.29%,8788884 +2018-12-12,53.00000,54.25000,52.96000,53.44000,42.80200,1.93%,7447179 +2018-12-13,53.51000,53.94000,53.31000,53.64000,42.96200,0.37%,8455634 +2018-12-14,53.21000,53.26000,51.93000,52.12000,41.74500,-2.83%,10708011 +2018-12-17,51.93000,52.44000,50.76000,50.92000,40.78400,-2.30%,12517417 +2018-12-18,51.36000,52.05000,51.06000,51.56000,41.29600,1.26%,8410170 +2018-12-19,51.85000,52.00000,49.86000,50.39000,40.35900,-2.27%,7811241 +2018-12-20,50.25000,50.59000,49.75000,50.06000,40.09500,-0.65%,10181987 +2018-12-21,50.22000,51.38000,49.63000,49.82000,39.90300,-0.48%,14465356 +2018-12-24,49.46000,49.69000,48.75000,48.76000,39.05400,-2.13%,5580836 +2018-12-26,48.81000,50.10000,47.89000,50.03000,40.07100,2.60%,8389847 +2018-12-27,49.64000,50.41000,48.72000,50.41000,40.37500,0.76%,7919133 +2018-12-28,50.61000,51.69500,50.50000,50.94000,40.80000,1.05%,7686551 +2018-12-31,51.07000,52.00600,51.03000,51.98000,41.63300,2.04%,7369838 +2019-01-02,51.34000,52.84000,51.34000,52.43000,41.99300,0.87%,8441328 +2019-01-03,46.92000,47.62000,44.30000,45.12000,36.46700,-13.94%,80351600 +2019-01-04,45.88000,47.55000,45.86000,46.89000,37.89700,3.92%,47515833 +2019-01-07,47.04000,48.74000,46.36000,48.41000,39.12600,3.24%,26804967 +2019-01-08,48.78000,48.88000,47.00000,47.99000,38.78600,-0.87%,16415905 +2019-01-09,48.00000,48.00000,46.74000,47.18000,38.13200,-1.69%,19719819 +2019-01-10,47.08000,48.01000,46.42000,47.72000,38.56800,1.14%,24947805 +2019-01-11,47.50000,48.02000,47.10000,47.99000,38.78600,0.57%,12470922 +2019-01-14,48.30000,48.37000,47.58000,47.97000,38.77000,-0.04%,18296196 +2019-01-15,48.29000,49.83000,48.00000,49.72000,40.18400,3.65%,23116884 +2019-01-16,49.65000,50.26000,49.10000,49.13000,39.70800,-1.19%,14961179 +2019-01-17,49.16000,49.89000,48.47000,49.60000,40.08700,0.96%,21202466 +2019-01-18,49.78000,50.33000,48.94000,50.12000,40.50800,1.05%,20409896 +2019-01-22,49.78000,49.80000,49.03000,49.72000,40.18400,-0.80%,17123095 +2019-01-23,50.03000,50.40000,49.60000,49.96000,40.37800,0.48%,15683461 +2019-01-24,48.75000,50.50000,48.30000,49.02000,39.61900,-1.88%,20224516 +2019-01-25,49.57000,50.10000,48.46000,48.93000,39.54600,-0.18%,19652678 +2019-01-28,48.67000,48.83000,48.14000,48.32000,39.05300,-1.25%,9723454 +2019-01-29,48.30000,48.65000,47.88000,48.32000,39.05300,,10883116 +2019-01-30,48.78000,49.21000,48.18000,48.86000,39.48900,1.12%,10567542 +2019-01-31,49.09000,49.55000,48.66000,49.37000,39.90200,1.04%,12945464 +2019-02-01,49.01000,50.04000,48.58000,49.89000,40.32200,1.05%,18512250 +2019-02-04,50.82000,50.90000,49.58000,50.85000,41.09800,1.92%,26142066 +2019-02-05,51.02000,51.07000,50.09000,50.15000,40.53200,-1.38%,15028000 +2019-02-06,50.04000,51.22000,50.00000,51.14000,41.33200,1.97%,13101232 +2019-02-07,50.75000,50.77000,49.78000,50.05000,40.45100,-2.13%,10644226 +2019-02-08,49.71000,50.25000,49.58000,50.22000,40.58900,0.34%,9618754 +2019-02-11,50.22000,50.32000,49.58000,50.10000,40.49200,-0.24%,14105576 +2019-02-12,50.38000,50.45000,49.51000,49.71000,40.17600,-0.78%,13815505 +2019-02-13,49.85000,51.19000,49.71000,50.98000,41.20300,2.55%,14606515 +2019-02-14,51.06000,51.36000,50.51000,50.83000,41.08200,-0.29%,17855336 +2019-02-15,51.42000,51.87000,50.92000,51.67000,41.76000,1.65%,15449625 +2019-02-19,51.68000,52.02000,51.25500,51.36000,41.51000,-0.60%,9732723 +2019-02-20,51.35000,51.89000,50.75000,51.30000,41.46100,-0.12%,21470561 +2019-02-21,51.08000,52.80000,50.09000,50.13000,40.51600,-2.28%,25946991 +2019-02-22,50.44000,51.04000,50.13000,50.98000,41.20300,1.70%,14910252 +2019-02-25,51.15000,51.15000,50.57000,50.65000,40.93600,-0.65%,10551464 +2019-02-26,50.60000,50.86000,50.09000,50.16000,40.54000,-0.97%,12319462 +2019-02-27,50.00000,51.14000,49.95000,50.96000,41.18700,1.59%,17453644 +2019-02-28,51.86000,52.62000,51.08000,51.66000,41.75200,1.37%,80889791 +2019-03-01,51.67000,53.28000,51.51000,53.22000,43.01300,3.02%,34760680 +2019-03-04,53.20000,53.27000,52.51000,53.05000,42.87600,-0.32%,20534600 +2019-03-05,53.14000,54.38000,52.92000,53.80000,43.48200,1.41%,23848425 +2019-03-06,53.81000,54.00000,52.65000,52.89000,42.74700,-1.69%,23652810 +2019-03-07,52.70000,52.82000,51.22000,51.51000,41.63100,-2.61%,19096904 +2019-03-08,51.09000,51.41000,50.36000,51.39000,41.53400,-0.23%,18674901 +2019-03-11,51.39000,51.55000,50.54000,50.90000,41.13800,-0.95%,13960606 +2019-03-12,50.91000,51.09000,50.35000,50.38000,40.71800,-1.02%,12772708 +2019-03-13,50.52000,51.03000,50.31000,50.97000,41.19500,1.17%,12357718 +2019-03-14,51.00000,51.24000,48.79000,49.89000,40.32200,-2.12%,31496053 +2019-03-15,49.88000,50.09000,48.84000,49.96000,40.37800,0.14%,27370738 +2019-03-18,50.00000,50.11000,49.63000,49.86000,40.29800,-0.20%,11628247 +2019-03-19,50.01000,50.11000,49.47000,49.60000,40.08700,-0.52%,11656536 +2019-03-20,49.70000,49.70000,48.55000,49.19000,39.75600,-0.83%,17438167 +2019-03-21,49.13000,49.23000,48.73000,48.92000,39.53800,-0.55%,13308383 +2019-03-22,48.78000,49.06000,48.15000,48.16000,38.92400,-1.55%,14120027 +2019-03-25,48.15000,48.20000,47.39000,47.49000,38.38200,-1.39%,12968791 +2019-03-26,47.86000,48.44000,47.79000,48.34000,39.06900,1.79%,16679921 +2019-03-27,48.26000,49.10000,47.96000,47.98000,38.77800,-0.74%,19695776 +2019-03-28,48.28000,48.51000,47.78000,47.84000,38.66500,-0.29%,16788370 +2019-03-29,46.74000,48.30000,46.52000,47.71000,38.56000,-0.27%,49293133 +2019-04-01,48.05000,48.10000,46.75000,47.09000,38.05900,-1.30%,21242529 +2019-04-02,47.12000,47.44000,46.69000,46.70000,37.74400,-0.83%,15098111 +2019-04-03,47.08000,47.47000,46.34000,46.88000,37.88900,0.39%,21744032 +2019-04-04,46.64000,46.74000,46.17000,46.67000,38.05100,-0.45%,17925869 +2019-04-05,46.88000,47.10000,46.51000,46.64000,38.02600,-0.06%,16044746 +2019-04-08,46.70000,46.89000,46.53000,46.79000,38.14900,0.32%,15953398 +2019-04-09,46.60000,46.67000,45.88000,45.98000,37.48800,-1.73%,16073367 +2019-04-10,45.98000,46.32000,45.71000,45.89000,37.41500,-0.20%,13083661 +2019-04-11,46.11000,46.33000,45.43000,46.09000,37.57800,0.44%,19846095 +2019-04-12,46.41000,46.42000,45.40000,45.57000,37.15400,-1.13%,25363464 +2019-04-15,45.83000,46.71000,45.65000,46.50000,37.91200,2.04%,20263680 +2019-04-16,46.84000,46.89000,45.98000,46.02000,37.52100,-1.03%,21336617 +2019-04-17,46.17000,46.20000,45.43000,45.80000,37.34100,-0.48%,20085451 +2019-04-18,46.05000,46.13000,45.03000,45.52000,37.11300,-0.61%,23633791 +2019-04-22,45.34000,45.65000,44.90000,45.24000,36.88500,-0.62%,15747903 +2019-04-23,45.34000,45.54000,44.95000,45.32000,36.95000,0.18%,14386257 +2019-04-24,45.51000,45.55000,44.61000,44.62000,36.37900,-1.54%,15061952 +2019-04-25,45.05000,45.75000,44.54000,45.64000,37.21100,2.29%,17287974 +2019-04-26,46.08000,46.15000,45.26000,45.89000,37.41500,0.55%,13671836 +2019-04-29,45.78000,46.78000,45.77000,46.32000,37.76500,0.94%,15735811 +2019-04-30,46.48000,46.58000,46.00000,46.43000,37.85500,0.24%,14162584 +2019-05-01,46.32000,49.81000,45.85000,46.58000,37.97700,0.32%,18282329 +2019-05-02,46.78000,47.07000,46.51000,46.88000,38.22200,0.64%,12676393 +2019-05-03,47.37000,48.80000,47.27000,48.62000,39.64100,3.71%,24355118 +2019-05-06,47.79000,48.20000,47.59000,48.10000,39.21700,-1.07%,14481215 +2019-05-07,47.75000,47.92000,46.93000,47.22000,38.49900,-1.83%,13189740 +2019-05-08,47.09000,47.68000,46.81000,47.45000,38.68700,0.49%,13207569 +2019-05-09,47.17000,47.38000,46.76000,47.23000,38.50700,-0.46%,13886262 +2019-05-10,46.90000,47.32000,46.23000,47.01000,38.32800,-0.47%,12019898 +2019-05-13,46.35000,46.59000,45.83000,45.90000,37.42300,-2.36%,15453983 +2019-05-14,46.09000,46.44000,45.88000,45.91000,37.43100,0.02%,12971106 +2019-05-15,45.62000,46.75000,45.53000,46.63000,38.01800,1.57%,10143297 +2019-05-16,46.70000,47.84000,46.66000,47.12000,38.41800,1.05%,15378050 +2019-05-17,46.69000,47.23000,46.59000,46.85000,38.19800,-0.57%,10145346 +2019-05-20,46.38000,46.58000,46.10000,46.31000,37.75700,-1.15%,11081100 +2019-05-21,46.55000,47.46000,46.48000,47.43000,38.67000,2.42%,12018926 +2019-05-22,47.46000,47.82000,47.07000,47.74000,38.92300,0.65%,9222162 +2019-05-23,47.51000,47.64000,46.89000,47.30000,38.56400,-0.92%,10834482 +2019-05-24,47.40000,47.54000,46.78000,46.81000,38.16500,-1.04%,9468896 +2019-05-28,47.06000,47.23000,45.86000,45.86000,37.39000,-2.03%,16422906 +2019-05-29,45.61000,45.65000,44.86000,45.38000,36.99900,-1.05%,15910677 +2019-05-30,45.36000,45.97000,45.36000,45.88000,37.40700,1.10%,8595108 +2019-05-31,45.56000,45.76000,45.07000,45.37000,36.99100,-1.11%,12845481 +2019-06-03,45.26000,46.50000,45.07000,46.12000,37.60200,1.65%,13276991 +2019-06-04,46.48000,46.84000,46.43000,46.63000,38.01800,1.11%,10883075 +2019-06-05,46.87000,47.02000,46.55000,46.63000,38.01800,,10052657 +2019-06-06,46.82000,46.87000,46.12000,46.15000,37.62700,-1.03%,12206222 +2019-06-07,46.52000,46.95000,46.48000,46.75000,38.11600,1.30%,6801691 +2019-06-10,46.73000,46.97000,45.91000,46.01000,37.51300,-1.58%,10445318 +2019-06-11,46.20000,47.02000,46.04000,46.87000,38.21400,1.87%,11030308 +2019-06-12,46.99000,47.66000,46.90000,47.63000,38.83300,1.62%,10651395 +2019-06-13,47.53000,47.74000,46.97000,47.33000,38.58900,-0.63%,9327977 +2019-06-14,47.33000,48.03000,47.20000,47.56000,38.77600,0.49%,10186005 +2019-06-17,47.79000,48.47000,47.65000,48.21000,39.30600,1.37%,9514234 +2019-06-18,48.28000,48.68000,47.71000,47.79000,38.96400,-0.87%,11523657 +2019-06-19,48.08000,48.67000,47.71000,48.61000,39.63300,1.72%,8720820 +2019-06-20,49.00000,49.55000,48.64000,48.89000,39.86100,0.58%,9441626 +2019-06-21,48.82000,49.39000,48.19000,49.34000,40.22800,0.92%,14979313 +2019-06-24,47.22000,47.44000,45.57000,45.68000,37.24400,-7.42%,36621810 +2019-06-25,45.81000,46.56000,45.65000,45.77000,37.31700,0.20%,24456742 +2019-06-26,45.86000,45.98000,44.54000,44.92000,36.62400,-1.86%,21924218 +2019-06-27,44.95000,45.57000,44.95000,45.10000,36.77100,0.40%,10918585 +2019-06-28,45.38000,45.40000,44.92000,45.35000,36.97500,0.55%,15627012 +2019-07-01,45.71000,46.29000,45.42000,46.18000,37.65100,1.83%,14061145 +2019-07-02,46.46000,46.68000,46.18000,46.68000,38.05900,1.08%,10958878 +2019-07-03,46.49000,46.60000,46.23000,46.56000,38.29500,-0.26%,6121531 +2019-07-05,46.53000,46.67000,45.87000,45.89000,37.74400,-1.44%,9635571 +2019-07-08,45.72000,45.83000,45.30000,45.77000,37.64600,-0.26%,11884076 +2019-07-09,45.85000,46.37000,45.70000,46.04000,37.86800,0.59%,9456987 +2019-07-10,46.04000,46.14000,45.75000,45.96000,37.80200,-0.17%,8807168 +2019-07-11,45.88000,45.89000,44.17000,44.53000,36.62600,-3.11%,23338396 +2019-07-12,44.57000,44.65000,43.81000,44.27000,36.41200,-0.58%,14254874 +2019-07-15,44.28000,44.57000,44.05000,44.19000,36.34600,-0.18%,8885443 +2019-07-16,44.15000,44.51000,44.08000,44.45000,36.56000,0.59%,11590889 +2019-07-17,44.47000,44.55000,44.06000,44.13000,36.29700,-0.72%,10815867 +2019-07-18,44.19000,44.20000,43.53000,44.05000,36.23100,-0.18%,13178469 +2019-07-19,44.11000,44.19000,43.26000,43.33000,35.63900,-1.63%,12023111 +2019-07-22,43.40000,43.51000,42.72000,42.77000,35.17800,-1.29%,12396941 +2019-07-23,42.81000,43.07000,42.48000,43.05000,35.40800,0.65%,17663406 +2019-07-24,42.96000,43.31000,42.68000,43.23000,35.55600,0.42%,14490612 +2019-07-25,42.90000,45.64000,42.82000,45.40000,37.34100,5.02%,33799250 +2019-07-26,45.98000,46.11000,44.26000,45.37000,37.31700,-0.07%,20318114 +2019-07-29,45.00000,45.51000,44.91000,45.39000,37.33300,0.04%,14301013 +2019-07-30,45.05000,45.33000,44.48000,44.56000,36.65000,-1.83%,13906464 +2019-07-31,44.37000,45.05000,44.00000,44.41000,36.52700,-0.34%,12863092 +2019-08-01,44.55000,45.50000,44.41000,45.20000,37.17700,1.78%,16077461 +2019-08-02,45.25000,46.03000,45.11000,45.99000,37.82700,1.75%,17928958 +2019-08-05,45.26000,45.90000,44.90000,45.38000,37.32500,-1.33%,17156701 +2019-08-06,45.68000,45.70000,45.00000,45.69000,37.58000,0.68%,12146769 +2019-08-07,45.26000,46.46000,45.08000,46.24000,38.03200,1.20%,16780736 +2019-08-08,46.43000,47.37000,46.26000,47.29000,38.89600,2.27%,13955743 +2019-08-09,47.29000,47.84000,47.10000,47.32000,38.92000,0.06%,12213586 +2019-08-12,47.00000,47.21000,46.21000,46.51000,38.25400,-1.71%,8804378 +2019-08-13,46.44000,46.96000,46.15000,46.49000,38.23800,-0.04%,8554842 +2019-08-14,46.89000,46.97000,45.54000,45.64000,37.53900,-1.83%,14371725 +2019-08-15,45.83000,46.07000,45.32000,45.75000,37.62900,0.24%,8513665 +2019-08-16,45.97000,47.06000,45.78000,46.98000,38.64100,2.69%,9630196 +2019-08-19,47.08000,47.84000,47.02000,47.46000,39.03600,1.02%,7788952 +2019-08-20,47.47000,47.80000,47.24000,47.63000,39.17500,0.36%,9178228 +2019-08-21,48.00000,48.01000,47.44000,47.77000,39.29100,0.29%,6731348 +2019-08-22,47.95000,48.23000,47.47000,47.86000,39.36500,0.19%,6380230 +2019-08-23,47.77000,48.20000,46.29000,46.58000,38.31200,-2.67%,16321221 +2019-08-26,48.42000,49.08000,47.72000,48.11000,39.57000,3.28%,20731808 +2019-08-27,48.33000,48.47000,47.74000,47.93000,39.42200,-0.37%,14748316 +2019-08-28,47.70000,48.68000,47.40000,48.66000,40.02300,1.52%,8520752 +2019-08-29,48.95000,49.14000,47.77000,48.27000,39.70200,-0.80%,10342535 +2019-08-30,48.40000,48.59000,47.80000,48.07000,39.53700,-0.41%,8126045 +2019-09-03,47.89000,48.16000,47.26000,48.04000,39.51300,-0.06%,7708224 +2019-09-04,48.43000,48.43000,47.53000,48.12000,39.57800,0.17%,8139960 +2019-09-05,48.30000,48.58000,47.93000,48.51000,39.89900,0.81%,7320934 +2019-09-06,48.42000,48.80000,48.17000,48.27000,39.70200,-0.49%,8241827 +2019-09-09,48.40000,48.45000,47.49000,48.09000,39.55400,-0.37%,7462555 +2019-09-10,47.75000,48.76000,47.52000,48.56000,39.94000,0.98%,9806965 +2019-09-11,48.76000,49.55000,48.61000,49.24000,40.50000,1.40%,8151560 +2019-09-12,49.46000,50.05000,49.21000,49.61000,40.80400,0.75%,9046444 +2019-09-13,49.95000,50.35000,49.29000,49.43000,40.65600,-0.36%,7343438 +2019-09-16,49.49000,49.74000,49.21000,49.47000,40.68900,0.08%,6481661 +2019-09-17,49.49000,50.10000,49.35000,49.74000,40.91100,0.55%,10074557 +2019-09-18,49.74000,49.98000,49.42000,49.86000,41.01000,0.24%,8376228 +2019-09-19,49.89000,50.53000,49.66000,50.07000,41.18200,0.42%,8074698 +2019-09-20,50.07000,50.86000,49.99000,50.57000,41.59400,1.00%,13562188 +2019-09-23,50.71000,51.06000,50.47000,50.52000,41.55200,-0.10%,9544400 +2019-09-24,50.79000,50.91000,49.76000,50.01000,41.13300,-1.01%,9552051 +2019-09-25,50.01000,50.23000,49.69000,49.84000,40.99300,-0.34%,7082285 +2019-09-26,50.01000,50.17000,49.38000,49.97000,41.10000,0.26%,8205943 +2019-09-27,50.01000,50.57000,49.98000,50.22000,41.30600,0.50%,11466081 +2019-09-30,50.52000,51.43000,50.32000,50.71000,41.70900,0.98%,15968814 +2019-10-01,51.09000,51.44000,50.35000,50.65000,41.65900,-0.12%,9939233 +2019-10-02,50.30000,50.37000,48.71000,49.21000,40.47500,-2.84%,12717940 +2019-10-03,48.84000,49.55000,48.55000,49.55000,41.09200,0.69%,9265316 +2019-10-04,49.63000,50.82000,49.52000,50.75000,42.08700,2.42%,10092185 +2019-10-07,50.65000,51.49000,50.56000,50.88000,42.19500,0.26%,9476262 +2019-10-08,50.58000,51.19000,49.96000,50.36000,41.76400,-1.02%,11322986 +2019-10-09,50.62000,51.09000,50.32000,50.83000,42.15300,0.93%,7826537 +2019-10-10,50.76000,50.99000,50.40000,50.78000,42.11200,-0.10%,11252966 +2019-10-11,51.34000,51.98000,51.22000,51.61000,42.80000,1.63%,11307215 +2019-10-14,51.51000,51.67000,51.28000,51.56000,42.75900,-0.10%,5720344 +2019-10-15,51.64000,52.14000,51.47000,51.83000,42.98300,0.52%,7441445 +2019-10-16,51.95000,52.07000,51.29000,51.51000,42.71700,-0.62%,8781695 +2019-10-17,52.10000,52.75000,51.91000,52.42000,43.47200,1.77%,8936686 +2019-10-18,52.45000,53.17000,52.38000,53.03000,43.97800,1.16%,10858721 +2019-10-21,53.15000,53.37000,52.56000,53.20000,44.11900,0.32%,13172855 +2019-10-22,55.99000,57.37000,54.37000,54.42000,45.13100,2.29%,26977884 +2019-10-23,54.41000,54.82000,53.87000,54.77000,45.42100,0.64%,13165039 +2019-10-24,54.85000,54.97000,53.86000,54.37000,45.08900,-0.73%,14641671 +2019-10-25,54.50000,55.25000,54.40000,54.98000,45.59500,1.12%,12351878 +2019-10-28,54.86000,55.93000,54.71000,55.59000,46.10100,1.11%,13926949 +2019-10-29,55.62000,56.12000,55.33000,55.77000,46.25000,0.32%,9113785 +2019-10-30,56.24000,56.92000,55.84000,56.87000,47.16200,1.97%,14143836 +2019-10-31,56.46000,58.22000,56.31000,57.37000,47.57700,0.88%,25040840 +2019-11-01,57.99000,58.46000,57.09000,57.16000,47.40300,-0.37%,17118681 +2019-11-04,57.10000,57.24000,56.53000,56.64000,46.97200,-0.91%,12959333 +2019-11-05,56.69000,56.87000,55.97000,56.39000,46.76400,-0.44%,10500457 +2019-11-06,56.61000,57.14000,56.14000,56.96000,47.23700,1.01%,13475314 +2019-11-07,57.03000,57.62000,56.90000,57.58000,47.75100,1.09%,11892697 +2019-11-08,57.61000,58.06000,57.29000,58.02000,48.11600,0.76%,11579852 +2019-11-11,57.87000,58.30000,57.45000,58.15000,48.22400,0.22%,9096651 +2019-11-12,58.25000,59.00000,58.12000,58.39000,48.42300,0.41%,9700423 +2019-11-13,58.24000,59.18000,57.90000,58.79000,48.75500,0.69%,13395631 +2019-11-14,58.61000,58.85000,57.92000,58.51000,48.52200,-0.48%,10931901 +2019-11-15,58.54000,58.79000,58.40000,58.59000,48.58900,0.14%,9722706 +2019-11-18,58.19000,58.53000,57.29000,57.65000,47.80900,-1.60%,28506680 +2019-11-19,57.84000,57.85000,56.26000,56.48000,46.83900,-2.03%,39243312 +2019-11-20,56.16000,56.50000,55.30000,56.41000,46.78100,-0.12%,185342383 +2019-11-21,57.13000,57.46000,56.46000,56.85000,47.14600,0.78%,22930257 +2019-11-22,56.65000,57.12000,55.92000,56.45000,46.81400,-0.70%,21515626 +2019-11-25,56.92000,57.10000,55.94000,56.17000,46.58200,-0.50%,23230669 +2019-11-26,56.33000,56.90000,56.08000,56.73000,47.04600,1.00%,21789249 +2019-11-27,56.94000,57.85000,56.90000,57.60000,47.76800,1.53%,25906190 +2019-11-29,57.23000,57.37000,56.85000,56.94000,47.22000,-1.15%,11292388 +2019-12-02,57.34000,58.10000,57.28000,57.41000,47.61000,0.83%,24714999 +2019-12-03,57.00000,57.81000,56.68000,57.75000,47.89200,0.59%,26170085 +2019-12-04,57.83000,58.98000,57.55000,58.90000,48.84600,1.99%,22257194 +2019-12-05,58.86000,59.67000,58.80000,59.48000,49.32700,0.98%,17149317 +2019-12-06,59.88000,60.86000,59.82000,59.95000,49.71700,0.79%,17764890 +2019-12-09,60.59000,61.58000,60.40000,61.28000,50.82000,2.22%,16110717 +2019-12-10,61.03000,62.37000,60.93000,62.09000,51.49100,1.32%,19224658 +2019-12-11,62.87000,62.98000,61.96000,62.41000,51.75700,0.52%,17681028 +2019-12-12,62.42000,64.22000,62.42000,63.94000,53.02600,2.45%,17352964 +2019-12-13,64.04000,64.75000,63.79000,63.82000,52.92600,-0.19%,14526440 +2019-12-16,63.10000,64.27000,63.01000,63.50000,52.66100,-0.50%,23018208 +2019-12-17,63.80000,64.55000,63.54000,64.11000,53.16600,0.96%,15277072 +2019-12-18,63.87000,64.28000,62.97000,63.15000,52.37000,-1.50%,14824305 +2019-12-19,63.18000,63.46000,62.74000,62.85000,52.12200,-0.48%,12927950 +2019-12-20,63.58000,63.59000,62.92000,63.51000,52.66900,1.05%,24136939 +2019-12-23,63.55000,63.80000,63.08000,63.21000,52.42000,-0.47%,12914875 +2019-12-24,63.02000,63.43000,63.01000,63.16000,52.37900,-0.08%,2890424 +2019-12-26,63.23000,64.04000,63.18000,63.96000,53.04200,1.27%,8187669 +2019-12-27,64.17000,64.30000,63.83000,64.14000,53.19100,0.28%,7684292 +2019-12-30,64.09000,64.46000,63.64000,63.73000,52.85100,-0.64%,7862323 +2019-12-31,63.59000,64.21000,63.51000,64.19000,53.23300,0.72%,9378419 +2020-01-02,63.85000,64.00000,63.14000,63.34000,52.90100,-1.32%,13163686 +2020-01-03,62.61000,63.33000,62.55000,62.78000,52.43300,-0.88%,12984601 +2020-01-06,62.90000,63.24000,62.67000,62.98000,52.60000,0.32%,11305252 +2020-01-07,62.84000,64.18000,62.77000,63.93000,53.39400,1.51%,15560223 +2020-01-08,64.05000,64.61000,63.86000,63.86000,53.33500,-0.11%,18527014 +2020-01-09,64.14000,65.78000,64.12000,65.45000,54.66300,2.49%,16169033 +2020-01-10,65.45000,65.97000,65.04000,65.23000,54.48000,-0.34%,11697568 +2020-01-13,65.43000,66.99000,65.37000,66.15000,55.24800,1.41%,19243196 +2020-01-14,65.81000,66.53000,65.57000,66.44000,55.49000,0.44%,30560415 +2020-01-15,66.43000,67.09000,66.43000,66.58000,55.60700,0.21%,10936130 +2020-01-16,66.63000,66.97000,66.51000,66.78000,55.77400,0.30%,8435324 +2020-01-17,66.75000,67.21000,66.70000,66.72000,55.72400,-0.09%,14373073 +2020-01-21,66.70000,67.62000,66.53000,67.43000,56.31700,1.06%,12519440 +2020-01-22,67.91000,68.34000,67.22000,67.43000,56.31700,,15186649 +2020-01-23,67.13000,67.25000,66.03000,66.87000,55.84900,-0.83%,13182546 +2020-01-24,66.39000,66.74000,63.61000,64.16000,53.58600,-4.05%,22448807 +2020-01-27,63.26000,64.63000,63.09000,63.70000,53.20200,-0.72%,20950345 +2020-01-28,64.13000,65.36000,63.90000,64.81000,54.12900,1.74%,12760717 +2020-01-29,65.02000,65.09000,64.13000,64.14000,53.56900,-1.03%,10763074 +2020-01-30,63.80000,64.31000,63.39000,63.81000,53.29400,-0.51%,10777751 +2020-01-31,63.63000,63.69000,62.51000,62.95000,52.57500,-1.35%,12892650 +2020-02-03,63.10000,64.24000,63.05000,63.58000,53.10200,1.00%,15986285 +2020-02-04,64.07000,64.94000,64.05000,64.29000,53.69500,1.12%,11738736 +2020-02-05,64.92000,65.85000,64.85000,65.59000,54.78000,2.02%,14982954 +2020-02-06,67.00000,67.80000,66.39000,67.10000,56.04100,2.30%,16486007 +2020-02-07,66.68000,67.01000,65.84000,66.25000,55.33200,-1.27%,13093426 +2020-02-10,65.88000,67.12000,65.80000,66.91000,55.88300,1.00%,13217985 +2020-02-11,67.35000,67.55000,66.97000,66.99000,55.95000,0.12%,7261423 +2020-02-12,67.09000,67.50000,66.57000,67.00000,55.95800,0.01%,11210186 +2020-02-13,66.72000,66.95000,66.04000,66.08000,55.19000,-1.37%,9146194 +2020-02-14,66.25000,66.83000,65.98000,66.38000,55.44000,0.45%,7530731 +2020-02-18,66.51000,66.97000,65.44000,66.07000,55.18100,-0.47%,13831858 +2020-02-19,66.00000,66.05000,65.36000,65.71000,54.88100,-0.54%,9903546 +2020-02-20,65.63000,65.98000,64.89000,65.17000,54.43000,-0.82%,11359924 +2020-02-21,64.87000,65.87000,64.80000,65.63000,54.81400,0.71%,10133976 +2020-02-24,64.08000,65.06000,63.69000,63.97000,53.42700,-2.53%,12104073 +2020-02-25,63.89000,63.91000,61.60000,62.14000,51.89900,-2.86%,15698649 +2020-02-26,61.75000,63.39000,61.61000,62.04000,51.81500,-0.16%,11263876 +2020-02-27,61.00000,61.58000,59.56000,59.58000,49.76100,-3.97%,20617761 +2020-02-28,57.76000,59.21000,56.37000,59.06000,49.32600,-0.87%,28292317 +2020-03-02,59.57000,60.78000,58.68000,60.34000,50.39600,2.17%,19498550 +2020-03-03,60.86000,61.85000,58.34000,59.20000,49.44300,-1.89%,18246994 +2020-03-04,60.20000,61.68000,59.69000,61.48000,51.34800,3.85%,18226849 +2020-03-05,60.70000,61.24000,59.84000,60.50000,50.52900,-1.59%,15118456 +2020-03-06,58.88000,60.42000,58.76000,60.31000,50.37000,-0.31%,14830795 +2020-03-09,56.01000,59.14000,56.00000,57.66000,48.15700,-4.39%,22379732 +2020-03-10,58.82000,58.95000,55.91000,57.93000,48.38300,0.47%,24829326 +2020-03-11,56.78000,57.96000,55.81000,56.51000,47.19700,-2.45%,19768776 +2020-03-12,52.33000,54.90000,50.62000,52.75000,44.05600,-6.65%,22957800 +2020-03-13,54.89000,55.50000,51.78000,54.99000,45.92700,4.25%,23496407 +2020-03-16,50.13000,53.76000,48.01000,51.11000,42.68700,-7.06%,20581214 +2020-03-17,51.83000,54.10000,51.20000,54.09000,45.17600,5.83%,17515785 +2020-03-18,51.63000,52.39000,48.02000,50.24000,41.96000,-7.12%,27373268 +2020-03-19,50.11000,50.72000,48.13000,48.79000,40.74900,-2.89%,20055770 +2020-03-20,49.05000,50.64000,47.25000,48.40000,40.42300,-0.80%,20369160 +2020-03-23,47.19000,48.40000,45.76000,46.40000,38.75300,-4.13%,21234344 +2020-03-24,48.18000,49.50000,47.39000,49.24000,41.12500,6.12%,16481668 +2020-03-25,49.03000,51.95000,48.17000,49.35000,41.21700,0.22%,20918294 +2020-03-26,50.46000,53.32000,50.31000,52.25000,43.63900,5.88%,21599571 +2020-03-27,51.11000,53.78000,50.87000,52.79000,44.09000,1.03%,14494812 +2020-03-30,53.20000,55.08000,53.20000,54.39000,45.42600,3.03%,18010939 +2020-03-31,54.30000,56.24000,54.24000,55.74000,46.55400,2.48%,28454387 +2020-04-01,53.62000,55.70000,53.52000,54.82000,45.78500,-1.65%,13438530 +2020-04-02,54.84000,55.32000,53.58000,55.21000,46.48700,0.71%,12928313 +2020-04-03,54.99000,56.47000,54.90000,55.53000,46.75600,0.58%,14653251 +2020-04-06,57.07000,58.07000,56.58000,57.87000,48.72700,4.21%,22587217 +2020-04-07,58.53000,58.59000,56.68000,56.90000,47.91000,-1.68%,19222399 +2020-04-08,57.05000,59.13000,56.36000,58.25000,49.04700,2.37%,15262183 +2020-04-09,58.80000,59.58000,58.37000,58.91000,49.60200,1.13%,13256044 +2020-04-13,58.50000,59.40000,58.06000,58.92000,49.61100,0.02%,13921033 +2020-04-14,59.83000,60.73000,59.63000,60.04000,50.55400,1.90%,14258381 +2020-04-15,59.30000,59.89000,58.90000,59.46000,50.06500,-0.97%,14401255 +2020-04-16,59.80000,60.35000,59.50000,59.56000,50.15000,0.17%,12972180 +2020-04-17,60.38000,60.77000,59.88000,60.60000,51.02500,1.75%,16697818 +2020-04-20,60.75000,62.84000,60.60000,61.68000,51.93500,1.78%,17444589 +2020-04-21,60.86000,61.32000,60.26000,60.59000,51.01700,-1.77%,22199038 +2020-04-22,61.26000,61.91000,60.88000,60.93000,51.30300,0.56%,12080970 +2020-04-23,61.32000,61.99000,60.84000,60.95000,51.32000,0.03%,11897016 +2020-04-24,61.67000,62.55000,61.26000,62.25000,52.41500,2.13%,10460276 +2020-04-27,62.64000,63.02000,62.41000,62.56000,52.67600,0.50%,13994423 +2020-04-28,62.93000,63.18000,61.77000,62.14000,52.32200,-0.67%,10858044 +2020-04-29,62.37000,62.62000,61.53000,61.63000,51.89200,-0.82%,11032027 +2020-04-30,60.85000,61.11000,60.36000,60.81000,51.20200,-1.33%,17553127 +2020-05-01,60.85000,60.87000,59.68000,60.26000,50.73900,-0.90%,15581998 +2020-05-04,60.74000,60.92000,59.73000,60.17000,50.66300,-0.15%,16989540 +2020-05-05,60.60000,61.80000,60.43000,61.36000,51.66500,1.98%,13337675 +2020-05-06,61.65000,62.23000,60.94000,61.13000,51.47100,-0.37%,14577991 +2020-05-07,62.52000,62.60000,60.62000,61.04000,51.39600,-0.15%,17531070 +2020-05-08,61.83000,62.18000,60.95000,61.05000,51.40400,0.02%,16960070 +2020-05-11,60.87000,62.81000,60.77000,62.66000,52.76000,2.64%,14129512 +2020-05-12,63.17000,64.27000,62.88000,63.35000,53.34100,1.10%,18923719 +2020-05-13,63.17000,63.93000,62.58000,63.27000,53.27300,-0.13%,17317742 +2020-05-14,62.50000,64.13000,62.13000,63.77000,53.69400,0.79%,18219031 +2020-05-15,64.20000,65.34000,63.81000,64.09000,53.96400,0.50%,35222853 +2020-05-18,64.92000,65.21000,63.48000,63.60000,53.55100,-0.76%,15170472 +2020-05-19,63.43000,63.82000,62.49000,62.71000,52.80200,-1.40%,11052110 +2020-05-20,63.00000,63.25000,60.83000,61.68000,51.93500,-1.64%,16653536 +2020-05-21,61.62000,61.87000,60.44000,61.14000,51.48000,-0.88%,16015471 +2020-05-22,61.01000,61.66000,60.59000,60.79000,51.18500,-0.57%,9226185 +2020-05-26,61.51000,61.51000,60.18000,60.32000,50.78900,-0.77%,18444105 +2020-05-27,60.00000,60.52000,59.11000,60.40000,50.85700,0.13%,19069602 +2020-05-28,60.96000,60.98000,59.68000,59.81000,50.36000,-0.98%,14977358 +2020-05-29,60.30000,60.47000,59.38000,59.72000,50.28400,-0.15%,27224605 +2020-06-01,59.46000,61.44000,59.43000,60.29000,50.76400,0.95%,11507821 +2020-06-02,60.29000,60.68000,59.27000,60.65000,51.06700,0.60%,15457865 +2020-06-03,60.70000,60.89000,59.69000,60.21000,50.69700,-0.73%,13495024 +2020-06-04,59.82000,61.09000,59.82000,60.89000,51.26900,1.13%,13476149 +2020-06-05,61.18000,61.77000,60.53000,61.33000,51.64000,0.72%,11861657 +2020-06-08,60.60000,61.43000,60.40000,61.43000,51.72400,0.16%,12548115 +2020-06-09,61.75000,62.17000,60.93000,60.93000,51.30300,-0.81%,12159187 +2020-06-10,61.24000,61.42000,59.90000,60.16000,50.65500,-1.26%,13321730 +2020-06-11,59.90000,60.28000,56.40000,56.71000,47.75000,-5.73%,17367168 +2020-06-12,57.59000,57.65000,55.59000,56.17000,47.29500,-0.95%,14860389 +2020-06-15,55.64000,55.78000,54.07000,55.10000,46.39400,-1.90%,21584586 +2020-06-16,55.93000,57.29000,55.50000,57.06000,48.04500,3.56%,16973627 +2020-06-17,57.21000,57.36000,56.71000,56.95000,47.95200,-0.19%,13636867 +2020-06-18,56.57000,56.62000,55.58000,55.97000,47.12700,-1.72%,14105974 +2020-06-19,56.70000,56.83000,54.73000,56.41000,47.49700,0.79%,54134590 +2020-06-22,56.24000,57.69000,55.92000,57.56000,48.46600,2.04%,18712829 +2020-06-23,57.94000,59.10000,57.82000,58.38000,49.15600,1.42%,15555014 +2020-06-24,58.11000,58.21000,57.11000,57.76000,48.63400,-1.06%,11171858 +2020-06-25,58.01000,58.47000,57.70000,58.18000,48.98800,0.73%,15266462 +2020-06-26,57.96000,58.02000,56.67000,57.54000,48.44900,-1.10%,26131800 +2020-06-29,57.99000,58.14000,57.31000,57.80000,48.66800,0.45%,9831434 +2020-06-30,57.86000,59.20000,57.50000,58.80000,49.51000,1.73%,12137786 +2020-07-01,59.19000,59.73000,58.88000,59.43000,50.04000,1.07%,11738343 +2020-07-02,59.30000,59.64000,58.75000,59.14000,50.17500,-0.49%,11362931 +2020-07-06,59.60000,60.58000,58.87000,60.19000,51.06600,1.78%,8810059 +2020-07-07,59.76000,60.61000,59.52000,60.29000,51.15000,0.17%,12766642 +2020-07-08,60.32000,60.68000,59.28000,59.56000,50.53100,-1.21%,10506170 +2020-07-09,59.66000,60.14000,57.83000,58.11000,49.30100,-2.43%,12779784 +2020-07-10,58.00000,58.09000,57.16000,57.43000,48.72400,-1.17%,8769198 +2020-07-13,57.57000,58.49000,57.50000,57.75000,48.99600,0.56%,10146862 +2020-07-14,57.83000,58.10000,57.29000,57.89000,49.11400,0.24%,12159051 +2020-07-15,58.65000,59.61000,58.32000,59.27000,50.28500,2.38%,9457561 +2020-07-16,59.23000,59.38000,58.73000,59.32000,50.32800,0.08%,6948861 +2020-07-17,59.70000,60.62000,59.40000,60.39000,51.23500,1.80%,9078182 +2020-07-20,60.29000,60.64000,59.22000,59.46000,50.44600,-1.54%,6754282 +2020-07-21,59.59000,60.24000,59.32000,59.80000,50.73500,0.57%,7808090 +2020-07-22,59.89000,60.33000,59.34000,59.85000,50.77700,0.08%,8960993 +2020-07-23,60.12000,60.46000,59.57000,59.87000,50.79400,0.03%,8913208 +2020-07-24,59.67000,59.76000,57.55000,57.85000,49.08000,-3.37%,12531912 +2020-07-27,57.55000,58.62000,57.35000,58.05000,49.25000,0.35%,12371976 +2020-07-28,58.55000,59.82000,58.24000,59.43000,50.42100,2.38%,9816702 +2020-07-29,59.16000,59.40000,58.59000,59.15000,50.18300,-0.47%,7358112 +2020-07-30,58.80000,59.14500,58.34000,58.87000,49.94600,-0.47%,7175223 +2020-07-31,58.88000,59.09000,57.77000,58.66000,49.76800,-0.36%,10439919 +2020-08-03,59.11000,59.64000,58.95000,59.10000,50.14100,0.75%,10342145 +2020-08-04,58.83000,59.51000,58.53000,59.47000,50.45500,0.63%,6527592 +2020-08-05,59.95000,60.38000,59.41000,59.69000,50.64100,0.37%,10789008 +2020-08-06,62.00000,62.97000,60.42000,61.33000,52.03300,2.75%,18961905 +2020-08-07,61.56000,61.65000,60.42000,61.02000,51.77000,-0.51%,9969080 +2020-08-10,60.96000,61.99000,60.77000,61.82000,52.44900,1.31%,9820895 +2020-08-11,62.97000,64.25000,62.69000,63.13000,53.56000,2.12%,20736042 +2020-08-12,63.58000,64.27000,63.44500,63.64000,53.99300,0.81%,8616460 +2020-08-13,63.02000,63.58000,62.90000,63.24000,53.65300,-0.63%,7748683 +2020-08-14,63.19000,63.55000,62.75000,63.16000,53.58500,-0.13%,5607240 +2020-08-17,63.41000,64.07500,63.16500,63.62000,53.97600,0.73%,5831531 +2020-08-18,63.49000,63.68000,62.90000,63.03000,53.47500,-0.93%,5745940 +2020-08-19,63.07000,63.82000,62.95000,63.09000,53.52600,0.10%,6092743 +2020-08-20,62.78000,62.86000,61.93000,62.22000,52.78800,-1.38%,6326716 +2020-08-21,62.22000,62.35000,61.74000,62.19000,52.76200,-0.05%,8031476 +2020-08-24,62.34000,62.45600,61.70000,62.41000,52.94900,0.35%,8720994 +2020-08-25,62.75000,63.36500,62.50000,62.71000,53.20400,0.48%,6620701 +2020-08-26,62.50000,62.59000,61.58000,62.28000,52.83900,-0.69%,6196062 +2020-08-27,62.50000,62.96000,62.24000,62.51000,53.03400,0.37%,6389455 +2020-08-28,62.50000,62.59000,61.85000,62.37000,52.91500,-0.22%,6380448 +2020-08-31,62.38000,62.80000,61.95000,62.20000,52.77100,-0.27%,14189751 +2020-09-01,62.20000,62.26000,60.69000,60.97000,51.72700,-1.98%,12155651 +2020-09-02,60.79000,61.82000,60.46000,61.60000,52.26200,1.03%,13287264 +2020-09-03,61.62000,62.02000,59.53000,60.05000,50.94700,-2.52%,16483900 +2020-09-04,60.18000,60.53000,59.25000,59.95000,50.86200,-0.17%,16405779 +2020-09-08,59.87000,60.00000,58.14000,58.53000,49.65700,-2.37%,11735877 +2020-09-09,58.93000,59.60000,58.76000,59.08000,50.12400,0.94%,7173681 +2020-09-10,58.99000,59.30000,58.18000,58.29000,49.45400,-1.34%,11995267 +2020-09-11,58.46000,59.26500,58.43000,58.99000,50.04800,1.20%,8573842 +2020-09-14,59.19000,60.09000,59.07000,59.70000,50.65000,1.20%,6242711 +2020-09-15,59.97000,60.11000,59.39000,59.53000,50.50600,-0.28%,8259337 +2020-09-16,59.67000,59.97000,59.24000,59.45000,50.43800,-0.13%,6164360 +2020-09-17,59.00000,59.43000,58.26000,59.40000,50.39500,-0.08%,6624754 +2020-09-18,59.09000,59.71500,58.82800,59.27000,50.28500,-0.22%,13944502 +2020-09-21,58.92000,58.96000,56.90000,57.77000,49.01200,-2.53%,16199704 +2020-09-22,57.77000,58.84500,57.63000,58.76000,49.85200,1.71%,12466793 +2020-09-23,59.05000,59.49500,58.62000,58.99000,50.04800,0.39%,11436563 +2020-09-24,58.48000,58.82000,57.70000,58.25000,49.42000,-1.25%,10358751 +2020-09-25,58.26000,59.84000,58.15700,59.49000,50.47200,2.13%,9835945 +2020-09-28,59.37000,60.21000,58.96000,59.71000,50.65800,0.37%,9616574 +2020-09-29,59.84000,60.94000,59.68000,59.90000,50.82000,0.32%,8084277 +2020-09-30,60.14000,60.64000,59.79000,60.29000,51.15000,0.65%,10322517 +2020-10-01,60.38000,60.57000,59.62500,59.82000,51.13300,-0.78%,8747559 +2020-10-02,59.39000,60.01000,58.68000,58.72000,50.19300,-1.84%,12574250 +2020-10-05,58.55000,59.28000,57.95000,59.20000,50.60400,0.82%,10992264 +2020-10-06,59.34000,59.46000,57.61000,57.74000,49.35600,-2.47%,13113349 +2020-10-07,58.15000,60.98000,57.96000,60.42000,51.64600,4.64%,14632584 +2020-10-08,60.85000,62.09000,60.46000,61.62000,52.67200,1.99%,11787269 +2020-10-09,61.80000,62.29500,61.60500,61.82000,52.84300,0.32%,9408430 +2020-10-12,61.98000,62.25000,61.48000,61.83000,52.85200,0.02%,11532170 +2020-10-13,61.56000,62.01000,60.98000,61.13000,52.25300,-1.13%,8374420 +2020-10-14,61.11000,61.63000,60.72100,61.00000,52.14200,-0.21%,8823159 +2020-10-15,60.59000,60.90000,60.31000,60.42000,51.64600,-0.95%,13105283 +2020-10-16,60.67000,61.74000,60.65000,61.24000,52.34700,1.36%,9385613 +2020-10-19,61.80000,62.42000,60.50500,60.77000,51.94600,-0.77%,10999136 +2020-10-20,61.09000,61.26800,60.53000,60.64000,51.83400,-0.21%,6635199 +2020-10-21,60.39000,60.75000,59.95000,60.03000,51.31300,-1.01%,8004805 +2020-10-22,59.98000,61.01000,59.95000,60.76000,51.93700,1.22%,7038473 +2020-10-23,60.83000,61.22000,60.07200,60.13000,51.39800,-1.04%,7336812 +2020-10-26,59.82000,60.14000,59.03500,59.67000,51.00500,-0.77%,7484139 +2020-10-27,59.26000,59.84000,58.56000,58.74000,50.21000,-1.56%,10008246 +2020-10-28,58.00000,58.54000,57.40000,57.76000,49.37300,-1.67%,11931155 +2020-10-29,57.81000,58.43000,56.75400,57.92000,49.50900,0.28%,8838608 +2020-10-30,57.71000,58.48000,57.59000,58.45000,49.96200,0.92%,11156016 +2020-11-02,59.19000,59.64000,58.84000,59.49000,50.85100,1.78%,10318907 +2020-11-03,61.01000,62.24000,60.21000,61.24000,52.34700,2.94%,14235975 +2020-11-04,63.96000,66.23000,63.75000,65.43000,55.92900,6.84%,24699665 +2020-11-05,64.99000,65.38000,63.54000,63.75000,54.49300,-2.57%,17676076 +2020-11-06,63.61000,64.92000,63.38000,63.80000,54.53600,0.08%,9680121 +2020-11-09,65.12000,66.08000,63.99000,64.08000,54.77500,0.44%,15533290 +2020-11-10,64.21000,64.79500,63.71000,64.52000,55.15100,0.69%,11210020 +2020-11-11,65.07000,65.12000,63.02500,63.42000,54.21100,-1.70%,8269684 +2020-11-12,63.14000,63.14000,62.19500,62.75000,53.63800,-1.06%,7603951 +2020-11-13,62.79000,64.04000,62.77000,63.62000,54.38200,1.39%,9435226 +2020-11-16,64.12000,64.93000,63.84500,64.50000,55.13400,1.38%,7199552 +2020-11-17,64.47000,64.70000,63.88000,64.32000,54.98000,-0.28%,8610180 +2020-11-18,64.67000,64.70000,62.00000,62.01000,53.00500,-3.59%,12455274 +2020-11-19,62.20000,62.40000,61.15000,62.09000,53.07400,0.13%,9025456 +2020-11-20,61.85000,62.33000,61.40000,61.61000,52.66400,-0.77%,8305175 +2020-11-23,61.74000,62.01000,61.08000,61.92000,52.92900,0.50%,9595949 +2020-11-24,61.95000,63.51000,61.88000,63.22000,54.04000,2.10%,13471740 +2020-11-25,63.42000,63.50000,62.20000,62.84000,53.71500,-0.60%,9520905 +2020-11-27,63.28000,63.69000,62.88000,63.05000,53.89400,0.33%,4178758 +2020-11-30,63.05000,63.27000,61.99000,62.40000,53.33900,-1.03%,14996593 +2020-12-01,63.15000,63.74000,62.33500,62.41000,53.34700,0.02%,9865872 +2020-12-02,62.41000,62.83000,61.90000,62.18000,53.15100,-0.37%,8077211 +2020-12-03,62.00000,62.28700,61.58000,61.78000,52.80900,-0.64%,10944865 +2020-12-04,61.79000,62.31000,61.65000,62.31000,53.26200,0.86%,8159036 +2020-12-07,62.19000,62.59000,60.97000,61.20000,52.31300,-1.78%,8974004 +2020-12-08,61.17000,61.78000,60.85000,61.12000,52.24500,-0.13%,10830625 +2020-12-09,61.50000,61.56000,60.33000,60.92000,52.07400,-0.33%,10244472 +2020-12-10,60.91000,61.04000,59.96000,60.20000,51.45800,-1.18%,9428615 +2020-12-11,60.33000,61.47000,60.20000,60.72000,51.90300,0.86%,10021620 +2020-12-14,61.01000,61.10200,59.92000,59.97000,51.26200,-1.24%,11400404 +2020-12-15,61.26000,62.64000,60.85000,62.57000,53.48400,4.34%,14943243 +2020-12-16,62.50000,63.27900,62.29000,62.34000,53.28800,-0.37%,9498025 +2020-12-17,62.57000,62.82000,61.99000,62.54000,53.45900,0.32%,10642358 +2020-12-18,62.65000,63.45000,62.43600,63.12000,53.95400,0.93%,21177770 +2020-12-21,62.00000,62.12000,61.34000,62.01000,53.00500,-1.76%,13055650 +2020-12-22,61.77000,61.97000,61.13000,61.43000,52.51000,-0.94%,8114059 +2020-12-23,61.37000,61.63000,61.00000,61.00000,52.14200,-0.70%,6235071 +2020-12-24,61.12000,61.36000,60.93500,61.15000,52.27000,0.25%,3099674 +2020-12-28,61.42000,61.74000,60.80500,61.12000,52.24500,-0.05%,6494459 +2020-12-29,61.70000,61.94000,61.34000,61.42000,52.50100,0.49%,6653445 +2020-12-30,61.62000,62.16000,61.48000,61.92000,52.92900,0.81%,6624061 +2020-12-31,61.44000,62.11000,60.96500,62.03000,53.44100,0.18%,8649307 +2021-01-04,61.74000,62.15000,60.50000,61.38000,52.88100,-1.05%,12429551 +2021-01-05,61.11000,61.71000,60.46500,61.55000,53.02800,0.28%,11584571 +2021-01-06,60.55000,62.04500,60.52000,61.70000,53.15700,0.24%,12426224 +2021-01-07,61.34000,62.63000,61.00000,62.36000,53.72600,1.07%,10932145 +2021-01-08,62.19000,63.18000,62.15000,62.49000,53.83800,0.21%,10010525 +2021-01-11,63.40000,65.24500,63.24000,64.97000,55.97400,3.97%,18251240 +2021-01-12,65.36000,66.30000,64.91000,65.43000,56.37100,0.71%,15726604 +2021-01-13,65.50000,65.96000,64.64000,64.73000,55.76800,-1.07%,10292364 +2021-01-14,64.91000,66.37000,64.78000,66.02000,56.87900,1.99%,12479839 +2021-01-15,66.02000,66.86000,65.54000,66.54000,57.32700,0.79%,11296524 +2021-01-19,66.85000,67.16000,66.32500,66.74000,57.49900,0.30%,10847814 +2021-01-20,66.57000,66.82000,66.00000,66.25000,57.07700,-0.73%,9609597 +2021-01-21,65.65000,66.20000,63.98000,64.18000,55.29400,-3.12%,14066129 +2021-01-22,63.89000,65.02500,63.76000,64.56000,55.62100,0.59%,9071894 +2021-01-25,64.64000,65.14000,63.96000,64.83000,55.85400,0.42%,9171007 +2021-01-26,64.50000,65.65000,64.38000,64.44000,55.51800,-0.60%,11284071 +2021-01-27,63.89000,63.89000,61.90000,62.02000,53.43300,-3.76%,13847661 +2021-01-28,62.83000,63.37500,62.20000,62.29000,53.66500,0.44%,17514730 +2021-01-29,62.30000,62.80000,61.03000,61.43000,52.92400,-1.38%,16091962 +2021-02-01,61.91000,62.86500,61.66000,62.21000,53.59700,1.27%,11240855 +2021-02-02,63.00000,64.63500,62.89000,62.94000,54.22500,1.17%,15887125 +2021-02-03,62.87000,63.21000,62.01000,62.03000,53.44100,-1.45%,15114986 +2021-02-04,62.00000,62.89000,61.24000,61.56000,53.03600,-0.76%,15997011 +2021-02-05,61.06000,61.76600,60.50500,60.92000,52.48500,-1.04%,16249169 +2021-02-08,61.35000,61.36600,59.67000,60.23000,51.89100,-1.13%,18864254 +2021-02-09,60.23000,60.34000,59.68000,59.76000,51.48600,-0.78%,14109343 +2021-02-10,60.10000,60.53000,59.61000,60.00000,51.69200,0.40%,12530424 +2021-02-11,60.00000,60.22000,59.69500,59.99000,51.68400,-0.02%,8256806 +2021-02-12,59.86000,60.27500,59.65000,59.99000,51.68400,,9493630 +2021-02-16,60.10000,60.37000,59.37000,59.40000,51.17600,-0.98%,12386405 +2021-02-17,59.49000,60.93000,59.42000,60.59000,52.20100,2.00%,11660814 +2021-02-18,60.31000,61.72000,60.30000,61.02000,52.57100,0.71%,14078837 +2021-02-19,61.14000,61.50000,60.52000,60.60000,52.20900,-0.69%,16997139 +2021-02-22,60.42000,61.24100,59.71000,60.99000,52.54500,0.64%,9404784 +2021-02-23,61.20000,61.38000,60.02500,60.72000,52.31300,-0.44%,13742028 +2021-02-24,60.90000,62.92000,60.87000,62.59000,53.92400,3.08%,16517945 +2021-02-25,62.43000,63.17000,61.81000,62.10000,53.50200,-0.78%,14392484 +2021-02-26,62.03000,62.70000,61.26000,61.33000,52.83800,-1.24%,13207038 +2021-03-01,61.90000,62.06500,61.52000,61.63000,53.09700,0.49%,7325039 +2021-03-02,61.95000,62.18000,61.21000,61.27000,52.78700,-0.58%,9584864 +2021-03-03,61.05000,61.35000,59.96500,60.75000,52.33900,-0.85%,13599944 +2021-03-04,60.54000,60.96000,58.62500,59.34000,51.12400,-2.32%,17309768 +2021-03-05,59.51000,60.59000,59.33000,60.43000,52.06300,1.84%,14980107 +2021-03-08,60.60000,61.71500,60.13000,60.45000,52.08000,0.03%,10617262 +2021-03-09,60.79000,61.86000,60.56000,60.57000,52.18400,0.20%,12662469 +2021-03-10,61.14000,61.28000,60.46000,60.93000,52.49400,0.59%,10240153 +2021-03-11,61.00000,61.19000,60.35000,60.35000,51.99400,-0.95%,10099541 +2021-03-12,60.43000,60.94000,60.20000,60.64000,52.24400,0.48%,8029976 +2021-03-15,60.66000,61.44000,60.29000,61.39000,52.89000,1.24%,10950517 +2021-03-16,61.34000,62.14000,61.34000,61.90000,53.32900,0.83%,10162998 +2021-03-17,62.09000,62.54000,61.45000,62.18000,53.57100,0.45%,9548122 +2021-03-18,61.98000,63.23500,61.86000,62.33000,53.70000,0.24%,12145590 +2021-03-19,62.07000,62.75000,61.36500,62.70000,54.01900,0.59%,32082150 +2021-03-22,62.20000,63.52000,62.11000,63.38000,54.60500,1.08%,16103356 +2021-03-23,63.38000,63.53000,62.59000,62.62000,53.95000,-1.20%,11014517 +2021-03-24,62.46000,62.89000,62.27000,62.30000,53.67400,-0.51%,9626293 +2021-03-25,63.00000,63.00000,61.98000,62.79000,54.09600,0.79%,11157337 +2021-03-26,62.95000,63.98000,62.83000,63.94000,55.08700,1.83%,12538045 +2021-03-29,63.86000,64.41500,63.65500,64.07000,55.19900,0.20%,9703165 +2021-03-30,64.00000,64.08000,63.17000,63.31000,54.54400,-1.19%,12232667 +2021-03-31,62.90000,63.77000,62.78000,63.13000,54.81100,-0.28%,12678977 +2021-04-01,63.18000,63.34000,62.54000,62.93000,54.63800,-0.32%,9725919 +2021-04-05,62.90000,63.60000,62.88000,63.16000,54.83700,0.37%,8868054 +2021-04-06,63.21000,63.30000,61.89000,61.98000,53.81300,-1.87%,14002245 +2021-04-07,62.01000,62.54000,61.93000,62.06000,53.88200,0.13%,11799686 +2021-04-08,62.20000,62.42000,61.76000,61.91000,53.75200,-0.24%,7846938 +2021-04-09,61.80000,62.64000,61.68000,62.61000,54.36000,1.13%,7867969 +2021-04-12,62.53000,62.77700,62.27000,62.69000,54.42900,0.13%,11162959 +2021-04-13,62.91000,63.74000,62.75000,63.58000,55.20200,1.42%,9451107 +2021-04-14,63.75000,63.96000,63.58000,63.81000,55.40200,0.36%,7639852 +2021-04-15,64.00000,64.73000,63.92000,64.44000,55.94900,0.99%,9833960 +2021-04-16,64.93000,65.63900,64.73900,65.46000,56.83400,1.58%,14589457 +2021-04-19,65.42000,65.92500,65.21000,65.60000,56.95600,0.21%,11851071 +2021-04-20,65.45000,66.53000,65.42000,66.08000,57.37300,0.73%,9685442 +2021-04-21,66.52000,66.89000,66.08000,66.32000,57.58100,0.36%,9532118 +2021-04-22,66.15000,66.56000,65.82000,66.32000,57.58100,,12914497 +2021-04-23,66.30000,66.93000,65.86000,66.01000,57.31200,-0.47%,14716281 +2021-04-26,65.96000,66.00000,65.08000,65.89000,57.20800,-0.18%,11768760 +2021-04-27,66.00000,66.28000,65.60000,65.96000,57.26800,0.11%,7472353 +2021-04-28,66.10000,66.38500,65.75000,66.03000,57.32900,0.11%,7645614 +2021-04-29,65.00000,65.26000,62.40500,62.89000,54.60300,-4.76%,21473280 +2021-04-30,62.00000,62.76500,61.51000,62.42000,54.19500,-0.75%,17026151 +2021-05-03,62.70000,63.58500,62.65000,63.48000,55.11500,1.70%,10740367 +2021-05-04,63.38000,64.21000,63.34000,63.95000,55.52300,0.74%,10563202 +2021-05-05,63.90000,64.85000,63.86000,64.68000,56.15700,1.14%,12772600 +2021-05-06,64.60000,64.72000,64.05000,64.46000,55.96600,-0.34%,11097806 +2021-05-07,64.70000,65.39000,64.19000,64.44000,55.94900,-0.03%,7847026 +2021-05-10,64.64000,65.29000,64.59000,64.70000,56.17400,0.40%,10312257 +2021-05-11,64.43000,64.90000,64.05000,64.26000,55.79200,-0.68%,9508829 +2021-05-12,64.43000,65.23000,64.25000,64.53000,56.02700,0.42%,10640891 +2021-05-13,64.44000,65.34000,64.44000,65.04000,56.47000,0.79%,8611631 +2021-05-14,65.20000,65.29000,64.61500,64.88000,56.33100,-0.25%,7555502 +2021-05-17,64.84000,65.84000,64.84000,65.46000,56.83400,0.89%,9173401 +2021-05-18,65.42000,65.80000,65.13000,65.60000,56.95600,0.21%,6668342 +2021-05-19,65.32000,65.58000,64.59000,65.55000,56.91200,-0.08%,7622984 +2021-05-20,65.32000,67.23000,65.26000,67.00000,58.17100,2.21%,13165041 +2021-05-21,67.24000,67.92000,66.97500,67.05000,58.21500,0.07%,9442092 +2021-05-24,67.27000,67.96000,67.21000,67.29000,58.42300,0.36%,8441759 +2021-05-25,67.34000,67.56000,66.67000,66.76000,57.96300,-0.79%,9349798 +2021-05-26,66.72000,66.80000,65.99000,66.13000,57.41600,-0.94%,8504119 +2021-05-27,66.30000,66.65000,65.58000,65.71000,57.05100,-0.64%,12255355 +2021-05-28,65.66000,66.21000,65.60000,65.72000,57.06000,0.02%,6356983 +2021-06-01,66.40000,66.40000,65.03000,65.10000,56.52200,-0.94%,8796596 +2021-06-02,65.24000,65.42000,64.53500,64.69000,56.16600,-0.63%,7517295 +2021-06-03,64.47000,65.08500,64.28500,64.80000,56.26100,0.17%,7819427 +2021-06-04,64.98000,65.23000,64.86000,64.94000,56.38300,0.22%,8046020 +2021-06-07,65.03000,65.41000,64.73000,64.77000,56.23500,-0.26%,7974104 +2021-06-08,64.81000,64.89000,63.22000,63.70000,55.30600,-1.65%,14421168 +2021-06-09,64.02000,65.55000,63.92000,65.40000,56.78200,2.67%,13693770 +2021-06-10,65.55000,67.70000,65.42000,67.39000,58.51000,3.04%,15019347 +2021-06-11,67.89000,67.94000,66.78000,67.34000,58.46700,-0.07%,9541745 +2021-06-14,67.32000,67.45000,66.65000,67.29000,58.42300,-0.07%,5426846 +2021-06-15,67.50000,67.57000,66.91600,67.42000,58.53600,0.19%,6247883 +2021-06-16,67.42000,67.86000,66.83800,66.92000,58.10200,-0.74%,10771967 +2021-06-17,67.03000,67.17000,66.23000,66.77000,57.97200,-0.22%,8841491 +2021-06-18,66.40000,66.73000,65.78000,66.47000,57.71100,-0.45%,15038504 +2021-06-21,66.61000,67.16000,66.48000,66.83000,58.02400,0.54%,10195528 +2021-06-22,66.75000,66.79000,65.71000,65.94000,57.25100,-1.33%,9458979 +2021-06-23,66.15000,66.22000,65.24000,65.26000,56.66100,-1.03%,7473095 +2021-06-24,65.46000,66.21000,65.41000,65.85000,57.17300,0.90%,6742227 +2021-06-25,65.93000,67.09000,65.71000,66.74000,57.94600,1.35%,22602671 +2021-06-28,66.72000,66.99000,66.12000,66.40000,57.65000,-0.51%,8769894 +2021-06-29,66.40000,66.61000,66.09000,66.27000,57.53800,-0.20%,5328301 +2021-06-30,66.31000,67.16000,66.19000,66.82000,58.01500,0.83%,10120077 +2021-07-01,66.42000,66.73600,66.25000,66.56000,58.21500,-0.39%,8425573 +2021-07-02,66.76000,66.98000,66.33500,66.95000,58.55600,0.59%,6884442 +2021-07-06,66.68000,66.81000,66.05000,66.65000,58.29300,-0.45%,9573154 +2021-07-07,66.77000,67.19000,66.22000,67.14000,58.72200,0.74%,7936407 +2021-07-08,66.65000,66.79900,66.06500,66.69000,58.32800,-0.67%,11435039 +2021-07-09,66.70000,67.57000,66.70000,67.16000,58.74000,0.70%,8895464 +2021-07-12,67.06000,67.86000,67.00000,67.50000,59.03700,0.51%,7978918 +2021-07-13,67.22000,67.61000,67.01000,67.44000,58.98400,-0.09%,5535671 +2021-07-14,67.53000,67.99000,67.20000,67.88000,59.36900,0.65%,7133198 +2021-07-15,67.65000,67.94000,67.12000,67.43000,58.97600,-0.66%,7473042 +2021-07-16,67.44000,67.57500,66.82000,67.30000,58.86200,-0.19%,6381583 +2021-07-19,66.80000,67.26000,65.78000,66.36000,58.04000,-1.40%,11138050 +2021-07-20,66.50000,67.67000,66.44000,66.72000,58.35500,0.54%,8710290 +2021-07-21,67.11000,67.24000,66.56000,67.16000,58.74000,0.66%,5796423 +2021-07-22,67.14000,68.00000,66.93000,67.96000,59.43900,1.19%,11068392 +2021-07-23,68.00000,68.53000,67.80000,68.34000,59.77200,0.56%,7092295 +2021-07-26,68.22000,68.33800,67.49000,67.69000,59.20300,-0.95%,8306010 +2021-07-27,67.26000,67.72000,67.05000,67.49000,59.02800,-0.30%,11190403 +2021-07-28,67.60000,68.99000,67.01000,68.73000,60.11300,1.84%,11626237 +2021-07-29,69.00000,69.27000,68.05000,68.15000,59.60500,-0.84%,8626626 +2021-07-30,68.15000,68.51500,67.49000,67.87000,59.36000,-0.41%,10007965 +2021-08-02,68.20000,68.70000,67.96000,68.02000,59.49200,0.22%,6562338 +2021-08-03,68.30000,69.33000,68.00000,69.31000,60.62000,1.90%,8780184 +2021-08-04,68.93000,69.34000,68.45000,68.49000,59.90300,-1.18%,5857259 +2021-08-05,68.67000,68.76000,67.97000,68.42000,59.84200,-0.10%,5484420 +2021-08-06,68.39000,68.40000,67.75500,68.12000,59.57900,-0.44%,6632924 +2021-08-09,68.20000,68.33500,67.22000,67.38000,58.93200,-1.09%,8154284 +2021-08-10,67.44000,67.56500,66.77000,67.38000,58.93200,,7415301 +2021-08-11,67.53000,67.73000,66.75000,66.87000,58.48600,-0.76%,5768895 +2021-08-12,66.77000,67.21500,66.60000,66.95000,58.55600,0.12%,5723777 +2021-08-13,67.01000,67.83000,66.98000,67.51000,59.04600,0.84%,4856636 +2021-08-16,67.51000,68.70000,67.50000,68.68000,60.06900,1.73%,6754383 +2021-08-17,68.68000,69.16000,68.21000,68.96000,60.31400,0.41%,7560505 +2021-08-18,68.99000,69.06500,67.86000,67.93000,59.41300,-1.49%,6863806 +2021-08-19,67.65000,69.11000,67.56000,68.51000,59.92000,0.85%,11707421 +2021-08-20,68.71000,69.34500,68.30000,69.20000,60.52400,1.01%,9053384 +2021-08-23,69.26000,69.75000,68.88000,68.94000,60.29600,-0.38%,7988781 +2021-08-24,68.84000,68.85000,68.19000,68.52000,59.92900,-0.61%,5125210 +2021-08-25,68.26000,68.31000,67.30000,67.60000,59.12400,-1.34%,7639728 +2021-08-26,67.43000,67.76000,66.95000,66.99000,58.59100,-0.90%,4697743 +2021-08-27,67.08000,67.22000,66.58000,66.60000,58.25000,-0.58%,6863365 +2021-08-30,66.71000,67.48000,66.51000,67.21000,58.78300,0.92%,4257408 +2021-08-31,67.05000,67.65000,66.76700,66.86000,58.47700,-0.52%,8502980 +2021-09-01,67.29000,67.29000,65.44000,65.81000,57.55900,-1.57%,10320360 +2021-09-02,65.97000,66.12000,65.49500,66.12000,57.83000,0.47%,7064746 +2021-09-03,65.97000,65.97000,65.29000,65.61000,57.38400,-0.77%,7772465 +2021-09-07,65.44000,65.56000,64.65000,65.19000,57.01700,-0.64%,8789056 +2021-09-08,64.61000,65.14000,64.02000,64.92000,56.78000,-0.41%,12231581 +2021-09-09,64.44000,64.75900,63.45000,63.58000,55.60800,-2.06%,11245981 +2021-09-10,63.72000,63.87400,62.95500,63.13000,55.21500,-0.71%,10017217 +2021-09-13,63.47000,63.51000,62.56400,62.84000,54.96100,-0.46%,9031468 +2021-09-14,63.06000,63.08500,61.97000,62.11000,54.32300,-1.16%,8009689 +2021-09-15,61.98000,62.46500,61.81000,62.00000,54.22600,-0.18%,7981363 +2021-09-16,61.86000,62.05000,60.66000,61.23000,53.55300,-1.24%,13621881 +2021-09-17,60.51000,61.41500,60.36000,61.31000,53.62300,0.13%,20450495 +2021-09-20,60.64000,61.38000,60.15500,60.50000,52.91500,-1.32%,15426767 +2021-09-21,60.54000,61.13000,60.31000,60.33000,52.76600,-0.28%,10157710 +2021-09-22,60.50000,60.66000,60.05000,60.15000,52.60800,-0.30%,9661257 +2021-09-23,60.40000,61.33500,60.22000,60.63000,53.02800,0.80%,9393688 +2021-09-24,60.50000,61.10000,60.17000,60.23000,52.67800,-0.66%,9541676 +2021-09-27,60.11000,60.71500,59.78800,59.84000,52.33700,-0.65%,8231795 +2021-09-28,59.88000,60.23000,59.37500,59.84000,52.33700,,10812462 +2021-09-29,59.90000,60.94000,59.90000,60.62000,53.01900,1.30%,9043339 +2021-09-30,60.18000,60.57000,59.15000,59.17000,52.18000,-2.39%,11996910 +2021-10-01,59.37000,59.75800,58.65000,59.51000,52.48000,0.57%,11187980 +2021-10-04,59.40000,60.02500,58.85000,58.93000,51.96800,-0.97%,12532840 +2021-10-05,58.86000,59.68000,58.83000,59.15000,52.16200,0.37%,11406467 +2021-10-06,59.11000,59.23000,58.60000,59.19000,52.19700,0.07%,9283426 +2021-10-07,58.75000,59.34500,58.37000,59.01000,52.03900,-0.30%,13798239 +2021-10-08,58.87000,58.99000,56.80500,57.26000,50.49500,-2.97%,27249584 +2021-10-11,57.32000,57.77000,57.01000,57.42000,50.63700,0.28%,10741680 +2021-10-12,57.52000,58.84000,56.82000,57.06000,50.31900,-0.63%,11736296 +2021-10-13,57.06000,57.39000,56.66000,57.07000,50.32800,0.02%,9881931 +2021-10-14,57.07000,58.16500,57.01000,57.70000,50.88400,1.10%,9028565 +2021-10-15,58.11000,58.69000,57.91000,58.36000,51.46600,1.14%,9445535 +2021-10-18,58.01000,58.15000,56.92000,56.94000,50.21300,-2.43%,13320593 +2021-10-19,57.18000,57.64000,57.02100,57.59000,50.78700,1.14%,9390163 +2021-10-20,57.91000,58.59600,57.90000,58.07000,51.21000,0.83%,9010325 +2021-10-21,58.09000,58.10000,57.37000,57.81000,50.98100,-0.45%,7158963 +2021-10-22,57.81000,59.00000,57.43000,57.60000,50.79500,-0.36%,6884484 +2021-10-25,57.71500,58.16000,57.52000,57.81000,50.98100,0.36%,9716081 +2021-10-26,57.90000,58.35000,57.62000,58.24000,51.36000,0.74%,9984561 +2021-10-27,58.35000,58.42000,56.11000,56.49000,49.81600,-3.00%,18773668 +2021-10-28,56.53000,57.75000,56.35000,57.13000,50.38100,1.13%,16380800 +2021-10-29,57.25000,58.57000,57.13800,58.40000,51.50100,2.22%,17066964 +2021-11-01,58.30000,59.22000,58.29000,58.68000,51.74800,0.48%,13198506 +2021-11-02,58.77500,59.62700,58.29000,58.63000,51.70400,-0.09%,13416524 +2021-11-03,58.55000,59.47000,58.41000,59.36000,52.34700,1.25%,12305773 +2021-11-04,59.44000,59.69000,58.60500,59.25000,52.25000,-0.19%,9831027 +2021-11-05,59.08000,59.86000,58.76500,59.45000,52.42700,0.34%,10625194 +2021-11-08,59.80000,60.20000,59.06000,59.41000,52.39100,-0.07%,10294233 +2021-11-09,59.41000,59.65000,59.20000,59.46000,52.43600,0.08%,9069556 +2021-11-10,59.30000,59.94500,59.30000,59.39000,52.37400,-0.12%,11005208 +2021-11-11,59.40000,59.69000,59.14300,59.19000,52.19700,-0.34%,8148741 +2021-11-12,58.82000,59.70000,58.75500,59.43000,52.40900,0.41%,9234805 +2021-11-15,59.80000,60.06000,59.49000,59.62000,52.57700,0.32%,10543303 +2021-11-16,59.50000,59.94000,58.85100,59.10000,52.11800,-0.87%,9320328 +2021-11-17,59.00000,59.75000,58.35000,59.44000,52.41800,0.58%,12324544 +2021-11-18,59.45000,59.70000,58.74000,59.04000,52.06500,-0.67%,9816342 +2021-11-19,59.13000,59.42000,57.80000,57.83000,50.99800,-2.05%,13881067 +2021-11-22,57.81000,58.32000,57.02000,57.04000,50.30100,-1.37%,14186887 +2021-11-23,57.29000,57.95500,57.20000,57.45000,50.66300,0.72%,14466276 +2021-11-24,57.42000,57.72000,56.56000,56.81000,50.09900,-1.11%,17685249 +2021-11-26,56.31000,56.73000,55.82000,56.53000,49.85200,-0.49%,15832297 +2021-11-29,55.84000,56.30000,54.60000,54.64000,48.18500,-3.34%,22025041 +2021-11-30,54.16000,54.35000,53.22000,53.63000,47.29400,-1.85%,25407168 +2021-12-01,53.94000,55.96000,53.91000,54.95000,48.45800,2.46%,20203716 +2021-12-02,54.99000,55.88000,54.67000,55.41000,48.86400,0.84%,17193718 +2021-12-03,55.76000,56.69000,55.76000,56.32000,49.66700,1.64%,18445586 +2021-12-06,56.52000,57.54000,56.45000,56.83000,50.11600,0.91%,18988276 +2021-12-07,57.05000,57.76000,56.94000,57.13000,50.38100,0.53%,13037755 +2021-12-08,57.39000,57.87800,57.15000,57.60000,50.79500,0.82%,11391695 +2021-12-09,57.24000,57.80000,56.91000,57.54000,50.74200,-0.10%,13622749 +2021-12-10,57.61000,57.80000,56.11000,56.36000,49.70200,-2.05%,14467212 +2021-12-13,57.26000,59.37000,57.11000,59.05000,52.07400,4.77%,18908352 +2021-12-14,58.80000,60.43000,58.60000,59.51000,52.48000,0.78%,21215255 +2021-12-15,59.62000,60.88000,59.60000,60.61000,53.45000,1.85%,18498209 +2021-12-16,61.00000,62.67000,60.79000,62.17000,54.82500,2.57%,17947175 +2021-12-17,62.30000,62.57000,61.36000,61.56000,54.28800,-0.98%,24454223 +2021-12-20,61.44000,62.04000,60.88000,61.72000,54.42900,0.26%,10894348 +2021-12-21,62.00000,62.24000,61.25000,61.45000,54.19000,-0.44%,8669723 +2021-12-22,61.36000,62.28000,60.93000,62.10000,54.76400,1.06%,15119666 +2021-12-23,62.41000,62.55900,61.85500,62.05000,54.72000,-0.08%,8077302 +2021-12-27,62.09000,62.35000,61.76500,62.29000,54.93100,0.39%,9542659 +2021-12-28,62.32000,62.64000,62.11000,62.35000,54.98400,0.10%,6002478 +2021-12-29,62.19000,62.49000,62.03000,62.29000,54.93100,-0.10%,4875381 +2021-12-30,62.50000,63.17000,62.36000,62.52000,55.13400,0.37%,6247985 +2021-12-31,62.61000,62.98500,62.34500,62.35000,54.98400,-0.27%,6319229 +2022-01-03,62.07000,62.24000,61.33500,61.88000,54.57000,-0.75%,12360783 +2022-01-04,61.50000,62.31000,61.07000,62.13000,54.79000,0.40%,11415248 +2022-01-05,62.44000,63.27000,62.12000,62.16000,54.81700,0.05%,11074115 +2022-01-06,61.72000,61.79000,60.86000,61.48000,54.69300,-1.09%,8048874 +2022-01-07,61.49000,63.01000,61.21000,62.83000,55.89400,2.20%,16669963 +2022-01-10,62.80000,65.31500,62.76000,65.10000,57.91400,3.61%,27534132 +2022-01-11,64.71000,65.85000,64.31000,65.48000,58.25200,0.58%,12991069 +2022-01-12,64.86000,65.36000,64.38000,64.82000,57.66400,-1.01%,10148203 +2022-01-13,64.65000,64.95500,63.86300,64.60000,57.46900,-0.34%,8201804 +2022-01-14,64.28000,64.99000,64.24500,64.93000,57.76200,0.51%,10302187 +2022-01-18,64.68000,65.03000,63.81000,64.89000,57.72700,-0.06%,12277475 +2022-01-19,64.86000,65.33000,64.41500,64.72000,57.57500,-0.26%,11422556 +2022-01-20,64.52000,65.35000,64.13000,64.58000,57.45100,-0.22%,8523099 +2022-01-21,64.74000,64.92000,63.29000,63.54000,56.52600,-1.61%,13273172 +2022-01-24,63.18000,63.42000,61.19000,62.61000,55.69800,-1.46%,17673852 +2022-01-25,62.24000,62.81000,61.45000,62.46000,55.56500,-0.24%,16752834 +2022-01-26,62.16000,63.41000,61.86000,62.24000,55.36900,-0.35%,13664186 +2022-01-27,62.51000,64.52000,62.35000,63.86000,56.81000,2.60%,16569453 +2022-01-28,63.68000,64.92000,63.24000,64.91000,57.74500,1.64%,10848383 +2022-01-31,64.58000,65.00000,64.39000,64.89000,57.72700,-0.03%,12036686 +2022-02-01,65.01000,65.26000,64.68000,65.19000,57.99400,0.46%,12055498 +2022-02-02,64.84500,64.98000,64.03000,64.80000,57.64700,-0.60%,12312348 +2022-02-03,64.80000,65.08000,63.60000,64.07000,56.99700,-1.13%,13946666 +2022-02-04,63.14500,65.45000,62.90000,64.99000,57.81600,1.44%,13193672 +2022-02-07,65.38000,66.45000,65.00000,66.19000,58.88300,1.85%,17537971 +2022-02-08,66.25000,66.29000,65.60000,65.89000,58.61600,-0.45%,13614086 +2022-02-09,65.74000,67.27000,65.62000,67.14000,59.72800,1.90%,17159902 +2022-02-10,66.87000,67.10000,66.17000,66.51000,59.16800,-0.94%,21184508 +2022-02-11,66.42000,67.35500,66.39000,66.88000,59.49700,0.56%,15613389 +2022-02-14,66.87000,67.02000,65.82000,66.81000,59.43500,-0.10%,14939425 +2022-02-15,66.73000,68.06000,66.73000,67.77000,60.28900,1.44%,24972779 +2022-02-16,67.77000,68.39000,67.45000,67.60000,60.13800,-0.25%,14253321 +2022-02-17,67.50000,67.77600,66.79000,67.39000,59.95100,-0.31%,13456461 +2022-02-18,67.38000,67.91500,67.18000,67.55000,60.09300,0.24%,12278890 +2022-02-22,67.67000,68.27000,67.05400,67.45000,60.00400,-0.15%,15459073 +2022-02-23,67.90000,68.29000,67.46000,67.93000,60.43100,0.71%,15957764 +2022-02-24,66.49000,67.17000,66.19000,67.10000,59.69300,-1.22%,18055497 +2022-02-25,67.69000,69.32000,67.63000,68.80000,61.20500,2.53%,15719840 +2022-02-28,67.69000,68.70000,67.29100,68.67000,61.08900,-0.19%,22480239 +2022-03-01,68.12000,69.01000,68.02000,68.63000,61.05400,-0.06%,12418341 +2022-03-02,68.76000,69.24500,68.51000,68.85000,61.25000,0.32%,13004697 +2022-03-03,68.85000,69.64500,68.61000,69.11000,61.48100,0.38%,15731026 +2022-03-04,68.26000,69.54000,68.24000,69.36000,61.70300,0.36%,13076329 +2022-03-07,69.21000,69.23000,68.16500,68.77000,61.17800,-0.85%,15714941 +2022-03-08,67.93000,68.41000,67.32500,67.74000,60.26200,-1.50%,19223468 +2022-03-09,68.38000,68.62000,67.96000,68.13000,60.60900,0.58%,12430799 +2022-03-10,67.77000,68.73000,67.70500,68.42000,60.86700,0.43%,12817401 +2022-03-11,68.09000,69.49000,67.94000,68.87000,61.26700,0.66%,14023946 +2022-03-14,68.93000,69.93500,68.75000,69.24000,61.59700,0.54%,17475554 +2022-03-15,69.67000,70.19000,69.27500,69.75000,62.05000,0.74%,15977239 +2022-03-16,69.93000,70.14500,69.02000,69.66000,61.97000,-0.13%,15734335 +2022-03-17,69.69000,70.71000,69.28000,70.52000,62.73500,1.23%,17191528 +2022-03-18,70.39000,71.02000,69.91500,71.02000,63.18000,0.71%,32600722 +2022-03-21,71.48000,72.06000,70.60000,71.05000,63.20700,0.04%,17195965 +2022-03-22,71.21000,71.40000,70.27000,70.82000,63.00200,-0.32%,14068612 +2022-03-23,70.99000,71.51000,70.64000,71.38000,63.50000,0.79%,13438863 +2022-03-24,71.62000,72.60000,71.49000,72.41000,64.41700,1.44%,12981791 +2022-03-25,72.50000,73.45500,72.45000,73.28000,65.19100,1.20%,11868453 +2022-03-28,73.20000,73.74000,72.70500,73.11000,65.03900,-0.23%,10629105 +2022-03-29,72.96000,73.34000,72.66000,73.23000,65.14600,0.16%,14833460 +2022-03-30,73.52000,74.07000,73.21500,73.72000,65.58200,0.67%,12146647 +2022-03-31,73.46000,73.61500,72.98000,73.03000,65.44900,-0.94%,17143092 +2022-04-01,73.19000,73.93000,73.00000,73.82000,66.15700,1.08%,12528563 +2022-04-04,74.00000,74.89000,73.54000,73.79000,66.13000,-0.04%,13542198 +2022-04-05,73.76000,74.99000,73.56000,74.43000,66.70300,0.87%,11784369 +2022-04-06,74.18000,75.48000,73.97000,75.34000,67.51900,1.22%,15420148 +2022-04-07,75.38000,77.28000,75.30000,77.26000,69.23900,2.55%,20655640 +2022-04-08,76.82000,78.05500,76.76000,77.77000,69.69600,0.66%,22333053 +2022-04-11,77.70000,78.13000,76.47000,76.50000,68.55800,-1.63%,15560669 +2022-04-12,76.22000,77.02000,75.57000,76.55000,68.60300,0.07%,12596406 +2022-04-13,76.73000,77.14000,76.45000,76.87000,68.89000,0.42%,9960989 +2022-04-14,77.04000,78.12000,76.79000,77.51000,69.46300,0.83%,16730361 +2022-04-18,77.15000,77.23000,76.36000,76.75000,68.78200,-0.98%,13841997 +2022-04-19,76.88000,76.89000,75.98000,76.40000,68.46900,-0.46%,12875692 +2022-04-20,76.21000,77.69000,76.04000,77.28000,69.25700,1.15%,9536945 +2022-04-21,77.28000,78.17000,76.60500,77.56000,69.50800,0.36%,11110194 +2022-04-22,76.91000,77.29000,75.68000,75.75000,67.88600,-2.33%,15110671 +2022-04-25,75.74000,76.24000,74.71000,76.05000,68.15500,0.40%,14944833 +2022-04-26,75.98000,76.93500,75.56000,75.59000,67.74300,-0.60%,11492079 +2022-04-27,75.80000,76.29500,75.09000,75.81000,67.94000,0.29%,12603746 +2022-04-28,76.77000,77.74500,76.21500,77.20000,69.18600,1.83%,21440121 +2022-04-29,73.78000,76.01000,73.35000,75.27000,67.45600,-2.50%,26446511 +2022-05-02,75.37000,75.97500,74.32500,75.08000,67.28600,-0.25%,20533667 +2022-05-03,75.78000,75.99000,74.21000,75.05000,67.25900,-0.04%,14951531 +2022-05-04,75.01000,76.63500,74.80000,76.31000,68.38800,1.68%,16983252 +2022-05-05,76.39000,77.03000,75.53000,76.25000,68.33400,-0.08%,14788074 +2022-05-06,76.12000,76.85000,75.76000,76.67000,68.71100,0.55%,15177776 +2022-05-09,75.69000,77.24500,74.86000,76.27000,68.35200,-0.52%,19130728 +2022-05-10,76.82000,77.00000,75.63000,76.29000,68.37000,0.03%,15343534 +2022-05-11,76.26000,77.33000,76.07000,76.15000,68.24500,-0.18%,13678069 +2022-05-12,76.08000,76.34000,74.86000,76.30000,68.37900,0.20%,16224531 +2022-05-13,76.44000,76.59000,75.52000,75.80000,67.93100,-0.66%,13773108 +2022-05-16,76.29000,77.24500,76.08000,76.91000,68.92600,1.46%,13441149 +2022-05-17,76.94000,78.43000,76.80000,78.22000,70.10000,1.70%,14509386 +2022-05-18,78.27000,78.46500,76.84000,77.02000,69.02400,-1.53%,15026154 +2022-05-19,76.09000,76.79000,75.68500,75.96000,68.07400,-1.38%,14858836 +2022-05-20,76.50000,77.15000,75.34000,76.19000,68.28000,0.30%,17329678 +2022-05-23,76.51000,77.48000,76.46000,76.70000,68.73800,0.67%,13539433 +2022-05-24,76.70000,77.72500,76.41000,77.13000,69.12300,0.56%,13242550 +2022-05-25,77.13000,77.87000,76.66000,77.24000,69.22100,0.14%,12508564 +2022-05-26,78.11000,78.61500,77.32000,77.59000,69.53500,0.45%,12028997 +2022-05-27,77.31000,77.45000,75.46500,76.14000,68.23600,-1.87%,16315699 +2022-05-31,75.08000,75.98000,73.66900,75.45000,67.61700,-0.91%,28617102 +2022-06-01,75.34000,75.51000,74.34000,74.96000,67.17800,-0.65%,12280385 +2022-06-02,75.50000,75.60000,73.62000,75.07000,67.27700,0.15%,12805067 +2022-06-03,74.35000,75.31500,74.30000,75.17000,67.36600,0.13%,12188373 +2022-06-06,75.45000,75.62900,74.69500,75.25000,67.43800,0.11%,11551280 +2022-06-07,75.27000,76.72000,75.18000,76.59000,68.63900,1.78%,13994470 +2022-06-08,76.52000,76.81500,75.92000,76.18000,68.27200,-0.54%,7617316 +2022-06-09,76.09000,76.98000,75.82200,75.98000,68.09200,-0.26%,11760777 +2022-06-10,75.40000,75.72500,74.88000,75.09000,67.29500,-1.17%,10964783 +2022-06-13,73.86000,74.33000,73.30000,73.58000,65.94100,-2.01%,13636296 +2022-06-14,73.54000,73.78500,72.39000,72.87000,65.30500,-0.96%,14104215 +2022-06-15,73.16000,73.60000,72.46000,73.02000,65.44000,0.21%,14264612 +2022-06-16,72.47000,72.80500,71.71000,72.62000,65.08100,-0.55%,14035252 +2022-06-17,72.71000,74.37000,72.67000,73.77000,66.11200,1.58%,34761508 +2022-06-21,75.00000,77.02500,74.52000,76.47000,68.53100,3.66%,15534304 +2022-06-22,76.47000,77.41700,76.20000,76.55000,68.60300,0.10%,11130236 +2022-06-23,76.56000,77.76000,76.56000,77.69000,69.62500,1.49%,12241262 +2022-06-24,78.62000,79.00000,78.12000,78.96000,70.76300,1.63%,12372297 +2022-06-27,79.23000,80.59000,79.10000,79.98000,71.67700,1.29%,10586886 +2022-06-28,79.84000,80.40000,78.49000,78.70000,70.53000,-1.60%,8870018 +2022-06-29,78.70000,79.17000,77.99000,78.28000,70.15400,-0.53%,8723563 +2022-06-30,77.03000,77.65000,76.29000,77.00000,69.49000,-1.64%,14219721 +2022-07-01,76.98000,76.98000,75.77000,76.84000,69.34600,-0.21%,10882707 +2022-07-05,76.37000,76.64000,74.62500,75.96000,68.55200,-1.15%,12589842 +2022-07-06,76.25000,77.09500,75.97500,76.22000,68.78600,0.34%,8618855 +2022-07-07,75.88000,76.23000,75.01000,75.14000,67.81200,-1.42%,14455440 +2022-07-08,74.78000,76.03500,74.67000,75.38000,68.02800,0.32%,6589845 +2022-07-11,75.50000,75.99000,75.25000,75.56000,68.19100,0.24%,6990276 +2022-07-12,75.43000,75.96000,74.86000,75.01000,67.69400,-0.73%,9285651 +2022-07-13,74.64000,75.22000,74.41000,74.53000,67.26100,-0.64%,8562126 +2022-07-14,73.64000,74.12500,73.24000,74.01000,66.79200,-0.70%,9675745 +2022-07-15,74.82000,75.67000,74.29000,75.65000,68.27200,2.22%,10933915 +2022-07-18,75.80000,75.80000,73.49000,73.74000,66.54800,-2.52%,8995984 +2022-07-19,74.12000,74.29000,72.91500,73.14000,66.00700,-0.81%,11399124 +2022-07-20,73.28000,73.70000,72.38000,72.82000,65.71800,-0.44%,12149895 +2022-07-21,72.71000,73.33000,72.47000,73.04000,65.91700,0.30%,7238890 +2022-07-22,73.25000,73.61000,72.48000,72.95000,65.83500,-0.12%,6514385 +2022-07-25,72.79000,73.26000,72.48000,72.84000,65.73600,-0.15%,6259021 +2022-07-26,73.47000,74.23000,72.96000,73.63000,66.44900,1.08%,8957331 +2022-07-27,72.39000,74.98000,72.26000,74.81000,67.51400,1.60%,9760140 +2022-07-28,74.93000,75.16000,73.22000,74.70000,67.41500,-0.15%,9262724 +2022-07-29,74.45000,74.65000,73.17000,73.78000,66.58400,-1.23%,13459531 +2022-08-01,73.76000,74.26000,73.30000,73.62000,66.44000,-0.22%,6783110 +2022-08-02,74.18000,74.73000,73.24000,73.28000,66.13300,-0.46%,7039733 +2022-08-03,73.30000,73.51000,72.60000,72.99000,65.87100,-0.40%,8672094 +2022-08-04,72.79000,72.95000,71.97500,72.12000,65.08600,-1.19%,8601755 +2022-08-05,71.98000,72.36000,71.71000,72.12000,65.08600,,8972702 +2022-08-08,72.07000,73.83000,71.90000,73.80000,66.60200,2.33%,9844922 +2022-08-09,74.10000,75.51500,74.06000,74.96000,67.64900,1.57%,8978661 +2022-08-10,75.20000,75.32000,73.95000,74.86000,67.55900,-0.13%,8319071 +2022-08-11,74.39000,75.52000,74.28000,74.46000,67.19800,-0.53%,6142959 +2022-08-12,74.58000,75.72000,74.57000,75.57000,68.20000,1.49%,6163935 +2022-08-15,75.45000,75.50000,73.79000,74.53000,67.26100,-1.38%,11125560 +2022-08-16,74.36000,75.10000,73.84500,74.13000,66.90000,-0.54%,9026976 +2022-08-17,73.91000,74.98000,73.81000,74.56000,67.28800,0.58%,5347169 +2022-08-18,74.77000,74.97000,73.62000,74.15000,66.91800,-0.55%,5303324 +2022-08-19,74.16000,75.71000,74.16000,75.33000,67.98300,1.59%,7938388 +2022-08-22,75.33000,75.86000,74.35000,74.55000,67.27900,-1.04%,5813576 +2022-08-23,74.31000,74.49000,72.60000,72.77000,65.67300,-2.39%,9200188 +2022-08-24,73.01000,73.13000,72.36000,72.42000,65.35700,-0.48%,6142834 +2022-08-25,72.66000,72.66000,71.03000,71.50000,64.52700,-1.27%,11037022 +2022-08-26,71.92000,72.04000,71.12500,71.19000,64.24700,-0.43%,7373204 +2022-08-29,69.90000,69.91000,66.40000,66.75000,60.24000,-6.24%,18445706 +2022-08-30,66.75000,67.25000,65.95000,67.20000,60.64600,0.67%,10260513 +2022-08-31,67.33000,67.63000,66.83500,67.41000,60.83600,0.31%,13940339 +2022-09-01,67.39000,69.10000,67.21000,69.09000,62.35200,2.49%,9633255 +2022-09-02,69.37000,69.78000,68.34000,68.61000,61.91900,-0.69%,8657762 +2022-09-06,68.94000,69.07000,68.12000,68.65000,61.95500,0.06%,8416272 +2022-09-07,68.67000,69.48000,68.14000,68.76000,62.05400,0.16%,7182984 +2022-09-08,68.95000,69.58000,68.18000,69.38000,62.61400,0.90%,9147946 +2022-09-09,69.28000,70.54700,69.22000,70.16000,63.31700,1.12%,6557458 +2022-09-12,75.61000,75.99000,72.25000,72.36000,65.30300,3.14%,23830082 +2022-09-13,71.56000,72.10000,70.77000,71.04000,64.11200,-1.82%,9884738 +2022-09-14,70.54000,71.23000,70.03200,70.47000,63.59700,-0.80%,15528919 +2022-09-15,70.64000,72.13500,70.55500,71.78000,64.77900,1.86%,9499389 +2022-09-16,71.75000,72.25000,70.89500,71.52000,64.54500,-0.36%,16364807 +2022-09-19,71.05000,71.54000,69.53000,70.19000,63.34500,-1.86%,9921967 +2022-09-20,69.80000,70.06000,69.24000,69.73000,62.92900,-0.66%,7454921 +2022-09-21,69.74000,70.37000,69.44000,69.46000,62.68600,-0.39%,11856979 +2022-09-22,69.20000,71.87500,69.20000,71.29000,64.33700,2.63%,9730384 +2022-09-23,71.03000,71.37000,70.13000,70.71000,63.81400,-0.81%,8190301 +2022-09-26,70.14000,70.85000,69.69000,70.15000,63.30800,-0.79%,10244013 +2022-09-27,70.74000,71.49500,70.19500,70.36000,63.49800,0.30%,12013224 +2022-09-28,71.07000,72.08000,71.02000,72.06000,65.03200,2.42%,12412730 +2022-09-29,72.14000,72.61000,71.16000,71.71000,64.71600,-0.49%,9587799 +2022-09-30,71.78000,72.11000,70.98000,71.09000,64.15700,-0.86%,11347056 +2022-10-03,71.35500,71.51000,69.39000,70.53000,63.65100,-0.79%,12068172 +2022-10-04,70.63000,71.91300,70.10000,71.21000,64.26500,0.96%,10510674 +2022-10-05,70.94000,71.79500,70.66500,71.45000,64.48200,0.34%,6787527 +2022-10-06,70.79000,70.83000,69.90000,70.24000,63.87700,-1.69%,7545530 +2022-10-07,70.34000,70.45500,69.26000,69.70000,63.38600,-0.77%,7934641 +2022-10-10,69.18000,69.41000,68.33000,68.48000,62.27600,-1.75%,8879404 +2022-10-11,68.56000,70.36000,68.35000,69.65000,63.34000,1.71%,8941453 +2022-10-12,69.69000,70.49000,69.25000,69.28000,63.00400,-0.53%,6683977 +2022-10-13,68.56000,71.02500,68.51000,70.77000,64.35900,2.15%,9592401 +2022-10-14,70.92000,71.74000,70.48000,70.62000,64.22300,-0.21%,9993576 +2022-10-17,70.75000,71.61000,70.65000,71.38000,64.91400,1.08%,6618108 +2022-10-18,72.09000,72.47000,71.50500,71.74000,65.24100,0.50%,7938152 +2022-10-19,71.53000,71.73000,70.71000,71.14000,64.69500,-0.84%,6481802 +2022-10-20,71.05000,71.20000,70.03000,70.35000,63.97700,-1.11%,9193103 +2022-10-21,70.35000,72.52000,69.94000,72.21000,65.66900,2.64%,8217576 +2022-10-24,72.66000,73.56000,72.55000,72.99000,66.37800,1.08%,7382685 +2022-10-25,72.64000,73.21000,72.25000,72.77000,66.17800,-0.30%,7874746 +2022-10-26,73.09000,75.21000,72.48000,74.45000,67.70600,2.31%,10417551 +2022-10-27,74.28000,75.28000,73.87000,74.60000,67.84200,0.20%,9298576 +2022-10-28,75.25000,76.99000,75.08500,76.83000,69.87000,2.99%,10301369 +2022-10-31,76.59000,78.66000,76.36000,77.47000,70.45200,0.83%,12380795 +2022-11-01,77.00000,77.78500,76.63000,77.70000,70.66100,0.30%,8870661 +2022-11-02,77.66000,78.91000,77.23000,77.45000,70.43400,-0.32%,8570953 +2022-11-03,77.25000,78.69500,77.15500,78.48000,71.37100,1.33%,9062621 +2022-11-04,78.81000,79.27800,77.91000,78.78000,71.64300,0.38%,8187983 +2022-11-07,78.71000,79.68000,78.42000,79.19000,72.01600,0.52%,7683358 +2022-11-08,79.19000,80.43500,78.85500,79.98000,72.73500,1.00%,8514642 +2022-11-09,79.59000,81.17000,79.59000,79.78000,72.55300,-0.25%,9586326 +2022-11-10,80.75000,80.76000,78.63000,79.38000,72.18900,-0.50%,9884465 +2022-11-11,78.10000,78.45500,74.55400,75.96000,69.07900,-4.31%,18317676 +2022-11-14,76.59000,77.84000,76.16000,76.39000,69.47000,0.57%,14169520 +2022-11-15,76.41000,76.77000,75.26500,76.28000,69.37000,-0.14%,11212346 +2022-11-16,76.56000,77.75000,76.01500,76.15000,69.25200,-0.17%,10132730 +2022-11-17,75.64000,77.56500,75.64000,77.16000,70.17000,1.33%,7460956 +2022-11-18,77.53000,78.14000,76.98000,77.45000,70.43400,0.38%,9229754 +2022-11-21,77.65000,79.06500,77.62000,78.96000,71.80700,1.95%,8972520 +2022-11-22,79.01000,79.56000,78.78000,78.86000,71.71600,-0.13%,7074992 +2022-11-23,78.60000,79.22000,78.53000,79.14000,71.97100,0.36%,5700281 +2022-11-25,79.31000,79.78000,79.14000,79.24000,72.06200,0.13%,4734955 +2022-11-28,79.28000,79.70000,78.81500,79.14000,71.97100,-0.13%,6270445 +2022-11-29,78.81000,79.11000,78.30000,79.03000,71.87100,-0.14%,6439685 +2022-11-30,79.75000,80.30000,78.63500,80.28000,73.00700,1.58%,19261916 +2022-12-01,80.48000,81.43500,80.05000,80.88000,73.55300,0.75%,10308641 +2022-12-02,80.37000,81.16000,80.37000,81.13000,73.78000,0.31%,6366693 +2022-12-05,80.93000,81.42000,80.40000,80.70000,73.38900,-0.53%,6791321 +2022-12-06,80.70000,81.24000,79.47500,79.92000,72.68000,-0.97%,7728750 +2022-12-07,78.76000,80.23000,78.65000,79.93000,72.68900,0.01%,7799014 +2022-12-08,79.98000,80.08000,79.47000,79.88000,72.64400,-0.06%,6810115 +2022-12-09,80.13000,80.67000,78.73000,78.83000,71.68900,-1.31%,8857094 +2022-12-12,78.94000,79.14000,78.29000,78.89000,71.74300,0.08%,7055299 +2022-12-13,79.36000,79.36000,77.27000,77.35000,70.34300,-1.95%,15614368 +2022-12-14,77.81000,77.90000,76.77000,77.14000,70.15200,-0.27%,9197883 +2022-12-15,76.92000,77.21000,74.71000,75.00000,68.20600,-2.77%,10646611 +2022-12-16,74.48000,74.94000,73.37000,73.49000,66.83300,-2.01%,27045593 +2022-12-19,73.66000,74.23000,72.64500,73.16000,66.53200,-0.45%,8157537 +2022-12-20,73.32000,73.65500,72.44500,72.65000,66.06900,-0.70%,9231752 +2022-12-21,72.75000,73.54700,72.30500,73.33000,66.68700,0.94%,8469725 +2022-12-22,73.09000,73.86000,72.84000,73.83000,67.14200,0.68%,7600797 +2022-12-23,73.75000,73.88500,72.51400,72.89000,66.28700,-1.27%,7029892 +2022-12-27,73.18000,73.29000,72.12000,72.61000,66.03200,-0.38%,5971713 +2022-12-28,72.87000,72.96000,71.92000,71.99000,65.46800,-0.85%,5192116 +2022-12-29,72.30000,72.64100,71.86500,72.10000,65.56800,0.15%,4288394 +2022-12-30,72.13000,72.28000,70.87000,71.95000,65.43200,-0.21%,7029295 +2023-01-03,71.76000,72.96500,71.68000,72.26000,65.71400,0.43%,7792470 +2023-01-04,72.25000,73.26000,71.73000,72.62000,66.04100,0.50%,9948765 +2023-01-05,71.74000,72.38000,71.53000,71.92000,65.92300,-0.96%,8112043 +2023-01-06,72.35000,73.39500,72.10000,73.00000,66.91300,1.50%,7311144 +2023-01-09,73.12000,73.16000,70.75000,71.01000,65.08900,-2.73%,13005108 +2023-01-10,71.28000,71.70000,70.79000,71.65000,65.67600,0.90%,6673432 +2023-01-11,71.51000,71.98000,71.02400,71.94000,65.94100,0.40%,7268727 +2023-01-12,71.68000,71.94500,71.06000,71.60000,65.63000,-0.47%,6779639 +2023-01-13,71.63000,72.52000,71.43000,72.51000,66.46400,1.27%,9117258 +2023-01-17,73.11000,73.49000,72.01000,72.31000,66.28100,-0.28%,8964877 +2023-01-18,72.34000,72.67000,72.08000,72.14000,66.12500,-0.24%,8371080 +2023-01-19,72.35000,73.87000,72.16000,73.75000,67.60100,2.23%,9387538 +2023-01-20,73.90000,74.15000,73.34500,74.15000,67.96700,0.54%,10518210 +2023-01-23,74.09000,74.20000,72.85000,73.26000,67.15100,-1.20%,7426541 +2023-01-24,73.00000,75.00000,72.12000,72.34000,66.30800,-1.26%,7300175 +2023-01-25,72.56000,73.24000,72.01000,73.17000,67.06900,1.15%,6638238 +2023-01-26,73.11000,73.20000,71.98000,72.99000,66.90400,-0.25%,6528426 +2023-01-27,72.99000,73.45000,72.34000,72.45000,66.40900,-0.74%,5426690 +2023-01-30,72.59000,72.91000,71.88000,72.03000,66.02400,-0.58%,8900571 +2023-01-31,72.11000,72.66000,71.65000,72.65000,66.59200,0.86%,9375243 +2023-02-01,72.94000,72.94000,70.81000,71.23000,65.29100,-1.95%,10727712 +2023-02-02,70.32000,72.88000,69.80000,72.77000,66.70200,2.16%,13015384 +2023-02-03,73.21000,74.47000,72.61000,74.45000,68.24200,2.31%,10211883 +2023-02-06,74.45000,75.18000,74.23000,74.53000,68.31600,0.11%,7112719 +2023-02-07,74.55000,74.69000,73.98000,74.52000,68.30600,-0.01%,8726335 +2023-02-08,74.31000,74.42000,72.94000,73.65000,67.50900,-1.17%,10149833 +2023-02-09,73.49000,73.84000,71.43000,71.49000,65.52900,-2.93%,12828931 +2023-02-10,71.71000,72.35500,71.24000,72.20000,66.18000,0.99%,8621526 +2023-02-13,72.22000,73.44000,71.98000,73.17000,67.06900,1.34%,8628133 +2023-02-14,73.31000,73.47000,72.20000,72.25000,66.22600,-1.26%,5606278 +2023-02-15,72.30000,72.47000,71.34000,71.47000,65.51100,-1.08%,5890654 +2023-02-16,70.80000,71.22000,70.17500,70.85000,64.94200,-0.87%,5593687 +2023-02-17,70.62000,71.74000,70.52000,71.11000,65.18100,0.37%,11131787 +2023-02-21,71.27000,71.67300,70.82100,71.22000,65.28200,0.15%,6189574 +2023-02-22,71.30000,71.71000,70.57500,71.31000,65.36400,0.13%,5718925 +2023-02-23,71.38000,71.98000,70.89000,71.40000,65.44600,0.13%,5459802 +2023-02-24,71.11000,71.22000,69.82000,70.18000,64.32800,-1.71%,6403406 +2023-02-27,70.29000,70.41000,69.73000,69.99000,64.15400,-0.27%,4990693 +2023-02-28,69.80000,69.94000,68.81500,68.96000,63.21000,-1.47%,8697929 +2023-03-01,68.70000,69.78500,68.61000,69.36000,63.57700,0.58%,5883378 +2023-03-02,69.23000,69.72500,68.99000,69.19000,63.42100,-0.25%,6068912 +2023-03-03,69.36000,69.42000,68.81000,69.30000,63.52200,0.16%,6540126 +2023-03-06,69.37000,69.66000,68.73000,68.90000,63.15500,-0.58%,7000228 +2023-03-07,69.18000,69.21000,67.44000,68.00000,62.33000,-1.31%,8135763 +2023-03-08,67.91000,68.05000,66.94000,67.29000,61.67900,-1.04%,5963011 +2023-03-09,67.60000,67.72000,66.33500,66.51000,60.96400,-1.16%,7553551 +2023-03-10,66.32000,67.41000,65.43000,65.71000,60.23100,-1.20%,10282416 +2023-03-13,65.41000,67.09000,65.27500,66.00000,60.49700,0.44%,9598058 +2023-03-14,66.30000,66.55700,65.76000,66.47000,60.92800,0.71%,9408409 +2023-03-15,66.12000,67.72000,66.06000,67.48000,61.85300,1.52%,10701891 +2023-03-16,67.03000,67.61000,65.86000,67.10000,61.50500,-0.56%,10541662 +2023-03-17,67.33000,67.33000,66.21000,66.53000,60.98300,-0.85%,21616937 +2023-03-20,66.73000,67.37500,66.24000,67.24000,61.63300,1.07%,9731678 +2023-03-21,67.48000,67.81000,66.87400,67.51000,61.88100,0.40%,8039687 +2023-03-22,67.49000,68.00000,67.22000,67.24000,61.63300,-0.40%,6657597 +2023-03-23,67.59000,67.90000,66.64000,66.98000,61.39500,-0.39%,6723635 +2023-03-24,67.20000,67.77500,66.69000,67.68000,62.03700,1.05%,6275289 +2023-03-27,68.09000,68.82000,68.01000,68.07000,62.39400,0.58%,6711455 +2023-03-28,68.08000,68.59000,67.96000,68.20000,62.51300,0.19%,4715296 +2023-03-29,68.22000,68.46000,67.85500,68.18000,62.49500,-0.03%,5369955 +2023-03-30,68.38000,68.53000,67.99000,68.20000,62.51300,0.03%,4400176 +2023-03-31,68.66000,69.38000,68.37000,69.31000,63.53100,1.63%,8953242 +2023-04-03,69.03000,70.00500,68.67000,69.69000,63.87900,0.55%,7333975 +2023-04-04,69.78000,69.78000,68.62500,68.91000,63.16400,-1.12%,8626710 +2023-04-05,69.46000,70.20500,69.04000,69.82000,63.99800,1.32%,7739025 +2023-04-06,69.69000,71.06500,69.60000,70.74000,65.36400,1.32%,9669523 +2023-04-10,70.76000,70.84000,69.99000,70.28000,64.93900,-0.65%,5646440 +2023-04-11,70.47000,70.50000,69.97000,70.03000,64.70800,-0.36%,4762676 +2023-04-12,70.05000,70.66800,69.80000,70.21000,64.87400,0.26%,5364325 +2023-04-13,70.44000,70.82000,69.93000,70.69000,65.31800,0.68%,5981632 +2023-04-14,70.60000,70.79000,69.95000,70.45000,65.09600,-0.34%,6260425 +2023-04-17,70.60000,70.78000,70.21500,70.60000,65.23500,0.21%,4402316 +2023-04-18,70.55000,70.75000,69.88000,70.23000,64.89300,-0.52%,5723116 +2023-04-19,70.27000,70.41500,69.55200,69.86000,64.55100,-0.53%,8179203 +2023-04-20,69.70000,69.81000,68.85400,69.53000,64.24600,-0.47%,5977749 +2023-04-21,70.08500,70.55000,69.95000,70.49000,65.13300,1.38%,6543787 +2023-04-24,70.34000,70.62000,70.06000,70.54000,65.17900,0.07%,5384546 +2023-04-25,70.68000,70.93500,70.10000,70.24000,64.90200,-0.43%,5337312 +2023-04-26,69.60000,69.74000,67.64000,68.02000,62.85100,-3.16%,10120970 +2023-04-27,68.02000,68.02000,66.50000,67.61000,62.47200,-0.60%,10521846 +2023-04-28,67.14000,67.22500,66.02000,66.77000,61.69600,-1.24%,10695008 +2023-05-01,67.28000,68.74000,67.26000,68.40000,63.20200,2.44%,10034010 +2023-05-02,68.25000,68.99000,67.40000,68.10000,62.92500,-0.44%,7793438 +2023-05-03,68.33000,68.74000,66.32000,66.64000,61.57600,-2.14%,12717715 +2023-05-04,66.45000,67.24300,66.40000,66.82000,61.74200,0.27%,8801885 +2023-05-05,67.14000,68.43500,67.12000,68.14000,62.96200,1.98%,8561960 +2023-05-08,68.08000,68.77000,67.86000,68.41000,63.21100,0.40%,6142343 +2023-05-09,68.00000,68.37000,67.83500,68.00000,62.83200,-0.60%,6408489 +2023-05-10,68.17000,68.94500,67.56000,68.49000,63.28500,0.72%,8841794 +2023-05-11,68.57000,69.10000,67.95500,69.08000,63.83000,0.86%,8416138 +2023-05-12,68.61000,68.78000,67.61000,68.06000,62.88800,-1.48%,11964118 +2023-05-15,68.20000,68.45500,67.77000,68.17000,62.98900,0.16%,5907984 +2023-05-16,68.06000,68.14000,66.93000,67.02000,61.92700,-1.69%,7870530 +2023-05-17,67.06000,67.35000,66.06500,66.53000,61.47400,-0.73%,9338361 +2023-05-18,66.31000,66.34500,65.18000,65.70000,60.70700,-1.25%,10080546 +2023-05-19,65.77000,66.35000,65.66000,65.84000,60.83600,0.21%,9196173 +2023-05-22,65.84000,66.30000,65.14000,65.81000,60.80900,-0.05%,7356056 +2023-05-23,66.08000,67.16000,65.86000,66.53000,61.47400,1.09%,10162556 +2023-05-24,66.60000,66.69000,65.25000,65.47000,60.49500,-1.59%,7285386 +2023-05-25,64.94000,65.15000,63.98000,64.56000,59.65400,-1.39%,7811810 +2023-05-26,64.51000,64.97000,63.70000,63.82000,58.97000,-1.15%,8458979 +2023-05-30,63.37000,64.09000,63.07000,63.71000,58.86800,-0.17%,8443197 +2023-05-31,63.69000,64.60000,63.15000,64.44000,59.54300,1.15%,13167848 +2023-06-01,64.46000,64.72700,63.78000,64.68000,59.76500,0.37%,8697264 +2023-06-02,64.92000,65.79000,64.49000,65.66000,60.67000,1.52%,6768783 +2023-06-05,65.90000,66.46000,65.69300,65.98000,60.96600,0.49%,6914423 +2023-06-06,66.27000,66.38000,65.12000,65.48000,60.50400,-0.76%,5618803 +2023-06-07,65.16000,65.33000,64.75000,65.16000,60.20800,-0.49%,6643798 +2023-06-08,65.34000,65.61500,65.06500,65.31000,60.34700,0.23%,4996697 +2023-06-09,65.37000,65.46000,64.60000,64.80000,59.87500,-0.78%,7069516 +2023-06-12,64.79000,64.98000,64.20000,64.76000,59.83800,-0.06%,7142951 +2023-06-13,64.18500,64.80000,63.95500,64.76000,59.83800,,7968126 +2023-06-14,64.96000,65.00000,64.05000,64.16000,59.28400,-0.93%,6379286 +2023-06-15,64.24000,64.94000,63.87000,64.67000,59.75500,0.79%,8525210 +2023-06-16,64.88000,66.24000,64.61000,66.16000,61.13200,2.30%,19394443 +2023-06-20,65.83000,66.37000,65.25000,66.03000,61.01200,-0.20%,10799394 +2023-06-21,65.91000,66.38000,65.44500,65.50000,60.52200,-0.80%,8493750 +2023-06-22,65.75000,65.85000,65.12000,65.30000,60.33700,-0.31%,5784044 +2023-06-23,65.38000,65.41500,64.89000,65.04000,60.09700,-0.40%,11133266 +2023-06-26,65.04000,65.09500,64.00500,64.79000,59.86600,-0.38%,7916040 +2023-06-27,64.75000,65.04500,64.22000,64.75000,59.82900,-0.06%,6531782 +2023-06-28,64.70000,64.70000,62.88000,64.09000,59.21900,-1.02%,9465976 +2023-06-29,63.77000,64.44500,63.63000,64.00000,59.13600,-0.14%,7023242 +2023-06-30,64.28000,64.41000,63.94000,63.95000,59.09000,-0.08%,8397821 +2023-07-03,63.94000,64.90500,63.44000,64.43000,59.53400,0.75%,4832500 +2023-07-05,64.31000,65.00000,63.92000,64.73000,59.81100,0.47%,8803847 +2023-07-06,63.66000,63.91000,63.30000,63.44000,59.14500,-1.99%,6639109 +2023-07-07,63.24000,63.44700,62.62500,62.65000,58.40900,-1.25%,8665555 +2023-07-10,62.63000,62.96000,62.30000,62.48000,58.25000,-0.27%,7493063 +2023-07-11,62.32000,62.92000,62.12000,62.79000,58.53900,0.50%,9344918 +2023-07-12,62.88000,63.26500,62.12200,62.28000,58.06400,-0.81%,7340296 +2023-07-13,62.40000,62.74500,62.20500,62.28000,58.06400,,9029735 +2023-07-14,62.02000,62.34000,61.57000,61.94000,57.74700,-0.55%,9234522 +2023-07-17,61.99000,62.01500,61.40500,61.85000,57.66300,-0.15%,7487741 +2023-07-18,61.94000,62.76000,61.80000,62.00000,57.80300,0.24%,6451506 +2023-07-19,62.12000,62.86000,62.00000,62.06000,57.85900,0.10%,8695145 +2023-07-20,62.45000,64.04000,62.37000,63.77000,59.45300,2.76%,9257486 +2023-07-21,63.89000,64.79000,63.76000,64.68000,60.30200,1.43%,9898088 +2023-07-24,64.70000,65.37500,64.70000,64.73000,60.34800,0.08%,6886671 +2023-07-25,64.50000,64.65000,63.75000,63.77000,59.45300,-1.48%,6966665 +2023-07-26,63.14000,63.89000,62.92500,63.41000,59.11700,-0.56%,11032204 +2023-07-27,61.00000,62.53000,60.38000,60.73000,56.61900,-4.23%,22625386 +2023-07-28,60.80000,61.50000,60.05000,61.41000,57.25300,1.12%,11595301 +2023-07-31,61.35000,62.31800,61.11000,62.19000,57.98000,1.27%,11702181 +2023-08-01,62.32000,62.57000,61.18000,61.53000,57.36500,-1.06%,9228108 +2023-08-02,61.17000,62.32500,61.02100,61.75000,57.57000,0.36%,11937963 +2023-08-03,61.46000,61.46500,60.45000,61.23000,57.08500,-0.84%,6878801 +2023-08-04,61.08000,61.45000,60.37000,60.49000,56.39500,-1.21%,7625241 +2023-08-07,60.51000,60.76000,60.10000,60.47000,56.37700,-0.03%,9774048 +2023-08-08,60.69000,60.82000,59.71000,60.16000,56.08700,-0.51%,12497753 +2023-08-09,59.80000,60.95000,59.75000,60.62000,56.51600,0.76%,7705323 +2023-08-10,61.09000,61.95000,60.95000,61.29000,57.14100,1.11%,23791599 +2023-08-11,61.53000,61.73000,61.07000,61.23000,57.08500,-0.10%,16836207 +2023-08-14,61.35000,61.88500,61.21000,61.62000,57.44900,0.64%,19536742 +2023-08-15,61.53000,62.14700,61.20000,61.75000,57.57000,0.21%,14442505 +2023-08-16,61.34000,61.62000,60.88500,60.93000,56.80500,-1.33%,9611121 +2023-08-17,61.01500,62.71500,61.00000,62.15000,57.94300,2.00%,17886427 +2023-08-18,62.22000,62.58000,61.87000,62.06000,57.85900,-0.14%,8200761 +2023-08-21,62.13000,62.49000,61.90000,61.91000,57.71900,-0.24%,9898069 +2023-08-22,61.81000,62.13000,61.60000,61.86000,57.67200,-0.08%,8716751 +2023-08-23,62.26000,62.39800,61.41000,61.56000,57.39300,-0.48%,7859455 +2023-08-24,61.36000,62.01000,61.22500,61.28000,57.13200,-0.45%,8277510 +2023-08-25,61.42000,62.30000,61.25000,62.08000,57.87800,1.31%,7953416 +2023-08-28,62.06000,62.40900,61.38000,61.64000,57.46700,-0.71%,6848936 +2023-08-29,61.98000,63.41000,61.98000,62.85000,58.59500,1.96%,11978972 +2023-08-30,62.93000,63.03000,62.20000,62.38000,58.15700,-0.75%,9052858 +2023-08-31,62.45000,62.53000,61.65000,61.65000,57.47700,-1.17%,11464813 +2023-09-01,61.83000,62.39500,61.83000,62.02000,57.82200,0.60%,6838840 +2023-09-05,61.89000,62.00000,60.59000,60.64000,56.53500,-2.23%,10887735 +2023-09-06,60.30000,60.40000,59.45000,59.67000,55.63100,-1.60%,12247236 +2023-09-07,59.87000,60.50000,59.85500,59.97000,55.91000,0.50%,9697699 +2023-09-08,60.16000,60.89000,60.01000,60.82000,56.70300,1.42%,9526702 +2023-09-11,60.75000,61.42500,60.68000,60.81000,56.69300,-0.02%,14363720 +2023-09-12,61.01000,61.01500,59.84000,60.24000,56.16200,-0.94%,9949012 +2023-09-13,60.25000,60.58000,59.65000,59.65000,55.61200,-0.98%,19392304 +2023-09-14,60.14000,60.55000,59.28000,59.49000,55.46300,-0.27%,18147758 +2023-09-15,59.44000,59.82500,58.86000,59.03000,55.03400,-0.77%,22379176 +2023-09-18,59.04000,59.14600,58.33000,58.58000,54.61400,-0.76%,16915040 +2023-09-19,58.56000,58.92000,58.34300,58.63000,54.66100,0.09%,10455723 +2023-09-20,58.80000,59.30500,58.71000,58.78000,54.80100,0.26%,8699641 +2023-09-21,58.56000,59.46000,58.53000,59.08000,55.08100,0.51%,9597339 +2023-09-22,59.33000,59.45500,58.77300,58.90000,54.91300,-0.30%,8191466 +2023-09-25,58.84000,59.28000,58.55000,59.16000,55.15500,0.44%,7005969 +2023-09-26,58.87000,59.25000,58.52000,58.54000,54.57700,-1.05%,9380681 +2023-09-27,58.58000,58.75000,57.61000,57.89000,53.97100,-1.11%,11366006 +2023-09-28,58.01000,58.41500,57.81000,58.14000,54.20400,0.43%,8265091 +2023-09-29,58.18000,58.46000,57.87000,58.04000,54.11100,-0.17%,10902513 +2023-10-02,58.01000,58.06000,57.15000,57.85000,53.93400,-0.33%,8865324 +2023-10-03,57.66000,58.05000,57.12000,57.22000,53.34700,-1.09%,10991942 +2023-10-04,57.10000,57.34000,56.31000,56.73000,52.89000,-0.86%,11684453 +2023-10-05,56.04000,56.61000,55.82500,56.42000,53.13200,-0.55%,8015362 +2023-10-06,56.25000,56.88000,56.17000,56.66000,53.35800,0.43%,8901161 +2023-10-09,56.10000,57.13000,55.69500,56.61000,53.31100,-0.09%,8481545 +2023-10-10,56.71000,56.76500,56.23000,56.39000,53.10400,-0.39%,13217433 +2023-10-11,56.48000,56.89000,56.34000,56.65000,53.34900,0.46%,8470665 +2023-10-12,56.63000,56.67000,55.80000,56.26000,52.98100,-0.69%,10728801 +2023-10-13,56.37000,56.67000,55.90000,56.47000,53.17900,0.37%,12824870 +2023-10-16,56.79000,57.49000,56.69000,57.17000,53.83800,1.24%,12328646 +2023-10-17,57.15000,57.64500,56.98000,57.37000,54.02700,0.35%,13223420 +2023-10-18,57.40000,57.59000,56.77000,56.85000,53.53700,-0.91%,11816216 +2023-10-19,56.64000,56.95500,55.72000,56.48000,53.18900,-0.65%,13169211 +2023-10-20,56.24000,57.09000,56.24000,56.46000,53.17000,-0.04%,11638350 +2023-10-23,56.35000,56.72000,55.97500,56.00000,52.73700,-0.81%,10028404 +2023-10-24,56.14000,56.68300,55.88000,56.12000,52.85000,0.21%,9442756 +2023-10-25,56.02000,56.77000,55.96000,56.61000,53.31100,0.87%,11766059 +2023-10-26,53.96000,55.29000,52.92000,52.97000,49.88300,-6.43%,25054003 +2023-10-27,52.05000,52.22000,49.49000,51.02000,48.04700,-3.68%,17895363 +2023-10-30,51.73000,51.89500,50.26000,51.25000,48.26300,0.45%,29683018 +2023-10-31,51.38000,51.66000,50.67000,51.53000,48.52700,0.55%,14670403 +2023-11-01,51.86000,51.90500,51.17000,51.28000,48.29200,-0.49%,11280806 +2023-11-02,50.82000,51.37000,50.69000,51.13000,48.15000,-0.29%,13436137 +2023-11-03,51.39000,53.13500,51.39000,52.82000,49.74200,3.31%,14479346 +2023-11-06,53.14000,53.55000,52.63500,52.79000,49.71400,-0.06%,17627145 +2023-11-07,52.81000,53.05000,52.13000,52.29000,49.24300,-0.95%,20836050 +2023-11-08,52.52000,52.58000,51.84000,52.42000,49.36500,0.25%,11252831 +2023-11-09,52.55000,52.57000,50.36500,50.41000,47.47200,-3.83%,12175408 +2023-11-10,50.61000,50.70000,49.58000,50.61000,47.66100,0.40%,12698121 +2023-11-13,50.45000,50.67000,50.06000,50.15000,47.22700,-0.91%,12047313 +2023-11-14,50.45000,51.18000,50.26000,50.52000,47.57600,0.74%,12025475 +2023-11-15,50.27000,51.63000,50.15000,51.57000,48.56500,2.08%,13407582 +2023-11-16,51.46000,51.74000,50.24500,50.84000,47.87700,-1.42%,14458456 +2023-11-17,51.19000,51.22000,50.59500,50.84000,47.87700,,10229732 +2023-11-20,48.78000,50.17000,48.42000,48.90000,46.05000,-3.82%,27946062 +2023-11-21,48.83000,49.04000,48.45000,48.48000,45.65500,-0.86%,14669569 +2023-11-22,48.75000,49.49500,48.56100,49.42000,46.54000,1.94%,14736589 +2023-11-24,49.75000,49.91000,49.47000,49.76000,46.86000,0.69%,5085728 +2023-11-27,49.61000,49.72000,48.81500,49.02000,46.16300,-1.49%,17681610 +2023-11-28,49.05000,49.32000,48.82000,48.92000,46.06900,-0.20%,11372790 +2023-11-29,49.06000,49.35000,48.67000,48.72000,45.88100,-0.41%,12653063 +2023-11-30,48.78000,49.40000,48.25200,49.38000,46.50200,1.35%,17044327 +2023-12-01,49.40000,50.18000,48.93000,50.10000,47.18000,1.46%,12806403 +2023-12-04,49.96000,50.75500,49.77000,49.98000,47.06700,-0.24%,14238572 +2023-12-05,49.80000,50.40000,49.56000,50.23000,47.30300,0.50%,12659509 +2023-12-06,50.32000,50.43000,49.77500,49.88000,46.97300,-0.70%,12074811 +2023-12-07,50.30000,51.00000,49.99000,50.16000,47.23700,0.56%,14710574 +2023-12-08,50.26000,50.53500,50.09000,50.31000,47.37800,0.30%,10123073 +2023-12-11,50.52000,51.14000,50.27000,51.09000,48.11300,1.55%,18432898 +2023-12-12,50.80000,50.94000,49.80000,50.51000,47.56600,-1.14%,14215535 +2023-12-13,50.07000,51.86000,49.94000,51.86000,48.83800,2.67%,15557010 +2023-12-14,52.46000,52.53500,51.00000,51.47000,48.47100,-0.75%,20212598 +2023-12-15,51.16000,51.45000,50.69000,50.89000,47.92400,-1.13%,44147592 +2023-12-18,51.15000,51.49000,50.93300,51.34000,48.34800,0.88%,14361072 +2023-12-19,51.61000,52.17500,51.46000,52.11000,49.07300,1.50%,13609162 +2023-12-20,52.03000,52.24000,50.93000,50.96000,47.99000,-2.21%,14179848 +2023-12-21,51.34000,51.73500,50.85000,51.26000,48.27300,0.59%,14232888 +2023-12-22,50.86000,53.48000,50.86000,52.29000,49.24300,2.01%,19998059 +2023-12-26,52.41000,52.77000,51.05000,51.45000,48.45200,-1.61%,12237690 +2023-12-27,51.41000,51.50000,50.74000,51.21000,48.22600,-0.47%,13152546 +2023-12-28,51.05000,51.44500,51.00000,51.22000,48.23500,0.02%,10652857 +2023-12-29,51.13000,51.49000,50.98500,51.31000,48.32000,0.18%,11305815 +2024-01-02,51.45000,53.45000,51.40000,52.76000,49.68500,2.83%,17757453 +2024-01-03,52.70000,52.90000,51.47000,52.30000,49.25200,-0.87%,15662627 +2024-01-04,51.91000,52.18500,51.46400,52.04000,49.57200,-0.50%,16930548 +2024-01-05,51.91000,52.56500,51.65000,52.23000,49.75300,0.37%,12261903 +2024-01-08,51.89000,51.90000,51.28600,51.79000,49.33400,-0.84%,18745875 +2024-01-09,52.05000,52.10000,51.23000,51.28000,48.84800,-0.98%,13385140 +2024-01-10,51.20000,51.24900,50.41500,50.66000,48.25800,-1.21%,18095314 +2024-01-11,50.65000,50.74000,50.01000,50.22000,47.83900,-0.87%,16567906 +2024-01-12,50.39000,50.70500,50.07000,50.31000,47.92400,0.18%,11461710 +2024-01-16,50.30000,50.59000,49.81500,50.00000,47.62900,-0.62%,13824733 +2024-01-17,49.55000,50.07000,48.95000,49.98000,47.61000,-0.04%,16425429 +2024-01-18,49.62000,50.17000,48.63000,50.09000,47.71500,0.22%,18463797 +2024-01-19,50.11000,50.21000,49.42500,50.11000,47.73400,0.04%,23285777 +2024-01-22,50.26000,50.32000,49.50000,49.57000,47.21900,-1.08%,13818614 +2024-01-23,49.68000,50.42000,49.48900,50.12000,47.74300,1.11%,12555683 +2024-01-24,50.20000,50.62000,50.07000,50.24000,47.85800,0.24%,11699459 +2024-01-25,50.26000,50.34000,49.43500,49.61000,47.25800,-1.25%,17639641 +2024-01-26,49.96000,50.20000,49.65000,49.70000,47.34300,0.18%,10855482 +2024-01-29,49.62000,49.88000,49.45000,49.87000,47.50500,0.34%,11746625 +2024-01-30,50.05000,50.18000,49.25000,49.39000,47.04800,-0.96%,11605552 +2024-01-31,49.71000,50.02000,48.84000,48.87000,46.55300,-1.05%,18997583 +2024-02-01,48.85000,48.85000,48.12500,48.67000,46.36200,-0.41%,20416268 +2024-02-02,49.27000,50.01000,48.08000,48.71000,46.40000,0.08%,27991627 +2024-02-05,48.52000,48.56000,47.68000,47.98000,45.70500,-1.50%,15535583 +2024-02-06,47.95000,49.98000,47.58000,49.26000,46.92400,2.67%,22697982 +2024-02-07,49.19000,49.36000,48.02000,48.64000,46.33400,-1.26%,17973120 +2024-02-08,48.44000,48.77000,48.11000,48.71000,46.40000,0.14%,13577868 +2024-02-09,48.70000,49.83000,48.49000,49.81000,47.44800,2.26%,15413408 +2024-02-12,49.82000,50.05000,49.21000,49.75000,47.39100,-0.12%,14973578 +2024-02-13,49.66000,49.90000,48.31000,48.71000,46.40000,-2.09%,15828107 +2024-02-14,48.82000,49.03500,48.45000,48.89000,46.57200,0.37%,10866859 +2024-02-15,49.01000,50.28000,48.83000,49.44000,47.09600,1.12%,13425812 +2024-02-16,49.31000,49.87000,48.93000,49.86000,47.49600,0.85%,13176540 +2024-02-20,49.89000,50.45000,49.66500,49.86000,47.49600,,13778750 +2024-02-21,49.93000,50.93000,49.53500,50.91000,48.49600,2.11%,12286920 +2024-02-22,50.58000,51.40500,50.33000,51.33000,48.89600,0.82%,12862869 +2024-02-23,51.40000,51.92000,50.73000,51.66000,49.21000,0.64%,11052457 +2024-02-26,51.56000,51.68000,50.47000,50.52000,48.12400,-2.21%,9690431 +2024-02-27,50.57000,50.72000,50.15000,50.51000,48.11500,-0.02%,8145286 +2024-02-28,50.51000,50.97000,50.37000,50.92000,48.50500,0.81%,7968568 +2024-02-29,50.96000,51.17000,50.27500,50.75000,48.34400,-0.33%,14655689 +2024-03-01,50.94000,51.08000,50.44000,50.89000,48.47700,0.28%,10892290 +2024-03-04,51.28000,52.19500,50.72000,50.92000,48.50500,0.06%,19033412 +2024-03-05,51.01000,52.11000,50.99000,51.82000,49.36300,1.77%,15110725 +2024-03-06,52.34000,53.81000,52.25000,53.38000,50.84900,3.01%,21692324 +2024-03-07,53.57000,53.75000,52.98000,53.28000,50.75400,-0.19%,17233062 +2024-03-08,53.48000,54.26000,53.33000,53.79000,51.23900,0.96%,17479616 +2024-03-11,53.90000,54.56000,53.74000,54.36000,51.78200,1.06%,15551202 +2024-03-12,54.33000,54.60000,53.82000,54.40000,51.82000,0.07%,14174349 +2024-03-13,54.33000,55.03500,52.59500,52.65000,50.15300,-3.22%,26746612 +2024-03-14,52.57000,52.68000,51.80500,52.49000,50.00100,-0.30%,14351802 +2024-03-15,52.32000,53.19500,51.95000,52.34000,49.85800,-0.29%,123585283 +2024-03-18,52.58000,52.70000,51.53000,51.59000,49.14400,-1.43%,19738671 +2024-03-19,51.76000,51.93000,51.39000,51.80000,49.34400,0.41%,14593246 +2024-03-20,51.63000,52.15500,51.27000,51.88000,49.42000,0.15%,10436323 +2024-03-21,51.91000,52.65000,51.56000,51.59000,49.14400,-0.56%,12625067 +2024-03-22,51.65000,52.44800,51.52100,51.93000,49.46800,0.66%,11727720 +2024-03-25,52.08000,52.74000,51.91000,52.25000,49.77200,0.62%,12348068 +2024-03-26,52.39000,52.65000,52.03500,52.55000,50.05800,0.57%,9951952 +2024-03-27,53.00000,53.69000,52.85000,53.25000,50.72500,1.33%,13077608 +2024-03-28,53.39000,54.47500,53.39000,54.23000,51.65900,1.84%,14348196 +2024-04-01,54.17000,54.23000,52.96000,52.99000,50.47700,-2.29%,9451810 +2024-04-02,53.10000,53.35000,52.53000,52.74000,50.23900,-0.47%,10232275 +2024-04-03,52.75000,52.87000,52.10000,52.18000,49.70600,-1.06%,10412762 +2024-04-04,51.94000,52.08500,51.20000,51.40000,49.53400,-1.49%,10025496 +2024-04-05,51.19000,51.45000,50.77000,51.32000,49.45700,-0.16%,9085611 +2024-04-08,51.28000,51.30000,50.85500,51.10000,49.24500,-0.43%,12244996 +2024-04-09,51.13000,51.68000,51.07000,51.60000,49.72700,0.98%,9475904 +2024-04-10,51.04000,51.28500,50.27500,50.29000,48.46500,-2.54%,11492824 +2024-04-11,50.46000,50.57500,49.11000,49.12000,47.33700,-2.33%,11781039 +2024-04-12,49.04000,49.09000,48.26000,48.28000,46.52800,-1.71%,12459210 +2024-04-15,48.36000,49.10000,48.12000,48.51000,46.74900,0.48%,11943603 +2024-04-16,48.45000,48.60000,48.24000,48.26000,46.50800,-0.52%,11931277 +2024-04-17,48.44000,48.55000,47.70000,47.84000,46.10300,-0.87%,11763053 +2024-04-18,47.93000,48.40500,47.61500,48.30000,46.54700,0.96%,10917581 +2024-04-19,48.21000,49.05000,48.12000,48.93000,47.15400,1.30%,10303913 +2024-04-22,49.00000,49.56000,48.87000,49.14000,47.35600,0.43%,7929534 +2024-04-23,49.16000,49.47000,48.95500,48.99000,47.21200,-0.31%,9153290 +2024-04-24,49.00000,49.04500,48.55000,48.86000,47.08600,-0.27%,16057141 +2024-04-25,47.39000,47.50000,44.37000,44.70000,43.07700,-8.51%,45069042 +2024-04-26,44.68000,45.37000,44.34000,44.85000,43.22200,0.34%,21281927 +2024-04-29,45.09000,45.38000,44.53000,44.64000,43.02000,-0.47%,16429196 +2024-04-30,44.40000,44.76000,43.93000,43.94000,42.34500,-1.57%,17715997 +2024-05-01,43.97000,44.47000,43.72800,44.21000,42.60500,0.61%,13247159 +2024-05-02,44.36000,44.42000,43.33300,43.70000,42.11400,-1.15%,15962587 +2024-05-03,43.90000,44.33000,43.68500,43.99000,42.39300,0.66%,12104489 +2024-05-06,44.16000,44.62000,43.78000,43.90000,42.30700,-0.20%,9127651 +2024-05-07,43.98000,44.26000,43.83500,44.04000,42.44100,0.32%,11026912 +2024-05-08,44.00000,44.22000,43.55500,43.67000,42.08500,-0.84%,11928339 +2024-05-09,43.56000,44.81000,43.49500,44.74000,43.11600,2.45%,10776314 +2024-05-10,44.75000,44.97000,44.30000,44.94000,43.30900,0.45%,8699595 +2024-05-13,44.88000,45.31500,44.83000,45.06000,43.42400,0.27%,12642469 +2024-05-14,45.38000,45.71500,44.52500,44.71000,43.08700,-0.78%,14536549 +2024-05-15,45.00000,45.17000,44.48300,44.55000,42.93300,-0.36%,14179383 +2024-05-16,44.47000,44.53000,43.68000,44.11000,42.50900,-0.99%,15765711 +2024-05-17,44.30000,44.30000,43.73000,44.03000,42.43200,-0.18%,15787957 +2024-05-20,44.00000,44.04500,43.31000,43.36000,41.78600,-1.52%,10376852 +2024-05-21,43.14000,43.43000,42.25000,42.27000,40.73600,-2.51%,17576788 +2024-05-22,42.22000,42.99000,41.91000,42.34000,40.80300,0.17%,16786014 +2024-05-23,41.92000,42.27000,41.46000,41.54000,40.03200,-1.89%,12437959 +2024-05-24,41.41000,41.67500,41.07000,41.24000,39.74300,-0.72%,17425597 +2024-05-28,41.22000,41.32500,40.38000,40.49000,39.02000,-1.82%,14674452 +2024-05-29,40.28000,40.70000,39.93500,40.25000,38.78900,-0.59%,16492496 +2024-05-30,40.14000,40.60000,39.91000,40.25000,38.78900,,16114018 +2024-05-31,40.25000,41.16000,40.12500,41.09000,39.59900,2.09%,29396257 +2024-06-03,41.16000,42.39000,41.13000,41.77000,40.25400,1.65%,13678650 +2024-06-04,41.75000,42.08000,41.38500,41.75000,40.23500,-0.05%,12229996 +2024-06-05,41.68000,41.68000,40.91500,41.24000,39.74300,-1.22%,12401151 +2024-06-06,40.86000,41.29000,40.70000,40.88000,39.39600,-0.87%,10282791 +2024-06-07,40.85000,41.58000,40.77000,41.48000,39.97400,1.47%,13665456 +2024-06-10,41.40000,42.72000,41.36000,42.57000,41.02500,2.63%,13461843 +2024-06-11,42.53000,43.05000,41.88000,43.02000,41.45800,1.06%,12637053 +2024-06-12,43.09000,43.19000,42.22000,42.41000,40.87100,-1.42%,9433173 +2024-06-13,42.46000,42.64000,41.07000,41.48000,39.97400,-2.19%,17023712 +2024-06-14,41.41000,41.86000,40.75000,41.20000,39.70500,-0.68%,14271103 +2024-06-17,41.07000,41.34000,40.44000,40.97000,39.48300,-0.56%,18782549 +2024-06-18,41.02000,41.24000,40.09000,40.81000,39.32900,-0.39%,18747217 +2024-06-20,40.55000,41.19000,39.63000,41.04000,39.55000,0.56%,18639558 +2024-06-21,41.26000,41.94500,41.07000,41.93000,40.40800,2.17%,35830690 +2024-06-24,42.00000,42.35000,41.81000,42.23000,40.69700,0.72%,14845086 +2024-06-25,42.02000,42.37000,41.58000,42.19000,40.65900,-0.09%,16106625 +2024-06-26,42.11000,43.04000,41.71000,42.50000,40.95700,0.73%,19824619 +2024-06-27,42.43000,42.50000,41.48000,41.51000,40.00300,-2.33%,17435028 +2024-06-28,41.71000,42.48000,41.41000,41.53000,40.02300,0.05%,20542742 +2024-07-01,41.65000,42.27000,41.13500,41.30000,39.80100,-0.55%,18268393 +2024-07-02,41.26000,41.35000,40.41000,40.45000,38.98200,-2.06%,18280232 +2024-07-03,40.42000,40.66000,40.03000,40.06000,38.60600,-0.96%,9131450 +2024-07-05,39.74000,39.75000,39.35000,39.66000,38.79900,-1.00%,12824373 +2024-07-08,39.64000,40.11000,39.50000,39.99000,39.12100,0.83%,13372696 +2024-07-09,39.81000,40.90000,39.71000,40.86000,39.97300,2.18%,16370024 +2024-07-10,40.87000,41.17000,40.44000,41.12000,40.22700,0.64%,9672737 +2024-07-11,41.25000,41.66000,40.69000,40.75000,39.86500,-0.90%,17883403 +2024-07-12,41.07000,41.14000,40.35500,40.46000,39.58100,-0.71%,16677463 +2024-07-15,40.63000,40.65000,39.92500,40.15000,39.27800,-0.77%,17858084 +2024-07-16,40.15000,41.27000,40.09000,41.20000,40.30500,2.62%,13739604 +2024-07-17,41.20000,43.52000,41.20000,43.15000,42.21300,4.73%,18639241 +2024-07-18,42.44000,44.23500,42.37000,42.39000,41.46900,-1.76%,19434512 +2024-07-19,42.63000,42.82500,41.60500,42.64000,41.71400,0.59%,12839934 +2024-07-22,42.43000,42.98000,42.37000,42.67000,41.74300,0.07%,10115504 +2024-07-23,42.44000,43.07500,41.90000,42.98000,42.04700,0.73%,17688635 +2024-07-24,43.25000,44.78000,43.25000,44.66000,43.69000,3.91%,20392818 +2024-07-25,44.79000,45.97000,44.49000,45.27000,44.28700,1.37%,22050111 +2024-07-26,48.27000,50.61000,47.73000,50.45000,49.35400,11.44%,36636434 +2024-07-29,49.92000,51.19000,48.97000,48.98000,47.91600,-2.91%,22280185 +2024-07-30,49.06000,49.31000,47.85000,49.05000,47.98500,0.14%,19296533 +2024-07-31,48.75000,49.11000,47.36500,47.56000,46.52700,-3.04%,17727568 +2024-08-01,47.80000,48.50600,47.22000,48.17000,47.12400,1.28%,12064440 +2024-08-02,49.12000,49.54000,48.31000,48.77000,47.71100,1.25%,15601503 +2024-08-05,47.88000,48.74000,47.21000,47.59000,46.55600,-2.42%,17894963 +2024-08-06,47.89000,48.07000,47.11500,47.31000,46.28200,-0.59%,15663026 +2024-08-07,47.43000,48.49000,46.40000,46.50000,45.49000,-1.71%,16891933 +2024-08-08,46.57000,47.15000,46.22000,46.85000,45.83200,0.75%,15216933 +2024-08-09,46.84000,47.68000,46.50000,46.72000,45.70500,-0.28%,14083504 +2024-08-12,46.77000,47.46500,46.48000,47.06000,46.03800,0.73%,11942004 +2024-08-13,47.48000,49.15900,47.48000,49.06000,47.99400,4.25%,19858177 +2024-08-14,49.06000,49.28500,48.11000,48.41000,47.35900,-1.32%,10667230 +2024-08-15,49.30000,49.53000,48.47000,49.11000,48.04300,1.45%,13140572 +2024-08-16,49.11000,50.05000,49.01000,49.36000,48.28800,0.51%,14161770 +2024-08-19,49.38000,49.99000,49.19500,49.30000,48.22900,-0.12%,9067438 +2024-08-20,49.27000,49.61000,48.93000,48.98000,47.91600,-0.65%,8780289 +2024-08-21,48.78000,49.17000,48.16000,48.44000,47.38800,-1.10%,7780459 +2024-08-22,48.57000,48.61200,46.88500,47.62000,46.58600,-1.69%,9946851 +2024-08-23,47.67000,48.24000,47.38000,48.11000,47.06500,1.03%,8328407 +2024-08-26,48.17000,48.48500,47.98000,48.24000,47.19200,0.27%,4949590 +2024-08-27,48.36000,48.79000,47.81000,48.12000,47.07500,-0.25%,6918500 +2024-08-28,48.11500,49.92000,48.03000,49.06000,47.99400,1.95%,8399673 +2024-08-29,49.27000,49.76500,48.76000,49.72000,48.64000,1.35%,7536041 +2024-08-30,49.72000,50.24000,49.68000,49.95000,48.86500,0.46%,9594794 +2024-09-03,49.71000,50.74000,49.65400,50.52000,49.42300,1.14%,10942469 +2024-09-04,50.72000,50.75000,49.54500,49.96000,48.87500,-1.11%,6978852 +2024-09-05,50.08000,50.24000,49.23200,49.80000,48.71800,-0.32%,9947952 +2024-09-06,49.79000,50.03000,48.53000,48.70000,47.64200,-2.21%,11146390 +2024-09-09,48.72000,49.12500,47.55000,48.50000,47.44700,-0.41%,9433320 +2024-09-10,48.50000,49.31500,47.97000,49.28000,48.21000,1.61%,8624711 +2024-09-11,49.11000,49.18500,48.25000,48.59000,47.53500,-1.40%,8425391 +2024-09-12,48.38000,48.57000,47.76400,48.24000,47.19200,-0.72%,5575934 +2024-09-13,48.25000,49.15000,48.20000,49.13000,48.06300,1.84%,9412902 +2024-09-16,49.50000,50.25000,49.25500,49.99000,48.90400,1.75%,11823372 +2024-09-17,50.09000,50.41200,48.85000,49.49000,48.41500,-1.00%,7549152 +2024-09-18,49.41000,50.18000,48.78000,49.74000,48.66000,0.51%,7771473 +2024-09-19,49.89000,50.04000,48.94500,49.02000,47.95500,-1.45%,8841430 +2024-09-20,49.29000,49.53000,49.00000,49.41000,48.33700,0.80%,27106503 +2024-09-23,49.56000,50.23000,49.48200,50.01000,48.92400,1.21%,12226477 +2024-09-24,50.01000,51.09000,49.81000,50.94000,49.83400,1.86%,16463225 +2024-09-25,51.25000,51.37000,49.11000,49.95000,48.86500,-1.94%,15321859 +2024-09-26,49.82000,50.55000,49.71500,50.12000,49.03100,0.34%,8622907 +2024-09-27,51.54000,52.16000,50.71000,50.91000,49.80400,1.58%,23035274 +2024-09-30,51.51000,51.94000,51.03500,51.74000,50.61600,1.63%,14122504 +2024-10-01,51.95000,52.97000,51.61000,52.90000,51.75100,2.24%,17436225 +2024-10-02,52.83000,54.54000,52.41000,53.76000,52.59200,1.63%,22198297 +2024-10-03,53.85000,54.29000,53.40600,54.20000,53.02300,0.82%,15398442 +2024-10-04,53.40000,54.01000,53.29700,53.96000,53.37500,-0.44%,12831885 +2024-10-07,54.00000,54.42000,53.41000,53.44000,52.86100,-0.96%,11150594 +2024-10-08,53.50000,53.83000,52.46000,52.48000,51.91100,-1.80%,9900263 +2024-10-09,52.25000,53.15000,51.51000,52.80000,52.22800,0.61%,10408183 +2024-10-10,53.03000,53.42000,52.32500,52.40000,51.83200,-0.76%,6799483 +2024-10-11,52.58000,52.66000,52.00000,52.20000,51.63400,-0.38%,6041711 +2024-10-14,52.13500,52.71000,51.93900,52.67000,52.09900,0.90%,6891045 +2024-10-15,51.31000,53.39000,51.31000,52.76000,52.18800,0.17%,10579060 +2024-10-16,52.63000,53.58000,52.51000,53.37000,52.79100,1.16%,7624283 +2024-10-17,53.19000,53.58000,52.83000,53.18000,52.60300,-0.36%,7948531 +2024-10-18,53.26000,53.33000,52.33500,53.22000,52.64300,0.08%,7184496 +2024-10-21,53.28000,53.30000,52.10000,52.12000,51.55500,-2.07%,5353059 +2024-10-22,52.03000,53.06000,52.03000,52.76000,52.18800,1.23%,7122751 +2024-10-23,52.80000,53.11000,52.53500,53.06000,52.48500,0.57%,5833437 +2024-10-24,52.90000,53.40000,52.41500,52.92000,52.34600,-0.26%,7103152 +2024-10-25,52.68000,52.90000,51.82000,51.92000,51.35700,-1.89%,7127425 +2024-10-28,51.95000,52.75500,51.81000,52.64000,52.06900,1.39%,8528863 +2024-10-29,52.34000,52.73500,52.14000,52.50000,51.93100,-0.27%,8371612 +2024-10-30,52.50000,53.15000,52.29000,52.66000,52.08900,0.30%,9654140 +2024-10-31,53.80000,56.20000,53.56000,55.77000,55.16500,5.91%,18743964 +2024-11-01,55.88000,55.90000,54.20000,54.32000,53.73100,-2.60%,12894832 +2024-11-04,54.33000,55.77000,54.32000,55.45000,54.84900,2.08%,10808504 +2024-11-05,55.14000,56.28000,54.72000,55.95000,55.34300,0.90%,9278022 +2024-11-06,56.34000,56.80000,55.13500,55.28000,54.68100,-1.20%,11775982 +2024-11-07,55.19000,55.51500,54.49000,54.71000,54.11700,-1.03%,12042156 +2024-11-08,54.70000,54.78500,53.97000,54.14000,53.55300,-1.04%,9218631 +2024-11-11,60.72000,61.08000,59.53000,59.82000,59.17100,10.49%,27898366 +2024-11-12,59.82000,60.62000,58.81000,59.02000,58.38000,-1.34%,15141264 +2024-11-13,59.21000,59.49000,57.84000,58.41000,57.77700,-1.03%,11214962 +2024-11-14,58.91000,59.73000,58.26000,58.50000,57.86600,0.15%,11494244 +2024-11-15,58.16000,58.36000,55.82000,56.22000,55.61100,-3.90%,21259228 +2024-11-18,56.18000,56.84000,55.84000,56.80000,56.18400,1.03%,10705173 +2024-11-19,56.50000,58.65000,56.09500,58.23000,57.59900,2.52%,13129945 +2024-11-20,58.60500,58.83000,57.67000,57.88000,57.25300,-0.60%,11239654 +2024-11-21,58.16000,58.48000,57.47000,58.23000,57.59900,0.60%,7441383 +2024-11-22,58.35000,58.91500,57.62000,58.87000,58.23200,1.10%,7412808 +2024-11-25,59.98000,60.68000,58.63000,58.78000,58.14300,-0.15%,14119725 +2024-11-26,58.84000,59.08000,58.06000,58.74000,58.10300,-0.07%,7432822 +2024-11-27,58.82000,59.50500,58.78000,59.27000,58.62700,0.90%,7064871 +2024-11-29,59.33000,59.54000,58.96000,59.22000,58.57800,-0.08%,4581577 +2024-12-02,59.40000,60.07000,58.92000,59.94000,59.29000,1.22%,9032491 +2024-12-03,59.88000,60.08900,58.63000,58.69000,58.05400,-2.09%,8763434 +2024-12-04,58.57000,58.79000,57.59000,58.37000,57.73700,-0.55%,9533695 +2024-12-05,58.30000,59.22500,58.23000,58.84000,58.20200,0.81%,8116454 +2024-12-06,58.84000,59.53000,58.69000,59.38000,58.73600,0.92%,7277099 +2024-12-09,59.25000,59.76000,58.70000,58.71000,58.07400,-1.13%,8653505 +2024-12-10,58.78000,58.85000,57.81000,58.12000,57.49000,-1.00%,6896738 +2024-12-11,58.00000,58.05000,56.61500,56.65000,56.03600,-2.53%,10578717 +2024-12-12,57.03000,57.32000,55.94000,56.28000,55.67000,-0.65%,12121404 +2024-12-13,56.38000,56.38000,55.04000,55.78000,55.17500,-0.89%,9406135 +2024-12-16,56.77000,56.97000,55.68000,55.87000,55.26400,0.16%,16470521 +2024-12-17,56.09000,57.77000,56.05400,57.65000,57.02500,3.19%,14984462 +2024-12-18,57.35000,58.54500,56.77000,56.84000,56.22400,-1.41%,14111924 +2024-12-19,56.85000,57.19000,56.11000,56.30000,55.69000,-0.95%,11491421 +2024-12-20,56.22000,57.33000,56.08100,57.33000,56.70800,1.83%,48212070 +2024-12-23,57.25000,57.66000,56.80000,57.58000,56.95600,0.44%,9431919 +2024-12-24,57.41000,57.77000,57.01000,57.76000,57.13400,0.31%,3668166 +2024-12-26,57.66000,58.07000,57.51000,58.00000,57.37100,0.42%,4689348 +2024-12-27,57.65000,58.37500,57.52000,57.68000,57.05500,-0.55%,6607696 +2024-12-30,57.53000,57.60000,56.05000,56.06000,55.45200,-2.81%,6593669 +2024-12-31,56.07000,56.96000,55.93000,56.56000,55.94700,0.89%,7345572 +2025-01-02,56.93000,57.38000,56.52000,56.79000,56.17400,0.41%,9093682 +2025-01-03,56.34000,56.80000,56.31000,56.57000,56.57000,-0.39%,9534168 +2025-01-06,56.31000,57.03000,55.94000,56.68000,56.68000,0.19%,9459644 +2025-01-07,56.68000,57.67000,56.52000,57.14000,57.14000,0.81%,10814589 +2025-01-08,56.98000,57.05000,56.05000,56.81000,56.81000,-0.58%,11995933 +2025-01-10,56.36000,56.52000,55.63000,55.83000,55.83000,-1.73%,9681256 +2025-01-13,55.68000,55.79000,54.81000,55.36000,55.36000,-0.84%,7120725 +2025-01-14,55.50000,55.98000,55.46000,55.74000,55.74000,0.69%,7409906 +2025-01-15,56.13000,56.74000,55.66000,55.91000,55.91000,0.30%,8458376 +2025-01-16,55.84000,56.41500,55.08000,56.38000,56.38000,0.84%,9060985 +2025-01-17,56.00000,56.62000,55.55000,56.29000,56.29000,-0.16%,10911604 +2025-01-21,56.62500,57.68000,56.55000,57.04000,57.04000,1.33%,9113241 +2025-01-22,56.49000,57.39000,55.95000,57.09000,57.09000,0.09%,8439818 +2025-01-23,57.14000,59.25000,57.02000,59.14000,59.14000,3.59%,14504335 +2025-01-24,59.11000,60.00000,59.10000,59.67000,59.67000,0.90%,12677548 +2025-01-27,60.61000,61.10000,59.86500,60.60000,60.60000,1.56%,10882597 +2025-01-28,60.28000,60.59000,58.74000,58.76000,58.76000,-3.04%,9232578 +2025-01-29,59.08000,59.74000,58.80500,59.05000,59.05000,0.49%,6780928 +2025-01-30,59.29000,59.35000,58.58000,59.14000,59.14000,0.15%,8128562 +2025-01-31,59.18000,60.23000,58.67000,58.95000,58.95000,-0.32%,11345358 +2025-02-03,58.79000,60.31000,58.55000,59.95000,59.95000,1.70%,13978223 +2025-02-04,58.87000,59.85000,58.72700,59.12000,59.12000,-1.38%,11718482 +2025-02-05,59.64000,60.36000,59.23000,59.71000,59.71000,1.00%,12600823 +2025-02-06,57.37000,59.38000,56.91000,57.42000,57.42000,-3.84%,25072332 +2025-02-07,57.46000,57.71000,56.19000,56.85000,56.85000,-0.99%,14340175 +2025-02-10,56.80000,56.87000,54.60000,55.53000,55.53000,-2.32%,16656772 +2025-02-11,55.40000,56.30500,55.10000,55.94000,55.94000,0.74%,8724186 +2025-02-12,55.67000,56.54000,55.45400,56.15000,56.15000,0.38%,8502886 +2025-02-13,56.25000,56.26000,55.63000,55.97000,55.97000,-0.32%,8917178 +2025-02-14,56.02500,56.02500,53.66000,53.90000,53.90000,-3.70%,13227242 +2025-02-18,53.72000,54.59000,53.54000,54.43000,54.43000,0.98%,10918486 +2025-02-19,54.41000,54.98000,54.12000,54.98000,54.98000,1.01%,10770896 +2025-02-20,55.02000,55.82000,54.80000,55.79000,55.79000,1.47%,8953527 +2025-02-21,55.43000,56.05500,54.85000,55.83000,55.83000,0.07%,11105501 +2025-02-24,55.97000,58.00000,55.95000,57.88000,57.88000,3.67%,13215773 +2025-02-25,58.30000,59.94000,58.16500,58.21000,58.21000,0.57%,15344053 +2025-02-26,58.16000,58.42000,57.22000,57.38000,57.38000,-1.43%,7273128 +2025-02-27,57.34000,58.82000,56.96000,58.80000,58.80000,2.47%,9812080 +2025-02-28,58.97000,59.74000,57.92000,59.62000,59.62000,1.39%,20219694 +2025-03-03,59.75000,59.92000,59.01000,59.87000,59.87000,0.42%,11214072 +2025-03-04,59.96000,60.69000,59.28500,59.44000,59.44000,-0.72%,16502150 +2025-03-05,59.43000,60.26000,59.38000,59.82000,59.82000,0.64%,9706964 +2025-03-06,59.94000,60.70000,59.03000,60.18000,60.18000,0.60%,10682422 +2025-03-07,60.45000,63.11000,60.27000,61.09000,61.09000,1.51%,18538231 +2025-03-10,60.95000,63.16000,60.72000,63.11000,63.11000,3.31%,20093899 +2025-03-11,62.80000,63.33000,61.22800,61.51000,61.51000,-2.54%,14637898 +2025-03-12,60.72000,60.82000,59.52000,59.81000,59.81000,-2.76%,10812350 +2025-03-13,59.99000,60.76000,59.79000,60.28000,60.28000,0.79%,8990365 +2025-03-14,59.84000,59.99000,58.71500,59.01000,59.01000,-2.11%,11905738 +2025-03-17,59.16000,60.13000,58.36400,59.99000,59.99000,1.66%,9666769 +2025-03-18,59.88000,60.26000,59.53500,59.90000,59.90000,-0.15%,9967868 +2025-03-19,59.86000,60.55000,59.46000,60.08000,60.08000,0.30%,8304189 +2025-03-20,59.86000,61.07000,59.78000,60.42000,60.42000,0.57%,12197382 +2025-03-21,60.23000,61.34000,59.84000,61.07000,61.07000,1.08%,25865519 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/BSX-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/BSX-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..4fa68db3fc5a4fa21094fa510f38a67d9cd019ed --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/BSX-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,18.05000,18.13000,17.81500,17.83000,17.83000,-0.83%,7673720 +2015-03-25,17.82000,17.99000,17.50000,17.52000,17.52000,-1.74%,9581757 +2015-03-26,17.44000,17.63000,17.34000,17.44000,17.44000,-0.46%,7598262 +2015-03-27,17.57000,17.87500,17.52000,17.83000,17.83000,2.24%,6516489 +2015-03-30,17.94000,18.16000,17.84500,18.07000,18.07000,1.35%,8078628 +2015-03-31,17.95000,17.95500,17.70000,17.75000,17.75000,-1.77%,8294660 +2015-04-01,17.75000,17.82000,17.31000,17.65000,17.65000,-0.56%,9809989 +2015-04-02,17.66000,17.83000,17.54000,17.72000,17.72000,0.40%,5569950 +2015-04-06,17.62000,17.83000,17.58000,17.68000,17.68000,-0.23%,11406143 +2015-04-07,17.73000,17.91000,17.66500,17.69000,17.69000,0.06%,6549194 +2015-04-08,17.70000,17.92000,17.68000,17.89000,17.89000,1.13%,10918282 +2015-04-09,17.76000,18.13000,17.76000,18.10000,18.10000,1.17%,7349298 +2015-04-10,18.10000,18.24000,18.01500,18.10000,18.10000,,7935388 +2015-04-13,18.10000,18.23000,17.77000,17.80000,17.80000,-1.66%,6675172 +2015-04-14,17.77000,17.91000,17.61500,17.90000,17.90000,0.56%,8542447 +2015-04-15,17.98000,18.15000,17.89000,18.04000,18.04000,0.78%,8319832 +2015-04-16,18.00000,18.17000,17.99000,18.16000,18.16000,0.67%,7440752 +2015-04-17,18.04000,18.40000,17.87000,18.40000,18.40000,1.32%,17765905 +2015-04-20,18.42000,18.43500,18.14000,18.19000,18.19000,-1.14%,9604192 +2015-04-21,18.24000,18.32000,18.13000,18.31000,18.31000,0.66%,9914466 +2015-04-22,18.28000,18.44000,18.22500,18.41000,18.41000,0.55%,7415350 +2015-04-23,18.39000,18.49000,18.30000,18.42000,18.42000,0.05%,6662039 +2015-04-24,18.40000,18.48000,18.27000,18.34000,18.34000,-0.43%,4823711 +2015-04-27,18.38000,18.50000,17.91000,17.98000,17.98000,-1.96%,13436451 +2015-04-28,17.84000,17.95000,17.22000,17.75000,17.75000,-1.28%,19394319 +2015-04-29,17.69000,17.80000,17.47500,17.59000,17.59000,-0.90%,18931389 +2015-04-30,17.46000,18.04000,17.41000,17.82000,17.82000,1.31%,23450505 +2015-05-01,17.85000,17.85000,17.41000,17.74000,17.74000,-0.45%,21817947 +2015-05-04,17.86000,18.03000,17.79000,17.88000,17.88000,0.79%,9516849 +2015-05-05,17.84000,17.84000,17.30000,17.37000,17.37000,-2.85%,11369753 +2015-05-06,17.37000,17.47500,17.17000,17.30000,17.30000,-0.40%,9747563 +2015-05-07,17.32000,17.41000,17.12000,17.18000,17.18000,-0.69%,7998506 +2015-05-08,17.40000,17.57000,17.33000,17.51000,17.51000,1.92%,4921801 +2015-05-11,17.45000,17.58000,17.37000,17.47000,17.47000,-0.23%,6128304 +2015-05-12,17.34000,17.42000,17.15000,17.27000,17.27000,-1.14%,7323202 +2015-05-13,17.24000,17.41000,17.20000,17.23000,17.23000,-0.23%,7501445 +2015-05-14,17.34000,17.95000,17.31000,17.91000,17.91000,3.95%,11845989 +2015-05-15,17.88000,17.94000,17.77000,17.85000,17.85000,-0.34%,7508732 +2015-05-18,17.88000,18.20000,17.86000,18.06000,18.06000,1.18%,7840356 +2015-05-19,18.07000,18.15000,17.93000,18.12000,18.12000,0.33%,5825072 +2015-05-20,18.10000,18.20000,17.95000,17.98000,17.98000,-0.77%,6047380 +2015-05-21,17.91000,17.99000,17.79000,17.87000,17.87000,-0.61%,4508177 +2015-05-22,17.84000,17.94000,17.76000,17.83000,17.83000,-0.22%,3607077 +2015-05-26,17.72000,17.87000,17.71000,17.77000,17.77000,-0.34%,7217053 +2015-05-27,17.93000,18.00000,17.76000,17.99000,17.99000,1.24%,6455027 +2015-05-28,17.97000,18.45000,17.90500,18.27000,18.27000,1.56%,26959330 +2015-05-29,18.15000,18.62000,18.05000,18.27000,18.27000,,33431640 +2015-06-01,18.36000,18.61500,18.23000,18.51000,18.51000,1.31%,10199461 +2015-06-02,18.45000,18.45000,18.24000,18.29000,18.29000,-1.19%,6791113 +2015-06-03,18.36000,18.39000,18.16500,18.23000,18.23000,-0.33%,5717612 +2015-06-04,18.13000,18.18000,17.86000,17.91000,17.91000,-1.76%,6965018 +2015-06-05,17.90000,17.91500,17.72000,17.85000,17.85000,-0.34%,5828118 +2015-06-08,17.82000,17.85000,17.53000,17.70000,17.70000,-0.84%,13034158 +2015-06-09,17.69000,17.76000,17.36000,17.39000,17.39000,-1.75%,11875736 +2015-06-10,17.50000,17.76000,17.38000,17.74000,17.74000,2.01%,11729691 +2015-06-11,17.74000,17.92000,17.64000,17.81000,17.81000,0.39%,7874201 +2015-06-12,17.74000,17.79000,17.53000,17.56000,17.56000,-1.40%,5390726 +2015-06-15,17.42000,17.45000,17.21000,17.37000,17.37000,-1.08%,8346481 +2015-06-16,17.34000,17.63000,17.31000,17.58000,17.58000,1.21%,7131384 +2015-06-17,17.63000,17.77000,17.55500,17.61000,17.61000,0.17%,6413357 +2015-06-18,17.65000,18.04000,17.65000,18.02000,18.02000,2.33%,9627548 +2015-06-19,18.00000,18.09000,17.82000,17.84000,17.84000,-1.00%,25848726 +2015-06-22,17.93000,18.07000,17.89000,17.89000,17.89000,0.28%,6729521 +2015-06-23,17.93000,18.06000,17.91000,17.95000,17.95000,0.34%,8247459 +2015-06-24,18.01000,18.04500,17.84500,17.94000,17.94000,-0.06%,7616906 +2015-06-25,17.97000,18.28000,17.93000,18.23000,18.23000,1.62%,9633260 +2015-06-26,18.29000,18.35000,18.01000,18.09000,18.09000,-0.77%,10722756 +2015-06-29,17.91000,18.25000,17.78000,17.81000,17.81000,-1.55%,11824050 +2015-06-30,17.99000,18.00000,17.62000,17.70000,17.70000,-0.62%,13621663 +2015-07-01,17.82000,17.96000,17.70000,17.80000,17.80000,0.56%,8344493 +2015-07-02,17.80000,17.80000,17.48000,17.57000,17.57000,-1.29%,7220514 +2015-07-06,17.42000,17.68000,17.42000,17.55000,17.55000,-0.11%,11220612 +2015-07-07,17.66000,17.83000,17.39000,17.79000,17.79000,1.37%,9335293 +2015-07-08,17.68000,17.74000,17.45000,17.45000,17.45000,-1.91%,9052387 +2015-07-09,17.67000,17.67500,17.45000,17.45000,17.45000,,6763335 +2015-07-10,17.66000,17.72500,17.51000,17.60000,17.60000,0.86%,7325202 +2015-07-13,17.79000,17.89000,17.57000,17.67000,17.67000,0.40%,8891660 +2015-07-14,17.70000,17.95000,17.68000,17.89000,17.89000,1.25%,8237538 +2015-07-15,17.87000,17.87000,17.57000,17.73000,17.73000,-0.89%,4522981 +2015-07-16,17.87000,17.95000,17.77500,17.95000,17.95000,1.24%,4126693 +2015-07-17,17.92000,17.99000,17.81000,17.94000,17.94000,-0.06%,5927482 +2015-07-20,17.92000,17.98000,17.84000,17.88000,17.88000,-0.33%,4136076 +2015-07-21,17.85000,17.89000,17.62000,17.76000,17.76000,-0.67%,5299823 +2015-07-22,17.78000,18.11000,17.77000,18.02000,18.02000,1.46%,11201732 +2015-07-23,17.78000,17.86000,17.25000,17.61000,17.61000,-2.28%,18670558 +2015-07-24,17.47000,17.72000,17.31000,17.36000,17.36000,-1.42%,8270206 +2015-07-27,17.34000,17.39500,17.04000,17.11000,17.11000,-1.44%,8748611 +2015-07-28,17.20000,17.51000,16.96000,17.51000,17.51000,2.34%,10517576 +2015-07-29,17.52000,17.57000,17.24500,17.32000,17.32000,-1.09%,7823629 +2015-07-30,17.26000,17.37000,17.14000,17.25000,17.25000,-0.40%,5798704 +2015-07-31,17.34000,17.47000,17.23500,17.34000,17.34000,0.52%,6842415 +2015-08-03,17.38000,17.40000,16.99000,17.11000,17.11000,-1.33%,8510030 +2015-08-04,17.19000,17.24000,17.05000,17.09000,17.09000,-0.12%,5973328 +2015-08-05,17.20000,17.69000,17.18000,17.67000,17.67000,3.39%,11554846 +2015-08-06,17.62000,17.75000,17.33000,17.42000,17.42000,-1.41%,8602642 +2015-08-07,17.42000,17.45000,17.05000,17.29000,17.29000,-0.75%,6834262 +2015-08-10,17.41000,17.48000,17.22500,17.33000,17.33000,0.23%,5290426 +2015-08-11,17.25000,17.38000,17.07000,17.14000,17.14000,-1.10%,4035195 +2015-08-12,17.02000,17.31000,16.75000,17.31000,17.31000,0.99%,9548226 +2015-08-13,17.33000,17.56000,17.22000,17.25000,17.25000,-0.35%,5679990 +2015-08-14,17.20000,17.43000,17.12000,17.43000,17.43000,1.04%,7934431 +2015-08-17,17.32000,17.59000,17.19000,17.57000,17.57000,0.80%,5539577 +2015-08-18,17.50000,17.63000,17.42000,17.56000,17.56000,-0.06%,6309360 +2015-08-19,17.48000,17.57000,17.24200,17.36000,17.36000,-1.14%,6310343 +2015-08-20,17.27000,17.31000,16.86000,16.87000,16.87000,-2.82%,8041305 +2015-08-21,16.71000,16.75000,16.32000,16.35000,16.35000,-3.08%,11830233 +2015-08-24,15.38000,16.19500,14.18000,15.85000,15.85000,-3.06%,11303797 +2015-08-25,16.02000,16.46000,15.78000,15.78000,15.78000,-0.44%,11695706 +2015-08-26,16.13000,16.38000,15.68000,16.37000,16.37000,3.74%,11465255 +2015-08-27,17.00000,17.15000,16.57000,16.94000,16.94000,3.48%,11910996 +2015-08-28,16.85000,17.07000,16.85000,17.07000,17.07000,0.77%,8056219 +2015-08-31,17.02000,17.13000,16.71000,16.74000,16.74000,-1.93%,5975658 +2015-09-01,16.30000,16.41000,15.96000,16.09000,16.09000,-3.88%,10265268 +2015-09-02,16.33000,16.51000,16.16000,16.51000,16.51000,2.61%,7200035 +2015-09-03,16.55000,16.78000,16.45000,16.53000,16.53000,0.12%,6513862 +2015-09-04,16.30000,16.43000,16.00000,16.24000,16.24000,-1.75%,5427913 +2015-09-08,16.54000,16.96000,16.45500,16.95000,16.95000,4.37%,10884377 +2015-09-09,17.12000,17.12000,16.58000,16.63000,16.63000,-1.89%,7073645 +2015-09-10,16.60000,16.90500,16.58000,16.78000,16.78000,0.90%,7546483 +2015-09-11,16.73000,17.03000,16.63000,16.89000,16.89000,0.66%,5115664 +2015-09-14,16.87000,16.94000,16.66000,16.73000,16.73000,-0.95%,4588434 +2015-09-15,16.83000,17.18000,16.72000,17.08000,17.08000,2.09%,10292996 +2015-09-16,17.06000,17.19000,16.93000,17.11000,17.11000,0.18%,5215704 +2015-09-17,17.22000,17.43100,17.08000,17.20000,17.20000,0.53%,8475398 +2015-09-18,16.94000,17.14000,16.73000,16.75000,16.75000,-2.62%,11096926 +2015-09-21,16.88000,16.96000,16.55000,16.72000,16.72000,-0.18%,8365017 +2015-09-22,16.56000,16.69000,16.40000,16.55000,16.55000,-1.02%,5103611 +2015-09-23,16.58000,16.89000,16.50000,16.75000,16.75000,1.21%,6698582 +2015-09-24,16.63000,16.90000,16.60500,16.79000,16.79000,0.24%,8841033 +2015-09-25,16.95000,17.03000,16.25500,16.31000,16.31000,-2.86%,8928164 +2015-09-28,16.37000,16.45000,15.83000,15.88000,15.88000,-2.64%,12251256 +2015-09-29,15.88000,16.19000,15.73000,16.00000,16.00000,0.76%,9296629 +2015-09-30,16.19000,16.46000,16.11000,16.41000,16.41000,2.56%,14028747 +2015-10-01,16.50000,16.71000,16.33000,16.69000,16.69000,1.71%,9983483 +2015-10-02,16.43000,16.93000,16.25000,16.92000,16.92000,1.38%,12171025 +2015-10-05,17.38000,17.48000,16.95500,17.07000,17.07000,0.89%,11321690 +2015-10-06,17.05000,17.12500,16.42000,16.57000,16.57000,-2.93%,14237551 +2015-10-07,16.66000,16.85000,16.53000,16.82000,16.82000,1.51%,11451677 +2015-10-08,16.84000,16.88000,16.42500,16.79000,16.79000,-0.18%,8714640 +2015-10-09,16.78000,16.94000,16.67000,16.88000,16.88000,0.54%,8346784 +2015-10-12,16.84000,16.97500,16.62000,16.94000,16.94000,0.36%,8284247 +2015-10-13,16.84000,16.93000,16.69000,16.73000,16.73000,-1.24%,6035917 +2015-10-14,16.74000,17.00000,16.61000,16.66000,16.66000,-0.42%,7783764 +2015-10-15,16.68000,16.89000,16.54000,16.85000,16.85000,1.14%,7456743 +2015-10-16,16.96000,17.19000,16.84000,17.07000,17.07000,1.31%,5756471 +2015-10-19,17.07000,17.20500,16.88000,17.08000,17.08000,0.06%,6424019 +2015-10-20,17.06000,17.24000,16.95000,17.19000,17.19000,0.64%,8056570 +2015-10-21,17.26000,17.30000,16.94000,17.19000,17.19000,,10816617 +2015-10-22,17.21000,17.25000,16.27000,16.42000,16.42000,-4.48%,16967782 +2015-10-23,16.49000,16.86000,16.49000,16.73000,16.73000,1.89%,8740318 +2015-10-26,16.73000,16.93500,16.61500,16.70000,16.70000,-0.18%,7442334 +2015-10-27,16.68000,16.86900,16.64000,16.82000,16.82000,0.72%,9835178 +2015-10-28,17.30000,18.41000,17.29000,18.40000,18.40000,9.39%,27839934 +2015-10-29,18.38000,18.41000,17.94000,18.18000,18.18000,-1.20%,13897286 +2015-10-30,18.19000,18.40000,18.13000,18.28000,18.28000,0.55%,10157270 +2015-11-02,18.28000,18.92000,18.23000,18.86000,18.86000,3.17%,13118670 +2015-11-03,18.76000,18.77000,18.49000,18.67000,18.67000,-1.01%,7958516 +2015-11-04,18.69000,18.75000,18.43500,18.67000,18.67000,,7518806 +2015-11-05,18.70000,19.06000,18.55000,18.94000,18.94000,1.45%,9920505 +2015-11-06,18.89000,18.97000,18.64000,18.78000,18.78000,-0.84%,13546788 +2015-11-09,18.67000,18.75800,18.43000,18.59000,18.59000,-1.01%,8181648 +2015-11-10,18.60000,18.89000,18.53000,18.80000,18.80000,1.13%,7792527 +2015-11-11,18.13000,18.27000,17.92000,18.01000,18.01000,-4.20%,21238269 +2015-11-12,18.11000,18.15000,17.74000,17.74000,17.74000,-1.50%,8626275 +2015-11-13,17.72000,17.81000,17.50000,17.51000,17.51000,-1.30%,8374697 +2015-11-16,17.52000,17.79000,17.50000,17.74000,17.74000,1.31%,9255369 +2015-11-17,17.72000,17.81500,17.54000,17.58000,17.58000,-0.90%,8340050 +2015-11-18,17.68000,17.82000,17.46000,17.77000,17.77000,1.08%,14926198 +2015-11-19,17.75000,17.82000,17.51000,17.62000,17.62000,-0.84%,6045524 +2015-11-20,17.78000,17.98000,17.69000,17.87000,17.87000,1.42%,8357495 +2015-11-23,17.85000,18.20000,17.83000,18.10000,18.10000,1.29%,11663666 +2015-11-24,17.98000,18.57500,17.92000,18.32000,18.32000,1.22%,11863685 +2015-11-25,18.30000,18.40000,18.27000,18.38000,18.38000,0.33%,5379069 +2015-11-27,18.40000,18.52000,18.30000,18.33000,18.33000,-0.27%,2057999 +2015-11-30,18.40000,18.47000,18.24000,18.28000,18.28000,-0.27%,6437772 +2015-12-01,18.45000,18.54000,18.21000,18.52000,18.52000,1.31%,9490058 +2015-12-02,18.50000,18.62000,18.38000,18.41000,18.41000,-0.59%,6044573 +2015-12-03,18.41000,18.54000,17.99000,18.04000,18.04000,-2.01%,7867020 +2015-12-04,18.09000,18.52500,18.06000,18.51000,18.51000,2.61%,7113414 +2015-12-07,18.45000,18.60000,18.29000,18.57000,18.57000,0.32%,8696487 +2015-12-08,18.46000,18.77000,18.37000,18.73000,18.73000,0.86%,14707305 +2015-12-09,18.58000,18.85000,18.39500,18.48000,18.48000,-1.33%,11208883 +2015-12-10,18.47000,18.66000,18.34500,18.44000,18.44000,-0.22%,8081355 +2015-12-11,18.19000,18.35000,18.00000,18.10000,18.10000,-1.84%,8993891 +2015-12-14,18.15000,18.54000,18.14000,18.39000,18.39000,1.60%,9428398 +2015-12-15,18.60000,18.75000,18.50500,18.66000,18.66000,1.47%,8590998 +2015-12-16,18.86000,18.94000,18.50000,18.88000,18.88000,1.18%,8069320 +2015-12-17,18.86000,18.90000,18.57000,18.60000,18.60000,-1.48%,6507225 +2015-12-18,18.45000,18.51000,18.13000,18.19000,18.19000,-2.20%,14843241 +2015-12-21,18.31000,18.36000,18.11800,18.27000,18.27000,0.44%,5201790 +2015-12-22,18.37000,18.53000,18.02000,18.49000,18.49000,1.20%,7754967 +2015-12-23,18.61000,18.78000,18.51500,18.74000,18.74000,1.35%,4657743 +2015-12-24,18.65000,18.84000,18.64000,18.72000,18.72000,-0.11%,1867144 +2015-12-28,18.64000,18.74000,18.48000,18.73000,18.73000,0.05%,3304426 +2015-12-29,18.82000,18.86000,18.64000,18.74000,18.74000,0.05%,5214813 +2015-12-30,18.75000,18.80000,18.54000,18.61000,18.61000,-0.69%,3735311 +2015-12-31,18.48000,18.66000,18.44000,18.44000,18.44000,-0.91%,5375397 +2016-01-04,18.16000,18.16000,17.81000,17.99000,17.99000,-2.44%,9750055 +2016-01-05,18.00000,18.27000,17.99000,18.18000,18.18000,1.06%,6737900 +2016-01-06,17.94000,18.22700,17.86500,18.00000,18.00000,-0.99%,8014214 +2016-01-07,17.64000,17.90000,17.47500,17.64000,17.64000,-2.00%,7777710 +2016-01-08,17.70000,17.72000,17.37000,17.43000,17.43000,-1.19%,9210507 +2016-01-11,17.48000,17.51000,16.95500,17.13000,17.13000,-1.72%,12282754 +2016-01-12,17.24000,17.86000,17.18000,17.79000,17.79000,3.85%,14960358 +2016-01-13,17.89000,18.38000,17.52000,17.55000,17.55000,-1.35%,21568970 +2016-01-14,17.63000,18.33000,17.55100,18.16000,18.16000,3.48%,13215438 +2016-01-15,17.70000,18.04000,17.61000,17.87000,17.87000,-1.60%,13621642 +2016-01-19,18.03000,18.33000,17.40000,17.57000,17.57000,-1.68%,15022911 +2016-01-20,17.32000,17.70000,16.87000,17.54000,17.54000,-0.17%,12460691 +2016-01-21,17.58000,17.82000,17.37000,17.56000,17.56000,0.11%,10288885 +2016-01-22,17.81000,17.93000,17.70000,17.85000,17.85000,1.65%,6231581 +2016-01-25,17.81000,17.97000,17.46000,17.53000,17.53000,-1.79%,9349387 +2016-01-26,17.62000,17.66000,17.33000,17.38000,17.38000,-0.86%,10804083 +2016-01-27,17.37000,17.56000,17.13000,17.22000,17.22000,-0.92%,9374926 +2016-01-28,17.28000,17.31000,16.68000,16.90000,16.90000,-1.86%,8088534 +2016-01-29,17.02000,17.57000,17.01000,17.53000,17.53000,3.73%,11113372 +2016-02-01,17.45000,18.02500,17.27000,17.88000,17.88000,2.00%,14901814 +2016-02-02,17.63000,17.94000,17.59000,17.84000,17.84000,-0.22%,12802088 +2016-02-03,18.00000,18.00000,17.31000,17.73000,17.73000,-0.62%,14933094 +2016-02-04,17.25000,17.50000,16.67000,17.34000,17.34000,-2.20%,29665568 +2016-02-05,17.25000,17.43000,16.57500,16.62000,16.62000,-4.15%,17077341 +2016-02-08,16.45000,16.51000,15.67000,16.07000,16.07000,-3.31%,16519504 +2016-02-09,16.42000,16.96000,16.25000,16.87000,16.87000,4.98%,20135354 +2016-02-10,16.99000,17.26000,16.88000,16.92000,16.92000,0.30%,9801850 +2016-02-11,16.60000,16.80000,16.42000,16.58000,16.58000,-2.01%,9735334 +2016-02-12,16.70000,16.74000,16.40000,16.64000,16.64000,0.36%,6172721 +2016-02-16,16.78000,17.23000,16.62000,17.16000,17.16000,3.12%,9293745 +2016-02-17,17.40000,17.63000,17.15000,17.57000,17.57000,2.39%,9754793 +2016-02-18,17.54000,17.70000,17.18000,17.21000,17.21000,-2.05%,7226883 +2016-02-19,17.18000,17.25000,16.98000,17.16000,17.16000,-0.29%,6823394 +2016-02-22,17.24000,17.40000,17.18000,17.26000,17.26000,0.58%,6139011 +2016-02-23,17.11000,17.33500,17.08000,17.24000,17.24000,-0.12%,7220696 +2016-02-24,17.14000,17.37500,17.09000,17.33000,17.33000,0.52%,8001626 +2016-02-25,17.48000,17.54000,17.16500,17.32000,17.32000,-0.06%,10619471 +2016-02-26,17.35000,17.48000,17.19000,17.21000,17.21000,-0.64%,11610829 +2016-02-29,17.17000,17.25000,16.98000,16.98000,16.98000,-1.34%,10900745 +2016-03-01,17.02000,17.27000,16.82000,17.22000,17.22000,1.41%,8749186 +2016-03-02,17.18000,17.40000,17.00000,17.37000,17.37000,0.87%,10883780 +2016-03-03,17.26000,17.46000,17.24000,17.41000,17.41000,0.23%,6907369 +2016-03-04,17.42000,17.60500,17.29500,17.44000,17.44000,0.17%,4921480 +2016-03-07,17.29000,17.51000,17.28000,17.33000,17.33000,-0.63%,5321945 +2016-03-08,17.23000,17.43000,17.19000,17.35000,17.35000,0.12%,6717625 +2016-03-09,17.41000,17.43000,17.13000,17.42000,17.42000,0.40%,8407439 +2016-03-10,17.46000,17.58000,17.21500,17.48000,17.48000,0.34%,8740872 +2016-03-11,17.55000,18.09000,17.55000,18.05000,18.05000,3.26%,8380474 +2016-03-14,17.90000,18.18000,17.83000,18.14000,18.14000,0.50%,7684129 +2016-03-15,18.02000,18.18000,17.83000,17.91000,17.91000,-1.27%,5605193 +2016-03-16,17.88000,17.95000,17.70500,17.89000,17.89000,-0.11%,4494351 +2016-03-17,17.90000,18.00000,17.58000,17.93000,17.93000,0.22%,9702758 +2016-03-18,18.00000,18.30000,17.93500,18.12000,18.12000,1.06%,10642534 +2016-03-21,18.03000,18.11000,17.87000,18.11000,18.11000,-0.06%,6189291 +2016-03-22,17.96000,18.47000,17.95000,18.29000,18.29000,0.99%,9641655 +2016-03-23,18.35000,18.37000,18.07000,18.16000,18.16000,-0.71%,6895613 +2016-03-24,18.02000,18.07000,17.78000,17.93000,17.93000,-1.27%,4358521 +2016-03-28,18.00000,18.06500,17.87000,18.04000,18.04000,0.61%,5242643 +2016-03-29,18.04000,18.63000,17.99000,18.55000,18.55000,2.83%,10433468 +2016-03-30,18.60000,18.84000,18.51000,18.82000,18.82000,1.46%,12500262 +2016-03-31,18.85000,18.89000,18.61000,18.81000,18.81000,-0.05%,8828715 +2016-04-01,18.72000,19.00000,18.65000,18.94000,18.94000,0.69%,8322982 +2016-04-04,18.95000,19.48000,18.93000,19.47000,19.47000,2.80%,12221396 +2016-04-05,19.30000,19.55000,19.15000,19.17000,19.17000,-1.54%,10290189 +2016-04-06,19.26000,19.67000,19.14000,19.56000,19.56000,2.03%,11991359 +2016-04-07,19.48000,19.55000,19.18000,19.29000,19.29000,-1.38%,9557028 +2016-04-08,19.45000,19.49000,19.21500,19.31000,19.31000,0.10%,4966287 +2016-04-11,19.27000,19.34000,19.11000,19.17000,19.17000,-0.73%,7006400 +2016-04-12,19.22000,19.34000,19.14000,19.31000,19.31000,0.73%,4305582 +2016-04-13,19.40000,19.59000,19.28000,19.57000,19.57000,1.35%,6105333 +2016-04-14,19.58000,19.62000,19.49000,19.55000,19.55000,-0.10%,4830314 +2016-04-15,19.55000,19.56000,19.35000,19.46000,19.46000,-0.46%,6451532 +2016-04-18,19.46000,19.54000,19.34000,19.47000,19.47000,0.05%,8678079 +2016-04-19,19.52000,19.67000,19.47500,19.67000,19.67000,1.03%,10021777 +2016-04-20,19.74000,19.79500,19.38000,19.65000,19.65000,-0.10%,8967134 +2016-04-21,19.65000,19.72000,19.49000,19.59000,19.59000,-0.31%,6336606 +2016-04-22,19.65000,19.84000,19.52000,19.76000,19.76000,0.87%,8133955 +2016-04-25,19.72000,19.84000,19.66000,19.74000,19.74000,-0.10%,9731175 +2016-04-26,19.84000,19.87000,19.59000,19.69000,19.69000,-0.25%,12251907 +2016-04-27,21.45000,22.05000,20.97000,21.89000,21.89000,11.17%,47126020 +2016-04-28,22.07000,22.41500,21.70000,21.83000,21.83000,-0.27%,29459969 +2016-04-29,21.65000,21.96000,21.65000,21.92000,21.92000,0.41%,11597409 +2016-05-02,21.92000,22.22000,21.84000,22.00000,22.00000,0.36%,11017744 +2016-05-03,21.89000,22.02000,21.60000,21.78000,21.78000,-1.00%,8318853 +2016-05-04,21.67000,21.89000,21.47500,21.81000,21.81000,0.14%,9235508 +2016-05-05,21.77000,21.92000,21.69500,21.80000,21.80000,-0.05%,8024798 +2016-05-06,21.72000,22.08000,21.64000,22.03000,22.03000,1.06%,9714780 +2016-05-09,22.00000,22.22000,21.96000,22.14000,22.14000,0.50%,8048380 +2016-05-10,22.20000,22.25000,22.10000,22.22000,22.22000,0.36%,7628604 +2016-05-11,22.15000,22.25000,22.04000,22.06000,22.06000,-0.72%,5112940 +2016-05-12,22.21000,22.21000,21.84000,22.05000,22.05000,-0.05%,5715353 +2016-05-13,22.00000,22.36000,21.92000,22.35000,22.35000,1.36%,16808385 +2016-05-16,22.37000,23.01000,22.32000,22.67000,22.67000,1.43%,22901299 +2016-05-17,22.67000,22.74000,22.17300,22.31000,22.31000,-1.59%,11439354 +2016-05-18,22.27000,22.42000,22.08500,22.29000,22.29000,-0.09%,9845461 +2016-05-19,22.15000,22.31000,22.02300,22.17000,22.17000,-0.54%,7417586 +2016-05-20,22.29000,22.52000,22.21000,22.37000,22.37000,0.90%,8533288 +2016-05-23,22.15000,22.50000,22.00000,22.36000,22.36000,-0.04%,6976851 +2016-05-24,22.48000,22.65000,22.39000,22.53000,22.53000,0.76%,12423967 +2016-05-25,22.54000,22.62000,22.32000,22.39000,22.39000,-0.62%,8638193 +2016-05-26,22.37000,22.63500,22.29000,22.56000,22.56000,0.76%,6915857 +2016-05-27,22.60000,22.64000,22.50000,22.58000,22.58000,0.09%,5446527 +2016-05-31,22.56000,22.75000,22.52000,22.71000,22.71000,0.58%,9148524 +2016-06-01,22.65000,22.77000,22.58000,22.71000,22.71000,,7225773 +2016-06-02,22.65000,23.03000,22.64000,22.99000,22.99000,1.23%,7137371 +2016-06-03,22.98000,22.99000,22.72500,22.80000,22.80000,-0.83%,13065059 +2016-06-06,22.80000,22.83000,22.65500,22.75000,22.75000,-0.22%,10643150 +2016-06-07,22.74000,22.76000,22.54000,22.63000,22.63000,-0.53%,16328613 +2016-06-08,22.65000,22.92000,22.50000,22.80000,22.80000,0.75%,11576603 +2016-06-09,22.76000,23.35000,22.76000,23.32000,23.32000,2.28%,19189154 +2016-06-10,23.22000,23.24000,22.88000,23.02000,23.02000,-1.29%,10149023 +2016-06-13,22.96000,23.15000,22.90000,22.95000,22.95000,-0.30%,8227969 +2016-06-14,22.87000,22.93000,22.67000,22.93000,22.93000,-0.09%,9526671 +2016-06-15,23.02000,23.03500,22.75000,22.80000,22.80000,-0.57%,6450821 +2016-06-16,22.72000,22.84000,22.51000,22.83000,22.83000,0.13%,5474764 +2016-06-17,22.87000,22.91000,22.32000,22.49000,22.49000,-1.49%,40495410 +2016-06-20,22.77000,22.96500,22.71000,22.85000,22.85000,1.60%,10088276 +2016-06-21,22.97000,23.02000,22.67500,22.76000,22.76000,-0.39%,9824932 +2016-06-22,22.85000,22.98000,22.57000,22.66000,22.66000,-0.44%,8446606 +2016-06-23,22.91000,22.97000,22.84000,22.97000,22.97000,1.37%,11494715 +2016-06-24,22.35000,22.95000,22.30000,22.37000,22.37000,-2.61%,39356426 +2016-06-27,22.22000,22.28000,21.83000,21.98000,21.98000,-1.74%,14233126 +2016-06-28,22.20000,22.37000,22.10000,22.35000,22.35000,1.68%,14216357 +2016-06-29,22.55000,23.12000,22.55000,23.03000,23.03000,3.04%,12689583 +2016-06-30,23.07000,23.37000,23.04000,23.37000,23.37000,1.48%,11094745 +2016-07-01,23.40000,23.48500,23.29000,23.41000,23.41000,0.17%,8180220 +2016-07-05,23.29000,23.43000,23.21000,23.30000,23.30000,-0.47%,10843266 +2016-07-06,23.21000,23.69000,23.16000,23.67000,23.67000,1.59%,12576748 +2016-07-07,23.67000,23.80000,23.53500,23.66000,23.66000,-0.04%,7007514 +2016-07-08,23.80000,23.97000,23.66000,23.90000,23.90000,1.01%,6861125 +2016-07-11,23.96000,23.99000,23.76000,23.77000,23.77000,-0.54%,6401541 +2016-07-12,23.83000,23.99000,23.58000,23.64000,23.64000,-0.55%,11958680 +2016-07-13,23.70000,23.77000,23.55000,23.63000,23.63000,-0.04%,7704495 +2016-07-14,23.79000,23.86000,23.66000,23.78000,23.78000,0.63%,7583495 +2016-07-15,23.89000,23.94000,23.52000,23.58000,23.58000,-0.84%,6094254 +2016-07-18,23.66000,23.71000,23.51000,23.58000,23.58000,,5210764 +2016-07-19,23.54000,23.81000,23.50000,23.75000,23.75000,0.72%,7539526 +2016-07-20,24.04000,24.45000,23.82000,24.26000,24.26000,2.15%,10868362 +2016-07-21,24.18000,24.28000,23.73000,23.92000,23.92000,-1.40%,7737643 +2016-07-22,23.86000,24.01000,23.70000,23.92000,23.92000,,11054201 +2016-07-25,23.92000,23.98000,23.62000,23.70000,23.70000,-0.92%,7567593 +2016-07-26,23.71000,23.99000,23.64000,23.98000,23.98000,1.18%,6308860 +2016-07-27,23.99000,24.11000,23.52000,23.66000,23.66000,-1.33%,10729453 +2016-07-28,24.44000,24.79000,23.83000,24.34000,24.34000,2.87%,24280806 +2016-07-29,24.33000,24.56000,23.98000,24.28000,24.28000,-0.25%,13047320 +2016-08-01,24.38000,24.71500,24.34000,24.43000,24.43000,0.62%,7267286 +2016-08-02,24.34000,24.42500,23.98500,24.17000,24.17000,-1.06%,7115984 +2016-08-03,24.17000,24.21500,23.75000,23.84000,23.84000,-1.37%,6151457 +2016-08-04,23.82000,24.20000,23.74000,24.14000,24.14000,1.26%,8460686 +2016-08-05,24.16000,24.24000,24.07000,24.14000,24.14000,,5602208 +2016-08-08,24.16000,24.18000,23.82000,23.88000,23.88000,-1.08%,6959412 +2016-08-09,23.98000,24.22000,23.88000,24.15000,24.15000,1.13%,7090881 +2016-08-10,24.14000,24.16400,23.78000,23.88000,23.88000,-1.12%,6047219 +2016-08-11,23.90000,23.95000,23.74000,23.86000,23.86000,-0.08%,6190066 +2016-08-12,23.86000,23.89000,23.71000,23.89000,23.89000,0.13%,4258606 +2016-08-15,23.98000,24.08000,23.83000,23.97000,23.97000,0.33%,5015963 +2016-08-16,23.81000,23.98000,23.76500,23.87000,23.87000,-0.42%,6466285 +2016-08-17,23.90000,23.94000,23.78000,23.90000,23.90000,0.13%,6405207 +2016-08-18,23.90000,24.11000,23.81000,23.96000,23.96000,0.25%,5172906 +2016-08-19,23.92000,24.18000,23.88000,24.17000,24.17000,0.88%,4712158 +2016-08-22,24.17000,24.17000,24.01000,24.12000,24.12000,-0.21%,3185465 +2016-08-23,24.16000,24.33000,24.08000,24.11000,24.11000,-0.04%,4339079 +2016-08-24,24.09000,24.13000,23.56000,23.63000,23.63000,-1.99%,4879145 +2016-08-25,23.61000,23.98000,23.51000,23.77000,23.77000,0.59%,7808986 +2016-08-26,23.85000,24.03900,23.69500,23.97000,23.97000,0.84%,6744311 +2016-08-29,24.03000,24.35500,24.02000,24.30000,24.30000,1.38%,6932297 +2016-08-30,24.30000,24.33000,24.07000,24.21000,24.21000,-0.37%,3580397 +2016-08-31,24.24000,24.29300,23.82000,23.82000,23.82000,-1.61%,9533137 +2016-09-01,24.07000,24.35000,23.85000,24.33000,24.33000,2.14%,9115567 +2016-09-02,24.40000,24.43000,24.12000,24.26000,24.26000,-0.29%,5511491 +2016-09-06,24.27000,24.39000,24.19400,24.33000,24.33000,0.29%,4777366 +2016-09-07,24.28000,24.45000,24.25000,24.41000,24.41000,0.33%,6155121 +2016-09-08,24.34000,24.51000,24.29000,24.48000,24.48000,0.29%,5542631 +2016-09-09,24.28000,24.28000,23.51000,23.51000,23.51000,-3.96%,7695481 +2016-09-12,23.37000,23.81000,23.10000,23.75000,23.75000,1.02%,7481969 +2016-09-13,23.60000,23.73000,23.15000,23.26000,23.26000,-2.06%,11457659 +2016-09-14,23.33000,23.43000,22.95000,23.11000,23.11000,-0.64%,17887148 +2016-09-15,23.15000,23.77000,23.14000,23.62000,23.62000,2.21%,13201247 +2016-09-16,23.57000,23.68000,23.37500,23.50000,23.50000,-0.51%,13251650 +2016-09-19,23.60000,23.77000,23.45500,23.51000,23.51000,0.04%,7587833 +2016-09-20,23.73000,23.76000,23.26000,23.31000,23.31000,-0.85%,12077323 +2016-09-21,23.36000,23.78000,23.35000,23.73000,23.73000,1.80%,6858150 +2016-09-22,23.83000,23.89000,23.46500,23.73000,23.73000,,9681389 +2016-09-23,23.64000,23.82500,23.54000,23.71000,23.71000,-0.08%,7409316 +2016-09-26,23.66000,23.80000,23.51000,23.73000,23.73000,0.08%,1980428 +2016-09-27,23.73000,23.78000,23.41500,23.72000,23.72000,-0.04%,2640695 +2016-09-28,23.73000,23.77000,23.56500,23.75000,23.75000,0.13%,6611798 +2016-09-29,23.74000,23.81500,23.16000,23.30000,23.30000,-1.89%,7278915 +2016-09-30,23.35000,23.91000,23.24000,23.80000,23.80000,2.15%,8829535 +2016-10-03,23.68000,23.69000,23.39000,23.50000,23.50000,-1.26%,4793062 +2016-10-04,23.52000,23.63500,23.18000,23.28000,23.28000,-0.94%,5918442 +2016-10-05,23.28000,23.51000,23.27000,23.43000,23.43000,0.64%,5976084 +2016-10-06,23.38000,23.56000,23.29000,23.48000,23.48000,0.21%,6142304 +2016-10-07,23.58000,23.65000,23.37000,23.48000,23.48000,,5153714 +2016-10-10,23.62000,23.88000,23.55000,23.77000,23.77000,1.24%,4034929 +2016-10-11,23.62000,23.74000,23.01000,23.16000,23.16000,-2.57%,9876325 +2016-10-12,23.16000,23.39000,23.11000,23.18000,23.18000,0.09%,10648159 +2016-10-13,23.05000,23.25000,22.88000,23.15000,23.15000,-0.13%,10033357 +2016-10-14,23.24000,23.30000,22.93000,22.95000,22.95000,-0.86%,6897460 +2016-10-17,22.91000,22.95000,22.76000,22.82000,22.82000,-0.57%,5110817 +2016-10-18,23.01000,23.18000,22.83000,23.12000,23.12000,1.31%,4979577 +2016-10-19,23.24000,23.27000,22.87000,22.87000,22.87000,-1.08%,6632064 +2016-10-20,22.86000,23.03000,22.67500,23.01000,23.01000,0.61%,8655989 +2016-10-21,22.84000,22.91000,22.62000,22.82000,22.82000,-0.83%,7203589 +2016-10-24,22.96000,23.04000,22.86000,22.97000,22.97000,0.66%,6670695 +2016-10-25,22.97000,22.97000,22.37000,22.44000,22.44000,-2.31%,12364501 +2016-10-26,22.45000,22.54000,21.82000,22.09000,22.09000,-1.56%,18703111 +2016-10-27,22.17000,22.18700,21.43000,21.49000,21.49000,-2.72%,16058823 +2016-10-28,21.46000,22.43000,21.40000,22.09000,22.09000,2.79%,17381982 +2016-10-31,21.93000,22.19000,21.80000,22.00000,22.00000,-0.41%,10905040 +2016-11-01,22.00000,22.04000,21.54500,21.71000,21.71000,-1.32%,8187307 +2016-11-02,21.71000,21.80000,21.58000,21.60000,21.60000,-0.51%,7536588 +2016-11-03,21.56000,21.87000,21.49000,21.54000,21.54000,-0.28%,8039955 +2016-11-04,21.49000,21.88000,21.21000,21.56000,21.56000,0.09%,8685208 +2016-11-07,21.85000,22.05000,21.79000,22.04000,22.04000,2.23%,8110012 +2016-11-08,21.96000,22.33000,21.78000,22.25000,22.25000,0.95%,8933356 +2016-11-09,21.98000,22.24000,21.20000,21.84000,21.84000,-1.84%,17142957 +2016-11-10,22.06000,22.34000,21.78000,21.88000,21.88000,0.18%,11747004 +2016-11-11,21.72000,21.85000,21.44500,21.50000,21.50000,-1.74%,6699281 +2016-11-14,21.47000,21.55000,20.64500,20.79000,20.79000,-3.30%,14741316 +2016-11-15,20.79000,21.20000,20.62100,21.14000,21.14000,1.68%,9575964 +2016-11-16,21.15000,21.46000,21.14000,21.36000,21.36000,1.04%,6337426 +2016-11-17,21.46000,21.71500,21.41000,21.61000,21.61000,1.17%,6227955 +2016-11-18,21.59000,21.68000,21.29000,21.34000,21.34000,-1.25%,5959456 +2016-11-21,21.39000,21.67000,21.35000,21.46000,21.46000,0.56%,7209087 +2016-11-22,20.88000,21.00000,20.42000,20.84000,20.84000,-2.89%,16236701 +2016-11-23,20.70000,21.00000,20.70000,20.98000,20.98000,0.67%,7279994 +2016-11-25,21.05000,21.30000,21.05000,21.15000,21.15000,0.81%,3155127 +2016-11-28,21.04000,21.15000,20.70000,20.75000,20.75000,-1.89%,8356880 +2016-11-29,20.74000,20.98000,20.71000,20.77000,20.77000,0.10%,6973346 +2016-11-30,20.80000,20.80000,20.38400,20.46000,20.46000,-1.49%,12496799 +2016-12-01,20.46000,20.53000,19.67000,20.09000,20.09000,-1.81%,15734352 +2016-12-02,20.13000,20.55000,20.03000,20.35000,20.35000,1.29%,10982710 +2016-12-05,20.46000,20.76000,20.36000,20.71000,20.71000,1.77%,12297076 +2016-12-06,20.72000,20.86000,20.61000,20.81000,20.81000,0.48%,7757145 +2016-12-07,20.70000,20.78000,20.36000,20.61000,20.61000,-0.96%,11443188 +2016-12-08,20.60000,20.76500,20.37000,20.61000,20.61000,,8718620 +2016-12-09,20.69000,20.95500,20.69000,20.81000,20.81000,0.97%,6247211 +2016-12-12,20.85000,21.27500,20.81000,21.09000,21.09000,1.35%,7306813 +2016-12-13,21.10000,21.37000,21.04000,21.34000,21.34000,1.19%,7992735 +2016-12-14,21.39000,21.60000,21.15000,21.21000,21.21000,-0.61%,7945126 +2016-12-15,21.20000,21.30000,21.03000,21.26000,21.26000,0.24%,5105043 +2016-12-16,21.33000,21.52000,21.29000,21.40000,21.40000,0.66%,10688624 +2016-12-19,21.40000,21.58000,21.34000,21.47000,21.47000,0.33%,7862630 +2016-12-20,21.46000,21.56500,21.33000,21.53000,21.53000,0.28%,7521167 +2016-12-21,21.58000,21.60000,21.41000,21.48000,21.48000,-0.23%,5765079 +2016-12-22,21.44000,21.68000,21.32000,21.66000,21.66000,0.84%,5825908 +2016-12-23,21.68000,21.93000,21.63000,21.81000,21.81000,0.69%,4585686 +2016-12-27,21.86000,21.94000,21.75000,21.76000,21.76000,-0.23%,3371409 +2016-12-28,21.77000,21.81000,21.58000,21.62000,21.62000,-0.64%,3542176 +2016-12-29,21.65000,21.86000,21.64000,21.70000,21.70000,0.37%,3768656 +2016-12-30,21.77000,21.81000,21.56000,21.63000,21.63000,-0.32%,4271477 +2017-01-03,21.72000,21.92000,21.66000,21.88000,21.88000,1.16%,6822674 +2017-01-04,21.96000,22.10500,21.78000,22.08000,22.08000,0.91%,6458620 +2017-01-05,22.13000,22.22000,22.01000,22.05000,22.05000,-0.14%,5990698 +2017-01-06,22.10000,22.17000,21.95000,22.15000,22.15000,0.45%,7549373 +2017-01-09,22.20000,22.27000,22.11000,22.19000,22.19000,0.18%,5602512 +2017-01-10,22.25000,23.84500,22.19000,23.61000,23.61000,6.40%,24138891 +2017-01-11,23.50000,23.59000,22.94000,23.31000,23.31000,-1.27%,12706178 +2017-01-12,23.24000,23.53000,23.03000,23.52000,23.52000,0.90%,7409619 +2017-01-13,23.51000,23.91000,23.45000,23.82000,23.82000,1.28%,9486079 +2017-01-17,23.66000,23.96000,23.63000,23.90000,23.90000,0.34%,8601621 +2017-01-18,23.91000,23.97000,23.83000,23.92000,23.92000,0.08%,5926885 +2017-01-19,23.84000,23.99000,23.71000,23.88000,23.88000,-0.17%,7677330 +2017-01-20,23.93000,24.04000,23.60000,23.90000,23.90000,0.08%,8583138 +2017-01-23,23.79000,23.88000,23.53500,23.68000,23.68000,-0.92%,7032928 +2017-01-24,23.71000,23.74000,23.48000,23.54000,23.54000,-0.59%,6206548 +2017-01-25,23.59000,23.78000,23.54000,23.58000,23.58000,0.17%,9117322 +2017-01-26,23.61000,23.68000,23.39000,23.42000,23.42000,-0.68%,4715984 +2017-01-27,23.54000,23.93000,23.47500,23.87000,23.87000,1.92%,6276036 +2017-01-30,23.79000,23.92000,23.59500,23.85000,23.85000,-0.08%,9373972 +2017-01-31,23.76000,24.07000,23.69000,24.06000,24.06000,0.88%,6519003 +2017-02-01,24.00000,24.18000,23.76500,23.96000,23.96000,-0.42%,13129408 +2017-02-02,24.40000,25.24000,24.37000,25.10000,25.10000,4.76%,19394350 +2017-02-03,25.19000,25.26000,24.80000,25.22000,25.22000,0.48%,10992193 +2017-02-06,25.09000,25.18000,24.85000,25.14000,25.14000,-0.32%,8153852 +2017-02-07,25.23000,25.38000,25.06000,25.23000,25.23000,0.36%,6873987 +2017-02-08,25.20000,25.32000,25.15000,25.24000,25.24000,0.04%,7273230 +2017-02-09,25.19000,25.45000,25.16000,25.34000,25.34000,0.40%,5370181 +2017-02-10,25.36000,25.43000,25.20000,25.20000,25.20000,-0.55%,6027410 +2017-02-13,25.24000,25.33000,25.06000,25.30000,25.30000,0.40%,8187305 +2017-02-14,25.20000,25.29000,24.98000,25.18000,25.18000,-0.47%,8874360 +2017-02-15,25.16000,25.65000,25.16000,25.41000,25.41000,0.91%,9378474 +2017-02-16,25.43000,25.52000,25.13000,25.36000,25.36000,-0.20%,6756856 +2017-02-17,25.27000,25.40000,25.16000,25.39000,25.39000,0.12%,7363627 +2017-02-21,25.51000,25.58000,25.26000,25.28000,25.28000,-0.43%,7566482 +2017-02-22,25.28000,25.39000,25.11000,25.16000,25.16000,-0.47%,7959069 +2017-02-23,23.37000,24.63000,23.29000,24.48000,24.48000,-2.70%,41278600 +2017-02-24,24.46000,24.89000,24.43000,24.78000,24.78000,1.23%,13499376 +2017-02-27,24.56000,24.90000,24.53000,24.81000,24.81000,0.12%,8863892 +2017-02-28,24.77000,24.78000,24.54000,24.55000,24.55000,-1.05%,8463048 +2017-03-01,24.79000,25.03000,24.67000,24.96000,24.96000,1.67%,9021058 +2017-03-02,24.98000,25.16000,24.89000,25.00000,25.00000,0.16%,7144472 +2017-03-03,25.09000,25.13000,24.83000,24.98000,24.98000,-0.08%,6655813 +2017-03-06,24.82000,24.90000,24.74000,24.76000,24.76000,-0.88%,5732461 +2017-03-07,24.61000,24.72500,24.46000,24.48000,24.48000,-1.13%,8114265 +2017-03-08,24.50000,24.83000,24.44000,24.52000,24.52000,0.16%,10503537 +2017-03-09,24.60000,24.75000,24.40000,24.69000,24.69000,0.69%,5849759 +2017-03-10,24.77000,24.84000,24.53500,24.64000,24.64000,-0.20%,4288168 +2017-03-13,24.63000,24.75000,24.51000,24.74000,24.74000,0.41%,4043496 +2017-03-14,24.64000,24.72000,24.37500,24.43000,24.43000,-1.25%,5892269 +2017-03-15,24.49000,24.69000,24.44000,24.65000,24.65000,0.90%,5959328 +2017-03-16,24.62000,24.66000,24.19000,24.29000,24.29000,-1.46%,6779871 +2017-03-17,24.32000,24.61000,24.28000,24.43000,24.43000,0.58%,6266722 +2017-03-20,24.45000,24.48000,24.26000,24.39000,24.39000,-0.16%,3707487 +2017-03-21,24.52000,24.59000,24.10000,24.14000,24.14000,-1.03%,4881757 +2017-03-22,24.22000,24.41000,24.02000,24.27000,24.27000,0.54%,4850918 +2017-03-23,24.24000,24.39000,24.14500,24.25000,24.25000,-0.08%,4410127 +2017-03-24,24.27000,24.47000,24.23000,24.32000,24.32000,0.29%,3852902 +2017-03-27,24.16000,24.70000,24.12000,24.58000,24.58000,1.07%,7623370 +2017-03-28,24.52000,24.76000,24.41000,24.70000,24.70000,0.49%,5243865 +2017-03-29,24.64000,24.83000,24.42500,24.71000,24.71000,0.04%,6998731 +2017-03-30,24.62000,24.76000,24.19000,24.45000,24.45000,-1.05%,8448299 +2017-03-31,24.35000,24.93000,24.30000,24.87000,24.87000,1.72%,13222003 +2017-04-03,24.86000,24.93000,24.58500,24.92000,24.92000,0.20%,9197652 +2017-04-04,24.90000,24.91000,24.49000,24.63000,24.63000,-1.16%,8681421 +2017-04-05,24.62000,24.80000,24.40000,24.42000,24.42000,-0.85%,7997553 +2017-04-06,24.42000,24.66000,24.29000,24.60000,24.60000,0.74%,8790109 +2017-04-07,24.58000,24.79500,24.56000,24.65000,24.65000,0.20%,5748818 +2017-04-10,24.66000,24.79000,24.45000,24.52000,24.52000,-0.53%,6596370 +2017-04-11,24.48000,24.66500,24.41000,24.57000,24.57000,0.20%,3990838 +2017-04-12,24.49000,24.61000,24.39000,24.53000,24.53000,-0.16%,4647525 +2017-04-13,24.48000,24.59000,24.43000,24.44000,24.44000,-0.37%,3427064 +2017-04-17,24.52000,24.67500,24.43000,24.62000,24.62000,0.74%,2589543 +2017-04-18,24.53000,24.60000,24.31000,24.47000,24.47000,-0.61%,5355806 +2017-04-19,24.33000,24.81000,24.32000,24.81000,24.81000,1.39%,8808308 +2017-04-20,24.85000,25.08000,24.64000,25.02000,25.02000,0.85%,5639336 +2017-04-21,25.00000,25.03500,24.76000,24.86000,24.86000,-0.64%,4287405 +2017-04-24,25.12000,25.70000,25.10000,25.56000,25.56000,2.82%,14799478 +2017-04-25,25.73000,25.91000,25.64500,25.74000,25.74000,0.70%,9667807 +2017-04-26,25.84000,26.15000,25.78000,25.97000,25.97000,0.89%,9440050 +2017-04-27,25.97000,26.41000,25.79000,26.18000,26.18000,0.81%,12019853 +2017-04-28,25.97000,26.47000,25.97000,26.38000,26.38000,0.76%,9021606 +2017-05-01,26.37000,26.48000,26.30000,26.40000,26.40000,0.08%,8322624 +2017-05-02,26.46000,26.60000,26.38000,26.59000,26.59000,0.72%,5664166 +2017-05-03,26.58000,26.58000,26.32500,26.46000,26.46000,-0.49%,3965707 +2017-05-04,26.52000,26.54500,26.26000,26.35000,26.35000,-0.42%,4620821 +2017-05-05,26.45000,26.53000,26.31000,26.51000,26.51000,0.61%,3602109 +2017-05-08,26.55000,26.58000,26.33000,26.39000,26.39000,-0.45%,4092031 +2017-05-09,26.42000,26.69000,26.27000,26.38000,26.38000,-0.04%,5431665 +2017-05-10,26.35000,26.50000,26.24000,26.46000,26.46000,0.30%,4490466 +2017-05-11,26.37000,26.47000,26.14000,26.37000,26.37000,-0.34%,6178411 +2017-05-12,26.34000,26.49000,26.17000,26.23000,26.23000,-0.53%,6158160 +2017-05-15,26.23000,26.46000,26.16000,26.42000,26.42000,0.72%,8174166 +2017-05-16,26.45000,26.76000,26.38500,26.48000,26.48000,0.23%,10517902 +2017-05-17,26.30000,26.34000,25.93000,25.94000,25.94000,-2.04%,7716922 +2017-05-18,25.95000,26.22500,25.88000,26.14000,26.14000,0.77%,5669493 +2017-05-19,26.18000,26.56000,26.18000,26.41000,26.41000,1.03%,7921279 +2017-05-22,26.41000,26.97000,26.39000,26.80000,26.80000,1.48%,7684953 +2017-05-23,26.78000,26.87000,26.60500,26.67000,26.67000,-0.49%,4190840 +2017-05-24,26.75000,27.08500,26.69000,27.05000,27.05000,1.42%,5639987 +2017-05-25,27.13000,27.39000,27.03500,27.26000,27.26000,0.78%,4693616 +2017-05-26,27.26000,27.52000,27.19000,27.32000,27.32000,0.22%,4799311 +2017-05-30,27.24000,27.42000,27.15000,27.36000,27.36000,0.15%,4060680 +2017-05-31,27.46000,27.46000,26.89000,27.03000,27.03000,-1.21%,12827925 +2017-06-01,27.10000,27.70000,27.10000,27.61000,27.61000,2.15%,13246673 +2017-06-02,27.62000,27.78000,27.57000,27.60000,27.60000,-0.04%,6428253 +2017-06-05,27.58000,27.70000,27.44000,27.51000,27.51000,-0.33%,4487543 +2017-06-06,27.38000,27.60000,27.34000,27.50000,27.50000,-0.04%,3764227 +2017-06-07,27.61000,27.84000,27.54000,27.84000,27.84000,1.24%,4455350 +2017-06-08,27.80000,27.95000,27.76000,27.91000,27.91000,0.25%,6634156 +2017-06-09,27.99000,28.20000,27.69000,27.82000,27.82000,-0.32%,6083875 +2017-06-12,27.75000,27.82000,27.14000,27.75000,27.75000,-0.25%,8737506 +2017-06-13,27.80000,28.02000,27.73000,27.92000,27.92000,0.61%,5087526 +2017-06-14,28.01000,28.09500,27.69500,27.82000,27.82000,-0.36%,3727276 +2017-06-15,27.77000,27.84000,27.57000,27.75000,27.75000,-0.25%,3982483 +2017-06-16,27.85000,27.93500,27.64000,27.75000,27.75000,,8500175 +2017-06-19,27.83000,28.51000,27.80000,28.25000,28.25000,1.80%,10550556 +2017-06-20,28.26000,28.41000,27.98000,28.01000,28.01000,-0.85%,4822925 +2017-06-21,28.10000,28.19000,27.76000,27.91000,27.91000,-0.36%,9098066 +2017-06-22,27.96000,28.00000,27.74000,27.86000,27.86000,-0.18%,6065449 +2017-06-23,27.92000,28.12000,27.71000,28.10000,28.10000,0.86%,8068281 +2017-06-26,28.16000,28.26000,27.68000,27.72000,27.72000,-1.35%,8287082 +2017-06-27,27.78000,28.16000,27.61000,27.81000,27.81000,0.32%,10896140 +2017-06-28,28.00000,28.34000,27.94500,28.12000,28.12000,1.11%,20242340 +2017-06-29,28.11000,28.11000,27.47000,27.82000,27.82000,-1.07%,7475161 +2017-06-30,27.90000,28.11000,27.63500,27.72000,27.72000,-0.36%,5142109 +2017-07-03,27.85000,27.97000,27.58000,27.63000,27.63000,-0.32%,2402803 +2017-07-05,27.57000,27.73000,27.46000,27.63000,27.63000,,7681447 +2017-07-06,27.44000,27.56000,27.26000,27.31000,27.31000,-1.16%,5288430 +2017-07-07,27.44000,27.62000,27.40000,27.59000,27.59000,1.03%,3929595 +2017-07-10,27.56000,27.65000,27.44000,27.56000,27.56000,-0.11%,4123515 +2017-07-11,27.54000,27.59000,27.27000,27.53000,27.53000,-0.11%,6112452 +2017-07-12,27.68000,27.93000,27.53000,27.82000,27.82000,1.05%,3569211 +2017-07-13,27.82000,27.82000,27.56500,27.59000,27.59000,-0.83%,4204595 +2017-07-14,27.67000,27.86000,27.63000,27.78000,27.78000,0.69%,3389846 +2017-07-17,27.77000,27.86000,27.50000,27.69000,27.69000,-0.32%,4078836 +2017-07-18,27.71000,27.84000,27.57000,27.79000,27.79000,0.36%,3248990 +2017-07-19,27.84000,27.96000,27.79000,27.93000,27.93000,0.50%,3108134 +2017-07-20,27.94000,28.06000,27.73000,27.73000,27.73000,-0.72%,6164459 +2017-07-21,27.62000,27.85000,27.54000,27.62000,27.62000,-0.40%,4616210 +2017-07-24,27.62000,27.70000,27.44000,27.62000,27.62000,,5310518 +2017-07-25,27.72000,27.81000,27.51000,27.58000,27.58000,-0.14%,4455866 +2017-07-26,27.53000,27.62000,27.35000,27.42000,27.42000,-0.58%,4554291 +2017-07-27,27.24000,27.50500,26.68000,27.05000,27.05000,-1.35%,13903309 +2017-07-28,27.08000,27.17000,26.90000,27.01000,27.01000,-0.15%,5132119 +2017-07-31,27.11000,27.15000,26.50000,26.62000,26.62000,-1.44%,7313986 +2017-08-01,26.80000,26.80000,26.48000,26.48000,26.48000,-0.53%,5518779 +2017-08-02,26.45000,26.54000,26.24000,26.51000,26.51000,0.11%,6324949 +2017-08-03,26.48000,26.79000,26.40000,26.74000,26.74000,0.87%,5045165 +2017-08-04,26.82000,26.83000,26.56000,26.83000,26.83000,0.34%,3563761 +2017-08-07,26.80000,26.80000,26.65000,26.76000,26.76000,-0.26%,3415592 +2017-08-08,26.76000,26.76000,26.50000,26.51000,26.51000,-0.93%,4577042 +2017-08-09,26.36000,26.57000,26.31000,26.57000,26.57000,0.23%,3400037 +2017-08-10,26.49000,26.57400,26.22500,26.26000,26.26000,-1.17%,5837544 +2017-08-11,26.39000,26.50500,26.26000,26.41000,26.41000,0.57%,3285998 +2017-08-14,26.65000,26.73500,26.55000,26.68000,26.68000,1.02%,3827824 +2017-08-15,26.66000,26.70000,26.46000,26.47000,26.47000,-0.79%,5437620 +2017-08-16,26.56000,26.68000,26.45000,26.68000,26.68000,0.79%,5900780 +2017-08-17,26.69000,26.87000,26.60000,26.64000,26.64000,-0.15%,5828386 +2017-08-18,26.62000,26.98000,26.53000,26.89000,26.89000,0.94%,5831807 +2017-08-21,26.91000,27.00000,26.75500,26.89000,26.89000,,4149519 +2017-08-22,26.85000,27.23500,26.70000,27.21000,27.21000,1.19%,4216599 +2017-08-23,27.06000,27.17000,26.71000,26.84000,26.84000,-1.36%,3821315 +2017-08-24,26.84000,26.90500,26.66000,26.71000,26.71000,-0.48%,3972803 +2017-08-25,26.79000,26.92000,26.71000,26.72000,26.72000,0.04%,3665883 +2017-08-28,26.80000,27.02000,26.73500,26.97000,26.97000,0.94%,3303451 +2017-08-29,26.88000,27.07500,26.83000,27.05000,27.05000,0.30%,3163069 +2017-08-30,26.94000,27.14000,26.93500,27.08000,27.08000,0.11%,2767115 +2017-08-31,27.18000,27.60500,27.12000,27.55000,27.55000,1.74%,6977544 +2017-09-01,27.55000,27.63000,27.33000,27.50000,27.50000,-0.18%,4527611 +2017-09-05,27.35000,27.64000,27.31000,27.57000,27.57000,0.25%,4769403 +2017-09-06,27.63000,28.23000,27.60500,28.22000,28.22000,2.36%,5878542 +2017-09-07,28.26000,28.79000,28.09000,28.54000,28.54000,1.13%,5759823 +2017-09-08,28.50000,29.08000,28.44000,28.79000,28.79000,0.88%,5334060 +2017-09-11,29.05000,29.40000,28.89500,28.95000,28.95000,0.56%,5617622 +2017-09-12,28.97000,29.12000,28.84000,29.01000,29.01000,0.21%,4495922 +2017-09-13,29.05000,29.12000,28.88500,29.08000,29.08000,0.24%,5936255 +2017-09-14,29.00000,29.08000,28.79000,28.97000,28.97000,-0.38%,4352428 +2017-09-15,29.00000,29.03000,28.85000,28.93000,28.93000,-0.14%,7605256 +2017-09-18,28.99000,29.06000,28.81000,28.99000,28.99000,0.21%,4706102 +2017-09-19,29.04000,29.10000,28.61500,28.69000,28.69000,-1.03%,3235680 +2017-09-20,28.68000,28.85000,28.58000,28.84000,28.84000,0.52%,3874217 +2017-09-21,28.76000,28.89000,28.51000,28.76000,28.76000,-0.28%,5167291 +2017-09-22,28.71000,28.87000,28.51000,28.85000,28.85000,0.31%,3117122 +2017-09-25,28.86000,29.04000,28.59000,28.75000,28.75000,-0.35%,4331203 +2017-09-26,28.80000,28.89500,28.65000,28.68000,28.68000,-0.24%,3098475 +2017-09-27,28.72000,28.94000,28.68000,28.86000,28.86000,0.63%,4102598 +2017-09-28,28.86000,29.00000,28.74000,28.74000,28.74000,-0.42%,3712501 +2017-09-29,28.74000,29.18000,28.64000,29.17000,29.17000,1.50%,4968344 +2017-10-02,29.21000,29.47000,29.09000,29.47000,29.47000,1.03%,5890398 +2017-10-03,29.43000,29.50000,28.93000,29.02000,29.02000,-1.53%,3932664 +2017-10-04,29.08000,29.33000,29.06000,29.24000,29.24000,0.76%,3681342 +2017-10-05,29.27000,29.45000,29.15000,29.43000,29.43000,0.65%,3531021 +2017-10-06,29.43000,29.54000,29.36000,29.50000,29.50000,0.24%,4980118 +2017-10-09,29.41000,29.54000,29.27000,29.33000,29.33000,-0.58%,4343372 +2017-10-10,29.33000,29.46000,29.26500,29.34000,29.34000,0.03%,3214308 +2017-10-11,29.29000,29.38000,29.14000,29.27000,29.27000,-0.24%,2532268 +2017-10-12,29.26000,29.43000,29.11500,29.43000,29.43000,0.55%,3498794 +2017-10-13,29.46000,29.48500,29.33000,29.44000,29.44000,0.03%,3383656 +2017-10-16,29.42000,29.50000,29.09000,29.16000,29.16000,-0.95%,4441269 +2017-10-17,29.19000,29.43000,29.08000,29.40000,29.40000,0.82%,4708605 +2017-10-18,29.50000,29.55000,29.30000,29.52000,29.52000,0.41%,5313662 +2017-10-19,29.52000,29.60000,29.36000,29.57000,29.57000,0.17%,2588934 +2017-10-20,29.63000,29.83000,29.53000,29.69000,29.69000,0.41%,4705072 +2017-10-23,29.64000,29.93000,29.51000,29.61000,29.61000,-0.27%,4487892 +2017-10-24,29.83000,29.84000,29.58000,29.80000,29.80000,0.64%,4439524 +2017-10-25,29.75000,29.82000,29.47000,29.62000,29.62000,-0.60%,6869426 +2017-10-26,28.44000,29.31000,28.37000,28.82000,28.82000,-2.70%,12223231 +2017-10-27,28.93000,29.09000,28.25000,28.50000,28.50000,-1.11%,10274460 +2017-10-30,28.40000,28.50000,28.12000,28.16000,28.16000,-1.19%,6885710 +2017-10-31,28.16000,28.27000,27.82000,28.14000,28.14000,-0.07%,8510454 +2017-11-01,28.23000,28.27000,27.77000,27.85000,27.85000,-1.03%,6183141 +2017-11-02,27.89000,28.01500,27.22000,27.44000,27.44000,-1.47%,13207817 +2017-11-03,27.49000,27.92000,27.38000,27.86000,27.86000,1.53%,7180578 +2017-11-06,27.85000,27.90000,27.60000,27.81000,27.81000,-0.18%,7661464 +2017-11-07,27.93000,27.98000,27.74000,27.96000,27.96000,0.54%,4877798 +2017-11-08,27.82000,28.13000,27.64000,28.10000,28.10000,0.50%,7271120 +2017-11-09,27.96000,28.61000,27.92000,28.59000,28.59000,1.74%,9619750 +2017-11-10,28.50000,28.55000,27.97000,28.36000,28.36000,-0.80%,6526060 +2017-11-13,28.28000,28.61000,28.19000,28.45000,28.45000,0.32%,4721951 +2017-11-14,28.43000,28.50000,28.23000,28.32000,28.32000,-0.46%,6892531 +2017-11-15,28.26000,28.26000,26.76000,28.01000,28.01000,-1.09%,5315746 +2017-11-16,28.10000,28.49000,28.05000,28.28000,28.28000,0.96%,3829839 +2017-11-17,28.20000,28.37000,28.14000,28.26000,28.26000,-0.07%,5153205 +2017-11-20,28.28000,28.37000,28.17500,28.35000,28.35000,0.32%,3409160 +2017-11-21,28.46000,28.88000,28.40000,28.80000,28.80000,1.59%,5964287 +2017-11-22,28.77000,28.81000,28.46000,28.47000,28.47000,-1.15%,5265012 +2017-11-24,28.51000,28.68000,28.47000,28.66000,28.66000,0.67%,1236835 +2017-11-27,28.69000,28.69000,28.45000,28.51000,28.51000,-0.52%,3136101 +2017-11-28,28.42000,28.55300,26.29000,26.39000,26.39000,-7.44%,34243270 +2017-11-29,26.70000,27.11000,25.65000,25.95000,25.95000,-1.67%,25930380 +2017-11-30,26.24000,26.39000,25.75000,26.28000,26.28000,1.27%,18722438 +2017-12-01,26.21000,26.36000,25.73000,26.15000,26.15000,-0.49%,16182991 +2017-12-04,26.21000,26.23000,24.89000,24.90000,24.90000,-4.78%,20667506 +2017-12-05,24.90000,25.45000,24.90000,24.94000,24.94000,0.16%,14943309 +2017-12-06,24.86000,25.27500,24.54000,25.24000,25.24000,1.20%,11674743 +2017-12-07,25.30000,25.34000,24.97500,25.04000,25.04000,-0.79%,9673380 +2017-12-08,25.51000,25.77000,25.10000,25.77000,25.77000,2.92%,14256616 +2017-12-11,25.64000,25.77000,25.49000,25.50000,25.50000,-1.05%,8831737 +2017-12-12,25.68000,25.73000,25.54000,25.61000,25.61000,0.43%,11031963 +2017-12-13,25.62000,26.00000,25.60000,25.71000,25.71000,0.39%,9532850 +2017-12-14,25.79000,25.89000,25.49000,25.62000,25.62000,-0.35%,10488826 +2017-12-15,25.67000,25.90000,25.54000,25.78000,25.78000,0.62%,11533388 +2017-12-18,25.88000,26.12000,25.75000,25.78000,25.78000,,8356758 +2017-12-19,25.74000,25.88000,25.45000,25.49000,25.49000,-1.12%,8680289 +2017-12-20,25.45000,25.59000,25.34000,25.37000,25.37000,-0.47%,8202132 +2017-12-21,25.50000,25.51000,25.14000,25.14000,25.14000,-0.91%,5669342 +2017-12-22,25.14000,25.32000,25.05000,25.10000,25.10000,-0.16%,5353966 +2017-12-26,25.15000,25.28000,25.09000,25.13000,25.13000,0.12%,2817485 +2017-12-27,25.20000,25.28000,25.14000,25.20000,25.20000,0.28%,3428209 +2017-12-28,25.20000,25.30000,25.06000,25.19000,25.19000,-0.04%,6739353 +2017-12-29,25.26000,25.30000,24.79000,24.79000,24.79000,-1.59%,6131457 +2018-01-02,24.94000,25.52000,24.84000,25.28000,25.28000,1.98%,9743378 +2018-01-03,25.27000,25.60000,25.09000,25.56000,25.56000,1.11%,8264481 +2018-01-04,25.40000,25.61000,25.21000,25.32000,25.32000,-0.94%,7925030 +2018-01-05,25.86000,26.04000,25.59000,25.97000,25.97000,2.57%,14115838 +2018-01-08,25.91000,26.07000,25.55000,25.81000,25.81000,-0.62%,10762452 +2018-01-09,26.77000,28.03000,26.61000,27.96000,27.96000,8.33%,24979189 +2018-01-10,27.70000,27.75000,27.15000,27.52000,27.52000,-1.57%,13009747 +2018-01-11,27.58000,27.99000,27.16000,27.43000,27.43000,-0.33%,8962943 +2018-01-12,27.46000,27.70000,27.26000,27.46000,27.46000,0.11%,8678239 +2018-01-16,27.48000,27.61000,26.82000,26.98000,26.98000,-1.75%,11087285 +2018-01-17,27.13000,27.36000,27.02000,27.25000,27.25000,1.00%,5848231 +2018-01-18,27.26000,27.50000,27.11000,27.40000,27.40000,0.55%,6732593 +2018-01-19,27.54000,28.15000,27.42000,27.65000,27.65000,0.91%,10023696 +2018-01-22,27.55000,27.74000,27.13000,27.71000,27.71000,0.22%,7757979 +2018-01-23,27.79000,27.99000,27.50000,27.82000,27.82000,0.40%,5563654 +2018-01-24,27.98000,28.01000,27.69000,27.91000,27.91000,0.32%,4349027 +2018-01-25,28.07000,28.39000,27.96000,28.26000,28.26000,1.25%,5530295 +2018-01-26,28.32000,28.60000,28.06000,28.42000,28.42000,0.57%,9424073 +2018-01-29,28.40000,28.64000,28.22000,28.33000,28.33000,-0.32%,5873428 +2018-01-30,28.11000,28.37000,27.99000,28.03000,28.03000,-1.06%,8516789 +2018-01-31,28.14000,28.23000,27.79000,27.96000,27.96000,-0.25%,10076418 +2018-02-01,27.43000,28.15000,27.21000,27.63000,27.63000,-1.18%,13691362 +2018-02-02,27.47000,27.78000,27.39000,27.39000,27.39000,-0.87%,9183645 +2018-02-05,27.39000,28.00000,26.29000,26.40000,26.40000,-3.61%,12525905 +2018-02-06,25.87000,26.82000,25.60000,26.72000,26.72000,1.21%,14077165 +2018-02-07,26.52000,26.71000,26.31000,26.32000,26.32000,-1.50%,7960907 +2018-02-08,26.26000,26.33000,25.19000,25.20000,25.20000,-4.26%,12317939 +2018-02-09,25.36000,26.16000,25.04000,25.92000,25.92000,2.86%,11039936 +2018-02-12,26.16000,26.53000,25.93000,26.18000,26.18000,1.00%,8439476 +2018-02-13,25.96000,26.11000,25.84000,26.11000,26.11000,-0.27%,6220098 +2018-02-14,25.98000,26.91000,25.93000,26.81000,26.81000,2.68%,7900042 +2018-02-15,26.93000,27.14000,26.70000,27.09000,27.09000,1.04%,6333854 +2018-02-16,27.10000,27.48000,27.06000,27.20000,27.20000,0.41%,6480906 +2018-02-20,27.12000,27.14000,26.74000,26.83000,26.83000,-1.36%,7026470 +2018-02-21,26.87000,27.28000,26.74000,26.77000,26.77000,-0.22%,4931461 +2018-02-22,26.92000,26.92000,26.35000,26.48000,26.48000,-1.08%,6050332 +2018-02-23,26.74000,27.20000,26.50000,27.20000,27.20000,2.72%,5684476 +2018-02-26,27.20000,27.65000,27.01000,27.62000,27.62000,1.54%,5090927 +2018-02-27,27.65000,27.88000,27.44000,27.45000,27.45000,-0.62%,6298055 +2018-02-28,27.53000,27.80000,27.25000,27.26000,27.26000,-0.69%,5514661 +2018-03-01,27.30000,27.30000,26.41000,26.50000,26.50000,-2.79%,8827287 +2018-03-02,26.39000,26.85000,26.30000,26.77000,26.77000,1.02%,10191227 +2018-03-05,26.59000,27.48000,26.53000,27.41000,27.41000,2.39%,5949318 +2018-03-06,27.45000,27.50000,27.23000,27.41000,27.41000,,5067949 +2018-03-07,27.19000,27.67000,27.19000,27.59000,27.59000,0.66%,4006731 +2018-03-08,27.68000,27.96000,27.67000,27.85000,27.85000,0.94%,4929683 +2018-03-09,28.01000,28.55000,27.89000,28.54000,28.54000,2.48%,7696090 +2018-03-12,28.55000,28.90000,28.45000,28.54000,28.54000,,7918605 +2018-03-13,28.62000,28.72000,28.29000,28.43000,28.43000,-0.39%,3785847 +2018-03-14,28.51000,28.51000,27.84000,28.01000,28.01000,-1.48%,8247018 +2018-03-15,28.07000,28.21000,27.69000,27.84000,27.84000,-0.61%,6123378 +2018-03-16,27.83000,28.02000,27.76000,27.93000,27.93000,0.32%,7564585 +2018-03-19,27.92000,28.02000,27.36000,27.62000,27.62000,-1.11%,5187592 +2018-03-20,27.71000,27.81000,27.49000,27.67000,27.67000,0.18%,3689875 +2018-03-21,27.67000,27.91000,27.55000,27.66000,27.66000,-0.04%,4460351 +2018-03-22,27.43000,27.62000,26.92000,26.94000,26.94000,-2.60%,6242265 +2018-03-23,27.00000,27.14000,26.27000,26.30000,26.30000,-2.38%,6513710 +2018-03-26,26.67000,27.30000,26.55000,27.25000,27.25000,3.61%,7358105 +2018-03-27,27.31000,27.53000,26.85000,27.03000,27.03000,-0.81%,8726560 +2018-03-28,27.10000,27.26000,26.61000,26.68000,26.68000,-1.29%,5372257 +2018-03-29,26.83000,27.77000,26.83000,27.32000,27.32000,2.40%,11113754 +2018-04-02,27.21000,27.36000,26.42000,26.84000,26.84000,-1.76%,8562274 +2018-04-03,26.89000,27.62000,26.88000,27.46000,27.46000,2.31%,9050553 +2018-04-04,27.11000,27.82000,26.75000,27.74000,27.74000,1.02%,7775592 +2018-04-05,27.96000,28.40000,27.81000,28.09000,28.09000,1.26%,5880832 +2018-04-06,27.77000,27.97000,27.07000,27.35000,27.35000,-2.63%,6451369 +2018-04-09,27.59000,27.96000,27.39000,27.51000,27.51000,0.59%,4867510 +2018-04-10,27.89000,28.17000,27.74000,27.90000,27.90000,1.42%,5483704 +2018-04-11,27.62000,27.96000,27.61000,27.93000,27.93000,0.11%,4429894 +2018-04-12,28.52000,28.74000,28.19000,28.23000,28.23000,1.07%,11798694 +2018-04-13,28.49000,28.71000,28.19000,28.31000,28.31000,0.28%,7787840 +2018-04-16,28.52000,28.96000,28.50000,28.83000,28.83000,1.84%,9003754 +2018-04-17,29.00000,29.08000,28.53000,28.86000,28.86000,0.10%,10078326 +2018-04-18,28.91000,29.18000,28.79000,28.94000,28.94000,0.28%,5352226 +2018-04-19,28.94000,29.13000,28.79000,28.89000,28.89000,-0.17%,5764900 +2018-04-20,28.93000,29.15000,28.82000,28.84000,28.84000,-0.17%,8660986 +2018-04-23,29.04000,29.04000,28.62000,28.82000,28.82000,-0.07%,5702761 +2018-04-24,28.86000,29.00000,28.09000,28.50000,28.50000,-1.11%,8332631 +2018-04-25,28.35000,29.45000,27.91000,29.42000,29.42000,3.23%,14982303 +2018-04-26,29.57000,29.68000,29.20000,29.45000,29.45000,0.10%,6884572 +2018-04-27,29.45000,29.48000,29.22000,29.23000,29.23000,-0.75%,7468757 +2018-04-30,29.24000,29.40000,28.72000,28.72000,28.72000,-1.74%,16530122 +2018-05-01,28.74000,29.48000,28.71000,29.48000,29.48000,2.65%,9709196 +2018-05-02,29.31000,29.59000,29.13000,29.27000,29.27000,-0.71%,7367782 +2018-05-03,29.09000,29.60000,28.87000,29.43000,29.43000,0.55%,7967709 +2018-05-04,29.30000,29.73000,29.18000,29.55000,29.55000,0.41%,5138914 +2018-05-07,29.58000,30.16000,29.57000,29.94000,29.94000,1.32%,5734905 +2018-05-08,29.78000,29.91000,29.55000,29.83000,29.83000,-0.37%,5647054 +2018-05-09,29.93000,30.00000,29.64000,29.83000,29.83000,,4007900 +2018-05-10,29.95000,30.29000,29.80000,30.28000,30.28000,1.51%,4569723 +2018-05-11,30.13000,30.41000,29.82000,29.97000,29.97000,-1.02%,6404923 +2018-05-14,29.73000,30.35000,29.73000,29.86000,29.86000,-0.37%,8855673 +2018-05-15,29.70000,29.77000,29.42000,29.62000,29.62000,-0.80%,5272361 +2018-05-16,29.71000,30.16000,29.55000,29.97000,29.97000,1.18%,7238206 +2018-05-17,29.95000,30.49000,29.84000,30.32000,30.32000,1.17%,7304374 +2018-05-18,30.29000,30.63000,30.20000,30.45000,30.45000,0.43%,3984414 +2018-05-21,30.55000,30.84000,30.46000,30.65000,30.65000,0.66%,7187505 +2018-05-22,30.70000,30.73000,30.24000,30.27000,30.27000,-1.24%,7567221 +2018-05-23,30.20000,30.46000,30.19000,30.46000,30.46000,0.63%,4660101 +2018-05-24,30.46000,30.57000,30.30000,30.40000,30.40000,-0.20%,3234413 +2018-05-25,30.38000,30.49000,30.24000,30.31000,30.31000,-0.30%,2685722 +2018-05-29,30.10000,30.35000,29.96000,30.20000,30.20000,-0.36%,3882545 +2018-05-30,30.32000,30.58000,30.22000,30.51000,30.51000,1.03%,4794154 +2018-05-31,30.34000,31.02000,30.31000,30.39000,30.39000,-0.39%,7302081 +2018-06-01,30.64000,30.66000,30.30000,30.59000,30.59000,0.66%,7102776 +2018-06-04,30.79000,30.81000,30.38000,30.60000,30.60000,0.03%,4085178 +2018-06-05,30.62000,30.83000,30.49000,30.72000,30.72000,0.39%,6452443 +2018-06-06,30.80000,30.90000,30.59000,30.80000,30.80000,0.26%,6337604 +2018-06-07,30.91000,31.18000,30.43000,31.03000,31.03000,0.75%,10856075 +2018-06-08,31.07000,31.98000,31.04000,31.95000,31.95000,2.96%,14035809 +2018-06-11,31.97000,37.30000,31.77000,34.32000,34.32000,7.42%,34449399 +2018-06-12,34.91000,35.21000,33.71000,33.84000,33.84000,-1.40%,21974322 +2018-06-13,31.67000,32.66000,31.55000,31.73000,31.73000,-6.24%,22257009 +2018-06-14,32.29000,32.76000,32.17000,32.51000,32.51000,2.46%,12428830 +2018-06-15,32.59000,32.99000,32.35000,32.96000,32.96000,1.38%,12738411 +2018-06-18,32.64000,32.73000,31.80000,32.29000,32.29000,-2.03%,6433028 +2018-06-19,31.97000,32.10000,31.79000,31.92000,31.92000,-1.15%,6482772 +2018-06-20,31.95000,32.53000,31.87000,32.23000,32.23000,0.97%,6642475 +2018-06-21,32.28000,32.58000,32.05000,32.15000,32.15000,-0.25%,4500780 +2018-06-22,32.33000,33.03000,32.22000,32.62000,32.62000,1.46%,9684104 +2018-06-25,32.61000,32.62000,31.88000,32.12000,32.12000,-1.53%,4098076 +2018-06-26,32.18000,32.26000,31.85000,32.00000,32.00000,-0.37%,5636438 +2018-06-27,32.21000,32.65000,31.85000,31.85000,31.85000,-0.47%,5918736 +2018-06-28,31.87000,32.63000,31.78000,32.50000,32.50000,2.04%,5674082 +2018-06-29,32.50000,32.88000,32.42000,32.70000,32.70000,0.62%,8656960 +2018-07-02,32.51000,32.91000,32.35000,32.83000,32.83000,0.40%,4860858 +2018-07-03,32.94000,33.35000,32.85000,33.21000,33.21000,1.16%,4172956 +2018-07-05,33.23000,33.65000,32.70000,33.22000,33.22000,0.03%,6763279 +2018-07-06,33.39000,33.76000,33.31000,33.61000,33.61000,1.17%,4170725 +2018-07-09,33.82000,33.98000,33.58000,33.79000,33.79000,0.54%,3770748 +2018-07-10,33.94000,34.09000,33.52000,33.56000,33.56000,-0.68%,6806983 +2018-07-11,33.22000,33.52000,33.10000,33.34000,33.34000,-0.66%,4038278 +2018-07-12,33.69000,33.78000,33.32000,33.34000,33.34000,,4704227 +2018-07-13,33.56000,33.65000,33.26000,33.35000,33.35000,0.03%,4994380 +2018-07-16,33.15000,33.35000,32.91000,33.15000,33.15000,-0.60%,7234801 +2018-07-17,33.16000,34.16000,33.11000,33.95000,33.95000,2.41%,8800409 +2018-07-18,33.95000,34.15000,33.48000,33.74000,33.74000,-0.62%,6430940 +2018-07-19,33.73000,33.87000,33.60000,33.72000,33.72000,-0.06%,2756800 +2018-07-20,33.54000,33.99000,33.54000,33.77000,33.77000,0.15%,5196792 +2018-07-23,33.72000,33.87000,33.42000,33.71000,33.71000,-0.18%,5941352 +2018-07-24,33.79000,33.86000,33.23000,33.57000,33.57000,-0.42%,9193553 +2018-07-25,32.27000,34.34000,32.27000,34.32000,34.32000,2.23%,12278337 +2018-07-26,34.50000,34.63000,34.08000,34.33000,34.33000,0.03%,6327940 +2018-07-27,34.38000,34.40000,33.58000,33.77000,33.77000,-1.63%,5504254 +2018-07-30,33.72000,33.74000,32.87000,32.93000,32.93000,-2.49%,9844896 +2018-07-31,33.08000,33.86000,33.08000,33.61000,33.61000,2.06%,9438065 +2018-08-01,33.55000,33.73000,33.30000,33.39000,33.39000,-0.65%,5737304 +2018-08-02,33.29000,33.40000,32.90000,33.38000,33.38000,-0.03%,6269155 +2018-08-03,33.42000,33.55000,33.12000,33.53000,33.53000,0.45%,4425877 +2018-08-06,33.46000,33.50000,33.05000,33.15000,33.15000,-1.13%,5421800 +2018-08-07,33.15000,33.30000,33.02000,33.22000,33.22000,0.21%,4189246 +2018-08-08,34.23000,34.59000,34.07000,34.29000,34.29000,3.22%,9790849 +2018-08-09,34.22000,34.42000,33.76000,33.85000,33.85000,-1.28%,8309176 +2018-08-10,33.74000,33.88000,33.35000,33.55000,33.55000,-0.89%,4485999 +2018-08-13,33.58000,33.84000,33.29000,33.30000,33.30000,-0.75%,4552790 +2018-08-14,33.35000,33.79000,33.30000,33.70000,33.70000,1.20%,7462425 +2018-08-15,33.60000,35.26000,33.52000,34.89000,34.89000,3.53%,16216544 +2018-08-16,35.00000,35.06000,34.16000,34.29000,34.29000,-1.72%,7195775 +2018-08-17,34.35000,34.62000,34.12000,34.41000,34.41000,0.35%,5113876 +2018-08-20,34.50000,34.75000,34.12000,34.57000,34.57000,0.46%,5244073 +2018-08-21,34.70000,34.86000,34.49000,34.49000,34.49000,-0.23%,6884060 +2018-08-22,34.34000,34.55000,34.08000,34.47000,34.47000,-0.06%,4153056 +2018-08-23,34.41000,34.66000,34.26000,34.35000,34.35000,-0.35%,3732440 +2018-08-24,34.45000,34.82000,34.41000,34.72000,34.72000,1.08%,5511159 +2018-08-27,34.87000,35.06000,34.65000,34.94000,34.94000,0.63%,4225402 +2018-08-28,35.07000,35.30000,34.96000,35.06000,35.06000,0.34%,5539678 +2018-08-29,35.16000,35.69000,35.16000,35.54000,35.54000,1.37%,6682756 +2018-08-30,35.23000,35.67000,35.22000,35.40000,35.40000,-0.39%,4220045 +2018-08-31,35.40000,35.58000,35.40000,35.56000,35.56000,0.45%,5012796 +2018-09-04,36.01000,36.45000,35.83000,36.05000,36.05000,1.38%,8512922 +2018-09-05,36.02000,36.03000,35.38000,35.75000,35.75000,-0.83%,5798674 +2018-09-06,35.66000,36.14000,35.64000,35.99000,35.99000,0.67%,5033048 +2018-09-07,36.32000,36.38000,35.81000,35.85000,35.85000,-0.39%,4512502 +2018-09-10,36.03000,36.06000,35.70000,35.84000,35.84000,-0.03%,3765192 +2018-09-11,35.80000,36.24000,35.43000,36.14000,36.14000,0.84%,5396390 +2018-09-12,36.07000,36.53000,35.73000,36.44000,36.44000,0.83%,5704357 +2018-09-13,37.11000,37.72000,37.09000,37.62000,37.62000,3.24%,14332530 +2018-09-14,37.43000,37.55500,37.15500,37.39000,37.39000,-0.61%,8119467 +2018-09-17,37.48000,37.68000,37.16000,37.27000,37.27000,-0.32%,6155582 +2018-09-18,37.18000,37.76000,37.11000,37.62000,37.62000,0.94%,5847795 +2018-09-19,37.57000,37.62000,37.17000,37.49000,37.49000,-0.35%,4633348 +2018-09-20,37.64000,37.92000,37.55000,37.82000,37.82000,0.88%,4742099 +2018-09-21,37.88000,37.92000,37.62000,37.77000,37.77000,-0.13%,7887691 +2018-09-24,38.00000,38.49000,37.87000,38.40000,38.40000,1.67%,6910391 +2018-09-25,38.29000,38.76000,38.09000,38.61000,38.61000,0.55%,8731831 +2018-09-26,38.61000,39.13000,38.51000,38.63000,38.63000,0.05%,8444160 +2018-09-27,38.65000,38.72000,38.24000,38.34000,38.34000,-0.75%,5881162 +2018-09-28,38.33000,38.78000,38.27000,38.50000,38.50000,0.42%,6482627 +2018-10-01,38.74000,39.42000,38.60000,38.98000,38.98000,1.25%,8289743 +2018-10-02,39.38000,39.44000,38.75000,39.04000,39.04000,0.15%,6064862 +2018-10-03,39.03000,39.35000,38.42000,38.61000,38.61000,-1.10%,5930173 +2018-10-04,38.43000,38.45000,37.68000,38.00000,38.00000,-1.58%,6461042 +2018-10-05,38.06000,38.33000,37.65000,37.85000,37.85000,-0.39%,5306140 +2018-10-08,37.80000,37.88000,36.78000,37.30000,37.30000,-1.45%,6896484 +2018-10-09,37.22000,37.58000,37.11000,37.41000,37.41000,0.29%,6492149 +2018-10-10,37.36000,37.64000,36.08000,36.11000,36.11000,-3.48%,12220714 +2018-10-11,36.11000,36.98000,35.84000,36.00000,36.00000,-0.30%,11330799 +2018-10-12,36.86000,37.17000,36.55000,36.99000,36.99000,2.75%,8744278 +2018-10-15,37.14000,37.14000,36.35000,36.43000,36.43000,-1.51%,5792670 +2018-10-16,37.03000,38.20000,37.03000,38.11000,38.11000,4.61%,9195355 +2018-10-17,37.61000,38.62000,37.48000,38.00000,38.00000,-0.29%,9311672 +2018-10-18,37.99000,38.08000,37.15000,37.53000,37.53000,-1.24%,7009047 +2018-10-19,37.37000,37.70000,36.35000,36.54000,36.54000,-2.64%,8448540 +2018-10-22,36.62000,37.00000,36.31000,36.62000,36.62000,0.22%,6492768 +2018-10-23,36.19000,36.32000,35.28000,36.03000,36.03000,-1.61%,10958087 +2018-10-24,36.52000,37.22000,35.63000,35.68000,35.68000,-0.97%,12603115 +2018-10-25,35.85000,36.65000,35.20000,36.39000,36.39000,1.99%,8974908 +2018-10-26,35.95000,36.28000,35.01000,35.83000,35.83000,-1.54%,9468127 +2018-10-29,36.36000,36.62000,34.74000,35.38000,35.38000,-1.26%,11133727 +2018-10-30,35.19000,35.95000,35.01000,35.91000,35.91000,1.50%,8167260 +2018-10-31,36.32000,36.86000,35.97000,36.14000,36.14000,0.64%,9220556 +2018-11-01,36.42000,37.09000,36.05000,36.99000,36.99000,2.35%,9581174 +2018-11-02,37.24000,37.59000,36.54000,36.81000,36.81000,-0.49%,4560864 +2018-11-05,36.97000,37.32000,36.18000,36.36000,36.36000,-1.22%,4764871 +2018-11-06,36.26000,36.87000,36.21000,36.85000,36.85000,1.35%,4151044 +2018-11-07,37.06000,37.99000,37.00000,37.95000,37.95000,2.99%,6746038 +2018-11-08,37.94000,38.44000,37.77000,38.44000,38.44000,1.29%,5021314 +2018-11-09,38.32000,38.67000,37.42000,38.60000,38.60000,0.42%,9208783 +2018-11-12,38.47000,38.50000,36.79000,36.93000,36.93000,-4.33%,6556669 +2018-11-13,37.11000,37.38000,36.52000,36.66000,36.66000,-0.73%,3622091 +2018-11-14,36.87000,36.98000,36.06000,36.21000,36.21000,-1.23%,5520814 +2018-11-15,36.00000,36.64000,35.48000,36.47000,36.47000,0.72%,9055207 +2018-11-16,36.34000,37.73000,36.34000,37.21000,37.21000,2.03%,7537552 +2018-11-19,37.15000,37.15000,35.17000,35.29000,35.29000,-5.16%,10485543 +2018-11-20,33.24000,34.75000,31.58000,34.05000,34.05000,-3.51%,19874368 +2018-11-21,34.28000,35.03000,34.19000,34.60000,34.60000,1.62%,6972071 +2018-11-23,34.40000,35.13000,34.32000,34.80000,34.80000,0.58%,2313434 +2018-11-26,35.17000,35.48000,34.68000,35.01000,35.01000,0.60%,6987574 +2018-11-27,34.96000,35.47000,34.68000,35.26000,35.26000,0.71%,7796958 +2018-11-28,35.47000,36.70000,35.47000,36.65000,36.65000,3.94%,8455156 +2018-11-29,36.43000,37.30000,36.38000,37.04000,37.04000,1.06%,6152758 +2018-11-30,37.13000,37.72000,37.03000,37.67000,37.67000,1.70%,9795135 +2018-12-03,38.09000,38.69000,37.79000,38.51000,38.51000,2.23%,8315210 +2018-12-04,38.53000,38.65000,36.42000,36.52000,36.52000,-5.17%,8966181 +2018-12-06,36.00000,36.77500,35.28000,36.77000,36.77000,0.68%,9679674 +2018-12-07,36.58000,36.73000,35.05000,35.48000,35.48000,-3.51%,7395838 +2018-12-10,35.41000,36.20000,34.95000,36.15000,36.15000,1.89%,5738952 +2018-12-11,36.59000,36.95000,36.16000,36.56000,36.56000,1.13%,5806524 +2018-12-12,37.15000,37.64000,37.00000,37.10000,37.10000,1.48%,6993726 +2018-12-13,37.34000,37.52000,36.44000,36.98000,36.98000,-0.32%,5070835 +2018-12-14,36.60000,36.60000,35.54000,35.80000,35.80000,-3.19%,6822494 +2018-12-17,35.48000,35.48000,33.87000,34.05000,34.05000,-4.89%,9913194 +2018-12-18,34.61000,35.05000,33.99000,34.31000,34.31000,0.76%,9258645 +2018-12-19,34.52000,35.10000,33.41000,33.98000,33.98000,-0.96%,7302858 +2018-12-20,33.82000,33.95000,32.86000,33.26000,33.26000,-2.12%,9200748 +2018-12-21,33.26000,33.67000,32.57000,32.83000,32.83000,-1.29%,14305331 +2018-12-24,32.60000,32.78000,31.56000,31.73000,31.73000,-3.35%,4004958 +2018-12-26,31.90000,33.68000,31.78000,33.68000,33.68000,6.15%,6578184 +2018-12-27,33.15000,34.48000,33.01000,34.48000,34.48000,2.38%,7353562 +2018-12-28,34.76000,35.15000,34.24000,34.67000,34.67000,0.55%,6442041 +2018-12-31,34.92000,35.34000,34.79000,35.34000,35.34000,1.93%,4434571 +2019-01-02,34.65000,34.86000,34.06000,34.46000,34.46000,-2.49%,6336937 +2019-01-03,34.24000,34.32000,32.73000,32.91000,32.91000,-4.50%,10488852 +2019-01-04,33.42000,34.40000,33.42000,34.21000,34.21000,3.95%,8072508 +2019-01-07,34.34000,34.96000,34.19000,34.42000,34.42000,0.61%,6473938 +2019-01-08,34.90000,35.51000,34.57000,35.38000,35.38000,2.79%,10263817 +2019-01-09,35.67000,36.33000,35.52000,35.88000,35.88000,1.41%,7518134 +2019-01-10,35.68000,35.99000,35.37000,35.95000,35.95000,0.20%,5123602 +2019-01-11,35.64000,35.77000,35.19000,35.56000,35.56000,-1.08%,5494505 +2019-01-14,35.27000,35.57000,35.08000,35.31000,35.31000,-0.70%,3817444 +2019-01-15,35.42000,36.89000,35.41000,36.72000,36.72000,3.99%,10873894 +2019-01-16,36.74000,36.87000,36.47000,36.62000,36.62000,-0.27%,5535844 +2019-01-17,36.55000,37.24000,36.42000,36.81000,36.81000,0.52%,6405165 +2019-01-18,37.13000,37.77000,36.67000,37.69000,37.69000,2.39%,9464760 +2019-01-22,37.14000,37.52000,36.92000,37.26000,37.26000,-1.14%,5865945 +2019-01-23,37.46000,37.61000,36.69000,37.19000,37.19000,-0.19%,3862688 +2019-01-24,37.27000,37.54000,37.15000,37.23000,37.23000,0.11%,5939762 +2019-01-25,37.41000,37.70000,37.30000,37.45000,37.45000,0.59%,3919156 +2019-01-28,37.20000,37.20000,36.68000,36.85000,36.85000,-1.60%,5259010 +2019-01-29,36.83000,37.11000,36.59000,37.01000,37.01000,0.43%,8032924 +2019-01-30,37.15000,37.62000,37.00000,37.42000,37.42000,1.11%,13212457 +2019-01-31,37.47000,38.24000,37.40000,38.15000,38.15000,1.95%,10807106 +2019-02-01,38.15000,38.38000,37.71000,37.93000,37.93000,-0.58%,6005151 +2019-02-04,37.84000,38.05000,37.59000,37.93000,37.93000,,6793987 +2019-02-05,38.07000,38.14000,37.58000,37.75000,37.75000,-0.47%,11034201 +2019-02-06,37.30000,39.02000,37.25000,38.77000,38.77000,2.70%,11376577 +2019-02-07,38.39000,39.09000,38.15000,38.85000,38.85000,0.21%,9183551 +2019-02-08,38.44000,39.23000,38.39000,39.19000,39.19000,0.88%,6419654 +2019-02-11,39.31000,39.59000,39.10000,39.31000,39.31000,0.31%,5841954 +2019-02-12,39.50000,40.33000,39.42000,40.04000,40.04000,1.86%,7507286 +2019-02-13,40.11000,40.24000,39.39000,39.60000,39.60000,-1.10%,6236764 +2019-02-14,39.50000,40.07000,39.36000,39.92000,39.92000,0.81%,5203278 +2019-02-15,40.32000,40.32000,39.70000,40.01000,40.01000,0.23%,10376243 +2019-02-19,40.03000,40.19000,39.79000,39.86000,39.86000,-0.37%,4050673 +2019-02-20,39.86000,40.30000,39.61000,40.11000,40.11000,0.63%,7687455 +2019-02-21,39.94000,40.22000,39.83500,40.12000,40.12000,0.02%,8418015 +2019-02-22,40.27000,40.81000,40.17000,40.52000,40.52000,1.00%,9321450 +2019-02-25,40.65000,40.75000,39.99000,39.99000,39.99000,-1.31%,12139015 +2019-02-26,40.00000,40.00000,39.55000,39.86000,39.86000,-0.33%,4397267 +2019-02-27,39.64000,40.12000,39.60000,39.93000,39.93000,0.18%,5260191 +2019-02-28,39.88000,40.32000,39.76000,40.12000,40.12000,0.48%,5797311 +2019-03-01,40.48000,40.90000,40.14000,40.75000,40.75000,1.57%,5828016 +2019-03-04,40.93000,41.00000,39.67000,40.30000,40.30000,-1.10%,7911599 +2019-03-05,40.31000,40.48000,40.02000,40.19000,40.19000,-0.27%,4268687 +2019-03-06,40.25000,40.27000,39.66000,39.78000,39.78000,-1.02%,3914281 +2019-03-07,39.75000,39.91000,39.36000,39.59000,39.59000,-0.48%,4793555 +2019-03-08,39.33000,39.56000,38.99000,39.51000,39.51000,-0.20%,4583118 +2019-03-11,39.72000,39.98000,39.51000,39.90000,39.90000,0.99%,4580112 +2019-03-12,39.99000,40.39000,39.85000,40.26000,40.26000,0.90%,3474191 +2019-03-13,40.42000,40.77000,40.13000,40.23000,40.23000,-0.07%,6060477 +2019-03-14,40.19000,40.23000,39.88000,40.05000,40.05000,-0.45%,6345712 +2019-03-15,40.11000,40.67000,40.07000,40.21000,40.21000,0.40%,9811743 +2019-03-18,39.98000,40.00000,37.69000,37.97000,37.97000,-5.57%,19132324 +2019-03-19,38.12000,38.53000,37.61000,38.17000,38.17000,0.53%,10570113 +2019-03-20,38.11000,38.27000,37.64000,37.86000,37.86000,-0.81%,9626787 +2019-03-21,37.71000,38.26000,37.62000,38.15000,38.15000,0.77%,8094259 +2019-03-22,38.10000,38.13000,37.28000,37.30000,37.30000,-2.23%,6679932 +2019-03-25,37.30000,37.82000,37.10000,37.64000,37.64000,0.91%,8377955 +2019-03-26,38.07000,38.60000,37.74000,37.84000,37.84000,0.53%,7302504 +2019-03-27,37.85000,38.10000,37.31000,37.49000,37.49000,-0.92%,4763625 +2019-03-28,37.64000,37.95000,37.41000,37.92000,37.92000,1.15%,4708811 +2019-03-29,38.15000,38.65000,37.99000,38.38000,38.38000,1.21%,7767907 +2019-04-01,38.82000,39.00000,38.50000,38.66000,38.66000,0.73%,11464908 +2019-04-02,38.70000,38.70000,38.34000,38.52000,38.52000,-0.36%,5725347 +2019-04-03,38.70000,38.74000,38.15000,38.33000,38.33000,-0.49%,6895781 +2019-04-04,38.45000,38.45000,37.80000,38.16000,38.16000,-0.44%,4049865 +2019-04-05,38.23000,38.31000,37.93000,38.16000,38.16000,,4630187 +2019-04-08,38.10000,38.21000,37.70000,38.15000,38.15000,-0.03%,4870844 +2019-04-09,38.06000,38.35000,37.94000,38.21000,38.21000,0.16%,4627534 +2019-04-10,38.24000,38.58000,38.19000,38.36000,38.36000,0.39%,5896182 +2019-04-11,38.50000,38.51000,37.87000,37.92000,37.92000,-1.15%,4887601 +2019-04-12,37.95000,38.05000,37.57000,37.73000,37.73000,-0.50%,4800065 +2019-04-15,37.81000,37.91000,37.49000,37.81000,37.81000,0.21%,5124149 +2019-04-16,38.10000,38.25000,35.60000,36.17000,36.17000,-4.34%,32945471 +2019-04-17,35.80000,36.33000,34.85000,34.91000,34.91000,-3.48%,16029721 +2019-04-18,35.08000,35.52000,34.35000,35.11000,35.11000,0.57%,10280978 +2019-04-22,34.90000,35.42000,34.63000,34.93000,34.93000,-0.51%,7824238 +2019-04-23,35.11000,35.90000,34.96000,35.89000,35.89000,2.75%,13873959 +2019-04-24,35.00000,36.14000,34.78000,35.44000,35.44000,-1.25%,19865526 +2019-04-25,35.47000,37.15000,35.43000,36.93000,36.93000,4.20%,13209911 +2019-04-26,37.17000,37.49000,36.80000,37.38000,37.38000,1.22%,9621611 +2019-04-29,37.27000,37.56000,36.65000,36.73000,36.73000,-1.74%,6017952 +2019-04-30,36.78000,37.19000,36.59000,37.12000,37.12000,1.06%,7938896 +2019-05-01,37.11000,37.14000,36.34000,36.38000,36.38000,-1.99%,6080986 +2019-05-02,36.25000,36.89000,36.11000,36.89000,36.89000,1.40%,10698571 +2019-05-03,37.05000,37.30000,36.84000,37.20000,37.20000,0.84%,7869321 +2019-05-06,36.57000,37.47000,36.51000,37.37000,37.37000,0.46%,7742255 +2019-05-07,37.08000,37.25000,36.47000,36.77000,36.77000,-1.61%,6402978 +2019-05-08,36.75000,37.21000,36.37000,36.70000,36.70000,-0.19%,7128881 +2019-05-09,36.34000,37.11000,36.07000,37.07000,37.07000,1.01%,8510493 +2019-05-10,36.82000,36.90000,35.88000,36.58000,36.58000,-1.32%,7458652 +2019-05-13,36.30000,36.37000,35.88000,35.97000,35.97000,-1.67%,5475964 +2019-05-14,36.20000,37.12000,36.10000,36.76000,36.76000,2.20%,6567209 +2019-05-15,36.64000,37.38000,36.60000,37.07000,37.07000,0.84%,8536891 +2019-05-16,37.21000,38.31000,37.21000,37.62000,37.62000,1.48%,7498805 +2019-05-17,37.08000,37.88000,37.07000,37.32000,37.32000,-0.80%,5482060 +2019-05-20,37.15000,37.39000,36.81000,37.29000,37.29000,-0.08%,5053399 +2019-05-21,37.63000,37.88000,37.41000,37.70000,37.70000,1.10%,7933020 +2019-05-22,37.65000,37.89000,37.45000,37.73000,37.73000,0.08%,3714170 +2019-05-23,37.68000,37.81000,37.29000,37.79000,37.79000,0.16%,6282454 +2019-05-24,37.70000,38.65000,37.67000,38.47000,38.47000,1.80%,8232433 +2019-05-28,38.54000,39.16000,38.34000,38.45000,38.45000,-0.05%,14470380 +2019-05-29,38.40000,38.50000,37.70000,38.07000,38.07000,-0.99%,6052452 +2019-05-30,38.21000,38.68000,38.02000,38.44000,38.44000,0.97%,6964456 +2019-05-31,38.16000,38.59000,37.62000,38.41000,38.41000,-0.08%,6825941 +2019-06-03,38.48000,38.67000,38.08000,38.29000,38.29000,-0.31%,5730807 +2019-06-04,38.76000,39.14000,38.21000,39.05000,39.05000,1.98%,6982019 +2019-06-05,39.19000,40.16000,39.18000,40.01000,40.01000,2.46%,11081602 +2019-06-06,40.12000,40.94000,39.63000,40.54000,40.54000,1.32%,12114685 +2019-06-07,40.83000,41.64000,40.75000,41.28000,41.28000,1.83%,17415488 +2019-06-10,41.18000,41.79000,41.18000,41.45000,41.45000,0.41%,8012411 +2019-06-11,41.68000,42.00000,40.82000,41.17000,41.17000,-0.68%,8341713 +2019-06-12,41.14000,41.48000,40.45000,40.80000,40.80000,-0.90%,7019089 +2019-06-13,40.81000,40.96000,40.38000,40.66000,40.66000,-0.34%,7260904 +2019-06-14,40.76000,40.95000,40.33000,40.42000,40.42000,-0.59%,5410026 +2019-06-17,40.46000,40.74000,40.32000,40.68000,40.68000,0.64%,3746010 +2019-06-18,41.04000,41.69000,40.88000,40.94000,40.94000,0.64%,5983033 +2019-06-19,40.80000,41.77000,40.58000,41.66000,41.66000,1.76%,6328720 +2019-06-20,41.99000,42.40000,41.49000,41.86000,41.86000,0.48%,6131648 +2019-06-21,41.80000,41.86000,41.32000,41.69000,41.69000,-0.41%,8605754 +2019-06-24,41.57000,42.03000,41.52000,42.01000,42.01000,0.77%,5406961 +2019-06-25,42.06000,42.32000,41.70000,41.72000,41.72000,-0.69%,5624524 +2019-06-26,41.69000,41.71000,40.67000,41.39000,41.39000,-0.79%,6176854 +2019-06-27,41.77000,42.27000,41.52000,41.93000,41.93000,1.30%,8356886 +2019-06-28,41.95000,43.02000,41.87000,42.98000,42.98000,2.50%,12753860 +2019-07-01,43.41000,43.66000,42.63000,42.90000,42.90000,-0.19%,7523287 +2019-07-02,43.05000,43.27000,42.36000,42.69000,42.69000,-0.49%,7757278 +2019-07-03,42.73000,42.82000,42.37000,42.63000,42.63000,-0.14%,3683617 +2019-07-05,42.42000,42.70000,42.30000,42.62000,42.62000,-0.02%,4121651 +2019-07-08,42.34000,42.72000,42.22000,42.61000,42.61000,-0.02%,6206470 +2019-07-09,42.45000,43.10000,42.43000,43.06000,43.06000,1.06%,5833922 +2019-07-10,43.07000,43.27000,42.62000,42.89000,42.89000,-0.39%,6689522 +2019-07-11,43.16000,43.21000,42.64000,43.20000,43.20000,0.72%,4745296 +2019-07-12,43.14000,43.21000,42.09000,42.25000,42.25000,-2.20%,8970563 +2019-07-15,42.27000,42.67000,42.10000,42.45000,42.45000,0.47%,4466068 +2019-07-16,42.57000,42.68000,41.83000,41.86000,41.86000,-1.39%,4966362 +2019-07-17,42.12000,42.45000,42.03000,42.24000,42.24000,0.91%,6087708 +2019-07-18,42.13000,42.94000,42.04000,42.64000,42.64000,0.95%,6095906 +2019-07-19,42.85000,42.95000,42.18000,42.25000,42.25000,-0.91%,6840053 +2019-07-22,42.47000,42.75000,42.31000,42.50000,42.50000,0.59%,5290999 +2019-07-23,42.70000,42.88000,42.34000,42.88000,42.88000,0.89%,6836699 +2019-07-24,42.06000,42.92000,41.53000,42.87000,42.87000,-0.02%,8422148 +2019-07-25,42.88000,43.00000,41.97000,42.01000,42.01000,-2.01%,6209420 +2019-07-26,42.39000,42.56000,41.87000,42.08000,42.08000,0.17%,4943200 +2019-07-29,42.00000,42.40000,41.88000,42.29000,42.29000,0.50%,3951645 +2019-07-30,42.11000,42.87000,41.87000,42.86000,42.86000,1.35%,4635168 +2019-07-31,42.84000,43.17000,42.06000,42.46000,42.46000,-0.93%,6861531 +2019-08-01,42.48000,43.53000,41.91000,42.61000,42.61000,0.35%,7800446 +2019-08-02,42.66000,42.83000,42.16000,42.75000,42.75000,0.33%,5341256 +2019-08-05,42.19000,42.32000,40.91000,41.36000,41.36000,-3.25%,7200056 +2019-08-06,41.63000,42.33000,41.40000,42.33000,42.33000,2.35%,4301469 +2019-08-07,42.00000,42.41000,41.10000,42.18000,42.18000,-0.35%,5671917 +2019-08-08,42.25000,42.86000,42.24000,42.76000,42.76000,1.38%,5057700 +2019-08-09,42.71000,43.46000,42.65000,43.20000,43.20000,1.03%,4827247 +2019-08-12,43.10000,43.15000,42.26000,42.33000,42.33000,-2.01%,3055181 +2019-08-13,42.28000,43.11000,42.17000,42.86000,42.86000,1.25%,3449020 +2019-08-14,42.43000,42.52000,41.41000,41.43000,41.43000,-3.34%,5677036 +2019-08-15,41.48000,42.09000,41.35000,41.87000,41.87000,1.06%,4467252 +2019-08-16,42.18000,42.42000,41.87000,42.15000,42.15000,0.67%,3274945 +2019-08-19,43.07000,43.07000,42.45000,42.74000,42.74000,1.40%,2755449 +2019-08-20,42.74000,43.20000,42.47000,42.50000,42.50000,-0.56%,4168875 +2019-08-21,42.78000,42.86000,42.32000,42.55000,42.55000,0.12%,3742733 +2019-08-22,42.69000,42.94000,42.32000,42.69000,42.69000,0.33%,3333786 +2019-08-23,42.69000,42.72000,41.00000,41.17000,41.17000,-3.56%,5308114 +2019-08-26,41.53000,41.87000,41.28000,41.85000,41.85000,1.65%,3434774 +2019-08-27,42.03000,42.34000,41.94000,42.22000,42.22000,0.88%,5996740 +2019-08-28,42.00000,42.72000,41.96000,42.49000,42.49000,0.64%,4206748 +2019-08-29,42.83000,43.41000,42.49000,42.84000,42.84000,0.82%,5804908 +2019-08-30,43.03000,43.23000,42.50000,42.73000,42.73000,-0.26%,3234418 +2019-09-03,42.50000,42.65000,41.31000,41.67000,41.67000,-2.48%,4695509 +2019-09-04,42.04000,42.09000,41.37000,42.05000,42.05000,0.91%,3490907 +2019-09-05,42.54000,42.68000,42.14000,42.61000,42.61000,1.33%,4867007 +2019-09-06,42.95000,43.84000,42.63000,43.45000,43.45000,1.97%,6349373 +2019-09-09,43.49000,43.55000,41.63000,41.74000,41.74000,-3.94%,6127790 +2019-09-10,41.28000,41.36000,39.83000,41.30000,41.30000,-1.05%,10912100 +2019-09-11,41.56000,42.38000,41.23000,42.30000,42.30000,2.42%,6368407 +2019-09-12,42.67000,43.05000,42.20000,42.24000,42.24000,-0.14%,5676512 +2019-09-13,42.11000,42.45000,41.56000,41.81000,41.81000,-1.02%,4535293 +2019-09-16,41.73000,42.02000,41.45000,41.94000,41.94000,0.31%,3097038 +2019-09-17,42.03000,42.64000,41.96000,42.32000,42.32000,0.91%,3943535 +2019-09-18,42.42000,42.94000,42.28000,42.90000,42.90000,1.37%,3984372 +2019-09-19,42.97000,43.15000,42.79000,43.06000,43.06000,0.37%,6475597 +2019-09-20,43.29000,43.40000,42.85000,43.29000,43.29000,0.53%,8005873 +2019-09-23,43.10000,43.38000,42.89000,43.15000,43.15000,-0.32%,4314423 +2019-09-24,43.45000,43.65000,42.05000,42.33000,42.33000,-1.90%,6527504 +2019-09-25,42.34000,42.55000,41.94000,42.20000,42.20000,-0.31%,4450595 +2019-09-26,42.44000,42.76000,42.02000,42.35000,42.35000,0.36%,5208232 +2019-09-27,42.45000,42.46000,39.75000,40.31000,40.31000,-4.82%,10845681 +2019-09-30,40.41000,41.06000,40.22000,40.69000,40.69000,0.94%,8029296 +2019-10-01,40.93000,41.38000,40.10000,40.24000,40.24000,-1.11%,6123800 +2019-10-02,39.77000,39.91000,38.90000,39.15000,39.15000,-2.71%,8431489 +2019-10-03,39.09000,39.83000,38.90000,39.75000,39.75000,1.53%,5502726 +2019-10-04,40.04000,40.72000,39.89000,40.53000,40.53000,1.96%,6235817 +2019-10-07,40.35000,40.51000,40.10000,40.35000,40.35000,-0.44%,3616638 +2019-10-08,40.05000,40.23000,37.78000,37.87000,37.87000,-6.15%,19613154 +2019-10-09,38.30000,38.88000,38.23000,38.61000,38.61000,1.95%,8644013 +2019-10-10,38.29000,38.57000,37.65000,37.98000,37.98000,-1.63%,17401253 +2019-10-11,38.32000,38.95000,38.11000,38.23000,38.23000,0.66%,16058079 +2019-10-14,38.28000,38.52000,37.95000,37.97000,37.97000,-0.68%,5517217 +2019-10-15,38.38000,38.66000,37.76000,38.46000,38.46000,1.29%,10241455 +2019-10-16,38.22000,38.40000,37.87000,38.18000,38.18000,-0.73%,14838164 +2019-10-17,38.43000,38.56000,38.13000,38.17000,38.17000,-0.03%,6337883 +2019-10-18,38.25000,38.66000,38.01000,38.47000,38.47000,0.79%,10584809 +2019-10-21,38.67000,38.95000,38.50000,38.65000,38.65000,0.47%,8770058 +2019-10-22,38.90000,38.94000,38.09000,38.18000,38.18000,-1.22%,9868007 +2019-10-23,40.75000,41.24000,39.77000,40.09000,40.09000,5.00%,21366173 +2019-10-24,40.22000,40.72000,39.89000,40.54000,40.54000,1.12%,10835008 +2019-10-25,40.48000,41.24000,40.26000,40.85000,40.85000,0.76%,6548950 +2019-10-28,40.85000,41.68000,40.81000,41.57000,41.57000,1.76%,6527825 +2019-10-29,41.36000,42.11000,41.25000,41.75000,41.75000,0.43%,4831266 +2019-10-30,41.86000,42.04000,41.37000,42.01000,42.01000,0.62%,4275049 +2019-10-31,41.92000,42.07000,41.61000,41.70000,41.70000,-0.74%,5321689 +2019-11-01,42.05000,42.42000,41.41000,41.51000,41.51000,-0.46%,7382379 +2019-11-04,41.71000,41.71000,40.82000,40.98000,40.98000,-1.28%,6187154 +2019-11-05,40.90000,40.96000,40.16000,40.59000,40.59000,-0.95%,5798559 +2019-11-06,40.75000,40.97000,40.19000,40.72000,40.72000,0.32%,4296049 +2019-11-07,40.76000,41.03000,40.33000,40.72000,40.72000,,4586078 +2019-11-08,40.61000,40.86000,40.41000,40.51000,40.51000,-0.52%,3235631 +2019-11-11,40.32000,40.79000,40.04000,40.17000,40.17000,-0.84%,5199655 +2019-11-12,40.22000,41.29000,40.17000,41.22000,41.22000,2.61%,7075153 +2019-11-13,41.28000,41.55000,41.01000,41.42000,41.42000,0.49%,5149881 +2019-11-14,41.45000,41.66000,41.26000,41.57000,41.57000,0.36%,4674451 +2019-11-15,41.89000,42.32000,41.56000,42.31000,42.31000,1.78%,7513747 +2019-11-18,42.36000,43.49000,42.17000,42.29000,42.29000,-0.05%,11969770 +2019-11-19,42.36000,42.73000,42.07000,42.63000,42.63000,0.80%,5389192 +2019-11-20,42.59000,42.84000,42.31000,42.61000,42.61000,-0.05%,5274366 +2019-11-21,42.49000,42.56000,41.87000,42.36000,42.36000,-0.59%,3935668 +2019-11-22,42.48000,42.55000,41.65000,41.85000,41.85000,-1.20%,5655492 +2019-11-25,42.10000,42.89000,41.99000,42.85000,42.85000,2.39%,5029904 +2019-11-26,42.86000,42.88000,42.60000,42.83000,42.83000,-0.05%,5848156 +2019-11-27,43.00000,43.33000,42.87000,43.21000,43.21000,0.89%,4736007 +2019-11-29,43.15000,43.35000,42.87000,43.25000,43.25000,0.09%,2375455 +2019-12-02,43.33000,43.40000,42.35000,42.72000,42.72000,-1.23%,4920673 +2019-12-03,42.31000,42.79000,42.22000,42.61000,42.61000,-0.26%,3262065 +2019-12-04,42.82000,43.12000,42.71000,43.01000,43.01000,0.94%,3657669 +2019-12-05,43.06000,43.41000,42.57000,43.26000,43.26000,0.58%,5409225 +2019-12-06,43.50000,44.22000,43.36000,44.08000,44.08000,1.90%,7951403 +2019-12-09,44.07000,44.17000,43.66000,43.71000,43.71000,-0.84%,9749206 +2019-12-10,43.73000,44.31000,43.50000,44.01000,44.01000,0.69%,5704829 +2019-12-11,44.00000,44.04000,43.77000,43.82000,43.82000,-0.43%,5803729 +2019-12-12,43.81000,44.85000,43.78000,44.67000,44.67000,1.94%,7022802 +2019-12-13,44.45000,45.27000,44.40000,45.09000,45.09000,0.94%,7538963 +2019-12-16,45.45000,45.68000,45.14000,45.20000,45.20000,0.24%,8569200 +2019-12-17,45.11000,45.21000,44.49000,44.75000,44.75000,-1.00%,9109463 +2019-12-18,44.87000,44.91000,44.64000,44.74000,44.74000,-0.02%,4932612 +2019-12-19,44.18000,44.96000,44.13000,44.83000,44.83000,0.20%,6883102 +2019-12-20,45.26000,46.62000,45.08000,45.37000,45.37000,1.20%,14231559 +2019-12-23,45.48000,45.48000,44.81000,45.22000,45.22000,-0.33%,5062109 +2019-12-24,45.22000,45.41000,45.14000,45.31000,45.31000,0.20%,1036798 +2019-12-26,45.34000,45.34000,45.01000,45.26000,45.26000,-0.11%,2008989 +2019-12-27,45.40000,45.42000,45.11000,45.22000,45.22000,-0.09%,2123408 +2019-12-30,45.31000,45.37000,44.94000,44.99000,44.99000,-0.51%,3868241 +2019-12-31,44.95000,45.23000,44.72000,45.22000,45.22000,0.51%,3725817 +2020-01-02,45.50000,45.59000,44.94000,45.33000,45.33000,0.24%,6092390 +2020-01-03,44.52000,45.21000,44.35000,44.98000,44.98000,-0.77%,4704133 +2020-01-06,44.85000,45.57000,44.68000,45.35000,45.35000,0.82%,5766373 +2020-01-07,45.12000,45.58000,44.97000,45.40000,45.40000,0.11%,4298406 +2020-01-08,45.60000,46.06000,45.47000,45.64000,45.64000,0.53%,5071839 +2020-01-09,45.96000,46.13000,45.49000,45.71000,45.71000,0.15%,7225330 +2020-01-10,45.95000,46.11000,45.55000,45.67000,45.67000,-0.09%,5491570 +2020-01-13,45.65000,45.73000,45.36000,45.47000,45.47000,-0.44%,4877623 +2020-01-14,42.41000,42.82000,41.65000,42.66000,42.66000,-6.18%,27589004 +2020-01-15,42.81000,42.83000,42.34000,42.57000,42.57000,-0.21%,12805542 +2020-01-16,42.71000,43.33000,42.66000,43.20000,43.20000,1.48%,11654246 +2020-01-17,43.20000,44.31000,43.14000,44.28000,44.28000,2.50%,15909316 +2020-01-21,44.18000,44.39000,43.76000,44.07000,44.07000,-0.47%,8589987 +2020-01-22,44.41000,44.44000,43.96000,44.05000,44.05000,-0.05%,6515214 +2020-01-23,43.92000,44.03000,43.19000,43.57000,43.57000,-1.09%,6366664 +2020-01-24,43.60000,43.70000,43.04000,43.21000,43.21000,-0.83%,4022279 +2020-01-27,42.50000,43.13000,42.35000,42.65000,42.65000,-1.30%,5672390 +2020-01-28,42.75000,43.59000,42.63000,43.45000,43.45000,1.88%,7223118 +2020-01-29,43.63000,44.20000,43.42000,43.95000,43.95000,1.15%,6629622 +2020-01-30,43.50000,43.77000,43.11500,43.41000,43.41000,-1.23%,8792251 +2020-01-31,43.29000,43.30000,41.79000,41.87000,41.87000,-3.55%,12425026 +2020-02-03,42.17000,42.56000,42.10000,42.23000,42.23000,0.86%,8761384 +2020-02-04,42.83000,43.20000,42.70000,42.88000,42.88000,1.54%,9123356 +2020-02-05,43.05000,43.33000,42.44000,42.62000,42.62000,-0.61%,13227089 +2020-02-06,42.60000,43.24000,42.24000,43.01000,43.01000,0.92%,6991331 +2020-02-07,42.75000,42.95000,41.95000,42.19000,42.19000,-1.91%,8381663 +2020-02-10,42.02000,42.53000,41.88000,42.22000,42.22000,0.07%,6150868 +2020-02-11,42.32000,42.67000,42.11000,42.57000,42.57000,0.83%,4861097 +2020-02-12,42.61000,42.75000,42.23000,42.23000,42.23000,-0.80%,8374070 +2020-02-13,42.17000,42.47000,41.81000,42.18000,42.18000,-0.12%,6406653 +2020-02-14,42.27000,42.41000,42.08000,42.31000,42.31000,0.31%,7289948 +2020-02-18,42.25000,42.37000,41.65000,42.16000,42.16000,-0.35%,8024491 +2020-02-19,42.31000,43.44000,42.28000,43.02000,43.02000,2.04%,7411998 +2020-02-20,43.02000,43.16000,42.03000,42.50000,42.50000,-1.21%,6123492 +2020-02-21,42.26000,42.85000,42.04000,42.62000,42.62000,0.28%,7282369 +2020-02-24,41.48000,41.90000,40.92000,41.08000,41.08000,-3.61%,6533661 +2020-02-25,41.15000,41.32000,39.71000,39.91000,39.91000,-2.85%,8745433 +2020-02-26,40.37000,40.60000,39.37000,39.39000,39.39000,-1.30%,10062275 +2020-02-27,38.62000,39.58000,37.89000,37.92000,37.92000,-3.73%,15338039 +2020-02-28,37.09000,37.54000,36.26000,37.39000,37.39000,-1.40%,19870232 +2020-03-02,37.60000,38.27000,36.71000,38.27000,38.27000,2.35%,14333011 +2020-03-03,38.30000,39.36000,36.56000,37.23000,37.23000,-2.72%,13875489 +2020-03-04,38.05000,38.78000,37.23000,38.75000,38.75000,4.08%,10112526 +2020-03-05,37.99000,37.99000,36.35000,37.46000,37.46000,-3.33%,20433868 +2020-03-06,36.14000,37.70000,35.88000,37.60000,37.60000,0.37%,17949132 +2020-03-09,34.92000,35.10000,33.67000,34.09000,34.09000,-9.34%,15378733 +2020-03-10,35.92000,35.92000,33.73000,35.18000,35.18000,3.20%,13372060 +2020-03-11,34.17000,34.79000,33.47000,33.86000,33.86000,-3.75%,20113237 +2020-03-12,31.63000,33.53000,30.57000,31.00000,31.00000,-8.45%,23545233 +2020-03-13,32.54000,32.71000,29.35000,32.33000,32.33000,4.29%,17420897 +2020-03-16,28.72000,29.23000,27.16000,27.55000,27.55000,-14.79%,17231598 +2020-03-17,28.10000,29.04000,26.34000,28.79000,28.79000,4.50%,18097187 +2020-03-18,26.98000,27.70000,25.41000,27.24000,27.24000,-5.38%,18149472 +2020-03-19,26.74000,28.87000,25.51000,28.27000,28.27000,3.78%,12088373 +2020-03-20,28.63000,28.78000,27.10000,27.24000,27.24000,-3.64%,11222915 +2020-03-23,26.90000,27.19000,24.10000,25.83000,25.83000,-5.18%,17190465 +2020-03-24,26.81000,28.63000,26.77000,28.22000,28.22000,9.25%,16751630 +2020-03-25,28.12000,31.24000,27.28000,29.92000,29.92000,6.02%,19681676 +2020-03-26,30.31000,31.82000,30.06000,31.42000,31.42000,5.01%,13137424 +2020-03-27,30.32000,31.39000,29.47000,30.61000,30.61000,-2.58%,11232643 +2020-03-30,30.77000,31.85000,29.56000,31.64000,31.64000,3.36%,12192931 +2020-03-31,31.54000,33.25000,31.03000,32.63000,32.63000,3.13%,14174110 +2020-04-01,31.62000,31.88000,29.93000,30.19000,30.19000,-7.48%,9990630 +2020-04-02,30.01000,31.46000,29.65000,31.05000,31.05000,2.85%,12401826 +2020-04-03,30.82000,31.52000,30.63000,31.17000,31.17000,0.39%,10895507 +2020-04-06,32.91000,33.19000,32.49000,32.88000,32.88000,5.49%,13646176 +2020-04-07,34.33000,35.72000,33.38000,33.69000,33.69000,2.46%,21341615 +2020-04-08,33.99000,35.70000,33.70000,35.13000,35.13000,4.27%,13608500 +2020-04-09,35.25000,37.24000,34.99000,36.83000,36.83000,4.84%,19098725 +2020-04-13,36.58000,36.75000,34.40000,35.21000,35.21000,-4.40%,11988796 +2020-04-14,35.81000,36.45000,35.43000,35.92000,35.92000,2.02%,12337161 +2020-04-15,35.19000,35.24000,34.19000,34.79000,34.79000,-3.15%,9993169 +2020-04-16,35.03000,35.58000,34.82000,35.45000,35.45000,1.90%,8083082 +2020-04-17,36.65000,38.47000,36.65000,38.29000,38.29000,8.01%,19997534 +2020-04-20,37.82000,38.48000,37.25000,37.25000,37.25000,-2.72%,10391487 +2020-04-21,36.19000,36.63000,35.00000,35.05000,35.05000,-5.91%,11514737 +2020-04-22,35.53000,35.89000,34.37000,35.49000,35.49000,1.26%,10398000 +2020-04-23,35.89000,36.76000,35.81000,36.40000,36.40000,2.56%,8423931 +2020-04-24,36.78000,37.27000,36.46000,36.90000,36.90000,1.37%,8100862 +2020-04-27,37.18000,37.44000,36.64000,37.00000,37.00000,0.27%,10040003 +2020-04-28,37.42000,37.50000,35.85000,35.93000,35.93000,-2.89%,8984221 +2020-04-29,36.80000,37.88000,36.29000,37.43000,37.43000,4.17%,12655651 +2020-04-30,36.88000,37.77000,36.69000,37.48000,37.48000,0.13%,11143063 +2020-05-01,36.95000,36.97000,35.76000,35.99000,35.99000,-3.98%,7484806 +2020-05-04,35.71000,36.06000,35.44000,35.83000,35.83000,-0.44%,5631413 +2020-05-05,36.06000,37.37000,36.06000,36.81000,36.81000,2.74%,7002236 +2020-05-06,37.00000,37.12000,35.87000,35.89000,35.89000,-2.50%,6825498 +2020-05-07,36.55000,37.09000,36.38000,37.00000,37.00000,3.09%,8829200 +2020-05-08,37.50000,38.36000,37.15000,38.18000,38.18000,3.19%,10191937 +2020-05-11,37.86000,38.33000,37.01000,37.78000,37.78000,-1.05%,7992308 +2020-05-12,37.91000,37.95000,36.97000,36.98000,36.98000,-2.12%,8027253 +2020-05-13,36.85000,36.94000,35.48000,35.77000,35.77000,-3.27%,8053475 +2020-05-14,35.32000,35.83000,34.53000,35.50000,35.50000,-0.75%,6564849 +2020-05-15,35.28000,35.32000,34.22000,34.83000,34.83000,-1.89%,10291198 +2020-05-18,35.76000,36.87000,35.76000,36.42000,36.42000,4.57%,13687120 +2020-05-19,36.39000,36.57000,35.40000,35.43000,35.43000,-2.72%,11366690 +2020-05-20,35.92000,37.49000,35.77000,37.18000,37.18000,4.94%,10705507 +2020-05-21,35.52000,36.13000,34.45000,34.79000,34.79000,-6.43%,24245156 +2020-05-22,35.57000,36.32000,35.27000,35.91000,35.91000,3.22%,28426114 +2020-05-26,37.03000,37.03000,35.86000,36.19000,36.19000,0.78%,12271511 +2020-05-27,36.36000,37.18000,36.01000,37.14000,37.14000,2.63%,9472795 +2020-05-28,37.45000,37.99000,37.11000,37.47000,37.47000,0.89%,8924298 +2020-05-29,37.68000,38.04000,36.70000,37.99000,37.99000,1.39%,10062600 +2020-06-01,37.71000,38.18000,37.42000,37.50000,37.50000,-1.29%,6174520 +2020-06-02,37.62000,37.93000,37.46000,37.54000,37.54000,0.11%,10371243 +2020-06-03,37.75000,38.03000,37.24000,37.91000,37.91000,0.99%,12471811 +2020-06-04,37.84000,37.84000,37.23000,37.42000,37.42000,-1.29%,6797034 +2020-06-05,38.15000,39.33000,38.00000,38.83000,38.83000,3.77%,12622539 +2020-06-08,38.68000,39.30000,38.67000,39.11000,39.11000,0.72%,8499315 +2020-06-09,38.86000,38.86000,38.13000,38.26000,38.26000,-2.17%,11969569 +2020-06-10,38.36000,38.36000,36.99000,37.49000,37.49000,-2.01%,10654171 +2020-06-11,36.44000,36.70000,34.69000,35.05000,35.05000,-6.51%,16343550 +2020-06-12,35.95000,36.40000,34.66000,35.35000,35.35000,0.86%,13770127 +2020-06-15,34.70000,36.14000,34.10000,35.87000,35.87000,1.47%,11279703 +2020-06-16,37.07000,37.44000,36.43000,36.70000,36.70000,2.31%,11106063 +2020-06-17,36.68000,37.21000,36.44000,36.89000,36.89000,0.52%,7938745 +2020-06-18,36.65000,36.92000,36.40000,36.68000,36.68000,-0.57%,6465415 +2020-06-19,37.32000,37.35000,36.48000,36.59000,36.59000,-0.25%,20440314 +2020-06-22,36.44000,36.53000,35.59000,35.97000,35.97000,-1.69%,9613285 +2020-06-23,36.31000,36.70000,36.20000,36.25000,36.25000,0.78%,7283186 +2020-06-24,35.97000,35.97000,33.32000,33.85000,33.85000,-6.62%,21114231 +2020-06-25,33.72000,33.99000,33.14000,33.89000,33.89000,0.12%,12503130 +2020-06-26,33.77000,33.91000,33.09000,33.28000,33.28000,-1.80%,35515293 +2020-06-29,33.56000,34.65000,33.00000,34.65000,34.65000,4.12%,13311015 +2020-06-30,34.61000,35.31000,34.23000,35.11000,35.11000,1.33%,12025388 +2020-07-01,35.17000,35.53000,34.76000,35.28000,35.28000,0.48%,7645481 +2020-07-02,35.65000,36.05000,35.28000,35.38000,35.38000,0.28%,4737532 +2020-07-06,35.87000,35.96000,35.34000,35.59000,35.59000,0.59%,6481449 +2020-07-07,35.23000,35.52000,34.58000,34.64000,34.64000,-2.67%,9835855 +2020-07-08,34.67000,34.73000,34.20000,34.55000,34.55000,-0.26%,13840448 +2020-07-09,34.57000,34.75000,33.77000,34.50000,34.50000,-0.14%,12328298 +2020-07-10,34.43000,34.75000,34.28000,34.68000,34.68000,0.52%,9757294 +2020-07-13,35.09000,35.24000,34.27000,34.44000,34.44000,-0.69%,10120919 +2020-07-14,34.38000,35.27000,34.24000,35.22000,35.22000,2.26%,10131767 +2020-07-15,35.94000,36.84000,35.86000,36.70000,36.70000,4.20%,9442592 +2020-07-16,36.87000,37.05000,36.19000,36.37000,36.37000,-0.90%,9383255 +2020-07-17,36.50000,37.92000,36.28000,37.71000,37.71000,3.68%,8714188 +2020-07-20,37.57000,37.90000,36.80000,37.17000,37.17000,-1.43%,8015115 +2020-07-21,37.26000,37.85000,37.17000,37.48000,37.48000,0.83%,5777253 +2020-07-22,37.57000,38.76000,37.51000,38.39000,38.39000,2.43%,7846173 +2020-07-23,38.29000,38.82000,38.14000,38.43000,38.43000,0.10%,6623857 +2020-07-24,38.53000,38.65500,38.11000,38.60000,38.60000,0.44%,6673635 +2020-07-27,38.61000,38.68000,38.16000,38.35000,38.35000,-0.65%,9552698 +2020-07-28,38.23000,38.68000,37.95500,38.27000,38.27000,-0.21%,8617621 +2020-07-29,40.00000,40.50000,39.15000,39.81000,39.81000,4.02%,15966338 +2020-07-30,39.16000,39.33000,38.38000,38.94000,38.94000,-2.19%,7300795 +2020-07-31,38.84000,38.90000,37.95000,38.57000,38.57000,-0.95%,7060358 +2020-08-03,38.69000,38.88000,37.98500,38.00000,38.00000,-1.48%,6145807 +2020-08-04,37.78000,37.99000,37.08000,37.15000,37.15000,-2.24%,7749603 +2020-08-05,37.30000,38.02000,37.17000,37.73000,37.73000,1.56%,6480622 +2020-08-06,37.72000,37.94000,37.35000,37.89000,37.89000,0.42%,4367828 +2020-08-07,37.77000,38.99000,37.63000,38.97000,38.97000,2.85%,8645594 +2020-08-10,38.99000,39.15000,38.78000,38.98000,38.98000,0.03%,4329159 +2020-08-11,39.46000,39.87000,39.24500,39.31000,39.31000,0.85%,7955080 +2020-08-12,39.46000,40.23000,39.36000,39.96000,39.96000,1.65%,6500068 +2020-08-13,39.74000,39.92500,39.32000,39.75000,39.75000,-0.53%,4636596 +2020-08-14,39.37000,39.51000,38.94500,39.16000,39.16000,-1.48%,5708891 +2020-08-17,39.12000,39.75000,39.12000,39.35000,39.35000,0.49%,4780029 +2020-08-18,39.50000,39.60000,39.14500,39.33000,39.33000,-0.05%,5267281 +2020-08-19,39.41000,39.74000,39.26000,39.35000,39.35000,0.05%,5697756 +2020-08-20,39.00000,39.32000,38.81000,38.86000,38.86000,-1.25%,4661197 +2020-08-21,38.71000,38.72000,37.94500,38.43000,38.43000,-1.11%,8239718 +2020-08-24,38.60000,38.97000,38.41500,38.94000,38.94000,1.33%,7824942 +2020-08-25,39.32000,39.74000,39.11000,39.64000,39.64000,1.80%,8218242 +2020-08-26,39.69000,39.69000,38.70500,39.35000,39.35000,-0.73%,4574157 +2020-08-27,39.40000,41.01000,39.40000,40.78000,40.78000,3.63%,8959687 +2020-08-28,40.71000,41.05000,40.43000,41.03000,41.03000,0.61%,4542192 +2020-08-31,40.93000,41.24000,40.74000,41.02000,41.02000,-0.02%,7473602 +2020-09-01,40.70000,41.49000,40.70000,41.47000,41.47000,1.10%,7997286 +2020-09-02,41.50000,42.29000,41.47000,42.23000,42.23000,1.83%,9847296 +2020-09-03,42.15000,42.37000,41.14000,41.49000,41.49000,-1.75%,9762953 +2020-09-04,41.59000,41.96000,40.85000,41.48000,41.48000,-0.02%,9232451 +2020-09-08,41.06000,41.29500,40.61000,40.92000,40.92000,-1.35%,7104888 +2020-09-09,41.27000,41.93500,41.14000,41.53000,41.53000,1.49%,5876943 +2020-09-10,41.58000,41.86000,40.85000,40.97000,40.97000,-1.35%,5182761 +2020-09-11,40.95000,41.05000,39.98000,40.29000,40.29000,-1.66%,7142897 +2020-09-14,40.66000,41.34000,40.59000,41.12000,41.12000,2.06%,4797610 +2020-09-15,41.33000,41.55500,40.87500,41.02000,41.02000,-0.24%,3645144 +2020-09-16,41.24000,41.28000,39.93500,40.19000,40.19000,-2.02%,8529997 +2020-09-17,39.92000,39.92000,39.09000,39.67000,39.67000,-1.29%,10883966 +2020-09-18,39.60000,39.99000,38.39000,38.48000,38.48000,-3.00%,10720467 +2020-09-21,37.83000,38.55000,37.52000,38.55000,38.55000,0.18%,10625602 +2020-09-22,38.51000,38.64000,37.90000,38.60000,38.60000,0.13%,7024827 +2020-09-23,38.66000,38.76000,37.64000,37.72000,37.72000,-2.28%,7462105 +2020-09-24,37.43000,37.54000,36.86000,37.12000,37.12000,-1.59%,9270829 +2020-09-25,36.89000,37.65000,36.80000,37.34000,37.34000,0.59%,7749143 +2020-09-28,38.07000,38.45000,37.98300,38.00000,38.00000,1.77%,6436547 +2020-09-29,38.18000,38.26000,37.54000,37.76000,37.76000,-0.63%,5951336 +2020-09-30,37.83000,38.71000,37.73000,38.21000,38.21000,1.19%,7711757 +2020-10-01,38.56000,38.94000,38.18500,38.42000,38.42000,0.55%,6098403 +2020-10-02,37.80000,38.66000,37.76200,38.48000,38.48000,0.16%,6271166 +2020-10-05,38.75000,39.34000,38.66000,39.24000,39.24000,1.98%,4448907 +2020-10-06,39.80000,40.40000,39.25000,39.33000,39.33000,0.23%,7833522 +2020-10-07,39.58000,40.43500,39.58000,40.18000,40.18000,2.16%,5785088 +2020-10-08,40.25000,40.57000,40.19000,40.49000,40.49000,0.77%,4484008 +2020-10-09,41.04000,41.25000,40.69500,41.14000,41.14000,1.61%,6020281 +2020-10-12,41.44000,42.13000,41.22000,41.97000,41.97000,2.02%,7690268 +2020-10-13,41.82000,41.92000,40.69500,40.92000,40.92000,-2.50%,7399736 +2020-10-14,40.77000,40.90500,40.19500,40.62000,40.62000,-0.73%,12537935 +2020-10-15,40.12000,40.67000,38.50000,39.00000,39.00000,-3.99%,15112226 +2020-10-16,39.00000,39.18000,38.42000,38.44000,38.44000,-1.44%,18559601 +2020-10-19,38.51000,38.64000,37.71000,37.77000,37.77000,-1.74%,11197193 +2020-10-20,37.98000,38.12000,37.54000,37.54000,37.54000,-0.61%,8140363 +2020-10-21,37.51000,37.72000,37.12000,37.15000,37.15000,-1.04%,11643964 +2020-10-22,37.19000,37.54000,36.73500,36.86000,36.86000,-0.78%,15048324 +2020-10-23,37.00000,37.41000,36.71000,37.17000,37.17000,0.84%,12412633 +2020-10-26,36.69000,37.25500,36.28000,36.86000,36.86000,-0.83%,9594496 +2020-10-27,36.86000,36.99000,35.99500,36.05000,36.05000,-2.20%,12082069 +2020-10-28,35.75000,35.99000,33.90000,34.07000,34.07000,-5.49%,17957567 +2020-10-29,33.98000,34.25000,33.14000,33.50000,33.50000,-1.67%,27743339 +2020-10-30,33.31000,34.66000,33.31000,34.27000,34.27000,2.30%,20324844 +2020-11-02,34.66000,34.91000,34.34000,34.55000,34.55000,0.82%,14351818 +2020-11-03,35.06000,35.63500,34.80000,35.15000,35.15000,1.74%,9313489 +2020-11-04,35.50000,35.75000,34.24000,35.29000,35.29000,0.40%,14830869 +2020-11-05,36.00000,36.09000,35.10000,35.21000,35.21000,-0.23%,11132699 +2020-11-06,35.31000,35.86500,35.09000,35.70000,35.70000,1.39%,11142837 +2020-11-09,38.48500,39.50000,38.16000,38.21000,38.21000,7.03%,21385049 +2020-11-10,38.25000,38.52500,37.92000,38.20000,38.20000,-0.03%,10274657 +2020-11-11,38.15000,38.35000,37.18000,37.40000,37.40000,-2.09%,9713083 +2020-11-12,37.17000,37.39000,36.53000,36.74000,36.74000,-1.76%,15709513 +2020-11-13,36.95000,38.15000,36.75000,37.98000,37.98000,3.38%,18923603 +2020-11-16,38.67000,38.77000,37.70000,38.03000,38.03000,0.13%,7849749 +2020-11-17,35.49000,35.50000,33.98000,35.03000,35.03000,-7.89%,34678265 +2020-11-18,35.21000,35.21000,33.86000,34.26000,34.26000,-2.20%,22512336 +2020-11-19,34.33000,34.50000,33.96000,34.21000,34.21000,-0.15%,14816271 +2020-11-20,34.08000,34.32000,33.64000,33.70000,33.70000,-1.49%,15402501 +2020-11-23,33.70000,33.88500,32.99000,33.33000,33.33000,-1.10%,18823425 +2020-11-24,33.69000,34.08000,33.61000,33.79000,33.79000,1.38%,18808881 +2020-11-25,33.87000,33.99000,33.50000,33.55000,33.55000,-0.71%,9814059 +2020-11-27,33.90000,33.90000,33.44000,33.60000,33.60000,0.15%,6363646 +2020-11-30,33.61000,33.62000,33.01000,33.15000,33.15000,-1.34%,15588589 +2020-12-01,33.50000,33.95000,33.37000,33.65000,33.65000,1.51%,11575561 +2020-12-02,33.60000,34.27000,33.26000,34.15000,34.15000,1.49%,19584262 +2020-12-03,34.15000,34.21000,33.70000,33.81000,33.81000,-1.00%,21070882 +2020-12-04,33.80000,34.42000,33.57000,34.41000,34.41000,1.77%,26383227 +2020-12-07,34.36000,34.49000,33.90500,34.25000,34.25000,-0.46%,18398503 +2020-12-08,34.05000,34.16000,33.68000,33.97000,33.97000,-0.82%,20816506 +2020-12-09,34.03000,34.34000,33.71500,34.13000,34.13000,0.47%,14858410 +2020-12-10,34.05000,34.26500,33.95000,34.00000,34.00000,-0.38%,11028976 +2020-12-11,33.76000,34.14000,33.43300,33.60000,33.60000,-1.18%,14827303 +2020-12-14,33.93000,34.26000,33.42000,33.45000,33.45000,-0.45%,8712937 +2020-12-15,33.82000,34.96500,33.75000,34.67000,34.67000,3.65%,16700678 +2020-12-16,34.76000,35.64500,34.58000,35.13000,35.13000,1.33%,13985311 +2020-12-17,35.19000,35.41000,35.02000,35.39000,35.39000,0.74%,10503038 +2020-12-18,35.55000,36.13000,35.30500,35.45000,35.45000,0.17%,23166583 +2020-12-21,34.93000,35.00000,34.16000,34.82000,34.82000,-1.78%,10484826 +2020-12-22,34.79000,34.93500,34.19000,34.36000,34.36000,-1.32%,9425660 +2020-12-23,34.51000,34.91000,34.36000,34.37000,34.37000,0.03%,7381419 +2020-12-24,34.45000,34.63000,34.22000,34.59000,34.59000,0.64%,2608757 +2020-12-28,34.76000,35.06500,34.70000,34.92000,34.92000,0.95%,4838934 +2020-12-29,35.20000,35.73000,35.08000,35.50000,35.50000,1.66%,8787162 +2020-12-30,35.50000,35.73000,35.38000,35.55000,35.55000,0.14%,6814040 +2020-12-31,35.60000,36.00500,35.37000,35.95000,35.95000,1.13%,6214812 +2021-01-04,36.08000,36.10000,35.03000,35.27000,35.27000,-1.89%,14068966 +2021-01-05,35.39000,36.47000,35.13000,36.24000,36.24000,2.75%,14812571 +2021-01-06,35.97000,36.93000,35.87000,36.76000,36.76000,1.43%,13236492 +2021-01-07,36.76000,36.81000,36.34500,36.56000,36.56000,-0.54%,7267616 +2021-01-08,36.58000,37.04000,36.52000,36.75000,36.75000,0.52%,7288865 +2021-01-11,36.38000,36.54000,36.17000,36.44000,36.44000,-0.84%,7228421 +2021-01-12,36.30000,36.37000,34.58000,35.33000,35.33000,-3.05%,19619620 +2021-01-13,35.25000,36.18000,35.20000,36.06000,36.06000,2.07%,9942223 +2021-01-14,36.10000,36.46000,35.89500,36.16000,36.16000,0.28%,10213169 +2021-01-15,36.16000,36.57000,35.87500,36.33000,36.33000,0.47%,15109680 +2021-01-19,36.89000,36.89000,35.93500,36.27000,36.27000,-0.17%,8081343 +2021-01-20,36.28000,36.81500,36.07000,36.66000,36.66000,1.08%,7617814 +2021-01-21,36.70000,37.74000,36.50000,37.52000,37.52000,2.35%,12188194 +2021-01-22,37.53000,37.59300,37.00000,37.03000,37.03000,-1.31%,7405570 +2021-01-25,36.89000,37.13500,36.43500,36.78000,36.78000,-0.68%,6157878 +2021-01-26,36.75000,36.89000,36.49000,36.64000,36.64000,-0.38%,5869604 +2021-01-27,36.25000,36.38000,35.66000,35.82000,35.82000,-2.24%,15133831 +2021-01-28,35.93000,36.57000,35.60000,36.34000,36.34000,1.45%,16495182 +2021-01-29,36.12000,36.69000,35.04500,35.44000,35.44000,-2.48%,18873502 +2021-02-01,35.83000,36.14500,35.22000,35.95000,35.95000,1.44%,12285373 +2021-02-02,36.05000,37.06500,35.97000,36.64000,36.64000,1.92%,11999340 +2021-02-03,36.45000,37.58000,36.30000,37.45000,37.45000,2.21%,16681886 +2021-02-04,37.50000,39.06000,37.41000,38.76000,38.76000,3.50%,16035396 +2021-02-05,39.00000,39.40000,38.81000,38.96000,38.96000,0.52%,19216657 +2021-02-08,38.92000,39.68000,38.92000,39.57000,39.57000,1.57%,10354755 +2021-02-09,39.51000,39.60000,38.68000,39.25000,39.25000,-0.81%,11582838 +2021-02-10,39.25000,39.50000,38.52000,38.85000,38.85000,-1.02%,8738541 +2021-02-11,39.01000,39.15000,38.60000,38.87000,38.87000,0.05%,5546573 +2021-02-12,38.75000,38.82000,38.18000,38.39000,38.39000,-1.23%,12443868 +2021-02-16,38.28000,38.46000,37.69000,37.93000,37.93000,-1.20%,8842821 +2021-02-17,37.62000,37.77000,37.37000,37.50000,37.50000,-1.13%,6029161 +2021-02-18,37.28000,37.74500,36.88000,37.52000,37.52000,0.05%,6390210 +2021-02-19,37.60000,38.06500,37.19000,38.03000,38.03000,1.36%,9407964 +2021-02-22,37.92000,39.34000,37.85000,39.20000,39.20000,3.08%,10440313 +2021-02-23,39.20000,39.62300,38.73000,38.75000,38.75000,-1.15%,10173880 +2021-02-24,38.75000,39.86000,38.67000,39.53000,39.53000,2.01%,9267051 +2021-02-25,39.54000,39.95500,39.31000,39.67000,39.67000,0.35%,11389799 +2021-02-26,39.51000,39.69000,38.73000,38.78000,38.78000,-2.24%,13447360 +2021-03-01,39.12000,39.17600,38.47000,38.90000,38.90000,0.31%,7790741 +2021-03-02,38.90000,38.99000,38.57000,38.76000,38.76000,-0.36%,6064524 +2021-03-03,38.69000,39.01000,38.31200,38.82000,38.82000,0.15%,6666902 +2021-03-04,39.02000,39.08000,37.53000,37.93000,37.93000,-2.29%,8514216 +2021-03-05,38.36000,39.70500,38.19000,39.54000,39.54000,4.24%,12809414 +2021-03-08,39.53000,39.98500,39.13000,39.52000,39.52000,-0.05%,9616426 +2021-03-09,39.50000,40.12500,39.43400,39.55000,39.55000,0.08%,13646708 +2021-03-10,39.79000,39.81000,39.24000,39.34000,39.34000,-0.53%,7696971 +2021-03-11,39.29000,39.34000,38.62000,38.65000,38.65000,-1.75%,6470724 +2021-03-12,38.62000,39.04000,38.51000,38.85000,38.85000,0.52%,5276344 +2021-03-15,39.00000,39.48000,38.56000,39.40000,39.40000,1.42%,7046169 +2021-03-16,39.33000,39.52000,38.60500,38.86000,38.86000,-1.37%,6172523 +2021-03-17,38.95000,39.23500,38.67000,38.88000,38.88000,0.05%,6665617 +2021-03-18,38.85000,38.97000,38.16000,38.19000,38.19000,-1.77%,8349881 +2021-03-19,38.19000,38.62500,37.61000,38.17000,38.17000,-0.05%,12334385 +2021-03-22,38.17000,38.62500,37.95000,38.23000,38.23000,0.16%,5845535 +2021-03-23,38.22000,38.22000,37.15000,37.24000,37.24000,-2.59%,6119593 +2021-03-24,37.23000,38.01000,37.20000,37.58000,37.58000,0.91%,7334753 +2021-03-25,37.68000,37.98000,37.13000,37.92000,37.92000,0.90%,5708623 +2021-03-26,37.95000,38.25000,37.53000,38.22000,38.22000,0.79%,7624441 +2021-03-29,38.04000,38.82000,38.00000,38.59000,38.59000,0.97%,6090996 +2021-03-30,38.40000,39.06000,38.26000,38.96000,38.96000,0.96%,5900648 +2021-03-31,39.00000,39.10000,38.53500,38.65000,38.65000,-0.80%,5811171 +2021-04-01,38.61000,38.78500,38.00000,38.58000,38.58000,-0.18%,5615320 +2021-04-05,38.87000,39.13000,38.73000,39.04000,39.04000,1.19%,4954706 +2021-04-06,39.20000,39.25000,38.84500,38.95000,38.95000,-0.23%,7676527 +2021-04-07,38.96000,39.22000,38.74000,38.85000,38.85000,-0.26%,4861625 +2021-04-08,38.93000,39.12000,38.64500,38.72000,38.72000,-0.33%,3992088 +2021-04-09,38.77000,39.33000,38.54500,39.32000,39.32000,1.55%,5426070 +2021-04-12,39.26000,39.47000,38.88000,39.34000,39.34000,0.05%,4140699 +2021-04-13,39.22000,39.48000,39.10000,39.41000,39.41000,0.18%,6582068 +2021-04-14,39.34000,39.98000,39.33300,39.67000,39.67000,0.66%,4093929 +2021-04-15,39.88000,41.06000,39.84000,40.86000,40.86000,3.00%,8608131 +2021-04-16,41.14000,41.18000,40.59000,40.91000,40.91000,0.12%,7527774 +2021-04-19,40.79000,40.97000,40.52000,40.88000,40.88000,-0.07%,6539365 +2021-04-20,40.82000,41.73000,40.71000,41.13000,41.13000,0.61%,10522810 +2021-04-21,41.24000,42.54000,41.00000,42.31000,42.31000,2.87%,14811371 +2021-04-22,42.31000,42.80000,42.03000,42.57000,42.57000,0.61%,12019317 +2021-04-23,42.60000,42.94000,42.58000,42.73000,42.73000,0.38%,9906018 +2021-04-26,42.81000,42.90500,42.23000,42.27000,42.27000,-1.08%,11175828 +2021-04-27,41.99000,42.76000,41.59000,42.41000,42.41000,0.33%,8400876 +2021-04-28,43.86000,44.63000,43.75000,44.24000,44.24000,4.32%,16088234 +2021-04-29,44.28000,44.30000,43.63000,44.10000,44.10000,-0.32%,8810742 +2021-04-30,43.84000,43.96000,43.36000,43.60000,43.60000,-1.13%,12645839 +2021-05-03,43.60000,43.79000,43.44000,43.63000,43.63000,0.07%,7610605 +2021-05-04,43.50000,43.50000,43.09000,43.33000,43.33000,-0.69%,9076459 +2021-05-05,43.47000,43.47000,43.05000,43.09000,43.09000,-0.55%,4465118 +2021-05-06,43.03000,43.10500,42.62000,43.04000,43.04000,-0.12%,8257468 +2021-05-07,43.10000,43.83000,42.99000,43.13000,43.13000,0.21%,6089420 +2021-05-10,43.16000,43.61000,43.08000,43.25000,43.25000,0.28%,6078422 +2021-05-11,43.15000,43.38000,42.37000,42.53000,42.53000,-1.66%,10858519 +2021-05-12,42.34000,42.34000,41.23000,41.35000,41.35000,-2.77%,9882777 +2021-05-13,41.51000,41.88000,41.32500,41.61000,41.61000,0.63%,5005882 +2021-05-14,41.84000,42.04000,41.54000,41.55000,41.55000,-0.14%,4447561 +2021-05-17,41.50000,41.82000,41.23000,41.72000,41.72000,0.41%,5552367 +2021-05-18,41.73000,42.19000,41.66000,41.77000,41.77000,0.12%,5212333 +2021-05-19,41.26000,41.49500,41.04000,41.43000,41.43000,-0.81%,5900636 +2021-05-20,41.36000,42.28000,41.23000,41.92000,41.92000,1.18%,4427546 +2021-05-21,42.14000,42.64000,42.07000,42.11000,42.11000,0.45%,5203747 +2021-05-24,42.37000,42.98000,42.20000,42.80000,42.80000,1.64%,7751084 +2021-05-25,43.01000,43.34000,42.68000,43.03000,43.03000,0.54%,5891519 +2021-05-26,41.52000,42.35000,41.05000,41.83000,41.83000,-2.79%,10531840 +2021-05-27,42.05000,42.23000,41.78000,41.96000,41.96000,0.31%,8004476 +2021-05-28,42.36000,42.86000,42.08000,42.55000,42.55000,1.41%,5720760 +2021-06-01,42.82000,43.20000,42.50000,42.93000,42.93000,0.89%,8166472 +2021-06-02,43.00000,43.06000,41.55000,41.61000,41.61000,-3.07%,11253654 +2021-06-03,41.36000,41.54000,40.87000,41.35000,41.35000,-0.62%,5658902 +2021-06-04,41.78000,42.12000,41.40000,42.03000,42.03000,1.64%,5465346 +2021-06-07,42.21000,42.69500,42.00500,42.14000,42.14000,0.26%,7467356 +2021-06-08,42.37000,42.39000,41.43000,42.02000,42.02000,-0.28%,4840199 +2021-06-09,42.05000,42.40000,42.01500,42.33000,42.33000,0.74%,3863518 +2021-06-10,42.49000,42.91000,42.39000,42.84000,42.84000,1.20%,3992009 +2021-06-11,42.76000,42.93000,42.38000,42.91000,42.91000,0.16%,5352775 +2021-06-14,42.94000,42.94000,42.37000,42.54000,42.54000,-0.86%,5034096 +2021-06-15,42.70000,42.93000,42.39000,42.75000,42.75000,0.49%,6396220 +2021-06-16,42.81000,43.03000,42.53000,42.78000,42.78000,0.07%,4752412 +2021-06-17,42.72000,43.50000,42.70000,43.35000,43.35000,1.33%,6578656 +2021-06-18,43.11000,43.36000,42.81000,43.02000,43.02000,-0.76%,8845311 +2021-06-21,43.30000,43.82000,43.17000,43.60000,43.60000,1.35%,6705991 +2021-06-22,43.53000,43.92000,43.28500,43.83000,43.83000,0.53%,5623322 +2021-06-23,43.79000,43.97000,43.62000,43.79000,43.79000,-0.09%,3760378 +2021-06-24,43.99000,44.20000,43.71000,43.71000,43.71000,-0.18%,6324874 +2021-06-25,43.87000,44.26500,43.84000,44.10000,44.10000,0.89%,6884251 +2021-06-28,44.00000,44.22000,43.04000,43.33000,43.33000,-1.75%,6763013 +2021-06-29,43.37000,43.50000,42.98000,43.23000,43.23000,-0.23%,5370271 +2021-06-30,43.30000,43.30000,42.44000,42.76000,42.76000,-1.09%,8902639 +2021-07-01,42.78000,43.51000,42.68500,43.36000,43.36000,1.40%,5756424 +2021-07-02,43.40000,44.00000,43.21000,43.92000,43.92000,1.29%,4997758 +2021-07-06,43.79000,43.80000,43.25000,43.62000,43.62000,-0.68%,6659727 +2021-07-07,43.72000,43.99000,43.53500,43.93000,43.93000,0.71%,5358311 +2021-07-08,43.46000,43.54000,42.79000,43.34000,43.34000,-1.34%,6035237 +2021-07-09,43.66500,43.83000,43.39000,43.59000,43.59000,0.58%,4137138 +2021-07-12,43.36000,43.62000,43.36000,43.49000,43.49000,-0.23%,3772667 +2021-07-13,43.39000,43.52000,43.00000,43.06000,43.06000,-0.99%,4137070 +2021-07-14,43.24000,43.33500,42.65000,42.74000,42.74000,-0.74%,4174478 +2021-07-15,42.42000,42.55000,41.86000,42.16000,42.16000,-1.36%,6079752 +2021-07-16,42.31000,42.43000,41.98400,42.10000,42.10000,-0.14%,5539678 +2021-07-19,41.66000,41.83000,40.93000,41.23000,41.23000,-2.07%,6268248 +2021-07-20,41.32000,43.00000,41.31000,42.79000,42.79000,3.78%,8007672 +2021-07-21,43.19000,43.82500,43.02000,43.58000,43.58000,1.85%,7571062 +2021-07-22,43.63000,43.92000,43.18000,43.55000,43.55000,-0.07%,4793715 +2021-07-23,43.85000,44.27000,43.69000,44.12000,44.12000,1.31%,5204225 +2021-07-26,43.87000,44.08000,43.68000,43.97000,43.97000,-0.34%,5899489 +2021-07-27,44.62500,46.03000,43.78000,45.51000,45.51000,3.50%,14100214 +2021-07-28,45.41000,45.80000,44.83000,45.43000,45.43000,-0.18%,8168066 +2021-07-29,45.52000,45.57000,44.92000,45.32000,45.32000,-0.24%,5204443 +2021-07-30,45.19000,45.93000,45.01100,45.60000,45.60000,0.62%,9108233 +2021-08-02,45.77000,46.28500,45.34000,45.88000,45.88000,0.61%,10041149 +2021-08-03,45.90000,45.92500,45.16000,45.54000,45.54000,-0.74%,7721539 +2021-08-04,45.38000,45.60000,44.24000,44.26000,44.26000,-2.81%,8099896 +2021-08-05,44.45000,44.66000,44.06000,44.65000,44.65000,0.88%,6471048 +2021-08-06,44.71000,44.73500,44.28500,44.70000,44.70000,0.11%,5607552 +2021-08-09,44.70000,44.87000,43.67500,43.81000,43.81000,-1.99%,5918454 +2021-08-10,43.84000,43.98000,42.12500,42.65000,42.65000,-2.65%,14862653 +2021-08-11,42.81000,43.95000,42.71000,43.63000,43.63000,2.30%,7582839 +2021-08-12,43.66000,44.26000,43.48000,44.07000,44.07000,1.01%,5013788 +2021-08-13,44.00000,44.37000,43.85000,44.33000,44.33000,0.59%,3109406 +2021-08-16,44.30000,44.70500,44.09000,44.66000,44.66000,0.74%,5261929 +2021-08-17,44.63000,45.38000,44.37000,45.15000,45.15000,1.10%,8536511 +2021-08-18,45.08000,45.10000,44.06000,44.09000,44.09000,-2.35%,10536653 +2021-08-19,43.99000,44.57000,43.80000,44.27000,44.27000,0.41%,4606938 +2021-08-20,44.20000,44.51000,43.94000,44.44000,44.44000,0.38%,5214889 +2021-08-23,44.50000,44.60000,43.81500,43.99000,43.99000,-1.01%,10137968 +2021-08-24,44.16000,45.68000,44.01000,44.85000,44.85000,1.95%,7916866 +2021-08-25,44.68000,45.30600,44.45500,44.81000,44.81000,-0.09%,4271365 +2021-08-26,44.71000,44.89000,44.52000,44.66000,44.66000,-0.33%,4011313 +2021-08-27,44.85000,45.04000,44.59000,44.80000,44.80000,0.31%,4027465 +2021-08-30,44.88000,45.09000,44.62500,44.83000,44.83000,0.07%,3659917 +2021-08-31,44.89000,45.26500,44.67500,45.15000,45.15000,0.71%,6770035 +2021-09-01,45.33000,45.69800,44.91000,45.58000,45.58000,0.95%,5408490 +2021-09-02,45.80000,45.87000,44.95000,45.06000,45.06000,-1.14%,7294906 +2021-09-03,45.00000,45.12000,44.46000,44.92000,44.92000,-0.31%,8244342 +2021-09-07,44.66000,45.15500,44.27000,45.10000,45.10000,0.40%,3609979 +2021-09-08,45.03000,45.80000,44.86000,45.51000,45.51000,0.91%,5470387 +2021-09-09,45.50000,45.95000,45.27000,45.41000,45.41000,-0.22%,4944472 +2021-09-10,45.41000,45.56000,44.25000,44.46000,44.46000,-2.09%,5105726 +2021-09-13,44.72000,44.88000,43.82000,44.21000,44.21000,-0.56%,5816059 +2021-09-14,44.54000,45.00900,44.09500,44.85000,44.85000,1.45%,4638132 +2021-09-15,44.88000,45.36500,44.62000,45.01000,45.01000,0.36%,5266688 +2021-09-16,45.01000,45.12000,44.64000,44.90000,44.90000,-0.24%,5313532 +2021-09-17,44.53000,44.71000,43.92000,44.37000,44.37000,-1.18%,8419640 +2021-09-20,43.80000,44.08000,43.24000,43.64000,43.64000,-1.65%,7566182 +2021-09-21,44.02000,44.35500,43.34000,43.36000,43.36000,-0.64%,6336410 +2021-09-22,43.43000,44.94000,43.23000,44.31000,44.31000,2.19%,8946294 +2021-09-23,44.51000,45.40000,44.32000,45.00000,45.00000,1.56%,8199614 +2021-09-24,44.90000,45.10000,44.38500,44.70000,44.70000,-0.67%,4332876 +2021-09-27,44.51000,44.81000,44.23000,44.46000,44.46000,-0.54%,4844915 +2021-09-28,44.22000,44.32000,43.47000,43.67000,43.67000,-1.78%,4867724 +2021-09-29,43.84000,44.20000,43.72000,43.89000,43.89000,0.50%,5096885 +2021-09-30,43.91000,44.27500,43.38000,43.39000,43.39000,-1.14%,6738498 +2021-10-01,43.49000,44.03000,43.20000,43.80000,43.80000,0.94%,4782109 +2021-10-04,43.53000,43.78000,42.01000,42.41000,42.41000,-3.17%,8878242 +2021-10-05,42.52000,43.23000,42.43000,42.44000,42.44000,0.07%,5396334 +2021-10-06,42.18000,42.91000,41.86000,42.86000,42.86000,0.99%,5274473 +2021-10-07,43.20000,44.24500,43.20000,43.62000,43.62000,1.77%,6783042 +2021-10-08,43.63000,44.02000,43.10000,43.16000,43.16000,-1.05%,4163627 +2021-10-11,42.98000,43.23500,42.09500,42.14000,42.14000,-2.36%,3752052 +2021-10-12,42.29000,42.48500,41.95000,42.09000,42.09000,-0.12%,4114728 +2021-10-13,42.15000,42.33000,41.75000,41.79000,41.79000,-0.71%,5622445 +2021-10-14,42.06000,43.37000,42.06000,43.25000,43.25000,3.49%,6771623 +2021-10-15,43.58000,43.68000,43.05300,43.40000,43.40000,0.35%,5503455 +2021-10-18,43.01000,43.05000,42.26000,42.80000,42.80000,-1.38%,4144315 +2021-10-19,43.23000,44.47000,43.11000,44.13000,44.13000,3.11%,6097989 +2021-10-20,44.46000,45.00000,44.22500,44.47000,44.47000,0.77%,7840314 +2021-10-21,44.30000,44.93000,44.05000,44.87000,44.87000,0.90%,5942938 +2021-10-22,44.80000,45.11500,44.59000,44.84000,44.84000,-0.07%,3715138 +2021-10-25,44.99000,45.02000,44.44000,44.49000,44.49000,-0.78%,5238934 +2021-10-26,44.66000,44.76000,44.28000,44.32000,44.32000,-0.38%,5314707 +2021-10-27,45.11500,45.43000,43.58000,43.73000,43.73000,-1.33%,6993045 +2021-10-28,43.53000,43.84000,43.07000,43.24000,43.24000,-1.12%,5732285 +2021-10-29,43.08000,43.28000,42.58000,43.13000,43.13000,-0.25%,7157688 +2021-11-01,43.30000,43.42000,42.76000,42.80000,42.80000,-0.77%,8210301 +2021-11-02,43.06000,43.50000,42.56000,43.21000,43.21000,0.96%,12976471 +2021-11-03,43.11000,43.31000,42.32000,42.91000,42.91000,-0.69%,10404688 +2021-11-04,42.98000,43.19000,42.08000,42.50000,42.50000,-0.96%,7241374 +2021-11-05,42.55000,44.57000,42.50000,43.16000,43.16000,1.55%,14638399 +2021-11-08,43.30000,43.53000,42.72000,43.35000,43.35000,0.44%,7059410 +2021-11-09,43.34000,43.39000,42.55500,42.79000,42.79000,-1.29%,4681115 +2021-11-10,42.62000,43.02200,42.34000,42.45000,42.45000,-0.79%,4812943 +2021-11-11,42.46000,42.62000,41.67000,41.96000,41.96000,-1.15%,9437758 +2021-11-12,42.12000,42.27000,41.62000,42.07000,42.07000,0.26%,9906496 +2021-11-15,42.18000,42.27000,41.16000,41.34000,41.34000,-1.74%,9649619 +2021-11-16,41.31000,41.64300,40.88000,41.42000,41.42000,0.19%,9553769 +2021-11-17,41.82000,42.02000,41.38500,41.61000,41.61000,0.46%,6719341 +2021-11-18,41.65000,41.65000,40.82000,41.21000,41.21000,-0.96%,7224559 +2021-11-19,41.15000,41.16500,40.50000,41.03000,41.03000,-0.44%,7955645 +2021-11-22,41.12000,41.21000,40.44500,40.70000,40.70000,-0.80%,6639276 +2021-11-23,40.55000,41.08000,39.78000,40.23000,40.23000,-1.15%,11577687 +2021-11-24,40.22000,40.77500,40.13000,40.70000,40.70000,1.17%,7812226 +2021-11-26,40.00000,40.16500,38.44000,38.57000,38.57000,-5.23%,9260589 +2021-11-29,38.85000,39.20000,38.44000,38.59000,38.59000,0.05%,9533542 +2021-11-30,38.42000,39.07000,37.96000,38.07000,38.07000,-1.35%,14717385 +2021-12-01,38.71000,39.41500,38.11000,38.14000,38.14000,0.18%,10355936 +2021-12-02,38.27000,39.67500,38.18000,39.60000,39.60000,3.83%,11094209 +2021-12-03,39.83000,40.09000,38.97500,39.46000,39.46000,-0.35%,8704034 +2021-12-06,39.88000,41.28000,39.76000,40.70000,40.70000,3.14%,8951850 +2021-12-07,41.24000,42.06000,41.05000,41.40000,41.40000,1.72%,10139236 +2021-12-08,41.42000,41.87000,41.32000,41.66000,41.66000,0.63%,4619963 +2021-12-09,41.38000,41.86500,40.95000,41.28000,41.28000,-0.91%,5870468 +2021-12-10,41.38000,41.53000,40.90000,41.17000,41.17000,-0.27%,4602738 +2021-12-13,41.05000,41.74000,41.00000,41.43000,41.43000,0.63%,5891249 +2021-12-14,41.28500,41.49000,40.70000,40.85000,40.85000,-1.40%,6571213 +2021-12-15,40.83000,41.09000,39.77500,40.24000,40.24000,-1.49%,14235227 +2021-12-16,40.28000,41.16500,40.22500,40.43000,40.43000,0.47%,13248939 +2021-12-17,40.38000,41.48000,40.12500,40.86000,40.86000,1.06%,11236111 +2021-12-20,40.31000,40.31000,39.27000,39.50000,39.50000,-3.33%,11673225 +2021-12-21,39.97000,41.15000,39.83000,41.11000,41.11000,4.08%,9391699 +2021-12-22,41.06000,42.20000,41.00000,42.16000,42.16000,2.55%,7722771 +2021-12-23,42.53000,43.04000,42.24000,42.72000,42.72000,1.33%,6414886 +2021-12-27,42.71000,43.18000,42.52000,43.12000,43.12000,0.94%,4106436 +2021-12-28,43.11000,43.59000,43.02000,43.24000,43.24000,0.28%,5515023 +2021-12-29,43.31000,43.41500,43.02000,43.17000,43.17000,-0.16%,3398444 +2021-12-30,43.17000,43.42000,42.94500,42.99000,42.99000,-0.42%,3530538 +2021-12-31,42.81000,43.06500,42.46500,42.48000,42.48000,-1.19%,4174255 +2022-01-03,42.59000,43.15000,42.10000,43.12000,43.12000,1.51%,5093518 +2022-01-04,43.32000,44.63000,43.21000,43.64000,43.64000,1.21%,9134979 +2022-01-05,43.50000,44.14000,43.04000,43.05000,43.05000,-1.35%,6601215 +2022-01-06,43.10000,43.36000,42.54000,42.59000,42.59000,-1.07%,5510650 +2022-01-07,42.41000,42.76000,42.07000,42.11000,42.11000,-1.13%,5341314 +2022-01-10,41.90000,42.43000,41.44000,42.41000,42.41000,0.71%,6454552 +2022-01-11,42.65000,43.64500,42.38500,43.40000,43.40000,2.33%,6204758 +2022-01-12,43.58000,44.65000,43.42000,44.41000,44.41000,2.33%,13543719 +2022-01-13,44.24000,45.31500,44.07000,44.57000,44.57000,0.36%,11883575 +2022-01-14,44.17000,44.95000,43.84000,44.86000,44.86000,0.65%,8674993 +2022-01-18,44.29000,44.50000,43.93000,44.22000,44.22000,-1.43%,10539384 +2022-01-19,44.17000,44.72000,44.00000,44.05000,44.05000,-0.38%,8554376 +2022-01-20,44.08000,45.04000,43.37500,43.45000,43.45000,-1.36%,9562486 +2022-01-21,43.47000,43.54500,42.68500,42.97000,42.97000,-1.10%,11278141 +2022-01-24,42.18000,42.75000,41.08000,42.66000,42.66000,-0.72%,8974595 +2022-01-25,41.91000,42.75000,41.29000,42.51000,42.51000,-0.35%,10837408 +2022-01-26,42.81000,43.68000,42.47000,43.04000,43.04000,1.25%,16803559 +2022-01-27,43.33000,43.95000,42.86000,43.23000,43.23000,0.44%,12172789 +2022-01-28,43.14000,43.44000,41.74500,42.74000,42.74000,-1.13%,12258171 +2022-01-31,42.65000,43.13500,42.29000,42.90000,42.90000,0.37%,13622529 +2022-02-01,42.88000,43.56500,42.62000,43.50000,43.50000,1.40%,10452019 +2022-02-02,41.78500,42.49000,40.91000,41.44000,41.44000,-4.74%,26586168 +2022-02-03,41.30000,42.86500,41.27000,42.61000,42.61000,2.82%,16121832 +2022-02-04,42.32000,43.19000,42.29000,42.77000,42.77000,0.38%,8924511 +2022-02-07,42.64000,43.51000,42.54000,42.91000,42.91000,0.33%,7259545 +2022-02-08,43.20000,44.26000,42.98000,44.16000,44.16000,2.91%,8019978 +2022-02-09,44.61500,45.00000,44.26500,44.75000,44.75000,1.34%,9732078 +2022-02-10,44.26000,44.54000,43.56000,43.75000,43.75000,-2.23%,8719369 +2022-02-11,43.84000,44.00000,42.90000,43.11000,43.11000,-1.46%,6616116 +2022-02-14,43.00000,43.23000,42.44000,42.73000,42.73000,-0.88%,7963578 +2022-02-15,43.38000,44.01000,43.28000,44.01000,44.01000,3.00%,8014998 +2022-02-16,43.81000,44.26000,43.23500,44.19000,44.19000,0.41%,6510167 +2022-02-17,43.80000,44.04000,42.59500,42.83000,42.83000,-3.08%,7785450 +2022-02-18,42.88000,43.10000,42.19000,42.55000,42.55000,-0.65%,6878328 +2022-02-22,42.55000,43.37000,42.45500,42.98000,42.98000,1.01%,6769588 +2022-02-23,43.28000,44.37500,43.14000,43.71000,43.71000,1.70%,12624712 +2022-02-24,42.75000,44.02500,42.28500,43.95000,43.95000,0.55%,8259159 +2022-02-25,44.00000,45.17000,43.77000,45.10000,45.10000,2.62%,10716154 +2022-02-28,44.49000,44.69000,43.66000,44.17000,44.17000,-2.06%,10611068 +2022-03-01,44.08000,44.33000,42.98000,43.36000,43.36000,-1.83%,9789857 +2022-03-02,43.96000,44.44000,43.64000,43.90000,43.90000,1.25%,11859577 +2022-03-03,44.17000,44.31000,43.54000,43.96000,43.96000,0.14%,6980450 +2022-03-04,43.29000,44.07000,43.07500,43.96000,43.96000,,7015738 +2022-03-07,43.72000,43.80000,42.49000,42.55000,42.55000,-3.21%,8479723 +2022-03-08,42.46000,42.53000,40.80000,40.90000,40.90000,-3.88%,11351230 +2022-03-09,41.76000,42.29500,41.29500,42.07000,42.07000,2.86%,10484470 +2022-03-10,41.45000,41.86000,41.27000,41.74000,41.74000,-0.78%,9237456 +2022-03-11,42.00000,42.56000,41.66000,41.70000,41.70000,-0.10%,6175638 +2022-03-14,42.19000,42.39000,41.64000,41.90000,41.90000,0.48%,8307525 +2022-03-15,42.49000,42.85000,42.12000,42.66000,42.66000,1.81%,6925942 +2022-03-16,43.12000,44.01000,43.00000,43.84000,43.84000,2.77%,7726660 +2022-03-17,43.62000,44.24500,43.62000,44.21000,44.21000,0.84%,8114398 +2022-03-18,44.19000,44.33000,43.63000,44.22000,44.22000,0.02%,10392281 +2022-03-21,43.87000,44.47000,43.80000,44.32000,44.32000,0.23%,5296054 +2022-03-22,44.33000,44.59000,43.67500,43.74000,43.74000,-1.31%,6575341 +2022-03-23,43.54000,43.56000,41.99000,42.30000,42.30000,-3.29%,11794087 +2022-03-24,42.36000,42.99500,42.11000,42.87000,42.87000,1.35%,5653405 +2022-03-25,43.05000,43.52000,42.90500,43.50000,43.50000,1.47%,5977325 +2022-03-28,43.68000,44.30000,43.50000,44.27000,44.27000,1.77%,4498434 +2022-03-29,44.87000,45.08000,44.43000,44.85000,44.85000,1.31%,6133649 +2022-03-30,44.65000,45.07500,44.42000,44.70000,44.70000,-0.33%,6862600 +2022-03-31,44.62000,45.13500,44.27000,44.29000,44.29000,-0.92%,10142338 +2022-04-01,44.55000,45.03000,44.21000,44.99000,44.99000,1.58%,5188861 +2022-04-04,44.83000,45.08000,43.73000,44.16000,44.16000,-1.84%,10642479 +2022-04-05,44.05000,44.64000,44.02000,44.35000,44.35000,0.43%,9052475 +2022-04-06,43.97000,44.66000,43.55500,44.58000,44.58000,0.52%,7256618 +2022-04-07,44.44000,45.17000,44.32000,44.96000,44.96000,0.85%,5758744 +2022-04-08,44.95000,45.24000,44.66000,44.84000,44.84000,-0.27%,9615588 +2022-04-11,44.70000,44.91000,44.15000,44.22000,44.22000,-1.38%,6497875 +2022-04-12,44.22000,44.53500,43.61500,43.76000,43.76000,-1.04%,4156075 +2022-04-13,43.86000,44.53500,43.65000,44.43000,44.43000,1.53%,4151778 +2022-04-14,44.51000,44.71000,44.03000,44.25000,44.25000,-0.41%,5172331 +2022-04-18,44.13000,44.56500,43.55000,43.74000,43.74000,-1.15%,4082718 +2022-04-19,43.92000,45.95000,43.83000,45.72000,45.72000,4.53%,9196715 +2022-04-20,45.93000,47.49500,45.62000,47.10000,47.10000,3.02%,14210806 +2022-04-21,47.33000,47.38000,46.26000,46.31000,46.31000,-1.68%,8062385 +2022-04-22,45.80000,45.97000,43.72500,43.90000,43.90000,-5.20%,11485495 +2022-04-25,43.76000,44.77500,43.59000,44.59000,44.59000,1.57%,10329262 +2022-04-26,43.85000,44.17000,42.54000,42.60000,42.60000,-4.46%,13712457 +2022-04-27,43.55000,44.85000,42.86000,43.06000,43.06000,1.08%,14686372 +2022-04-28,43.44000,43.61000,42.00000,42.73000,42.73000,-0.77%,8550060 +2022-04-29,42.52000,42.98000,41.95000,42.11000,42.11000,-1.45%,15072896 +2022-05-02,42.36000,42.65000,40.78000,41.63000,41.63000,-1.14%,9896173 +2022-05-03,41.50000,42.27000,41.50000,41.77000,41.77000,0.34%,7410051 +2022-05-04,41.78000,42.90000,41.40000,42.75000,42.75000,2.35%,6076210 +2022-05-05,42.47000,42.93000,41.57500,42.03000,42.03000,-1.68%,9579476 +2022-05-06,41.84000,41.91000,40.62000,40.85000,40.85000,-2.81%,9138291 +2022-05-09,40.26000,40.31000,37.98500,38.29000,38.29000,-6.27%,13411790 +2022-05-10,38.69000,39.24000,37.99500,38.65000,38.65000,0.94%,10993761 +2022-05-11,38.55000,39.65000,38.34500,38.74000,38.74000,0.23%,11574651 +2022-05-12,38.57000,39.00000,38.02000,38.79000,38.79000,0.13%,9925061 +2022-05-13,39.16000,39.92000,39.11500,39.66000,39.66000,2.24%,7768202 +2022-05-16,39.43000,40.05500,39.34000,39.82000,39.82000,0.40%,5833667 +2022-05-17,40.51000,41.50000,40.25000,41.32000,41.32000,3.77%,9315300 +2022-05-18,40.85000,41.12000,40.12000,40.23000,40.23000,-2.64%,10495412 +2022-05-19,39.73000,40.25000,39.07500,39.49000,39.49000,-1.84%,9555980 +2022-05-20,39.25000,39.57000,38.24000,39.22000,39.22000,-0.68%,12397592 +2022-05-23,39.62000,40.02000,39.03500,39.89000,39.89000,1.71%,6662630 +2022-05-24,39.77000,40.34000,39.29000,40.15000,40.15000,0.65%,5959556 +2022-05-25,39.78000,40.43500,39.55000,40.09000,40.09000,-0.15%,7417429 +2022-05-26,40.12000,40.36500,39.57100,40.14000,40.14000,0.12%,6171328 +2022-05-27,41.61000,41.61000,40.94500,41.20000,41.20000,2.64%,6968699 +2022-05-31,40.75000,41.32000,40.57000,41.01000,41.01000,-0.46%,7925295 +2022-06-01,41.14000,41.25000,39.53000,39.92000,39.92000,-2.66%,6546354 +2022-06-02,39.92000,40.71000,39.04000,40.67000,40.67000,1.88%,4443951 +2022-06-03,40.49000,40.54000,39.84000,39.91000,39.91000,-1.87%,5823399 +2022-06-06,40.17000,40.36000,39.22000,39.38000,39.38000,-1.33%,6548541 +2022-06-07,39.19000,39.59000,38.91000,39.58000,39.58000,0.51%,6725423 +2022-06-08,39.40000,39.48000,39.00500,39.11000,39.11000,-1.19%,6378447 +2022-06-09,38.80000,38.95000,37.95000,37.97000,37.97000,-2.91%,5868766 +2022-06-10,37.29000,37.60000,36.91000,37.23000,37.23000,-1.95%,11071619 +2022-06-13,36.42000,36.89000,36.21500,36.41000,36.41000,-2.20%,15115242 +2022-06-14,36.31000,36.41500,35.08500,35.24000,35.24000,-3.21%,12615070 +2022-06-15,36.10000,36.68000,35.52000,36.03000,36.03000,2.24%,13548222 +2022-06-16,35.17000,35.63500,34.98000,35.51000,35.51000,-1.44%,9199919 +2022-06-17,35.59000,36.35000,35.33000,36.01000,36.01000,1.41%,17432860 +2022-06-21,36.48000,36.67000,36.01500,36.30000,36.30000,0.81%,10277441 +2022-06-22,36.02000,37.33000,35.91000,37.03000,37.03000,2.01%,9569082 +2022-06-23,37.16000,37.50000,36.72000,36.94000,36.94000,-0.24%,6656832 +2022-06-24,37.20000,38.10500,36.99000,38.02000,38.02000,2.92%,10453789 +2022-06-27,37.98000,38.10000,37.56000,37.82000,37.82000,-0.53%,4698965 +2022-06-28,38.04000,38.27000,37.40000,37.50000,37.50000,-0.85%,9890645 +2022-06-29,37.55000,37.90000,37.27000,37.80000,37.80000,0.80%,5749598 +2022-06-30,37.47000,37.76000,36.97500,37.27000,37.27000,-1.40%,8127123 +2022-07-01,37.22000,38.11500,37.08500,38.01000,38.01000,1.99%,5870032 +2022-07-05,37.59000,37.83000,37.18000,37.76000,37.76000,-0.66%,5790949 +2022-07-06,38.02000,38.05000,37.38000,37.66000,37.66000,-0.26%,5502851 +2022-07-07,37.60000,37.97000,37.32000,37.85000,37.85000,0.50%,6992078 +2022-07-08,37.79000,38.63500,37.79000,37.84000,37.84000,-0.03%,6189198 +2022-07-11,37.34000,37.67000,37.19000,37.51000,37.51000,-0.87%,4102006 +2022-07-12,37.39000,37.80500,36.70000,36.88000,36.88000,-1.68%,6163236 +2022-07-13,36.35000,37.00000,36.34500,36.77000,36.77000,-0.30%,5890764 +2022-07-14,36.30000,36.76000,36.15000,36.71000,36.71000,-0.16%,5843477 +2022-07-15,37.28000,37.59500,37.09500,37.55000,37.55000,2.29%,7124894 +2022-07-18,37.67000,38.00500,37.12000,37.17000,37.17000,-1.01%,5403703 +2022-07-19,37.65000,37.81000,37.51000,37.71000,37.71000,1.45%,9995681 +2022-07-20,37.56000,37.80800,37.04000,37.28000,37.28000,-1.14%,10868059 +2022-07-21,37.46000,38.12000,37.24000,38.12000,38.12000,2.25%,11814803 +2022-07-22,38.18000,38.61000,37.84000,38.12000,38.12000,,4946826 +2022-07-25,38.11000,38.24000,37.72000,38.00000,38.00000,-0.31%,6280038 +2022-07-26,38.18000,38.23000,37.69500,37.96000,37.96000,-0.11%,10690098 +2022-07-27,40.62500,41.33900,39.74000,40.31000,40.31000,6.19%,18838609 +2022-07-28,40.26000,41.42500,40.04000,41.16000,41.16000,2.11%,9068826 +2022-07-29,40.85000,41.25000,40.61000,41.05000,41.05000,-0.27%,8815967 +2022-08-01,40.65000,41.26000,40.61000,41.05000,41.05000,,5186772 +2022-08-02,41.10000,41.78500,41.03000,41.46000,41.46000,1.00%,6411383 +2022-08-03,41.63000,41.83000,41.29000,41.62000,41.62000,0.39%,5676803 +2022-08-04,41.66000,41.78000,41.14000,41.23000,41.23000,-0.94%,6390481 +2022-08-05,40.94000,41.18500,40.84500,40.94000,40.94000,-0.70%,5328859 +2022-08-08,41.01000,41.24000,40.72000,40.97000,40.97000,0.07%,6010582 +2022-08-09,40.90000,41.15500,40.79500,41.03000,41.03000,0.15%,5084549 +2022-08-10,41.78000,41.90000,41.49000,41.86000,41.86000,2.02%,7066028 +2022-08-11,41.99000,42.19000,41.62000,41.76000,41.76000,-0.24%,3981254 +2022-08-12,41.95000,42.35000,41.68500,42.33000,42.33000,1.36%,4019743 +2022-08-15,42.10000,42.38000,41.92000,42.15000,42.15000,-0.43%,2475417 +2022-08-16,41.78000,42.41000,41.76000,42.35000,42.35000,0.47%,4230971 +2022-08-17,42.10000,42.50000,41.96000,42.43000,42.43000,0.19%,6091611 +2022-08-18,42.53000,42.66000,42.19500,42.63000,42.63000,0.47%,6058606 +2022-08-19,42.69000,42.80000,41.86000,42.02000,42.02000,-1.43%,5396832 +2022-08-22,41.62000,41.82000,41.14000,41.26000,41.26000,-1.81%,5436909 +2022-08-23,41.21000,41.23000,40.58000,40.86000,40.86000,-0.97%,6864900 +2022-08-24,40.90000,41.34000,40.68000,41.15000,41.15000,0.71%,4552891 +2022-08-25,41.38000,41.82000,41.07000,41.78000,41.78000,1.53%,8953004 +2022-08-26,41.77000,41.94000,40.45000,40.52000,40.52000,-3.02%,3921555 +2022-08-29,40.22000,40.52000,40.05000,40.39000,40.39000,-0.32%,8602325 +2022-08-30,40.51000,40.57000,39.91000,40.04000,40.04000,-0.87%,5274724 +2022-08-31,40.39000,40.96000,40.28000,40.31000,40.31000,0.67%,6723860 +2022-09-01,40.32000,41.02000,40.13000,40.99000,40.99000,1.69%,6870677 +2022-09-02,41.42000,41.43000,40.27000,40.49000,40.49000,-1.22%,5919641 +2022-09-06,40.68000,40.70000,40.22500,40.38000,40.38000,-0.27%,5314124 +2022-09-07,40.31000,41.59000,40.28000,41.47000,41.47000,2.70%,5012045 +2022-09-08,41.19000,42.73000,41.07000,42.71000,42.71000,2.99%,9980924 +2022-09-09,42.80000,43.15500,42.64000,42.94000,42.94000,0.54%,4423477 +2022-09-12,43.12000,43.51500,42.89500,43.46000,43.46000,1.21%,7514686 +2022-09-13,42.56000,42.80000,42.14000,42.18000,42.18000,-2.95%,6253310 +2022-09-14,42.20000,42.41000,41.73000,42.07000,42.07000,-0.26%,5768545 +2022-09-15,42.22000,42.75000,42.11000,42.20000,42.20000,0.31%,6684545 +2022-09-16,42.02000,42.02000,41.07000,41.70000,41.70000,-1.18%,10650758 +2022-09-19,41.39000,41.43000,40.53000,41.18000,41.18000,-1.25%,7854167 +2022-09-20,40.89000,41.03000,40.00500,40.43000,40.43000,-1.82%,6257106 +2022-09-21,40.56000,40.86000,39.75000,39.76000,39.76000,-1.66%,6253151 +2022-09-22,39.55000,39.70000,39.13000,39.30000,39.30000,-1.16%,4661248 +2022-09-23,38.88000,39.08000,38.24000,38.90000,38.90000,-1.02%,6221909 +2022-09-26,38.70000,38.89000,38.03000,38.36000,38.36000,-1.39%,5123517 +2022-09-27,38.71000,38.80000,37.74500,38.14000,38.14000,-0.57%,6491864 +2022-09-28,38.46000,39.41500,38.22400,39.13000,39.13000,2.60%,7736146 +2022-09-29,38.92000,39.49500,38.54000,39.34000,39.34000,0.54%,7292062 +2022-09-30,39.40000,39.99000,38.70000,38.73000,38.73000,-1.55%,10030384 +2022-10-03,39.21000,39.98000,38.94000,39.88000,39.88000,2.97%,6290712 +2022-10-04,40.37000,41.04000,40.03000,41.03000,41.03000,2.88%,5953808 +2022-10-05,40.60000,41.56500,40.57000,41.30000,41.30000,0.66%,4868466 +2022-10-06,41.18000,41.30000,40.59000,40.65000,40.65000,-1.57%,4657481 +2022-10-07,40.27000,40.43000,39.60500,39.76000,39.76000,-2.19%,9642935 +2022-10-10,40.03000,40.23500,39.52000,39.64000,39.64000,-0.30%,5682888 +2022-10-11,39.68000,40.08500,38.96000,39.56000,39.56000,-0.20%,6475891 +2022-10-12,39.71000,39.85000,39.29000,39.60000,39.60000,0.10%,5625836 +2022-10-13,38.97000,40.79000,38.79000,40.35000,40.35000,1.89%,9527500 +2022-10-14,40.65000,40.93000,39.69000,39.98000,39.98000,-0.92%,7765337 +2022-10-17,40.37000,41.01000,40.30600,40.86000,40.86000,2.20%,6901243 +2022-10-18,42.21000,42.37000,40.81000,41.08000,41.08000,0.54%,7190011 +2022-10-19,40.73000,41.00000,40.34500,40.96000,40.96000,-0.29%,7064624 +2022-10-20,41.03000,41.11500,40.15000,40.23000,40.23000,-1.78%,4851822 +2022-10-21,40.23000,40.65500,39.51500,40.57000,40.57000,0.85%,8690890 +2022-10-24,40.96000,41.12000,40.57500,40.98000,40.98000,1.01%,12287172 +2022-10-25,40.99000,41.55100,40.89000,41.30000,41.30000,0.78%,12578224 +2022-10-26,41.96000,42.68000,41.32000,41.79000,41.79000,1.19%,22187996 +2022-10-27,41.81000,41.92000,41.10000,41.58000,41.58000,-0.50%,7599827 +2022-10-28,41.70000,43.17000,41.54000,43.16000,43.16000,3.80%,11131115 +2022-10-31,43.09000,43.33000,42.72000,43.11000,43.11000,-0.12%,8635786 +2022-11-01,42.67000,43.17000,41.90000,42.76000,42.76000,-0.81%,7741840 +2022-11-02,42.53000,43.72500,41.92000,41.93000,41.93000,-1.94%,12423964 +2022-11-03,41.60000,41.69000,40.93300,41.53000,41.53000,-0.95%,5802424 +2022-11-04,42.04000,42.28500,40.96000,41.59000,41.59000,0.14%,5918141 +2022-11-07,41.82500,42.23500,41.78000,41.96000,41.96000,0.89%,6261468 +2022-11-08,41.84000,42.26000,41.28000,41.92000,41.92000,-0.10%,4950962 +2022-11-09,41.99000,42.80500,41.70000,42.06000,42.06000,0.33%,6168698 +2022-11-10,43.43000,43.87000,43.12000,43.76000,43.76000,4.04%,7615864 +2022-11-11,43.75000,43.93000,40.95000,42.52000,42.52000,-2.83%,10478700 +2022-11-14,42.44000,42.84500,42.22500,42.24000,42.24000,-0.66%,7574892 +2022-11-15,42.60000,42.88000,41.89000,42.42000,42.42000,0.43%,4696537 +2022-11-16,42.51000,43.14500,42.51000,42.98000,42.98000,1.32%,5250687 +2022-11-17,42.50000,42.57000,41.93000,42.20000,42.20000,-1.81%,3875682 +2022-11-18,42.64000,43.18000,42.49000,42.96000,42.96000,1.80%,4943695 +2022-11-21,42.95000,43.33500,42.90000,42.94000,42.94000,-0.05%,4082219 +2022-11-22,43.04000,43.66000,42.73000,43.54000,43.54000,1.40%,5299435 +2022-11-23,43.71000,43.97000,43.44000,43.89000,43.89000,0.80%,3264315 +2022-11-25,44.08000,44.29000,44.00000,44.15000,44.15000,0.59%,1313151 +2022-11-28,44.00000,44.42000,43.62000,43.79000,43.79000,-0.82%,3661412 +2022-11-29,43.87000,44.64500,43.84000,44.50000,44.50000,1.62%,5548497 +2022-11-30,44.54000,45.32000,44.26000,45.27000,45.27000,1.73%,9665345 +2022-12-01,45.50000,46.22000,45.33000,46.12000,46.12000,1.88%,6278007 +2022-12-02,45.80000,46.76000,45.65000,46.60000,46.60000,1.04%,7148116 +2022-12-05,46.13000,46.35000,45.37000,45.42000,45.42000,-2.53%,5236151 +2022-12-06,45.31000,45.54000,44.81000,45.16000,45.16000,-0.57%,4515436 +2022-12-07,45.53000,45.91000,45.34000,45.63000,45.63000,1.04%,5077155 +2022-12-08,45.72000,46.38900,45.52000,46.32000,46.32000,1.51%,5930267 +2022-12-09,46.12000,46.56000,45.95000,46.23000,46.23000,-0.19%,7863637 +2022-12-12,46.30000,47.17000,46.18000,47.13000,47.13000,1.95%,6350530 +2022-12-13,47.78000,47.95000,47.02000,47.20000,47.20000,0.15%,8670675 +2022-12-14,47.20000,47.61000,46.78000,47.18000,47.18000,-0.04%,7322082 +2022-12-15,46.50000,46.79500,46.02000,46.32000,46.32000,-1.82%,8374376 +2022-12-16,45.82000,46.11000,45.29000,45.81000,45.81000,-1.10%,12154722 +2022-12-19,45.77000,46.03500,45.47000,45.80000,45.80000,-0.02%,6134726 +2022-12-20,45.79000,46.03000,45.57000,45.84000,45.84000,0.09%,4403184 +2022-12-21,46.05000,46.62500,45.94300,46.08000,46.08000,0.52%,6220000 +2022-12-22,45.84000,46.16000,45.38000,46.15000,46.15000,0.15%,4236795 +2022-12-23,46.00000,46.18000,45.78000,46.06000,46.06000,-0.20%,4026161 +2022-12-27,46.19000,46.45500,45.89000,46.24000,46.24000,0.39%,2836542 +2022-12-28,46.41000,46.77500,45.76000,45.78000,45.78000,-0.99%,3662727 +2022-12-29,46.05000,46.70000,45.86000,46.35000,46.35000,1.25%,3282401 +2022-12-30,46.19000,46.42000,45.86500,46.27000,46.27000,-0.17%,3223814 +2023-01-03,46.48000,46.74000,45.75500,46.01000,46.01000,-0.56%,6282744 +2023-01-04,46.41000,46.68000,46.04500,46.50000,46.50000,1.06%,6197601 +2023-01-05,46.31000,46.55000,45.67500,45.76000,45.76000,-1.59%,6346237 +2023-01-06,46.15000,46.36500,45.47000,46.33000,46.33000,1.25%,8980864 +2023-01-09,46.43000,46.47000,45.57000,45.59000,45.59000,-1.60%,7688389 +2023-01-10,45.70000,46.19000,45.59000,46.06000,46.06000,1.03%,5892271 +2023-01-11,46.19000,46.19000,44.35000,45.81000,45.81000,-0.54%,11767250 +2023-01-12,45.85000,46.73000,45.76000,46.71000,46.71000,1.96%,10165525 +2023-01-13,46.75000,46.79000,46.27000,46.53000,46.53000,-0.39%,6060151 +2023-01-17,46.47000,46.55000,45.99000,46.04000,46.04000,-1.05%,6707467 +2023-01-18,46.05000,46.17000,45.01000,45.09000,45.09000,-2.06%,6572540 +2023-01-19,44.79000,45.81000,44.79000,45.46000,45.46000,0.82%,7546084 +2023-01-20,45.54000,45.70500,45.01000,45.62000,45.62000,0.35%,5414390 +2023-01-23,45.62000,46.07000,45.55500,45.85000,45.85000,0.50%,5085154 +2023-01-24,45.84000,45.94500,45.44000,45.84000,45.84000,-0.02%,6100880 +2023-01-25,45.51000,46.13000,45.44000,46.12000,46.12000,0.61%,5050280 +2023-01-26,46.26000,46.37500,45.83000,46.35000,46.35000,0.50%,4858259 +2023-01-27,46.21000,46.35000,45.73500,45.91000,45.91000,-0.95%,7336490 +2023-01-30,45.84000,45.96500,45.64000,45.81000,45.81000,-0.22%,7455775 +2023-01-31,45.88000,46.36000,45.57000,46.25000,46.25000,0.96%,10902460 +2023-02-01,46.62000,47.70500,46.50000,47.54000,47.54000,2.79%,15305040 +2023-02-02,47.65000,48.19000,47.10000,48.07000,48.07000,1.11%,12435207 +2023-02-03,48.00000,48.86500,47.87000,48.50000,48.50000,0.89%,13028754 +2023-02-06,48.23000,48.23000,47.55000,47.66000,47.66000,-1.73%,6015478 +2023-02-07,47.07000,48.27000,47.05000,48.09000,48.09000,0.90%,5284060 +2023-02-08,47.94000,48.25000,47.39000,47.59000,47.59000,-1.04%,6169465 +2023-02-09,47.77000,47.95000,46.96500,47.06000,47.06000,-1.11%,4633104 +2023-02-10,47.09000,47.33500,46.86000,47.23000,47.23000,0.36%,5400498 +2023-02-13,47.37000,47.97000,47.37000,47.69000,47.69000,0.97%,6177138 +2023-02-14,47.64000,47.96500,46.97500,47.28000,47.28000,-0.86%,5390043 +2023-02-15,47.08000,47.42000,46.96100,47.29000,47.29000,0.02%,4057600 +2023-02-16,46.79000,46.98000,46.42500,46.48000,46.48000,-1.71%,6152224 +2023-02-17,46.35000,46.79000,46.24000,46.54000,46.54000,0.13%,7973396 +2023-02-21,46.15000,46.37000,45.92500,46.23000,46.23000,-0.67%,8177309 +2023-02-22,46.07000,46.99000,46.07000,46.61000,46.61000,0.82%,10653719 +2023-02-23,46.61000,47.27000,46.38500,47.18000,47.18000,1.22%,7733972 +2023-02-24,46.79000,47.20000,46.47000,47.01000,47.01000,-0.36%,8910858 +2023-02-27,47.29000,47.48500,46.68500,46.82000,46.82000,-0.40%,7524551 +2023-02-28,46.80000,47.03000,46.71000,46.72000,46.72000,-0.21%,7207203 +2023-03-01,46.76000,46.88000,46.43700,46.82000,46.82000,0.21%,7522624 +2023-03-02,46.69000,47.40000,46.56000,47.25000,47.25000,0.92%,4591865 +2023-03-03,47.38000,47.95000,47.22000,47.82000,47.82000,1.21%,8236845 +2023-03-06,47.79000,48.11000,47.55500,47.74000,47.74000,-0.17%,6288882 +2023-03-07,47.77000,47.95000,46.80000,47.02000,47.02000,-1.51%,7311539 +2023-03-08,46.84000,47.06500,46.67500,46.89000,46.89000,-0.28%,5738598 +2023-03-09,47.19000,47.52000,46.71500,47.06000,47.06000,0.36%,6083591 +2023-03-10,47.06000,47.39000,46.20000,46.48000,46.48000,-1.23%,7840424 +2023-03-13,46.33000,48.05000,46.21000,47.60000,47.60000,2.41%,10575727 +2023-03-14,47.99000,48.41000,47.77000,48.31000,48.31000,1.49%,10208346 +2023-03-15,47.70000,48.00000,47.40500,47.97000,47.97000,-0.70%,10654267 +2023-03-16,47.55000,48.39800,47.32000,48.30000,48.30000,0.69%,7845500 +2023-03-17,48.18000,48.29000,47.79500,47.95000,47.95000,-0.72%,10689322 +2023-03-20,48.05000,48.85000,47.93000,48.83000,48.83000,1.84%,9053930 +2023-03-21,48.83000,48.95000,48.37500,48.84000,48.84000,0.02%,6580585 +2023-03-22,48.83000,49.22000,48.06000,48.07000,48.07000,-1.58%,10462003 +2023-03-23,47.97000,48.40000,47.63500,47.94000,47.94000,-0.27%,7203649 +2023-03-24,47.90000,48.31000,47.51500,48.22000,48.22000,0.58%,10069269 +2023-03-27,48.41500,48.61000,48.14500,48.33000,48.33000,0.23%,5754235 +2023-03-28,48.49000,48.87000,48.10000,48.60000,48.60000,0.56%,7820126 +2023-03-29,49.00000,49.46000,48.92000,49.08000,49.08000,0.99%,9333250 +2023-03-30,49.30500,49.66000,49.09500,49.60000,49.60000,1.06%,8146421 +2023-03-31,49.80000,50.20500,49.69000,50.03000,50.03000,0.87%,11585749 +2023-04-03,49.98000,49.98000,49.38000,49.72000,49.72000,-0.62%,11373042 +2023-04-04,49.77000,50.39000,49.67000,50.07000,50.07000,0.70%,9726853 +2023-04-05,50.18000,50.87000,50.14000,50.74000,50.74000,1.34%,7175363 +2023-04-06,50.80000,50.80000,49.74000,50.08000,50.08000,-1.30%,9622888 +2023-04-10,49.90000,50.35000,49.67000,50.34000,50.34000,0.52%,5185737 +2023-04-11,50.46000,50.86000,50.44000,50.73000,50.73000,0.77%,5832841 +2023-04-12,51.04000,51.69000,50.95000,51.11000,51.11000,0.75%,9666747 +2023-04-13,51.30000,51.76000,51.20000,51.50000,51.50000,0.76%,6397661 +2023-04-14,51.39000,51.83000,51.39000,51.77000,51.77000,0.52%,9464958 +2023-04-17,51.98000,52.21000,51.51000,51.74000,51.74000,-0.06%,5930305 +2023-04-18,51.96000,52.05000,51.41000,51.61000,51.61000,-0.25%,7082812 +2023-04-19,52.25000,52.92000,52.06100,52.89000,52.89000,2.48%,10602311 +2023-04-20,52.85000,53.19500,52.47000,52.62000,52.62000,-0.51%,11486843 +2023-04-21,53.05000,53.21000,50.59000,51.11000,51.11000,-2.87%,24525083 +2023-04-24,51.20000,51.54000,50.43000,51.34000,51.34000,0.45%,11731706 +2023-04-25,51.45000,51.78000,50.97500,51.11000,51.11000,-0.45%,14788081 +2023-04-26,52.70000,52.70000,50.00000,51.10000,51.10000,-0.02%,20191408 +2023-04-27,50.90000,52.07000,50.64000,52.03000,52.03000,1.82%,9057276 +2023-04-28,51.88000,52.86000,51.72000,52.12000,52.12000,0.17%,13505155 +2023-05-01,52.20000,52.86000,52.08500,52.80000,52.80000,1.30%,7483554 +2023-05-02,52.82000,53.47000,52.24000,52.90000,52.90000,0.19%,8739244 +2023-05-03,53.13000,53.47500,52.58000,52.69000,52.69000,-0.40%,7358701 +2023-05-04,52.43000,52.77100,51.91000,51.94000,51.94000,-1.42%,8878420 +2023-05-05,52.05000,52.12000,51.12000,51.54000,51.54000,-0.77%,9163108 +2023-05-08,51.24000,53.42000,51.17000,53.12000,53.12000,3.07%,14045417 +2023-05-09,53.14000,53.51500,52.75000,53.09000,53.09000,-0.06%,11125195 +2023-05-10,53.34000,53.67000,52.82000,53.22000,53.22000,0.24%,6123025 +2023-05-11,53.16000,53.65000,52.99500,53.39000,53.39000,0.32%,9018361 +2023-05-12,53.41000,53.47000,52.94000,53.34000,53.34000,-0.09%,8251115 +2023-05-15,53.37000,53.99500,53.37000,53.68000,53.68000,0.64%,11013718 +2023-05-16,53.71000,54.08000,53.36000,53.77000,53.77000,0.17%,5515473 +2023-05-17,53.93000,54.04000,52.86000,53.41000,53.41000,-0.67%,7134403 +2023-05-18,53.41000,53.58000,53.21000,53.44000,53.44000,0.06%,8038658 +2023-05-19,53.53000,53.78000,53.18000,53.64000,53.64000,0.37%,8495921 +2023-05-22,53.64000,54.17000,53.60000,53.68000,53.68000,0.07%,7007804 +2023-05-23,53.26000,53.58000,51.38000,51.50000,51.50000,-4.06%,12851257 +2023-05-24,51.40000,52.31000,51.23000,51.93000,51.93000,0.83%,10569017 +2023-05-25,51.96000,51.96000,51.33500,51.54000,51.54000,-0.75%,8922771 +2023-05-26,51.51000,51.92000,50.93000,51.06000,51.06000,-0.93%,8497676 +2023-05-30,51.22000,51.53000,50.40500,50.49000,50.49000,-1.12%,9862892 +2023-05-31,50.46000,51.75000,50.09000,51.48000,51.48000,1.96%,14765865 +2023-06-01,51.30000,51.84500,50.98000,51.50000,51.50000,0.04%,8584089 +2023-06-02,51.59000,51.94000,51.48000,51.82000,51.82000,0.62%,5608177 +2023-06-05,51.96000,52.05000,51.23500,51.40000,51.40000,-0.81%,6616814 +2023-06-06,51.33000,51.52000,50.34000,50.67000,50.67000,-1.42%,12634074 +2023-06-07,50.58000,50.84000,50.43000,50.70000,50.70000,0.06%,6631414 +2023-06-08,50.63000,51.12000,50.40000,51.07000,51.07000,0.73%,4288318 +2023-06-09,51.13000,51.54000,50.91000,51.28000,51.28000,0.41%,5210575 +2023-06-12,51.22000,51.48500,50.84100,51.20000,51.20000,-0.16%,5694818 +2023-06-13,51.05000,51.45000,50.93000,51.16000,51.16000,-0.08%,5802075 +2023-06-14,53.60000,53.90000,52.69000,53.31000,53.31000,4.20%,11002743 +2023-06-15,53.23000,54.09000,52.91000,53.98000,53.98000,1.26%,7402995 +2023-06-16,54.51000,54.69000,54.04500,54.32000,54.32000,0.63%,13022919 +2023-06-20,53.79000,54.23000,53.55000,54.04000,54.04000,-0.52%,7100947 +2023-06-21,53.94000,54.10000,53.58500,53.96000,53.96000,-0.15%,5770027 +2023-06-22,54.13000,54.66000,54.00000,54.64000,54.64000,1.26%,4083613 +2023-06-23,54.50000,54.74500,53.85000,53.97000,53.97000,-1.23%,9538142 +2023-06-26,53.92000,53.97000,53.20000,53.50000,53.50000,-0.87%,6553068 +2023-06-27,53.50000,53.69000,53.03500,53.49000,53.49000,-0.02%,6084905 +2023-06-28,53.58000,53.92000,53.34000,53.45000,53.45000,-0.07%,5305955 +2023-06-29,53.32000,53.72000,53.13500,53.29000,53.29000,-0.30%,6896517 +2023-06-30,53.79000,54.45000,53.65000,54.09000,54.09000,1.50%,7238826 +2023-07-03,53.72000,53.81000,53.08000,53.54000,53.54000,-1.02%,3017837 +2023-07-05,53.10000,53.28000,52.68000,53.25000,53.25000,-0.54%,9640359 +2023-07-06,52.98000,53.10000,52.66300,52.88000,52.88000,-0.69%,4461292 +2023-07-07,52.65000,52.91500,52.17000,52.29000,52.29000,-1.12%,6370297 +2023-07-10,52.44000,52.83500,52.24000,52.70000,52.70000,0.78%,6054591 +2023-07-11,52.63000,53.12000,52.13000,52.45000,52.45000,-0.47%,5115876 +2023-07-12,52.59000,52.97500,52.36000,52.46000,52.46000,0.02%,5522051 +2023-07-13,52.37000,53.00500,52.07000,52.79000,52.79000,0.63%,5174175 +2023-07-14,52.81000,53.15000,52.72000,53.03000,53.03000,0.45%,3515467 +2023-07-17,52.98000,53.24000,52.43000,52.61000,52.61000,-0.79%,4713860 +2023-07-18,52.28000,52.86000,51.91000,52.81000,52.81000,0.38%,5491706 +2023-07-19,52.98000,53.20000,52.21000,52.34000,52.34000,-0.89%,7254025 +2023-07-20,52.63000,53.67000,52.53000,53.46000,53.46000,2.14%,7127001 +2023-07-21,53.58000,53.78000,53.15000,53.16000,53.16000,-0.56%,6207431 +2023-07-24,53.15000,53.25000,51.89000,52.17000,52.17000,-1.86%,9391509 +2023-07-25,51.70000,53.15000,51.51000,52.41000,52.41000,0.46%,7327430 +2023-07-26,52.10000,52.47000,51.75500,52.40000,52.40000,-0.02%,8374757 +2023-07-27,53.20000,53.96000,52.03000,52.64000,52.64000,0.46%,11333828 +2023-07-28,53.05000,53.11000,51.16000,51.69000,51.69000,-1.80%,10509430 +2023-07-31,51.87000,52.27000,51.60000,51.85000,51.85000,0.31%,6513695 +2023-08-01,51.57000,51.96500,51.40500,51.89000,51.89000,0.08%,4859642 +2023-08-02,51.73000,51.84000,50.55500,50.62000,50.62000,-2.45%,8031733 +2023-08-03,50.54000,51.23500,50.46000,50.88000,50.88000,0.51%,6174920 +2023-08-04,50.80000,51.40500,50.65000,50.72000,50.72000,-0.31%,6327421 +2023-08-07,50.92000,51.23900,50.39000,50.73000,50.73000,0.02%,8710369 +2023-08-08,50.03000,50.69000,49.69000,50.58000,50.58000,-0.30%,10957077 +2023-08-09,50.67000,51.43000,50.66000,51.06000,51.06000,0.95%,5878381 +2023-08-10,51.10000,51.54000,50.83000,50.86000,50.86000,-0.39%,4508141 +2023-08-11,50.82000,51.13500,50.77000,51.03000,51.03000,0.33%,4816559 +2023-08-14,51.08000,51.67000,50.97000,51.33000,51.33000,0.59%,4907521 +2023-08-15,51.28000,51.88000,51.17000,51.68000,51.68000,0.68%,5613618 +2023-08-16,51.70000,52.05000,51.44000,51.46000,51.46000,-0.43%,5995963 +2023-08-17,51.63000,51.89000,50.90000,50.94000,50.94000,-1.01%,7076298 +2023-08-18,50.91000,50.97000,50.03000,50.19000,50.19000,-1.47%,7174700 +2023-08-21,50.26000,50.57000,50.05000,50.42000,50.42000,0.46%,6199769 +2023-08-22,50.44000,50.61500,50.18000,50.41000,50.41000,-0.02%,6010652 +2023-08-23,50.70000,50.81000,50.02000,50.35000,50.35000,-0.12%,7909145 +2023-08-24,50.32000,51.15000,50.12000,50.43000,50.43000,0.16%,7946314 +2023-08-25,50.57000,50.81500,50.08500,50.76000,50.76000,0.65%,6581706 +2023-08-28,53.20000,53.97000,52.91000,53.79000,53.79000,5.97%,21042883 +2023-08-29,53.80000,54.87000,53.55000,54.68000,54.68000,1.65%,12856443 +2023-08-30,54.75000,54.99000,54.20000,54.27000,54.27000,-0.75%,9036957 +2023-08-31,54.56000,54.76000,53.94000,53.94000,53.94000,-0.61%,8083157 +2023-09-01,54.26000,54.26000,53.34000,53.62000,53.62000,-0.59%,6879849 +2023-09-05,53.79000,53.85000,52.77000,53.30000,53.30000,-0.60%,6330647 +2023-09-06,53.12000,54.20000,52.81500,53.86000,53.86000,1.05%,7705042 +2023-09-07,54.46000,54.75500,53.78000,53.89000,53.89000,0.06%,7994198 +2023-09-08,53.59000,54.41000,53.54000,53.87000,53.87000,-0.04%,4419340 +2023-09-11,54.06000,54.82500,53.81000,54.56000,54.56000,1.28%,6415931 +2023-09-12,54.47000,54.57000,53.35000,53.42000,53.42000,-2.09%,5643940 +2023-09-13,53.38000,53.62000,53.05000,53.20000,53.20000,-0.41%,5710223 +2023-09-14,53.38000,53.46000,52.67000,52.92000,52.92000,-0.53%,5574932 +2023-09-15,52.99000,53.23000,52.47500,52.90000,52.90000,-0.04%,14535192 +2023-09-18,52.85000,53.70500,52.80000,53.00000,53.00000,0.19%,8139689 +2023-09-19,53.01000,53.21000,52.57500,53.03000,53.03000,0.06%,7549134 +2023-09-20,54.70000,55.38000,53.53000,54.10000,54.10000,2.02%,15134161 +2023-09-21,54.02000,54.64000,53.95000,53.97000,53.97000,-0.24%,10507415 +2023-09-22,54.00000,54.10500,53.47000,53.60000,53.60000,-0.69%,9439902 +2023-09-25,53.45000,53.83000,53.42000,53.80000,53.80000,0.37%,6747199 +2023-09-26,53.48000,53.89000,52.69500,52.83000,52.83000,-1.80%,7656016 +2023-09-27,52.78000,53.16000,51.54000,52.10000,52.10000,-1.38%,8483273 +2023-09-28,52.42000,53.50000,52.14000,53.37000,53.37000,2.44%,6579614 +2023-09-29,53.46000,53.46000,52.69500,52.80000,52.80000,-1.07%,11501697 +2023-10-02,52.49000,52.81000,52.27000,52.81000,52.81000,0.02%,5259833 +2023-10-03,52.66000,52.80000,51.25000,51.54000,51.54000,-2.40%,8414792 +2023-10-04,51.70000,51.90000,51.00000,51.55000,51.55000,0.02%,10035702 +2023-10-05,51.67000,51.94000,51.27500,51.68000,51.68000,0.25%,5477081 +2023-10-06,51.50000,52.50000,51.25000,52.12000,52.12000,0.85%,6319143 +2023-10-09,51.83000,52.45500,51.80000,52.40000,52.40000,0.54%,5006654 +2023-10-10,52.46000,53.98000,52.30000,53.80000,53.80000,2.67%,10592685 +2023-10-11,53.56000,53.78000,50.25000,50.91000,50.91000,-5.37%,17763736 +2023-10-12,50.90000,51.03500,48.57000,48.64000,48.64000,-4.46%,19234735 +2023-10-13,48.46000,49.72000,48.35000,49.52000,49.52000,1.81%,11188403 +2023-10-16,49.81000,50.62000,49.51000,50.10000,50.10000,1.17%,7146982 +2023-10-17,49.73000,51.03500,49.49000,50.46000,50.46000,0.72%,7423868 +2023-10-18,51.35000,51.38000,50.12000,50.71000,50.71000,0.50%,7164662 +2023-10-19,50.70000,51.43000,50.49000,50.55000,50.55000,-0.32%,8528333 +2023-10-20,50.55000,50.80000,50.03000,50.05000,50.05000,-0.99%,6090909 +2023-10-23,50.03000,50.64000,49.99000,50.13000,50.13000,0.16%,5745312 +2023-10-24,50.04000,51.23000,49.97000,50.96000,50.96000,1.66%,10162431 +2023-10-25,50.86000,51.12000,49.95000,49.99000,49.99000,-1.90%,9612339 +2023-10-26,50.75000,51.90000,49.77000,49.78000,49.78000,-0.42%,12274231 +2023-10-27,50.27000,50.84000,49.14500,49.52000,49.52000,-0.52%,7452165 +2023-10-30,49.82000,50.35500,49.55500,50.05000,50.05000,1.07%,8448179 +2023-10-31,50.40000,51.46000,50.26000,51.19000,51.19000,2.28%,10120637 +2023-11-01,51.29000,51.84500,51.03000,51.66000,51.66000,0.92%,7156141 +2023-11-02,51.96000,52.66000,51.80000,52.52000,52.52000,1.66%,9901422 +2023-11-03,53.00000,53.10000,52.09000,52.53000,52.53000,0.02%,9440527 +2023-11-06,52.61000,52.83000,52.16500,52.81000,52.81000,0.53%,6054746 +2023-11-07,52.77000,52.92000,52.08000,52.17000,52.17000,-1.21%,6559534 +2023-11-08,52.44000,52.52000,51.73400,52.11000,52.11000,-0.12%,6989884 +2023-11-09,52.05000,52.16000,51.31500,51.43000,51.43000,-1.30%,7135166 +2023-11-10,51.65000,51.86000,50.84000,51.56000,51.56000,0.25%,7496222 +2023-11-13,53.50000,54.70000,52.99000,53.71000,53.71000,4.17%,12619447 +2023-11-14,54.11000,54.37000,53.67000,54.02000,54.02000,0.58%,6031360 +2023-11-15,54.01000,54.56000,53.84000,53.85000,53.85000,-0.31%,5759851 +2023-11-16,53.95000,54.90000,53.56000,54.67000,54.67000,1.52%,10875995 +2023-11-17,54.70000,55.02000,54.19500,54.34000,54.34000,-0.60%,5200225 +2023-11-20,54.06000,54.58000,54.05000,54.46000,54.46000,0.22%,4708685 +2023-11-21,54.66000,55.35000,54.47500,55.32000,55.32000,1.58%,7228661 +2023-11-22,55.58000,55.83000,55.32000,55.43000,55.43000,0.20%,5601118 +2023-11-24,55.50000,55.68000,55.20000,55.63000,55.63000,0.36%,2476836 +2023-11-27,55.33000,55.82000,55.26000,55.69000,55.69000,0.11%,5313739 +2023-11-28,55.56000,55.74000,54.91000,54.93000,54.93000,-1.36%,6450749 +2023-11-29,55.18000,55.64000,55.09500,55.44000,55.44000,0.93%,4780411 +2023-11-30,55.46000,55.95000,54.94000,55.89000,55.89000,0.81%,8346178 +2023-12-01,55.92000,56.21500,55.57000,56.14000,56.14000,0.45%,4730456 +2023-12-04,55.85000,55.85000,54.52000,54.77000,54.77000,-2.44%,9420893 +2023-12-05,54.59000,55.01000,53.93000,54.88000,54.88000,0.20%,5393248 +2023-12-06,55.03000,55.22000,54.31000,54.82000,54.82000,-0.11%,4441900 +2023-12-07,54.98000,55.13000,54.67000,55.03000,55.03000,0.38%,4027818 +2023-12-08,54.87000,55.05000,54.52000,54.95000,54.95000,-0.15%,4300356 +2023-12-11,54.86000,55.33000,54.86000,55.26000,55.26000,0.56%,3653377 +2023-12-12,55.41000,55.98000,55.13500,55.95000,55.95000,1.25%,4625547 +2023-12-13,56.04000,56.54500,55.94000,56.48000,56.48000,0.95%,6764536 +2023-12-14,56.89000,56.90000,55.78500,56.18000,56.18000,-0.53%,8267793 +2023-12-15,55.79000,56.04000,55.10000,55.81000,55.81000,-0.66%,10461314 +2023-12-18,55.80000,56.03000,55.45000,55.51000,55.51000,-0.54%,6317604 +2023-12-19,55.40000,55.87000,55.19500,55.82000,55.82000,0.56%,5853723 +2023-12-20,55.56000,55.73000,54.95000,54.98000,54.98000,-1.50%,5843955 +2023-12-21,55.20000,55.70000,54.95500,55.65000,55.65000,1.22%,5138564 +2023-12-22,55.85000,56.03000,55.60000,55.90000,55.90000,0.45%,5404295 +2023-12-26,55.82000,56.18000,55.68500,55.99000,55.99000,0.16%,2834287 +2023-12-27,55.86000,56.08500,55.75000,56.02000,56.02000,0.05%,3175726 +2023-12-28,55.98000,56.47000,55.85000,56.28000,56.28000,0.46%,3382432 +2023-12-29,57.00000,58.34000,56.77000,57.81000,57.81000,2.72%,10667450 +2024-01-02,57.46000,57.99000,57.11000,57.84000,57.84000,0.05%,6775540 +2024-01-03,57.90000,58.14000,57.33000,57.60000,57.60000,-0.41%,6593969 +2024-01-04,57.66000,58.52000,57.58000,58.17000,58.17000,0.99%,6083477 +2024-01-05,57.99000,58.47500,57.79000,58.16000,58.16000,-0.02%,5936800 +2024-01-08,58.40000,58.57000,57.77000,58.42000,58.42000,0.45%,4699363 +2024-01-09,58.20000,59.40000,58.09000,59.23000,59.23000,1.39%,8180799 +2024-01-10,59.34000,59.63000,59.08000,59.51000,59.51000,0.47%,4853847 +2024-01-11,59.61000,59.95000,59.39000,59.61000,59.61000,0.17%,4995897 +2024-01-12,59.94000,60.63500,59.85500,59.94000,59.94000,0.55%,6386158 +2024-01-16,59.81000,60.48500,59.61000,60.25000,60.25000,0.52%,5780052 +2024-01-17,60.04000,61.00500,60.01000,60.96000,60.96000,1.18%,9442393 +2024-01-18,60.94000,61.46000,60.35000,61.05000,61.05000,0.15%,8712282 +2024-01-19,61.08000,61.16000,60.60500,60.94000,60.94000,-0.18%,6584085 +2024-01-22,61.30000,61.40000,60.55000,60.74000,60.74000,-0.33%,6417822 +2024-01-23,60.80000,60.94900,60.13700,60.62000,60.62000,-0.20%,5119296 +2024-01-24,60.51000,60.81000,59.85000,59.92000,59.92000,-1.15%,11260317 +2024-01-25,60.27000,60.86000,59.97000,60.83000,60.83000,1.52%,6908078 +2024-01-26,61.08000,61.31000,60.72000,61.13000,61.13000,0.49%,5748411 +2024-01-29,60.91000,61.34000,60.78000,61.31000,61.31000,0.29%,5560158 +2024-01-30,61.32000,61.47000,61.08500,61.42000,61.42000,0.18%,7257091 +2024-01-31,64.00000,64.49000,62.63500,63.26000,63.26000,3.00%,13910767 +2024-02-01,64.47000,64.90500,63.39000,64.82000,64.82000,2.47%,10526971 +2024-02-02,65.00000,65.00000,64.10500,64.37000,64.37000,-0.69%,10866046 +2024-02-05,64.43000,65.00000,64.14200,64.46000,64.46000,0.14%,7197561 +2024-02-06,64.68000,64.83000,64.08000,64.79000,64.79000,0.51%,5522155 +2024-02-07,64.85000,65.43000,64.78500,65.23000,65.23000,0.68%,6807876 +2024-02-08,65.05000,65.13500,64.39000,65.02000,65.02000,-0.32%,6823693 +2024-02-09,65.06000,65.60500,64.85000,65.50000,65.50000,0.74%,7161773 +2024-02-12,65.39000,65.43500,64.56000,64.99000,64.99000,-0.78%,4659272 +2024-02-13,64.81000,65.40800,64.54500,64.97000,64.97000,-0.03%,6911675 +2024-02-14,65.29000,66.00000,65.00500,65.95000,65.95000,1.51%,5498113 +2024-02-15,66.12000,66.23000,65.48500,66.09000,66.09000,0.21%,5718561 +2024-02-16,66.35000,66.86000,65.76000,65.82000,65.82000,-0.41%,7300469 +2024-02-20,65.86000,66.66000,65.79000,66.22000,66.22000,0.61%,7580418 +2024-02-21,66.15000,66.35000,65.33500,65.75000,65.75000,-0.71%,6759860 +2024-02-22,65.76000,66.90800,65.75000,66.74000,66.74000,1.51%,4872379 +2024-02-23,66.89000,67.32000,66.65000,67.00000,67.00000,0.39%,4599932 +2024-02-26,67.07000,67.32000,66.64000,66.67000,66.67000,-0.49%,4368914 +2024-02-27,66.26000,66.71000,66.15000,66.43000,66.43000,-0.36%,4021009 +2024-02-28,66.46000,67.00000,66.29700,66.99000,66.99000,0.84%,4740486 +2024-02-29,66.83000,66.83000,65.99500,66.21000,66.21000,-1.16%,9710756 +2024-03-01,66.35000,67.40000,66.30000,67.13000,67.13000,1.39%,5664190 +2024-03-04,67.11000,67.45000,66.80000,67.43000,67.43000,0.45%,7853647 +2024-03-05,67.60000,67.67300,66.77000,67.02000,67.02000,-0.61%,7039289 +2024-03-06,67.10000,67.43500,66.84000,67.42000,67.42000,0.60%,6401048 +2024-03-07,67.70000,68.00000,67.42000,67.82000,67.82000,0.59%,5283101 +2024-03-08,67.78000,68.06500,67.33000,67.66000,67.66000,-0.24%,6257814 +2024-03-11,67.53000,67.69000,66.04000,66.12000,66.12000,-2.28%,7989759 +2024-03-12,66.05000,67.68000,66.04000,67.49000,67.49000,2.07%,5700389 +2024-03-13,67.60000,67.60000,65.98000,66.04000,66.04000,-2.15%,9235607 +2024-03-14,65.94000,66.91000,65.52000,66.86000,66.86000,1.24%,7300364 +2024-03-15,66.06000,66.91000,65.87000,66.23000,66.23000,-0.94%,8850950 +2024-03-18,66.19000,67.42500,66.16000,67.24000,67.24000,1.52%,5833683 +2024-03-19,67.44000,67.84000,67.03000,67.79000,67.79000,0.82%,5417145 +2024-03-20,67.72000,67.82500,67.03500,67.44000,67.44000,-0.52%,3882507 +2024-03-21,67.43000,67.84000,67.31000,67.56000,67.56000,0.18%,4165681 +2024-03-22,67.21000,67.86500,66.91100,67.62000,67.62000,0.09%,4463370 +2024-03-25,67.65000,67.85000,67.27500,67.29000,67.29000,-0.49%,3321802 +2024-03-26,67.37000,68.12500,67.37000,67.94000,67.94000,0.97%,5308830 +2024-03-27,68.26000,68.66000,67.90000,68.62000,68.62000,1.00%,4069747 +2024-03-28,68.72000,68.91500,68.33000,68.49000,68.49000,-0.19%,6533625 +2024-04-01,68.42000,68.54000,67.90000,68.10000,68.10000,-0.57%,2965745 +2024-04-02,67.69000,67.92000,67.09000,67.45000,67.45000,-0.95%,4869130 +2024-04-03,67.70000,68.57000,67.56500,68.13000,68.13000,1.01%,6579326 +2024-04-04,68.70000,69.20000,67.68500,67.75000,67.75000,-0.56%,5782902 +2024-04-05,67.98000,68.78500,67.83000,68.56000,68.56000,1.20%,5340596 +2024-04-08,68.52000,68.79500,68.03100,68.69000,68.69000,0.19%,4912571 +2024-04-09,68.94000,68.94000,67.95000,68.66000,68.66000,-0.04%,4911247 +2024-04-10,68.02000,68.79500,67.94300,68.65000,68.65000,-0.01%,5200008 +2024-04-11,68.93000,69.21000,68.53500,68.84000,68.84000,0.28%,6439168 +2024-04-12,68.27000,68.53000,67.76000,68.07000,68.07000,-1.12%,4995155 +2024-04-15,68.73000,68.96000,67.40000,67.44000,67.44000,-0.93%,6527104 +2024-04-16,67.71000,68.66500,67.37000,68.12000,68.12000,1.01%,6619233 +2024-04-17,68.17000,68.33000,67.45500,67.96000,67.96000,-0.23%,6177611 +2024-04-18,68.05000,68.20000,67.21500,67.42000,67.42000,-0.79%,5946798 +2024-04-19,67.87000,68.08000,66.90500,67.33000,67.33000,-0.13%,6966282 +2024-04-22,67.63000,68.60500,66.80000,68.02000,68.02000,1.02%,7659790 +2024-04-23,68.32000,69.00000,67.80000,68.99000,68.99000,1.43%,9075682 +2024-04-24,73.14000,74.39000,72.55000,72.91000,72.91000,5.68%,15276470 +2024-04-25,73.13000,73.63500,72.91000,73.26000,73.26000,0.48%,8172200 +2024-04-26,72.88000,73.61300,72.64000,73.17000,73.17000,-0.12%,8786294 +2024-04-29,73.08000,73.12500,71.75000,72.50000,72.50000,-0.92%,9463878 +2024-04-30,72.34000,72.79000,71.73500,71.87000,71.87000,-0.87%,8718137 +2024-05-01,71.61000,72.99000,71.14400,72.21000,72.21000,0.47%,6021096 +2024-05-02,72.47000,72.56000,70.97000,72.03000,72.03000,-0.25%,7610487 +2024-05-03,72.22000,73.07500,71.82000,72.85000,72.85000,1.14%,7452084 +2024-05-06,73.04000,73.27000,72.42000,72.55000,72.55000,-0.41%,4922960 +2024-05-07,72.70000,73.50000,72.62000,73.43000,73.43000,1.21%,4151544 +2024-05-08,73.51000,73.66000,72.61000,72.72000,72.72000,-0.97%,5054088 +2024-05-09,72.74000,74.14500,72.74000,74.10000,74.10000,1.90%,6134777 +2024-05-10,74.20000,74.30000,73.53500,73.69000,73.69000,-0.55%,3790579 +2024-05-13,73.68000,73.83000,72.66000,72.81000,72.81000,-1.19%,6182025 +2024-05-14,72.60000,73.64000,72.31000,73.49000,73.49000,0.93%,5848511 +2024-05-15,73.86000,74.67100,73.86000,74.45000,74.45000,1.31%,4492569 +2024-05-16,74.43000,74.76500,74.17500,74.55000,74.55000,0.13%,5636940 +2024-05-17,74.94000,74.94000,74.06000,74.65000,74.65000,0.13%,6978299 +2024-05-20,74.81000,76.07000,74.81000,75.36000,75.36000,0.95%,6534124 +2024-05-21,75.56000,76.11500,75.45000,75.67000,75.67000,0.41%,5801543 +2024-05-22,75.95000,76.25000,75.14500,75.37000,75.37000,-0.40%,6390277 +2024-05-23,75.47000,75.52000,74.29000,74.38000,74.38000,-1.31%,5581323 +2024-05-24,74.54000,76.13000,74.54000,75.63000,75.63000,1.68%,4786625 +2024-05-28,75.59000,75.82000,74.86000,75.17000,75.17000,-0.61%,4252437 +2024-05-29,74.78000,75.38000,74.78000,74.98000,74.98000,-0.25%,6809504 +2024-05-30,75.11000,75.50000,74.62000,75.00000,75.00000,0.03%,5150739 +2024-05-31,75.18000,75.68000,74.43000,75.57000,75.57000,0.76%,8825296 +2024-06-03,75.36000,75.92000,74.84000,75.50000,75.50000,-0.09%,3217224 +2024-06-04,75.38000,76.11000,75.16000,75.92000,75.92000,0.56%,3245818 +2024-06-05,76.00000,76.04000,75.48000,75.89000,75.89000,-0.04%,5194012 +2024-06-06,75.75000,76.30900,75.35000,76.12000,76.12000,0.30%,5979075 +2024-06-07,76.60000,77.55500,76.35000,77.11000,77.11000,1.30%,6919038 +2024-06-10,76.95000,77.53000,76.70000,77.42000,77.42000,0.40%,3471789 +2024-06-11,77.44000,77.46500,76.75000,77.15000,77.15000,-0.35%,3754702 +2024-06-12,77.20000,77.64000,76.68000,77.41000,77.41000,0.34%,3219862 +2024-06-13,77.11000,77.30000,76.25000,76.96000,76.96000,-0.58%,4054303 +2024-06-14,76.85000,77.03000,76.43000,76.76000,76.76000,-0.26%,3540518 +2024-06-17,76.38000,76.72000,75.96000,76.19000,76.19000,-0.74%,6443574 +2024-06-18,76.13000,76.49000,75.38000,76.31000,76.31000,0.16%,5365864 +2024-06-20,76.60000,77.26000,76.40000,77.00000,77.00000,0.90%,8725728 +2024-06-21,77.10000,77.81000,76.90000,77.71000,77.71000,0.92%,9938194 +2024-06-24,77.70000,77.99000,76.54000,76.71000,76.71000,-1.29%,5594645 +2024-06-25,76.90000,77.60000,76.63500,77.51000,77.51000,1.04%,6238098 +2024-06-26,77.17000,77.42500,76.76000,77.10000,77.10000,-0.53%,6013179 +2024-06-27,77.15000,77.50000,76.65000,77.00000,77.00000,-0.13%,4196200 +2024-06-28,77.01000,77.43500,76.70000,77.01000,77.01000,0.01%,7714856 +2024-07-01,77.30000,77.95000,76.24000,76.41000,76.41000,-0.78%,4234519 +2024-07-02,76.39000,76.73000,75.91000,76.55000,76.55000,0.18%,3321846 +2024-07-03,76.80000,77.00000,75.71000,76.11000,76.11000,-0.57%,2144448 +2024-07-05,76.56000,76.68000,75.77000,76.40000,76.40000,0.38%,4641155 +2024-07-08,76.37000,76.43000,75.99000,76.11000,76.11000,-0.38%,4537746 +2024-07-09,76.45000,76.75000,76.07000,76.51000,76.51000,0.53%,3954708 +2024-07-10,76.55000,77.15000,76.03000,77.11000,77.11000,0.78%,3335061 +2024-07-11,77.08000,77.23500,76.60800,76.89000,76.89000,-0.29%,5818465 +2024-07-12,76.88000,77.88000,76.67000,77.69000,77.69000,1.04%,4430852 +2024-07-15,78.00000,78.98000,77.71000,78.02000,78.02000,0.42%,6481831 +2024-07-16,78.01000,78.46000,77.64000,78.14000,78.14000,0.15%,4243343 +2024-07-17,78.07000,78.39000,77.08000,77.41000,77.41000,-0.93%,5215180 +2024-07-18,77.20000,77.65000,74.15300,75.55000,75.55000,-2.40%,9579826 +2024-07-19,76.90000,77.68500,76.22000,77.56000,77.56000,2.66%,7913032 +2024-07-22,77.67000,78.63500,77.47000,78.27000,78.27000,0.92%,6471013 +2024-07-23,78.56000,79.43000,78.19000,78.59000,78.59000,0.41%,6718960 +2024-07-24,76.60000,78.09000,75.41000,77.76000,77.76000,-1.06%,15546852 +2024-07-25,78.25000,78.76000,74.13000,74.26000,74.26000,-4.50%,10960810 +2024-07-26,74.50000,75.67400,74.42000,74.92000,74.92000,0.89%,7973424 +2024-07-29,75.22000,75.70500,74.46000,75.59000,75.59000,0.89%,6993250 +2024-07-30,75.30000,75.49000,73.42500,74.03000,74.03000,-2.06%,9997486 +2024-07-31,74.50000,74.56600,73.47000,73.88000,73.88000,-0.20%,8446689 +2024-08-01,74.12000,75.18000,73.86000,75.16000,75.16000,1.73%,5946254 +2024-08-02,75.12000,75.36000,73.34000,74.50000,74.50000,-0.88%,5500518 +2024-08-05,73.46000,73.57500,71.88000,72.96000,72.96000,-2.07%,7241498 +2024-08-06,73.58000,74.77000,73.02000,73.76000,73.76000,1.10%,5107344 +2024-08-07,73.80000,74.74000,73.61000,73.78000,73.78000,0.03%,4624210 +2024-08-08,74.28000,75.77500,74.01000,75.55000,75.55000,2.40%,4505035 +2024-08-09,75.53000,76.32500,74.99500,76.19000,76.19000,0.85%,3835101 +2024-08-12,75.96000,76.25000,75.44000,75.94000,75.94000,-0.33%,4042970 +2024-08-13,76.10000,76.22500,75.60000,75.92000,75.92000,-0.03%,4011629 +2024-08-14,75.94000,76.55000,75.53000,76.42000,76.42000,0.66%,3623263 +2024-08-15,76.75000,77.81500,76.60000,77.58000,77.58000,1.52%,4730327 +2024-08-16,77.68000,78.31000,77.28800,78.25000,78.25000,0.86%,4414404 +2024-08-19,78.10000,78.99000,77.71000,78.68000,78.68000,0.55%,4277664 +2024-08-20,78.90000,79.05000,78.08000,78.48000,78.48000,-0.25%,3154194 +2024-08-21,78.53000,78.95000,78.29500,78.81000,78.81000,0.42%,3232615 +2024-08-22,79.36000,79.92000,79.00000,79.58000,79.58000,0.98%,3874343 +2024-08-23,79.80000,79.90000,78.53000,79.17000,79.17000,-0.52%,4006157 +2024-08-26,79.09000,79.94000,78.89700,79.47000,79.47000,0.38%,2792071 +2024-08-27,79.50000,79.99000,79.45000,79.83000,79.83000,0.45%,3240527 +2024-08-28,80.00000,80.02000,79.03000,79.52000,79.52000,-0.39%,4196085 +2024-08-29,79.67000,80.96000,79.53000,80.67000,80.67000,1.45%,5519692 +2024-08-30,80.83000,82.09500,80.70000,81.79000,81.79000,1.39%,7639891 +2024-09-03,81.70000,82.08000,80.79000,81.14000,81.14000,-0.79%,5456527 +2024-09-04,81.35000,82.47000,81.18000,81.96000,81.96000,1.01%,4467499 +2024-09-05,81.77000,81.88000,80.50000,81.37000,81.37000,-0.72%,4462169 +2024-09-06,81.40000,81.97500,80.79000,81.60000,81.60000,0.28%,4618961 +2024-09-09,82.30000,82.80000,81.79000,82.65000,82.65000,1.29%,5436567 +2024-09-10,82.90000,83.22500,82.46500,83.06000,83.06000,0.50%,5088678 +2024-09-11,82.88000,83.27000,81.50000,82.94000,82.94000,-0.14%,4832501 +2024-09-12,82.95000,83.84000,82.46000,83.83000,83.83000,1.07%,3661534 +2024-09-13,83.80000,84.11500,83.16500,83.31000,83.31000,-0.62%,3602458 +2024-09-16,83.80000,84.00500,82.86000,83.51000,83.51000,0.24%,4908256 +2024-09-17,83.33000,83.46000,81.54000,82.52000,82.52000,-1.19%,7092244 +2024-09-18,82.50000,83.38000,81.82000,82.57000,82.57000,0.06%,7749476 +2024-09-19,83.41000,84.89000,83.33000,83.71000,83.71000,1.38%,7860788 +2024-09-20,83.56000,84.04500,83.10000,83.92000,83.92000,0.25%,6968191 +2024-09-23,84.27000,84.71000,83.63000,84.00000,84.00000,0.10%,5657774 +2024-09-24,83.46000,83.73000,83.05000,83.51000,83.51000,-0.58%,5115206 +2024-09-25,83.96000,84.07000,83.08000,83.50000,83.50000,-0.01%,3239832 +2024-09-26,83.57000,83.69000,82.59000,83.08000,83.08000,-0.50%,4066935 +2024-09-27,83.01000,83.72000,82.76000,83.35000,83.35000,0.32%,4915620 +2024-09-30,83.32000,83.86000,82.92000,83.80000,83.80000,0.54%,3961900 +2024-10-01,83.86000,84.25000,83.41100,84.14000,84.14000,0.41%,5537713 +2024-10-02,84.00000,84.58000,83.16000,84.49000,84.49000,0.42%,4518164 +2024-10-03,84.42000,84.45000,83.44000,83.82000,83.82000,-0.79%,4580847 +2024-10-04,84.04000,84.66000,83.20000,84.54000,84.54000,0.86%,4243643 +2024-10-07,84.38000,85.26000,83.72500,84.41000,84.41000,-0.15%,5806259 +2024-10-08,85.12000,86.08500,84.71000,85.84000,85.84000,1.69%,5347769 +2024-10-09,84.63000,86.99000,84.27000,86.70000,86.70000,1.00%,7039006 +2024-10-10,86.77000,86.77000,85.76800,86.20000,86.20000,-0.58%,4920999 +2024-10-11,86.53000,87.28000,86.19000,87.10000,87.10000,1.04%,5960506 +2024-10-14,87.60000,87.79000,86.91500,87.55000,87.55000,0.52%,5360992 +2024-10-15,87.80000,88.09000,86.50500,86.77000,86.77000,-0.89%,6087458 +2024-10-16,86.54000,87.43000,86.44000,87.00000,87.00000,0.27%,4134614 +2024-10-17,87.31000,87.44000,86.42000,86.42000,86.42000,-0.67%,4560079 +2024-10-18,86.12000,88.70500,85.50000,88.07000,88.07000,1.91%,6349645 +2024-10-21,88.08000,88.79000,87.86500,88.05000,88.05000,-0.02%,5616700 +2024-10-22,87.31000,88.43000,87.12000,88.01000,88.01000,-0.05%,5822506 +2024-10-23,85.28000,87.58000,83.27000,87.45000,87.45000,-0.64%,19619287 +2024-10-24,88.37000,88.70000,85.03000,85.10000,85.10000,-2.69%,10848652 +2024-10-25,85.25000,85.57000,83.59000,84.73000,84.73000,-0.43%,6297105 +2024-10-28,85.00000,85.57000,84.66000,84.76000,84.76000,0.04%,8882736 +2024-10-29,84.75000,85.13000,84.37000,84.56000,84.56000,-0.24%,7465678 +2024-10-30,84.51000,84.66000,80.64000,83.99000,83.99000,-0.67%,12004160 +2024-10-31,83.71000,85.25000,83.37500,84.02000,84.02000,0.04%,7444633 +2024-11-01,84.33000,84.77000,83.49500,83.62000,83.62000,-0.48%,7051533 +2024-11-04,83.65000,85.24000,83.55000,84.72000,84.72000,1.32%,5853107 +2024-11-05,84.54000,85.69000,84.13000,85.54000,85.54000,0.97%,5400651 +2024-11-06,88.00000,88.02000,85.03000,86.44000,86.44000,1.05%,6203905 +2024-11-07,86.83000,87.34000,86.11000,86.88000,86.88000,0.51%,4836499 +2024-11-08,87.57000,88.94000,87.18000,88.25000,88.25000,1.58%,5242205 +2024-11-11,88.65000,88.90000,88.21000,88.48000,88.48000,0.26%,4067317 +2024-11-12,88.63000,89.00500,88.01000,88.72000,88.72000,0.27%,4989374 +2024-11-13,88.75000,89.30000,88.66000,88.77000,88.77000,0.06%,4176533 +2024-11-14,88.65000,89.09000,87.48000,87.59000,87.59000,-1.33%,5120221 +2024-11-15,87.12000,87.80000,86.01000,86.99000,86.99000,-0.69%,10230145 +2024-11-18,88.75000,91.08000,88.50000,90.45000,90.45000,3.98%,9011901 +2024-11-19,90.03000,90.74500,89.37000,90.33000,90.33000,-0.13%,5586227 +2024-11-20,90.81000,90.81000,89.47000,90.17000,90.17000,-0.18%,4786878 +2024-11-21,90.65000,91.72000,90.23000,91.50000,91.50000,1.47%,4195288 +2024-11-22,91.79000,91.93000,89.02000,90.00000,90.00000,-1.64%,5571738 +2024-11-25,89.69000,90.29500,87.95000,89.25000,89.25000,-0.83%,10227540 +2024-11-26,89.78000,90.39000,89.10000,90.21000,90.21000,1.08%,4284463 +2024-11-27,90.40000,91.03000,90.05000,90.75000,90.75000,0.60%,3788570 +2024-11-29,90.51000,91.32000,89.89000,90.66000,90.66000,-0.10%,3446971 +2024-12-02,90.78000,91.34000,90.20000,90.43000,90.43000,-0.25%,3388073 +2024-12-03,90.00000,90.79000,89.62000,90.47000,90.47000,0.04%,3192033 +2024-12-04,90.38000,91.31000,90.05000,90.84000,90.84000,0.41%,3507289 +2024-12-05,90.00000,91.06000,89.76000,90.53000,90.53000,-0.34%,4173475 +2024-12-06,90.36000,90.80000,89.96000,90.07000,90.07000,-0.51%,3302016 +2024-12-09,90.12000,90.66500,88.51300,88.72000,88.72000,-1.50%,4877303 +2024-12-10,89.29000,90.47000,88.73000,90.20000,90.20000,1.67%,4612138 +2024-12-11,90.61000,90.97000,90.15000,90.56000,90.56000,0.40%,3168444 +2024-12-12,90.71000,91.37000,90.32000,90.42000,90.42000,-0.15%,4050926 +2024-12-13,90.54000,91.03000,90.05000,90.11000,90.11000,-0.34%,3181520 +2024-12-16,90.78000,91.59000,89.49000,90.46000,90.46000,0.39%,5664964 +2024-12-17,90.50000,90.91000,89.71000,90.43000,90.43000,-0.03%,4903792 +2024-12-18,90.14000,90.21000,87.95000,88.03000,88.03000,-2.65%,5167885 +2024-12-19,88.04000,89.24000,87.71900,88.66000,88.66000,0.72%,5620772 +2024-12-20,88.00000,89.67000,87.25000,88.95000,88.95000,0.33%,15910017 +2024-12-23,89.27000,89.98800,88.36000,89.86000,89.86000,1.02%,3833986 +2024-12-24,89.86000,91.09000,89.66000,91.07000,91.07000,1.35%,1879976 +2024-12-26,90.68000,91.55000,90.59000,91.45000,91.45000,0.42%,2601931 +2024-12-27,90.90000,91.50000,90.23000,90.66000,90.66000,-0.86%,3177692 +2024-12-30,89.66000,90.09000,89.07000,89.68000,89.68000,-1.08%,3411372 +2024-12-31,89.78000,90.21000,89.01000,89.32000,89.32000,-0.40%,3973044 +2025-01-02,90.02000,90.16000,88.81000,89.38000,89.38000,0.07%,3369054 +2025-01-03,89.79000,90.96000,89.50500,90.69000,90.69000,1.47%,3439787 +2025-01-06,90.68000,91.34000,90.43000,91.29000,91.29000,0.66%,4981432 +2025-01-07,91.70000,92.42000,90.52000,91.99000,91.99000,0.77%,4812189 +2025-01-08,96.68000,97.12700,94.75000,95.95000,95.95000,4.30%,10747709 +2025-01-10,95.47500,96.69200,94.56000,94.88000,94.88000,-1.12%,5944484 +2025-01-13,93.82000,95.08000,93.20400,94.61000,94.61000,-0.28%,4219067 +2025-01-14,95.08000,96.25000,94.83000,95.65000,95.65000,1.10%,5415828 +2025-01-15,95.73000,97.36000,95.37000,96.89000,96.89000,1.30%,5328883 +2025-01-16,97.04000,98.31000,96.97000,98.17000,98.17000,1.32%,5020833 +2025-01-17,97.93000,99.14000,97.68000,98.66000,98.66000,0.50%,7064046 +2025-01-21,100.21000,101.13500,99.77000,100.91000,100.91000,2.28%,6010213 +2025-01-22,100.91000,101.64600,100.14000,100.31000,100.31000,-0.59%,8171033 +2025-01-23,100.50000,101.75000,99.75000,101.64000,101.64000,1.33%,7223578 +2025-01-24,101.01000,102.15000,100.87000,101.94000,101.94000,0.30%,4324925 +2025-01-27,101.60000,102.32000,100.50000,102.27000,102.27000,0.32%,6799269 +2025-01-28,102.28000,102.93000,101.64000,102.32000,102.32000,0.05%,7905068 +2025-01-29,102.74000,103.17000,102.33000,102.71000,102.71000,0.38%,4556862 +2025-01-30,103.60000,104.25000,102.83000,103.04000,103.04000,0.32%,6344245 +2025-01-31,103.40000,103.60000,102.32000,102.36000,102.36000,-0.66%,6188160 +2025-02-03,101.41000,103.86000,100.70000,103.07000,103.07000,0.69%,6263840 +2025-02-04,103.28000,103.99000,102.85000,103.54000,103.54000,0.46%,9761159 +2025-02-05,102.94000,107.17000,102.44000,104.97000,104.97000,1.38%,10668131 +2025-02-06,105.72000,105.90000,104.73000,105.02000,105.02000,0.05%,6383814 +2025-02-07,104.75000,105.92000,104.29000,105.25000,105.25000,0.22%,5538335 +2025-02-10,105.72000,106.32000,105.27000,106.18000,106.18000,0.88%,5849467 +2025-02-11,105.89000,106.15000,105.25000,105.98000,105.98000,-0.19%,4830180 +2025-02-12,105.24000,106.20000,104.75000,105.77000,105.77000,-0.20%,5456560 +2025-02-13,105.98000,106.27000,104.94000,106.14000,106.14000,0.35%,6268645 +2025-02-14,106.10000,106.71500,105.77000,106.11000,106.11000,-0.03%,3966659 +2025-02-18,103.69000,105.72000,102.91900,105.35000,105.35000,-0.72%,6505711 +2025-02-19,105.35000,105.70000,104.76400,105.67000,105.67000,0.30%,4305812 +2025-02-20,105.43000,105.48000,104.35000,105.36000,105.36000,-0.29%,5977701 +2025-02-21,104.64000,105.65000,103.98000,104.49000,104.49000,-0.83%,5513271 +2025-02-24,104.25000,104.95000,103.87000,104.39000,104.39000,-0.10%,5214717 +2025-02-25,104.00000,104.50000,97.08000,100.72000,100.72000,-3.52%,18821595 +2025-02-26,100.43000,102.81500,99.85000,101.56000,101.56000,0.83%,8148662 +2025-02-27,101.64000,103.99000,100.55000,100.80000,100.80000,-0.75%,9010507 +2025-02-28,101.13000,104.10000,101.01000,103.79000,103.79000,2.97%,8833246 +2025-03-03,104.85000,105.57000,103.83000,104.87000,104.87000,1.04%,6349110 +2025-03-04,104.63000,105.14000,102.53000,103.61000,103.61000,-1.20%,8374524 +2025-03-05,103.24000,105.21000,103.07000,104.71000,104.71000,1.06%,6716353 +2025-03-06,103.31000,103.51000,100.54000,100.80000,100.80000,-3.73%,9723019 +2025-03-07,100.61000,100.61000,97.04000,99.13000,99.13000,-1.66%,12987190 +2025-03-10,97.77000,97.77000,93.29000,94.13000,94.13000,-5.04%,16995169 +2025-03-11,94.13000,96.27000,93.90500,95.52000,95.52000,1.48%,11910727 +2025-03-12,98.04000,98.56500,96.01000,96.42000,96.42000,0.94%,8790915 +2025-03-13,96.64000,96.64000,94.85000,95.37000,95.37000,-1.09%,8056893 +2025-03-14,96.07000,97.38500,95.56000,97.16000,97.16000,1.88%,4924639 +2025-03-17,96.76000,99.41000,96.52000,98.90000,98.90000,1.79%,5703044 +2025-03-18,98.36000,99.41000,97.93000,99.22000,99.22000,0.32%,5370082 +2025-03-19,99.93000,101.49000,98.94000,100.73000,100.73000,1.52%,5504731 +2025-03-20,100.41000,102.01000,100.10100,101.51000,101.51000,0.77%,6282279 +2025-03-21,100.85000,101.00000,99.30000,100.69000,100.69000,-0.81%,8617197 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/CAH-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/CAH-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..e8d08c8548a25c1d4c25ea6724beac1b96d2ce6e --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/CAH-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,90.42000,90.68000,89.38000,89.45000,66.97000,-0.96%,1705775 +2015-03-25,89.73000,90.64000,88.86000,89.01000,66.64100,-0.49%,2177868 +2015-03-26,88.75000,90.07000,88.11000,89.14000,66.73800,0.15%,1611582 +2015-03-27,89.20000,90.21000,89.07000,90.09000,67.44900,1.07%,1672604 +2015-03-30,89.96000,91.02000,89.81000,90.80000,68.23700,0.79%,1416619 +2015-03-31,90.57000,91.42000,90.16000,90.27000,67.83900,-0.58%,2290088 +2015-04-01,90.21000,90.23500,88.16000,88.85000,66.77200,-1.57%,2131659 +2015-04-02,89.25000,89.83000,88.43000,89.60000,67.33600,0.84%,1257296 +2015-04-06,88.97000,90.47000,88.74200,89.93000,67.58400,0.37%,1400863 +2015-04-07,89.90000,90.52000,89.88500,89.94000,67.59100,0.01%,1180308 +2015-04-08,90.09000,90.43000,89.54000,90.19000,67.77900,0.28%,1623236 +2015-04-09,89.90000,90.61000,89.48000,89.89000,67.55400,-0.33%,1490847 +2015-04-10,89.76000,90.60000,89.51000,90.52000,68.02700,0.70%,1909383 +2015-04-13,90.48000,91.24000,89.38000,89.62000,67.35100,-0.99%,1822893 +2015-04-14,90.29000,90.52000,89.00000,90.30000,67.86200,0.76%,1368796 +2015-04-15,90.56000,91.12000,90.09000,90.15000,67.74900,-0.17%,1502864 +2015-04-16,90.15000,90.16000,89.43000,89.66000,67.38100,-0.54%,1151123 +2015-04-17,89.16000,89.73000,88.59000,89.55000,67.29800,-0.12%,1460353 +2015-04-20,89.93000,90.83000,89.61000,90.14000,67.74100,0.66%,1425908 +2015-04-21,90.40000,90.90000,90.17000,90.35000,67.89900,0.23%,1000929 +2015-04-22,90.46000,91.62000,90.31000,91.50000,68.76300,1.27%,1788974 +2015-04-23,91.09000,91.89000,90.68000,91.50000,68.76300,,1488625 +2015-04-24,91.41000,91.78000,90.90000,91.38000,68.67300,-0.13%,1317588 +2015-04-27,91.72000,91.91000,89.44000,89.53000,67.28300,-2.02%,1943220 +2015-04-28,89.28000,90.57000,88.52000,90.48000,67.99700,1.06%,2225849 +2015-04-29,89.86000,90.36000,88.24000,88.90000,66.81000,-1.75%,2618076 +2015-04-30,88.90000,88.90000,83.85000,84.34000,63.38300,-5.13%,5378085 +2015-05-01,84.53000,85.77000,84.09000,85.55000,64.29200,1.43%,2945726 +2015-05-04,85.77000,86.23000,85.19000,85.63000,64.35200,0.09%,2065301 +2015-05-05,85.70000,86.00000,84.34000,84.57000,63.55500,-1.24%,1991026 +2015-05-06,84.99000,85.26500,84.23000,84.76000,63.69800,0.22%,2190479 +2015-05-07,84.80000,85.63000,84.72000,84.99000,63.87100,0.27%,2153963 +2015-05-08,85.87000,86.95000,85.74000,86.65000,65.11900,1.95%,1657561 +2015-05-11,86.59000,86.89000,86.10000,86.36000,64.90100,-0.33%,1754129 +2015-05-12,86.11000,86.44000,85.77000,86.16000,64.75000,-0.23%,1826561 +2015-05-13,86.51000,87.19000,86.16000,86.48000,64.99100,0.37%,1996250 +2015-05-14,87.07000,88.06000,86.81000,88.00000,66.13300,1.76%,1653232 +2015-05-15,87.95000,88.34000,87.18000,87.55000,65.79500,-0.51%,2296028 +2015-05-18,87.57000,88.43000,87.37000,87.85000,66.02000,0.34%,2255014 +2015-05-19,88.06000,88.98000,87.25000,87.30000,65.60700,-0.63%,3311119 +2015-05-20,87.37000,88.53000,86.96000,88.07000,66.18600,0.88%,2699785 +2015-05-21,87.96000,88.78500,87.87000,88.66000,66.62900,0.67%,1871786 +2015-05-22,88.47000,88.84000,88.27000,88.50000,66.50900,-0.18%,1296204 +2015-05-26,88.48000,88.81000,87.59000,87.59000,65.82500,-1.03%,1756652 +2015-05-27,87.60000,88.77000,87.29000,88.69000,66.65200,1.26%,1340323 +2015-05-28,88.68000,89.63000,88.08000,88.11000,66.21600,-0.65%,2032678 +2015-05-29,88.16000,88.91000,87.81000,88.17000,66.26100,0.07%,2113758 +2015-06-01,88.33000,88.72000,87.62000,88.42000,66.44900,0.28%,1549436 +2015-06-02,88.02000,88.49000,87.68000,88.03000,66.15600,-0.44%,1274517 +2015-06-03,88.20000,88.42000,87.73000,88.02000,66.14800,-0.01%,1114894 +2015-06-04,87.23000,88.09000,87.12000,87.61000,65.84000,-0.47%,1458101 +2015-06-05,87.09000,88.17000,86.17000,88.04000,66.16300,0.49%,2805883 +2015-06-08,88.27000,88.75000,87.91000,87.99000,66.12600,-0.06%,2640102 +2015-06-09,88.60000,88.99000,87.50500,87.66000,65.87800,-0.38%,2223311 +2015-06-10,88.11000,88.98000,87.70000,88.77000,66.71200,1.27%,1903004 +2015-06-11,89.23000,90.11000,88.75000,89.67000,67.38800,1.01%,2654307 +2015-06-12,89.21000,89.37000,88.68000,88.88000,66.79500,-0.88%,1654866 +2015-06-15,88.53000,88.92000,88.08000,88.27000,66.33600,-0.69%,2268236 +2015-06-16,88.43000,89.45000,88.15000,89.12000,66.97500,0.96%,2310213 +2015-06-17,89.42000,90.29000,89.26500,89.99000,67.62900,0.98%,2236755 +2015-06-18,90.04000,90.65800,89.84000,89.85000,67.52300,-0.16%,2603518 +2015-06-19,89.84000,90.57000,89.70000,89.87000,67.53900,0.02%,2512659 +2015-06-22,90.56000,90.74000,89.78000,89.86000,67.53100,-0.01%,2252430 +2015-06-23,90.26000,90.31000,89.15000,89.23000,67.05800,-0.70%,2356039 +2015-06-24,89.23000,89.37000,87.01000,87.03000,65.40400,-2.47%,3406278 +2015-06-25,87.44000,87.44000,85.85000,86.67000,65.13400,-0.41%,3811842 +2015-06-26,87.02000,87.02000,85.64000,86.03000,64.65300,-0.74%,9080896 +2015-06-29,85.13000,85.61000,83.63000,83.74000,63.22300,-2.66%,3795609 +2015-06-30,84.63000,84.87000,83.57000,83.65000,63.15500,-0.11%,4071790 +2015-07-01,84.29000,85.12500,84.18000,84.95000,64.13600,1.55%,3395066 +2015-07-02,85.25000,85.46000,84.14000,84.50000,63.79600,-0.53%,1556760 +2015-07-06,83.69000,84.88000,83.63000,84.54000,63.82700,0.05%,2679328 +2015-07-07,84.76000,85.35000,83.80000,85.00000,64.17400,0.54%,2312826 +2015-07-08,84.50000,85.19000,83.29000,83.40000,62.96600,-1.88%,2597120 +2015-07-09,84.65000,84.90000,83.81500,84.16000,63.54000,0.91%,2459723 +2015-07-10,85.03000,85.69000,84.86000,85.48000,64.53600,1.57%,1457263 +2015-07-13,86.13000,86.35000,85.44000,86.12000,65.01900,0.75%,1376225 +2015-07-14,85.76000,86.57000,85.36000,86.17000,65.05700,0.06%,3056750 +2015-07-15,86.11000,86.98000,85.78000,86.60000,65.38200,0.50%,2223938 +2015-07-16,87.22000,87.24000,86.49000,87.02000,65.69900,0.48%,1488338 +2015-07-17,87.14000,87.37000,86.47000,86.76000,65.50300,-0.30%,1916783 +2015-07-20,86.72000,87.04000,86.47000,86.58000,65.36700,-0.21%,1177235 +2015-07-21,86.56000,86.93000,85.73000,86.19000,65.07200,-0.45%,1526161 +2015-07-22,86.09000,86.89000,86.08000,86.82000,65.54800,0.73%,1757459 +2015-07-23,86.91000,87.09000,84.04000,84.27000,63.62300,-2.94%,3063626 +2015-07-24,84.03000,84.13000,83.04000,83.29000,62.88300,-1.16%,2232801 +2015-07-27,82.99000,83.16000,82.13000,82.29000,62.12800,-1.20%,2744459 +2015-07-28,82.39000,83.78000,82.09000,83.68000,63.17700,1.69%,2187388 +2015-07-29,83.85000,84.43000,83.42000,84.35000,63.68300,0.80%,3110641 +2015-07-30,84.52000,86.47000,80.05000,83.34000,62.92100,-1.20%,7632424 +2015-07-31,83.32000,85.20000,83.16000,84.98000,64.15900,1.97%,4519622 +2015-08-03,84.56000,86.13000,84.56000,85.82000,64.79300,0.99%,2602865 +2015-08-04,86.16000,86.64000,85.55000,85.75000,64.74000,-0.08%,2373083 +2015-08-05,86.50000,86.55000,85.67000,86.27000,65.13300,0.61%,1777165 +2015-08-06,86.41000,86.59000,84.62000,84.78000,64.00800,-1.73%,2038459 +2015-08-07,85.00000,85.13000,84.01000,85.08000,64.23400,0.35%,2125692 +2015-08-10,85.66000,86.41000,85.62000,85.73000,64.72500,0.76%,1638722 +2015-08-11,85.26000,86.07000,85.01000,85.89000,64.84600,0.19%,1939679 +2015-08-12,85.01000,85.20000,83.99000,85.05000,64.21200,-0.98%,2212067 +2015-08-13,85.10000,85.24000,84.17000,84.20000,63.57000,-1.00%,1572038 +2015-08-14,83.97000,84.47000,83.77800,84.27000,63.62300,0.08%,1955575 +2015-08-17,83.72000,84.45000,82.91000,84.34000,63.67600,0.08%,1817371 +2015-08-18,84.20000,84.93000,84.04200,84.80000,64.02300,0.55%,1563344 +2015-08-19,84.02000,85.90000,83.76000,85.27000,64.37800,0.55%,2473117 +2015-08-20,84.48000,85.04000,82.19000,82.26000,62.10500,-3.53%,2544193 +2015-08-21,81.73000,82.42000,80.56000,80.60000,60.85200,-2.02%,3033637 +2015-08-24,76.65000,80.40000,74.76000,78.98000,59.62900,-2.01%,6632834 +2015-08-25,80.80000,81.82000,79.34000,79.42000,59.96100,0.56%,5448828 +2015-08-26,81.23000,83.67000,79.79000,83.55000,63.07900,5.20%,4654015 +2015-08-27,84.47000,85.27000,82.29000,83.69000,63.18500,0.17%,4646765 +2015-08-28,83.52000,83.56500,82.88500,83.39000,62.95800,-0.36%,2596932 +2015-08-31,83.36000,84.18500,82.08000,82.27000,62.11300,-1.34%,1902621 +2015-09-01,80.73000,81.42000,79.68000,80.23000,60.57300,-2.48%,3119402 +2015-09-02,81.28000,81.75000,80.55000,81.65000,61.64500,1.77%,2093862 +2015-09-03,82.05000,82.56000,80.85000,81.15000,61.26700,-0.61%,1614798 +2015-09-04,79.98000,80.92000,79.72000,80.55000,60.81400,-0.74%,2087074 +2015-09-08,81.87000,82.32000,81.06000,82.25000,62.09800,2.11%,2014222 +2015-09-09,83.07000,83.26000,81.02000,81.24000,61.33500,-1.23%,2378553 +2015-09-10,81.17000,83.33000,80.83000,83.01000,62.67100,2.18%,2617712 +2015-09-11,82.79000,85.04000,82.52000,85.01000,64.18100,2.41%,3073926 +2015-09-14,85.09000,85.22000,84.01000,84.31000,63.65300,-0.82%,1953786 +2015-09-15,84.48000,85.38000,84.17000,85.08000,64.23400,0.91%,1895582 +2015-09-16,85.12000,85.56000,84.63000,85.36000,64.44600,0.33%,2220915 +2015-09-17,85.51000,85.78000,84.51000,84.77000,64.00000,-0.69%,2101801 +2015-09-18,83.95000,84.43000,83.34000,83.63000,63.14000,-1.34%,2708263 +2015-09-21,84.25000,84.89000,82.81000,83.00000,62.66400,-0.75%,2066188 +2015-09-22,82.18000,82.18000,80.44000,81.50000,61.53100,-1.81%,2445006 +2015-09-23,81.93000,82.62000,81.50000,82.04000,61.93900,0.66%,1754530 +2015-09-24,81.53000,81.67000,80.27000,81.43000,61.47900,-0.74%,2125630 +2015-09-25,82.15000,82.15000,79.00000,79.51000,60.02900,-2.36%,1893525 +2015-09-28,79.36000,79.67000,76.28000,77.12000,58.22500,-3.01%,2619147 +2015-09-29,76.95000,78.36000,76.25000,76.72000,58.21500,-0.52%,2796227 +2015-09-30,77.63000,78.16000,76.11000,76.82000,58.29100,0.13%,2100854 +2015-10-01,77.03000,77.23000,75.82000,77.12000,58.51800,0.39%,2212681 +2015-10-02,76.12000,78.65000,75.52000,78.62000,59.65600,1.95%,2742055 +2015-10-05,79.44000,79.69000,78.34000,79.55000,60.36200,1.18%,3372047 +2015-10-06,79.49000,79.77000,77.38000,78.11000,59.26900,-1.81%,2085534 +2015-10-07,78.42000,78.63000,77.27000,77.55000,58.84500,-0.72%,3048533 +2015-10-08,77.53000,78.22000,76.94000,77.70000,58.95800,0.19%,2467219 +2015-10-09,77.79000,78.81000,77.50000,78.67000,59.69400,1.25%,2615156 +2015-10-12,78.59000,80.09000,78.59000,80.08000,60.76400,1.79%,1779649 +2015-10-13,79.91000,81.04000,79.61500,80.08000,60.76400,,2887595 +2015-10-14,79.95000,80.51000,78.52000,78.61000,59.64900,-1.84%,1781397 +2015-10-15,78.79000,79.26000,78.17100,79.14000,60.05100,0.67%,2928558 +2015-10-16,79.22000,80.30000,79.17000,80.13000,60.80200,1.25%,2679708 +2015-10-19,80.04000,80.36000,79.55000,80.20000,60.85500,0.09%,1566924 +2015-10-20,80.12000,80.41000,78.63000,78.73000,59.74000,-1.83%,1748762 +2015-10-21,79.25000,79.48000,77.28000,78.03000,59.20900,-0.89%,3416118 +2015-10-22,78.35000,78.90000,76.71000,77.75000,58.99600,-0.36%,3138499 +2015-10-23,78.25000,80.54000,78.25000,80.14000,60.81000,3.07%,2324510 +2015-10-26,79.99000,81.11000,79.34000,80.81000,61.31800,0.84%,2146993 +2015-10-27,80.70000,82.13000,80.35000,82.09000,62.28900,1.58%,3167813 +2015-10-28,82.05000,82.85000,81.29000,82.83000,62.85100,0.90%,2028566 +2015-10-29,82.80000,83.32000,81.80400,83.01000,62.98800,0.22%,2369549 +2015-10-30,82.97000,83.54000,82.17000,82.20000,62.37300,-0.98%,2599925 +2015-11-02,86.26000,86.74000,84.96000,86.15000,65.37000,4.81%,4097256 +2015-11-03,85.79000,86.41000,84.80000,86.37000,65.53700,0.26%,2422868 +2015-11-04,86.68000,86.80000,85.58000,86.58000,65.69600,0.24%,2362337 +2015-11-05,86.75000,88.32000,86.42000,88.20000,66.92600,1.87%,2396776 +2015-11-06,88.04000,88.52000,87.20000,88.50000,67.15300,0.34%,2129195 +2015-11-09,88.09000,88.35000,86.73000,87.67000,66.52400,-0.94%,2044666 +2015-11-10,87.67000,88.17000,87.25000,88.03000,66.79700,0.41%,1564876 +2015-11-11,88.14000,88.14000,86.86000,87.22000,66.18200,-0.92%,1958549 +2015-11-12,86.96000,86.96000,85.41000,85.49000,64.86900,-1.98%,1610560 +2015-11-13,85.36000,86.00000,85.00000,85.50000,64.87700,0.01%,2321336 +2015-11-16,85.40000,86.24000,85.18000,86.19000,65.40100,0.81%,2168317 +2015-11-17,86.29000,87.02000,86.19000,86.72000,65.80300,0.61%,1554946 +2015-11-18,87.01000,88.69000,86.73000,88.60000,67.22900,2.17%,1834054 +2015-11-19,88.59000,88.62000,87.07000,87.36000,66.28800,-1.40%,1630665 +2015-11-20,87.82000,88.06500,87.23000,87.59000,66.46300,0.26%,2400058 +2015-11-23,87.74000,88.21000,87.06000,87.33000,66.26600,-0.30%,1129475 +2015-11-24,86.91000,87.35000,86.60000,86.76000,65.83300,-0.65%,1481619 +2015-11-25,86.99000,87.18000,86.56000,86.98000,66.00000,0.25%,1458034 +2015-11-27,87.07000,87.70000,86.74000,87.29000,66.23500,0.36%,517944 +2015-11-30,87.39000,87.88000,86.80000,86.85000,65.90100,-0.50%,1929151 +2015-12-01,87.39000,88.94000,87.26000,88.91000,67.46400,2.37%,2345662 +2015-12-02,88.60000,88.88000,86.87000,87.29000,66.23500,-1.82%,2037762 +2015-12-03,87.46000,87.61000,85.64400,86.30000,65.48400,-1.13%,2408860 +2015-12-04,86.76000,88.56000,86.73000,88.44000,67.10800,2.48%,1589567 +2015-12-07,88.29000,88.86000,88.07500,88.74000,67.33500,0.34%,1761128 +2015-12-08,88.09000,88.79000,87.68000,88.55000,67.19100,-0.21%,1378301 +2015-12-09,87.96000,88.83500,86.91000,87.51000,66.40200,-1.17%,1586697 +2015-12-10,87.66000,88.05000,86.87000,87.14000,66.12100,-0.42%,1858980 +2015-12-11,86.14000,86.97000,85.89000,85.90000,65.18000,-1.42%,2527932 +2015-12-14,86.06000,86.57000,85.34000,86.52000,65.65100,0.72%,1987517 +2015-12-15,87.01000,88.09000,86.46000,86.68000,65.77200,0.18%,1974869 +2015-12-16,87.47000,88.31000,86.73000,88.22000,66.94100,1.78%,1447020 +2015-12-17,88.99000,89.55000,87.94000,87.96000,66.74400,-0.29%,1647605 +2015-12-18,87.54000,87.92500,86.61000,86.61000,65.71900,-1.53%,2628312 +2015-12-21,87.31000,88.09000,86.75000,88.05000,66.81200,1.66%,1310415 +2015-12-22,88.50000,89.08000,87.55000,88.87000,67.43400,0.93%,1112026 +2015-12-23,89.32000,89.94000,89.08000,89.65000,68.02600,0.88%,1348047 +2015-12-24,89.48000,90.00000,89.27000,89.71000,68.07100,0.07%,453883 +2015-12-28,89.44000,90.81000,89.24000,90.49000,68.66300,0.87%,1532141 +2015-12-29,90.70000,91.22500,90.63000,90.85000,68.93700,0.40%,1193747 +2015-12-30,90.47000,90.81000,90.19000,90.54000,68.99500,-0.34%,1021208 +2015-12-31,89.42000,90.54900,89.25000,89.27000,68.02700,-1.40%,1059913 +2016-01-04,87.73000,88.07000,87.20000,87.95000,67.02100,-1.48%,1675480 +2016-01-05,88.38000,89.97000,88.19000,89.68000,68.34000,1.97%,2366714 +2016-01-06,87.94000,88.58000,86.77000,87.24000,66.48000,-2.72%,2324917 +2016-01-07,85.96000,86.76000,84.69000,85.00000,64.77300,-2.57%,2502556 +2016-01-08,85.36000,85.76000,83.57000,83.86000,63.90500,-1.34%,1777331 +2016-01-11,82.31000,83.35000,78.23200,79.27000,60.40700,-5.47%,5879469 +2016-01-12,81.27000,81.57000,79.03000,79.89000,60.87900,0.78%,3727387 +2016-01-13,79.99000,80.55000,77.78000,78.17000,59.56900,-2.15%,2884243 +2016-01-14,78.30000,82.04000,78.16000,81.78000,62.31900,4.62%,3642023 +2016-01-15,80.00000,81.59000,79.70000,81.24000,61.90800,-0.66%,3844695 +2016-01-19,82.20000,82.28000,80.37000,81.58000,62.16700,0.42%,2561175 +2016-01-20,80.32000,81.02000,77.80000,80.28000,61.17600,-1.59%,3022941 +2016-01-21,80.32000,81.53000,79.39000,80.08000,61.02400,-0.25%,2161351 +2016-01-22,81.39000,81.92000,81.01000,81.59000,62.17500,1.89%,1539383 +2016-01-25,81.73000,82.29300,81.00000,81.20000,61.87800,-0.48%,2113281 +2016-01-26,81.50000,82.84000,80.77000,82.71000,63.02800,1.86%,1893401 +2016-01-27,82.64000,83.52500,81.35000,81.75000,62.29700,-1.16%,1922656 +2016-01-28,82.32000,82.32000,78.56000,79.00000,60.20100,-3.36%,3530235 +2016-01-29,79.73000,81.42000,78.89000,81.37000,62.00700,3.00%,3718992 +2016-02-01,76.50000,80.75000,76.23000,79.80000,60.81100,-1.93%,4195542 +2016-02-02,79.46000,79.95000,77.38000,77.73000,59.23300,-2.59%,2818621 +2016-02-03,78.43000,78.58000,75.72000,77.33000,58.92800,-0.51%,2327210 +2016-02-04,76.89000,78.74000,75.85000,76.60000,58.37200,-0.94%,2546528 +2016-02-05,76.26000,77.36000,75.91000,76.61000,58.38000,0.01%,2918794 +2016-02-08,75.96000,76.60000,74.73000,76.16000,58.03700,-0.59%,2527517 +2016-02-09,75.39000,77.33000,75.36000,76.65000,58.41000,0.64%,2653787 +2016-02-10,76.84000,79.02000,76.20000,78.22000,59.60700,2.05%,2187742 +2016-02-11,76.70000,78.23000,76.23000,77.12000,58.76800,-1.41%,2786893 +2016-02-12,77.60000,78.90000,76.91000,78.85000,60.08700,2.24%,2168252 +2016-02-16,79.56000,80.35000,78.86000,79.77000,60.78800,1.17%,2382061 +2016-02-17,79.76000,81.42000,79.51000,80.98000,61.71000,1.52%,1716713 +2016-02-18,81.13000,81.81000,80.72000,81.00000,61.72500,0.02%,1800970 +2016-02-19,81.04000,81.09000,80.25000,80.83000,61.59600,-0.21%,2446775 +2016-02-22,81.28000,82.00000,80.82000,81.46000,62.07600,0.78%,1283437 +2016-02-23,81.21000,81.73000,80.20000,81.20000,61.87800,-0.32%,2273677 +2016-02-24,80.34000,82.41000,80.23000,82.14000,62.59400,1.16%,1877466 +2016-02-25,82.23000,82.81000,81.62000,82.67000,62.99800,0.65%,1315641 +2016-02-26,83.00000,83.57000,82.88000,83.03000,63.27200,0.44%,1225061 +2016-02-29,82.75000,83.07000,81.70000,81.70000,62.25900,-1.60%,1776498 +2016-03-01,82.52000,82.90000,81.58000,82.88000,63.15800,1.44%,1817029 +2016-03-02,82.58000,83.64000,82.36000,83.16000,63.37100,0.34%,1956960 +2016-03-03,82.80000,83.70000,82.27000,83.61000,63.71400,0.54%,1353712 +2016-03-04,83.41000,84.00000,82.86000,83.51000,63.63800,-0.12%,1101276 +2016-03-07,84.01000,84.44000,83.50000,84.15000,64.12600,0.77%,1285334 +2016-03-08,83.48000,83.66000,82.66000,82.71000,63.02800,-1.71%,1473001 +2016-03-09,83.13000,83.45000,82.79000,83.18000,63.38600,0.57%,1334675 +2016-03-10,83.65000,84.00000,81.47000,82.32000,62.73100,-1.03%,1831747 +2016-03-11,83.08000,84.04500,82.63000,83.88000,63.92000,1.90%,1581500 +2016-03-14,84.00000,84.50000,83.44000,83.61000,63.71400,-0.32%,1287402 +2016-03-15,82.40000,82.84000,80.19000,80.43000,61.29100,-3.80%,2859587 +2016-03-16,80.30000,81.78000,80.14000,81.10000,61.80100,0.83%,1859384 +2016-03-17,81.16000,81.30500,79.21000,79.74000,60.76500,-1.68%,2304882 +2016-03-18,80.07000,81.04000,79.81000,80.86000,61.61800,1.40%,2442077 +2016-03-21,80.94000,81.43000,80.18000,80.85000,61.61100,-0.01%,1592851 +2016-03-22,80.80000,81.85000,80.57000,81.16000,61.84700,0.38%,1434725 +2016-03-23,81.35000,82.20000,81.03000,81.28000,61.93800,0.15%,1731205 +2016-03-24,80.91500,82.13000,80.59000,81.48000,62.09100,0.25%,1729107 +2016-03-28,81.55000,81.71000,80.28000,80.77000,61.55000,-0.87%,1563128 +2016-03-29,80.81000,81.89000,80.29000,81.82000,62.35000,1.30%,1904183 +2016-03-30,82.24000,82.45600,81.58000,81.78000,62.61400,-0.05%,1151491 +2016-03-31,81.78000,82.43000,81.46000,81.95000,62.74500,0.21%,1663002 +2016-04-01,81.68000,82.28000,81.33000,82.16000,62.90500,0.26%,1766113 +2016-04-04,82.29000,83.27000,82.29000,83.13000,63.64800,1.18%,1793034 +2016-04-05,82.54000,82.86000,81.19000,81.31000,62.25500,-2.19%,1883306 +2016-04-06,81.62000,84.12000,81.62000,84.06000,64.36000,3.38%,2460317 +2016-04-07,83.66000,84.71000,83.34000,83.76000,64.13000,-0.36%,1858856 +2016-04-08,84.11000,84.63000,82.64000,83.00000,63.54800,-0.91%,1408523 +2016-04-11,83.11000,83.26500,82.01000,82.20000,62.93600,-0.96%,1185759 +2016-04-12,82.33000,82.86000,81.92000,82.56000,63.21200,0.44%,1405013 +2016-04-13,83.04000,83.92000,82.67000,83.87000,64.21500,1.59%,1239532 +2016-04-14,83.87000,84.38000,83.44000,83.91000,64.24500,0.05%,1181038 +2016-04-15,83.72000,84.34000,83.45000,84.25000,64.50600,0.41%,1216629 +2016-04-18,83.79000,84.64000,83.58000,84.57000,64.75100,0.38%,946655 +2016-04-19,85.21000,86.17000,85.01700,85.59000,65.53100,1.21%,1495502 +2016-04-20,85.45000,87.76000,85.45000,87.20000,66.76400,1.88%,2164857 +2016-04-21,87.11000,87.85000,86.50000,86.82000,66.47300,-0.44%,1991494 +2016-04-22,86.90000,87.33000,86.10000,86.91000,66.54200,0.10%,1371869 +2016-04-25,86.56000,86.91000,85.72000,86.35000,66.11300,-0.64%,1157156 +2016-04-26,86.49000,86.90500,86.28000,86.58000,66.28900,0.27%,1135322 +2016-04-27,86.89000,87.16000,86.37000,86.54000,66.25900,-0.05%,1907694 +2016-04-28,82.82000,83.91000,78.13000,78.51000,60.11100,-9.28%,7081441 +2016-04-29,78.02000,80.02000,76.54000,78.46000,60.07200,-0.06%,6335376 +2016-05-02,77.50000,79.59800,77.14000,79.50000,60.86900,1.33%,3795223 +2016-05-03,79.15000,79.84000,78.49000,79.24000,60.67000,-0.33%,2777163 +2016-05-04,79.09000,79.42500,77.36000,77.51000,59.34500,-2.18%,3899362 +2016-05-05,76.50000,79.07000,75.50000,78.55000,60.14100,1.34%,5766252 +2016-05-06,78.55000,78.82000,76.60000,76.85000,58.84000,-2.16%,3745618 +2016-05-09,77.05000,78.73000,76.91000,78.47000,60.08000,2.11%,2784872 +2016-05-10,78.67000,79.24000,78.28000,78.47000,60.08000,,2567997 +2016-05-11,78.60000,78.78000,76.92000,76.96000,58.92400,-1.92%,3106173 +2016-05-12,77.31000,77.46000,76.61500,77.00000,58.95500,0.05%,2850176 +2016-05-13,77.04000,77.31000,76.18000,76.25000,58.38000,-0.97%,2173717 +2016-05-16,76.34000,77.46000,76.22000,77.39000,59.25300,1.50%,1704111 +2016-05-17,77.39000,77.69000,76.69000,77.10000,59.03100,-0.37%,2864422 +2016-05-18,77.08000,78.24000,76.74000,77.83000,59.59000,0.95%,2440302 +2016-05-19,77.19000,78.20000,76.71000,77.33000,59.20700,-0.64%,1692488 +2016-05-20,77.82000,77.87000,77.07000,77.41000,59.26900,0.10%,2707516 +2016-05-23,77.27000,77.62000,76.73000,76.74000,58.75600,-0.87%,2032512 +2016-05-24,77.07000,77.66000,76.92000,77.46000,59.30700,0.94%,1674455 +2016-05-25,77.78000,77.99000,76.69000,76.73000,58.74800,-0.94%,3011025 +2016-05-26,76.65000,77.46000,76.40000,77.29000,59.17700,0.73%,2036479 +2016-05-27,77.55000,78.36000,77.45000,78.15000,59.83500,1.11%,1857193 +2016-05-31,78.16000,79.17000,78.15000,78.95000,60.44800,1.02%,3612917 +2016-06-01,78.58000,79.05000,78.44000,78.72000,60.27200,-0.29%,2596405 +2016-06-02,78.70000,79.89000,78.61000,79.89000,61.16700,1.49%,2361088 +2016-06-03,79.72000,79.99000,79.21000,79.79000,61.09100,-0.13%,1987989 +2016-06-06,79.72000,80.52000,79.37000,80.42000,61.57300,0.79%,2021848 +2016-06-07,80.10000,80.41000,79.71500,80.00000,61.25200,-0.52%,2142684 +2016-06-08,79.85000,80.13000,79.50000,79.66000,60.99100,-0.43%,3437888 +2016-06-09,79.56000,79.96000,79.10500,79.29000,60.70800,-0.46%,3082766 +2016-06-10,79.00000,79.06000,78.05000,78.53000,60.12600,-0.96%,2714480 +2016-06-13,78.53000,78.79000,78.14500,78.20000,59.87300,-0.42%,2042115 +2016-06-14,78.01000,78.32000,77.57000,77.93000,59.66700,-0.35%,1707421 +2016-06-15,78.02000,78.08000,76.61000,76.68000,58.71000,-1.60%,3548491 +2016-06-16,76.40000,76.60000,75.43000,76.54000,58.60200,-0.18%,3228320 +2016-06-17,76.56000,76.57000,75.37000,75.51000,57.81400,-1.35%,2897455 +2016-06-20,76.40000,77.05500,76.23000,76.48000,58.55600,1.28%,2193754 +2016-06-21,76.82000,77.06000,76.31000,76.89000,58.87000,0.54%,1855021 +2016-06-22,76.90000,77.69000,76.80000,77.04000,58.98500,0.20%,2148551 +2016-06-23,77.98000,78.14000,77.44000,78.12000,59.81200,1.40%,1279272 +2016-06-24,75.64000,76.25000,75.04000,75.23000,57.59900,-3.70%,3282019 +2016-06-27,74.84000,75.15000,73.25200,73.69000,56.42000,-2.05%,2117103 +2016-06-28,75.16000,75.44000,73.98000,75.43000,57.75300,2.36%,2888270 +2016-06-29,75.97000,77.45000,75.69000,77.29000,59.52000,2.47%,2305796 +2016-06-30,77.36000,78.17000,76.97000,78.01000,60.07500,0.93%,2992890 +2016-07-01,77.92000,78.38000,77.63000,78.29000,60.29000,0.36%,2302968 +2016-07-05,77.91000,78.69000,77.72000,78.23000,60.24400,-0.08%,2576206 +2016-07-06,78.18000,80.47000,77.77000,79.99000,61.60000,2.25%,2853019 +2016-07-07,79.08000,80.18000,78.68000,79.44000,61.17600,-0.69%,3949624 +2016-07-08,79.55000,80.44000,79.34000,80.38000,61.90000,1.18%,2900446 +2016-07-11,80.50000,81.45000,80.38000,81.06000,62.42400,0.85%,1818371 +2016-07-12,81.15000,82.00000,81.12000,81.77000,62.97000,0.88%,2668721 +2016-07-13,82.14000,82.87000,81.97000,82.28000,63.36300,0.62%,1942567 +2016-07-14,82.76000,83.42000,82.54000,82.97000,63.89400,0.84%,1742828 +2016-07-15,83.02000,83.28000,82.12000,82.36000,63.42500,-0.74%,2379672 +2016-07-18,82.50000,83.32000,82.29000,83.21000,64.07900,1.03%,1587709 +2016-07-19,82.94000,83.50000,82.38000,82.82000,63.77900,-0.47%,1739115 +2016-07-20,82.93000,83.54000,82.57000,83.29000,64.14100,0.57%,1300791 +2016-07-21,83.24000,83.54900,82.27000,82.61000,63.61700,-0.82%,1793876 +2016-07-22,82.91000,83.14000,82.57000,82.99000,63.91000,0.46%,1253285 +2016-07-25,82.85000,82.99000,82.04000,82.86000,63.81000,-0.16%,1336812 +2016-07-26,82.81000,83.66000,82.68000,83.64000,64.41000,0.94%,1510038 +2016-07-27,83.50000,83.64000,82.88000,83.34000,64.17900,-0.36%,1688746 +2016-07-28,83.12000,83.23000,82.18000,82.56000,63.57900,-0.94%,3311728 +2016-07-29,82.60000,83.74000,82.45000,83.60000,64.38000,1.26%,2727090 +2016-08-01,83.21000,83.89000,82.10000,82.41000,63.46300,-1.42%,4588147 +2016-08-02,83.04000,85.52000,82.01000,84.92000,65.39600,3.05%,4813793 +2016-08-03,84.74000,84.90000,83.24000,84.64000,65.18100,-0.33%,2616465 +2016-08-04,84.52000,84.80000,83.51000,83.58000,64.36400,-1.25%,1793462 +2016-08-05,84.00000,84.74000,83.69000,84.36000,64.96500,0.93%,1492755 +2016-08-08,84.64000,84.70000,83.61000,83.78000,64.51800,-0.69%,1214596 +2016-08-09,83.91000,84.05000,83.56000,83.80000,64.53400,0.02%,1354689 +2016-08-10,83.80000,83.98000,83.24000,83.55000,64.34100,-0.30%,2212302 +2016-08-11,83.69000,83.73000,82.65000,83.61000,64.38700,0.07%,1175952 +2016-08-12,83.55000,83.66000,83.12000,83.60000,64.38000,-0.01%,1025632 +2016-08-15,83.25000,83.49300,83.05000,83.19000,64.06400,-0.49%,1392896 +2016-08-16,83.00000,83.18000,82.65000,82.68000,63.67100,-0.61%,1059681 +2016-08-17,82.88000,82.99000,82.11800,82.78000,63.74800,0.12%,1491823 +2016-08-18,82.61000,82.92700,82.34000,82.42000,63.47100,-0.43%,1541061 +2016-08-19,82.12000,82.36000,81.56000,81.72000,62.93200,-0.85%,2054831 +2016-08-22,81.73000,82.26000,81.56000,82.15000,63.26300,0.53%,1349860 +2016-08-23,82.39000,82.56000,82.00000,82.02000,63.16300,-0.16%,899566 +2016-08-24,81.85000,82.01400,80.87000,81.08000,62.43900,-1.15%,1262139 +2016-08-25,80.77000,80.88000,79.27000,79.36000,61.11400,-2.12%,2097037 +2016-08-26,79.65000,79.76000,78.76000,79.35000,61.10700,-0.01%,1743684 +2016-08-29,79.38000,79.89000,79.24000,79.77000,61.43000,0.53%,1426982 +2016-08-30,79.75000,79.88000,79.38500,79.72000,61.39200,-0.06%,858310 +2016-08-31,79.71000,79.99000,79.11000,79.67000,61.35300,-0.06%,1657785 +2016-09-01,79.90000,80.08000,79.16000,79.70000,61.37600,0.04%,1638044 +2016-09-02,80.10000,80.14000,79.53000,79.73000,61.39900,0.04%,1309972 +2016-09-06,79.96000,80.87000,79.75000,80.81000,62.23100,1.35%,2161730 +2016-09-07,80.62000,81.47000,80.43000,81.16000,62.50100,0.43%,1438208 +2016-09-08,81.00000,81.10000,80.52000,80.71000,62.15400,-0.55%,1157929 +2016-09-09,80.12000,80.12000,78.81000,78.81000,60.69100,-2.35%,1869595 +2016-09-12,78.49000,80.22000,78.40300,79.98000,61.59200,1.48%,1371235 +2016-09-13,79.19000,79.32000,77.63000,78.09000,60.13600,-2.36%,2458848 +2016-09-14,78.07000,78.07000,75.04000,75.26000,57.95700,-3.62%,7329790 +2016-09-15,75.10000,76.85000,74.41000,76.60000,58.98900,1.78%,4230994 +2016-09-16,76.12000,77.05000,75.53000,77.00000,59.29700,0.52%,5941745 +2016-09-19,77.06000,77.63000,76.54000,76.57000,58.96600,-0.56%,3089146 +2016-09-20,76.78000,76.84500,75.94000,75.96000,58.49600,-0.80%,2540007 +2016-09-21,76.05000,76.99000,75.72000,76.85000,59.18200,1.17%,1885735 +2016-09-22,77.37000,77.75000,77.13500,77.56000,59.72800,0.92%,2468298 +2016-09-23,77.52000,77.97000,77.33000,77.66000,59.80500,0.13%,2098539 +2016-09-26,77.20000,77.43000,76.67000,76.88000,59.20500,-1.00%,1700611 +2016-09-27,76.71000,78.18000,76.62000,78.14000,60.17500,1.64%,2649120 +2016-09-28,78.09000,78.37500,77.61000,78.26000,60.26700,0.15%,2482103 +2016-09-29,77.49000,77.85000,76.80000,76.90000,59.56600,-1.74%,2676834 +2016-09-30,77.11000,78.00000,76.78000,77.70000,60.18500,1.04%,2614015 +2016-10-03,77.40000,77.54000,75.69500,75.79000,58.70600,-2.46%,2471616 +2016-10-04,76.05000,76.34000,75.27000,75.69000,58.62800,-0.13%,1933916 +2016-10-05,75.97000,76.55000,75.68000,75.88000,58.77600,0.25%,1864686 +2016-10-06,75.43000,76.72000,75.10000,76.71000,59.41900,1.09%,2068723 +2016-10-07,76.87000,77.12000,75.86000,76.40000,59.17800,-0.40%,2442415 +2016-10-10,76.37000,76.79000,75.90500,76.47000,59.23300,0.09%,1238843 +2016-10-11,76.24000,76.30000,75.12000,75.32000,58.34200,-1.50%,1620895 +2016-10-12,75.52000,76.21000,75.15000,75.79000,58.70600,0.62%,1237452 +2016-10-13,75.36000,75.60000,74.69000,75.34000,58.35700,-0.59%,1344024 +2016-10-14,75.66000,75.85000,75.07000,75.27000,58.30300,-0.09%,1469061 +2016-10-17,75.27000,75.51000,74.91000,74.96000,58.06300,-0.41%,1050142 +2016-10-18,75.53000,75.85000,75.14000,75.73000,58.65900,1.03%,1295975 +2016-10-19,75.74000,75.88000,75.13800,75.21000,58.25700,-0.69%,1697474 +2016-10-20,75.24000,75.73000,75.05000,75.58000,58.54300,0.49%,1209138 +2016-10-21,75.15000,75.21000,74.54000,75.15000,58.21000,-0.57%,1690046 +2016-10-24,75.58000,76.35000,75.55000,75.61000,58.56600,0.61%,1427737 +2016-10-25,75.33000,75.33000,74.34000,74.91000,58.02400,-0.93%,2252365 +2016-10-26,74.56000,74.87000,73.50000,74.40000,57.62900,-0.68%,2151608 +2016-10-27,74.69000,75.18000,74.30000,74.80000,57.93900,0.54%,1756978 +2016-10-28,65.07000,68.90000,63.26000,67.50000,52.28500,-9.76%,13666681 +2016-10-31,68.53000,71.13000,67.84000,68.69000,53.20600,1.76%,7407207 +2016-11-01,68.53000,68.90000,66.32500,66.89000,51.81200,-2.62%,6047673 +2016-11-02,67.09000,68.95000,66.92000,68.66000,53.18300,2.65%,4877803 +2016-11-03,69.01000,69.55000,65.02000,65.38000,50.64200,-4.78%,5542123 +2016-11-04,65.58000,66.01000,64.77000,65.17000,50.48000,-0.32%,5803634 +2016-11-07,66.23000,66.39000,65.38000,66.00000,51.12300,1.27%,3356866 +2016-11-08,64.46000,65.64000,62.70000,65.35000,50.61900,-0.98%,5774457 +2016-11-09,68.53000,71.72000,65.72000,69.25000,53.64000,5.97%,6758485 +2016-11-10,69.76000,71.97000,69.76000,71.72000,55.55300,3.57%,5995321 +2016-11-11,71.42000,71.86000,70.39000,71.37000,55.28200,-0.49%,3162639 +2016-11-14,71.45000,72.81000,71.16000,72.35000,56.04100,1.37%,3144353 +2016-11-15,72.53000,72.82000,71.20000,71.39000,55.29800,-1.33%,4890383 +2016-11-16,71.13000,71.95900,70.67000,70.83000,54.86400,-0.78%,2491302 +2016-11-17,71.19000,72.09000,70.99400,71.64000,55.49100,1.14%,2355837 +2016-11-18,71.53000,71.59000,70.65000,70.77000,54.81700,-1.21%,2653027 +2016-11-21,70.85000,71.17000,69.95000,70.25000,54.41500,-0.73%,3712770 +2016-11-22,70.16000,70.41000,69.35000,70.13000,54.32200,-0.17%,2747550 +2016-11-23,69.79000,70.58000,69.64000,70.55000,54.64700,0.60%,1806401 +2016-11-25,70.96000,71.84000,70.37000,71.11000,55.08100,0.79%,1035562 +2016-11-28,71.33000,71.95000,70.90000,71.57000,55.43700,0.65%,3038685 +2016-11-29,71.51000,71.78000,70.44000,70.99000,54.98800,-0.81%,4099165 +2016-11-30,71.02000,71.57000,70.77000,71.01000,55.00300,0.03%,4885579 +2016-12-01,70.94000,71.89000,70.66100,70.93000,54.94100,-0.11%,3332219 +2016-12-02,71.19000,71.68000,70.74000,70.83000,54.86400,-0.14%,2362930 +2016-12-05,70.96000,72.15000,70.74000,72.10000,55.84800,1.79%,3302621 +2016-12-06,72.01000,72.16000,70.72000,71.42000,55.32100,-0.94%,2726233 +2016-12-07,70.20000,70.63000,68.60000,70.50000,54.60800,-1.29%,5534530 +2016-12-08,70.57000,71.37000,70.06000,71.11000,55.08100,0.87%,2362331 +2016-12-09,71.13000,73.29000,71.10000,73.04000,56.57600,2.71%,3048168 +2016-12-12,72.90000,73.70000,72.61700,73.48000,56.91700,0.60%,2447580 +2016-12-13,73.61000,74.09000,73.25000,73.75000,57.12600,0.37%,2548881 +2016-12-14,73.74000,73.93000,72.13000,72.47000,56.13400,-1.74%,2523676 +2016-12-15,72.50000,73.21000,71.97000,73.00000,56.54500,0.73%,3210017 +2016-12-16,73.29000,73.87000,72.95000,73.76000,57.13400,1.04%,3726859 +2016-12-19,73.77000,74.32000,73.11000,73.70000,57.08700,-0.08%,2936548 +2016-12-20,73.87000,74.28000,72.97000,73.35000,56.81600,-0.47%,2397292 +2016-12-21,72.49000,72.98000,71.82100,72.62000,56.25000,-1.00%,3206815 +2016-12-22,72.66000,72.99000,71.87000,72.11000,55.85500,-0.70%,1612996 +2016-12-23,72.36000,73.40000,72.10000,72.88000,56.45200,1.07%,995715 +2016-12-27,72.92000,73.65000,72.89000,73.07000,56.59900,0.26%,1500824 +2016-12-28,73.13000,73.69000,72.51900,72.55000,56.19600,-0.71%,1514804 +2016-12-29,72.31000,73.15000,72.23000,72.35000,56.38900,-0.28%,1728426 +2016-12-30,72.33000,72.61000,71.72000,71.97000,56.09300,-0.53%,1613135 +2017-01-03,71.99000,74.75000,71.90000,74.48000,58.04900,3.49%,4459440 +2017-01-04,74.50000,75.69000,74.50000,75.63000,58.94500,1.54%,2461482 +2017-01-05,75.33000,75.59000,74.31000,74.50000,58.06500,-1.49%,1921038 +2017-01-06,74.62000,75.41000,74.17000,75.33000,58.71200,1.11%,2306919 +2017-01-09,75.03000,75.59700,74.75000,74.76000,58.26700,-0.76%,1985668 +2017-01-10,74.58000,75.97000,74.52000,75.22000,58.62600,0.62%,2420456 +2017-01-11,75.15000,75.63000,72.85000,73.72000,57.45700,-1.99%,3049378 +2017-01-12,73.40000,74.27000,73.29000,74.19000,57.82300,0.64%,1998574 +2017-01-13,74.48000,75.14000,74.26000,75.00000,58.45400,1.09%,1443727 +2017-01-17,74.61000,75.86000,74.36500,75.18000,58.59500,0.24%,1523725 +2017-01-18,75.65000,75.85000,75.03000,75.80000,59.07800,0.82%,1768558 +2017-01-19,75.60000,75.76000,75.24500,75.55000,58.88300,-0.33%,2240098 +2017-01-20,75.55000,75.78000,74.93000,75.03000,58.47800,-0.69%,2389670 +2017-01-23,74.90000,75.12000,74.27000,74.72000,58.23600,-0.41%,2180949 +2017-01-24,74.77000,74.85000,74.30000,74.65000,58.18200,-0.09%,1060588 +2017-01-25,75.01000,75.96000,74.67000,75.87000,59.13300,1.63%,1556744 +2017-01-26,73.34000,74.14000,72.43000,73.09000,56.96600,-3.66%,3866326 +2017-01-27,73.58000,73.58000,71.98900,72.47000,56.48300,-0.85%,3023673 +2017-01-30,72.53000,73.31000,72.11000,73.19000,57.04400,0.99%,1645492 +2017-01-31,73.89000,75.05000,72.88000,74.96000,58.42300,2.42%,3543405 +2017-02-01,74.43000,75.39000,74.15500,75.35000,58.72700,0.52%,2569333 +2017-02-02,74.91000,75.20000,73.79000,74.44000,58.01800,-1.21%,2428320 +2017-02-03,74.69000,75.09000,74.41000,74.87000,58.35300,0.58%,1581084 +2017-02-06,74.85000,76.06000,74.85000,75.97000,59.21000,1.47%,2951715 +2017-02-07,75.50000,79.69000,74.99500,77.76000,60.60600,2.36%,6390740 +2017-02-08,77.40000,77.85000,76.67000,77.81000,60.64500,0.06%,2464965 +2017-02-09,77.81000,77.90000,77.03500,77.45000,60.36400,-0.46%,2053629 +2017-02-10,77.50000,77.73000,76.78000,77.40000,60.32500,-0.06%,1688227 +2017-02-13,77.81000,78.40000,77.25000,78.07000,60.84700,0.87%,1523464 +2017-02-14,77.59000,79.04500,77.38000,78.88000,61.47800,1.04%,1777368 +2017-02-15,78.97000,80.49000,78.01000,80.42000,62.67900,1.95%,2732617 +2017-02-16,80.25000,80.48000,79.23100,80.24000,62.53800,-0.22%,1801999 +2017-02-17,80.00000,80.78000,79.56000,80.71000,62.90500,0.59%,2498960 +2017-02-21,80.50000,81.51000,80.28000,81.34000,63.39600,0.78%,2170266 +2017-02-22,81.19000,81.56500,80.87000,81.08000,63.19300,-0.32%,1545285 +2017-02-23,81.30000,81.85000,80.92000,81.73000,63.70000,0.80%,1795377 +2017-02-24,81.54000,82.15000,80.91000,82.14000,64.01900,0.50%,1331548 +2017-02-27,82.14000,82.62000,81.90000,82.49000,64.29200,0.43%,1400594 +2017-02-28,82.01000,82.31600,81.29000,81.37000,63.41900,-1.36%,1938807 +2017-03-01,82.18000,82.51000,81.72000,82.05000,63.94900,0.84%,1919732 +2017-03-02,81.93000,82.50000,81.58000,81.79000,63.74700,-0.32%,2065293 +2017-03-03,82.24000,83.00000,81.73000,82.85000,64.57300,1.30%,1888965 +2017-03-06,82.45000,82.84000,81.68000,81.70000,63.67600,-1.39%,2330549 +2017-03-07,81.09000,81.59000,80.77000,81.21000,63.29400,-0.60%,2144402 +2017-03-08,81.30000,81.94000,81.14000,81.20000,63.28700,-0.01%,2634022 +2017-03-09,81.47000,82.11000,81.12000,81.94000,63.86300,0.91%,2018451 +2017-03-10,82.28000,82.42000,81.77000,82.04000,63.94100,0.12%,1714399 +2017-03-13,82.14000,82.70000,81.71100,82.55000,64.33900,0.62%,1689990 +2017-03-14,82.25000,84.88000,81.86000,82.60000,64.37800,0.06%,1704325 +2017-03-15,82.73000,84.13000,82.66000,83.80000,65.31300,1.45%,3091957 +2017-03-16,83.69000,83.74000,82.45000,82.83000,64.55700,-1.16%,1985918 +2017-03-17,83.04000,83.22000,82.51000,83.11000,64.77500,0.34%,2624394 +2017-03-20,83.15000,83.18000,82.20000,82.37000,64.19900,-0.89%,1169169 +2017-03-21,82.42000,82.88000,81.24000,81.45000,63.48200,-1.12%,1343957 +2017-03-22,81.74000,81.86000,81.07000,81.64000,63.63000,0.23%,1209487 +2017-03-23,81.62000,82.05000,80.97000,81.10000,63.20900,-0.66%,1397108 +2017-03-24,81.10000,81.58000,80.83000,81.23000,63.31000,0.16%,1700624 +2017-03-27,80.93000,82.31000,80.89000,82.25000,64.10500,1.26%,1368711 +2017-03-28,81.95000,82.29000,81.61000,82.20000,64.06600,-0.06%,1406677 +2017-03-29,82.24000,82.24000,81.46500,82.05000,63.94900,-0.18%,1521827 +2017-03-30,81.69000,81.97000,81.04000,81.67000,64.00300,-0.46%,1312129 +2017-03-31,81.51000,81.97000,81.22000,81.55000,63.90900,-0.15%,1735844 +2017-04-03,81.73000,82.26000,80.71000,80.96000,63.44600,-0.72%,1973752 +2017-04-04,80.75000,80.76000,80.17000,80.42000,63.02300,-0.67%,1205467 +2017-04-05,80.68000,81.60900,80.31500,80.53000,63.10900,0.14%,1112969 +2017-04-06,81.40000,82.75000,80.86000,82.71000,64.81800,2.71%,2369056 +2017-04-07,82.30000,82.80000,81.85000,82.35000,64.53600,-0.44%,1803823 +2017-04-10,82.37000,82.80000,82.17000,82.41000,64.58300,0.07%,1140121 +2017-04-11,82.37000,82.60000,81.87000,82.30000,64.49700,-0.13%,1056757 +2017-04-12,81.71000,81.98000,81.03600,81.71000,64.03400,-0.72%,1273300 +2017-04-13,81.56000,81.98000,81.38000,81.43000,63.81500,-0.34%,1084410 +2017-04-17,81.48000,81.91000,81.19000,81.83000,64.12800,0.49%,928686 +2017-04-18,72.65000,74.00000,71.95000,72.39000,56.73000,-11.54%,13338100 +2017-04-19,72.60000,72.85000,71.29000,72.52000,56.83200,0.18%,5473779 +2017-04-20,72.76000,73.88000,71.88000,73.31000,57.45100,1.09%,4581909 +2017-04-21,73.11000,73.23800,72.02000,72.50000,56.81700,-1.10%,2908164 +2017-04-24,73.21000,73.45000,72.32000,72.48000,56.80100,-0.03%,3077517 +2017-04-25,72.16000,72.71000,72.10000,72.36000,56.70700,-0.17%,1833303 +2017-04-26,72.71000,72.82000,72.25000,72.31000,56.66800,-0.07%,2565250 +2017-04-27,72.77000,73.26000,72.44000,73.14000,57.31800,1.15%,1857096 +2017-04-28,73.17000,73.21000,72.13000,72.59000,56.88700,-0.75%,3324908 +2017-05-01,71.49000,73.00000,71.10000,72.19000,56.57400,-0.55%,3405135 +2017-05-02,72.55000,73.06000,71.83000,72.99000,57.20100,1.11%,3542236 +2017-05-03,72.88000,72.89000,72.10000,72.54000,56.84800,-0.62%,2700742 +2017-05-04,72.78000,73.87000,72.56000,72.74000,57.00500,0.28%,2384362 +2017-05-05,73.01000,73.20000,71.90000,72.47000,56.79300,-0.37%,1898462 +2017-05-08,72.66000,72.66000,71.83000,72.01000,56.43300,-0.63%,1664218 +2017-05-09,72.28000,72.53800,72.03200,72.39000,56.73000,0.53%,1710713 +2017-05-10,72.17000,72.28000,71.77000,72.00000,56.42500,-0.54%,2447583 +2017-05-11,72.06000,72.96000,71.82000,72.78000,57.03600,1.08%,2530254 +2017-05-12,72.78000,73.01000,72.52000,72.90000,57.13000,0.16%,1635072 +2017-05-15,72.77000,73.44000,72.51000,72.96000,57.17700,0.08%,1431727 +2017-05-16,73.05000,73.10000,72.18000,72.63000,56.91800,-0.45%,1860187 +2017-05-17,71.61000,72.55000,71.50000,71.60000,56.11100,-1.42%,2961192 +2017-05-18,71.80000,72.59000,71.80000,72.19000,56.57400,0.82%,2073609 +2017-05-19,72.73000,74.20000,72.55000,73.50000,57.60000,1.81%,2652904 +2017-05-22,73.20000,73.97000,73.00000,73.09000,57.27900,-0.56%,1678069 +2017-05-23,73.10000,73.32000,72.83000,72.96000,57.17700,-0.18%,1386774 +2017-05-24,73.10000,73.32000,72.83000,73.10000,57.28700,0.19%,1196509 +2017-05-25,73.23000,73.64500,73.14000,73.44000,57.55300,0.47%,1498939 +2017-05-26,73.29000,73.57000,72.95000,73.10000,57.28700,-0.46%,1245268 +2017-05-30,72.80000,73.61000,72.56000,73.55000,57.63900,0.62%,1369892 +2017-05-31,73.73000,74.31000,73.31000,74.29000,58.21900,1.01%,2660311 +2017-06-01,74.22000,75.36000,73.23900,75.05000,58.81500,1.02%,2059162 +2017-06-02,75.22000,76.41500,75.02000,75.79000,59.39500,0.99%,2948072 +2017-06-05,75.72000,75.83000,74.79400,75.45000,59.12800,-0.45%,1505630 +2017-06-06,75.22000,75.22000,73.48000,73.94000,57.94500,-2.00%,1442716 +2017-06-07,74.07000,74.13000,73.60000,74.04000,58.02300,0.14%,1305815 +2017-06-08,74.14000,74.99500,74.04000,74.47000,58.36000,0.58%,1304337 +2017-06-09,74.43000,75.28000,74.30000,75.20000,58.93200,0.98%,1366421 +2017-06-12,75.00000,75.88000,74.78000,75.08000,58.83800,-0.16%,1691824 +2017-06-13,75.21000,75.22000,74.51000,74.91000,58.70500,-0.23%,1580323 +2017-06-14,75.36000,75.97000,75.00000,75.61000,59.25400,0.93%,1337841 +2017-06-15,75.37000,75.95000,74.77000,75.94000,59.51200,0.44%,1488190 +2017-06-16,75.97000,76.10000,74.15000,74.99000,58.76800,-1.25%,2214585 +2017-06-19,75.06000,76.49000,74.78000,76.21000,59.72400,1.63%,1802061 +2017-06-20,76.05000,77.15000,75.89000,76.31000,59.80200,0.13%,2228115 +2017-06-21,76.35000,77.72000,76.30000,77.48000,60.71900,1.53%,1708810 +2017-06-22,77.67000,79.75000,77.66000,78.75000,61.71500,1.64%,2646837 +2017-06-23,78.91000,79.79000,78.53000,79.68000,62.44300,1.18%,6989416 +2017-06-26,79.64000,79.94000,79.30000,79.47000,62.27900,-0.26%,2042776 +2017-06-27,79.58000,80.37000,79.08000,79.25000,62.10600,-0.28%,1789631 +2017-06-28,79.71000,80.11000,79.05000,79.08000,61.97300,-0.21%,2113947 +2017-06-29,78.68000,79.28000,77.94000,78.25000,61.68500,-1.05%,1398506 +2017-06-30,78.67000,78.67300,77.73000,77.92000,61.42500,-0.42%,1885757 +2017-07-03,78.09000,78.77000,78.09000,78.29000,61.71700,0.47%,704262 +2017-07-05,78.30000,78.89000,77.96000,78.69000,62.03200,0.51%,1610360 +2017-07-06,78.27000,78.54000,76.75000,76.89000,60.61300,-2.29%,1838390 +2017-07-07,77.13000,77.26000,76.70300,77.19000,60.84900,0.39%,1142562 +2017-07-10,76.93000,77.40000,76.56000,76.68000,60.44700,-0.66%,1144897 +2017-07-11,76.62000,76.77000,75.96000,76.66000,60.43200,-0.03%,1228674 +2017-07-12,77.29000,77.74000,77.07000,77.31000,60.94400,0.85%,1424772 +2017-07-13,77.42000,77.90000,77.08000,77.56000,61.14100,0.32%,1343891 +2017-07-14,77.62000,78.17000,77.40000,78.11000,61.57500,0.71%,917157 +2017-07-17,78.28000,78.78000,77.98000,78.09000,61.55900,-0.03%,1372950 +2017-07-18,77.81000,78.09000,76.67000,76.97000,60.67600,-1.43%,1869530 +2017-07-19,77.21000,77.28000,76.31000,77.00000,60.70000,0.04%,1806037 +2017-07-20,77.19000,77.94000,77.01000,77.32000,60.95200,0.42%,1568509 +2017-07-21,77.21000,77.56000,76.04000,76.29000,60.14000,-1.33%,2042987 +2017-07-24,76.21000,77.37000,76.21000,77.07000,60.75500,1.02%,1904926 +2017-07-25,77.38000,77.90000,77.05000,77.69000,61.24400,0.80%,1084268 +2017-07-26,77.51000,78.00000,77.39200,77.67000,61.22800,-0.03%,1340374 +2017-07-27,77.48000,77.80000,75.76000,76.60000,60.38400,-1.38%,1607955 +2017-07-28,76.71000,77.79000,76.16000,77.61000,61.18100,1.32%,1282186 +2017-07-31,77.80000,78.32000,77.24000,77.26000,60.90500,-0.45%,2140043 +2017-08-01,77.72000,77.93500,77.10000,77.33000,60.96000,0.09%,1914676 +2017-08-02,71.06000,72.37000,69.58000,70.99000,55.96200,-8.20%,7309800 +2017-08-03,70.16000,70.49000,68.32500,69.36000,54.67700,-2.30%,4073188 +2017-08-04,69.71000,69.71000,68.52500,69.14000,54.50400,-0.32%,2405570 +2017-08-07,69.15000,69.50000,68.86000,69.24000,54.58200,0.14%,2830146 +2017-08-08,69.24000,70.19000,68.94000,69.34000,54.66100,0.14%,2081987 +2017-08-09,69.16000,69.22000,67.76000,68.23000,53.78600,-1.60%,2944015 +2017-08-10,68.04000,68.50000,67.23000,67.31000,53.06100,-1.35%,2285706 +2017-08-11,67.57000,67.57000,66.82000,66.98000,52.80100,-0.49%,1750306 +2017-08-14,67.35000,67.82000,66.70000,66.76000,52.62700,-0.33%,2045018 +2017-08-15,67.10000,67.49000,66.41000,66.43000,52.36700,-0.49%,1961827 +2017-08-16,66.72000,66.92000,65.60000,66.01000,52.03600,-0.63%,2593600 +2017-08-17,65.86000,66.40000,65.15000,65.16000,51.36600,-1.29%,2431411 +2017-08-18,64.99000,65.22000,64.34500,64.38000,50.75100,-1.20%,1421960 +2017-08-21,64.30000,64.62000,64.06000,64.36000,50.73500,-0.03%,1234930 +2017-08-22,64.40000,65.65000,64.38500,65.42000,51.57100,1.65%,1693850 +2017-08-23,65.17000,65.85000,64.96000,65.63000,51.73700,0.32%,2292917 +2017-08-24,65.93000,66.73000,65.81500,66.10000,52.10700,0.72%,2243261 +2017-08-25,66.15000,66.39000,65.96000,66.08000,52.09100,-0.03%,1332920 +2017-08-28,66.38000,66.54000,65.87000,66.39000,52.33600,0.47%,1193564 +2017-08-29,66.14000,66.74000,66.03000,66.40000,52.34400,0.02%,1779437 +2017-08-30,66.34000,66.73500,66.21000,66.49000,52.41500,0.14%,1678110 +2017-08-31,66.47000,68.04000,66.47000,67.46000,53.17900,1.46%,2539419 +2017-09-01,67.69000,68.14000,67.51000,67.82000,53.46300,0.53%,1507192 +2017-09-05,67.56000,68.01000,67.05000,67.52000,53.22700,-0.44%,2040786 +2017-09-06,67.73000,68.61000,67.56000,68.61000,54.08600,1.61%,2875058 +2017-09-07,68.49000,69.09000,68.31000,69.06000,54.44100,0.66%,2097240 +2017-09-08,68.98000,69.40000,68.23000,68.36000,53.88900,-1.01%,1841160 +2017-09-11,68.82000,69.99000,68.69000,69.73000,54.96900,2.00%,2169749 +2017-09-12,69.73000,69.79000,68.68000,69.44000,54.74000,-0.42%,2049404 +2017-09-13,69.07000,69.56000,68.75000,69.29000,54.62200,-0.22%,1340691 +2017-09-14,68.86000,68.86000,67.26000,67.46000,53.17900,-2.64%,2661165 +2017-09-15,67.57000,67.89500,67.11000,67.50000,53.21100,0.06%,4662212 +2017-09-18,67.75000,67.98000,66.98000,67.07000,52.87200,-0.64%,1590341 +2017-09-19,67.01000,67.28000,65.95000,66.26000,52.23300,-1.21%,1616672 +2017-09-20,66.33000,66.94000,66.01000,66.71000,52.58800,0.68%,1627720 +2017-09-21,66.72000,67.44000,66.64000,66.77000,52.63500,0.09%,1441331 +2017-09-22,66.90000,67.09000,66.24000,66.66000,52.54900,-0.16%,2177390 +2017-09-25,66.43000,67.50000,66.41000,67.34000,53.08500,1.02%,1475300 +2017-09-26,67.43000,68.06000,67.43000,67.82000,53.46300,0.71%,1358476 +2017-09-27,67.96000,68.22000,67.39000,68.14000,53.71500,0.47%,1229434 +2017-09-28,67.84000,68.10000,66.93000,66.97000,52.79300,-1.72%,2323891 +2017-09-29,66.76000,67.60000,66.57000,66.92000,53.11800,-0.07%,2796480 +2017-10-02,67.22000,68.39000,67.12000,68.24000,54.16600,1.97%,1895218 +2017-10-03,68.25000,68.38000,67.44000,67.60000,53.65800,-0.94%,1530959 +2017-10-04,67.60000,68.19000,67.34000,67.52000,53.59400,-0.12%,2333635 +2017-10-05,67.63000,67.93000,67.32000,67.64000,53.69000,0.18%,1723976 +2017-10-06,67.60000,67.88500,65.60000,65.88000,52.29300,-2.60%,3658893 +2017-10-09,65.83000,65.88000,64.23000,64.92000,51.53100,-1.46%,3508037 +2017-10-10,65.38000,65.90000,65.25000,65.78000,52.21300,1.32%,1607733 +2017-10-11,65.71000,66.04000,65.54000,65.82000,52.24500,0.06%,2182966 +2017-10-12,65.78000,66.80000,65.57000,66.33000,52.65000,0.77%,3098208 +2017-10-13,66.15000,66.35000,63.85000,64.96000,51.56200,-2.07%,3741969 +2017-10-16,64.79000,65.92000,64.42000,64.63000,51.30000,-0.51%,2448208 +2017-10-17,64.49000,65.22000,64.10000,65.08000,51.65800,0.70%,2274997 +2017-10-18,65.18000,65.85000,64.49000,64.70000,51.35600,-0.58%,2756353 +2017-10-19,64.60000,66.23000,64.60000,66.15000,52.50700,2.24%,1937883 +2017-10-20,66.44000,66.96000,66.39000,66.71000,52.95100,0.85%,1493247 +2017-10-23,66.77000,67.18000,66.51000,66.65000,52.90400,-0.09%,1773453 +2017-10-24,66.40000,66.86000,65.82000,66.44000,52.73700,-0.32%,2156017 +2017-10-25,66.58000,67.18000,66.53000,67.07000,53.23700,0.95%,1802687 +2017-10-26,68.50000,69.34000,64.20000,64.75000,51.39600,-3.46%,8324097 +2017-10-27,64.49000,64.63000,61.64000,62.01000,49.22100,-4.23%,7780293 +2017-10-30,61.75000,62.60000,61.53000,61.70000,48.97500,-0.50%,3703324 +2017-10-31,61.81000,63.01000,60.69000,61.90000,49.13300,0.32%,5381317 +2017-11-01,60.81000,62.60000,60.80000,62.18000,49.35600,0.45%,3481904 +2017-11-02,62.47000,62.91000,60.33000,61.07000,48.47500,-1.79%,3897297 +2017-11-03,60.62000,61.75000,60.51000,61.38000,48.72100,0.51%,4167094 +2017-11-06,60.19000,60.75000,57.54500,60.25000,47.82400,-1.84%,4783076 +2017-11-07,60.35000,61.65000,59.99000,60.27000,47.84000,0.03%,2373877 +2017-11-08,60.27000,61.07000,60.06000,60.99000,48.41100,1.19%,2447008 +2017-11-09,60.88000,61.63000,60.47000,60.56000,48.07000,-0.71%,2511457 +2017-11-10,60.23000,60.39600,58.32000,58.55000,46.47400,-3.32%,7972022 +2017-11-13,58.60000,59.35000,57.65000,58.33000,46.30000,-0.38%,5381438 +2017-11-14,58.32000,58.43000,56.69000,57.07000,45.30000,-2.16%,3453778 +2017-11-15,56.18000,57.78000,55.69000,56.83000,45.10900,-0.42%,6202964 +2017-11-16,56.83000,57.82500,56.23000,57.42000,45.57700,1.04%,4928756 +2017-11-17,57.04000,58.01000,56.83000,57.51000,45.64900,0.16%,3494686 +2017-11-20,55.96000,56.60000,54.66000,55.00000,43.65600,-4.36%,5542350 +2017-11-21,55.06000,56.22000,54.84000,55.72000,44.22800,1.31%,4093570 +2017-11-22,55.90000,57.58500,55.86000,56.97000,45.22000,2.24%,4478655 +2017-11-24,57.01000,57.12000,56.12000,56.37000,44.74400,-1.05%,743108 +2017-11-27,56.42000,56.63100,55.48500,55.89000,44.36300,-0.85%,2927351 +2017-11-28,55.94000,57.65000,55.50000,57.56000,45.68900,2.99%,2910668 +2017-11-29,57.82000,59.74000,57.76000,59.11000,46.91900,2.69%,4802203 +2017-11-30,59.30000,60.10000,58.38000,59.19000,46.98200,0.14%,4086258 +2017-12-01,58.95000,59.15000,57.40100,58.90000,46.75200,-0.49%,4445089 +2017-12-04,59.31000,61.14000,59.04000,61.02000,48.43500,3.60%,6008857 +2017-12-05,60.99000,61.35000,59.68000,60.35000,47.90300,-1.10%,4155261 +2017-12-06,60.41000,60.94000,59.43500,59.72000,47.40300,-1.04%,2756913 +2017-12-07,59.79000,60.17000,58.45000,58.50000,46.43500,-2.04%,2525517 +2017-12-08,58.58000,59.46000,58.46000,58.89000,46.74400,0.67%,2965482 +2017-12-11,59.16000,60.45000,58.88000,60.24000,47.81600,2.29%,2953979 +2017-12-12,60.29000,60.76000,59.68000,60.26000,47.83200,0.03%,2908276 +2017-12-13,60.12000,60.90000,60.05000,60.57000,48.07800,0.51%,2371087 +2017-12-14,60.61000,62.09000,60.34000,60.35000,47.90300,-0.36%,3229571 +2017-12-15,61.00000,63.79000,60.66000,63.19000,50.15700,4.71%,8842637 +2017-12-18,62.94000,63.00000,62.05000,62.39000,49.52200,-1.27%,4296221 +2017-12-19,62.25000,63.35000,62.14000,63.01000,50.01400,0.99%,3938404 +2017-12-20,63.11000,63.78000,63.11000,63.46000,50.37200,0.71%,3149409 +2017-12-21,63.49000,63.75000,62.51000,62.68000,49.75300,-1.23%,1932169 +2017-12-22,62.95000,63.20000,62.30000,62.49000,49.60200,-0.30%,2283920 +2017-12-26,62.49000,63.31000,62.38000,62.67000,49.74500,0.29%,1531479 +2017-12-27,62.81000,62.84000,62.10000,62.30000,49.45100,-0.59%,1175653 +2017-12-28,62.26000,62.42000,61.58000,62.14000,49.32400,-0.26%,1202752 +2017-12-29,61.93000,62.12000,61.26000,61.27000,49.00000,-1.40%,1504633 +2018-01-02,61.70000,63.34000,61.62000,63.23000,50.56800,3.20%,2410016 +2018-01-03,63.01000,63.31000,62.50000,62.86000,50.27200,-0.59%,1779966 +2018-01-04,62.97000,63.90000,62.30000,63.66000,50.91200,1.27%,2725628 +2018-01-05,63.57000,63.92000,62.71000,63.22000,50.56000,-0.69%,3065278 +2018-01-08,63.41000,65.62000,63.00000,65.22000,52.15900,3.16%,3505478 +2018-01-09,65.18000,67.44000,64.75000,67.10000,53.66300,2.88%,5310187 +2018-01-10,66.85000,68.16000,65.69000,68.06000,54.43100,1.43%,4273678 +2018-01-11,68.19000,69.17000,67.78000,69.11000,55.27000,1.54%,2565814 +2018-01-12,69.44000,71.52000,68.78000,71.49000,57.17400,3.44%,4035583 +2018-01-16,71.60000,73.17000,71.56000,72.58000,58.04500,1.52%,4519636 +2018-01-17,72.00000,73.16000,71.60000,72.65000,58.10100,0.10%,3366023 +2018-01-18,72.30000,72.72000,70.89000,71.71000,57.35000,-1.29%,3778414 +2018-01-19,72.03000,72.55000,71.22000,71.91000,57.51000,0.28%,2849309 +2018-01-22,72.05000,73.97000,72.02000,73.51000,58.78900,2.23%,3028248 +2018-01-23,73.50000,73.93000,72.57000,73.21000,58.54900,-0.41%,2206318 +2018-01-24,73.98000,75.35000,73.59000,74.69000,59.73300,2.02%,2740219 +2018-01-25,74.46000,74.76000,73.33000,73.99000,59.17300,-0.94%,2422175 +2018-01-26,74.28000,75.02000,74.09000,74.97000,59.95700,1.32%,1356457 +2018-01-29,74.72000,75.75000,74.52000,75.23000,60.16500,0.35%,2423084 +2018-01-30,71.94000,74.74000,71.68000,73.87000,59.07700,-1.81%,3421745 +2018-01-31,74.05000,74.09000,71.33000,71.79000,57.41400,-2.82%,4036663 +2018-02-01,70.61000,70.68000,67.89000,69.06000,55.23000,-3.80%,4662610 +2018-02-02,68.70000,69.02000,67.29000,67.46000,53.95100,-2.32%,3413783 +2018-02-05,67.00000,67.32000,64.33000,64.34000,51.45600,-4.62%,3577645 +2018-02-06,63.32000,66.00000,62.40000,65.44000,52.33500,1.71%,4514655 +2018-02-07,65.14000,66.31000,64.52000,65.14000,52.09500,-0.46%,3369579 +2018-02-08,67.36000,68.93000,65.50000,66.63000,53.28700,2.29%,4935174 +2018-02-09,67.36000,67.74000,64.23000,66.72000,53.35900,0.14%,4347996 +2018-02-12,67.12000,68.81000,66.86000,68.03000,54.40700,1.96%,3313265 +2018-02-13,65.08000,66.17000,63.80000,65.69000,52.53500,-3.44%,4062561 +2018-02-14,65.46000,67.45000,65.36000,67.34000,53.85500,2.51%,2419009 +2018-02-15,68.04000,68.94000,67.52000,68.10000,54.46300,1.13%,2899216 +2018-02-16,67.90000,70.44000,67.66000,69.34000,55.45400,1.82%,2556601 +2018-02-20,69.07000,69.30000,67.91000,68.84000,55.05400,-0.72%,2357358 +2018-02-21,68.78000,69.73000,68.38000,68.81000,55.03000,-0.04%,2610896 +2018-02-22,69.00000,69.74000,67.60000,67.83000,54.24700,-1.42%,2132830 +2018-02-23,68.21000,69.62000,68.09000,69.31000,55.43000,2.18%,1647693 +2018-02-26,69.39000,71.02000,69.18000,70.57000,56.43800,1.82%,1541515 +2018-02-27,70.31000,71.06000,69.59000,70.04000,56.01400,-0.75%,3179163 +2018-02-28,70.01000,70.55000,69.20000,69.21000,55.35000,-1.19%,1937208 +2018-03-01,69.27000,69.77000,67.55000,68.28000,54.60700,-1.34%,2408108 +2018-03-02,67.76000,69.12000,67.72000,68.94000,55.13400,0.97%,1725297 +2018-03-05,68.66000,70.59000,68.66000,70.40000,56.30200,2.12%,3180582 +2018-03-06,70.46000,70.88000,69.60000,69.92000,55.91800,-0.68%,1859709 +2018-03-07,69.41000,70.25000,69.28000,70.04000,56.01400,0.17%,1724980 +2018-03-08,70.22000,70.87000,69.93000,70.42000,56.31800,0.54%,1955717 +2018-03-09,70.51000,71.43000,70.51000,71.16000,56.91000,1.05%,1821979 +2018-03-12,71.19000,72.54000,71.19000,72.36000,57.87000,1.69%,2680260 +2018-03-13,72.65000,73.23000,72.05000,72.27000,57.79800,-0.12%,2671604 +2018-03-14,72.57000,73.14000,71.45000,72.04000,57.61400,-0.32%,2230519 +2018-03-15,72.05000,72.66000,70.58000,70.70000,56.54200,-1.86%,4093657 +2018-03-16,70.96000,71.58000,70.58000,70.95000,56.74200,0.35%,6773463 +2018-03-19,71.01000,71.10000,69.67000,69.99000,55.97400,-1.35%,2594021 +2018-03-20,70.05000,70.32000,65.16000,65.41000,52.31100,-6.54%,7253051 +2018-03-21,65.39000,66.38000,65.30000,65.69000,52.53500,0.43%,2082748 +2018-03-22,65.18000,65.56000,63.73000,63.86000,51.07200,-2.79%,1914104 +2018-03-23,64.16000,64.16000,61.55000,61.71000,49.35200,-3.37%,2379943 +2018-03-26,62.38000,62.45000,60.76000,62.10000,49.66400,0.63%,3137491 +2018-03-27,62.10000,62.40000,60.82000,61.22000,48.96000,-1.42%,2605031 +2018-03-28,61.52000,63.15000,61.47000,62.56000,50.03200,2.19%,3564367 +2018-03-29,62.46000,62.95000,61.87000,62.68000,50.49800,0.19%,2238821 +2018-04-02,63.25000,64.44000,60.00000,61.01000,49.15200,-2.66%,2908482 +2018-04-03,61.40000,61.88000,59.92000,61.28000,49.37000,0.44%,2053904 +2018-04-04,60.80000,63.34000,60.63000,62.94000,50.70700,2.71%,2176794 +2018-04-05,63.25000,64.26000,62.69000,63.84000,51.43200,1.43%,2061251 +2018-04-06,63.30000,63.83000,61.81000,62.39000,50.26400,-2.27%,1779065 +2018-04-09,62.75000,63.50000,62.03000,62.50000,50.35300,0.18%,1261479 +2018-04-10,63.01000,64.80000,62.88000,64.34000,51.83500,2.94%,2035727 +2018-04-11,63.84000,64.86000,63.63000,63.97000,51.53700,-0.58%,2157980 +2018-04-12,64.22000,64.67000,61.94000,62.26000,50.15900,-2.67%,3676236 +2018-04-13,62.33000,62.66000,59.66000,60.42000,48.67700,-2.96%,5102037 +2018-04-16,60.29000,64.28000,59.54000,62.29000,50.18400,3.10%,5553527 +2018-04-17,62.68000,63.33000,62.36000,63.19000,50.90900,1.44%,1653622 +2018-04-18,63.49000,64.68000,62.99000,63.89000,51.47300,1.11%,2279509 +2018-04-19,63.39000,63.40000,61.90000,62.31000,50.20000,-2.47%,1758794 +2018-04-20,62.42000,62.74000,61.18000,62.07000,50.00600,-0.39%,2696522 +2018-04-23,62.30000,62.90000,61.85000,62.22000,50.12700,0.24%,2323670 +2018-04-24,63.68000,64.89000,61.85000,62.36000,50.24000,0.23%,3131896 +2018-04-25,62.05000,63.84000,62.05000,63.57000,51.21500,1.94%,3073097 +2018-04-26,64.02000,64.38000,63.15000,64.19000,51.71400,0.98%,2055088 +2018-04-27,64.14000,65.99000,64.14000,65.82000,53.02800,2.54%,1909302 +2018-04-30,65.73000,65.80000,64.16000,64.17000,51.69800,-2.51%,2393437 +2018-05-01,63.67000,64.09000,62.71000,63.60000,51.23900,-0.89%,1811367 +2018-05-02,63.54000,66.45000,63.30000,64.65000,52.08500,1.65%,4818845 +2018-05-03,53.89000,55.59000,50.79000,50.80000,40.92700,-21.42%,15594299 +2018-05-04,51.01000,53.37000,51.00000,53.01000,42.70700,4.35%,7400464 +2018-05-07,53.02000,53.70000,52.47000,52.77000,42.51400,-0.45%,4856556 +2018-05-08,52.63000,52.91000,51.71000,52.50000,42.29600,-0.51%,3978368 +2018-05-09,52.70000,53.51000,52.35000,52.76000,42.50600,0.50%,4046642 +2018-05-10,53.13000,55.93000,53.03000,54.74000,44.10100,3.75%,4934907 +2018-05-11,54.57000,55.74000,53.73000,55.30000,44.55200,1.02%,3948199 +2018-05-14,55.44000,55.75000,54.56000,55.16000,44.43900,-0.25%,2923162 +2018-05-15,54.92000,55.16000,53.90000,54.02000,43.52100,-2.07%,2837176 +2018-05-16,54.21000,54.94000,54.08000,54.51000,43.91600,0.91%,2123755 +2018-05-17,54.48000,54.61000,53.57000,54.33000,43.77100,-0.33%,2368725 +2018-05-18,54.48000,54.57000,53.23000,53.33000,42.96500,-1.84%,3907698 +2018-05-21,53.61000,54.07000,53.03000,53.13000,42.80400,-0.38%,3235875 +2018-05-22,53.12000,53.43000,52.57000,52.83000,42.56200,-0.56%,3066807 +2018-05-23,52.80000,53.02000,52.34000,52.69000,42.44900,-0.27%,2631821 +2018-05-24,52.42000,53.19000,51.40000,52.44000,42.24800,-0.47%,3562620 +2018-05-25,52.36000,53.22000,52.10000,52.44000,42.24800,,2750196 +2018-05-29,52.21000,52.47000,51.08000,51.75000,41.69200,-1.32%,2632166 +2018-05-30,51.93000,52.63000,51.55000,52.46000,42.26400,1.37%,3012154 +2018-05-31,52.54000,52.61000,51.98000,52.09000,41.96600,-0.71%,4457436 +2018-06-01,53.02000,53.38000,52.32000,52.66000,42.42500,1.09%,2490943 +2018-06-04,52.73000,53.03000,52.39000,52.64000,42.40900,-0.04%,2038062 +2018-06-05,52.83000,53.32000,52.50000,52.81000,42.54600,0.32%,2683244 +2018-06-06,53.00000,53.65000,52.73000,53.54000,43.13400,1.38%,1819601 +2018-06-07,53.55000,53.77000,52.73000,52.95000,42.65900,-1.10%,3850990 +2018-06-08,52.91000,53.39000,52.63000,53.35000,42.98100,0.76%,1939265 +2018-06-11,53.31000,54.20000,53.08000,53.81000,43.35200,0.86%,1067072 +2018-06-12,53.86000,53.97000,53.28000,53.55000,43.14200,-0.48%,3187617 +2018-06-13,54.55000,54.92000,54.05000,54.20000,43.66600,1.21%,3141791 +2018-06-14,54.25000,55.02000,53.78000,54.62000,44.00400,0.77%,3350408 +2018-06-15,54.54000,55.08000,54.33000,54.75000,44.10900,0.24%,5362809 +2018-06-18,54.39000,54.61000,52.64000,53.00000,42.69900,-3.20%,4830957 +2018-06-19,52.66000,54.40000,52.66000,54.10000,43.58500,2.08%,3819029 +2018-06-20,54.12000,54.44000,53.53000,54.25000,43.70600,0.28%,1828803 +2018-06-21,54.38000,54.42000,53.42000,53.54000,43.13400,-1.31%,1745470 +2018-06-22,53.90000,54.41000,53.78000,53.98000,43.48900,0.82%,2998333 +2018-06-25,53.89000,54.29000,52.90000,53.34000,42.97300,-1.19%,1693268 +2018-06-26,53.40000,53.69000,52.72000,53.32000,42.95700,-0.04%,1779275 +2018-06-27,53.14000,53.71000,52.60000,52.93000,42.64300,-0.73%,2028333 +2018-06-28,50.60000,51.00000,48.28000,50.37000,40.58000,-4.84%,6511653 +2018-06-29,49.84000,49.90000,48.78000,48.83000,39.72300,-3.06%,3545331 +2018-07-02,48.90000,49.67000,48.60000,49.15000,39.98400,0.66%,3679364 +2018-07-03,49.23000,50.25000,49.16000,49.50000,40.26800,0.71%,1857763 +2018-07-05,49.86000,50.45000,49.57000,50.04000,40.70800,1.09%,3663037 +2018-07-06,50.10000,50.40000,49.54000,49.94000,40.62600,-0.20%,4756042 +2018-07-09,50.36000,51.01000,50.07000,50.26000,40.88700,0.64%,3849889 +2018-07-10,50.54000,50.73000,49.89000,50.17000,40.81300,-0.18%,3704152 +2018-07-11,49.50000,50.23000,48.85000,49.96000,40.64300,-0.42%,3478891 +2018-07-12,50.27000,50.53000,49.76000,50.26000,40.88700,0.60%,3528175 +2018-07-13,49.96000,51.63000,49.85000,50.80000,41.32600,1.07%,3035446 +2018-07-16,50.99000,51.25000,50.52000,50.71000,41.25300,-0.18%,1568583 +2018-07-17,50.74000,50.82000,49.93000,49.97000,40.65100,-1.46%,2280861 +2018-07-18,49.94000,50.19000,49.49000,49.49000,40.26000,-0.96%,2235850 +2018-07-19,49.40000,49.85000,48.14000,49.00000,39.86200,-0.99%,4400023 +2018-07-20,48.66000,49.30000,48.22000,48.80000,39.69900,-0.41%,3092901 +2018-07-23,48.80000,49.77000,48.32000,49.16000,39.99200,0.74%,3571359 +2018-07-24,49.45000,49.70000,49.05000,49.19000,40.01600,0.06%,2911804 +2018-07-25,49.35000,49.74000,49.06000,49.42000,40.20300,0.47%,3718645 +2018-07-26,49.42000,49.95000,49.00000,49.28000,40.08900,-0.28%,4540522 +2018-07-27,49.31000,49.89000,48.98000,49.32000,40.12200,0.08%,5052345 +2018-07-30,49.36000,50.27000,49.13000,50.16000,40.80500,1.70%,4419688 +2018-07-31,50.22000,50.97000,49.77000,49.95000,40.63400,-0.42%,9292866 +2018-08-01,49.96000,50.53000,49.83000,50.04000,40.70800,0.18%,3096671 +2018-08-02,49.83000,50.12000,49.37000,49.98000,40.65900,-0.12%,4006758 +2018-08-03,50.00000,50.99000,50.00000,50.30000,40.91900,0.64%,4836187 +2018-08-06,49.24000,51.54000,49.09000,50.05000,40.71600,-0.50%,7838716 +2018-08-07,49.89000,50.89000,49.27000,50.80000,41.32600,1.50%,5324331 +2018-08-08,51.14000,51.14000,48.77000,48.96000,39.82900,-3.62%,4275603 +2018-08-09,48.82000,49.54000,48.82000,49.37000,40.16300,0.84%,3377955 +2018-08-10,49.39000,49.44000,48.29000,48.40000,39.37400,-1.96%,3071219 +2018-08-13,48.35000,49.10000,48.35000,49.06000,39.91000,1.36%,2742953 +2018-08-14,49.08000,50.42000,49.06000,50.17000,40.81300,2.26%,2790427 +2018-08-15,49.80000,50.32000,49.06000,50.25000,40.87900,0.16%,3104386 +2018-08-16,50.48000,50.95000,50.19000,50.45000,41.04100,0.40%,5151668 +2018-08-17,50.35000,52.14000,50.35000,51.90000,42.22100,2.87%,4880659 +2018-08-20,51.84000,52.11000,51.19000,51.75000,42.09900,-0.29%,3605756 +2018-08-21,51.84000,51.98000,51.59000,51.66000,42.02600,-0.17%,2831407 +2018-08-22,51.53000,51.65000,51.06000,51.26000,41.70000,-0.77%,2379530 +2018-08-23,51.33000,51.75000,51.20000,51.33000,41.75700,0.14%,2707623 +2018-08-24,51.51000,52.06000,51.44000,51.83000,42.16400,0.97%,2670145 +2018-08-27,51.95000,52.95000,51.95000,52.47000,42.68500,1.23%,3027316 +2018-08-28,52.60000,52.62000,52.04000,52.25000,42.50600,-0.42%,2672517 +2018-08-29,52.25000,52.65000,52.05000,52.28000,42.53000,0.06%,2977515 +2018-08-30,52.10000,52.86000,51.77000,52.45000,42.66800,0.33%,2184320 +2018-08-31,52.13000,52.58000,51.81000,52.19000,42.45700,-0.50%,2038528 +2018-09-04,52.00000,52.17000,50.79000,51.23000,41.67600,-1.84%,2940528 +2018-09-05,51.06000,52.36000,51.00000,52.36000,42.59500,2.21%,4424629 +2018-09-06,52.39000,52.69000,51.86000,52.11000,42.39200,-0.48%,2195311 +2018-09-07,51.99000,52.68000,51.87000,52.62000,42.80700,0.98%,2500878 +2018-09-10,52.63000,53.41000,52.63000,52.88000,43.01800,0.49%,2948255 +2018-09-11,52.51000,52.74000,51.86000,52.13000,42.40800,-1.42%,3221187 +2018-09-12,52.15000,53.08000,52.15000,52.94000,43.06700,1.55%,1703935 +2018-09-13,53.19000,53.63000,52.86000,52.94000,43.06700,,3027697 +2018-09-14,53.09000,53.37000,52.09000,52.10000,42.38400,-1.59%,3501458 +2018-09-17,52.07000,52.99000,51.57000,52.60000,42.79000,0.96%,4230203 +2018-09-18,52.58000,53.86000,52.58000,53.60000,43.60400,1.90%,2586140 +2018-09-19,53.67000,54.38000,53.67000,53.94000,43.88000,0.63%,3127314 +2018-09-20,54.03000,55.48000,54.03000,55.17000,44.88100,2.28%,4796059 +2018-09-21,55.22000,55.36000,54.69000,54.94000,44.69400,-0.42%,4570691 +2018-09-24,54.92000,55.15000,53.48000,53.91000,43.85600,-1.87%,4961505 +2018-09-25,53.78000,54.00000,53.11000,53.33000,43.38400,-1.08%,2995190 +2018-09-26,53.39000,54.28000,53.39000,53.63000,43.62800,0.56%,2548578 +2018-09-27,53.63000,54.53000,53.57000,54.06000,43.97800,0.80%,2044479 +2018-09-28,53.65000,54.11000,53.43000,54.00000,44.31700,-0.11%,3178601 +2018-10-01,54.11000,54.39000,53.75000,53.94000,44.26700,-0.11%,2236036 +2018-10-02,53.97000,54.45000,53.68000,53.98000,44.30000,0.07%,1800596 +2018-10-03,54.16000,54.53000,53.94000,53.97000,44.29200,-0.02%,3172328 +2018-10-04,53.70000,54.29000,53.37000,53.59000,43.98000,-0.70%,2908622 +2018-10-05,53.59000,54.37000,53.59000,53.79000,44.14400,0.37%,2068915 +2018-10-08,53.72000,54.64000,53.72000,54.44000,44.67800,1.21%,1807173 +2018-10-09,54.31000,54.55000,53.36000,54.38000,44.62800,-0.11%,1834908 +2018-10-10,54.46000,55.63000,54.15000,54.22000,44.49700,-0.29%,3516888 +2018-10-11,54.12000,54.28000,51.42000,51.53000,42.29000,-4.96%,6872133 +2018-10-12,51.96000,51.99000,51.06000,51.63000,42.37200,0.19%,3971151 +2018-10-15,51.57000,52.16000,51.50000,51.53000,42.29000,-0.19%,2725408 +2018-10-16,51.86000,52.88000,51.56000,52.65000,43.20900,2.17%,4878918 +2018-10-17,52.65000,54.54000,52.57000,53.52000,43.92300,1.65%,4351692 +2018-10-18,53.55000,54.00000,53.15000,53.42000,43.84100,-0.19%,3574500 +2018-10-19,53.42000,54.58000,52.93000,53.19000,43.65200,-0.43%,3004379 +2018-10-22,53.19000,53.52000,51.79000,52.01000,42.68300,-2.22%,3684322 +2018-10-23,51.51000,52.15000,50.93000,51.83000,42.53600,-0.35%,3209221 +2018-10-24,51.66000,52.29000,49.51000,49.60000,40.70600,-4.30%,6826602 +2018-10-25,49.89000,51.17000,48.91000,50.64000,41.55900,2.10%,4279585 +2018-10-26,50.03000,50.34000,48.97000,49.92000,40.96800,-1.42%,4413108 +2018-10-29,50.61000,51.44000,49.60000,50.24000,41.23100,0.64%,2742348 +2018-10-30,50.38000,51.61000,50.00000,51.57000,42.32200,2.65%,4245472 +2018-10-31,51.70000,51.79000,50.13000,50.60000,41.52600,-1.88%,4698939 +2018-11-01,50.60000,52.70000,50.54000,52.61000,43.17600,3.97%,3318604 +2018-11-02,52.91000,53.12000,51.13000,51.44000,42.21600,-2.22%,2383818 +2018-11-05,51.58000,52.27000,51.57000,52.09000,42.74900,1.26%,1958022 +2018-11-06,51.32000,52.59000,50.91000,52.53000,43.11000,0.84%,2953029 +2018-11-07,52.80000,53.70000,52.59000,53.65000,44.02900,2.13%,2911344 +2018-11-08,52.95000,56.20000,51.21000,56.13000,46.06500,4.62%,7442303 +2018-11-09,56.46000,56.60000,54.46000,55.31000,45.39200,-1.46%,4201230 +2018-11-12,55.33000,56.29000,54.98000,55.93000,45.90100,1.12%,2783005 +2018-11-13,56.05000,57.36000,55.94000,56.73000,46.55700,1.43%,2666763 +2018-11-14,57.02000,58.31000,56.30000,57.31000,47.03300,1.02%,4346093 +2018-11-15,56.90000,57.64000,55.62000,57.63000,47.29600,0.56%,3770045 +2018-11-16,56.85000,57.15000,55.30000,55.46000,45.51500,-3.77%,6445123 +2018-11-19,55.41000,56.16000,54.33000,54.57000,44.78400,-1.60%,5103189 +2018-11-20,54.41000,54.58000,52.41000,52.91000,43.42200,-3.04%,4419912 +2018-11-21,52.79000,53.46000,52.41000,53.11000,43.58600,0.38%,4799210 +2018-11-23,53.00000,53.15000,52.25000,52.88000,43.39700,-0.43%,975050 +2018-11-26,53.50000,54.10000,52.93000,53.38000,43.80800,0.95%,5349753 +2018-11-27,53.38000,54.49000,53.28000,54.33000,44.58700,1.78%,4923329 +2018-11-28,54.37000,54.89000,53.86000,54.88000,45.03900,1.01%,5282284 +2018-11-29,54.81000,55.55000,54.56000,55.02000,45.15400,0.26%,2856060 +2018-11-30,55.23000,55.23000,54.11000,54.83000,44.99800,-0.35%,4442739 +2018-12-03,55.00000,56.52000,54.92000,56.20000,46.12200,2.50%,7001239 +2018-12-04,56.00000,56.39000,54.41000,55.07000,45.19500,-2.01%,5149813 +2018-12-06,54.49000,54.81000,52.17000,54.81000,44.98100,-0.47%,4844862 +2018-12-07,54.46000,55.44000,53.78000,53.91000,44.24300,-1.64%,4184723 +2018-12-10,53.91000,53.93000,51.52000,53.05000,43.53700,-1.60%,3681599 +2018-12-11,53.57000,54.42000,52.85000,53.54000,43.93900,0.92%,2382769 +2018-12-12,53.88000,54.99000,53.70000,53.73000,44.09500,0.35%,2230983 +2018-12-13,53.78000,53.78000,51.93000,52.39000,42.99500,-2.49%,2950338 +2018-12-14,51.74000,52.13000,49.92000,50.06000,41.08300,-4.45%,3554700 +2018-12-17,49.23000,49.37000,47.66000,47.93000,39.33500,-4.25%,3642998 +2018-12-18,48.55000,48.63000,46.58000,47.05000,38.61300,-1.84%,3368958 +2018-12-19,47.05000,47.56000,45.84000,46.13000,37.85800,-1.96%,4142658 +2018-12-20,46.08000,46.71000,44.60000,45.30000,37.17700,-1.80%,4603631 +2018-12-21,45.30000,46.29000,44.15000,44.44000,36.47100,-1.90%,6035175 +2018-12-24,44.33000,44.39000,42.90000,42.93000,35.23200,-3.40%,1903106 +2018-12-26,43.11000,44.59000,42.17000,44.57000,36.57800,3.82%,3365352 +2018-12-27,44.00000,44.58000,42.90000,44.58000,36.58600,0.02%,2743085 +2018-12-28,44.75000,45.27000,44.10000,44.58000,36.58600,,4077508 +2018-12-31,44.28000,44.85500,43.95000,44.60000,36.99300,0.04%,2482358 +2019-01-02,44.12000,45.60000,43.95000,45.07000,37.38300,1.05%,3311973 +2019-01-03,44.57000,44.90000,43.82000,44.16000,36.62800,-2.02%,4258805 +2019-01-04,44.62000,45.07000,44.21000,44.92000,37.25900,1.72%,3077192 +2019-01-07,44.92000,46.38000,44.67000,45.80000,37.98800,1.96%,2670557 +2019-01-08,46.04000,46.87000,45.98000,46.50000,38.56900,1.53%,3064728 +2019-01-09,46.80000,47.17000,46.38000,46.58000,38.63500,0.17%,3580906 +2019-01-10,46.87000,48.04000,46.75000,47.59000,39.47300,2.17%,2760728 +2019-01-11,47.35000,47.61000,46.97000,47.59000,39.47300,,1703521 +2019-01-14,47.20000,47.58000,47.18000,47.28000,39.21600,-0.65%,2557757 +2019-01-15,47.42000,47.67000,47.05000,47.63000,39.50600,0.74%,2632771 +2019-01-16,47.74000,48.75000,47.66000,48.42000,40.16200,1.66%,3136589 +2019-01-17,48.19000,48.74000,47.69000,48.17000,39.95400,-0.52%,2532843 +2019-01-18,48.62000,49.17000,48.61000,49.05000,40.68400,1.83%,2720303 +2019-01-22,48.76000,48.90000,48.31000,48.65000,40.35200,-0.82%,2234300 +2019-01-23,48.72000,49.09000,48.16000,48.87000,40.53500,0.45%,1539235 +2019-01-24,48.80000,49.13000,48.26000,48.52000,40.24500,-0.72%,1976102 +2019-01-25,48.90000,49.60000,48.90000,49.35000,40.93300,1.71%,4750851 +2019-01-28,49.16000,49.43000,48.48000,49.14000,40.75900,-0.43%,1956404 +2019-01-29,49.30000,49.50000,48.96000,49.34000,40.92500,0.41%,2568668 +2019-01-30,49.39000,49.46000,48.31000,48.76000,40.44400,-1.18%,5037014 +2019-01-31,48.67000,50.63000,48.61000,49.97000,41.44700,2.48%,5287839 +2019-02-01,49.17000,49.75000,48.31000,49.34000,40.92500,-1.26%,3090745 +2019-02-04,49.38000,49.93000,49.03000,49.91000,41.39700,1.16%,3855786 +2019-02-05,49.99000,50.70000,49.79000,50.20000,41.63800,0.58%,2450087 +2019-02-06,50.00000,51.07000,50.00000,50.79000,42.12700,1.18%,3308257 +2019-02-07,53.50000,54.70000,52.75000,54.25000,44.99700,6.81%,8144794 +2019-02-08,54.47000,54.52000,52.06000,52.67000,43.68700,-2.91%,4727192 +2019-02-11,52.84000,53.23000,52.12000,53.19000,44.11800,0.99%,2661089 +2019-02-12,53.61000,54.66000,53.38000,54.53000,45.23000,2.52%,3663319 +2019-02-13,54.65000,55.19000,54.07000,55.05000,45.66100,0.95%,2724700 +2019-02-14,54.91000,55.65000,54.46000,55.50000,46.03400,0.82%,3608761 +2019-02-15,55.90000,55.98000,55.36000,55.48000,46.01700,-0.04%,3650571 +2019-02-19,55.31000,56.88000,55.13000,56.79000,47.10400,2.36%,2795691 +2019-02-20,56.22000,56.49000,55.54000,55.91000,46.37400,-1.55%,2715907 +2019-02-21,55.80000,55.90000,54.37000,54.75000,45.41200,-2.07%,2590435 +2019-02-22,54.70000,55.00800,54.26000,54.90000,45.53600,0.27%,2317168 +2019-02-25,55.44000,55.44000,54.53000,54.58000,45.27100,-0.58%,2278710 +2019-02-26,54.52000,54.69000,53.56000,53.60000,44.45800,-1.80%,2166568 +2019-02-27,53.29000,53.89000,52.96000,53.63000,44.48300,0.06%,2817956 +2019-02-28,53.65000,54.36000,53.38000,54.34000,45.07200,1.32%,4112980 +2019-03-01,54.66000,54.97000,52.94000,53.05000,44.00200,-2.37%,3598693 +2019-03-04,53.01000,53.01000,50.64000,50.90000,42.21900,-4.05%,4399524 +2019-03-05,50.80000,51.00000,49.81000,49.86000,41.35600,-2.04%,2962574 +2019-03-06,49.85000,49.91000,48.20000,48.23000,40.00400,-3.27%,2663289 +2019-03-07,48.07000,48.31000,47.46000,47.50000,39.39900,-1.51%,3240543 +2019-03-08,47.22000,48.09000,47.04000,47.70000,39.56400,0.42%,3175384 +2019-03-11,47.93000,48.87000,47.46000,48.85000,40.51800,2.41%,2864663 +2019-03-12,48.97000,49.79000,48.92000,49.33000,40.91600,0.98%,2809792 +2019-03-13,49.72000,51.07000,49.45000,50.65000,42.01100,2.68%,4978959 +2019-03-14,50.76000,50.87000,50.18000,50.80000,42.13600,0.30%,4233784 +2019-03-15,50.81000,51.02000,50.09500,50.27000,41.69600,-1.04%,5657540 +2019-03-18,50.35000,50.69000,49.47000,49.97000,41.44700,-0.60%,4008429 +2019-03-19,50.04000,50.88000,50.04000,50.55000,41.92800,1.16%,4430658 +2019-03-20,50.41000,50.42000,48.97000,49.36000,40.94100,-2.35%,2633570 +2019-03-21,49.22000,50.26000,49.13000,50.16000,41.60500,1.62%,2285363 +2019-03-22,50.00000,50.28000,48.62000,48.64000,40.34400,-3.03%,2413994 +2019-03-25,48.65000,48.66000,47.15000,47.56000,39.44800,-2.22%,3459685 +2019-03-26,47.80000,48.53000,47.53000,47.79000,39.63900,0.48%,2797322 +2019-03-27,47.77000,48.38000,47.48000,48.06000,39.86300,0.56%,3600499 +2019-03-28,48.10000,48.54000,47.66000,47.92000,39.74700,-0.29%,3042443 +2019-03-29,47.89000,48.18000,47.55000,48.15000,40.33300,0.48%,3029517 +2019-04-01,48.67000,49.19000,48.43000,49.12000,41.14500,2.01%,2249335 +2019-04-02,48.09000,48.50000,47.11000,47.16000,39.50300,-3.99%,3544024 +2019-04-03,47.52000,48.23000,46.58000,47.08000,39.43600,-0.17%,3481246 +2019-04-04,47.04000,47.18000,46.36000,46.87000,39.26100,-0.45%,2218597 +2019-04-05,47.07000,48.04000,47.02000,47.49000,39.78000,1.32%,2827019 +2019-04-08,47.42000,47.77000,46.92000,47.55000,39.83000,0.13%,2005357 +2019-04-09,47.34000,47.60000,46.99000,47.34000,39.65400,-0.44%,1799735 +2019-04-10,47.43000,47.43000,46.09000,46.94000,39.31900,-0.84%,3097527 +2019-04-11,47.13000,47.21000,46.20000,46.38000,38.85000,-1.19%,2208884 +2019-04-12,46.70000,47.30000,46.50000,46.79000,39.19400,0.88%,2524315 +2019-04-15,46.99000,47.66000,46.78000,47.08000,39.43600,0.62%,2920671 +2019-04-16,47.38000,47.41000,46.21500,46.75000,39.16000,-0.70%,2422326 +2019-04-17,46.89000,46.97000,44.50000,44.88000,37.59400,-4.00%,3433073 +2019-04-18,44.92000,46.18000,44.89000,46.00000,38.53200,2.50%,3975621 +2019-04-22,45.93000,46.36000,45.09000,45.26000,37.91200,-1.61%,2781247 +2019-04-23,45.39000,46.53000,45.25000,46.08000,38.59900,1.81%,2828795 +2019-04-24,46.13000,46.89000,45.94000,46.58000,39.01800,1.09%,3255176 +2019-04-25,46.40000,47.08000,45.93000,46.85000,39.24400,0.58%,2348695 +2019-04-26,47.05000,47.67000,46.99000,47.51000,39.79700,1.41%,1746701 +2019-04-29,47.51000,47.81000,47.09000,47.44000,39.73800,-0.15%,1789017 +2019-04-30,48.00000,48.76000,47.26000,48.71000,40.80200,2.68%,6961829 +2019-05-01,48.70000,48.72000,47.48000,47.60000,39.87200,-2.28%,3044494 +2019-05-02,47.75000,48.91000,47.75000,48.74000,40.82700,2.39%,2707356 +2019-05-03,48.86000,49.89000,48.81000,49.56000,41.51400,1.68%,3512106 +2019-05-06,48.79000,49.53000,48.17000,49.44000,41.41300,-0.24%,3188143 +2019-05-07,49.14000,49.63000,48.66000,48.94000,40.99400,-1.01%,4987336 +2019-05-08,49.14000,50.02000,48.42000,49.71000,41.63900,1.57%,3866561 +2019-05-09,48.05000,50.40000,47.24000,50.14000,42.00000,0.87%,5154280 +2019-05-10,50.24000,50.77000,47.93000,48.85000,40.91900,-2.57%,3291100 +2019-05-13,48.00000,48.00000,45.92000,46.07000,38.59000,-5.69%,4349060 +2019-05-14,46.21000,46.74000,45.96000,46.10000,38.61600,0.07%,3479389 +2019-05-15,45.84000,46.34000,45.20000,46.18000,38.68300,0.17%,2170909 +2019-05-16,46.20000,46.57000,45.07000,45.23000,37.88700,-2.06%,2880209 +2019-05-17,44.92000,46.21000,44.80000,45.03000,37.71900,-0.44%,3068131 +2019-05-20,44.82000,46.08000,44.71000,45.98000,38.51500,2.11%,3667065 +2019-05-21,46.26000,47.36000,46.20000,46.90000,39.28600,2.00%,3570198 +2019-05-22,46.79000,46.94000,46.29000,46.84000,39.23500,-0.13%,1986689 +2019-05-23,46.47000,46.55000,45.63000,45.91000,38.45600,-1.99%,2021114 +2019-05-24,45.99000,46.38000,45.59000,45.95000,38.49000,0.09%,1173371 +2019-05-28,45.94000,46.51000,45.43000,45.48000,38.09600,-1.02%,1727240 +2019-05-29,45.39000,45.39000,43.51000,43.68000,36.58800,-3.96%,3058801 +2019-05-30,43.57000,43.84000,42.47000,42.93000,35.96000,-1.72%,2552714 +2019-05-31,42.46000,42.71000,42.02000,42.07000,35.24000,-2.00%,3134225 +2019-06-03,42.08000,43.19000,42.01000,42.92000,35.95200,2.02%,2531753 +2019-06-04,43.55000,44.16000,43.36000,43.95000,36.81500,2.40%,2728472 +2019-06-05,44.37000,44.43000,43.18000,43.30000,36.27000,-1.48%,2639133 +2019-06-06,43.20000,43.27000,42.38000,42.79000,35.84300,-1.18%,2748890 +2019-06-07,43.15000,44.11000,42.95000,43.85000,36.73100,2.48%,2290887 +2019-06-10,43.94000,44.80000,43.76400,44.00000,36.85600,0.34%,2310133 +2019-06-11,44.52000,45.32000,44.34000,44.64000,37.39300,1.45%,2914810 +2019-06-12,44.44000,44.73000,43.97000,44.22000,37.04100,-0.94%,1705588 +2019-06-13,44.22000,45.30000,44.21000,45.27000,37.92000,2.37%,2028982 +2019-06-14,45.25000,45.25000,44.10000,44.16000,36.99100,-2.45%,1732516 +2019-06-17,44.41000,44.74000,43.98000,44.46000,37.24200,0.68%,2183712 +2019-06-18,44.78000,45.32000,44.36000,44.54000,37.30900,0.18%,2253953 +2019-06-19,44.81000,45.49000,44.80000,45.04000,37.72800,1.12%,2121305 +2019-06-20,45.70000,45.81000,44.35000,44.77000,37.50100,-0.60%,2082792 +2019-06-21,44.76000,44.99000,44.36000,44.70000,37.44300,-0.16%,4091845 +2019-06-24,44.80000,45.02000,44.26000,45.01000,37.70300,0.69%,2642149 +2019-06-25,45.21000,46.12000,44.83000,45.75000,38.32200,1.64%,2753086 +2019-06-26,45.78000,45.90000,45.16000,45.63000,38.22200,-0.26%,2738092 +2019-06-27,45.63000,46.67000,45.54000,46.61000,39.04300,2.15%,2649433 +2019-06-28,46.29000,47.17000,46.01000,47.10000,39.85600,1.05%,2720463 +2019-07-01,47.43000,47.94000,47.13000,47.56000,40.24500,0.98%,2983061 +2019-07-02,47.50000,47.50000,46.69000,47.17000,39.91500,-0.82%,1795443 +2019-07-03,47.67000,48.90000,47.44000,48.00000,40.61800,1.76%,1949758 +2019-07-05,47.74000,48.88000,47.54000,48.23000,40.81200,0.48%,2244639 +2019-07-08,47.75000,47.76000,46.30000,47.49000,40.18600,-1.53%,3798757 +2019-07-09,47.17000,47.77000,46.84000,47.20000,39.94100,-0.61%,1970705 +2019-07-10,47.43000,47.65000,46.87000,47.46000,40.16100,0.55%,1882136 +2019-07-11,49.05000,49.97000,47.87000,48.26000,40.83800,1.69%,2952473 +2019-07-12,48.08000,48.31000,47.06000,47.59000,40.27100,-1.39%,2413087 +2019-07-15,47.59000,47.81000,47.07000,47.50000,40.19500,-0.19%,2114774 +2019-07-16,47.18000,47.25000,46.09000,46.79000,39.59400,-1.49%,3525333 +2019-07-17,46.50000,46.50000,44.92000,45.07000,38.13800,-3.68%,3211509 +2019-07-18,44.80000,45.38000,44.41000,45.19000,38.24000,0.27%,1998336 +2019-07-19,45.25000,45.35000,44.73000,44.99000,38.07100,-0.44%,1385758 +2019-07-22,45.14000,45.40000,44.39000,44.53000,37.68100,-1.02%,1663962 +2019-07-23,44.66000,44.72000,43.98000,44.40000,37.57100,-0.29%,2678094 +2019-07-24,44.49000,44.89000,44.21000,44.75000,37.86800,0.79%,4842695 +2019-07-25,44.84000,45.80000,44.66000,44.91000,38.00300,0.36%,2888671 +2019-07-26,45.07000,45.31000,44.88000,45.12000,38.18100,0.47%,1472249 +2019-07-29,45.19000,45.88000,45.12000,45.81000,38.76500,1.53%,1825599 +2019-07-30,45.43000,46.77000,45.09000,46.41000,39.27200,1.31%,2797299 +2019-07-31,46.31000,46.53000,45.29000,45.73000,38.69700,-1.47%,6371183 +2019-08-01,46.50000,47.50000,46.35000,46.67000,39.49200,2.06%,4735366 +2019-08-02,46.44000,46.83000,45.26000,46.11000,39.01800,-1.20%,2157892 +2019-08-05,45.75000,46.63000,45.22000,45.55000,38.54500,-1.21%,3769086 +2019-08-06,45.48000,46.18000,42.05000,42.92000,36.31900,-5.77%,5465289 +2019-08-07,42.38000,42.84000,41.03000,42.75000,36.17500,-0.40%,6580512 +2019-08-08,43.64000,44.27000,42.35000,43.89000,37.14000,2.67%,4805575 +2019-08-09,43.92000,44.68000,43.51000,44.35000,37.52900,1.05%,2061650 +2019-08-12,44.20000,44.54000,43.63000,43.78000,37.04700,-1.29%,1698600 +2019-08-13,43.97000,45.32000,43.56000,44.67000,37.80000,2.03%,2164107 +2019-08-14,44.10000,44.18000,42.38000,42.41000,35.88800,-5.06%,3352775 +2019-08-15,42.54000,42.74000,41.91000,42.00000,35.54100,-0.97%,2113393 +2019-08-16,42.21000,43.32000,42.13000,43.19000,36.54800,2.83%,1924641 +2019-08-19,43.64000,44.04000,43.36000,43.48000,36.79300,0.67%,1661414 +2019-08-20,44.08000,44.51000,43.65000,43.76000,37.03000,0.64%,2541928 +2019-08-21,43.42000,44.31000,43.20000,43.57000,36.86900,-0.43%,2140323 +2019-08-22,43.87000,44.49000,43.71000,43.76000,37.03000,0.44%,2637567 +2019-08-23,43.54000,44.35000,42.55000,42.79000,36.20900,-2.22%,2863163 +2019-08-26,43.22000,44.10000,43.22000,43.83000,37.08900,2.43%,2280381 +2019-08-27,43.36000,43.80000,41.83000,41.93000,35.48100,-4.33%,4309100 +2019-08-28,41.74000,42.08000,41.25000,41.74000,35.32100,-0.45%,3272105 +2019-08-29,42.18000,42.58000,41.85000,42.27000,35.76900,1.27%,2957163 +2019-08-30,42.43000,43.48000,42.43000,43.13000,36.49700,2.03%,3234266 +2019-09-03,42.76000,43.40000,42.13000,43.30000,36.64100,0.39%,3418731 +2019-09-04,43.84000,44.39000,43.53000,44.35000,37.52900,2.42%,2606523 +2019-09-05,44.79000,45.31000,44.30000,44.38000,37.55500,0.07%,3069106 +2019-09-06,44.51000,45.55000,44.44000,45.43000,38.44300,2.37%,1908293 +2019-09-09,45.32000,46.90000,45.32000,46.82000,39.61900,3.06%,3379484 +2019-09-10,46.65000,48.02000,46.36000,47.95000,40.57500,2.41%,3966010 +2019-09-11,48.04000,48.92000,47.42000,48.88000,41.36200,1.94%,3005689 +2019-09-12,49.00000,49.19000,47.91000,48.48000,41.02400,-0.82%,2486409 +2019-09-13,48.66000,49.06000,47.83000,48.22000,40.80400,-0.54%,2075875 +2019-09-16,47.50000,48.98000,47.35000,48.91000,41.38800,1.43%,1980924 +2019-09-17,49.05000,49.10000,48.22000,48.26000,40.83800,-1.33%,2226936 +2019-09-18,48.17000,48.20000,47.61000,47.88000,40.51600,-0.79%,2463762 +2019-09-19,48.05000,48.31000,47.73000,48.02000,40.63500,0.29%,2009247 +2019-09-20,48.24000,49.09000,47.62000,47.89000,40.52500,-0.27%,5791168 +2019-09-23,47.70000,47.89000,46.56000,47.17000,39.91500,-1.50%,2361003 +2019-09-24,47.31000,47.78000,46.75000,47.06000,39.82200,-0.23%,2446492 +2019-09-25,46.96000,47.88000,46.68000,47.67000,40.33900,1.30%,2560800 +2019-09-26,47.66000,48.18000,46.51000,47.30000,40.02500,-0.78%,2018094 +2019-09-27,47.55000,47.70000,46.90000,47.57000,40.25400,0.57%,3159278 +2019-09-30,47.00000,47.42000,46.96000,47.19000,40.33900,-0.80%,2461200 +2019-10-01,47.51000,48.39000,47.06000,47.28000,40.41600,0.19%,2497733 +2019-10-02,46.89000,47.07000,45.66000,45.76000,39.11700,-3.21%,3253515 +2019-10-03,45.59000,45.90000,44.80000,45.81000,39.16000,0.11%,2509621 +2019-10-04,45.88000,46.18000,45.34000,46.07000,39.38200,0.57%,1866969 +2019-10-07,46.09000,46.12000,45.40000,45.60000,38.98000,-1.02%,1853565 +2019-10-08,45.27000,45.48000,44.68000,44.96000,38.43300,-1.40%,1971180 +2019-10-09,45.26000,45.51000,45.16000,45.30000,38.72400,0.76%,1940877 +2019-10-10,45.30000,46.71000,45.30000,46.05000,39.36500,1.66%,2432673 +2019-10-11,46.72000,47.55000,46.72000,46.92000,40.10900,1.89%,2044053 +2019-10-14,46.76000,46.99000,46.48000,46.78000,39.98900,-0.30%,1466863 +2019-10-15,47.25000,47.97000,47.03000,47.90000,40.94600,2.39%,1888106 +2019-10-16,49.11000,50.99000,48.30000,49.07000,41.94700,2.44%,5941428 +2019-10-17,49.19000,51.36000,49.19000,51.21000,43.77600,4.36%,4511588 +2019-10-18,51.07000,51.67000,50.74000,51.54000,44.05800,0.64%,3655207 +2019-10-21,51.13000,51.48000,49.15000,50.41000,43.09200,-2.19%,4717570 +2019-10-22,50.49000,50.78000,49.73000,50.74000,43.37400,0.65%,1969130 +2019-10-23,50.43000,50.72000,49.71000,50.02000,42.75900,-1.42%,2095308 +2019-10-24,50.17000,50.25000,49.14000,49.69000,42.47700,-0.66%,2072088 +2019-10-25,49.70000,50.20000,49.15000,50.05000,42.78400,0.72%,1933447 +2019-10-28,50.04000,50.57000,49.97000,50.28000,42.98100,0.46%,1382705 +2019-10-29,50.14000,51.51000,49.82000,51.23000,43.79300,1.89%,2313387 +2019-10-30,50.48000,50.78000,49.37000,50.16000,42.87800,-2.09%,2807661 +2019-10-31,49.88000,50.16000,49.07000,49.45000,42.27100,-1.42%,3952889 +2019-11-01,49.75000,50.90000,49.46000,50.44000,43.11800,2.00%,2035462 +2019-11-04,50.65000,51.89000,50.50000,51.74000,44.22900,2.58%,2398073 +2019-11-05,52.00000,52.72000,51.47000,51.50000,44.02400,-0.46%,3111388 +2019-11-06,51.49000,51.96000,51.01000,51.43000,43.96400,-0.14%,3042071 +2019-11-07,54.24000,54.76000,52.69000,53.20000,45.47700,3.44%,4773536 +2019-11-08,52.95000,53.86000,52.30000,53.75000,45.94700,1.03%,3366177 +2019-11-11,53.20000,53.72000,52.82000,53.68000,45.88700,-0.13%,3544756 +2019-11-12,53.64000,54.19000,53.53000,54.03000,46.18700,0.65%,3432944 +2019-11-13,53.81000,54.94000,53.54000,54.79000,46.83600,1.41%,3394026 +2019-11-14,54.85000,55.33000,54.59000,54.75000,46.80200,-0.07%,4312294 +2019-11-15,54.93000,56.27000,54.75000,56.24000,48.07600,2.72%,3373295 +2019-11-18,56.14000,56.69000,55.81000,56.01000,47.87900,-0.41%,2719880 +2019-11-19,56.24000,56.37000,55.65000,55.68000,47.59700,-0.59%,2136958 +2019-11-20,55.31000,55.81000,55.09000,55.41000,47.36600,-0.48%,2686359 +2019-11-21,55.42000,55.62000,54.86000,55.17000,47.16100,-0.43%,2300357 +2019-11-22,55.33000,55.99000,55.25000,55.69000,47.60600,0.94%,2061874 +2019-11-25,55.99000,56.49000,55.62000,56.35000,48.17000,1.19%,2111080 +2019-11-26,56.24000,56.24000,53.76000,54.21000,46.34000,-3.80%,5571948 +2019-11-27,54.21000,55.26000,54.15000,55.22000,47.20400,1.86%,1988836 +2019-11-29,54.92000,55.27000,54.75000,55.03000,47.04100,-0.34%,833434 +2019-12-02,55.03000,55.07000,54.51000,54.64000,46.70800,-0.71%,1622247 +2019-12-03,54.27000,54.60000,53.83000,54.53000,46.61400,-0.20%,2301259 +2019-12-04,54.74000,55.07000,54.45000,54.78000,46.82800,0.46%,1753770 +2019-12-05,54.87000,55.03000,54.22000,54.25000,46.37500,-0.97%,1924836 +2019-12-06,54.61000,55.09000,54.50000,54.87000,46.90500,1.14%,1525888 +2019-12-09,54.71000,54.81000,54.03000,54.34000,46.45200,-0.97%,1581758 +2019-12-10,54.21000,54.22000,53.45000,53.82000,46.00700,-0.96%,1823202 +2019-12-11,53.71000,54.35000,53.70000,54.28000,46.40000,0.85%,1684615 +2019-12-12,54.38000,55.02000,54.11000,54.66000,46.72500,0.70%,1533197 +2019-12-13,54.47000,54.76000,53.59000,53.66000,45.87000,-1.83%,1568633 +2019-12-16,53.26000,53.98000,52.63000,53.70000,45.90400,0.07%,2872450 +2019-12-17,53.57000,53.60000,51.00000,51.57000,44.08400,-3.97%,3657052 +2019-12-18,51.24000,51.58000,50.83000,51.10000,43.68200,-0.91%,2624313 +2019-12-19,51.35000,51.46000,50.50000,50.61000,43.26300,-0.96%,1920881 +2019-12-20,51.09000,52.03000,50.51000,51.80000,44.28000,2.35%,4939471 +2019-12-23,51.81000,51.94000,51.11000,51.13000,43.70700,-1.29%,1402241 +2019-12-24,51.37000,51.77000,51.08000,51.29000,43.84400,0.31%,535372 +2019-12-26,51.35000,51.45000,50.92000,51.17000,43.74200,-0.23%,839615 +2019-12-27,51.14000,51.61000,50.75000,51.50000,44.02400,0.64%,1427118 +2019-12-30,51.47000,51.66000,50.70000,50.77000,43.40000,-1.42%,1648888 +2019-12-31,50.13000,50.90000,50.10000,50.58000,43.64900,-0.37%,1908317 +2020-01-02,50.92000,51.01000,49.48000,50.09000,43.22600,-0.97%,2824570 +2020-01-03,49.32000,49.80000,49.14000,49.36000,42.59600,-1.46%,1876264 +2020-01-06,49.26000,49.82000,48.93000,49.77000,42.95000,0.83%,2404310 +2020-01-07,49.61000,49.99000,49.33000,49.79000,42.96700,0.04%,1820170 +2020-01-08,49.68000,50.31000,49.26000,50.06000,43.20000,0.54%,1727067 +2020-01-09,50.20000,50.44000,49.67000,50.30000,43.40700,0.48%,1746997 +2020-01-10,50.40000,50.72000,49.88000,50.63000,43.69200,0.66%,2298197 +2020-01-13,50.53000,50.56000,49.80000,50.44000,43.52800,-0.38%,2526464 +2020-01-14,50.94000,52.46000,50.94000,52.45000,45.26200,3.98%,3186252 +2020-01-15,52.27000,54.12000,52.04000,53.81000,46.43600,2.59%,4023233 +2020-01-16,54.17000,54.52000,53.61000,54.42000,46.96200,1.13%,2710143 +2020-01-17,54.53000,54.64000,53.63000,53.93000,46.54000,-0.90%,2566369 +2020-01-21,53.89000,54.40000,53.50000,54.01000,46.60900,0.15%,1874033 +2020-01-22,54.37000,55.49000,54.22000,55.32000,47.73900,2.43%,3059792 +2020-01-23,55.21000,55.22000,54.54000,54.87000,47.35100,-0.81%,3333079 +2020-01-24,54.95000,54.95000,52.75000,53.82000,46.44500,-1.91%,2107212 +2020-01-27,52.85000,53.59000,52.02000,53.38000,46.06500,-0.82%,2511403 +2020-01-28,53.76000,54.08000,53.15000,53.80000,46.42700,0.79%,2089198 +2020-01-29,53.93000,54.40000,53.41000,53.74000,46.37600,-0.11%,1748502 +2020-01-30,53.49000,53.87000,52.51000,53.29000,45.98700,-0.84%,1919515 +2020-01-31,53.00000,53.17000,50.90000,51.21000,44.19200,-3.90%,7692101 +2020-02-03,51.43000,52.18000,51.09000,51.26000,44.23500,0.10%,1905524 +2020-02-04,52.06000,52.68000,51.54000,51.59000,44.52000,0.64%,3442814 +2020-02-05,52.09000,53.45000,52.03500,52.68000,45.46100,2.11%,5655576 +2020-02-06,57.55000,59.80000,56.84000,58.26000,50.27600,10.59%,6734981 +2020-02-07,59.09000,60.48000,57.74000,58.24000,50.25900,-0.03%,4384691 +2020-02-10,58.25000,59.70000,58.00000,59.19000,51.07900,1.63%,3616614 +2020-02-11,59.25000,59.47000,58.35000,59.41000,51.26900,0.37%,2611266 +2020-02-12,60.00000,60.69000,59.69000,60.13000,51.89000,1.21%,2290579 +2020-02-13,59.54000,60.32000,59.37000,59.40000,51.26000,-1.21%,1953266 +2020-02-14,59.19000,59.79000,57.61000,59.62000,51.45000,0.37%,3284861 +2020-02-18,59.60000,59.99000,58.78000,59.01000,50.92300,-1.02%,2276273 +2020-02-19,58.90000,59.37000,58.66000,59.35000,51.21700,0.58%,1896891 +2020-02-20,59.09000,60.53000,58.76000,60.42000,52.14000,1.80%,2686743 +2020-02-21,60.17000,60.39000,59.50000,59.72000,51.53600,-1.16%,2275376 +2020-02-24,58.21000,58.94000,57.91000,58.14000,50.17300,-2.65%,2105304 +2020-02-25,58.50000,58.80000,55.26000,55.44000,47.84300,-4.64%,2763569 +2020-02-26,55.45000,56.75000,54.99000,55.01000,47.47200,-0.78%,3160693 +2020-02-27,54.24000,55.38000,52.24000,52.25000,45.09000,-5.02%,4825693 +2020-02-28,50.58000,52.15000,49.49000,52.12000,44.97800,-0.25%,6366997 +2020-03-02,52.31000,54.02000,51.77000,54.02000,46.61700,3.65%,4630303 +2020-03-03,53.98000,54.89000,51.51000,52.96000,45.70200,-1.96%,3434509 +2020-03-04,54.79000,56.09000,53.23000,54.63000,47.14400,3.15%,4431322 +2020-03-05,53.21000,54.16000,51.82000,52.48000,45.28800,-3.94%,3369749 +2020-03-06,50.86000,52.17000,50.03000,51.27000,44.24400,-2.31%,2889201 +2020-03-09,48.00000,49.74000,47.11000,47.93000,41.36200,-6.51%,4876861 +2020-03-10,49.20000,49.82000,46.90000,49.71000,42.89800,3.71%,3013703 +2020-03-11,48.46000,49.33000,47.61000,48.65000,41.98300,-2.13%,3576313 +2020-03-12,45.75000,46.00000,42.36000,42.39000,36.58100,-12.87%,4218247 +2020-03-13,44.38000,47.75000,42.56000,47.62000,41.09400,12.34%,4409554 +2020-03-16,42.59000,46.87000,42.16000,44.22000,38.16000,-7.14%,3499892 +2020-03-17,44.92000,48.55000,43.60000,47.76000,41.21500,8.01%,3982940 +2020-03-18,45.10000,49.19000,41.50000,45.70000,39.43700,-4.31%,3776232 +2020-03-19,45.16000,46.33000,42.12000,43.79000,37.78900,-4.18%,2538320 +2020-03-20,44.83000,46.07000,42.30000,43.33000,37.39200,-1.05%,3899990 +2020-03-23,42.90000,43.00000,39.05000,41.00000,35.38100,-5.38%,3344749 +2020-03-24,41.80000,44.18000,40.97000,43.54000,37.57300,6.20%,3274953 +2020-03-25,43.66000,46.19000,41.93000,42.25000,36.46000,-2.96%,3625862 +2020-03-26,42.62000,45.67000,41.81000,45.40000,39.17800,7.46%,3516152 +2020-03-27,44.00000,45.55000,43.16000,44.38000,38.29800,-2.25%,3046646 +2020-03-30,46.25000,48.67000,45.86000,48.44000,41.80200,9.15%,3754787 +2020-03-31,48.83000,50.19000,46.99000,47.94000,41.78600,-1.03%,6194696 +2020-04-01,46.15000,48.11000,46.00000,47.71000,41.58500,-0.48%,3421614 +2020-04-02,46.94000,47.55000,44.58000,46.42000,40.46100,-2.70%,3265584 +2020-04-03,45.79000,47.18000,45.58000,46.61000,40.62600,0.41%,2567945 +2020-04-06,48.40000,49.74000,47.36000,49.35000,43.01500,5.88%,3545469 +2020-04-07,50.47000,50.77000,47.79000,47.88000,41.73300,-2.98%,2407262 +2020-04-08,48.36000,49.83000,47.39000,49.40000,43.05800,3.17%,2659275 +2020-04-09,49.23000,50.79000,49.23000,50.43000,43.95600,2.09%,2012631 +2020-04-13,50.33000,50.33000,48.65000,49.03000,42.73600,-2.78%,1769103 +2020-04-14,50.15000,50.98000,49.32000,50.69000,44.18300,3.39%,1917229 +2020-04-15,49.83000,50.40000,48.95000,50.07000,43.64200,-1.22%,2265209 +2020-04-16,50.16000,50.64000,49.11000,50.06000,43.63300,-0.02%,1724825 +2020-04-17,51.00000,51.41000,49.85000,51.23000,44.65300,2.34%,2143316 +2020-04-20,50.76000,52.33000,50.12000,50.74000,44.22600,-0.96%,1901601 +2020-04-21,50.05000,50.20000,48.02000,48.27000,42.07300,-4.87%,1857193 +2020-04-22,49.16000,49.44000,48.54000,49.04000,42.74400,1.60%,1740476 +2020-04-23,49.24000,50.07000,48.85000,49.32000,42.98800,0.57%,1942127 +2020-04-24,49.60000,50.59000,48.99000,50.32000,43.86000,2.03%,1963808 +2020-04-27,50.74000,53.05000,50.62000,51.93000,45.26300,3.20%,2208766 +2020-04-28,52.52000,52.65000,51.14000,51.45000,44.84500,-0.92%,1903268 +2020-04-29,51.95000,52.07000,50.83000,51.36000,44.76700,-0.17%,2539970 +2020-04-30,50.93000,51.25000,49.04000,49.48000,43.12800,-3.66%,7130601 +2020-05-01,49.00000,49.00000,47.19000,47.42000,41.33200,-4.16%,2235633 +2020-05-04,47.29000,47.47000,46.34000,47.02000,40.98400,-0.84%,2545982 +2020-05-05,47.54000,48.30000,47.15000,47.45000,41.35800,0.91%,2137863 +2020-05-06,47.82000,48.53000,47.39000,47.40000,41.31500,-0.11%,3022105 +2020-05-07,48.06000,49.03000,48.00000,48.52000,42.29100,2.36%,3117783 +2020-05-08,49.31000,50.24000,48.16000,49.88000,43.47700,2.80%,2767449 +2020-05-11,53.09000,54.20000,52.11000,53.24000,46.40500,6.74%,5884322 +2020-05-12,53.46000,54.33000,50.05000,50.10000,43.66800,-5.90%,2420778 +2020-05-13,50.03000,50.20000,47.27000,47.60000,41.48900,-4.99%,2340675 +2020-05-14,46.65000,47.36000,45.76000,47.30000,41.22800,-0.63%,2640570 +2020-05-15,48.30000,49.00000,47.76000,48.95000,42.66600,3.49%,2548565 +2020-05-18,50.07000,52.45000,50.07000,52.21000,45.50700,6.66%,2710162 +2020-05-19,51.90000,52.73000,51.52000,51.56000,44.94100,-1.24%,2086826 +2020-05-20,52.02000,53.76000,51.04000,52.95000,46.15200,2.70%,2743796 +2020-05-21,52.70000,53.46000,52.28000,53.18000,46.35300,0.43%,1410373 +2020-05-22,53.05000,53.70000,52.64000,53.59000,46.71000,0.77%,1364396 +2020-05-26,54.77000,55.07000,52.44000,52.60000,45.84700,-1.85%,2524696 +2020-05-27,52.76000,53.75000,51.69000,53.75000,46.85000,2.19%,1911353 +2020-05-28,54.31000,55.29000,53.81000,54.37000,47.39000,1.15%,1655974 +2020-05-29,54.50000,55.03000,53.72000,54.69000,47.66900,0.59%,4376758 +2020-06-01,54.48000,55.07000,54.14000,54.70000,47.67800,0.02%,1247771 +2020-06-02,54.52000,55.99000,54.01000,55.77000,48.61000,1.96%,2941947 +2020-06-03,55.99000,57.13000,55.82000,56.62000,49.35100,1.52%,2163419 +2020-06-04,56.17000,57.08000,55.82000,56.49000,49.23800,-0.23%,2077554 +2020-06-05,57.06000,58.49000,57.00000,57.27000,49.91800,1.38%,1856720 +2020-06-08,57.06000,59.46000,56.90000,59.31000,51.69600,3.56%,2562208 +2020-06-09,58.68000,58.91000,57.08000,57.65000,50.24900,-2.80%,1458612 +2020-06-10,57.92000,58.03000,55.38000,55.47000,48.34900,-3.78%,2206650 +2020-06-11,54.10000,54.48000,52.12000,52.49000,45.75100,-5.37%,1888398 +2020-06-12,54.00000,54.40000,51.50000,52.89000,46.10000,0.76%,1747736 +2020-06-15,51.83000,53.93000,51.25000,53.46000,46.59700,1.08%,1946511 +2020-06-16,54.80000,55.04000,53.61000,54.50000,47.50300,1.95%,2564726 +2020-06-17,54.51000,54.63000,53.50000,53.66000,46.77100,-1.54%,2102312 +2020-06-18,53.50000,53.65000,52.66000,53.11000,46.29200,-1.02%,2023729 +2020-06-19,54.14000,54.78000,53.32000,53.81000,46.90200,1.32%,4682561 +2020-06-22,53.69000,53.95000,52.94000,53.82000,46.91100,0.02%,1285013 +2020-06-23,54.29000,54.54000,53.41000,53.48000,46.61400,-0.63%,1589496 +2020-06-24,53.00000,53.58000,51.58000,52.01000,45.33300,-2.75%,2300057 +2020-06-25,51.66000,52.31000,51.17000,51.87000,45.21100,-0.27%,2493768 +2020-06-26,51.76000,52.33000,50.43000,50.55000,44.06000,-2.54%,8788324 +2020-06-29,50.96000,51.97000,50.93000,51.97000,45.29800,2.81%,1604466 +2020-06-30,51.28000,52.57000,50.83000,52.19000,45.91300,0.42%,2559771 +2020-07-01,52.32000,52.58000,51.46000,51.68000,45.46500,-0.98%,1634546 +2020-07-02,52.32000,52.75000,51.54000,51.80000,45.57000,0.23%,2371492 +2020-07-06,52.22000,52.46000,51.30000,51.74000,45.51800,-0.12%,2284151 +2020-07-07,51.01000,51.32000,50.17000,50.22000,44.18000,-2.94%,1619302 +2020-07-08,50.32000,50.53000,49.40000,50.29000,44.24200,0.14%,1975238 +2020-07-09,50.19000,50.27000,48.39000,48.88000,43.00200,-2.80%,1575881 +2020-07-10,48.76000,49.54000,48.25000,49.36000,43.42400,0.98%,1841213 +2020-07-13,49.61000,50.66000,49.26000,49.87000,43.87200,1.03%,2143738 +2020-07-14,49.63000,51.00000,49.51000,50.93000,44.80500,2.13%,1669767 +2020-07-15,51.49000,52.28000,51.19000,52.09000,45.82500,2.28%,1642780 +2020-07-16,51.92000,52.72000,51.58000,52.42000,46.11600,0.63%,1387503 +2020-07-17,52.60000,53.35000,52.38000,53.13000,46.74000,1.35%,1139935 +2020-07-20,53.26000,53.42000,52.52000,53.15000,46.75800,0.04%,2959624 +2020-07-21,53.54000,56.05000,53.54000,55.99000,49.25600,5.34%,2661299 +2020-07-22,56.00000,56.33000,55.52000,56.16000,49.40600,0.30%,1531696 +2020-07-23,56.27000,57.05000,56.04000,56.55000,49.74900,0.69%,1685157 +2020-07-24,56.75000,57.63000,56.14000,56.50000,49.70500,-0.09%,1504378 +2020-07-27,56.27000,57.52000,55.74000,57.48000,50.56700,1.73%,1704556 +2020-07-28,57.34000,57.59000,56.49000,56.58000,49.77600,-1.57%,1524468 +2020-07-29,56.88000,57.99000,56.53000,57.70000,50.76100,1.98%,1894068 +2020-07-30,56.81000,57.00000,55.60000,56.48000,49.68800,-2.11%,2437405 +2020-07-31,56.43000,56.50000,53.91000,54.62000,48.05100,-3.29%,4728200 +2020-08-03,55.55000,58.31000,55.54000,58.04000,51.06000,6.26%,2856062 +2020-08-04,57.76000,58.34000,57.03000,57.83000,50.87500,-0.36%,1888482 +2020-08-05,58.64000,58.97000,57.09000,57.60000,50.67300,-0.40%,2764599 +2020-08-06,52.50000,55.45000,52.11000,53.11000,46.72300,-7.80%,5229135 +2020-08-07,52.62000,52.74000,51.61000,52.58000,46.25700,-1.00%,2844789 +2020-08-10,52.58000,53.81000,52.35000,53.06000,46.67900,0.91%,2161747 +2020-08-11,53.36000,53.92000,52.85000,53.04000,46.66100,-0.04%,1782390 +2020-08-12,53.48000,54.17000,53.26000,53.82000,47.34700,1.47%,1635241 +2020-08-13,53.42000,53.65000,52.26000,52.43000,46.12500,-2.58%,2608926 +2020-08-14,52.20000,53.70000,51.92000,53.68000,47.22400,2.38%,1985671 +2020-08-17,53.70000,53.78000,52.60000,52.73000,46.38900,-1.77%,1612388 +2020-08-18,52.70000,53.29000,51.93000,52.05000,45.79000,-1.29%,1724222 +2020-08-19,51.98000,52.63000,51.51000,51.64000,45.43000,-0.79%,1358715 +2020-08-20,51.37000,51.53000,50.04500,50.16000,44.12800,-2.87%,1729663 +2020-08-21,49.95000,50.32000,49.59000,49.85000,43.85500,-0.62%,1628992 +2020-08-24,50.23000,50.27000,49.44000,49.80000,43.81100,-0.10%,1365943 +2020-08-25,49.85000,50.60000,49.46000,50.56000,44.47900,1.53%,1781208 +2020-08-26,50.21000,51.10000,49.94000,50.95000,44.82300,0.77%,2038282 +2020-08-27,51.19000,51.46000,50.26000,50.67000,44.57600,-0.55%,1932032 +2020-08-28,50.60000,50.79000,49.98000,50.50000,44.42700,-0.34%,1119865 +2020-08-31,50.25000,51.23000,50.22000,50.76000,44.65500,0.51%,2279021 +2020-09-01,50.52000,50.74000,48.57000,49.34000,43.40600,-2.80%,2033147 +2020-09-02,49.62000,51.28000,49.33000,50.99000,44.85800,3.34%,2355425 +2020-09-03,51.35000,51.90000,49.46000,50.02000,44.00400,-1.90%,3189695 +2020-09-04,50.17000,50.21000,49.00000,49.72000,43.74100,-0.60%,2368963 +2020-09-08,49.67000,49.93000,48.82000,49.27000,43.34500,-0.91%,2825949 +2020-09-09,49.56000,50.04000,48.96000,49.54000,43.58200,0.55%,1560330 +2020-09-10,49.31000,49.55000,48.51000,48.54000,42.70200,-2.02%,2393970 +2020-09-11,48.84000,48.84000,47.86000,48.38000,42.56200,-0.33%,1481044 +2020-09-14,48.61000,48.99000,46.93000,47.05000,41.39200,-2.75%,4552093 +2020-09-15,47.44000,47.77000,46.53000,46.55000,40.95200,-1.06%,2600277 +2020-09-16,46.74000,47.70000,46.70000,47.21000,41.53200,1.42%,4038243 +2020-09-17,46.70000,47.36000,45.89000,47.30000,41.61200,0.19%,3926799 +2020-09-18,47.30000,48.33000,47.23000,47.68000,41.94600,0.80%,4227480 +2020-09-21,47.03000,47.35700,46.48000,47.10000,41.43600,-1.22%,2632388 +2020-09-22,47.10000,47.52500,46.83200,47.08000,41.41800,-0.04%,2423527 +2020-09-23,47.20000,47.21000,45.24000,45.25000,39.80800,-3.89%,2526306 +2020-09-24,45.50000,46.23000,44.65000,45.81000,40.30100,1.24%,2880580 +2020-09-25,46.70000,47.68000,46.28000,47.43000,41.72600,3.54%,2944848 +2020-09-28,47.97000,48.54000,47.46000,47.55000,41.83100,0.25%,1837230 +2020-09-29,47.63000,47.68000,46.74000,46.89000,41.25100,-1.39%,1546368 +2020-09-30,46.59000,47.41000,46.34200,46.95000,41.73100,0.13%,3222041 +2020-10-01,47.19000,47.20000,45.81000,46.08000,40.95800,-1.85%,2115029 +2020-10-02,45.52000,46.76500,45.29000,46.30000,41.15300,0.48%,1747173 +2020-10-05,46.50000,47.43000,46.07000,47.15000,41.90900,1.84%,2820863 +2020-10-06,47.59000,47.80000,46.32000,46.47000,41.30400,-1.44%,1854283 +2020-10-07,46.55000,47.43000,46.54000,47.15000,41.90900,1.46%,1758654 +2020-10-08,47.29000,48.73000,46.80000,48.68000,43.26900,3.24%,1774793 +2020-10-09,48.92000,48.93000,47.81000,48.03000,42.69100,-1.34%,2002519 +2020-10-12,48.23000,48.51000,47.88000,48.32000,42.94900,0.60%,1138293 +2020-10-13,47.80000,48.34000,47.68000,47.92000,42.59300,-0.83%,1256476 +2020-10-14,48.00000,48.90000,47.73000,48.37000,42.99300,0.94%,1240600 +2020-10-15,47.74000,48.95000,47.48100,48.92000,43.48200,1.14%,1180127 +2020-10-16,48.89000,49.35000,48.36000,48.79000,43.36700,-0.27%,1284587 +2020-10-19,48.78000,49.24000,47.80000,47.90000,42.57600,-1.82%,1791457 +2020-10-20,48.23000,48.46000,47.69000,47.71000,42.40700,-0.40%,1678557 +2020-10-21,47.47000,48.26000,47.31000,47.83000,42.51300,0.25%,1294435 +2020-10-22,47.90000,48.89500,47.90000,48.77000,43.34900,1.97%,1396519 +2020-10-23,49.11000,49.54500,48.75000,49.34000,43.85500,1.17%,1290025 +2020-10-26,48.88000,49.13000,47.69000,48.03000,42.69100,-2.66%,1643069 +2020-10-27,47.85000,48.39000,47.47000,47.48000,42.20200,-1.15%,1473210 +2020-10-28,46.55000,47.01000,45.88000,45.96000,40.85100,-3.20%,1698131 +2020-10-29,45.83000,46.15000,44.91500,45.61000,40.54000,-0.76%,1894122 +2020-10-30,45.49000,46.26000,45.15000,45.79000,40.70000,0.39%,4173801 +2020-11-02,46.80000,47.84000,46.26000,47.52000,42.23800,3.78%,2496524 +2020-11-03,48.53000,49.40500,48.44000,48.79000,43.36700,2.67%,2180132 +2020-11-04,50.00000,50.83500,49.30000,49.44000,43.94400,1.33%,2901723 +2020-11-05,51.51000,54.28000,51.50000,53.06000,47.16200,7.32%,4444006 +2020-11-06,53.23000,53.55000,52.24000,52.64000,46.78900,-0.79%,2255631 +2020-11-09,55.50000,56.30000,54.03000,55.41000,49.25100,5.26%,3043685 +2020-11-10,55.60000,57.83000,55.21000,57.37000,50.99300,3.54%,3553220 +2020-11-11,57.54000,57.68500,55.88400,56.23000,49.98000,-1.99%,1899383 +2020-11-12,55.64000,56.49000,55.20000,56.00000,49.77500,-0.41%,1612050 +2020-11-13,56.36000,57.59000,55.99000,57.43000,51.04600,2.55%,1435189 +2020-11-16,58.50000,59.19000,58.02000,58.47000,51.97100,1.81%,2167212 +2020-11-17,55.00000,55.34000,53.20000,54.68000,48.60200,-6.48%,3749739 +2020-11-18,55.11000,55.95000,53.19000,53.32000,47.39300,-2.49%,2497381 +2020-11-19,52.98000,52.98000,51.51000,52.29000,46.47800,-1.93%,2834146 +2020-11-20,52.08000,52.55000,51.27000,51.86000,46.09500,-0.82%,2449677 +2020-11-23,52.35000,52.75000,51.70000,52.29000,46.47800,0.83%,1982639 +2020-11-24,52.89000,54.13000,52.40000,53.97000,47.97100,3.21%,2258231 +2020-11-25,54.03000,54.13000,53.20000,53.77000,47.79300,-0.37%,1908810 +2020-11-27,53.59000,54.25000,53.48500,53.78000,47.80200,0.02%,788108 +2020-11-30,53.90000,54.80000,53.49500,54.59000,48.52200,1.51%,5380611 +2020-12-01,55.40000,55.44000,53.86500,54.03000,48.02400,-1.03%,2150261 +2020-12-02,53.87000,55.85500,53.80000,55.65000,49.46400,3.00%,3001465 +2020-12-03,55.72000,56.18000,54.90000,55.43000,49.26800,-0.40%,3345166 +2020-12-04,55.72000,56.99000,55.07000,56.99000,50.65500,2.81%,2223661 +2020-12-07,56.63000,56.63000,55.05800,55.40000,49.24200,-2.79%,2778222 +2020-12-08,55.29000,56.63000,55.14000,56.47000,50.19300,1.93%,1487530 +2020-12-09,56.46000,56.69000,55.42000,56.15000,49.90800,-0.57%,1245625 +2020-12-10,55.71000,56.05000,55.23000,55.45000,49.28600,-1.25%,1649694 +2020-12-11,55.09000,55.13000,53.93000,54.28000,48.24600,-2.11%,2268142 +2020-12-14,54.91000,55.02000,53.36000,53.55000,47.59700,-1.34%,1953832 +2020-12-15,54.05000,55.22000,53.99800,54.92000,48.81500,2.56%,1494301 +2020-12-16,54.71000,54.86000,54.12000,54.24000,48.21100,-1.24%,1139148 +2020-12-17,54.61000,54.66000,53.65500,54.22000,48.19300,-0.04%,3102618 +2020-12-18,54.18000,55.02500,53.82000,54.96000,48.85100,1.36%,2925605 +2020-12-21,54.00000,54.44000,53.30100,54.02000,48.01500,-1.71%,1740582 +2020-12-22,54.10000,54.42000,53.55000,53.63000,47.66900,-0.72%,1171771 +2020-12-23,53.77000,54.28700,53.64000,53.86000,47.87300,0.43%,925218 +2020-12-24,53.93000,54.07000,53.31000,53.80000,47.82000,-0.11%,349623 +2020-12-28,54.09000,54.43000,53.31000,53.66000,47.69500,-0.26%,974523 +2020-12-29,53.88000,54.09000,53.14000,53.50000,47.55300,-0.30%,925538 +2020-12-30,53.57000,53.84000,53.12000,53.49000,47.54400,-0.02%,1122186 +2020-12-31,52.95000,53.63000,52.64000,53.56000,48.03800,0.13%,1251811 +2021-01-04,53.88000,54.04000,52.11000,52.93000,47.47300,-1.18%,2861028 +2021-01-05,53.07000,53.65000,51.93000,53.12000,47.64400,0.36%,1846340 +2021-01-06,53.39000,55.20000,53.23200,55.06000,49.38400,3.65%,2776063 +2021-01-07,55.21000,56.56000,55.06000,56.31000,50.50500,2.27%,3344742 +2021-01-08,56.65000,56.99000,55.55000,55.91000,50.14600,-0.71%,2137462 +2021-01-11,55.60000,56.33000,55.47000,55.74000,49.99300,-0.30%,1271461 +2021-01-12,55.90000,56.24000,55.47000,55.99000,50.21800,0.45%,1189239 +2021-01-13,55.91000,56.24000,55.39000,55.40000,49.68900,-1.05%,994185 +2021-01-14,55.34000,55.91000,54.76000,55.39000,49.68000,-0.02%,1681250 +2021-01-15,55.33000,55.57500,54.20000,55.44000,49.72400,0.09%,1257991 +2021-01-19,55.63000,55.73000,54.54000,54.81000,49.15900,-1.14%,1674917 +2021-01-20,54.82000,55.03000,54.19000,54.59000,48.96200,-0.40%,1605920 +2021-01-21,54.45000,55.31000,53.15000,55.07000,49.39300,0.88%,1995097 +2021-01-22,54.88000,55.73000,54.70000,55.39000,49.68000,0.58%,1326282 +2021-01-25,54.94000,55.29500,54.38000,55.03000,49.35700,-0.65%,1429925 +2021-01-26,55.15000,55.84500,54.94000,55.48000,49.76000,0.82%,893714 +2021-01-27,54.98000,55.62000,54.71000,55.29000,49.59000,-0.34%,2733821 +2021-01-28,55.45000,56.32000,55.25000,55.57000,49.84100,0.51%,1856098 +2021-01-29,55.63000,55.81000,53.22000,53.73000,48.19100,-3.31%,2622113 +2021-02-01,53.93000,54.88000,53.82000,54.48000,48.86300,1.40%,1593098 +2021-02-02,55.80000,56.27000,54.47000,54.54000,48.91700,0.11%,1570206 +2021-02-03,54.19000,54.57000,53.71000,54.40000,48.79200,-0.26%,1312446 +2021-02-04,54.71000,56.47000,54.36000,55.98000,50.20900,2.90%,2823609 +2021-02-05,55.20000,55.75000,53.01000,54.26000,48.66600,-3.07%,3019134 +2021-02-08,54.35000,54.50000,51.81000,52.91000,47.45500,-2.49%,4018673 +2021-02-09,53.15000,53.48400,52.24000,52.95000,47.49100,0.08%,2215768 +2021-02-10,53.20000,53.51000,52.83000,53.06000,47.59000,0.21%,1797183 +2021-02-11,53.12000,53.18000,51.85000,52.41000,47.00700,-1.23%,1754523 +2021-02-12,52.00000,52.41000,51.53500,51.86000,46.51400,-1.05%,1983492 +2021-02-16,52.13000,52.18900,51.46000,51.75000,46.41500,-0.21%,2043217 +2021-02-17,51.50000,52.11000,50.78000,51.72000,46.38800,-0.06%,2137808 +2021-02-18,51.50000,51.67000,51.10000,51.37000,46.07400,-0.68%,2042409 +2021-02-19,51.34000,52.13000,51.27000,52.00000,46.63900,1.23%,2368373 +2021-02-22,52.02000,52.34000,51.53000,52.13000,46.75600,0.25%,1740789 +2021-02-23,52.34000,52.60000,51.51000,51.98000,46.62100,-0.29%,2201642 +2021-02-24,52.05000,53.16000,51.95000,52.55000,47.13200,1.10%,2366852 +2021-02-25,52.73000,53.44000,51.88000,52.14000,46.76500,-0.78%,2039304 +2021-02-26,52.15000,52.21500,51.38000,51.52000,46.20900,-1.19%,2848455 +2021-03-01,51.94000,53.04300,51.83000,52.75000,47.31200,2.39%,1887134 +2021-03-02,53.06000,53.34000,52.76000,52.97000,47.50900,0.42%,1984323 +2021-03-03,52.78000,53.47500,52.48000,53.25000,47.76000,0.53%,2180021 +2021-03-04,53.02000,53.35000,51.63000,52.20000,46.81800,-1.97%,2486753 +2021-03-05,52.50000,53.68000,51.93000,53.49000,47.97500,2.47%,2485442 +2021-03-08,54.06000,55.17000,53.62000,54.70000,49.06100,2.26%,1744287 +2021-03-09,54.76000,55.54000,54.30000,54.31000,48.71100,-0.71%,1839584 +2021-03-10,54.78000,56.42000,54.14000,56.17000,50.37900,3.42%,1840681 +2021-03-11,56.17000,56.58000,55.38000,55.72000,49.97600,-0.80%,2276072 +2021-03-12,56.17000,57.68000,55.91000,57.35000,51.43800,2.93%,2233228 +2021-03-15,57.26000,58.08000,57.11700,58.00000,52.02100,1.13%,1523136 +2021-03-16,57.85000,58.08000,57.27000,57.27000,51.36600,-1.26%,1516881 +2021-03-17,57.63000,58.40000,57.41000,57.94000,51.96700,1.17%,1797733 +2021-03-18,57.81000,58.89000,57.81000,58.28000,52.27200,0.59%,1606504 +2021-03-19,58.09000,59.39000,58.01000,58.68000,52.63000,0.69%,3672059 +2021-03-22,58.51000,59.22000,58.13000,59.14000,53.04300,0.78%,2037031 +2021-03-23,59.02000,59.19000,57.55000,57.70000,51.75100,-2.43%,1900540 +2021-03-24,57.81000,60.15000,57.73000,59.11000,53.01600,2.44%,2048892 +2021-03-25,59.32000,60.66000,58.61000,60.39000,54.16400,2.17%,1816500 +2021-03-26,61.00000,61.90000,60.85000,61.86000,55.48300,2.43%,1926181 +2021-03-29,61.71000,62.76000,61.55000,62.46000,56.02100,0.97%,1989366 +2021-03-30,62.51000,62.96000,61.94500,62.28000,55.85900,-0.29%,1550255 +2021-03-31,61.80000,62.07000,60.73000,60.75000,54.92300,-2.46%,2311781 +2021-04-01,60.58000,60.93000,59.40500,60.88000,55.04000,0.21%,1610413 +2021-04-05,61.05000,61.21200,60.07000,60.54000,54.73300,-0.56%,1871371 +2021-04-06,60.79000,61.08000,60.17000,60.24000,54.46200,-0.50%,1410519 +2021-04-07,60.36000,60.78000,60.14000,60.70000,54.87800,0.76%,1288145 +2021-04-08,60.29000,60.59000,58.81500,59.25000,53.56700,-2.39%,1708946 +2021-04-09,59.43000,60.05000,59.34000,60.05000,54.29000,1.35%,1284168 +2021-04-12,60.05000,61.16000,60.05000,60.86000,55.02200,1.35%,1645282 +2021-04-13,60.73000,60.73000,59.38000,60.14000,54.37100,-1.18%,1824510 +2021-04-14,59.97000,61.12000,59.96000,60.82000,54.98600,1.13%,1343193 +2021-04-15,60.55000,61.09000,60.41000,60.87000,55.03100,0.08%,1777146 +2021-04-16,61.05000,61.45500,60.42500,61.31000,55.42900,0.72%,1660351 +2021-04-19,61.58000,61.77000,60.89000,61.23000,55.35700,-0.13%,1480508 +2021-04-20,60.50000,61.30000,60.41000,61.05000,55.19400,-0.29%,1198032 +2021-04-21,61.53000,62.11000,61.33000,61.71000,55.79100,1.08%,1413941 +2021-04-22,61.72000,61.95000,60.60000,60.69000,54.86900,-1.65%,1867767 +2021-04-23,60.70000,61.57000,60.19300,61.41000,55.51900,1.19%,1350921 +2021-04-26,61.57000,61.57000,60.29000,60.48000,54.67900,-1.51%,1527574 +2021-04-27,60.26000,60.26000,59.42000,59.76000,54.02800,-1.19%,1742416 +2021-04-28,59.59000,60.79000,59.56000,60.08000,54.31700,0.54%,1418793 +2021-04-29,60.30000,60.73000,60.29000,60.66000,54.84100,0.97%,1279664 +2021-04-30,60.88000,60.91000,60.12000,60.34000,54.55200,-0.53%,2070886 +2021-05-03,60.90000,61.85500,60.55000,61.55000,55.64600,2.01%,2192282 +2021-05-04,61.60000,62.04000,61.27000,62.02000,56.07100,0.76%,1910101 +2021-05-05,61.40000,61.41000,59.45000,60.83000,54.99500,-1.92%,2991400 +2021-05-06,55.69000,56.65000,54.13000,56.54000,51.11700,-7.05%,7120494 +2021-05-07,56.55000,58.73000,56.55000,58.16000,52.58100,2.87%,3158291 +2021-05-10,56.86000,59.51500,56.86000,58.33000,52.73500,0.29%,3285010 +2021-05-11,58.00000,58.19000,55.95000,56.17000,50.78200,-3.70%,2441385 +2021-05-12,56.37000,56.82000,55.55000,55.81000,50.45700,-0.64%,2666699 +2021-05-13,55.80000,56.59000,55.60000,56.10000,50.71900,0.52%,2565923 +2021-05-14,56.25000,56.44000,55.91000,56.34000,50.93600,0.43%,2137148 +2021-05-17,56.18000,56.81000,55.77000,56.45000,51.03500,0.20%,1964208 +2021-05-18,56.27000,56.54500,55.65300,56.27000,50.87300,-0.32%,1782245 +2021-05-19,55.95000,56.46000,55.24000,55.94000,50.57400,-0.59%,3432525 +2021-05-20,55.98000,57.44500,55.76000,57.05000,51.57800,1.98%,2246652 +2021-05-21,57.36000,58.28000,57.19000,57.34000,51.84000,0.51%,1697926 +2021-05-24,57.64000,57.64000,56.62000,56.63000,51.19800,-1.24%,1260549 +2021-05-25,56.41000,56.68000,55.53000,55.62000,50.28500,-1.78%,2076951 +2021-05-26,55.58000,56.23000,54.77000,56.08000,50.70100,0.83%,2531200 +2021-05-27,56.41000,56.64000,55.96000,56.07000,50.69200,-0.02%,3727193 +2021-05-28,56.35000,56.39100,55.91000,56.07000,50.69200,,1612951 +2021-06-01,56.09500,56.26000,55.27500,55.56000,50.23100,-0.91%,1808731 +2021-06-02,55.93000,56.46000,55.44000,56.19000,50.80000,1.13%,2220450 +2021-06-03,55.89000,56.61500,55.89000,56.35000,50.94500,0.28%,1373354 +2021-06-04,56.58000,56.64000,56.22000,56.56000,51.13500,0.37%,1789749 +2021-06-07,56.87000,59.09000,56.74000,58.90000,53.25000,4.14%,3846023 +2021-06-08,58.95000,59.49000,58.14000,58.84000,53.19600,-0.10%,3566736 +2021-06-09,59.05000,59.37000,58.51000,58.56000,52.94300,-0.48%,1735532 +2021-06-10,58.85000,60.16000,58.54000,60.01000,54.25400,2.48%,2860229 +2021-06-11,60.32000,60.38000,59.12400,59.31000,53.62100,-1.17%,3762472 +2021-06-14,59.09000,59.33000,57.73000,58.33000,52.73500,-1.65%,2781216 +2021-06-15,58.38000,58.63000,57.95000,58.27000,52.68100,-0.10%,1812298 +2021-06-16,58.26000,58.56000,57.33000,57.50000,51.98500,-1.32%,2116969 +2021-06-17,57.83000,57.83000,56.31000,57.39000,51.88500,-0.19%,2345854 +2021-06-18,56.76000,57.01000,55.94000,56.05000,50.67400,-2.33%,4153149 +2021-06-21,56.30000,56.91000,56.14000,56.68000,51.24300,1.12%,2025774 +2021-06-22,56.65000,56.84000,56.03000,56.69000,51.25200,0.02%,2349451 +2021-06-23,56.82000,56.83000,55.63000,56.28000,50.88200,-0.72%,2425345 +2021-06-24,56.38000,56.51000,55.91000,56.19000,50.80000,-0.16%,1421790 +2021-06-25,56.21000,57.60000,55.91000,57.28000,51.78600,1.94%,5591740 +2021-06-28,57.28000,57.51000,56.70000,57.25000,51.75900,-0.05%,1705452 +2021-06-29,57.46000,58.15000,57.26000,57.40000,51.89400,0.26%,2040504 +2021-06-30,57.00000,57.20500,56.57000,57.09000,52.05800,-0.54%,2120292 +2021-07-01,57.14000,58.40000,57.14000,57.94000,52.83300,1.49%,1628533 +2021-07-02,57.82000,58.01000,57.19000,57.88000,52.77800,-0.10%,1436739 +2021-07-06,57.63000,57.68500,56.25000,56.95000,51.93000,-1.61%,2097655 +2021-07-07,56.90000,57.42500,56.66000,57.02000,51.99400,0.12%,1859730 +2021-07-08,56.57000,56.87100,55.94000,56.62000,51.62900,-0.70%,2203360 +2021-07-09,57.13000,57.49000,56.94000,57.18000,52.14000,0.99%,1299712 +2021-07-12,56.94000,57.70000,56.74000,57.44000,52.37700,0.45%,1296077 +2021-07-13,57.35000,57.69000,56.86000,57.10000,52.06700,-0.59%,1347423 +2021-07-14,57.14000,57.35500,56.74000,57.07000,52.03900,-0.05%,1189435 +2021-07-15,56.71000,57.16500,56.71000,56.77000,51.76600,-0.53%,975032 +2021-07-16,56.78000,57.29000,56.43500,56.82000,51.81100,0.09%,1332714 +2021-07-19,56.40000,56.75000,55.50000,56.02000,51.08200,-1.41%,1718268 +2021-07-20,57.88000,59.87000,57.42000,57.69000,52.60500,2.98%,4506098 +2021-07-21,57.93000,58.62000,57.66000,58.60000,53.43400,1.58%,4157155 +2021-07-22,58.45000,59.13500,58.12000,59.03000,53.82700,0.73%,2037425 +2021-07-23,59.45000,59.71000,59.08000,59.20000,53.98200,0.29%,1466146 +2021-07-26,59.23000,59.94000,58.74500,58.98000,53.78100,-0.37%,1556147 +2021-07-27,58.80000,59.78000,58.39000,59.42000,54.18200,0.75%,1498632 +2021-07-28,59.36000,59.95500,59.06000,59.65000,54.39200,0.39%,1614333 +2021-07-29,60.00000,60.24000,59.74000,59.99000,54.70200,0.57%,1181276 +2021-07-30,59.99000,60.38000,59.15000,59.38000,54.14600,-1.02%,4612070 +2021-08-02,59.43000,59.93000,59.09000,59.57000,54.31900,0.32%,2136406 +2021-08-03,59.51000,59.78500,58.65000,59.63000,54.37400,0.10%,3234378 +2021-08-04,59.17000,59.93000,58.91000,58.98000,53.78100,-1.09%,2574871 +2021-08-05,54.91000,55.20000,50.51500,50.57000,46.11200,-14.26%,9623778 +2021-08-06,50.46000,51.62000,50.18000,50.99000,46.49500,0.83%,4583282 +2021-08-09,50.98000,52.21000,50.38500,50.70000,46.23100,-0.57%,3165589 +2021-08-10,50.45000,51.06000,49.37000,51.01000,46.51400,0.61%,4340340 +2021-08-11,51.20000,52.04000,50.88000,51.69000,47.13400,1.33%,3449032 +2021-08-12,51.60000,52.09000,50.99000,52.08000,47.48900,0.75%,1807512 +2021-08-13,52.08000,52.29000,51.64100,51.70000,47.14300,-0.73%,1831658 +2021-08-16,51.70000,52.55000,51.41600,52.43000,47.80800,1.41%,2395946 +2021-08-17,52.30000,52.67000,51.69900,52.61000,47.97200,0.34%,1701690 +2021-08-18,52.55000,52.55000,51.52000,51.53000,46.98800,-2.05%,1795967 +2021-08-19,51.31000,52.04000,50.99000,51.32000,46.79600,-0.41%,2251229 +2021-08-20,51.09000,51.87500,50.85000,51.39000,46.86000,0.14%,2980410 +2021-08-23,51.62000,52.39000,51.49000,52.18000,47.58000,1.54%,2216205 +2021-08-24,52.19000,52.21000,51.49000,51.77000,47.20700,-0.79%,2122938 +2021-08-25,51.76000,52.04500,51.00000,51.77000,47.20700,,1899292 +2021-08-26,51.59000,51.74000,50.91500,51.30000,46.77800,-0.91%,2169589 +2021-08-27,51.47000,52.08000,51.30000,51.74000,47.17900,0.86%,1786774 +2021-08-30,51.75000,51.96000,51.49500,51.51000,46.96900,-0.44%,1725829 +2021-08-31,51.38000,52.56000,51.34000,52.49000,47.86300,1.90%,2920254 +2021-09-01,52.40000,52.47000,51.52000,52.40000,47.78100,-0.17%,2801382 +2021-09-02,52.40000,53.68600,52.40000,53.57000,48.84800,2.23%,2025837 +2021-09-03,53.56000,53.86000,53.37000,53.64000,48.91200,0.13%,1629578 +2021-09-07,53.60000,53.96000,53.14000,53.72000,48.98500,0.15%,2133003 +2021-09-08,53.55000,53.88000,53.21000,53.49000,48.77500,-0.43%,1663177 +2021-09-09,53.46500,53.73000,53.13000,53.29000,48.59300,-0.37%,1626447 +2021-09-10,53.40000,53.52800,52.54000,52.82000,48.16400,-0.88%,2330698 +2021-09-13,53.00000,53.49500,52.78000,52.95000,48.28300,0.25%,2460170 +2021-09-14,53.07000,53.35000,52.04000,52.13000,47.53500,-1.55%,3163560 +2021-09-15,52.01000,53.10000,51.69000,53.02000,48.34600,1.71%,2591623 +2021-09-16,53.13000,53.39000,52.43000,52.73000,48.08200,-0.55%,2703745 +2021-09-17,52.59000,53.46500,52.35000,52.57000,47.93600,-0.30%,7119385 +2021-09-20,52.00000,52.32000,51.01000,51.55000,47.00600,-1.94%,3503357 +2021-09-21,51.85000,52.19000,50.85000,51.04000,46.54100,-0.99%,2935299 +2021-09-22,51.42000,51.73000,50.99000,51.01000,46.51400,-0.06%,2271756 +2021-09-23,51.13000,51.95000,51.05000,51.36000,46.83300,0.69%,1964294 +2021-09-24,51.37000,51.82000,51.16000,51.19000,46.67800,-0.33%,2031268 +2021-09-27,51.21000,51.89000,51.21000,51.50000,46.96000,0.61%,3299602 +2021-09-28,51.50000,51.84000,50.96000,51.17000,46.65900,-0.64%,5819354 +2021-09-29,51.44000,51.78500,51.11000,51.59000,47.04200,0.82%,6371653 +2021-09-30,51.50000,51.62000,49.44000,49.46000,45.54800,-4.13%,6558473 +2021-10-01,49.68000,50.18000,48.84000,50.01000,46.05400,1.11%,7010383 +2021-10-04,49.81000,50.79000,49.18500,49.53000,45.61200,-0.96%,7179685 +2021-10-05,49.57000,49.93000,48.91000,49.18000,45.29000,-0.71%,4247056 +2021-10-06,48.86000,49.02000,47.74500,48.66000,44.81100,-1.06%,4004177 +2021-10-07,48.88000,49.76000,48.84700,49.00000,45.12400,0.70%,2773809 +2021-10-08,48.96000,49.32000,48.68000,48.71000,44.85700,-0.59%,2257913 +2021-10-11,48.61000,49.25000,48.60000,48.72000,44.86600,0.02%,2738482 +2021-10-12,48.76000,48.84000,47.99000,48.06000,44.25800,-1.35%,3006149 +2021-10-13,47.94000,48.15000,47.20000,47.74000,43.96400,-0.67%,3613152 +2021-10-14,48.38000,48.68500,48.00000,48.63000,44.78300,1.86%,3027324 +2021-10-15,48.87000,49.26000,48.53000,48.54000,44.70000,-0.19%,2014195 +2021-10-18,48.28000,48.28000,47.33000,47.63000,43.86200,-1.87%,2818525 +2021-10-19,47.93000,48.76000,47.86000,48.63000,44.78300,2.10%,3783122 +2021-10-20,48.73000,49.55500,48.72000,49.26000,45.36400,1.30%,5149910 +2021-10-21,49.28000,49.42000,48.53000,49.06000,45.17900,-0.41%,3644372 +2021-10-22,49.11000,49.60000,49.01000,49.57000,45.64900,1.04%,2198448 +2021-10-25,49.73000,49.73000,48.68000,48.73000,44.87500,-1.69%,2409995 +2021-10-26,48.98000,49.00000,48.28000,48.70000,44.84800,-0.06%,2417096 +2021-10-27,48.93000,48.93000,47.40500,47.44000,43.68700,-2.59%,3435026 +2021-10-28,47.57500,48.03000,47.15000,47.72000,43.94500,0.59%,4778704 +2021-10-29,47.50000,48.09000,47.48000,47.81000,44.02800,0.19%,8410502 +2021-11-01,47.71000,48.74500,47.53000,48.62000,44.77400,1.69%,4012241 +2021-11-02,49.30000,49.91000,48.41000,48.89000,45.02300,0.56%,4498790 +2021-11-03,48.89000,50.53000,48.71000,50.40000,46.41300,3.09%,4167656 +2021-11-04,50.29000,50.34500,48.91000,49.16000,45.27100,-2.46%,2798909 +2021-11-05,49.46000,50.25000,49.20100,49.54000,45.62100,0.77%,2707302 +2021-11-08,49.54000,50.15000,49.54000,49.63000,45.70400,0.18%,3651925 +2021-11-09,50.47000,50.54900,48.71000,49.32000,45.41900,-0.62%,3674738 +2021-11-10,49.23000,50.40000,49.23000,50.30000,46.32100,1.99%,3368028 +2021-11-11,50.11000,50.32000,49.51000,49.88000,45.93400,-0.83%,3614850 +2021-11-12,50.35000,51.48000,50.21000,51.44000,47.37100,3.13%,3767162 +2021-11-15,51.41000,51.48000,50.35000,50.46000,46.46900,-1.91%,2539928 +2021-11-16,50.50000,50.82000,50.02000,50.04000,46.08200,-0.83%,2274364 +2021-11-17,49.99000,50.24000,49.71500,49.73000,45.79600,-0.62%,2000910 +2021-11-18,49.77000,49.77000,49.08200,49.33000,45.42800,-0.80%,2254819 +2021-11-19,49.35000,49.91000,48.43000,48.44000,44.60800,-1.80%,3982539 +2021-11-22,48.41000,48.94000,47.76000,48.29000,44.47000,-0.31%,3304672 +2021-11-23,48.22000,49.33000,48.16500,49.14000,45.25300,1.76%,3642408 +2021-11-24,49.14000,49.70000,48.62000,48.78000,44.92100,-0.73%,2478704 +2021-11-26,48.20000,48.25000,47.14000,47.60000,43.83500,-2.42%,2473555 +2021-11-29,47.76000,48.25000,47.28000,47.47000,43.71500,-0.27%,3151875 +2021-11-30,47.10000,47.57000,46.20000,46.23000,42.57300,-2.61%,7108340 +2021-12-01,46.91000,47.10500,45.85000,45.87000,42.24200,-0.78%,3843306 +2021-12-02,46.37000,47.25000,46.28000,46.81000,43.10700,2.05%,3424384 +2021-12-03,46.99000,47.71000,46.78700,47.02000,43.30100,0.45%,2664922 +2021-12-06,47.71000,48.36000,47.51000,47.70000,43.92700,1.45%,3105980 +2021-12-07,47.80000,48.39500,47.54000,48.10000,44.29500,0.84%,3773665 +2021-12-08,48.29000,48.71000,47.96500,48.25000,44.43300,0.31%,3112559 +2021-12-09,48.26000,48.84000,48.08000,48.48000,44.64500,0.48%,2103055 +2021-12-10,48.71000,48.83000,48.02000,48.49000,44.65400,0.02%,2087827 +2021-12-13,48.34000,48.79000,48.01000,48.44000,44.60800,-0.10%,2404615 +2021-12-14,48.37000,49.47000,48.33500,48.93000,45.06000,1.01%,3750541 +2021-12-15,49.06500,49.40000,48.75000,49.21000,45.31700,0.57%,2891405 +2021-12-16,49.31000,50.07000,49.28000,49.44000,45.52900,0.47%,2870126 +2021-12-17,49.59000,49.89000,48.92000,49.65000,45.72300,0.42%,6852787 +2021-12-20,49.41000,49.47000,48.41000,49.13000,45.24400,-1.05%,4162934 +2021-12-21,49.50000,50.26000,49.48000,49.72000,45.78700,1.20%,3221698 +2021-12-22,49.80000,50.25000,49.29000,50.18000,46.21100,0.93%,2545682 +2021-12-23,50.38000,51.23000,50.21000,50.75000,46.73600,1.14%,2050999 +2021-12-27,50.80000,51.41000,50.71000,51.36000,47.29700,1.20%,1419492 +2021-12-28,51.22000,51.88000,51.22000,51.72000,47.62900,0.70%,1405628 +2021-12-29,51.67000,52.22000,51.67000,52.05000,47.93300,0.64%,1430732 +2021-12-30,52.34000,52.48000,52.10000,52.17000,48.04300,0.23%,1640078 +2021-12-31,51.78000,52.01000,51.49000,51.49000,47.86900,-1.30%,1723476 +2022-01-03,51.52000,52.03500,51.23000,52.01000,48.35300,1.01%,2378823 +2022-01-04,52.04000,52.87000,52.03000,52.60000,48.90100,1.13%,3477386 +2022-01-05,52.62000,54.45000,52.62000,53.32000,49.57000,1.37%,5112367 +2022-01-06,53.66000,53.79000,52.42500,52.51000,48.81700,-1.52%,2894911 +2022-01-07,52.62000,54.39000,52.57000,54.24000,50.42600,3.29%,3665462 +2022-01-10,50.88000,51.27000,48.42000,51.03000,47.44100,-5.92%,8772253 +2022-01-11,50.95000,52.77000,50.24000,52.71000,49.00300,3.29%,4395063 +2022-01-12,52.58000,52.58000,51.16000,51.68000,48.04600,-1.95%,4126644 +2022-01-13,51.64000,52.45000,51.45000,52.24000,48.56600,1.08%,2977358 +2022-01-14,52.19000,53.11000,51.87000,53.09000,49.35700,1.63%,2343714 +2022-01-18,53.11000,53.31000,52.33000,52.59000,48.89200,-0.94%,2610577 +2022-01-19,52.39000,52.91000,52.02000,52.07000,48.40800,-0.99%,1977757 +2022-01-20,52.09000,52.77000,51.58000,51.61000,47.98100,-0.88%,2525268 +2022-01-21,51.44000,51.76000,50.36500,50.56000,47.00500,-2.03%,3230185 +2022-01-24,50.01000,50.95000,49.09000,50.81000,47.23700,0.49%,3532209 +2022-01-25,50.49500,51.03000,49.47000,50.75000,47.18100,-0.12%,2249248 +2022-01-26,50.84000,51.68000,50.49000,50.80000,47.22800,0.10%,2671384 +2022-01-27,51.20000,52.36000,51.19000,52.31000,48.63100,2.97%,3317755 +2022-01-28,52.28000,52.66000,51.44000,52.63000,48.92900,0.61%,2241607 +2022-01-31,52.03000,52.03000,50.79000,51.57000,47.94300,-2.01%,4975752 +2022-02-01,51.41000,51.64000,50.87000,51.33000,47.72000,-0.47%,4598414 +2022-02-02,51.11000,51.97000,50.99000,51.60000,47.97100,0.53%,3880031 +2022-02-03,51.58000,52.74000,51.11000,51.43000,47.81300,-0.33%,3115578 +2022-02-04,50.99000,52.24500,50.81000,51.96000,48.30600,1.03%,2935525 +2022-02-07,52.17000,53.04000,51.30000,52.63000,48.92900,1.29%,2660993 +2022-02-08,52.85000,54.28500,52.66000,54.15000,50.34200,2.89%,3370467 +2022-02-09,54.22000,54.25000,53.75000,53.97000,50.17500,-0.33%,1868479 +2022-02-10,53.65000,53.92000,52.57500,52.81000,49.09600,-2.15%,2334291 +2022-02-11,52.67000,53.00000,52.35000,52.55000,48.85500,-0.49%,2884152 +2022-02-14,52.55000,52.61500,51.42000,52.29000,48.61300,-0.49%,2497769 +2022-02-15,52.81000,53.78000,52.70000,53.53000,49.76600,2.37%,2037551 +2022-02-16,53.24000,54.66000,53.17500,54.54000,50.70500,1.89%,3044967 +2022-02-17,54.25000,54.99000,54.06000,54.51000,50.67700,-0.06%,3240050 +2022-02-18,54.50000,55.51000,54.07000,54.18000,50.37000,-0.61%,2610410 +2022-02-22,54.41000,54.53000,53.63000,53.92000,50.12800,-0.48%,2104218 +2022-02-23,54.25000,54.33000,53.35000,53.45000,49.69100,-0.87%,2325465 +2022-02-24,52.71000,52.71000,51.32000,52.48000,48.78900,-1.81%,2743475 +2022-02-25,52.98000,54.38000,52.84700,54.20000,50.38900,3.28%,2512958 +2022-02-28,53.31000,54.17000,52.90000,54.01000,50.21200,-0.35%,3847150 +2022-03-01,54.00000,54.00000,52.24500,52.83000,49.11500,-2.18%,2702023 +2022-03-02,53.08000,53.69000,52.84000,53.46000,49.70100,1.19%,2018679 +2022-03-03,53.53000,54.07500,53.19000,53.81000,50.02600,0.65%,2240570 +2022-03-04,52.92000,54.03000,52.63500,54.00000,50.20300,0.35%,2464901 +2022-03-07,53.69000,53.69000,52.38000,52.43000,48.74300,-2.91%,3123523 +2022-03-08,52.52000,53.30000,52.05000,52.43000,48.74300,,2437832 +2022-03-09,53.49000,53.83500,53.09000,53.19000,49.45000,1.45%,1576768 +2022-03-10,52.78000,53.32000,52.51000,53.17000,49.43100,-0.04%,1595695 +2022-03-11,52.95000,53.41000,52.53000,52.57000,48.87300,-1.13%,1649396 +2022-03-14,53.15000,53.29000,51.99000,52.61000,48.91000,0.08%,2295067 +2022-03-15,52.84000,53.99000,52.61000,53.93000,50.13800,2.51%,2442503 +2022-03-16,54.22000,54.44000,52.72700,53.77000,49.98900,-0.30%,3224215 +2022-03-17,53.45000,57.19000,53.17000,57.19000,53.16800,6.36%,6567281 +2022-03-18,57.28000,57.37000,56.18000,57.29000,53.26100,0.17%,6470892 +2022-03-21,57.49000,58.47000,57.22000,57.60000,53.54900,0.54%,3276236 +2022-03-22,58.10000,58.44000,57.44000,57.75000,53.68900,0.26%,2714514 +2022-03-23,57.80000,58.13000,56.71000,56.76000,52.76900,-1.71%,2480304 +2022-03-24,56.73000,57.56000,56.41000,57.27000,53.24300,0.90%,1818982 +2022-03-25,57.39000,57.98000,57.06500,57.96000,53.88400,1.20%,1718225 +2022-03-28,57.75000,57.85000,56.84000,57.80000,53.73500,-0.28%,1797721 +2022-03-29,58.00000,58.16000,56.90000,57.61000,53.55900,-0.33%,1942946 +2022-03-30,57.73000,58.34000,57.25000,57.63000,53.57700,0.03%,1971674 +2022-03-31,57.00000,57.38000,56.68000,56.70000,53.16900,-1.61%,1952923 +2022-04-01,56.74000,57.61000,56.59000,57.60000,54.01300,1.59%,1998406 +2022-04-04,57.28000,57.57000,56.35000,56.70000,53.16900,-1.56%,2560197 +2022-04-05,56.67000,57.69000,56.67000,56.83000,53.29100,0.23%,2037858 +2022-04-06,56.78000,57.64000,56.67000,57.41000,53.83500,1.02%,2095799 +2022-04-07,57.30000,59.42000,57.20000,59.38000,55.68200,3.43%,4154866 +2022-04-08,59.88000,62.15000,59.58000,61.90000,58.04500,4.24%,4910991 +2022-04-11,61.95000,62.75000,61.16000,61.38000,57.55800,-0.84%,3036454 +2022-04-12,62.26000,63.51000,61.88000,63.30000,59.35800,3.13%,4212437 +2022-04-13,63.08000,63.61000,62.13000,63.03000,59.10500,-0.43%,2744505 +2022-04-14,63.40000,64.12000,62.90500,62.96000,59.03900,-0.11%,2924855 +2022-04-18,62.55000,63.67000,62.55000,62.98000,59.05800,0.03%,1546436 +2022-04-19,63.10000,63.45000,62.41000,62.72000,58.81400,-0.41%,1807916 +2022-04-20,62.88000,64.20900,62.88000,63.86000,59.88300,1.82%,1883887 +2022-04-21,64.04000,64.53000,63.42000,63.75000,59.78000,-0.17%,2738464 +2022-04-22,62.93000,63.10000,61.50000,61.57000,57.73600,-3.42%,2360696 +2022-04-25,61.25000,61.63000,59.82000,61.24000,57.42600,-0.54%,2661181 +2022-04-26,60.88000,62.06000,60.60000,60.63000,56.85400,-1.00%,1945617 +2022-04-27,60.63000,60.74000,59.61000,59.83000,56.10400,-1.32%,2678449 +2022-04-28,60.12000,60.42000,58.97000,59.82000,56.09500,-0.02%,2146688 +2022-04-29,59.55000,59.55000,57.89000,58.05000,54.43500,-2.96%,7224452 +2022-05-02,58.78000,59.01000,57.20000,58.08000,54.46300,0.05%,3049188 +2022-05-03,58.47000,59.63000,58.47000,58.79000,55.12900,1.22%,2295810 +2022-05-04,59.45000,60.92000,58.52000,60.49000,56.72300,2.89%,3853370 +2022-05-05,55.04000,59.20000,54.41000,57.87000,54.26600,-4.33%,6229015 +2022-05-06,57.27000,58.59500,57.08000,58.27000,54.64100,0.69%,2969685 +2022-05-09,57.77000,57.89000,56.53000,56.97000,53.42200,-2.23%,3340866 +2022-05-10,57.18000,57.43000,55.12000,56.05000,52.55900,-1.61%,3113134 +2022-05-11,56.44000,57.79000,55.84000,55.90000,52.41900,-0.27%,2742458 +2022-05-12,55.50000,55.52000,53.75100,54.98000,51.55600,-1.65%,2749276 +2022-05-13,55.22000,55.85000,54.79000,55.61000,52.14700,1.15%,2235045 +2022-05-16,55.94000,56.89000,55.66000,56.14000,52.64400,0.95%,2689909 +2022-05-17,56.50000,56.77000,55.88000,56.70000,53.16900,1.00%,2038655 +2022-05-18,57.67000,57.92000,55.48000,55.68000,52.21300,-1.80%,2452135 +2022-05-19,55.00000,56.16000,54.49000,55.83000,52.35300,0.27%,2550047 +2022-05-20,55.87000,56.16000,54.67000,55.80000,52.32500,-0.05%,2259371 +2022-05-23,56.55000,57.45000,55.99000,56.96000,53.41300,2.08%,2083482 +2022-05-24,57.01000,57.30000,55.68000,57.11000,53.55300,0.26%,1482735 +2022-05-25,56.94000,57.96500,56.60000,57.74000,54.14400,1.10%,1947692 +2022-05-26,56.80000,58.56000,56.38000,58.02000,54.40700,0.48%,2207544 +2022-05-27,57.91000,58.31000,57.60100,57.70000,54.10700,-0.55%,1645177 +2022-05-31,56.79000,57.11000,55.92000,56.32000,52.81300,-2.39%,3702141 +2022-06-01,56.71000,56.96000,54.52000,55.43000,51.97800,-1.58%,1985395 +2022-06-02,55.45000,55.47000,53.63000,54.50000,51.10600,-1.68%,2260986 +2022-06-03,54.43000,54.50000,53.72000,53.82000,50.46800,-1.25%,1722388 +2022-06-06,53.66000,54.15000,53.30000,53.74000,50.39300,-0.15%,1683558 +2022-06-07,53.76000,54.03000,53.21000,53.91000,50.55300,0.32%,1296555 +2022-06-08,53.62000,54.14000,53.46000,53.55000,50.21500,-0.67%,1289558 +2022-06-09,53.15000,53.34000,52.31000,52.35000,49.09000,-2.24%,1994507 +2022-06-10,51.78000,53.97000,51.56000,53.46000,50.13100,2.12%,2400760 +2022-06-13,52.57000,53.15000,51.09000,51.49000,48.28300,-3.68%,1881430 +2022-06-14,51.37000,51.92000,50.60000,51.11000,47.92700,-0.74%,2284657 +2022-06-15,51.29000,51.86000,50.49000,51.04000,47.86100,-0.14%,2255115 +2022-06-16,50.72000,50.78000,49.70000,50.48000,47.33600,-1.10%,2231477 +2022-06-17,50.66000,51.40000,50.40000,50.70000,47.54300,0.44%,4222978 +2022-06-21,51.39000,51.87000,50.66000,51.49000,48.28300,1.56%,2090070 +2022-06-22,51.20000,52.78000,50.94000,52.59000,49.31500,2.14%,2197073 +2022-06-23,52.82000,53.53500,52.55000,53.02000,49.71800,0.82%,1607488 +2022-06-24,53.46000,54.98500,52.85000,54.45000,51.05900,2.70%,5741962 +2022-06-27,54.55000,54.91000,53.76000,54.86000,51.44400,0.75%,1944901 +2022-06-28,55.00000,55.38000,53.61000,53.82000,50.46800,-1.90%,1381607 +2022-06-29,54.31000,54.46500,53.47000,53.69000,50.34600,-0.24%,1627372 +2022-06-30,52.86000,52.95000,51.96000,52.27000,49.48000,-2.64%,2041899 +2022-07-01,52.48000,53.18000,51.84000,53.10000,50.26500,1.59%,1930812 +2022-07-05,52.83000,52.91000,51.32000,52.25000,49.46100,-1.60%,1703532 +2022-07-06,52.23000,53.26000,51.92000,52.64000,49.83000,0.75%,2970159 +2022-07-07,52.54000,52.96000,52.13000,52.75000,49.93400,0.21%,2191882 +2022-07-08,52.92000,53.82000,52.74000,52.92000,50.09500,0.32%,1398957 +2022-07-11,52.75000,53.32000,52.58000,52.99000,50.16100,0.13%,1239125 +2022-07-12,52.99000,53.91000,52.78000,53.20000,50.36000,0.40%,2154056 +2022-07-13,52.72000,53.27000,52.59000,52.90000,50.07600,-0.56%,2068931 +2022-07-14,52.39000,54.29500,51.95000,54.05000,51.16500,2.17%,2627119 +2022-07-15,54.79000,55.23000,54.27000,55.21000,52.26300,2.15%,2011772 +2022-07-18,55.51000,55.51000,54.48500,54.74000,51.81800,-0.85%,2545971 +2022-07-19,55.09000,55.94000,54.77000,55.68000,52.70800,1.72%,1679386 +2022-07-20,55.86000,56.05000,55.18000,55.69000,52.71700,0.02%,2136659 +2022-07-21,55.53000,56.16000,55.30000,56.13000,53.13400,0.79%,1973430 +2022-07-22,56.63000,57.37000,56.26000,56.99000,53.94800,1.53%,2222534 +2022-07-25,57.09000,57.89000,57.01000,57.28000,54.22200,0.51%,1951605 +2022-07-26,57.54000,57.99000,57.28000,57.80000,54.71500,0.91%,1734633 +2022-07-27,57.56000,58.33000,57.26000,58.11000,55.00800,0.54%,2007041 +2022-07-28,58.13000,58.99000,57.30100,58.88000,55.73700,1.33%,2196588 +2022-07-29,58.90000,59.74000,58.72000,59.56000,56.38100,1.15%,4198442 +2022-08-01,59.49000,60.64500,59.23000,60.32000,57.10000,1.28%,3096219 +2022-08-02,60.51000,60.54000,59.05000,59.76000,56.57000,-0.93%,3591646 +2022-08-03,60.17000,60.40500,59.36000,60.17000,56.95800,0.69%,2868078 +2022-08-04,60.40000,61.17100,60.15000,60.24000,57.02400,0.12%,2072708 +2022-08-05,60.06000,61.53000,60.00000,61.51000,58.22600,2.11%,1947226 +2022-08-08,61.69000,62.23000,61.26000,61.49000,58.20800,-0.03%,2706831 +2022-08-09,61.68000,62.23000,61.50000,61.77000,58.47300,0.46%,2004642 +2022-08-10,62.16000,62.76000,61.90100,62.75000,59.40000,1.59%,2954196 +2022-08-11,60.61000,66.20000,60.53000,66.00000,62.47700,5.18%,6881300 +2022-08-12,65.82000,69.55000,65.82000,69.32000,65.62000,5.03%,5356994 +2022-08-15,68.84000,71.45000,67.09000,69.97000,66.23500,0.94%,10335625 +2022-08-16,69.85000,71.11000,69.02000,70.14000,66.39600,0.24%,3552337 +2022-08-17,69.37000,69.85000,68.72000,69.11000,65.42100,-1.47%,2061829 +2022-08-18,69.36000,69.66000,68.30000,68.80000,65.12700,-0.45%,1983785 +2022-08-19,68.79000,69.62000,68.68000,69.23000,65.53400,0.63%,2907205 +2022-08-22,69.07000,69.21000,67.85000,67.91000,64.28500,-1.91%,1639175 +2022-08-23,67.97000,68.39000,67.80000,67.98000,64.35100,0.10%,2181815 +2022-08-24,68.03000,68.93500,67.82000,68.75000,65.08000,1.13%,1743088 +2022-08-25,68.79000,69.18000,68.46000,69.10000,65.41100,0.51%,1563879 +2022-08-26,69.09000,69.38000,67.58000,67.60000,63.99100,-2.17%,1853414 +2022-08-29,67.20000,69.99000,66.79000,69.69000,65.97000,3.09%,2149750 +2022-08-30,69.87000,70.57000,69.22000,69.84000,66.11200,0.22%,2855137 +2022-08-31,70.00000,70.86500,69.68000,70.72000,66.94500,1.26%,3445177 +2022-09-01,70.42000,71.55000,70.29000,71.32000,67.51300,0.85%,2233890 +2022-09-02,71.51000,72.28000,70.77000,70.99000,67.20000,-0.46%,2133843 +2022-09-06,71.20000,71.42000,68.73000,69.51000,65.79900,-2.08%,3302855 +2022-09-07,69.50000,71.09000,69.05000,70.97000,67.18100,2.10%,3105217 +2022-09-08,70.97000,71.20000,69.73000,70.63000,66.86000,-0.48%,2468233 +2022-09-09,70.82000,70.84000,69.87000,69.89000,66.15900,-1.05%,2065363 +2022-09-12,69.88000,70.13000,68.83000,69.03000,65.34500,-1.23%,2392731 +2022-09-13,68.59000,68.65000,66.65000,66.83000,63.26200,-3.19%,3422281 +2022-09-14,66.97000,67.38000,66.11000,66.74000,63.17700,-0.13%,4396878 +2022-09-15,66.94000,67.36000,66.26000,66.39000,62.84600,-0.52%,3542898 +2022-09-16,66.14000,67.03000,65.90000,66.86000,63.29100,0.71%,7319427 +2022-09-19,66.29000,68.23000,66.17000,68.20000,64.55900,2.00%,2746392 +2022-09-20,67.94000,68.31000,67.30000,67.79000,64.17100,-0.60%,3500703 +2022-09-21,68.60000,69.24000,67.50000,67.52000,63.91600,-0.40%,2049465 +2022-09-22,67.61000,67.78000,66.71000,67.27000,63.67900,-0.37%,1987620 +2022-09-23,66.78000,66.96000,64.99000,66.05000,62.52400,-1.81%,2140490 +2022-09-26,65.73000,66.49000,65.43000,65.77000,62.25900,-0.42%,2682466 +2022-09-27,66.35000,67.32000,65.53000,66.21000,62.67600,0.67%,3325262 +2022-09-28,69.16000,69.60000,67.55000,69.29000,65.59100,4.65%,4236614 +2022-09-29,69.23000,69.35000,67.24000,67.79000,64.17100,-2.16%,2924846 +2022-09-30,67.61000,67.95000,66.54000,66.68000,63.59000,-1.64%,3367983 +2022-10-03,66.79000,68.31000,66.05000,67.97000,64.82000,1.93%,2618189 +2022-10-04,68.54000,69.84000,68.14000,69.82000,66.58400,2.72%,3700684 +2022-10-05,69.28000,70.15000,68.59400,69.39000,66.17400,-0.62%,2505814 +2022-10-06,69.21000,69.93000,69.01000,69.44000,66.22200,0.07%,2314209 +2022-10-07,68.80000,69.28000,67.73000,68.22000,65.05800,-1.76%,2669074 +2022-10-10,68.28000,69.05000,68.14000,68.78000,65.59200,0.82%,2158551 +2022-10-11,69.00000,71.12000,68.47000,70.33000,67.07100,2.25%,3185516 +2022-10-12,70.09000,70.40000,67.86000,67.86000,64.71500,-3.51%,3763129 +2022-10-13,67.18000,69.30000,66.92000,68.87000,65.67800,1.49%,3322453 +2022-10-14,69.36000,69.71000,67.68000,68.08000,64.92500,-1.15%,2200738 +2022-10-17,69.01000,69.38000,68.01000,68.22000,65.05800,0.21%,3685513 +2022-10-18,69.18000,70.68000,69.10000,70.66000,67.38500,3.58%,3354586 +2022-10-19,70.74000,71.90000,70.29000,70.80000,67.51900,0.20%,2035639 +2022-10-20,70.72000,70.94000,69.80000,70.77000,67.49000,-0.04%,2688548 +2022-10-21,70.85000,73.17000,70.72000,73.03000,69.64500,3.19%,3086725 +2022-10-24,73.67000,74.52000,73.15000,73.80000,70.38000,1.05%,2286404 +2022-10-25,73.00000,74.30600,72.74000,73.72000,70.30300,-0.11%,3451575 +2022-10-26,74.55000,75.45000,74.10000,74.91000,71.43800,1.61%,2431684 +2022-10-27,75.38000,76.10000,75.04000,75.34000,71.84800,0.57%,2187746 +2022-10-28,75.68000,77.19500,75.61000,77.14000,73.56500,2.39%,2137024 +2022-10-31,76.96000,77.00000,75.83000,75.90000,72.38200,-1.61%,7830900 +2022-11-01,75.99000,76.50000,74.73000,75.39000,71.89600,-0.67%,3287074 +2022-11-02,75.42000,76.81000,75.03000,75.05000,71.57200,-0.45%,3093583 +2022-11-03,74.61000,76.18000,74.02000,75.67000,72.16300,0.83%,3479023 +2022-11-04,77.75000,79.90000,77.03000,79.52000,75.83500,5.09%,5580531 +2022-11-07,79.30000,81.57000,78.04000,80.98000,77.22700,1.84%,3667531 +2022-11-08,80.14000,80.97000,79.00000,80.11000,76.39700,-1.07%,3612280 +2022-11-09,80.00000,81.21000,79.61000,80.17000,76.45500,0.07%,2320277 +2022-11-10,81.40000,81.51000,76.04000,77.93000,74.31800,-2.79%,4865850 +2022-11-11,78.07000,78.25000,73.08000,75.27000,71.78200,-3.41%,6354133 +2022-11-14,75.55000,76.94000,75.09000,75.21000,71.72400,-0.08%,2932611 +2022-11-15,75.34000,76.13500,74.01300,74.32000,70.87600,-1.18%,3267432 +2022-11-16,74.56000,75.69000,74.34000,75.18000,71.69600,1.16%,2145788 +2022-11-17,75.12000,76.69000,74.40000,76.58000,73.03100,1.86%,3750929 +2022-11-18,77.11000,78.13000,76.89000,77.68000,74.08000,1.44%,2478583 +2022-11-21,77.42000,78.43000,77.20000,77.72000,74.11800,0.05%,3273616 +2022-11-22,78.56000,79.50000,78.38000,78.89000,75.23400,1.51%,1883403 +2022-11-23,78.88000,79.40000,77.97000,78.44000,74.80500,-0.57%,2046048 +2022-11-25,79.01000,79.72000,78.50000,78.95000,75.29100,0.65%,1118711 +2022-11-28,78.62000,79.56000,78.10000,78.46000,74.82400,-0.62%,2587772 +2022-11-29,78.38000,79.34500,78.10000,78.65000,75.00500,0.24%,2522889 +2022-11-30,78.49000,80.22500,77.92000,80.17000,76.45500,1.93%,6069414 +2022-12-01,80.30000,80.32500,78.55000,79.26000,75.58700,-1.14%,3337472 +2022-12-02,79.18000,81.48000,78.63000,80.88000,77.13200,2.04%,2834707 +2022-12-05,80.06000,80.40000,79.18000,79.48000,75.79700,-1.73%,2115258 +2022-12-06,79.31000,79.95000,78.61000,79.40000,75.72000,-0.10%,3043628 +2022-12-07,79.65000,80.39000,79.30000,80.15000,76.43500,0.94%,3502837 +2022-12-08,80.15000,81.27000,79.99000,80.78000,77.03600,0.79%,2249046 +2022-12-09,80.48000,80.78000,77.32000,77.55000,73.95600,-4.00%,3839199 +2022-12-12,77.90000,79.52000,77.29000,79.52000,75.83500,2.54%,2098598 +2022-12-13,79.62000,79.62000,78.03000,78.26000,74.63300,-1.58%,4000675 +2022-12-14,78.57000,78.97000,77.61000,78.55000,74.91000,0.37%,2722088 +2022-12-15,78.05000,78.81000,77.60500,78.57000,74.92900,0.03%,3131090 +2022-12-16,77.96000,79.39000,77.84000,79.28000,75.60600,0.90%,8088402 +2022-12-19,79.40000,80.12900,78.93000,79.34000,75.66300,0.08%,2428242 +2022-12-20,79.52000,80.42000,79.03000,79.58000,75.89200,0.30%,2359629 +2022-12-21,80.03000,80.69000,79.66000,80.00000,76.29200,0.53%,1869256 +2022-12-22,80.00000,80.90000,79.62000,80.56000,76.82600,0.70%,2024302 +2022-12-23,80.45000,80.75000,79.63000,80.05000,76.34000,-0.63%,1397120 +2022-12-27,80.00000,80.05000,79.07000,79.15000,75.48200,-1.12%,1903905 +2022-12-28,79.32000,79.60000,78.53300,78.60000,74.95700,-0.69%,1670950 +2022-12-29,79.05000,79.05000,77.49000,77.72000,74.11800,-1.12%,2003748 +2022-12-30,77.06000,77.27000,76.03000,76.87000,73.78000,-1.09%,2415725 +2023-01-03,76.46000,76.75000,75.34200,76.73000,73.64600,-0.18%,4060050 +2023-01-04,76.71000,77.05000,75.95000,77.00000,73.90500,0.35%,2265853 +2023-01-05,76.79000,77.00000,76.40000,76.62000,73.54000,-0.49%,2725995 +2023-01-06,77.28000,78.66000,76.99000,78.64000,75.47900,2.64%,2534504 +2023-01-09,78.66000,79.11000,77.47000,77.57000,74.45200,-1.36%,3070319 +2023-01-10,77.95000,78.35000,77.15000,78.13000,74.99000,0.72%,1500736 +2023-01-11,78.19000,78.35000,76.50000,76.52000,73.44400,-2.06%,2227580 +2023-01-12,76.37000,77.04000,75.88500,76.52000,73.44400,,1478365 +2023-01-13,76.31000,77.24000,76.26000,76.87000,73.78000,0.46%,2920412 +2023-01-17,76.72000,77.58500,76.28000,76.42000,73.34800,-0.59%,2225662 +2023-01-18,76.21000,77.26000,76.14000,76.47000,73.39600,0.07%,2142054 +2023-01-19,76.54000,76.78000,75.26000,75.48000,72.44600,-1.29%,1949216 +2023-01-20,75.90000,76.63000,74.72000,75.82000,72.77200,0.45%,1950125 +2023-01-23,75.96000,76.17000,75.28000,75.48000,72.44600,-0.45%,1520895 +2023-01-24,75.40000,75.40000,73.86000,74.85000,71.84100,-0.83%,1340746 +2023-01-25,74.75000,75.81000,74.50000,75.73000,72.68600,1.18%,2329669 +2023-01-26,75.94000,77.95000,75.59000,77.88000,74.75000,2.84%,2276136 +2023-01-27,78.12000,78.55000,76.37000,76.48000,73.40600,-1.80%,2214060 +2023-01-30,76.83000,77.53000,76.50000,77.24000,74.13500,0.99%,2436848 +2023-01-31,77.49000,77.74000,76.23000,77.25000,74.14500,0.01%,7346127 +2023-02-01,77.00000,77.44000,75.67000,75.72000,72.67600,-1.98%,3328043 +2023-02-02,77.25000,78.96500,74.59000,76.28000,73.21400,0.74%,6160585 +2023-02-03,79.37000,80.44000,77.22000,78.67000,75.50800,3.13%,3588833 +2023-02-06,78.79000,79.23000,76.73000,77.03000,73.93400,-2.08%,2184916 +2023-02-07,77.05000,78.75000,76.61000,78.61000,75.45000,2.05%,3556190 +2023-02-08,78.41000,80.36000,78.41000,79.92000,76.70800,1.67%,2386149 +2023-02-09,80.11000,80.39000,77.94000,78.26000,75.11400,-2.08%,2106372 +2023-02-10,78.69000,80.18000,78.43000,79.83000,76.62100,2.01%,1352821 +2023-02-13,79.80000,80.21000,79.01000,79.46000,76.26600,-0.46%,2050373 +2023-02-14,79.33000,79.74000,78.71000,78.75000,75.58500,-0.89%,2459466 +2023-02-15,78.49000,78.79000,77.95000,78.58000,75.42100,-0.22%,1574308 +2023-02-16,78.23000,79.12000,77.71600,78.64000,75.47900,0.08%,1424714 +2023-02-17,78.72000,79.71000,78.42000,78.78000,75.61300,0.18%,5193647 +2023-02-21,78.50000,78.68500,77.79000,78.17000,75.02800,-0.77%,2305736 +2023-02-22,78.30000,78.40000,77.41000,77.52000,74.40400,-0.83%,1815755 +2023-02-23,77.52000,78.43000,77.34000,77.70000,74.57700,0.23%,2456032 +2023-02-24,77.71000,77.92000,77.13000,77.57000,74.45200,-0.17%,1838751 +2023-02-27,77.78000,78.04000,77.09000,77.41000,74.29800,-0.21%,2569350 +2023-02-28,76.75000,77.02000,75.67000,75.71000,72.66700,-2.20%,5323116 +2023-03-01,75.45000,76.13000,75.21000,75.98000,72.92600,0.36%,1902234 +2023-03-02,75.92000,76.12000,74.53000,74.71000,71.70700,-1.67%,2249997 +2023-03-03,75.07000,75.24000,74.17000,75.20000,72.17700,0.66%,1665129 +2023-03-06,75.10000,75.36000,74.07500,74.66000,71.65900,-0.72%,3206532 +2023-03-07,74.79000,74.96000,72.94000,72.97000,70.03700,-2.26%,2640352 +2023-03-08,72.94000,73.26000,71.95000,72.65000,69.73000,-0.44%,2804524 +2023-03-09,72.96000,72.96000,70.88500,71.29000,68.42400,-1.87%,2954563 +2023-03-10,71.29000,72.34000,71.05000,71.19000,68.32900,-0.14%,2167287 +2023-03-13,70.45000,71.46000,70.01000,70.10000,67.28200,-1.53%,3455474 +2023-03-14,70.94000,71.03000,69.40000,70.72000,67.87700,0.88%,2521652 +2023-03-15,69.87000,70.01000,68.96000,69.82000,67.01400,-1.27%,2264911 +2023-03-16,69.17000,70.63000,69.17000,70.51000,67.67600,0.99%,1606108 +2023-03-17,70.49000,70.49000,68.84000,69.62000,66.82200,-1.26%,4479127 +2023-03-20,70.07000,71.55000,69.87000,71.14000,68.28100,2.18%,2255568 +2023-03-21,71.79000,72.38000,71.29000,72.26000,69.35500,1.57%,2544531 +2023-03-22,72.01000,72.47000,69.92000,69.94000,67.12900,-3.21%,1925125 +2023-03-23,69.85000,70.01300,68.69000,69.01000,66.23600,-1.33%,1985675 +2023-03-24,68.70000,70.50500,68.53000,70.37000,67.54100,1.97%,1994892 +2023-03-27,71.42000,71.56500,70.57000,71.24000,68.37600,1.24%,2211990 +2023-03-28,71.42000,73.07000,71.29000,72.47000,69.55700,1.73%,2623507 +2023-03-29,72.70000,74.75000,72.52000,74.60000,71.60100,2.94%,3158097 +2023-03-30,74.99000,75.44000,74.69000,75.35000,72.32100,1.01%,1696255 +2023-03-31,75.27000,75.80000,74.88300,75.50000,72.94100,0.20%,2318357 +2023-04-03,75.79000,76.96000,75.49000,76.71000,74.11000,1.60%,1786820 +2023-04-04,76.71000,77.06500,76.21000,76.66000,74.06200,-0.07%,2624339 +2023-04-05,77.04000,79.50000,76.92500,79.42000,76.72800,3.60%,2948840 +2023-04-06,79.77000,80.61000,78.97000,79.23000,76.54500,-0.24%,1855286 +2023-04-10,79.16000,79.65000,78.94000,79.62000,76.92100,0.49%,1658395 +2023-04-11,79.90000,80.33000,79.40000,79.95000,77.24000,0.41%,1570520 +2023-04-12,79.62000,79.88500,78.47000,79.15000,76.46700,-1.00%,1631128 +2023-04-13,79.51000,81.19000,79.36000,80.72000,77.98400,1.98%,3776888 +2023-04-14,80.68000,80.85000,80.11000,80.63000,77.89700,-0.11%,1524300 +2023-04-17,80.74000,80.79000,79.16500,80.06000,77.34600,-0.71%,1857447 +2023-04-18,80.36000,80.38000,79.28000,79.45000,76.75700,-0.76%,1317846 +2023-04-19,79.99000,80.05000,78.52000,78.99000,76.31300,-0.58%,1432328 +2023-04-20,79.02000,80.09000,78.80000,80.09000,77.37500,1.39%,1709239 +2023-04-21,80.50000,80.60000,79.66000,80.08000,77.36600,-0.01%,1691667 +2023-04-24,79.99000,81.10500,79.69000,81.00000,78.25500,1.15%,1394278 +2023-04-25,81.09000,81.15000,80.18000,80.88000,78.13900,-0.15%,1371665 +2023-04-26,80.43000,80.99000,79.65000,80.39000,77.66500,-0.61%,1975426 +2023-04-27,80.18000,82.11000,80.18000,82.08000,79.29800,2.10%,1658196 +2023-04-28,81.67000,82.44000,81.67000,82.10000,79.31700,0.02%,2535013 +2023-05-01,82.18000,82.31000,81.14000,82.25000,79.46200,0.18%,2021529 +2023-05-02,82.06000,82.64000,81.14000,82.36000,79.56900,0.13%,2014102 +2023-05-03,82.88000,83.01000,81.49000,81.64000,78.87300,-0.87%,2165987 +2023-05-04,79.04000,81.44000,77.56000,80.83000,78.09000,-0.99%,3309350 +2023-05-05,81.05000,83.77000,80.97000,83.20000,80.38000,2.93%,2739169 +2023-05-08,83.39000,84.29000,82.77000,84.15000,81.29800,1.14%,1779223 +2023-05-09,84.74000,85.93000,84.19000,84.35000,81.49100,0.24%,2105086 +2023-05-10,84.44000,85.29000,84.05000,85.18000,82.29300,0.98%,1996940 +2023-05-11,85.20000,85.40000,84.55000,84.84000,81.96400,-0.40%,1626553 +2023-05-12,84.86000,85.06500,84.31000,84.77000,81.89700,-0.08%,1185871 +2023-05-15,84.72000,85.40000,84.19000,85.32000,82.42800,0.65%,1575911 +2023-05-16,85.42000,86.19500,85.21000,85.80000,82.89200,0.56%,1557390 +2023-05-17,86.29000,87.02500,85.77000,86.56000,83.62600,0.89%,2466805 +2023-05-18,86.46000,86.46000,84.70000,85.56000,82.66000,-1.16%,2945691 +2023-05-19,85.87000,86.46000,85.53000,85.93000,83.01800,0.43%,1552504 +2023-05-22,85.99000,86.51000,85.21000,85.98000,83.06600,0.06%,1795780 +2023-05-23,85.78000,86.07000,84.68000,84.79000,81.91600,-1.38%,1516928 +2023-05-24,84.89000,85.50000,84.15000,84.96000,82.08000,0.20%,1424147 +2023-05-25,84.56000,85.10500,83.76200,84.70000,81.82900,-0.31%,1878654 +2023-05-26,84.70000,85.02100,82.60000,82.83000,80.02300,-2.21%,1936483 +2023-05-30,82.18000,82.72300,81.10000,81.33000,78.57300,-1.81%,2422681 +2023-05-31,80.90000,82.81000,80.90000,82.30000,79.51100,1.19%,5896593 +2023-06-01,82.84000,84.46000,82.75000,83.42000,80.59300,1.36%,3013882 +2023-06-02,83.64000,84.72000,83.27000,84.59000,81.72300,1.40%,2447178 +2023-06-05,84.67000,85.06500,84.37000,84.76000,81.88700,0.20%,1469936 +2023-06-06,84.79000,85.11000,83.19000,84.34000,81.48100,-0.50%,2300671 +2023-06-07,84.34000,84.34000,83.07000,83.27000,80.44800,-1.27%,2240390 +2023-06-08,84.36000,86.13000,83.78000,85.33000,82.43800,2.47%,3092666 +2023-06-09,86.43000,87.13000,85.52000,86.77000,83.82900,1.69%,3026176 +2023-06-12,86.73000,87.36500,86.31000,87.18000,84.22500,0.47%,1988740 +2023-06-13,87.36000,88.59000,87.02000,88.02000,85.03700,0.96%,3133210 +2023-06-14,87.53000,87.93000,86.09500,86.97000,84.02200,-1.19%,2837534 +2023-06-15,87.29000,89.45000,86.97000,89.16000,86.13800,2.52%,2498839 +2023-06-16,89.91000,91.27000,89.64000,91.25000,88.15700,2.34%,5134019 +2023-06-20,91.14000,92.09000,90.90000,91.24000,88.14800,-0.01%,2530400 +2023-06-21,91.75000,92.34000,91.13000,91.99000,88.87200,0.82%,2398218 +2023-06-22,91.93000,92.56500,91.42000,92.52000,89.38400,0.58%,1991796 +2023-06-23,92.32000,92.89000,91.60000,91.72000,88.61100,-0.86%,5393827 +2023-06-26,91.73000,92.60000,91.46000,92.29000,89.16200,0.62%,3133130 +2023-06-27,90.81000,93.31000,90.02000,93.09000,89.93500,0.87%,2002983 +2023-06-28,93.18000,94.31000,92.93000,93.81000,90.63000,0.77%,2262431 +2023-06-29,93.84000,94.29500,93.40000,93.92000,90.73700,0.12%,1695960 +2023-06-30,93.80000,95.10000,93.58500,94.57000,91.84800,0.69%,2384805 +2023-07-03,93.83000,94.80000,93.42000,94.59000,91.86800,0.02%,1029711 +2023-07-05,94.53000,94.67000,94.07000,94.63000,91.90700,0.04%,1892278 +2023-07-06,94.42000,94.55000,93.91000,94.25000,91.53800,-0.40%,3613489 +2023-07-07,94.08000,94.38000,93.61000,93.97000,91.26600,-0.30%,2549130 +2023-07-10,93.16000,93.81000,92.73200,93.69000,90.99400,-0.30%,2678469 +2023-07-11,93.72000,94.49000,93.45000,94.36000,91.64400,0.72%,1495245 +2023-07-12,94.02000,94.15000,93.18000,93.57000,90.87700,-0.84%,1706357 +2023-07-13,93.60000,94.25000,93.37000,93.42000,90.73100,-0.16%,1340612 +2023-07-14,93.87000,94.41000,92.89000,93.14000,90.45900,-0.30%,1735468 +2023-07-17,93.05000,93.83000,92.90000,93.47000,90.78000,0.35%,1131003 +2023-07-18,93.34000,93.86000,92.87000,93.19000,90.50800,-0.30%,1560197 +2023-07-19,93.12000,93.46000,91.33000,92.15000,89.49800,-1.12%,2543706 +2023-07-20,92.91000,94.12000,92.68000,94.10000,91.39200,2.12%,1915589 +2023-07-21,94.30000,94.66000,93.16000,93.19000,90.50800,-0.97%,1780329 +2023-07-24,93.20000,93.93000,92.72000,93.05000,90.37200,-0.15%,1514361 +2023-07-25,92.95000,93.80000,92.59000,93.73000,91.03200,0.73%,1521352 +2023-07-26,93.06000,93.49500,92.07000,92.28000,89.62400,-1.55%,2650672 +2023-07-27,92.28000,92.98000,92.20000,92.43000,89.77000,0.16%,1618812 +2023-07-28,92.52000,92.67000,91.57000,91.69000,89.05100,-0.80%,1807692 +2023-07-31,92.19000,92.19000,90.92000,91.47000,88.83800,-0.24%,1992803 +2023-08-01,91.31000,91.95000,91.12000,91.64000,89.00300,0.19%,1528652 +2023-08-02,91.59000,93.19000,91.41000,93.09000,90.41100,1.58%,2344530 +2023-08-03,93.19000,94.19000,92.99500,93.77000,91.07100,0.73%,1725749 +2023-08-04,93.58000,93.91000,91.23000,91.25000,88.62400,-2.69%,2503760 +2023-08-07,91.75000,92.89000,91.73000,92.22000,89.56600,1.06%,1502398 +2023-08-08,92.53000,92.99000,91.50000,91.76000,89.11900,-0.50%,2059185 +2023-08-09,92.55000,92.94000,91.79000,91.97000,89.32300,0.23%,1945514 +2023-08-10,91.97000,93.02500,91.93000,92.34000,89.68200,0.40%,1609260 +2023-08-11,92.48000,92.89000,92.19000,92.38000,89.72100,0.04%,1539734 +2023-08-14,92.73000,93.12500,92.17000,92.99000,90.31400,0.66%,2156553 +2023-08-15,94.25000,95.45000,90.49000,90.57000,87.96300,-2.60%,4357600 +2023-08-16,90.56000,91.16000,90.09000,90.40000,87.79800,-0.19%,2984737 +2023-08-17,88.69000,88.75000,85.69500,86.39000,83.90400,-4.44%,5412407 +2023-08-18,86.48000,86.81000,85.61000,85.85000,83.37900,-0.63%,5215169 +2023-08-21,85.89000,87.35000,85.70000,86.94000,84.43800,1.27%,2964410 +2023-08-22,87.00000,87.24000,85.45500,85.52000,83.05900,-1.63%,2129821 +2023-08-23,85.58000,86.15000,85.11500,85.37000,82.91300,-0.18%,1662316 +2023-08-24,85.44000,86.78500,85.44000,86.17000,83.69000,0.94%,2206931 +2023-08-25,86.61000,87.93000,86.37000,87.63000,85.10800,1.69%,2165866 +2023-08-28,87.64000,90.09000,87.63000,89.74000,87.15700,2.41%,3420193 +2023-08-29,89.74000,90.00000,88.41600,89.83000,87.24500,0.10%,2046081 +2023-08-30,90.10000,90.44000,88.01000,88.04000,85.50600,-1.99%,2208305 +2023-08-31,88.25000,88.55000,87.24000,87.33000,84.81700,-0.81%,2386574 +2023-09-01,87.61000,88.14500,87.38000,87.58000,85.05900,0.29%,1454338 +2023-09-05,87.46000,87.58500,86.56000,86.91000,84.40900,-0.77%,2110805 +2023-09-06,86.69000,87.38000,86.62000,87.25000,84.73900,0.39%,1352811 +2023-09-07,87.90000,89.09000,87.61000,88.59000,86.04000,1.54%,2410377 +2023-09-08,88.48000,89.25000,88.48000,88.78000,86.22500,0.21%,1524784 +2023-09-11,88.77000,89.80000,88.64500,89.73000,87.14800,1.07%,1878069 +2023-09-12,89.41000,89.80000,88.66000,88.93000,86.37100,-0.89%,1773404 +2023-09-13,89.08000,89.39000,87.85000,87.95000,85.41900,-1.10%,2031095 +2023-09-14,88.10000,88.43500,87.02000,87.70000,85.17600,-0.28%,2084183 +2023-09-15,87.23000,87.81000,87.19500,87.75000,85.22500,0.06%,4155907 +2023-09-18,88.11000,88.71500,87.77000,88.17000,85.63300,0.48%,1954116 +2023-09-19,88.17000,88.70000,87.91000,88.26000,85.72000,0.10%,1278646 +2023-09-20,88.73000,89.74000,88.41000,89.37000,86.79800,1.26%,1728506 +2023-09-21,89.32000,89.91900,88.99000,89.10000,86.53600,-0.30%,2006079 +2023-09-22,88.83000,89.61000,88.73000,88.96000,86.40000,-0.16%,1541489 +2023-09-25,88.10000,89.73000,88.01000,89.21000,86.64300,0.28%,1388488 +2023-09-26,88.79000,89.46700,88.41500,88.67000,86.11800,-0.61%,1444814 +2023-09-27,88.80000,89.06000,87.17500,88.04000,85.50600,-0.71%,1950999 +2023-09-28,88.31000,88.59000,87.64000,87.80000,85.27300,-0.27%,1477561 +2023-09-29,87.52000,87.80000,86.72000,86.82000,84.32100,-1.12%,2318767 +2023-10-02,85.98000,87.05000,85.82000,86.38000,84.38000,-0.51%,2742315 +2023-10-03,86.30000,87.08000,86.24000,86.83000,84.82000,0.52%,2555546 +2023-10-04,86.96000,88.93000,86.70000,88.91000,86.85200,2.40%,3267129 +2023-10-05,89.24000,90.06500,89.02000,89.82000,87.74100,1.02%,1951137 +2023-10-06,89.83000,90.23000,89.00000,89.93000,87.84800,0.12%,1844154 +2023-10-09,89.62000,90.99000,89.38500,90.73000,88.63000,0.89%,1303514 +2023-10-10,90.47000,91.84000,90.39000,91.61000,89.48900,0.97%,1413609 +2023-10-11,91.45000,91.92000,90.19000,91.68000,89.55800,0.08%,1974092 +2023-10-12,91.78000,92.36000,91.26000,91.88000,89.75300,0.22%,1905984 +2023-10-13,92.35000,93.52000,92.34000,93.22000,91.06200,1.46%,1920049 +2023-10-16,93.59000,93.94000,92.60500,92.66000,90.51500,-0.60%,1576213 +2023-10-17,92.74000,93.31000,92.56000,93.04000,90.88600,0.41%,1951868 +2023-10-18,93.30000,94.37000,92.91000,93.80000,91.62800,0.82%,2118914 +2023-10-19,93.64000,93.96000,92.21000,92.79000,90.64200,-1.08%,1913531 +2023-10-20,93.07000,93.17000,92.06500,92.38000,90.24100,-0.44%,1890866 +2023-10-23,91.94000,92.54000,91.19000,91.99000,89.86000,-0.42%,1591622 +2023-10-24,92.30000,93.44500,92.30000,93.42000,91.25700,1.55%,1535946 +2023-10-25,93.74000,94.19000,93.00000,93.53000,91.36500,0.12%,1384206 +2023-10-26,93.07000,93.40000,92.47000,92.55000,90.40700,-1.05%,1616815 +2023-10-27,92.26000,92.86000,90.99000,91.39000,89.27400,-1.25%,1512362 +2023-10-30,91.73000,92.06000,90.59000,91.04000,88.93200,-0.38%,1635977 +2023-10-31,91.42000,91.44000,90.19000,91.00000,88.89300,-0.04%,3349198 +2023-11-01,91.07000,93.60000,91.04000,93.58000,91.41400,2.84%,3341591 +2023-11-02,92.93000,93.87000,91.14500,93.78000,91.60900,0.21%,2827680 +2023-11-03,96.27000,102.45500,96.11000,100.21000,97.89000,6.86%,5293083 +2023-11-06,99.50000,102.10000,98.79200,101.66000,99.30600,1.45%,2612108 +2023-11-07,101.75000,103.29900,101.32000,103.00000,100.61500,1.32%,2808431 +2023-11-08,103.02000,103.50000,101.63000,102.27000,99.90200,-0.71%,2153901 +2023-11-09,102.18000,103.40000,101.96000,102.81000,100.43000,0.53%,1898831 +2023-11-10,103.08000,104.59000,103.02500,104.12000,101.71000,1.27%,1752868 +2023-11-13,104.58000,105.50000,104.15000,104.94000,102.51100,0.79%,1750950 +2023-11-14,104.34000,104.60000,102.03000,102.90000,100.51800,-1.94%,2839729 +2023-11-15,102.85000,103.47000,100.92000,101.80000,99.44300,-1.07%,3692387 +2023-11-16,102.34000,104.25000,102.23200,103.30000,100.90900,1.47%,1595608 +2023-11-17,103.72000,103.95000,102.93500,103.39000,100.99600,0.09%,2693055 +2023-11-20,102.91000,105.81000,102.91000,105.26000,102.82300,1.81%,2086140 +2023-11-21,105.33000,106.22000,104.74000,105.52000,103.07700,0.25%,2158587 +2023-11-22,105.79000,106.35000,105.25000,105.88000,103.42900,0.34%,1374506 +2023-11-24,105.85000,106.41500,105.70000,106.27000,103.81000,0.37%,531464 +2023-11-27,106.27000,106.90000,106.10000,106.65000,104.18100,0.36%,1512543 +2023-11-28,106.75000,107.15000,105.96500,106.16000,103.70200,-0.46%,1034841 +2023-11-29,105.99000,106.10000,104.93000,105.30000,102.86200,-0.81%,1463740 +2023-11-30,105.01000,107.16000,104.85000,107.08000,104.60100,1.69%,2944390 +2023-12-01,107.00500,107.86000,106.97000,107.16000,104.67900,0.07%,1617460 +2023-12-04,106.69000,107.56000,106.50000,107.46000,104.97200,0.28%,1774960 +2023-12-05,107.32000,108.03000,106.79000,107.14000,104.66000,-0.30%,1601165 +2023-12-06,106.94000,106.94000,104.91000,105.87000,103.41900,-1.19%,1353537 +2023-12-07,106.10000,106.40000,105.22000,106.38000,103.91700,0.48%,1749810 +2023-12-08,106.69000,107.02500,105.66500,106.83000,104.35700,0.42%,1245028 +2023-12-11,107.28000,107.71000,106.51000,106.97000,104.49400,0.13%,1372568 +2023-12-12,107.27000,108.41000,106.73000,107.93000,105.43100,0.90%,1519068 +2023-12-13,107.80000,108.85000,107.33500,108.05000,105.54900,0.11%,2294147 +2023-12-14,104.00000,104.21000,100.56000,102.69000,100.31300,-4.96%,5262173 +2023-12-15,102.05000,102.22000,98.34000,100.49000,98.16400,-2.14%,7262084 +2023-12-18,101.63000,102.30000,100.51000,101.12000,98.77900,0.63%,2301683 +2023-12-19,101.44000,101.71000,100.76500,101.15000,98.80800,0.03%,2177523 +2023-12-20,101.17000,101.17000,99.03000,99.12000,96.82500,-2.01%,2344574 +2023-12-21,99.77000,101.48000,99.60000,101.24000,98.89600,2.14%,1578432 +2023-12-22,101.56000,101.99000,100.71000,101.33000,98.98400,0.09%,1115854 +2023-12-26,101.10000,101.52000,100.30000,101.14000,98.79900,-0.19%,1339128 +2023-12-27,100.88000,101.14000,100.26000,100.96000,98.62300,-0.18%,1448652 +2023-12-28,101.07000,101.43000,100.03000,100.28000,97.95800,-0.67%,1644221 +2023-12-29,100.38000,101.24000,100.16000,100.80000,98.95500,0.52%,1508919 +2024-01-02,100.68000,102.88000,100.56500,102.62000,100.74200,1.81%,1704472 +2024-01-03,103.40000,104.87000,102.93000,104.73000,102.81300,2.06%,2393044 +2024-01-04,103.90000,106.24000,103.81000,105.56000,103.62800,0.79%,2573289 +2024-01-05,106.37000,106.43000,105.10000,105.72000,103.78500,0.15%,1636402 +2024-01-08,106.25000,106.25000,104.33000,105.17000,103.24500,-0.52%,1529120 +2024-01-09,103.00000,103.54000,100.36000,103.37000,101.47800,-1.71%,3096898 +2024-01-10,104.24000,105.30000,103.40000,104.19000,102.28300,0.79%,2243577 +2024-01-11,104.42000,105.90000,104.35000,105.73000,103.79500,1.48%,2298011 +2024-01-12,105.72000,106.06200,104.85000,105.79000,103.85400,0.06%,2033232 +2024-01-16,106.11000,106.76000,105.32000,106.38000,104.43300,0.56%,1848207 +2024-01-17,106.76000,108.39300,105.02000,105.46000,103.53000,-0.86%,1653595 +2024-01-18,104.78000,106.43000,104.03000,106.39000,104.44300,0.88%,1279634 +2024-01-19,106.68000,107.27000,105.18000,105.48000,103.55000,-0.86%,1646655 +2024-01-22,105.65000,106.36000,105.26000,105.34000,103.41200,-0.13%,1544869 +2024-01-23,104.54000,104.88000,103.76000,104.54000,102.62700,-0.76%,1066259 +2024-01-24,104.74000,105.43000,104.15000,104.36000,102.45000,-0.17%,1579420 +2024-01-25,104.93000,105.83000,103.95000,105.71000,103.77600,1.29%,2101939 +2024-01-26,106.18000,106.38000,104.97500,105.70000,103.76600,-0.01%,1897508 +2024-01-29,105.72000,106.73000,105.41000,106.28000,104.33500,0.55%,2082263 +2024-01-30,106.33000,107.11000,105.15500,107.06000,105.10100,0.73%,2135583 +2024-01-31,109.00000,111.40000,107.65000,109.19000,107.19200,1.99%,5675134 +2024-02-01,104.00000,105.17000,101.77000,105.10000,103.17700,-3.75%,4648518 +2024-02-02,105.80000,106.64000,103.02000,103.46000,101.56700,-1.56%,3845055 +2024-02-05,104.89000,105.25500,102.25000,103.63000,101.73400,0.16%,2524392 +2024-02-06,104.46000,104.95000,103.55000,104.07000,102.16600,0.42%,2267429 +2024-02-07,104.31000,106.21000,104.20000,105.67000,103.73600,1.54%,2054780 +2024-02-08,105.35000,105.89000,101.27000,102.73000,100.85000,-2.78%,2454447 +2024-02-09,103.52000,105.42000,103.24000,104.95000,103.02900,2.16%,2614596 +2024-02-12,104.67000,104.70000,102.39000,103.62000,101.72400,-1.27%,2387963 +2024-02-13,104.36000,104.91000,103.18000,104.36000,102.45000,0.71%,1854265 +2024-02-14,104.68000,104.78000,103.20000,103.55000,101.65500,-0.78%,1471058 +2024-02-15,103.86000,105.11500,103.73500,104.94000,103.02000,1.34%,1509223 +2024-02-16,104.99000,105.60000,104.36000,104.45000,102.53900,-0.47%,2341282 +2024-02-20,104.45000,105.96000,104.45000,105.37000,103.44200,0.88%,1873468 +2024-02-21,105.92000,106.03000,104.72600,105.58000,103.64800,0.20%,1626770 +2024-02-22,105.48000,107.87000,105.30000,107.15000,105.18900,1.49%,1417816 +2024-02-23,107.53000,108.10000,107.17000,108.09000,106.11200,0.88%,974306 +2024-02-26,109.62000,111.00000,109.32000,110.27000,108.25200,2.02%,5922799 +2024-02-27,109.86000,110.45100,109.06500,109.61000,107.60400,-0.60%,2777107 +2024-02-28,109.60000,111.72000,108.84000,111.66000,109.61700,1.87%,2414805 +2024-02-29,111.69000,112.20000,110.68000,111.98000,109.93100,0.29%,6327821 +2024-03-01,114.45000,114.87900,112.26000,113.37000,111.29500,1.24%,2990148 +2024-03-04,113.48000,115.32500,112.47000,112.64000,110.57900,-0.64%,3370267 +2024-03-05,112.92000,113.58000,111.92000,112.92000,110.85400,0.25%,1804394 +2024-03-06,113.43000,113.92000,110.54000,110.62000,108.59600,-2.04%,2433043 +2024-03-07,111.43000,113.75000,110.65000,113.67000,111.59000,2.76%,1978895 +2024-03-08,113.88000,115.38000,113.12000,115.17000,113.06200,1.32%,1800414 +2024-03-11,114.73000,115.80000,113.88000,115.48000,113.36700,0.27%,2302363 +2024-03-12,115.48000,115.96000,114.14000,115.62000,113.50400,0.12%,1844529 +2024-03-13,116.00000,116.04000,110.49000,111.08000,109.04700,-3.93%,4418427 +2024-03-14,110.67000,111.14500,108.99000,109.93000,107.91800,-1.04%,3337663 +2024-03-15,109.00000,110.61000,108.59000,110.61000,108.58600,0.62%,4425346 +2024-03-18,110.41000,111.35000,109.48000,110.16000,108.14400,-0.41%,3650061 +2024-03-19,110.22000,113.00000,109.37000,112.85000,110.78500,2.44%,2771339 +2024-03-20,112.88000,113.13500,111.66000,111.89000,109.84200,-0.85%,2350052 +2024-03-21,111.90000,112.70000,110.95000,112.53000,110.47100,0.57%,2159138 +2024-03-22,113.04000,113.04000,110.26000,111.01000,108.97900,-1.35%,1760513 +2024-03-25,111.03000,111.87000,110.41000,111.01000,108.97900,,1671353 +2024-03-26,111.00000,111.99500,110.69000,111.60000,109.55800,0.53%,1480141 +2024-03-27,112.11000,112.58000,110.70000,112.54000,110.48100,0.84%,1235442 +2024-03-28,112.26000,112.53000,111.23000,111.90000,110.34400,-0.57%,1655424 +2024-04-01,111.70000,112.23000,110.46000,112.06000,110.50100,0.14%,1379248 +2024-04-02,111.58000,112.08500,110.47000,111.25000,109.70300,-0.72%,1620077 +2024-04-03,111.78000,112.37000,110.55500,110.93000,109.38700,-0.29%,1251633 +2024-04-04,111.39000,111.95000,110.01000,110.12000,108.58800,-0.73%,1283793 +2024-04-05,110.05000,110.96000,109.86000,109.92000,108.39100,-0.18%,1400906 +2024-04-08,109.61000,110.10000,109.20100,109.47000,107.94800,-0.41%,1733068 +2024-04-09,109.74000,109.88000,106.34000,108.07000,106.56700,-1.28%,1520644 +2024-04-10,107.53000,108.57000,107.22000,107.94000,106.43900,-0.12%,1178203 +2024-04-11,107.83000,108.31000,106.35000,106.42000,104.94000,-1.41%,1229015 +2024-04-12,105.50000,106.22500,104.92000,105.10000,103.63800,-1.24%,1535419 +2024-04-15,106.79000,108.27000,106.45000,107.03000,105.54100,1.84%,1969060 +2024-04-16,107.44000,108.01000,106.89500,107.17000,105.67900,0.13%,1515804 +2024-04-17,108.00000,108.00000,106.26000,106.52000,105.03900,-0.61%,1618273 +2024-04-18,107.07000,107.44000,105.53000,106.00000,104.52600,-0.49%,1541130 +2024-04-19,106.37000,108.42000,106.28000,108.19000,106.68500,2.07%,1486096 +2024-04-22,103.85000,104.50000,101.23000,102.83000,101.40000,-4.95%,5287253 +2024-04-23,102.67000,103.75000,101.58900,103.37000,101.93200,0.53%,2477426 +2024-04-24,103.18000,103.95000,102.43000,103.54000,102.10000,0.16%,2057344 +2024-04-25,103.77000,104.87000,103.57500,103.81000,102.36600,0.26%,1642728 +2024-04-26,103.20000,103.94000,102.93000,103.21000,101.77500,-0.58%,1399916 +2024-04-29,103.02000,103.67500,102.17500,102.91000,101.47900,-0.29%,1690855 +2024-04-30,102.91000,103.34000,102.37500,103.04000,101.60700,0.13%,2456082 +2024-05-01,102.25000,103.10000,100.56000,102.17000,100.74900,-0.84%,2858908 +2024-05-02,100.00000,106.68000,100.00000,102.98000,101.54800,0.79%,3684813 +2024-05-03,101.68000,102.26000,98.24000,98.91000,97.53400,-3.95%,3446183 +2024-05-06,99.42000,99.70000,98.32500,98.59000,97.21900,-0.32%,1889759 +2024-05-07,98.77000,99.91000,98.72500,99.72000,98.33300,1.15%,2307955 +2024-05-08,99.84000,100.09000,97.31000,97.44000,96.08500,-2.29%,2280705 +2024-05-09,97.36000,98.87000,97.36000,98.06000,96.69600,0.64%,1822515 +2024-05-10,98.22000,100.08000,98.22000,99.53000,98.14600,1.50%,1726388 +2024-05-13,99.61000,99.86000,97.90000,98.04000,96.67600,-1.50%,1392199 +2024-05-14,98.33000,98.65000,96.95000,97.43000,96.07500,-0.62%,1338730 +2024-05-15,97.23000,98.13000,96.88000,97.11000,95.75900,-0.33%,1671485 +2024-05-16,97.56000,99.07000,97.27000,98.70000,97.32700,1.64%,2024083 +2024-05-17,99.27000,99.40000,98.35000,99.08000,97.70200,0.39%,1307975 +2024-05-20,99.28000,99.28000,97.86000,98.46000,97.09100,-0.63%,1399894 +2024-05-21,98.27000,98.56000,95.76000,96.01000,94.67500,-2.49%,2178653 +2024-05-22,95.88000,97.13000,95.50000,96.32000,94.98000,0.32%,1814371 +2024-05-23,96.24000,96.95000,95.90000,96.05000,94.71400,-0.28%,2058950 +2024-05-24,96.41000,96.75000,95.66000,96.39000,95.04900,0.35%,1206966 +2024-05-28,95.83000,95.88000,94.21000,94.75000,93.43200,-1.70%,1782945 +2024-05-29,94.61000,96.25000,94.04000,96.14000,94.80300,1.47%,1721760 +2024-05-30,96.26000,98.10000,96.02000,97.71000,96.35100,1.63%,2153325 +2024-05-31,97.73000,99.44000,97.06000,99.27000,97.88900,1.60%,4182760 +2024-06-03,98.57000,99.74000,98.31000,99.51000,98.12600,0.24%,1773972 +2024-06-04,99.23000,99.84000,97.55000,98.32000,96.95300,-1.20%,1823638 +2024-06-05,98.46000,98.46000,97.02000,97.96000,96.59800,-0.37%,1373029 +2024-06-06,97.79000,98.95000,97.38000,98.80000,97.42600,0.86%,1719793 +2024-06-07,99.07000,99.32000,98.34000,98.51000,97.14000,-0.29%,1651043 +2024-06-10,98.18000,98.95000,97.16000,98.84000,97.46500,0.33%,1404614 +2024-06-11,98.69000,99.42000,98.04000,99.01000,97.63300,0.17%,1694914 +2024-06-12,99.00000,99.19000,97.13000,99.00000,97.62300,-0.01%,1897919 +2024-06-13,98.75000,101.17000,97.71500,100.61000,99.21100,1.63%,2121504 +2024-06-14,100.59000,100.95700,99.68000,100.20000,98.80600,-0.41%,1442612 +2024-06-17,99.92000,101.00000,98.88000,100.95000,99.54600,0.75%,2377411 +2024-06-18,101.17000,105.05000,100.81500,104.09000,102.64200,3.11%,2797755 +2024-06-20,104.16000,105.32000,103.95000,104.37000,102.91800,0.27%,2952133 +2024-06-21,104.53000,105.14000,103.12000,104.63000,103.17500,0.25%,4413092 +2024-06-24,104.93000,105.72000,104.46000,104.90000,103.44100,0.26%,2285019 +2024-06-25,105.65000,105.73000,103.12100,103.13000,101.69600,-1.69%,1907424 +2024-06-26,102.62000,102.88000,100.45000,101.10000,99.69400,-1.97%,2106041 +2024-06-27,100.96000,101.40000,98.20000,99.62000,98.23400,-1.46%,2352267 +2024-06-28,100.03500,100.60000,98.08000,98.32000,96.95300,-1.30%,4055853 +2024-07-01,98.17000,99.52000,97.41000,97.76000,96.89900,-0.57%,1793715 +2024-07-02,97.76000,97.77000,96.09000,96.54000,95.69000,-1.25%,1940383 +2024-07-03,96.67000,96.96000,95.12500,95.70000,94.85700,-0.87%,1121277 +2024-07-05,95.58000,96.27000,94.40000,95.89000,95.04500,0.20%,2069012 +2024-07-08,95.99000,97.32000,95.99000,96.88000,96.02700,1.03%,2293381 +2024-07-09,97.27000,97.27000,95.35000,96.01000,95.16400,-0.90%,1766680 +2024-07-10,96.03000,96.32000,95.35000,95.59000,94.74800,-0.44%,1612596 +2024-07-11,95.14000,95.28000,93.52000,94.46000,93.62800,-1.18%,2710648 +2024-07-12,94.99000,95.54000,94.02000,94.10000,93.27100,-0.38%,1891046 +2024-07-15,94.86000,95.99000,93.17000,93.74000,92.91400,-0.38%,2346783 +2024-07-16,94.00000,95.50000,93.98500,95.41000,94.57000,1.78%,1647217 +2024-07-17,95.82000,96.95000,95.47000,95.97000,95.12500,0.59%,1685683 +2024-07-18,95.67000,96.76400,94.99000,95.30000,94.46100,-0.70%,1379948 +2024-07-19,96.36000,96.36000,94.29000,95.03000,94.19300,-0.28%,1614850 +2024-07-22,95.47000,96.70000,94.98500,95.42000,94.58000,0.41%,1534689 +2024-07-23,95.67000,96.17000,94.85000,95.84000,94.99600,0.44%,1169266 +2024-07-24,96.19000,96.85000,95.13000,96.71000,95.85800,0.91%,1693613 +2024-07-25,97.04000,98.90000,96.85000,96.91000,96.05600,0.21%,1577216 +2024-07-26,97.18000,98.84000,97.18000,98.35000,97.48400,1.49%,1383461 +2024-07-29,98.41000,98.97000,97.42000,98.18000,97.31500,-0.17%,1160680 +2024-07-30,97.98000,100.29000,97.98000,100.26000,99.37700,2.12%,1523980 +2024-07-31,100.13000,101.55000,99.84000,100.83000,99.94200,0.57%,3007790 +2024-08-01,101.29000,103.45000,101.09000,103.39000,102.47900,2.54%,1740011 +2024-08-02,104.00000,105.08000,99.55000,101.60000,100.70500,-1.73%,2613341 +2024-08-05,101.38000,102.06000,97.83000,98.36000,97.49400,-3.19%,2318616 +2024-08-06,98.36000,100.76000,98.20000,99.52000,98.64300,1.18%,1935006 +2024-08-07,99.36000,100.75000,98.75000,99.71000,98.83200,0.19%,1558469 +2024-08-08,98.50000,99.19000,96.05000,98.92000,98.04900,-0.79%,1727067 +2024-08-09,99.00000,101.07000,98.07000,100.67000,99.78300,1.77%,1193076 +2024-08-12,100.45000,102.11000,100.07000,100.66000,99.77300,-0.01%,1338909 +2024-08-13,100.81000,102.81000,100.80000,102.58000,101.67600,1.91%,1970674 +2024-08-14,109.00000,109.00000,105.01000,106.36000,105.42300,3.68%,4314705 +2024-08-15,105.01000,108.08000,105.01000,107.91000,106.96000,1.46%,3140989 +2024-08-16,108.04000,110.00000,107.55000,109.85000,108.88200,1.80%,2452221 +2024-08-19,109.55000,109.90000,108.58000,109.79000,108.82300,-0.05%,1301709 +2024-08-20,109.69000,109.79000,107.94500,108.88000,107.92100,-0.83%,1548341 +2024-08-21,109.23000,110.19500,109.16000,109.65000,108.68400,0.71%,1327264 +2024-08-22,109.99000,110.59500,109.67100,110.43000,109.45700,0.71%,1346659 +2024-08-23,110.72000,110.82000,109.24500,109.44000,108.47600,-0.90%,1316016 +2024-08-26,109.31000,109.96000,108.78000,109.61000,108.64500,0.16%,1161650 +2024-08-27,109.84000,110.69000,109.34000,110.08000,109.11000,0.43%,1284528 +2024-08-28,110.32000,111.60000,110.32000,111.04000,110.06200,0.87%,1544847 +2024-08-29,111.49000,112.37000,111.01000,112.20000,111.21200,1.04%,1919406 +2024-08-30,112.23000,113.14000,111.88000,112.72000,111.72700,0.46%,1836612 +2024-09-03,113.01000,116.05000,113.01000,114.66000,113.65000,1.72%,2566384 +2024-09-04,115.00000,115.82000,112.84000,113.91000,112.90700,-0.65%,1703870 +2024-09-05,113.40000,113.65500,111.25000,111.77000,110.78600,-1.88%,2801493 +2024-09-06,111.93000,112.87000,111.20000,111.77000,110.78600,,3016176 +2024-09-09,112.50000,113.67000,112.07000,112.80000,111.80600,0.92%,1866200 +2024-09-10,112.97000,115.18000,112.37000,114.37000,113.36300,1.39%,2287516 +2024-09-11,113.75000,113.89000,112.32000,113.35000,112.35200,-0.89%,1940711 +2024-09-12,113.28000,113.55100,112.30000,112.39000,111.40000,-0.85%,1457132 +2024-09-13,112.50000,113.83000,112.04000,113.17000,112.17300,0.69%,1065523 +2024-09-16,113.88000,114.69000,113.04000,113.28000,112.28200,0.10%,1294834 +2024-09-17,112.82000,113.22000,111.03000,111.32000,110.33900,-1.73%,1807113 +2024-09-18,110.77000,112.05500,110.77000,111.41000,110.42900,0.08%,1260923 +2024-09-19,111.47000,112.35000,110.35000,110.76000,109.78400,-0.58%,1696820 +2024-09-20,110.47000,111.87000,110.29800,111.84000,110.85500,0.98%,3291248 +2024-09-23,112.20000,112.79000,110.64000,111.84000,110.85500,,2009114 +2024-09-24,111.14000,111.24000,109.81000,110.19000,109.21900,-1.48%,3198065 +2024-09-25,110.10000,110.65000,106.54000,108.82000,107.86200,-1.24%,3034954 +2024-09-26,108.36000,109.77000,108.10000,109.23000,108.26800,0.38%,2559656 +2024-09-27,109.22000,110.30000,109.22000,109.79000,108.82300,0.51%,1683994 +2024-09-30,110.04000,110.82000,110.04000,110.52000,109.54700,0.66%,1993037 +2024-10-01,110.46000,110.56000,109.43000,110.33000,109.85900,-0.17%,1755741 +2024-10-02,110.34000,110.51000,109.57000,110.21000,109.74000,-0.11%,1678960 +2024-10-03,110.38000,110.51000,109.75000,110.35000,109.87900,0.13%,2468896 +2024-10-04,110.55000,112.07000,110.10000,111.98000,111.50200,1.48%,1490687 +2024-10-07,111.71000,112.00500,111.37000,111.76000,111.28300,-0.20%,1243762 +2024-10-08,112.32000,112.88000,111.78000,112.62000,112.14000,0.77%,2085171 +2024-10-09,112.65000,114.68000,112.29400,114.54000,114.05100,1.70%,1372479 +2024-10-10,114.90000,115.14000,113.75000,113.84000,113.35400,-0.61%,1442327 +2024-10-11,114.16000,114.68000,111.93000,112.51000,112.03000,-1.17%,1908264 +2024-10-14,112.62000,112.62000,111.70000,111.92000,111.44300,-0.52%,2267695 +2024-10-15,111.42000,113.41000,111.05000,111.98000,111.50200,0.05%,2050382 +2024-10-16,111.57000,113.25000,111.55000,112.55000,112.07000,0.51%,1405409 +2024-10-17,111.28000,112.29000,110.92000,111.93000,111.45300,-0.55%,1359353 +2024-10-18,111.89000,112.56000,111.04000,112.41000,111.93000,0.43%,1369588 +2024-10-21,112.71000,113.19000,111.84500,112.32000,111.84100,-0.08%,1401876 +2024-10-22,112.16000,112.76000,111.65000,112.23000,111.75100,-0.08%,1104399 +2024-10-23,112.37000,112.90000,111.41500,111.92000,111.44300,-0.28%,988846 +2024-10-24,111.76000,112.70500,111.49000,112.16000,111.68200,0.21%,1040948 +2024-10-25,111.81000,111.99000,110.52000,110.89000,110.41700,-1.13%,1315194 +2024-10-28,111.35000,111.65500,110.30000,110.87000,110.39700,-0.02%,1227071 +2024-10-29,110.83000,111.68000,109.96000,110.06000,109.59100,-0.73%,2098883 +2024-10-30,109.70000,109.89500,106.98000,107.89000,107.43000,-1.97%,2105184 +2024-10-31,107.66000,109.03000,107.11000,108.52000,108.05700,0.58%,2877667 +2024-11-01,112.87000,119.12500,112.87000,116.13000,115.63500,7.01%,3876405 +2024-11-04,117.07000,117.07000,111.85000,111.90000,111.42300,-3.64%,4392713 +2024-11-05,112.22000,114.05000,110.63000,113.18000,112.69700,1.14%,1774237 +2024-11-06,116.10000,116.54000,113.65000,115.58000,115.08700,2.12%,2006723 +2024-11-07,116.08000,119.58000,116.00000,118.22000,117.71600,2.28%,2905016 +2024-11-08,118.56000,121.79000,117.82000,120.56000,120.04600,1.98%,2791186 +2024-11-11,121.39000,123.18000,120.73000,121.64000,121.12100,0.90%,2137328 +2024-11-12,121.93000,125.41000,121.69000,123.51000,122.98300,1.54%,3262285 +2024-11-13,123.43000,126.13500,122.37000,125.33000,124.79500,1.47%,4785070 +2024-11-14,124.69000,124.73000,120.96000,121.29000,120.77300,-3.22%,3171764 +2024-11-15,122.16000,122.72500,118.69000,118.78000,118.27300,-2.07%,2241163 +2024-11-18,118.76000,120.40000,118.48000,120.03000,119.51800,1.05%,1702397 +2024-11-19,119.52000,120.45000,118.19000,118.33000,117.82500,-1.42%,2608132 +2024-11-20,118.36000,120.41000,118.03000,120.34000,119.82700,1.70%,2023126 +2024-11-21,120.10000,123.51000,119.40000,123.42000,122.89400,2.56%,2008227 +2024-11-22,123.40000,124.07000,121.79000,121.84000,121.32000,-1.28%,2264543 +2024-11-25,121.78000,122.50000,120.59500,121.77000,121.25100,-0.06%,3582347 +2024-11-26,122.90000,122.98500,120.56000,122.44000,121.91800,0.55%,1684715 +2024-11-27,122.01000,123.49000,121.52000,122.63000,122.10700,0.16%,1041513 +2024-11-29,122.82000,123.63000,122.00000,122.24000,121.71900,-0.32%,878174 +2024-12-02,122.90000,123.17000,121.64000,122.47000,121.94800,0.19%,2391558 +2024-12-03,123.18000,123.70000,122.15000,123.27000,122.74400,0.65%,1451030 +2024-12-04,123.70000,126.23000,123.31000,125.24000,124.70600,1.60%,1641233 +2024-12-05,124.60000,125.24000,121.15000,122.84000,122.31600,-1.92%,2585195 +2024-12-06,123.39000,123.87000,122.18000,122.76000,122.23600,-0.07%,1583924 +2024-12-09,122.77000,123.64000,119.73000,121.58000,121.06100,-0.96%,2087082 +2024-12-10,121.58000,121.58000,119.42000,120.42000,119.90600,-0.95%,1307013 +2024-12-11,120.96000,121.05500,116.74000,117.42000,116.91900,-2.49%,2013181 +2024-12-12,117.88000,119.27000,117.32000,117.46000,116.95900,0.03%,2998563 +2024-12-13,118.81000,118.91000,117.07000,118.10000,117.59600,0.54%,1413636 +2024-12-16,118.13000,118.78000,116.27000,116.55000,116.05300,-1.31%,1939728 +2024-12-17,115.87000,116.57000,114.60000,115.82000,115.32600,-0.63%,1874846 +2024-12-18,116.12000,117.28500,115.18000,115.91000,115.41600,0.08%,2203664 +2024-12-19,115.71500,117.63500,114.99800,117.00000,116.50100,0.94%,2597294 +2024-12-20,117.01000,118.86000,116.03000,118.28000,117.77500,1.09%,9313090 +2024-12-23,118.28000,118.78000,116.69000,118.35000,117.84500,0.06%,1514195 +2024-12-24,117.88000,119.35000,117.82000,118.83000,118.32300,0.41%,623500 +2024-12-26,118.86000,119.58500,118.63000,119.20000,118.69200,0.31%,904221 +2024-12-27,118.73000,119.55000,118.35000,119.14000,118.63200,-0.05%,1215409 +2024-12-30,118.30000,118.64000,117.53000,117.92000,117.41700,-1.02%,1121850 +2024-12-31,118.11000,119.31000,117.76000,118.27000,117.76500,0.30%,1199889 +2025-01-02,118.29000,119.14000,117.53000,118.02000,118.02000,-0.21%,1478463 +2025-01-03,118.84000,120.32000,118.44000,119.30000,119.30000,1.08%,1717484 +2025-01-06,121.41000,121.95000,119.00000,119.63000,119.63000,0.28%,2777683 +2025-01-07,120.67000,122.00000,119.11000,121.40000,121.40000,1.48%,3394632 +2025-01-08,122.65000,122.83000,120.88000,122.53000,122.53000,0.93%,2262076 +2025-01-10,121.82000,122.75000,121.11000,121.57000,121.57000,-0.78%,1974292 +2025-01-13,121.08000,121.27000,119.25000,120.86000,120.86000,-0.58%,1644343 +2025-01-14,120.87000,124.31000,119.92000,124.03000,124.03000,2.62%,2375868 +2025-01-15,124.39000,124.78000,122.49000,124.71000,124.71000,0.55%,2144142 +2025-01-16,124.70000,127.08000,124.36500,127.03000,127.03000,1.86%,1927224 +2025-01-17,127.20000,127.27000,125.17000,126.27000,126.27000,-0.60%,1717555 +2025-01-21,126.96000,127.89000,126.51000,127.83000,127.83000,1.24%,1588993 +2025-01-22,127.85000,129.36000,126.41000,128.75000,128.75000,0.72%,1627114 +2025-01-23,129.42000,129.68000,127.31000,129.30000,129.30000,0.43%,1531418 +2025-01-24,129.47000,129.47000,128.52500,128.83000,128.83000,-0.36%,1595264 +2025-01-27,129.38000,131.00000,128.87000,130.73000,130.73000,1.47%,2191226 +2025-01-28,130.84000,131.29000,127.50000,127.73000,127.73000,-2.29%,2024586 +2025-01-29,128.50000,128.53000,126.95000,127.76000,127.76000,0.02%,3901217 +2025-01-30,127.16000,132.84000,125.00000,128.26000,128.26000,0.39%,3837172 +2025-01-31,126.80000,127.98000,122.85500,123.66000,123.66000,-3.59%,6025930 +2025-02-03,123.92000,126.47000,123.00000,125.33000,125.33000,1.35%,3039828 +2025-02-04,123.57000,127.47000,123.57000,125.17000,125.17000,-0.13%,2588572 +2025-02-05,127.02000,128.56000,126.32700,127.45000,127.45000,1.82%,2358719 +2025-02-06,126.73000,127.19000,125.74000,127.05000,127.05000,-0.31%,2455042 +2025-02-07,126.78000,128.45000,126.61500,127.37000,127.37000,0.25%,1797505 +2025-02-10,127.35000,127.79000,126.19000,127.20000,127.20000,-0.13%,1870539 +2025-02-11,127.31000,128.81000,126.96000,128.39000,128.39000,0.94%,2357216 +2025-02-12,128.35000,130.53000,127.03000,127.06000,127.06000,-1.04%,2771646 +2025-02-13,127.61000,128.51000,125.27000,126.78000,126.78000,-0.22%,2390528 +2025-02-14,127.00000,127.90000,126.16000,126.21000,126.21000,-0.45%,1620345 +2025-02-18,125.80000,126.52000,123.94000,126.25000,126.25000,0.03%,1973434 +2025-02-19,125.78000,127.14000,125.61500,126.75000,126.75000,0.40%,2290727 +2025-02-20,126.19000,127.62000,126.01000,127.38000,127.38000,0.50%,2057573 +2025-02-21,126.91000,127.97000,126.50000,127.06000,127.06000,-0.25%,2354574 +2025-02-24,126.59000,128.63000,126.07500,127.55000,127.55000,0.39%,2007325 +2025-02-25,127.85000,128.27000,126.13000,127.81000,127.81000,0.20%,2775189 +2025-02-26,127.53000,128.93000,127.14000,127.18000,127.18000,-0.49%,2921371 +2025-02-27,127.58000,128.67000,127.08000,127.47000,127.47000,0.23%,1710006 +2025-02-28,127.88000,129.76000,126.98000,129.48000,129.48000,1.58%,3852152 +2025-03-03,129.34000,131.47000,128.60100,129.18000,129.18000,-0.23%,2760477 +2025-03-04,129.26000,129.82500,126.16500,126.31000,126.31000,-2.22%,2545120 +2025-03-05,126.00000,128.61600,125.75000,127.42000,127.42000,0.88%,2373147 +2025-03-06,126.76000,127.76000,125.65500,127.01000,127.01000,-0.32%,3649132 +2025-03-07,126.19000,128.17500,125.47000,126.50000,126.50000,-0.40%,2615115 +2025-03-10,125.70000,128.18000,122.26000,123.93000,123.93000,-2.03%,4418484 +2025-03-11,123.62000,125.59000,122.85500,124.17000,124.17000,0.19%,2582180 +2025-03-12,124.58000,127.83000,124.17000,126.83000,126.83000,2.14%,2761825 +2025-03-13,127.10000,127.37500,125.35000,126.27000,126.27000,-0.44%,1664622 +2025-03-14,126.28000,128.37000,125.13500,128.00000,128.00000,1.37%,1863250 +2025-03-17,127.59000,130.06000,127.59000,130.03000,130.03000,1.59%,1834744 +2025-03-18,130.00000,131.84000,129.49000,131.46000,131.46000,1.10%,1529618 +2025-03-19,131.46000,132.48000,130.46000,132.12000,132.12000,0.50%,1364395 +2025-03-20,132.15000,133.11000,131.41000,133.08000,133.08000,0.73%,1788680 +2025-03-21,133.21000,133.67000,131.42000,131.89000,131.89000,-0.89%,5709855 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/CI-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/CI-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..4b61241e93f1aa25745c24adc74e0783a6ed3871 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/CI-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,128.52000,130.02000,128.32000,129.57000,120.22700,0.90%,1974048 +2015-03-25,130.03000,131.06000,126.89000,126.91000,117.75900,-2.05%,1647850 +2015-03-26,125.87000,127.53000,125.06000,126.21000,117.11000,-0.55%,1636741 +2015-03-27,126.61000,129.24000,126.61000,128.98000,119.68000,2.19%,1499362 +2015-03-30,130.87000,131.13000,129.53000,129.96000,120.58900,0.76%,1436897 +2015-03-31,129.10000,130.41000,128.78000,129.44000,120.10700,-0.40%,1862908 +2015-04-01,129.65000,130.38000,128.04000,130.37000,120.97000,0.72%,2100723 +2015-04-02,130.49000,131.58000,129.80000,130.47000,121.06300,0.08%,1468320 +2015-04-06,129.81000,132.37000,129.62000,131.81000,122.30600,1.03%,1489874 +2015-04-07,132.85000,133.46000,129.88000,129.88000,120.51500,-1.46%,1595094 +2015-04-08,130.29000,131.55000,130.02000,131.49000,122.00900,1.24%,1393962 +2015-04-09,131.41000,132.56000,131.19000,132.18000,122.64900,0.52%,1381382 +2015-04-10,132.45000,133.32000,131.45000,133.31000,123.69800,0.85%,1667328 +2015-04-13,133.51000,134.96000,132.72000,132.80000,123.22500,-0.38%,1351257 +2015-04-14,132.92000,133.25000,131.42000,132.90000,123.31700,0.08%,1587262 +2015-04-15,133.14000,133.59000,129.79000,130.22000,120.83100,-2.02%,3103669 +2015-04-16,134.49000,135.00000,132.44000,132.80000,123.22500,1.98%,1936646 +2015-04-17,132.00000,132.57500,130.11000,131.13000,121.67500,-1.26%,1134758 +2015-04-20,132.28000,132.42000,130.08000,130.27000,120.87700,-0.66%,1388226 +2015-04-21,130.83000,131.44000,130.20000,130.70000,121.27600,0.33%,1849435 +2015-04-22,131.02000,131.31000,129.49000,130.25000,120.85800,-0.34%,1242533 +2015-04-23,130.15000,131.03000,129.90000,130.57000,121.15500,0.25%,1353136 +2015-04-24,130.53000,130.87000,130.24000,130.66000,121.23900,0.07%,1017630 +2015-04-27,131.17000,131.68000,129.63000,130.25000,120.85800,-0.31%,2818295 +2015-04-28,130.61000,132.03000,128.44000,131.71000,122.21300,1.12%,2161924 +2015-04-29,130.76000,131.53000,124.82000,126.68000,117.54600,-3.82%,3426038 +2015-04-30,126.36000,128.15000,124.28000,124.64000,115.65300,-1.61%,2366188 +2015-05-01,125.64000,126.56000,124.50000,125.49000,116.44200,0.68%,2680513 +2015-05-04,126.07000,127.78000,125.78000,126.73000,117.59200,0.99%,2158010 +2015-05-05,126.10000,126.63000,124.94200,125.25000,116.21900,-1.17%,1459744 +2015-05-06,126.24000,126.50000,124.38400,125.29000,116.25600,0.03%,1384819 +2015-05-07,125.44000,127.20000,125.23000,126.49000,117.37000,0.96%,1395684 +2015-05-08,127.32000,128.98000,127.25000,128.49000,119.22500,1.58%,1333965 +2015-05-11,128.56000,129.68000,127.91000,128.30000,119.04900,-0.15%,1252076 +2015-05-12,127.82000,132.74300,127.67600,131.86000,122.35200,2.77%,4212462 +2015-05-13,132.46000,133.35000,131.30000,131.69000,122.19500,-0.13%,2521009 +2015-05-14,132.48000,133.07000,131.43000,131.85000,122.34300,0.12%,1460381 +2015-05-15,131.76000,132.35000,131.25000,132.06000,122.53800,0.16%,1262830 +2015-05-18,131.87000,133.66000,131.78000,133.27000,123.66100,0.92%,1104776 +2015-05-19,134.11000,134.72100,133.50000,133.78000,124.13400,0.38%,1413596 +2015-05-20,133.75000,134.05800,133.11000,133.66000,124.02300,-0.09%,906237 +2015-05-21,133.25000,133.56000,132.52000,132.95000,123.36400,-0.53%,1133396 +2015-05-22,132.95000,137.16000,132.61000,135.86000,126.06400,2.19%,3185700 +2015-05-26,135.86000,135.88500,133.70000,133.91000,124.25500,-1.44%,1355552 +2015-05-27,134.65000,135.63000,134.16000,134.94000,125.21000,0.77%,1123291 +2015-05-28,134.94000,136.04000,134.57000,135.87000,126.07300,0.69%,1094815 +2015-05-29,135.59000,145.33000,134.65500,140.83000,130.67600,3.65%,6332525 +2015-06-01,140.87000,145.30000,140.50000,143.86000,133.48700,2.15%,4593834 +2015-06-02,143.00000,143.15000,140.63000,141.51000,131.30700,-1.63%,3219800 +2015-06-03,141.59000,141.79000,139.14000,140.15000,130.04500,-0.96%,2450379 +2015-06-04,139.68000,139.87000,136.98000,137.69000,127.76200,-1.76%,2087029 +2015-06-05,137.94000,139.83000,137.17000,139.50000,129.44100,1.31%,1744032 +2015-06-08,139.48000,140.73000,138.72000,138.77000,128.76400,-0.52%,1227279 +2015-06-09,138.75000,139.46000,137.61000,138.50000,128.51400,-0.19%,1094147 +2015-06-10,138.82000,140.33000,138.01000,139.84000,129.75700,0.97%,1053390 +2015-06-11,140.09000,140.65600,139.02000,139.20000,129.16300,-0.46%,1422485 +2015-06-12,138.81000,138.81000,137.13000,137.31000,127.40900,-1.36%,1093772 +2015-06-15,136.10000,164.00000,135.51000,153.43000,142.36700,11.74%,14199699 +2015-06-16,155.52000,157.10000,150.84000,153.97000,142.86800,0.35%,6698855 +2015-06-17,154.26000,156.75000,153.50000,155.40000,144.19500,0.93%,3367465 +2015-06-18,155.69000,157.13000,155.01000,156.41000,145.13200,0.65%,1975206 +2015-06-19,156.12000,157.20000,155.08000,155.26000,144.06500,-0.74%,1840068 +2015-06-22,166.50000,167.00000,162.26000,162.60000,150.87600,4.73%,8988376 +2015-06-23,163.23000,164.85000,161.67000,164.75000,152.87100,1.32%,6580693 +2015-06-24,164.56000,166.13000,164.04000,165.75000,153.79900,0.61%,3552084 +2015-06-25,166.16500,170.40000,164.96000,169.77000,157.52900,2.43%,6178530 +2015-06-26,169.31000,170.68000,164.91000,168.06000,155.94200,-1.01%,11019170 +2015-06-29,164.13000,166.42000,163.40000,164.67000,152.79700,-2.02%,2930429 +2015-06-30,166.39000,166.39000,161.87000,162.00000,150.31900,-1.62%,3468945 +2015-07-01,163.79000,163.98000,160.21000,162.04000,150.35600,0.02%,3589628 +2015-07-02,163.25000,168.36000,160.13000,161.29000,149.66000,-0.46%,4357781 +2015-07-06,159.07000,161.01000,156.79000,160.06000,148.51900,-0.76%,4368660 +2015-07-07,159.11000,160.60000,150.59000,154.43000,143.29500,-3.52%,5093950 +2015-07-08,152.72000,154.11000,150.04000,150.44000,139.59300,-2.58%,2542303 +2015-07-09,151.91000,157.37000,151.02000,156.56000,145.27100,4.07%,4161519 +2015-07-10,157.50000,159.43000,155.20000,157.21000,145.87500,0.42%,1954353 +2015-07-13,157.49000,157.61000,153.47200,155.05000,143.87000,-1.37%,1728656 +2015-07-14,155.46000,156.58000,154.71000,155.95000,144.70500,0.58%,1207108 +2015-07-15,155.57000,157.90800,155.01000,156.07000,144.81700,0.08%,1256439 +2015-07-16,155.52000,156.43000,153.29000,154.29000,143.16500,-1.14%,1442154 +2015-07-17,153.72000,154.70000,152.27000,153.41000,142.34900,-0.57%,1951669 +2015-07-20,153.13000,154.01000,151.00500,152.93000,141.90300,-0.31%,1725882 +2015-07-21,152.62000,152.99000,150.17000,151.29000,140.38100,-1.07%,2222726 +2015-07-22,151.31000,153.39000,150.65000,151.07000,140.17700,-0.15%,1641007 +2015-07-23,157.08000,158.00000,153.02000,154.36000,143.23000,2.18%,6778740 +2015-07-24,150.57000,151.80000,144.25000,145.72000,135.21300,-5.60%,10347936 +2015-07-27,145.06000,147.25000,144.02000,145.90000,135.38000,0.12%,3582521 +2015-07-28,146.89000,146.89000,144.57500,145.87000,135.35200,-0.02%,3321996 +2015-07-29,146.26000,147.17000,145.02000,145.41000,134.92500,-0.32%,3497575 +2015-07-30,146.99000,148.23000,143.85000,143.90000,133.52400,-1.04%,3535038 +2015-07-31,144.48000,145.26000,143.31000,144.06000,133.67300,0.11%,2763577 +2015-08-03,144.17000,144.81000,142.45000,143.36000,133.02300,-0.49%,1778007 +2015-08-04,143.40000,144.21000,143.06000,143.89000,133.51500,0.37%,2425786 +2015-08-05,144.58000,147.98000,144.11000,147.55000,136.91100,2.54%,3501073 +2015-08-06,147.19000,148.49000,145.21000,146.80000,136.21500,-0.51%,2768699 +2015-08-07,146.75000,146.75000,144.54000,145.85000,135.33400,-0.65%,1026426 +2015-08-10,146.38000,147.24500,145.19000,145.68000,135.17600,-0.12%,1190078 +2015-08-11,145.17000,146.10000,143.98000,144.68000,134.24800,-0.69%,1859616 +2015-08-12,143.77000,143.83800,140.81000,143.35000,133.01400,-0.92%,1598412 +2015-08-13,143.40000,144.60000,143.15000,143.18000,132.85600,-0.12%,1691375 +2015-08-14,143.33000,144.73000,143.09000,144.12000,133.72800,0.66%,1019138 +2015-08-17,143.40000,146.72000,143.00000,146.59000,136.02000,1.71%,1687747 +2015-08-18,146.47000,149.26000,146.47000,148.49000,137.78300,1.30%,2389763 +2015-08-19,147.76000,149.86000,146.49100,149.15000,138.39600,0.44%,2003113 +2015-08-20,148.75000,148.89000,145.24000,145.24000,134.76800,-2.62%,1730142 +2015-08-21,144.88000,145.98000,142.71000,142.71000,132.42000,-1.74%,2243398 +2015-08-24,127.30000,140.35000,124.17000,135.75000,125.96200,-4.88%,3486219 +2015-08-25,139.67000,139.67000,133.72000,133.79000,124.14300,-1.44%,2090745 +2015-08-26,136.34000,138.02000,134.59000,137.55000,127.63200,2.81%,2223959 +2015-08-27,138.74000,139.84000,134.85000,138.30000,128.32800,0.55%,1913408 +2015-08-28,138.12000,138.57000,136.45000,137.87000,127.92900,-0.31%,1416216 +2015-08-31,137.99000,142.10000,137.21000,140.79000,130.63800,2.12%,2214170 +2015-09-01,137.75000,140.11600,137.61000,139.00000,128.97800,-1.27%,2015127 +2015-09-02,139.70000,140.24000,137.62000,139.34000,129.29300,0.24%,1309364 +2015-09-03,139.65000,142.57000,139.61000,141.62000,131.40900,1.64%,1536598 +2015-09-04,140.28000,140.55000,139.03000,139.38000,129.33000,-1.58%,1830762 +2015-09-08,139.80000,141.79000,139.51000,141.05000,130.88000,1.20%,971830 +2015-09-09,142.10000,142.49000,139.58000,139.75000,129.67300,-0.92%,1799990 +2015-09-10,139.21000,140.00000,137.35000,137.46000,127.54900,-1.64%,2665254 +2015-09-11,136.76000,139.64000,136.52100,139.62000,129.55300,1.57%,1428207 +2015-09-14,139.71000,140.00000,138.93000,139.34000,129.29300,-0.20%,993017 +2015-09-15,139.67000,141.05000,139.14000,140.69000,130.54600,0.97%,869206 +2015-09-16,141.02000,142.86000,140.67000,142.59000,132.30900,1.35%,894459 +2015-09-17,143.00000,144.66000,141.92000,142.75000,132.45700,0.11%,1011703 +2015-09-18,141.44000,142.63000,141.08000,141.62000,131.40900,-0.79%,1481374 +2015-09-21,142.37000,142.95000,140.56000,142.09000,131.84500,0.33%,832802 +2015-09-22,141.81000,141.81000,140.15000,141.15000,130.97300,-0.66%,793643 +2015-09-23,140.97000,143.12000,140.26000,142.71000,132.42000,1.11%,1352253 +2015-09-24,140.07000,142.41000,139.30000,141.02000,130.85200,-1.18%,1211083 +2015-09-25,141.65000,141.85000,136.39000,137.48000,127.56700,-2.51%,1850185 +2015-09-28,136.74000,137.12000,132.52000,133.00000,123.41000,-3.26%,2730386 +2015-09-29,132.83000,135.01000,131.45000,132.50000,122.94600,-0.38%,2099027 +2015-09-30,133.19000,135.91000,133.19000,135.02000,125.28500,1.90%,1961760 +2015-10-01,134.64000,135.98000,133.89000,135.43000,125.66500,0.30%,1470268 +2015-10-02,131.97000,138.67000,131.97000,138.58000,128.58800,2.33%,1595638 +2015-10-05,139.50000,140.28000,138.47000,139.69000,129.61800,0.80%,1085091 +2015-10-06,139.48000,139.50000,135.86000,136.71000,126.85300,-2.13%,1534301 +2015-10-07,136.99000,137.26000,135.68000,136.63000,126.77800,-0.06%,2633328 +2015-10-08,135.87000,136.60000,133.63000,133.63000,123.99500,-2.20%,2155802 +2015-10-09,133.24000,136.36000,133.06000,136.36000,126.52800,2.04%,2299876 +2015-10-12,136.50000,137.79000,135.42000,137.61000,127.68800,0.92%,945227 +2015-10-13,137.64000,140.73000,137.17000,138.85000,128.83800,0.90%,1379033 +2015-10-14,138.82000,139.60000,136.41000,137.60000,127.67800,-0.90%,897718 +2015-10-15,137.26000,139.13000,134.14000,139.09000,129.06100,1.08%,2423462 +2015-10-16,140.32000,141.25000,139.43000,140.74000,130.59200,1.19%,1780727 +2015-10-19,140.27000,142.73000,140.00000,141.90000,131.66800,0.82%,800436 +2015-10-20,141.90000,142.66000,141.49200,142.21000,131.95600,0.22%,636162 +2015-10-21,142.93000,143.14000,128.02000,136.61000,126.76000,-3.94%,3515943 +2015-10-22,135.93000,136.41000,127.69800,129.49000,120.15300,-5.21%,4701953 +2015-10-23,129.86000,133.10000,129.78000,132.54000,122.98300,2.36%,1943704 +2015-10-26,132.85000,133.38000,131.83000,133.13000,123.53100,0.45%,1519601 +2015-10-27,132.88000,137.59000,132.73000,136.97000,127.09400,2.88%,2229536 +2015-10-28,136.74000,137.39000,131.20000,136.05000,126.24000,-0.67%,1398357 +2015-10-29,136.10000,137.85000,135.36000,135.55000,125.77600,-0.37%,965413 +2015-10-30,135.64000,136.41000,133.94000,134.04000,124.37500,-1.11%,1210478 +2015-11-02,134.55000,135.66000,133.16000,133.75000,124.10600,-0.22%,1230255 +2015-11-03,133.83000,134.22000,131.13000,131.95000,122.43600,-1.35%,1258987 +2015-11-04,132.04000,132.74000,129.80000,129.94000,120.57100,-1.52%,1900965 +2015-11-05,130.11000,132.59000,129.33000,132.40000,122.85300,1.89%,1326133 +2015-11-06,132.40000,133.18000,129.00000,132.81000,123.23400,0.31%,1772371 +2015-11-09,132.33000,133.46000,131.53000,132.94000,123.35400,0.10%,1519663 +2015-11-10,132.71000,134.54000,132.50000,134.25000,124.57000,0.99%,1456927 +2015-11-11,134.25000,134.36000,131.66000,131.81000,122.30600,-1.82%,1489636 +2015-11-12,130.73000,133.57000,130.73000,131.39000,121.91600,-0.32%,1211961 +2015-11-13,131.49000,133.25600,130.66100,131.57000,122.08300,0.14%,1854497 +2015-11-16,131.66000,134.10000,131.45000,133.49000,123.86500,1.46%,981580 +2015-11-17,133.26000,136.20000,132.60000,133.76000,124.11500,0.20%,1358177 +2015-11-18,133.68000,135.51000,132.90000,135.14000,125.39600,1.03%,846887 +2015-11-19,130.50000,131.99000,127.44000,127.83000,118.61300,-5.41%,2848537 +2015-11-20,128.55000,132.62000,128.08900,132.17000,122.64000,3.40%,1855894 +2015-11-23,132.67000,134.57000,132.59000,133.17000,123.56800,0.76%,1152057 +2015-11-24,133.06000,134.36000,132.78000,134.26000,124.57900,0.82%,1308356 +2015-11-25,134.64000,135.14000,134.06000,134.13000,124.45900,-0.10%,907273 +2015-11-27,134.46000,136.35000,133.99000,135.30000,125.54400,0.87%,457919 +2015-11-30,135.24000,135.89000,134.28000,134.98000,125.24700,-0.24%,1271694 +2015-12-01,135.28000,139.84000,135.05000,139.59000,129.52500,3.42%,1871212 +2015-12-02,139.29000,142.14000,138.62000,139.74000,129.66400,0.11%,2880241 +2015-12-03,139.49000,140.02000,136.93500,137.26000,127.36300,-1.77%,2541300 +2015-12-04,138.27000,141.01000,137.84000,140.43000,130.30400,2.31%,1394017 +2015-12-07,140.61000,140.90000,136.93000,137.79000,127.85500,-1.88%,937997 +2015-12-08,137.00000,138.31000,136.49000,137.30000,127.40000,-0.36%,897673 +2015-12-09,136.24000,138.17000,136.24000,137.12000,127.23300,-0.13%,971961 +2015-12-10,137.12000,139.78000,136.44000,139.23000,129.19100,1.54%,934334 +2015-12-11,137.61000,141.94000,137.61000,140.08000,129.98000,0.61%,1203405 +2015-12-14,140.72000,141.63000,139.28000,140.69000,130.54600,0.44%,1476691 +2015-12-15,141.92000,142.94000,139.37000,140.64000,130.49900,-0.04%,1653200 +2015-12-16,141.58000,142.45000,138.37000,141.19000,131.01000,0.39%,1530478 +2015-12-17,141.20000,144.01000,141.04000,143.00000,132.68900,1.28%,2073062 +2015-12-18,142.89000,144.58000,142.64000,143.97000,133.58900,0.68%,2943300 +2015-12-21,144.34000,146.61000,143.51000,144.47000,134.05300,0.35%,1567787 +2015-12-22,145.31000,146.01000,143.64000,145.65000,135.14800,0.82%,1148505 +2015-12-23,145.91000,147.14000,145.37000,146.86000,136.27100,0.83%,874953 +2015-12-24,146.68000,147.92000,146.46000,146.46000,135.90000,-0.27%,717066 +2015-12-28,146.08000,147.32000,146.08000,147.07000,136.46600,0.42%,547415 +2015-12-29,146.96000,148.55000,146.54000,148.37000,137.67200,0.88%,718487 +2015-12-30,148.22000,148.25000,146.81000,146.85000,136.26200,-1.02%,581186 +2015-12-31,146.43000,147.85000,145.90000,146.33000,135.77900,-0.35%,896748 +2016-01-04,144.71000,146.87000,144.09000,146.55000,135.98300,0.15%,1461652 +2016-01-05,146.49000,148.14000,143.72000,144.14000,133.74700,-1.64%,1515017 +2016-01-06,143.46000,144.87000,142.75000,143.03000,132.71700,-0.77%,1180242 +2016-01-07,141.00000,142.96000,140.23000,141.37000,131.17700,-1.16%,1779646 +2016-01-08,142.00000,142.13000,138.58000,138.74000,128.73600,-1.86%,1465436 +2016-01-11,138.93000,139.36000,134.73000,134.73000,125.01500,-2.89%,2100432 +2016-01-12,135.41000,139.47000,135.02000,139.08000,129.05200,3.23%,1811404 +2016-01-13,139.23000,140.13000,134.91000,135.26000,125.50700,-2.75%,1671172 +2016-01-14,134.96000,139.17000,134.96000,138.72000,128.71800,2.56%,1975420 +2016-01-15,136.75000,137.22100,134.61500,136.23000,126.40700,-1.79%,1692067 +2016-01-19,136.28000,141.43000,136.26000,139.92000,129.83100,2.71%,1843825 +2016-01-20,138.66000,140.22000,135.13000,139.23000,129.19100,-0.49%,1908582 +2016-01-21,139.38000,142.63000,139.12000,140.13000,130.02600,0.65%,1846135 +2016-01-22,137.90000,141.19000,136.44000,137.90000,127.95700,-1.59%,2345372 +2016-01-25,138.26000,138.86000,135.67000,135.85000,126.05500,-1.49%,1664268 +2016-01-26,137.10000,137.44500,134.33000,135.42000,125.65600,-0.32%,1151032 +2016-01-27,135.41000,135.41000,129.88000,131.44000,121.96300,-2.94%,2696103 +2016-01-28,132.09000,133.20000,129.11000,129.83000,120.46900,-1.22%,1156587 +2016-01-29,130.22000,133.60000,130.08000,133.60000,123.96700,2.90%,1664856 +2016-02-01,133.34000,135.21000,132.56000,133.23000,123.62400,-0.28%,1729205 +2016-02-02,133.20000,133.20000,130.99000,131.90000,122.38900,-1.00%,1128020 +2016-02-03,132.04000,133.05000,130.70000,132.50000,122.94600,0.45%,2081138 +2016-02-04,130.60000,134.97000,130.60000,134.77000,125.05300,1.71%,2151464 +2016-02-05,133.66000,135.11000,131.70000,133.05000,123.45700,-1.28%,1567193 +2016-02-08,132.12000,132.31000,124.12000,124.96000,115.95000,-6.08%,2763592 +2016-02-09,124.49000,129.11000,123.54000,128.18000,118.93800,2.58%,1159347 +2016-02-10,128.63000,131.07000,128.00000,129.50000,120.16300,1.03%,821970 +2016-02-11,127.96000,130.27500,127.88000,128.00000,118.77100,-1.16%,1155230 +2016-02-12,128.73000,130.50000,127.44000,130.30000,120.90500,1.80%,685599 +2016-02-16,131.78000,134.36000,130.65000,134.18000,124.50500,2.98%,851445 +2016-02-17,134.66000,136.27000,133.01000,135.85000,126.05500,1.24%,966272 +2016-02-18,135.60000,137.18000,135.00000,135.65000,125.86900,-0.15%,1010763 +2016-02-19,137.00000,137.00000,133.61000,133.94000,124.28200,-1.26%,1094241 +2016-02-22,135.34000,138.11000,135.30000,136.36000,126.52800,1.81%,1254865 +2016-02-23,135.69000,138.01000,135.69000,137.84000,127.90100,1.09%,955643 +2016-02-24,137.49000,137.78000,135.46100,137.24000,127.34400,-0.44%,637367 +2016-02-25,137.68000,140.48000,137.10000,140.32000,130.20200,2.24%,908594 +2016-02-26,140.18000,143.23000,140.00500,141.25000,131.06500,0.66%,1132796 +2016-02-29,140.45000,142.67000,139.58000,139.61000,129.54400,-1.16%,1238250 +2016-03-01,140.64000,140.97000,137.47000,138.53000,128.54100,-0.77%,1574407 +2016-03-02,138.05000,140.85000,137.57000,140.50000,130.36900,1.42%,954180 +2016-03-03,139.88000,141.26000,138.70000,140.43000,130.30400,-0.05%,880131 +2016-03-04,139.60000,140.50000,137.75000,138.94000,128.92200,-1.06%,1251115 +2016-03-07,138.00000,141.03000,137.98500,140.47000,130.34200,1.10%,974452 +2016-03-08,139.56000,141.01000,139.05000,139.92000,129.83100,-0.39%,931001 +2016-03-09,140.88000,142.00000,138.91000,140.09000,130.02600,0.12%,1339058 +2016-03-10,140.00000,142.85000,139.54000,142.13000,131.92000,1.46%,1225867 +2016-03-11,142.45000,144.80000,142.17000,144.62000,134.23100,1.75%,1019684 +2016-03-14,143.63000,145.75000,143.63000,145.27000,134.83400,0.45%,1009454 +2016-03-15,144.18000,145.12000,143.35000,143.39000,133.08900,-1.29%,1388415 +2016-03-16,143.01000,144.21000,139.93000,141.95000,131.75200,-1.00%,697736 +2016-03-17,141.90000,141.94000,136.67000,137.80000,127.90100,-2.92%,1285367 +2016-03-18,138.02000,141.21500,137.56000,139.53000,129.50600,1.26%,1174140 +2016-03-21,139.04000,139.95000,137.54000,138.15000,128.22500,-0.99%,539992 +2016-03-22,137.78000,139.78000,136.91000,138.95000,128.96800,0.58%,623449 +2016-03-23,139.25000,139.93500,137.48000,137.87000,127.96600,-0.78%,613605 +2016-03-24,137.09000,138.29000,136.97000,137.95000,128.04000,0.06%,462550 +2016-03-28,138.26000,138.68000,137.17800,137.61000,127.72400,-0.25%,497187 +2016-03-29,137.34000,138.72000,137.07000,138.07000,128.15100,0.33%,1185204 +2016-03-30,138.53000,140.22000,137.35000,137.46000,127.58500,-0.44%,1187003 +2016-03-31,137.60000,138.42000,136.18000,137.24000,127.38100,-0.16%,1276473 +2016-04-01,136.72000,137.63000,135.14000,137.16000,127.30700,-0.06%,1802590 +2016-04-04,137.00000,141.65500,136.37000,141.23000,131.08400,2.97%,2703589 +2016-04-05,140.97000,141.21000,135.47000,135.49000,125.75700,-4.06%,2720369 +2016-04-06,135.17000,136.17000,132.46000,135.20000,125.48700,-0.21%,2504866 +2016-04-07,133.14000,135.46000,131.01000,131.86000,122.38700,-2.47%,1971364 +2016-04-08,132.60000,133.25000,129.45000,130.41000,121.04100,-1.10%,2366970 +2016-04-11,130.38000,132.70000,130.32000,132.05000,122.56400,1.26%,1863000 +2016-04-12,131.97000,136.31000,131.96000,135.78000,126.02600,2.82%,1499884 +2016-04-13,136.24000,139.88000,135.56500,137.00000,127.15800,0.90%,1540301 +2016-04-14,137.09000,137.29300,134.95000,135.00000,125.30200,-1.46%,965410 +2016-04-15,135.67000,137.65000,134.83800,136.65000,126.83300,1.22%,1592349 +2016-04-18,135.98000,137.58000,135.93000,137.12000,127.26900,0.34%,951160 +2016-04-19,138.19000,139.95000,137.50000,139.87000,129.82200,2.01%,1432981 +2016-04-20,139.81000,142.91000,139.05000,141.27000,131.12100,1.00%,1179546 +2016-04-21,141.35000,142.82500,139.73000,140.34000,130.25800,-0.66%,747841 +2016-04-22,140.58000,142.11000,140.03000,141.82000,131.63200,1.05%,573326 +2016-04-25,141.50000,141.77000,140.24000,140.25000,130.17500,-1.11%,788268 +2016-04-26,140.12000,141.15000,139.30000,140.68000,130.57400,0.31%,1417789 +2016-04-27,140.57000,141.00000,137.69000,139.27000,129.26500,-1.00%,974970 +2016-04-28,138.33000,141.00000,138.04000,139.94000,129.88700,0.48%,565969 +2016-04-29,138.94000,139.16000,137.27500,138.54000,128.58700,-1.00%,675366 +2016-05-02,139.24000,139.79000,137.53000,138.28000,128.34600,-0.19%,653657 +2016-05-03,137.92000,139.08000,136.69000,137.74000,127.84500,-0.39%,708145 +2016-05-04,136.94000,137.74000,134.71000,135.30000,125.58000,-1.77%,1038495 +2016-05-05,135.00000,136.34000,134.47500,134.93000,125.23700,-0.27%,814974 +2016-05-06,137.00000,137.00000,129.05000,130.85000,121.45000,-3.02%,2575597 +2016-05-09,130.70000,132.84000,130.26000,131.38000,121.94200,0.41%,1265352 +2016-05-10,131.59000,133.56000,131.30000,133.05000,123.49200,1.27%,751534 +2016-05-11,133.09000,133.75000,130.09000,130.51000,121.13400,-1.91%,1468390 +2016-05-12,130.53000,130.53000,127.27000,128.06000,118.86000,-1.88%,1796624 +2016-05-13,128.37000,129.27000,126.07000,128.36000,119.13900,0.23%,1609129 +2016-05-16,128.31000,130.92000,127.86000,130.01000,120.67000,1.29%,913341 +2016-05-17,129.68000,130.55000,128.03000,130.44000,121.06900,0.33%,1626355 +2016-05-18,130.32000,130.65500,128.20000,129.48000,120.17800,-0.74%,763259 +2016-05-19,128.60000,130.07000,127.20000,129.06000,119.78800,-0.32%,684462 +2016-05-20,129.72000,131.31000,129.50000,131.28000,121.84900,1.72%,1976647 +2016-05-23,128.47000,128.50000,125.01000,126.15000,117.08700,-3.91%,4228465 +2016-05-24,126.89000,128.00000,124.52000,124.81000,115.84400,-1.06%,4519220 +2016-05-25,126.13000,129.87000,125.15000,129.30000,120.01100,3.60%,3454979 +2016-05-26,129.65000,130.56000,128.56000,128.87000,119.61200,-0.33%,933103 +2016-05-27,128.91000,130.03000,128.54000,128.82000,119.56600,-0.04%,980838 +2016-05-31,129.00000,129.23000,127.45500,128.11000,118.90700,-0.55%,2260881 +2016-06-01,127.63000,128.39000,126.27500,127.72000,118.54500,-0.30%,1643059 +2016-06-02,127.76000,129.84000,127.72000,129.57000,120.26200,1.45%,1492251 +2016-06-03,128.97000,130.28000,128.90000,129.70000,120.38200,0.10%,1237461 +2016-06-06,129.75000,131.25000,128.47000,129.63000,120.31700,-0.05%,857626 +2016-06-07,129.16000,130.50000,128.67000,128.86000,119.60300,-0.59%,1189762 +2016-06-08,128.82000,131.40000,128.44000,131.17000,121.74700,1.79%,1243414 +2016-06-09,130.48000,131.77000,128.74000,129.25000,119.96500,-1.46%,1044204 +2016-06-10,128.56000,129.23000,127.56000,128.08000,118.87900,-0.91%,1104996 +2016-06-13,127.32000,128.91000,126.23000,126.50000,117.41200,-1.23%,1312548 +2016-06-14,126.30000,127.55000,125.70000,127.37000,118.22000,0.69%,987253 +2016-06-15,127.53000,128.23000,126.08000,126.56000,117.46800,-0.64%,1003549 +2016-06-16,126.31000,129.02000,124.50000,128.69000,119.44500,1.68%,1865305 +2016-06-17,129.00000,130.00000,128.00000,129.50000,120.19700,0.63%,1557239 +2016-06-20,127.85000,129.38000,127.00000,127.84000,118.65600,-1.28%,2537102 +2016-06-21,127.85000,128.25000,126.74000,127.79000,118.61000,-0.04%,1077054 +2016-06-22,128.11000,129.36000,127.33000,127.90000,118.71200,0.09%,1612119 +2016-06-23,129.00000,129.98000,128.43300,129.75000,120.42900,1.45%,1427945 +2016-06-24,126.78000,128.23000,126.18000,127.71000,118.53500,-1.57%,3304451 +2016-06-27,126.70000,126.79500,121.87000,122.09000,113.31900,-4.40%,2084843 +2016-06-28,124.04000,125.43000,122.88000,125.21000,116.21500,2.56%,1610875 +2016-06-29,125.87000,129.19000,125.55000,128.83000,119.57500,2.89%,1377312 +2016-06-30,128.20000,129.19000,126.70000,127.99000,118.79500,-0.65%,1846948 +2016-07-01,128.33000,130.75000,127.60000,128.27000,119.05500,0.22%,1848553 +2016-07-05,128.40000,128.80000,125.76000,126.75000,117.64400,-1.19%,1168707 +2016-07-06,126.58000,129.26000,125.33500,128.30000,119.08300,1.22%,1584881 +2016-07-07,128.82000,129.28000,126.68000,127.00000,117.87600,-1.01%,2082692 +2016-07-08,127.80000,129.90000,126.40000,129.60000,120.29000,2.05%,2226345 +2016-07-11,129.50000,129.87200,128.06000,128.37000,119.14800,-0.95%,1383915 +2016-07-12,128.12000,129.17000,128.00000,129.00000,119.73300,0.49%,1328833 +2016-07-13,129.64000,130.34000,128.93000,130.19000,120.83700,0.92%,1122614 +2016-07-14,130.69000,130.99000,129.72000,130.01000,120.67000,-0.14%,1757696 +2016-07-15,130.47000,133.48000,130.04000,131.67000,122.21100,1.28%,2496521 +2016-07-18,132.70000,133.70000,131.41200,133.13000,123.56600,1.11%,1834827 +2016-07-19,133.08000,133.85000,129.14000,130.30000,120.93900,-2.13%,3183006 +2016-07-20,131.02000,133.25000,130.99000,133.11000,123.54700,2.16%,1947405 +2016-07-21,131.92000,148.99000,131.80000,140.32000,130.24000,5.42%,5327348 +2016-07-22,141.65000,146.74000,139.73500,146.00000,135.51100,4.05%,3964647 +2016-07-25,146.00000,146.00000,139.85000,140.21000,130.13700,-3.97%,3500170 +2016-07-26,139.69000,142.64000,138.25000,140.01000,129.95200,-0.14%,2398629 +2016-07-27,139.44000,139.44000,137.16000,138.13000,128.20700,-1.34%,2264968 +2016-07-28,137.74000,138.78000,135.94000,135.99000,126.22100,-1.55%,1994577 +2016-07-29,128.70000,130.75000,127.30000,128.96000,119.69600,-5.17%,5450836 +2016-08-01,128.75000,130.11000,126.02000,126.79000,117.68200,-1.68%,1905541 +2016-08-02,126.59000,127.70000,123.53000,124.13000,115.21300,-2.10%,1753223 +2016-08-03,124.19000,125.63000,123.71000,124.60000,115.64900,0.38%,1713440 +2016-08-04,124.68000,128.88000,124.60000,128.28000,119.06400,2.95%,2286680 +2016-08-05,129.07000,131.47000,127.61000,128.50000,119.26900,0.17%,1504144 +2016-08-08,128.14000,129.02000,126.73000,128.39000,119.16700,-0.09%,993596 +2016-08-09,128.70000,129.54000,126.99000,127.17000,118.03400,-0.95%,1396825 +2016-08-10,127.00000,127.92000,126.01000,127.60000,118.43300,0.34%,888183 +2016-08-11,128.19000,129.29000,126.47000,126.62000,117.52400,-0.77%,1140489 +2016-08-12,126.86000,133.58000,125.55000,133.31000,123.73300,5.28%,3709633 +2016-08-15,132.69000,133.39000,130.56000,132.63000,123.10200,-0.51%,1822390 +2016-08-16,132.23000,132.76000,130.80000,131.83000,122.35900,-0.60%,1376067 +2016-08-17,131.43000,132.83000,131.29000,132.30000,122.79600,0.36%,1270205 +2016-08-18,132.04000,133.91000,132.04000,132.62000,123.09300,0.24%,1443935 +2016-08-19,132.20000,133.34000,131.84000,133.00000,123.44500,0.29%,1077917 +2016-08-22,133.00000,133.48000,132.73000,133.35000,123.77000,0.26%,660064 +2016-08-23,133.78000,134.49000,132.80000,133.00000,123.44500,-0.26%,895436 +2016-08-24,132.94000,133.94000,131.10000,131.37000,121.93200,-1.23%,801678 +2016-08-25,130.62000,131.57000,128.96300,129.41000,120.11300,-1.49%,838255 +2016-08-26,129.60000,130.48000,126.50000,127.65000,118.48000,-1.36%,1684579 +2016-08-29,127.62000,129.22000,127.55000,128.49000,119.25900,0.66%,515658 +2016-08-30,128.18000,129.03500,127.92000,128.22000,119.00900,-0.21%,744548 +2016-08-31,128.25000,128.77000,127.29000,128.26000,119.04600,0.03%,718667 +2016-09-01,128.58000,128.99000,127.15000,127.64000,118.47000,-0.48%,701460 +2016-09-02,128.04000,128.50000,127.49500,128.18000,118.97200,0.42%,528081 +2016-09-06,127.60000,128.04000,127.17000,127.58000,118.41500,-0.47%,789911 +2016-09-07,127.04000,128.10000,126.55000,126.74000,117.63500,-0.66%,951684 +2016-09-08,126.52000,127.90000,126.17000,127.67000,118.49800,0.73%,1056119 +2016-09-09,127.06000,129.09000,127.06000,128.45000,119.22200,0.61%,1824536 +2016-09-12,127.95000,129.81000,127.08000,129.01000,119.74200,0.44%,1224813 +2016-09-13,128.77000,128.77000,126.95000,127.54000,118.37800,-1.14%,1219877 +2016-09-14,127.31000,127.85000,125.98000,126.25000,117.18000,-1.01%,1125724 +2016-09-15,126.02000,128.80000,125.92000,128.64000,119.39900,1.89%,1213410 +2016-09-16,128.94000,132.78000,128.00000,131.99000,122.50800,2.60%,2741707 +2016-09-19,132.21000,132.89000,131.61000,131.89000,122.41500,-0.08%,1092281 +2016-09-20,132.24000,132.76000,131.07000,131.57000,122.11800,-0.24%,1027598 +2016-09-21,131.53000,132.94000,130.68000,132.56000,123.03700,0.75%,1240399 +2016-09-22,132.64000,132.97000,130.95000,132.00000,122.51700,-0.42%,738937 +2016-09-23,129.46000,131.52000,129.37000,131.00000,121.58900,-0.76%,1164766 +2016-09-26,130.72000,130.72000,129.97000,130.34000,120.97600,-0.50%,718295 +2016-09-27,130.11000,131.89000,129.84500,131.70000,122.23900,1.04%,883185 +2016-09-28,131.99000,132.36000,130.78500,131.50000,122.05300,-0.15%,459724 +2016-09-29,131.80000,133.57000,130.55000,130.80000,121.40300,-0.53%,1206817 +2016-09-30,131.28000,131.43000,129.60000,130.32000,120.95800,-0.37%,1415939 +2016-10-03,129.80000,130.22000,127.82000,128.01000,118.81400,-1.77%,705574 +2016-10-04,128.31000,128.55000,127.31000,128.11000,118.90700,0.08%,910346 +2016-10-05,128.35000,128.68000,126.74000,127.09000,117.96000,-0.80%,995010 +2016-10-06,127.04000,127.61000,126.56000,126.90000,117.78400,-0.15%,624338 +2016-10-07,127.45000,128.16000,126.90000,127.23000,118.09000,0.26%,670283 +2016-10-10,127.27000,128.00000,127.13500,127.73000,118.55400,0.39%,565983 +2016-10-11,127.34000,127.34000,124.98000,125.00000,116.02000,-2.14%,1085518 +2016-10-12,125.10000,125.74900,121.31000,121.96000,113.19800,-2.43%,2546147 +2016-10-13,121.57000,122.48000,120.09000,121.16000,112.45600,-0.66%,1194925 +2016-10-14,121.56000,122.25000,120.68000,120.90000,112.21500,-0.21%,570185 +2016-10-17,120.63000,120.89900,116.30000,118.64000,110.11700,-1.87%,1943938 +2016-10-18,120.00000,124.67000,119.50100,123.65000,114.76700,4.22%,1640757 +2016-10-19,123.65000,123.98000,122.51000,123.55000,114.67400,-0.08%,1295742 +2016-10-20,123.97000,124.81000,123.36000,123.63000,114.74900,0.06%,854352 +2016-10-21,122.90000,124.32000,122.57000,124.18000,115.25900,0.44%,639700 +2016-10-24,124.45000,124.70000,123.30500,124.06000,115.14800,-0.10%,796185 +2016-10-25,123.60000,124.89000,123.53000,124.30000,115.37000,0.19%,947682 +2016-10-26,124.38000,124.76000,123.72000,123.80000,114.90600,-0.40%,1117869 +2016-10-27,124.16000,124.72000,122.40000,123.06000,114.21900,-0.60%,739086 +2016-10-28,123.16000,123.63000,121.18000,121.62000,112.88300,-1.17%,1229628 +2016-10-31,121.80000,122.50000,118.83000,118.83000,110.29300,-2.29%,1414612 +2016-11-01,119.55000,120.84000,115.03000,116.03000,107.69500,-2.36%,1728572 +2016-11-02,115.59000,118.13500,115.45100,117.85000,109.38400,1.57%,1828729 +2016-11-03,119.50000,123.33400,117.23000,117.31000,108.88300,-0.46%,2321020 +2016-11-04,117.74000,122.80000,117.11000,121.65000,112.91100,3.70%,1735013 +2016-11-07,122.57000,126.92000,122.35000,126.25000,117.18000,3.78%,1811859 +2016-11-08,125.52000,130.24000,125.41000,128.77000,119.51900,2.00%,1386156 +2016-11-09,127.46000,136.77000,124.48000,135.80000,126.04400,5.46%,2847457 +2016-11-10,136.09000,138.51000,133.01000,134.77000,125.08800,-0.76%,2572402 +2016-11-11,134.62000,136.42000,131.89000,133.67000,124.06700,-0.82%,1187202 +2016-11-14,134.23000,138.78000,133.10000,136.12000,126.34100,1.83%,2048661 +2016-11-15,136.08000,138.66000,134.29000,137.80000,127.90100,1.23%,1082972 +2016-11-16,137.93000,138.72000,136.55000,137.89000,127.98400,0.07%,1049127 +2016-11-17,137.23000,140.20000,136.26000,140.00000,129.94300,1.53%,1146271 +2016-11-18,139.62000,142.00000,136.73000,138.70000,128.73600,-0.93%,1172966 +2016-11-21,138.13000,139.95000,136.04000,137.08000,127.23200,-1.17%,1077588 +2016-11-22,137.35000,140.77000,136.72000,139.73000,129.69200,1.93%,1458412 +2016-11-23,139.70000,140.50000,136.81000,139.53000,129.50600,-0.14%,843153 +2016-11-25,139.88000,141.48000,138.53000,138.67000,128.70800,-0.62%,306591 +2016-11-28,138.83000,139.34000,136.20000,136.77000,126.94500,-1.37%,1193539 +2016-11-29,136.77000,139.95000,136.77000,138.30000,128.36500,1.12%,1391714 +2016-11-30,137.96000,138.05000,134.53000,134.74000,125.06000,-2.57%,2099674 +2016-12-01,134.17000,136.92000,134.17000,134.50000,124.83800,-0.18%,1638545 +2016-12-02,135.08000,135.95000,132.63000,133.44000,123.85400,-0.79%,1386371 +2016-12-05,133.65000,135.45000,131.65000,134.70000,125.02300,0.94%,1085657 +2016-12-06,135.51000,137.74000,134.13000,137.25000,127.39000,1.89%,1121753 +2016-12-07,136.88000,137.52000,135.81000,136.83000,127.00000,-0.31%,1694289 +2016-12-08,136.51000,138.57000,135.10000,137.13000,127.27900,0.22%,1118893 +2016-12-09,137.17000,137.94000,133.87000,134.80000,125.11600,-1.70%,1417420 +2016-12-12,134.03000,134.40200,131.03000,132.38000,122.87000,-1.80%,1169470 +2016-12-13,132.91000,135.82300,131.52000,134.57000,124.90300,1.65%,1296816 +2016-12-14,135.23000,135.84000,132.31000,133.24000,123.66800,-0.99%,879731 +2016-12-15,133.19000,134.56000,131.26100,133.99000,124.36400,0.56%,921429 +2016-12-16,134.86000,137.70000,134.85000,136.76000,126.93500,2.07%,2759505 +2016-12-19,137.59000,138.99500,136.84000,138.09000,128.17000,0.97%,1214145 +2016-12-20,138.10000,139.74000,136.55000,137.11000,127.26000,-0.71%,1108093 +2016-12-21,137.43000,137.43000,135.87000,137.07000,127.22300,-0.03%,727858 +2016-12-22,136.90000,137.50000,135.46000,136.97000,127.13000,-0.07%,1097630 +2016-12-23,137.43000,138.64000,136.45000,138.61000,128.65200,1.20%,431989 +2016-12-27,138.26000,140.70000,138.26000,139.39000,129.37600,0.56%,481184 +2016-12-28,139.61000,140.30000,137.00000,137.00000,127.15800,-1.71%,828445 +2016-12-29,137.54000,138.68000,135.19000,135.50000,125.76600,-1.09%,641829 +2016-12-30,135.57000,135.89000,133.11000,133.39000,123.80700,-1.56%,1199702 +2017-01-03,133.91000,135.83000,133.66000,135.72000,125.97000,1.75%,1443077 +2017-01-04,136.08000,138.89000,133.70000,138.72000,128.75400,2.21%,1207766 +2017-01-05,139.08000,142.77000,138.33000,141.71000,131.53000,2.16%,1446708 +2017-01-06,141.00000,143.15000,140.99000,141.81000,131.62200,0.07%,983705 +2017-01-09,141.31000,142.61000,140.05000,142.35000,132.12400,0.38%,986230 +2017-01-10,141.24000,142.00000,140.20000,140.23000,130.15600,-1.49%,1245175 +2017-01-11,140.56000,142.64000,139.88000,142.64000,132.39300,1.72%,1418583 +2017-01-12,141.54000,145.79000,141.03000,144.67000,134.27700,1.42%,1726106 +2017-01-13,144.31000,146.77000,143.78000,146.31000,135.79900,1.13%,1488501 +2017-01-17,145.95000,145.96000,144.02000,144.77000,134.37000,-1.05%,1079795 +2017-01-18,145.40000,145.40000,140.22000,141.97000,131.77100,-1.93%,1974692 +2017-01-19,141.33000,146.31000,133.52000,144.16000,133.80400,1.54%,2538382 +2017-01-20,144.78000,145.67000,143.37500,144.77000,134.37000,0.42%,1303214 +2017-01-23,144.32000,145.70000,142.25000,145.31000,134.87100,0.37%,1576413 +2017-01-24,145.21000,147.54000,144.02000,146.53000,136.00300,0.84%,1260849 +2017-01-25,147.02000,149.23000,146.63000,148.57000,137.89700,1.39%,1211613 +2017-01-26,148.28000,148.70000,146.65000,146.80000,136.25400,-1.19%,1017461 +2017-01-27,147.56000,148.00000,145.42000,146.81000,136.26300,0.01%,1100900 +2017-01-30,146.78000,146.79000,144.31000,145.70000,135.23300,-0.76%,687385 +2017-01-31,145.12000,146.53000,144.50000,146.22000,135.71600,0.36%,884367 +2017-02-01,147.00000,149.42000,145.36000,147.64000,137.03400,0.97%,1254238 +2017-02-02,149.70000,150.69000,144.03000,148.29000,137.63700,0.44%,1532131 +2017-02-03,149.07000,150.11000,148.10000,149.30000,138.57400,0.68%,1222724 +2017-02-06,148.67000,149.56000,145.98000,147.03000,136.46700,-1.52%,1277481 +2017-02-07,147.07000,148.63000,145.93000,147.90000,137.27500,0.59%,772545 +2017-02-08,147.00000,148.69000,146.30000,147.84000,137.21900,-0.04%,652475 +2017-02-09,147.74000,148.31000,145.34000,148.14000,137.49800,0.20%,2312726 +2017-02-10,147.55000,149.32000,145.50000,145.55000,135.09400,-1.75%,1918487 +2017-02-13,146.62000,147.15000,144.82000,145.85000,135.37200,0.21%,1067143 +2017-02-14,145.22000,148.08000,144.50000,146.68000,136.14300,0.57%,1939518 +2017-02-15,146.21000,147.66000,145.58000,146.59000,136.05900,-0.06%,2248996 +2017-02-16,146.84000,146.94000,143.86500,145.33000,134.89000,-0.86%,1569438 +2017-02-17,144.18000,144.26000,141.93000,143.56000,133.24700,-1.22%,2018752 +2017-02-21,144.01000,147.24000,143.66000,146.97000,136.41200,2.38%,1773376 +2017-02-22,146.24000,148.42000,145.92000,147.49000,136.89400,0.35%,1625755 +2017-02-23,147.62000,147.75000,147.11000,147.51000,136.91300,0.01%,1447382 +2017-02-24,147.46000,147.61000,146.54000,147.04000,136.47700,-0.32%,919270 +2017-02-27,146.76000,150.00000,146.25000,149.72000,138.96400,1.82%,2660427 +2017-02-28,149.72000,149.86000,148.41000,148.90000,138.20300,-0.55%,1428213 +2017-03-01,150.00000,152.99000,149.31000,152.20000,141.26600,2.22%,1520094 +2017-03-02,152.10000,152.37500,151.10000,151.58000,140.69100,-0.41%,817661 +2017-03-03,150.89000,152.62000,149.00000,151.99000,141.07100,0.27%,749119 +2017-03-06,150.88000,153.11000,150.85000,152.96000,141.97100,0.64%,1843981 +2017-03-07,152.59000,154.24000,151.15000,151.84000,140.93200,-0.73%,1653095 +2017-03-08,151.74000,153.02000,150.68000,152.24000,141.34000,0.26%,832198 +2017-03-09,152.80000,153.05000,151.46000,152.20000,141.30300,-0.03%,980044 +2017-03-10,153.16000,153.34000,151.40500,151.92000,141.04300,-0.18%,1270637 +2017-03-13,152.33000,153.92000,151.32000,153.40000,142.41700,0.97%,1138273 +2017-03-14,152.97000,154.31000,152.33000,153.54000,142.54700,0.09%,1299281 +2017-03-15,154.28000,154.83000,153.49000,154.00000,142.97400,0.30%,1452839 +2017-03-16,153.99000,154.27000,151.60000,151.79000,140.92300,-1.44%,1342497 +2017-03-17,151.53000,152.38000,150.88500,151.89000,141.01500,0.07%,1563181 +2017-03-20,152.16000,153.02000,150.71000,151.13000,140.31000,-0.50%,1634617 +2017-03-21,151.78000,151.81000,149.29000,149.61000,138.89900,-1.01%,1742982 +2017-03-22,150.08000,151.33000,148.34000,150.37000,139.60400,0.51%,1104193 +2017-03-23,149.99000,151.36000,149.01000,149.18000,138.49900,-0.79%,870230 +2017-03-24,149.37000,150.41000,144.97000,145.82000,135.38000,-2.25%,2130846 +2017-03-27,144.22000,146.36000,143.85000,146.04000,135.58400,0.15%,2003584 +2017-03-28,146.02000,148.66000,145.55000,148.30000,137.68200,1.55%,921087 +2017-03-29,147.63000,148.52000,146.67000,147.23000,136.68900,-0.72%,823087 +2017-03-30,147.55000,148.94000,147.14000,147.60000,137.03300,0.25%,804835 +2017-03-31,147.51000,147.59500,146.49000,146.49000,136.00200,-0.75%,1440562 +2017-04-03,146.70000,151.00000,146.70000,149.39000,138.69400,1.98%,1631029 +2017-04-04,149.07000,150.70000,148.75000,150.54000,139.76200,0.77%,1222676 +2017-04-05,151.01000,152.00000,149.43000,149.91000,139.17700,-0.42%,1457600 +2017-04-06,149.91000,151.40000,148.75000,151.21000,140.38400,0.87%,1502834 +2017-04-07,151.10000,152.27000,150.04000,152.04000,141.15500,0.55%,1480878 +2017-04-10,152.01000,153.19000,151.57000,152.28000,141.37700,0.16%,1491351 +2017-04-11,151.47000,151.86000,150.64000,151.57000,140.71800,-0.47%,829400 +2017-04-12,150.90000,151.39000,149.87000,150.59000,139.80800,-0.65%,791941 +2017-04-13,150.25000,151.07000,149.77000,150.41000,139.64100,-0.12%,774856 +2017-04-17,150.67000,151.23000,150.25000,151.17000,140.34700,0.51%,823792 +2017-04-18,151.17000,151.43000,149.10000,149.82000,139.09400,-0.89%,1044375 +2017-04-19,150.51000,152.34000,149.95200,151.95000,141.07100,1.42%,790014 +2017-04-20,151.69000,156.20500,151.04500,155.38000,144.25600,2.26%,1756256 +2017-04-21,155.21000,155.36000,153.94000,155.08000,143.97700,-0.19%,971516 +2017-04-24,156.41000,157.30500,155.50000,155.96000,144.79400,0.57%,911110 +2017-04-25,155.47000,159.07500,155.47000,157.18000,145.92700,0.78%,1028912 +2017-04-26,157.32000,158.62000,155.70000,156.93000,145.69500,-0.16%,905950 +2017-04-27,157.21000,158.23000,155.90000,156.21000,145.02600,-0.46%,726951 +2017-04-28,155.72000,157.40000,152.89000,156.37000,145.17500,0.10%,1577726 +2017-05-01,156.68000,158.47000,156.48000,157.52000,146.24200,0.74%,942718 +2017-05-02,157.89000,158.81500,156.23000,158.38000,147.04100,0.55%,1050220 +2017-05-03,158.22000,159.15000,156.64000,157.03000,145.78700,-0.85%,970255 +2017-05-04,157.79000,158.16000,155.32000,156.73000,145.50900,-0.19%,1407083 +2017-05-05,159.00000,161.57000,158.24000,160.25000,148.77700,2.25%,1602972 +2017-05-08,160.66000,162.12500,160.11000,161.75000,150.16900,0.94%,1434833 +2017-05-09,161.86000,163.48000,161.77500,162.65000,151.00500,0.56%,1280162 +2017-05-10,162.00000,163.28000,161.68000,162.90000,151.23700,0.15%,1447774 +2017-05-11,163.04000,164.29000,161.70000,163.82000,152.09100,0.56%,973581 +2017-05-12,163.50000,164.88000,161.53000,162.03000,150.42900,-1.09%,1432120 +2017-05-15,161.70000,162.93000,161.17000,162.10000,150.49400,0.04%,1578461 +2017-05-16,162.00000,162.17000,160.40500,161.34000,149.78900,-0.47%,1318369 +2017-05-17,159.96000,160.71000,158.29000,158.41000,147.06900,-1.82%,1631579 +2017-05-18,158.89000,160.67000,158.41000,160.10000,148.63800,1.07%,1449705 +2017-05-19,160.41000,161.55000,159.30000,159.48000,148.06200,-0.39%,1395644 +2017-05-22,159.76000,160.14000,158.79000,159.35000,147.94100,-0.08%,1586573 +2017-05-23,159.35000,160.72000,159.35000,160.52000,149.02800,0.73%,786146 +2017-05-24,160.58000,162.14000,160.09000,161.86000,150.27200,0.83%,854271 +2017-05-25,162.58000,164.28000,161.64000,161.65000,150.07700,-0.13%,1316032 +2017-05-26,161.87000,162.13000,159.91000,161.32000,149.77000,-0.20%,1348251 +2017-05-30,161.45000,162.27000,161.05000,161.50000,149.93700,0.11%,1084061 +2017-05-31,161.42000,162.37000,160.76000,161.23000,149.68700,-0.17%,1085237 +2017-06-01,161.79000,164.80000,161.20000,163.95000,152.21200,1.69%,2234100 +2017-06-02,164.00000,165.15500,163.78000,164.46000,152.68500,0.31%,1377531 +2017-06-05,164.59000,165.59000,163.89000,164.76000,152.96400,0.18%,1590494 +2017-06-06,164.50000,167.06000,164.23000,165.50000,153.65100,0.45%,1643834 +2017-06-07,165.92000,170.00000,165.90000,168.48000,156.41800,1.80%,2572433 +2017-06-08,168.49000,169.50000,165.67000,166.51000,154.58900,-1.17%,3070789 +2017-06-09,166.61000,168.08000,165.63000,166.74000,154.80200,0.14%,1746328 +2017-06-12,166.50000,166.95000,163.46000,166.80000,154.85800,0.04%,1595287 +2017-06-13,166.82000,167.75000,165.88000,166.55000,154.62600,-0.15%,1383753 +2017-06-14,167.00000,168.36000,166.44000,168.11000,156.07400,0.94%,1199432 +2017-06-15,167.65000,168.20000,166.56000,167.28000,155.30400,-0.49%,906516 +2017-06-16,167.83000,169.25000,167.12000,169.08000,156.97500,1.08%,2008774 +2017-06-19,169.08000,170.50000,169.08000,170.26000,158.07000,0.70%,1891978 +2017-06-20,170.00000,170.56000,169.17000,169.58000,157.43900,-0.40%,2129719 +2017-06-21,169.52000,171.62000,169.52000,170.18000,157.99600,0.35%,1350487 +2017-06-22,170.20000,173.21000,169.79000,170.68000,158.46000,0.29%,2192803 +2017-06-23,171.00000,171.14500,168.90000,169.61000,157.46700,-0.63%,2574130 +2017-06-26,169.65000,169.91300,167.94000,168.26000,156.21300,-0.80%,1406997 +2017-06-27,168.65000,169.36000,166.89000,167.05000,155.09000,-0.72%,1711245 +2017-06-28,167.83000,169.03000,167.37000,168.13000,156.09300,0.65%,1271935 +2017-06-29,168.50000,168.86000,166.06000,166.70000,154.76500,-0.85%,1060506 +2017-06-30,166.69000,168.06000,166.56000,167.39000,155.40600,0.41%,1743764 +2017-07-03,168.27000,168.44000,166.80500,167.50000,155.50800,0.07%,854269 +2017-07-05,167.55000,169.32000,167.25000,169.16000,157.04900,0.99%,2345331 +2017-07-06,168.85000,169.34000,166.86000,167.94000,155.91600,-0.72%,1047758 +2017-07-07,168.50000,170.39000,168.11000,169.61000,157.46700,0.99%,1497141 +2017-07-10,169.22000,170.64000,168.46000,169.57000,157.43000,-0.02%,1723196 +2017-07-11,169.65000,171.34000,169.17500,171.16000,158.90600,0.94%,934890 +2017-07-12,171.51000,173.44000,170.88000,172.06000,159.74100,0.53%,1473311 +2017-07-13,172.24000,174.20000,171.99000,173.05000,160.66000,0.58%,1073322 +2017-07-14,173.01000,174.27000,172.60000,173.80000,161.35700,0.43%,916579 +2017-07-17,174.40000,174.40000,172.96000,174.19000,161.71900,0.22%,1018995 +2017-07-18,174.23000,174.46000,170.81000,172.10000,159.77800,-1.20%,1392267 +2017-07-19,172.45000,174.97000,172.45000,174.31000,161.83000,1.28%,1026903 +2017-07-20,174.31000,175.05000,173.58000,174.49000,161.99700,0.10%,845779 +2017-07-21,174.24000,175.17000,173.98500,174.23000,161.75600,-0.15%,720719 +2017-07-24,174.14000,174.91000,173.63000,174.53000,162.03400,0.17%,940902 +2017-07-25,175.28000,175.80000,173.56000,173.81000,161.36600,-0.41%,1085929 +2017-07-26,173.48000,174.47000,172.52000,173.57000,161.14300,-0.14%,912963 +2017-07-27,173.33000,173.58000,171.19000,172.07000,159.75100,-0.86%,858102 +2017-07-28,172.26000,174.20000,170.92000,173.97000,161.51500,1.10%,912958 +2017-07-31,173.89000,175.18000,173.34000,173.56000,161.13400,-0.24%,986316 +2017-08-01,174.00000,174.64000,172.87000,172.96000,160.57700,-0.35%,863343 +2017-08-02,173.18000,175.33000,173.18000,174.74000,162.22900,1.03%,924313 +2017-08-03,175.85000,177.23500,174.96000,176.05000,163.44600,0.75%,1543184 +2017-08-04,177.99000,178.50000,170.55000,172.55000,160.19600,-1.99%,2224562 +2017-08-07,172.67000,176.97500,172.50000,175.98000,163.38100,1.99%,1692135 +2017-08-08,175.67000,176.79000,174.68000,175.63000,163.05600,-0.20%,1108561 +2017-08-09,175.70000,178.35000,174.50000,178.08000,165.33000,1.39%,1506993 +2017-08-10,177.38000,178.57000,175.12000,175.36000,162.80500,-1.53%,1140798 +2017-08-11,175.99000,176.82000,174.22000,174.38000,161.89500,-0.56%,1174009 +2017-08-14,175.61000,177.18900,175.61000,176.35000,163.72400,1.13%,794327 +2017-08-15,176.83000,179.50000,176.62000,179.16000,166.33300,1.59%,1333997 +2017-08-16,179.50000,180.42000,179.46200,179.86000,166.98300,0.39%,935460 +2017-08-17,179.61000,181.00000,178.00000,178.03000,165.28400,-1.02%,1045215 +2017-08-18,177.90000,178.27000,176.01000,177.03000,164.35500,-0.56%,1030776 +2017-08-21,177.03000,178.34500,177.00000,177.98000,165.23700,0.54%,1033576 +2017-08-22,178.00000,180.39200,178.00000,179.82000,166.94600,1.03%,1000321 +2017-08-23,179.51000,180.06000,178.85000,179.39000,166.54700,-0.24%,853356 +2017-08-24,179.88000,179.97000,178.21500,179.77000,166.89900,0.21%,1237407 +2017-08-25,179.95000,181.15000,179.30000,179.30000,166.46300,-0.26%,844024 +2017-08-28,180.04000,181.56000,179.83000,180.50000,167.57700,0.67%,891405 +2017-08-29,179.77000,180.61000,179.76000,180.09000,167.19600,-0.23%,931722 +2017-08-30,179.65000,180.15000,179.41500,179.67000,166.80600,-0.23%,905438 +2017-08-31,180.01000,182.18000,179.86000,182.06000,169.02500,1.33%,1411259 +2017-09-01,182.68000,184.23000,182.23000,183.17000,170.05600,0.61%,1018703 +2017-09-05,182.20000,185.51000,182.11000,185.31000,172.04300,1.17%,1281446 +2017-09-06,185.31000,185.49000,181.51000,182.10000,169.06300,-1.73%,1293021 +2017-09-07,182.26000,185.18100,181.86000,184.98000,171.73600,1.58%,1118236 +2017-09-08,184.69000,185.36000,184.14000,184.56000,171.34600,-0.23%,1352811 +2017-09-11,185.01000,186.32000,184.65000,186.32000,172.98000,0.95%,1596443 +2017-09-12,186.41000,186.93000,184.87000,185.55000,172.26500,-0.41%,1176952 +2017-09-13,185.46000,188.36000,185.46000,187.62000,174.18700,1.12%,1271345 +2017-09-14,187.05000,187.95000,185.04000,185.23000,171.96800,-1.27%,1394603 +2017-09-15,185.81000,186.70000,185.01900,186.05000,172.73000,0.44%,2445437 +2017-09-18,186.05000,186.47000,184.81000,185.30000,172.03300,-0.40%,923642 +2017-09-19,185.94000,185.95000,180.23000,181.51000,168.51500,-2.05%,1915113 +2017-09-20,181.68000,182.24000,180.59000,181.82000,168.80300,0.17%,1207256 +2017-09-21,181.69000,182.85000,180.04000,182.13000,169.09000,0.17%,943629 +2017-09-22,182.13000,184.37000,180.28000,182.74000,169.65700,0.33%,1623387 +2017-09-25,183.06000,184.31000,181.36000,181.44000,168.45000,-0.71%,928802 +2017-09-26,182.28000,183.78000,181.74500,183.64000,170.49200,1.21%,1127173 +2017-09-27,184.00000,185.14000,182.02000,184.43000,171.22600,0.43%,1102464 +2017-09-28,184.00000,187.91000,183.90000,187.00000,173.61200,1.39%,1006572 +2017-09-29,187.00000,187.22000,185.11100,186.94000,173.55600,-0.03%,1101834 +2017-10-02,187.71000,189.03000,186.33000,189.01000,175.47800,1.11%,1289915 +2017-10-03,189.20000,192.51000,189.20000,191.99000,178.24400,1.58%,1452808 +2017-10-04,192.01000,193.00000,190.60000,190.75000,177.09300,-0.65%,1051558 +2017-10-05,191.02000,191.93000,189.48000,190.68000,177.02800,-0.04%,1026283 +2017-10-06,191.01000,192.72000,190.24500,190.95000,177.27900,0.14%,878070 +2017-10-09,190.37000,190.90000,188.86000,189.09000,175.55200,-0.97%,778196 +2017-10-10,189.09000,189.44000,186.89000,188.07000,174.60500,-0.54%,979848 +2017-10-11,187.84000,188.07000,186.31000,186.95000,173.56500,-0.60%,1306713 +2017-10-12,187.63000,188.76000,186.56000,186.96000,173.57500,0.01%,1124809 +2017-10-13,184.00000,186.43000,183.08000,186.15000,172.82300,-0.43%,1974061 +2017-10-16,186.15000,186.96000,184.02000,184.99000,171.74600,-0.62%,1218039 +2017-10-17,185.39000,188.76000,185.28000,187.20000,173.79700,1.19%,2275005 +2017-10-18,187.85000,190.53000,187.85000,189.36000,175.80300,1.15%,2448555 +2017-10-19,189.07000,189.07000,186.10000,188.22000,174.74400,-0.60%,2019962 +2017-10-20,189.01000,192.73000,188.61000,191.42000,177.71500,1.70%,1708626 +2017-10-23,191.73000,194.29000,191.29000,193.38000,179.53500,1.02%,1157611 +2017-10-24,192.84000,194.52000,191.99500,193.89000,180.00800,0.26%,1221128 +2017-10-25,193.40000,195.84000,192.48000,195.77000,181.75400,0.97%,1019389 +2017-10-26,196.38000,202.22000,195.90000,198.75000,184.52000,1.52%,1765069 +2017-10-27,198.69000,202.50000,198.60000,201.94000,187.48200,1.61%,1473559 +2017-10-30,201.54000,201.89000,197.70000,197.72000,183.56400,-2.09%,1127540 +2017-10-31,198.64000,198.64000,196.51000,197.22000,183.10000,-0.25%,1286130 +2017-11-01,198.20000,198.58000,196.75000,197.84000,183.67600,0.31%,1677958 +2017-11-02,205.75000,205.75000,197.60000,198.39000,184.18600,0.28%,1949438 +2017-11-03,198.65000,203.10000,196.27800,201.90000,187.44500,1.77%,1238151 +2017-11-06,201.90000,205.18000,201.43500,205.00000,190.32300,1.54%,1322027 +2017-11-07,205.02000,206.45000,204.02000,205.49000,190.77800,0.24%,1126831 +2017-11-08,205.00000,205.00000,200.48000,200.50000,186.14500,-2.43%,1631705 +2017-11-09,200.00000,200.00000,196.37000,197.52000,183.37900,-1.49%,1774108 +2017-11-10,197.56000,198.54500,196.90000,197.98000,183.80600,0.23%,991077 +2017-11-13,197.80000,198.27000,195.90000,197.61000,183.46200,-0.19%,1272457 +2017-11-14,197.23000,197.67000,195.25000,197.14000,183.02600,-0.24%,1263129 +2017-11-15,196.62000,197.40500,196.12000,196.50000,182.43200,-0.32%,1234479 +2017-11-16,196.70000,201.34000,196.29000,200.97000,186.58100,2.27%,1128340 +2017-11-17,199.91000,200.21000,197.77000,197.97000,183.79600,-1.49%,960309 +2017-11-20,198.66000,199.83500,197.88000,199.41000,185.13300,0.73%,825982 +2017-11-21,200.00000,202.09000,199.73000,201.99000,187.52800,1.29%,1044906 +2017-11-22,202.25000,202.37000,199.92000,200.72000,186.34900,-0.63%,791377 +2017-11-24,200.59000,201.45000,200.10000,200.60000,186.23800,-0.06%,409817 +2017-11-27,200.92000,202.15000,199.87000,199.93000,185.61600,-0.33%,1475831 +2017-11-28,200.77000,201.51000,199.17000,200.55000,186.19200,0.31%,1911492 +2017-11-29,201.16000,207.21000,199.88000,205.83000,191.09400,2.63%,1530066 +2017-11-30,206.28000,212.46000,205.51000,211.73000,196.57100,2.87%,2069270 +2017-12-01,211.62000,211.62000,203.11000,208.41000,193.48900,-1.57%,1442418 +2017-12-04,211.04000,211.96000,203.51000,204.11000,189.49700,-2.06%,1841696 +2017-12-05,204.82000,205.24000,202.73000,204.12000,189.50600,,888973 +2017-12-06,204.12000,205.58000,202.66500,204.21000,189.59000,0.04%,869723 +2017-12-07,203.62000,207.21000,203.52000,206.00000,191.25100,0.88%,975580 +2017-12-08,206.76000,211.59000,206.16000,209.97000,194.93700,1.93%,1245048 +2017-12-11,209.35000,210.71000,208.31000,209.16000,194.18500,-0.39%,1079201 +2017-12-12,209.14000,209.98000,206.48000,208.48000,193.55400,-0.33%,1044160 +2017-12-13,208.44000,209.37000,207.14000,207.92000,193.03400,-0.27%,1033594 +2017-12-14,208.86000,209.01000,203.48000,203.63000,189.05100,-2.06%,1029266 +2017-12-15,205.18000,205.28000,202.88000,204.14000,189.52500,0.25%,3322424 +2017-12-18,206.13000,206.80000,204.47000,206.34000,191.56700,1.08%,1449391 +2017-12-19,206.45000,208.47000,205.54000,207.26000,192.42100,0.45%,918736 +2017-12-20,207.49000,210.27000,205.81000,206.03000,191.27900,-0.59%,1392570 +2017-12-21,206.82000,208.09000,204.47000,204.52000,189.87700,-0.73%,1572818 +2017-12-22,205.55000,205.55000,202.41000,203.39000,188.82800,-0.55%,1075654 +2017-12-26,202.81000,204.43000,202.53000,203.78000,189.19000,0.19%,641246 +2017-12-27,204.35000,204.46000,202.48000,202.71000,188.19700,-0.53%,1059349 +2017-12-28,203.24000,205.50000,202.24000,205.24000,190.54600,1.25%,587423 +2017-12-29,206.00000,206.16000,203.05000,203.09000,188.55000,-1.05%,731119 +2018-01-02,204.14000,204.98000,202.34000,202.56000,188.05800,-0.26%,1114845 +2018-01-03,202.52000,206.32000,201.30000,205.96000,191.21400,1.68%,1360756 +2018-01-04,206.07000,208.04000,206.07000,207.04000,192.21700,0.52%,870097 +2018-01-05,207.91000,211.08000,207.60000,210.55000,195.47600,1.70%,742822 +2018-01-08,209.77000,210.49000,207.71000,208.22000,193.31200,-1.11%,1100255 +2018-01-09,207.98000,209.21000,206.97000,207.87000,192.98700,-0.17%,1274441 +2018-01-10,205.68000,207.18000,205.05000,207.09000,192.26300,-0.38%,1104717 +2018-01-11,208.09000,211.36000,207.51000,210.89000,195.79100,1.83%,1196623 +2018-01-12,212.96000,213.73000,211.88000,213.39000,198.11200,1.19%,1151274 +2018-01-16,215.07000,216.34000,213.86000,214.75000,199.37500,0.64%,1442406 +2018-01-17,215.70000,221.13000,215.15000,220.36000,204.58300,2.61%,1410610 +2018-01-18,220.36000,220.46000,218.16000,219.66000,203.93300,-0.32%,1348936 +2018-01-19,220.66000,221.23000,218.57000,220.15000,204.38800,0.22%,1363874 +2018-01-22,220.50000,220.80000,218.68000,220.75000,204.94500,0.27%,793183 +2018-01-23,220.81000,221.11000,218.72000,219.79000,204.05400,-0.43%,806365 +2018-01-24,221.16000,222.68000,220.21000,221.00000,205.17700,0.55%,673612 +2018-01-25,221.83000,222.96000,220.00000,221.88000,205.99400,0.40%,743398 +2018-01-26,221.99000,226.27000,221.45000,226.22000,210.02400,1.96%,951530 +2018-01-29,225.76000,227.13000,223.78000,223.90000,207.87000,-1.03%,739761 +2018-01-30,211.59000,215.56000,207.12000,207.89000,193.00600,-7.15%,4509841 +2018-01-31,214.36000,219.87000,208.34000,208.35000,193.43300,0.22%,2697025 +2018-02-01,207.32000,209.64000,198.84000,205.01000,190.33200,-1.60%,2738483 +2018-02-02,204.13000,209.60000,203.21000,204.46000,189.82200,-0.27%,1915274 +2018-02-05,203.40000,204.46000,193.19000,196.41000,182.34800,-3.94%,2217037 +2018-02-06,193.02000,200.00000,191.59000,197.59000,183.44300,0.60%,2859080 +2018-02-07,196.34000,198.33000,194.38000,195.44000,181.44700,-1.09%,1728990 +2018-02-08,195.25000,198.11000,189.15000,189.27000,175.71900,-3.16%,1633807 +2018-02-09,192.02000,195.09000,187.14000,193.77000,179.89700,2.38%,2862927 +2018-02-12,195.03000,196.78000,192.88000,193.56000,179.70200,-0.11%,941651 +2018-02-13,192.01000,195.58000,191.07000,195.44000,181.44700,0.97%,834719 +2018-02-14,193.96000,196.02000,193.47000,195.55000,181.55000,0.06%,643895 +2018-02-15,196.36000,197.31000,190.72000,191.94000,178.19800,-1.85%,1643890 +2018-02-16,191.96000,195.10000,191.37000,193.81000,179.93400,0.97%,1017837 +2018-02-20,192.57000,193.42000,190.68000,192.60000,178.81100,-0.62%,915632 +2018-02-21,192.94000,195.31000,191.61000,191.65000,177.92900,-0.49%,666536 +2018-02-22,192.80000,194.90000,191.17000,191.90000,178.16100,0.13%,1098446 +2018-02-23,193.20000,194.88000,192.05000,194.79000,180.84400,1.51%,1088454 +2018-02-26,195.28000,196.83000,194.11000,195.88000,181.85600,0.56%,962105 +2018-02-27,196.17000,199.09000,195.59000,196.85000,182.75600,0.50%,1214025 +2018-02-28,196.71000,198.83000,195.87000,195.89000,181.86500,-0.49%,2061398 +2018-03-01,195.41000,196.13000,191.69000,193.42000,179.57200,-1.26%,1735858 +2018-03-02,192.79000,193.69000,191.18000,193.06000,179.23800,-0.19%,884568 +2018-03-05,191.84000,193.27000,189.64000,192.34000,178.56900,-0.37%,951732 +2018-03-06,192.81000,194.31000,190.96000,194.13000,180.23100,0.93%,1066996 +2018-03-07,192.50000,194.43000,192.03000,194.25000,180.34300,0.06%,1276652 +2018-03-08,182.21000,182.57000,171.06000,172.00000,159.68600,-11.45%,17313649 +2018-03-09,173.10000,174.69000,172.06000,173.36000,160.98500,0.79%,6101524 +2018-03-12,173.57000,173.60000,167.05000,167.31000,155.36700,-3.49%,8338961 +2018-03-13,167.52000,168.00000,163.02000,164.39000,152.65600,-1.75%,7178433 +2018-03-14,164.72000,167.62000,163.60000,166.88000,154.96800,1.51%,4839951 +2018-03-15,167.71000,169.58000,166.77000,166.90000,154.98700,0.01%,4274937 +2018-03-16,167.80000,169.17000,166.77000,168.67000,156.63000,1.06%,3837483 +2018-03-19,168.38000,169.02000,165.47000,166.44000,154.55900,-1.32%,3469245 +2018-03-20,166.93000,167.26000,164.36000,165.00000,153.22200,-0.87%,3715823 +2018-03-21,165.61000,169.56000,164.31000,167.05000,155.12600,1.24%,5417260 +2018-03-22,166.09000,167.45000,164.82000,165.34000,153.53800,-1.02%,4197413 +2018-03-23,165.82000,166.84000,164.00000,164.00000,152.29400,-0.81%,3255962 +2018-03-26,165.01000,168.87000,164.11000,168.68000,156.63900,2.85%,3012447 +2018-03-27,169.12000,170.13000,164.28000,165.54000,153.72400,-1.86%,3599406 +2018-03-28,166.25000,169.64000,165.50000,168.32000,156.30500,1.68%,3036706 +2018-03-29,168.86000,169.39000,167.02000,167.74000,155.76700,-0.34%,2736083 +2018-04-02,168.85000,169.40000,163.80000,164.65000,152.89700,-1.84%,2757003 +2018-04-03,165.25000,168.60000,165.25000,167.85000,155.86900,1.94%,1697638 +2018-04-04,165.55000,169.61000,165.50000,168.79000,156.74200,0.56%,2533862 +2018-04-05,169.67000,169.98000,167.88000,169.03000,156.96400,0.14%,1434696 +2018-04-06,168.28000,169.87000,166.73000,167.82000,155.84100,-0.72%,1625342 +2018-04-09,168.71000,169.90000,167.79000,167.94000,155.95200,0.07%,1475948 +2018-04-10,169.73000,170.80000,167.60000,169.85000,157.72600,1.14%,1796060 +2018-04-11,168.66000,169.88000,168.16000,169.00000,156.93700,-0.50%,1733880 +2018-04-12,169.75000,171.21000,168.74000,170.56000,158.38500,0.92%,3035612 +2018-04-13,171.67000,172.53000,170.76000,171.65000,159.39700,0.64%,2611036 +2018-04-16,172.22000,175.70000,171.72000,175.08000,162.58300,2.00%,2199954 +2018-04-17,176.82000,177.81000,174.28000,174.38000,161.93300,-0.40%,2259974 +2018-04-18,174.60000,175.85000,173.79000,175.21000,162.70300,0.48%,1566205 +2018-04-19,174.56000,174.62000,171.47000,171.73000,159.47200,-1.99%,2026723 +2018-04-20,172.08000,172.55000,169.63000,169.94000,157.81000,-1.04%,2986800 +2018-04-23,170.40000,173.86000,170.25000,172.35000,160.04700,1.42%,2376240 +2018-04-24,172.44000,173.44000,170.24000,171.29000,159.06300,-0.62%,2020909 +2018-04-25,171.68000,172.38000,168.86000,171.70000,159.44400,0.24%,1348895 +2018-04-26,171.64000,173.05000,170.70000,172.15000,159.86200,0.26%,1249846 +2018-04-27,172.23000,174.98000,172.18000,173.95000,161.53300,1.05%,1490629 +2018-04-30,174.00000,174.75000,171.77000,171.82000,159.55500,-1.22%,1494704 +2018-05-01,172.01000,172.97000,170.80000,171.07000,158.85900,-0.44%,1949422 +2018-05-02,170.63000,173.61000,169.41000,172.36000,160.05700,0.75%,2184352 +2018-05-03,172.73000,174.00000,166.25000,172.88000,160.54000,0.30%,3118545 +2018-05-04,172.75000,173.46000,170.19000,171.17000,158.95200,-0.99%,1854660 +2018-05-07,171.50000,172.67000,168.35000,172.59000,160.27000,0.83%,2504470 +2018-05-08,172.25000,172.25000,169.76000,170.70000,158.51500,-1.10%,1814640 +2018-05-09,170.57000,170.78000,168.79000,169.58000,157.47500,-0.66%,2827272 +2018-05-10,168.01000,172.11000,167.67000,171.06000,158.85000,0.87%,1948743 +2018-05-11,170.50000,174.27000,169.67000,173.73000,161.32900,1.56%,2322894 +2018-05-14,174.47000,177.60000,173.77000,177.54000,164.86700,2.19%,2797770 +2018-05-15,177.18000,177.43000,175.14000,176.06000,163.49300,-0.83%,1374352 +2018-05-16,176.16000,177.35000,174.88000,177.15000,164.50500,0.62%,1489395 +2018-05-17,177.65000,179.99000,176.69000,178.91000,166.13900,0.99%,1592731 +2018-05-18,178.86000,179.58000,177.98000,178.07000,165.35900,-0.47%,1064574 +2018-05-21,179.00000,179.29000,176.85000,177.45000,164.78300,-0.35%,1357085 +2018-05-22,177.66000,178.35000,177.05000,177.24000,164.58800,-0.12%,1262365 +2018-05-23,176.70000,177.38000,175.15000,177.09000,164.44900,-0.08%,1103588 +2018-05-24,177.35000,177.38000,174.78000,175.85000,163.29800,-0.70%,1433097 +2018-05-25,175.98000,176.98000,175.04000,175.90000,163.34400,0.03%,1292202 +2018-05-29,174.81000,175.00000,171.71000,172.58000,160.26100,-1.89%,1448524 +2018-05-30,172.60000,173.97000,171.34000,173.32000,160.94800,0.43%,1390334 +2018-05-31,173.69000,173.69000,169.11000,169.37000,157.28000,-2.28%,2019506 +2018-06-01,170.21000,171.09000,169.40000,170.82000,158.62700,0.86%,1162154 +2018-06-04,171.24000,171.64000,170.46000,171.00000,158.79400,0.11%,1011600 +2018-06-05,171.24000,172.67000,170.01000,170.83000,158.63600,-0.10%,1308673 +2018-06-06,174.00000,175.81000,172.50000,174.93000,162.44300,2.40%,2680488 +2018-06-07,175.23000,177.89000,175.05000,177.11000,164.46800,1.25%,1460788 +2018-06-08,177.05000,178.04000,176.09000,177.81000,165.11800,0.40%,1667152 +2018-06-11,178.41000,182.10000,177.99000,180.95000,168.03400,1.77%,1912902 +2018-06-12,180.58000,181.62000,178.52000,178.82000,166.05600,-1.18%,1500312 +2018-06-13,179.50000,179.50000,174.63000,176.18000,163.60400,-1.48%,3729592 +2018-06-14,176.93000,177.45000,174.55000,175.33000,162.81500,-0.48%,2237090 +2018-06-15,175.66000,177.00000,174.80000,175.05000,162.55500,-0.16%,3593546 +2018-06-18,174.54000,175.34000,173.14000,173.93000,161.51500,-0.64%,1585547 +2018-06-19,173.10000,174.40000,172.92000,173.36000,160.98500,-0.33%,2344161 +2018-06-20,173.79000,176.04000,173.79000,175.72000,163.17700,1.36%,1420502 +2018-06-21,175.28000,176.09000,172.64000,175.00000,162.50800,-0.41%,1976592 +2018-06-22,175.45000,176.06000,173.92000,174.08000,161.65400,-0.53%,2526428 +2018-06-25,174.06000,175.99000,172.35000,173.85000,161.44000,-0.13%,1813861 +2018-06-26,173.69000,174.23000,172.80000,172.95000,160.60500,-0.52%,1505958 +2018-06-27,172.12000,174.98000,172.00000,172.81000,160.47500,-0.08%,1823635 +2018-06-28,169.98000,170.00000,163.97000,169.76000,157.64200,-1.76%,4021724 +2018-06-29,170.40000,171.06000,169.90000,169.95000,157.81900,0.11%,1914149 +2018-07-02,169.47000,169.47000,166.88000,169.03000,156.96400,-0.54%,1396902 +2018-07-03,169.29000,170.37000,168.86000,170.25000,158.09700,0.72%,941539 +2018-07-05,171.17000,172.30000,170.25000,171.98000,159.70400,1.02%,1234235 +2018-07-06,172.00000,172.52000,171.16000,172.10000,159.81500,0.07%,783851 +2018-07-09,172.53000,174.05000,172.30000,173.22000,160.85500,0.65%,1151766 +2018-07-10,173.68000,174.11000,172.59000,173.45000,161.06900,0.13%,968435 +2018-07-11,173.08000,173.45000,171.70000,171.79000,159.52700,-0.96%,1474875 +2018-07-12,172.08000,173.85000,171.10000,172.96000,160.61400,0.68%,2201867 +2018-07-13,172.44000,173.74000,172.43000,173.09000,160.73500,0.08%,700376 +2018-07-16,173.09000,173.30000,172.27000,172.35000,160.04700,-0.43%,1451982 +2018-07-17,172.02000,172.02000,167.83000,170.71000,158.52500,-0.95%,2265628 +2018-07-18,170.81000,179.48000,170.72000,177.75000,165.06200,4.12%,5413464 +2018-07-19,177.93000,178.71000,174.25000,175.90000,163.34400,-1.04%,3488668 +2018-07-20,174.49000,179.47000,174.30000,178.09000,165.37800,1.25%,3197045 +2018-07-23,178.23000,179.21000,177.00000,177.42000,164.75600,-0.38%,1676937 +2018-07-24,177.47000,178.96000,175.80000,176.43000,163.83600,-0.56%,1511455 +2018-07-25,176.92000,177.55000,173.54000,177.50000,164.83000,0.61%,3095099 +2018-07-26,178.08000,179.12000,176.68000,177.94000,165.23800,0.25%,2011728 +2018-07-27,177.95000,178.08000,176.30000,177.25000,164.59800,-0.39%,2002097 +2018-07-30,177.18000,178.14000,175.70000,176.80000,164.18000,-0.25%,1738530 +2018-07-31,177.61000,181.66000,177.00000,179.42000,166.61300,1.48%,2848945 +2018-08-01,179.89000,188.60000,178.57000,182.93000,169.87200,1.96%,6259845 +2018-08-02,185.23000,189.20000,184.25000,188.90000,175.41600,3.26%,5071846 +2018-08-03,189.61000,193.37000,188.91000,189.25000,175.74100,0.19%,2852296 +2018-08-06,188.81000,189.07000,186.44000,187.86000,174.45000,-0.73%,2211943 +2018-08-07,188.91000,190.35000,187.00000,188.27000,174.83100,0.22%,3638887 +2018-08-08,188.67000,190.30000,186.03000,189.46000,175.93600,0.63%,5733987 +2018-08-09,190.03000,190.30000,184.92000,185.42000,172.18500,-2.13%,2981783 +2018-08-10,183.10000,186.21000,182.14000,183.28000,170.19700,-1.15%,4442013 +2018-08-13,183.40000,183.82000,180.13000,181.76000,168.78600,-0.83%,2085266 +2018-08-14,181.27000,185.56000,181.27000,185.30000,172.07300,1.95%,4180612 +2018-08-15,185.00000,186.41000,183.12000,185.48000,172.24000,0.10%,2922197 +2018-08-16,185.86000,188.61000,185.57000,188.19000,174.75700,1.46%,2624963 +2018-08-17,189.13000,189.38000,187.38000,188.34000,174.89600,0.08%,1805739 +2018-08-20,188.97000,189.30000,187.47000,187.89000,174.47800,-0.24%,2449192 +2018-08-21,187.34000,187.55000,185.75000,186.05000,172.77000,-0.98%,2626371 +2018-08-22,185.40000,187.09000,183.78000,186.36000,173.05700,0.17%,2227340 +2018-08-23,186.44000,187.07000,185.06000,185.80000,172.53700,-0.30%,1494200 +2018-08-24,185.86000,186.87000,184.94000,185.72000,172.46300,-0.04%,2266828 +2018-08-27,186.00000,187.99000,185.85000,187.00000,173.65200,0.69%,1665001 +2018-08-28,187.72000,188.38000,186.10000,187.96000,174.54300,0.51%,1821791 +2018-08-29,188.31000,190.95000,187.99000,190.46000,176.86500,1.33%,2502458 +2018-08-30,190.43000,191.24000,189.59000,189.80000,176.25200,-0.35%,2245360 +2018-08-31,189.22000,189.57000,187.76000,188.34000,174.89600,-0.77%,1809160 +2018-09-04,187.49000,188.57000,185.58000,186.07000,172.78800,-1.21%,2098139 +2018-09-05,186.14000,186.85000,181.78000,184.93000,171.73000,-0.61%,3997305 +2018-09-06,184.48000,185.62000,181.91000,185.18000,171.96200,0.14%,2712415 +2018-09-07,185.56000,189.15000,185.31000,188.59000,175.12800,1.84%,2254959 +2018-09-10,188.60000,189.71000,186.26000,186.36000,173.05700,-1.18%,1828308 +2018-09-11,186.00000,186.00000,183.00000,184.87000,171.67400,-0.80%,1603618 +2018-09-12,185.07000,187.35000,183.82000,186.89000,173.55000,1.09%,1982522 +2018-09-13,187.63000,193.41000,186.88000,193.21000,179.41800,3.38%,2989158 +2018-09-14,193.57000,195.68000,192.86000,195.11000,181.18300,0.98%,2357657 +2018-09-17,196.50000,201.69000,194.82000,197.84000,183.71800,1.40%,6532256 +2018-09-18,198.09000,201.55000,196.00000,200.07000,185.78900,1.13%,4442064 +2018-09-19,200.42000,201.72000,197.91000,199.19000,184.97200,-0.44%,2835767 +2018-09-20,200.21000,201.64000,200.16000,201.33000,186.95900,1.07%,2500120 +2018-09-21,202.14000,203.06000,197.41000,202.23000,187.79500,0.45%,3695654 +2018-09-24,200.92000,203.66000,200.57000,203.24000,188.73300,0.50%,2839355 +2018-09-25,203.05000,203.29000,199.80000,201.50000,187.11700,-0.86%,3063997 +2018-09-26,202.10000,204.00000,200.82000,202.43000,187.98000,0.46%,2256487 +2018-09-27,203.36000,206.63000,202.96000,206.35000,191.62100,1.94%,2573923 +2018-09-28,205.03000,208.73000,204.22000,208.25000,193.38500,0.92%,3330588 +2018-10-01,209.22000,211.98000,208.55000,210.93000,195.87400,1.29%,2407280 +2018-10-02,211.00000,211.62000,209.85000,210.59000,195.55800,-0.16%,2269571 +2018-10-03,213.01000,213.58000,210.38000,212.33000,197.17400,0.83%,2100402 +2018-10-04,212.40000,213.42000,210.97000,212.62000,197.44300,0.14%,2321994 +2018-10-05,213.00000,216.00000,212.81000,215.72000,200.32200,1.46%,2401537 +2018-10-08,214.79000,215.46000,210.02000,212.90000,197.70300,-1.31%,2701247 +2018-10-09,212.00000,215.28000,211.52000,214.04000,198.76200,0.54%,1764007 +2018-10-10,213.82000,215.36000,209.71000,209.97000,194.98200,-1.90%,2564369 +2018-10-11,209.59000,210.77000,202.73000,206.00000,191.29600,-1.89%,3605408 +2018-10-12,207.76000,209.84000,205.99000,207.09000,192.30800,0.53%,2621614 +2018-10-15,205.81000,207.07000,203.83000,203.92000,189.36400,-1.53%,1791157 +2018-10-16,206.84000,212.47000,206.39000,211.96000,196.83000,3.94%,2788179 +2018-10-17,211.19000,212.21000,209.21000,211.20000,196.12400,-0.36%,1456685 +2018-10-18,211.35000,213.08000,209.07000,212.74000,197.55400,0.73%,1875111 +2018-10-19,213.70000,214.91000,209.00000,210.00000,195.01000,-1.29%,2055314 +2018-10-22,209.78000,211.45000,207.40000,208.80000,193.89600,-0.57%,1396024 +2018-10-23,206.17000,211.08000,205.02000,210.34000,195.32600,0.74%,1844004 +2018-10-24,209.77000,210.93000,201.59000,201.92000,187.50700,-4.00%,2877721 +2018-10-25,202.61000,211.92000,201.23000,210.37000,195.35400,4.18%,3653837 +2018-10-26,208.15000,208.37000,204.08000,206.69000,191.93600,-1.75%,2859031 +2018-10-29,208.43000,214.00000,204.05000,206.87000,192.10300,0.09%,1988132 +2018-10-30,207.90000,210.65000,206.27000,210.26000,195.25100,1.64%,1993989 +2018-10-31,212.00000,214.45000,209.28000,213.81000,198.54800,1.69%,2817305 +2018-11-01,219.01000,222.72000,212.14000,216.28000,200.84200,1.16%,4115250 +2018-11-02,216.76000,218.00000,212.07000,213.13000,197.91700,-1.46%,2281392 +2018-11-05,214.00000,216.58000,213.34000,215.50000,200.11700,1.11%,1355287 +2018-11-06,215.05000,215.96000,213.48000,214.24000,198.94700,-0.58%,2136815 +2018-11-07,218.00000,222.25000,218.00000,220.29000,204.56500,2.82%,3238601 +2018-11-08,220.60000,221.19000,219.32000,220.49000,204.75100,0.09%,3756823 +2018-11-09,220.67000,220.99000,216.77000,217.65000,202.11400,-1.29%,1794761 +2018-11-12,217.08000,219.16000,216.45000,217.42000,201.90000,-0.11%,1983705 +2018-11-13,217.43000,218.37000,212.26000,213.05000,197.84200,-2.01%,2883392 +2018-11-14,213.56000,214.66000,210.92000,212.35000,197.19200,-0.33%,2754433 +2018-11-15,211.57000,213.44000,208.61000,212.80000,197.61000,0.21%,2405125 +2018-11-16,213.21000,215.11000,212.39000,213.72000,198.46400,0.43%,1797033 +2018-11-19,215.84000,215.84000,209.47000,211.19000,196.11500,-1.18%,1397548 +2018-11-20,211.23000,211.83000,207.24000,207.78000,192.94800,-1.61%,1800466 +2018-11-21,207.24000,211.96000,207.24000,209.71000,194.74100,0.93%,1839168 +2018-11-23,208.84000,213.16000,207.18700,211.16000,196.08700,0.69%,535416 +2018-11-26,213.12000,218.38000,211.53000,216.28000,200.84200,2.42%,2187808 +2018-11-27,215.85000,217.24000,214.22000,216.80000,201.32500,0.24%,2278469 +2018-11-28,216.58000,222.52000,215.47000,221.72000,205.89300,2.27%,2605477 +2018-11-29,220.50000,223.83000,218.93000,222.52000,206.63600,0.36%,1889980 +2018-11-30,223.19000,223.96000,219.93000,223.38000,207.43500,0.39%,2440948 +2018-12-03,224.82000,226.61000,220.79000,224.84000,208.79100,0.65%,2704125 +2018-12-04,225.45000,226.19000,217.29000,217.84000,202.29000,-3.11%,2547947 +2018-12-06,216.04000,216.78000,206.61000,214.29000,198.99400,-1.63%,2854739 +2018-12-07,213.39000,215.11000,204.27000,206.11000,191.39800,-3.82%,2556413 +2018-12-10,206.63000,207.47000,199.53000,206.08000,191.37000,-0.01%,2017949 +2018-12-11,207.73000,210.12000,204.06000,205.94000,191.24000,-0.07%,1332285 +2018-12-12,208.53000,211.20000,207.41000,207.69000,192.86500,0.85%,2026635 +2018-12-13,210.02000,213.71000,207.35000,211.95000,196.82100,2.05%,3082332 +2018-12-14,210.84000,211.58000,202.66000,205.37000,190.71000,-3.10%,3632223 +2018-12-17,201.00000,202.87000,197.54500,198.66000,184.47900,-3.27%,3935149 +2018-12-18,201.52000,202.39000,190.32000,192.06000,178.35100,-3.32%,3720127 +2018-12-19,192.04000,201.13000,190.70000,193.30000,179.50200,0.65%,4751839 +2018-12-20,194.81000,194.81000,178.30000,179.80000,166.96600,-6.98%,8709006 +2018-12-21,178.54000,187.26000,177.11000,181.30000,168.35900,0.83%,7237877 +2018-12-24,180.50000,181.43000,176.52000,178.01000,165.30300,-1.81%,2588964 +2018-12-26,179.74000,187.90000,177.19000,187.63000,174.23700,5.40%,5037146 +2018-12-27,185.75000,192.79000,183.39000,192.79000,179.02800,2.75%,4623604 +2018-12-28,192.94000,194.21000,188.73600,190.65000,177.04100,-1.11%,2820263 +2018-12-31,191.07000,191.93000,188.01000,189.92000,176.36300,-0.38%,2870998 +2019-01-02,187.69000,188.95000,184.30000,187.17000,173.81000,-1.45%,3478175 +2019-01-03,186.00000,188.75000,184.51000,185.57000,172.32400,-0.85%,3614663 +2019-01-04,186.89000,191.13000,185.30000,188.69000,175.22100,1.68%,2936176 +2019-01-07,188.60000,189.69000,186.28000,186.50000,173.18700,-1.16%,2340749 +2019-01-08,187.52000,190.27000,185.01000,189.93000,176.37300,1.84%,3097278 +2019-01-09,191.07000,191.07000,187.09000,190.35000,176.76300,0.22%,4118497 +2019-01-10,190.13000,191.95000,188.21000,191.78000,178.09100,0.75%,2646272 +2019-01-11,189.86000,194.83000,189.55000,194.66000,180.76500,1.50%,3923729 +2019-01-14,193.68000,194.59000,191.68000,192.05000,178.34100,-1.34%,2489914 +2019-01-15,192.34000,197.33000,191.85000,196.55000,182.52000,2.34%,2945972 +2019-01-16,196.39000,198.39000,195.83000,196.73000,182.68700,0.09%,2911006 +2019-01-17,195.41000,196.72000,193.09000,194.50000,180.61600,-1.13%,2536671 +2019-01-18,196.45000,197.98000,194.62000,194.83000,180.92300,0.17%,2521372 +2019-01-22,193.64000,195.43000,192.50000,193.08000,179.29800,-0.90%,3700984 +2019-01-23,194.50000,197.71000,193.95000,196.92000,182.86400,1.99%,2241646 +2019-01-24,196.39000,197.43000,193.04000,193.07000,179.28800,-1.96%,1923347 +2019-01-25,194.94000,196.87000,194.53000,196.28000,182.26900,1.66%,1988819 +2019-01-28,195.56000,195.84000,193.11000,195.08000,181.15500,-0.61%,1510140 +2019-01-29,194.51000,198.48000,194.29000,198.39000,184.22900,1.70%,1575310 +2019-01-30,199.25000,200.28000,195.27000,199.80000,185.53800,0.71%,2719613 +2019-01-31,199.48000,202.05000,198.86000,199.81000,185.54700,0.01%,2894902 +2019-02-01,195.00000,199.38000,188.61000,194.06000,180.20800,-2.88%,5566739 +2019-02-04,192.33000,193.38000,189.53000,192.07000,178.36000,-1.03%,3346330 +2019-02-05,192.73000,193.29000,186.01000,186.45000,173.14100,-2.93%,4061139 +2019-02-06,185.90000,188.00000,185.22000,187.48000,174.09700,0.55%,2268229 +2019-02-07,185.88000,186.81000,183.60000,185.96000,172.68600,-0.81%,2349247 +2019-02-08,185.33000,185.60000,180.50000,181.37000,168.42400,-2.47%,3036072 +2019-02-11,181.61000,183.03000,180.88000,182.89000,169.83500,0.84%,3930338 +2019-02-12,183.56000,186.32000,182.22000,185.12000,171.90600,1.22%,2836892 +2019-02-13,185.48000,189.35000,185.25000,188.80000,175.32300,1.99%,2392093 +2019-02-14,188.45000,192.32000,187.29000,192.22000,178.49900,1.81%,2363103 +2019-02-15,193.85000,198.13000,193.01000,197.87000,183.74600,2.94%,2842723 +2019-02-19,197.74000,199.13000,196.04000,198.28000,184.12700,0.21%,3208170 +2019-02-20,197.74000,197.90000,193.67000,194.12000,180.26400,-2.10%,3195834 +2019-02-21,194.00000,194.98500,190.63000,191.87000,178.17400,-1.16%,1601112 +2019-02-22,192.02000,194.38000,190.14000,193.77000,179.93800,0.99%,1734085 +2019-02-25,194.56000,195.54000,191.17000,191.62000,177.94200,-1.11%,1886364 +2019-02-26,191.62000,191.62000,188.05000,188.15000,174.72000,-1.81%,1948169 +2019-02-27,186.95000,187.38000,179.50000,180.72000,167.82000,-3.95%,4645659 +2019-02-28,180.08000,180.97000,173.24000,174.44000,161.98800,-3.47%,5918875 +2019-03-01,176.00000,180.34000,175.37000,178.25000,165.52600,2.18%,3150371 +2019-03-04,178.98000,179.99000,170.93000,171.68000,159.42500,-3.69%,3045931 +2019-03-05,171.91000,172.64000,168.23000,170.11000,157.96700,-0.91%,3938129 +2019-03-06,169.82000,169.91000,164.53000,164.91000,153.13900,-3.06%,2440623 +2019-03-07,165.11000,165.97000,162.42000,163.81000,152.11700,-0.67%,3355850 +2019-03-08,162.95000,165.76000,162.55000,163.14000,151.53200,-0.41%,2012146 +2019-03-11,163.31000,164.97000,162.44000,163.63000,151.98700,0.30%,2090911 +2019-03-12,164.47000,166.85000,164.05000,164.30000,152.61000,0.41%,1997757 +2019-03-13,165.48000,169.60000,164.95000,168.00000,156.04600,2.25%,2659948 +2019-03-14,168.84000,171.08000,168.31000,169.56000,157.49500,0.93%,3755179 +2019-03-15,169.50000,170.60000,166.23000,166.45000,154.60700,-1.83%,3753316 +2019-03-18,166.55000,167.97000,166.45000,167.11000,155.22000,0.40%,1696426 +2019-03-19,167.88000,173.41000,167.46000,172.78000,160.48600,3.39%,3452239 +2019-03-20,172.20000,173.42000,167.67000,167.87000,155.92500,-2.84%,2314709 +2019-03-21,167.00000,169.71000,167.00000,168.87000,156.85400,0.60%,1625007 +2019-03-22,168.26000,168.63000,165.23000,166.09000,154.27200,-1.65%,1595621 +2019-03-25,165.38000,165.38000,162.45000,163.77000,152.11700,-1.40%,1654394 +2019-03-26,164.39000,164.57000,159.91000,160.74000,149.30300,-1.85%,2614327 +2019-03-27,160.45000,161.77000,158.58000,159.79000,148.42000,-0.59%,1949752 +2019-03-28,159.79000,161.04000,158.79000,159.69000,148.32800,-0.06%,1682672 +2019-03-29,160.08000,161.79000,158.71000,160.82000,149.37700,0.71%,3332078 +2019-04-01,162.62000,163.09000,160.44000,161.87000,150.35200,0.65%,1894566 +2019-04-02,162.45000,162.49000,158.53000,158.62000,147.33400,-2.01%,2712802 +2019-04-03,159.25000,161.23000,158.00000,159.00000,147.68700,0.24%,2286529 +2019-04-04,159.00000,161.66000,158.36000,161.48000,149.99000,1.56%,1703997 +2019-04-05,162.65000,167.45000,162.38000,166.13000,154.30900,2.88%,3692889 +2019-04-08,166.17000,167.53000,164.65000,167.40000,155.48900,0.76%,2385353 +2019-04-09,166.46000,170.89000,165.18000,169.13000,157.09600,1.03%,2742639 +2019-04-10,168.44000,169.69000,166.89000,168.20000,156.23200,-0.55%,2082266 +2019-04-11,168.30000,168.38000,162.36000,164.01000,152.34000,-2.49%,3368085 +2019-04-12,164.94000,165.00000,159.73000,160.60000,149.17300,-2.08%,3592884 +2019-04-15,161.69000,165.51000,160.16000,163.82000,152.16400,2.00%,2669863 +2019-04-16,166.70000,167.26000,150.51000,151.04000,140.29300,-7.80%,6383067 +2019-04-17,151.11000,151.76000,141.95000,145.49000,135.13800,-3.67%,8670319 +2019-04-18,145.95000,149.05000,144.24000,149.00000,138.39800,2.41%,5347834 +2019-04-22,149.51000,151.72000,147.74000,147.99000,137.46000,-0.68%,2654221 +2019-04-23,148.77000,155.79000,148.70000,153.82000,142.87500,3.94%,4360014 +2019-04-24,153.38000,154.44000,151.53000,154.22000,143.24700,0.26%,1821217 +2019-04-25,153.24000,157.72000,152.13000,156.81000,145.65200,1.68%,2290851 +2019-04-26,157.11000,161.16000,157.03000,160.94000,149.48900,2.63%,2343911 +2019-04-29,160.94000,161.38000,158.31000,160.67000,149.23800,-0.17%,1795333 +2019-04-30,161.15000,161.17000,156.15000,158.84000,147.53800,-1.14%,3430194 +2019-05-01,158.92000,162.83000,158.29000,162.00000,150.47300,1.99%,3204364 +2019-05-02,163.78000,163.99000,152.50000,158.22000,146.96200,-2.33%,4885304 +2019-05-03,158.17000,158.74000,149.81000,152.83000,141.95600,-3.41%,5762416 +2019-05-06,151.16000,159.35000,150.25000,158.80000,147.50100,3.91%,3249607 +2019-05-07,157.60000,158.90000,153.21000,155.16000,144.12000,-2.29%,2350494 +2019-05-08,154.99000,157.80000,153.43000,156.51000,145.37400,0.87%,1800897 +2019-05-09,154.84000,157.37000,154.01000,155.86000,144.77000,-0.42%,1682201 +2019-05-10,156.14000,158.67000,153.43000,158.44000,147.16600,1.66%,2195587 +2019-05-13,155.46000,157.66000,154.17000,157.32000,146.12600,-0.71%,2340963 +2019-05-14,157.32000,158.70000,155.25000,155.29000,144.24100,-1.29%,2778511 +2019-05-15,155.15000,155.99000,151.22000,155.27000,144.22200,-0.01%,2094069 +2019-05-16,155.01000,158.04000,153.39000,153.79000,142.84700,-0.95%,2208830 +2019-05-17,153.38000,157.00000,153.13000,154.86000,143.84100,0.70%,1558450 +2019-05-20,154.00000,155.83000,152.80000,153.67000,142.73600,-0.77%,2028816 +2019-05-21,154.19000,156.23000,152.94000,154.66000,143.65500,0.64%,2979592 +2019-05-22,154.97000,154.97000,150.88000,152.83000,141.95600,-1.18%,2530995 +2019-05-23,151.35000,152.40000,149.01000,150.01000,139.33600,-1.85%,2370558 +2019-05-24,150.34000,150.83000,148.75000,149.48000,138.84400,-0.35%,2269676 +2019-05-28,149.22000,150.23000,146.26000,146.49000,136.06700,-2.00%,4552404 +2019-05-29,145.93000,148.96000,144.43000,148.41000,137.85000,1.31%,2054403 +2019-05-30,148.21000,149.67000,147.00000,147.99000,137.46000,-0.28%,1291679 +2019-05-31,146.89000,148.38000,145.01000,148.02000,137.48800,0.02%,2375572 +2019-06-03,147.61000,151.25000,147.50000,150.41000,139.70800,1.61%,2479212 +2019-06-04,151.89000,154.79000,151.42500,154.05000,143.08900,2.42%,2251103 +2019-06-05,155.38000,155.38000,152.14000,153.81000,142.86600,-0.16%,2194031 +2019-06-06,153.70000,154.66000,153.12000,153.72000,142.78200,-0.06%,1300640 +2019-06-07,154.44000,158.00000,153.93000,157.47000,146.26500,2.44%,1862386 +2019-06-10,157.87000,158.48000,156.33000,156.55000,145.41100,-0.58%,1465503 +2019-06-11,156.90000,158.38000,156.06000,156.36000,145.23400,-0.12%,1263346 +2019-06-12,155.80000,156.43000,154.60000,156.07000,144.96500,-0.19%,1241976 +2019-06-13,156.51000,158.20000,155.52000,158.11000,146.86000,1.31%,952019 +2019-06-14,158.34000,159.91000,156.69000,158.41000,147.13900,0.19%,1473559 +2019-06-17,158.46000,159.67000,158.03000,159.11000,147.78900,0.44%,979020 +2019-06-18,160.00000,161.07000,158.70000,159.84000,148.46700,0.46%,1561815 +2019-06-19,160.00000,161.70000,157.97000,160.20000,148.80100,0.23%,2386491 +2019-06-20,160.62000,160.82000,158.76000,159.75000,148.38300,-0.28%,1546360 +2019-06-21,160.28000,162.61000,158.62000,161.15000,149.68400,0.88%,3054999 +2019-06-24,161.00000,161.00000,159.01000,160.46000,149.04300,-0.43%,1404410 +2019-06-25,159.56000,160.82000,158.84000,160.08000,148.69000,-0.24%,1245786 +2019-06-26,160.25000,160.64000,156.37000,156.91000,145.74500,-1.98%,1530415 +2019-06-27,157.28000,158.71000,156.36000,157.89000,146.65600,0.62%,1362252 +2019-06-28,158.05000,159.14000,156.51000,157.55000,146.34000,-0.22%,3249475 +2019-07-01,158.92000,159.84000,157.91000,158.75000,147.45400,0.76%,1716282 +2019-07-02,158.92000,161.84000,157.32000,161.81000,150.29700,1.93%,1737994 +2019-07-03,162.32000,165.94000,162.00000,164.83000,153.10200,1.87%,1159499 +2019-07-05,164.02000,165.20000,162.84000,163.44000,151.81100,-0.84%,862809 +2019-07-08,163.25000,163.45000,160.16000,161.73000,150.22200,-1.05%,1202315 +2019-07-09,160.19000,161.32000,159.45000,159.73000,148.36500,-1.24%,1007105 +2019-07-10,159.93000,161.29000,159.30000,160.51000,149.08900,0.49%,948594 +2019-07-11,179.53000,185.77000,173.00000,175.34000,162.86400,9.24%,10064816 +2019-07-12,174.90000,179.70000,174.25000,179.21000,166.45900,2.21%,3821900 +2019-07-15,179.05000,179.82000,176.36000,177.03000,164.43400,-1.22%,1806338 +2019-07-16,177.54000,182.12000,176.66000,179.96000,167.15500,1.66%,3057657 +2019-07-17,178.41000,181.85000,178.06000,178.48000,165.78100,-0.82%,1529735 +2019-07-18,177.79000,179.32000,174.30000,176.94000,164.35000,-0.86%,1719640 +2019-07-19,177.60000,177.60000,173.48000,173.69000,161.33100,-1.84%,1120774 +2019-07-22,173.78000,173.78000,170.46000,170.61000,158.47100,-1.77%,1686998 +2019-07-23,170.48000,172.96000,168.66000,172.10000,159.85500,0.87%,1642921 +2019-07-24,170.90000,171.54000,165.51000,171.28000,159.09300,-0.48%,1817118 +2019-07-25,170.72000,170.89000,166.10000,166.55000,154.69900,-2.76%,2040843 +2019-07-26,167.42000,167.63000,165.94000,167.30000,155.39600,0.45%,1801887 +2019-07-29,166.78000,172.49000,166.78000,172.24000,159.98500,2.95%,1563415 +2019-07-30,170.57000,172.44000,169.18000,172.25000,159.99400,0.01%,878870 +2019-07-31,173.54000,173.66000,169.27000,169.92000,157.83000,-1.35%,2017285 +2019-08-01,170.04000,173.01000,165.05000,167.56000,155.63800,-1.39%,3175895 +2019-08-02,167.87000,169.15000,162.34000,164.58000,152.87000,-1.78%,1905886 +2019-08-05,162.36000,163.28000,157.13000,159.00000,147.68700,-3.39%,2570524 +2019-08-06,163.00000,164.43000,159.59000,163.72000,152.07100,2.97%,3088120 +2019-08-07,161.57000,166.83000,160.38000,166.48000,154.63400,1.69%,1806335 +2019-08-08,166.62000,167.99000,164.88000,166.60000,154.74600,0.07%,1590851 +2019-08-09,166.51000,170.84000,166.32000,169.90000,157.81100,1.98%,1664934 +2019-08-12,168.38000,169.65000,165.04000,165.61000,153.82600,-2.53%,1244200 +2019-08-13,165.61000,170.09000,165.61000,169.47000,157.41200,2.33%,1328543 +2019-08-14,166.60000,166.86000,160.04000,160.18000,148.78300,-5.48%,2839117 +2019-08-15,161.02000,161.21000,157.13000,159.70000,148.33700,-0.30%,1748374 +2019-08-16,160.33000,163.17000,160.33000,161.24000,149.76700,0.96%,1493937 +2019-08-19,163.05000,164.78000,162.73000,162.98000,151.38300,1.08%,1265430 +2019-08-20,162.56000,164.03000,160.70000,161.15000,149.68400,-1.12%,1250456 +2019-08-21,162.65000,164.05000,161.57000,162.34000,150.78900,0.74%,1263647 +2019-08-22,162.40000,162.40000,155.41000,155.78000,144.69600,-4.04%,2060732 +2019-08-23,155.00000,157.08000,152.29000,153.30000,142.39200,-1.59%,2202008 +2019-08-26,154.23000,154.51000,152.20000,152.91000,142.03000,-0.25%,1529258 +2019-08-27,153.19000,153.54000,146.23000,146.27000,135.86200,-4.34%,2794455 +2019-08-28,146.28000,149.38000,145.51000,147.45000,136.95800,0.81%,2342304 +2019-08-29,149.09000,152.83000,148.92000,152.50000,141.64900,3.42%,2045174 +2019-08-30,153.30000,155.37000,152.54000,153.97000,143.01500,0.96%,1553481 +2019-09-03,152.82000,155.33000,152.12000,154.99000,143.96200,0.66%,2993956 +2019-09-04,156.44000,157.58000,152.54000,152.94000,142.05800,-1.32%,1915661 +2019-09-05,154.89000,154.89000,150.94000,151.00000,140.25600,-1.27%,2092923 +2019-09-06,150.86000,154.72000,150.00000,153.80000,142.85700,1.85%,2031315 +2019-09-09,155.17000,162.59000,154.65000,162.16000,150.62200,5.44%,2943504 +2019-09-10,162.39000,166.96000,160.27000,164.99000,153.25000,1.75%,2936459 +2019-09-11,164.42000,165.46000,160.19000,161.89000,150.37100,-1.88%,2194533 +2019-09-12,165.13000,165.28000,158.75000,158.98000,147.66800,-1.80%,3362675 +2019-09-13,160.10000,162.99000,159.55000,160.85000,149.40500,1.18%,2194811 +2019-09-16,159.98000,165.62000,159.98000,165.50000,153.72400,2.89%,1556700 +2019-09-17,164.09000,165.76000,160.79000,161.50000,150.00900,-2.42%,1625333 +2019-09-18,160.53000,161.96000,159.38000,160.44000,149.02400,-0.66%,1766919 +2019-09-19,161.02000,166.70000,160.59000,164.71000,152.99000,2.66%,2015540 +2019-09-20,165.54000,166.72000,161.32000,161.38000,149.89700,-2.02%,2722688 +2019-09-23,160.57000,161.40000,159.69000,160.15000,148.75500,-0.76%,2202190 +2019-09-24,160.79000,161.61000,156.73000,157.91000,146.67400,-1.40%,1847763 +2019-09-25,157.46000,158.46000,154.91000,155.22000,144.17600,-1.70%,1785860 +2019-09-26,155.91000,156.30000,149.46000,149.79000,139.13200,-3.50%,3534585 +2019-09-27,150.61000,152.04000,148.13000,149.48000,138.84400,-0.21%,2463897 +2019-09-30,150.53000,152.89000,148.23000,151.79000,140.99000,1.55%,2387678 +2019-10-01,152.96000,153.10000,147.92000,150.43000,139.72600,-0.90%,2234111 +2019-10-02,149.21000,152.05000,148.41000,149.24000,138.62100,-0.79%,2590261 +2019-10-03,149.02000,150.04000,147.81000,148.61000,138.03600,-0.42%,2079862 +2019-10-04,148.37000,151.26000,148.00000,150.74000,140.01400,1.43%,2099391 +2019-10-07,150.59000,151.85000,149.15000,149.20000,138.58400,-1.02%,2219740 +2019-10-08,147.98000,148.78000,146.50000,147.19000,136.71700,-1.35%,2037336 +2019-10-09,148.39000,149.99000,147.39000,149.59000,138.94600,1.63%,1851003 +2019-10-10,149.10000,152.46000,148.55000,150.83000,140.09800,0.83%,2248162 +2019-10-11,152.54000,155.99000,151.73000,152.40000,141.55600,1.04%,1951910 +2019-10-14,152.21000,152.80000,150.79000,151.58000,140.79500,-0.54%,1326013 +2019-10-15,155.30000,161.34000,155.10000,160.16000,148.76400,5.66%,2801961 +2019-10-16,159.74000,161.68000,157.81000,161.47000,149.98100,0.82%,1826215 +2019-10-17,161.73000,165.29000,161.47000,164.77000,153.04600,2.04%,1808124 +2019-10-18,165.84000,167.38000,163.83000,166.88000,155.00600,1.28%,2030321 +2019-10-21,166.95000,168.06000,165.85000,166.74000,154.87600,-0.08%,1969147 +2019-10-22,166.08000,172.23000,166.08000,170.38000,158.25700,2.18%,2386834 +2019-10-23,170.20000,173.53000,169.00000,172.91000,160.60700,1.48%,2098696 +2019-10-24,172.87000,173.67000,168.00000,170.11000,158.00600,-1.62%,1982029 +2019-10-25,169.99000,172.15000,168.87000,171.49000,159.28800,0.81%,1325311 +2019-10-28,171.68000,175.74000,171.37000,174.79000,162.35300,1.92%,2019282 +2019-10-29,174.60000,178.13000,174.32000,177.98000,165.31600,1.83%,1926996 +2019-10-30,176.55000,177.65000,175.44000,176.44000,163.88600,-0.87%,2033157 +2019-10-31,178.25000,179.50000,171.65000,178.46000,165.76200,1.14%,3971407 +2019-11-01,179.21000,184.56000,178.00000,179.51000,166.73700,0.59%,3425800 +2019-11-04,181.31000,183.68000,178.45000,183.12000,170.09000,2.01%,2490695 +2019-11-05,184.00000,184.74000,181.68000,181.85000,168.91100,-0.69%,2580492 +2019-11-06,182.97000,184.44000,181.74000,183.13000,170.10000,0.70%,1763586 +2019-11-07,184.03000,186.50000,183.46000,185.34000,172.15200,1.21%,1356015 +2019-11-08,186.00000,189.28000,185.26000,188.20000,174.80900,1.54%,1461255 +2019-11-11,185.90000,187.47000,185.07000,187.16000,173.84300,-0.55%,1390361 +2019-11-12,186.47000,190.54000,186.25000,188.97000,175.52400,0.97%,1831947 +2019-11-13,187.95000,191.74000,187.22000,190.25000,176.71300,0.68%,1530383 +2019-11-14,190.34000,191.71000,189.01000,189.70000,176.20200,-0.29%,1534931 +2019-11-15,190.39000,198.64000,188.28000,196.01000,182.06300,3.33%,3056496 +2019-11-18,197.38000,202.85000,195.75000,198.38000,184.26500,1.21%,2818727 +2019-11-19,198.73000,200.39000,196.33000,200.02000,185.78800,0.83%,1666093 +2019-11-20,199.00000,200.60000,197.17000,199.91000,185.68600,-0.05%,1633035 +2019-11-21,200.27000,201.43000,198.10000,201.21000,186.89300,0.65%,1359130 +2019-11-22,202.00000,202.88000,200.32000,201.85000,187.48800,0.32%,1492339 +2019-11-25,202.00000,205.24000,201.84000,203.87000,189.36400,1.00%,2419743 +2019-11-26,204.39000,204.39000,199.39000,200.37000,186.11300,-1.72%,2204282 +2019-11-27,200.50000,202.59000,198.50000,200.03000,185.79700,-0.17%,2042015 +2019-11-29,200.03000,200.79000,198.50000,199.92000,185.69500,-0.05%,811994 +2019-12-02,199.92000,200.39000,196.84000,196.94000,182.92700,-1.49%,1498859 +2019-12-03,193.94000,195.98000,192.54000,195.33000,181.43200,-0.82%,2100817 +2019-12-04,196.41000,197.99000,195.29000,196.74000,182.74100,0.72%,1820307 +2019-12-05,196.70000,196.82000,193.58000,195.59000,181.67300,-0.58%,1526266 +2019-12-06,197.51000,199.94000,197.09000,198.93000,184.77500,1.71%,1658016 +2019-12-09,198.08000,198.84000,195.85000,195.95000,182.00700,-1.50%,1376627 +2019-12-10,195.68000,195.68000,189.52000,191.71000,178.06900,-2.16%,3334874 +2019-12-11,191.49000,193.50000,189.83000,191.75000,178.10600,0.02%,1896183 +2019-12-12,192.33000,194.90000,191.11000,193.56000,179.78800,0.94%,2013109 +2019-12-13,193.91000,194.96000,188.80000,189.87000,176.36000,-1.91%,2090943 +2019-12-16,191.81000,197.23000,191.00000,195.13000,181.24600,2.77%,1867464 +2019-12-17,194.58000,196.33000,192.08000,193.52000,179.75000,-0.83%,1701674 +2019-12-18,195.00000,199.80000,194.59000,198.20000,184.09700,2.42%,2439643 +2019-12-19,198.21000,199.99000,197.81000,198.72000,184.58000,0.26%,1683506 +2019-12-20,201.56000,206.24000,201.56000,204.59000,190.03300,2.95%,4943196 +2019-12-23,203.97000,207.28000,203.37000,206.47000,191.77900,0.92%,1900969 +2019-12-24,206.53000,206.93000,204.00000,204.01000,189.49400,-1.19%,530988 +2019-12-26,204.51000,205.35000,203.98000,204.38000,189.83800,0.18%,743145 +2019-12-27,204.44000,204.95000,203.59000,204.00000,189.48500,-0.19%,1053616 +2019-12-30,203.70000,204.59000,202.38000,202.97000,188.52800,-0.50%,954819 +2019-12-31,202.88000,204.71000,202.01000,204.49000,189.94000,0.75%,1483566 +2020-01-02,205.39000,205.85000,202.09000,204.94000,190.35800,0.22%,1372552 +2020-01-03,202.01000,204.39000,200.80000,203.18000,188.72300,-0.86%,1387289 +2020-01-06,202.00000,207.16000,201.95000,206.92000,192.19700,1.84%,1240009 +2020-01-07,206.18000,208.78000,205.28000,207.93000,193.13500,0.49%,1355197 +2020-01-08,207.93000,211.72000,207.19000,211.41000,196.36700,1.67%,1483598 +2020-01-09,210.03000,212.23000,209.00000,210.85000,195.84700,-0.26%,2018217 +2020-01-10,212.11000,212.35000,209.70000,210.28000,195.31800,-0.27%,1034795 +2020-01-13,208.51000,209.00000,201.96000,203.51000,189.03000,-3.22%,2376606 +2020-01-14,203.26000,206.95000,203.02000,205.19000,190.59000,0.83%,1499054 +2020-01-15,205.19000,210.42000,205.19000,208.23000,193.41400,1.48%,1799666 +2020-01-16,209.41000,211.26000,208.50000,210.95000,195.94000,1.31%,1387471 +2020-01-17,210.96000,212.64000,209.23000,212.52000,197.39800,0.74%,1680010 +2020-01-21,211.68000,214.44000,210.40000,213.00000,197.84400,0.23%,2192245 +2020-01-22,213.30000,213.80000,210.37000,211.26000,196.22800,-0.82%,1468735 +2020-01-23,211.04000,213.38000,209.83000,212.70000,197.56600,0.68%,1511559 +2020-01-24,212.71000,212.99000,204.74000,206.01000,191.35200,-3.15%,1882189 +2020-01-27,202.20000,202.61000,196.65000,199.95000,185.72300,-2.94%,1498275 +2020-01-28,201.35000,206.12000,200.63000,205.33000,190.72000,2.69%,1603356 +2020-01-29,204.86000,206.42000,201.72000,202.54000,188.12900,-1.36%,1849536 +2020-01-30,200.51000,201.53000,194.87000,196.99000,182.97300,-2.74%,3180021 +2020-01-31,195.38000,195.82000,191.09000,192.38000,178.69200,-2.34%,1815953 +2020-02-03,193.82000,196.08000,191.18000,191.77000,178.12500,-0.32%,2356216 +2020-02-04,194.16000,198.71000,193.90000,196.86000,182.85300,2.65%,1955216 +2020-02-05,200.09000,207.50000,200.09000,206.48000,191.78800,4.89%,2120846 +2020-02-06,210.25000,216.18000,207.83000,211.86000,196.78500,2.61%,3002114 +2020-02-07,210.67000,212.79000,208.01000,208.92000,194.05500,-1.39%,2045488 +2020-02-10,208.03000,211.90000,207.51000,210.32000,195.35500,0.67%,2041441 +2020-02-11,212.35000,215.33000,210.40000,215.18000,199.86900,2.31%,1815090 +2020-02-12,217.82000,224.64000,217.00000,222.56000,206.72400,3.43%,2720691 +2020-02-13,220.33000,224.25000,220.33000,221.89000,206.10200,-0.30%,2115880 +2020-02-14,221.64000,222.28000,218.93000,220.34000,204.66200,-0.70%,2077324 +2020-02-18,220.34000,224.57000,219.43000,221.95000,206.15800,0.73%,1956094 +2020-02-19,221.50000,223.58000,219.50000,221.44000,205.68400,-0.23%,1615192 +2020-02-20,219.31000,221.74000,216.21000,220.41000,204.72700,-0.47%,2206246 +2020-02-21,218.57000,219.82000,216.77000,217.19000,201.73600,-1.46%,1469838 +2020-02-24,207.87000,210.12000,200.05000,200.36000,186.10400,-7.75%,3114543 +2020-02-25,203.34000,203.94000,189.36000,191.76000,178.11600,-4.29%,2824133 +2020-02-26,193.72000,195.50000,188.54000,188.92000,175.47800,-1.48%,2869673 +2020-02-27,184.49000,189.79000,181.72000,181.93000,168.98500,-3.70%,3101336 +2020-02-28,176.25000,184.59000,174.22000,182.94000,169.92300,0.56%,5465745 +2020-03-02,183.41000,194.54000,180.41000,194.34000,180.51200,6.23%,3901178 +2020-03-03,194.34000,203.88000,186.90000,189.25000,175.78400,-2.62%,3568879 +2020-03-04,208.04000,211.94000,205.35000,209.54000,194.63100,10.72%,6127789 +2020-03-05,203.03000,206.35000,198.63000,200.93000,186.63300,-4.11%,3106851 +2020-03-06,194.21000,196.55000,188.00000,195.52000,181.60800,-2.69%,3447857 +2020-03-09,181.26000,186.35000,173.90000,181.60000,168.71600,-7.12%,3897305 +2020-03-10,187.79000,198.70000,186.03000,197.77000,183.73800,8.90%,4188220 +2020-03-11,191.24000,196.54000,183.54000,187.23000,173.94600,-5.33%,4100870 +2020-03-12,175.16000,181.44000,163.58000,164.27000,152.61500,-12.26%,4818125 +2020-03-13,172.69000,180.00000,164.23000,179.87000,167.10800,9.50%,5081545 +2020-03-16,150.00000,162.39000,145.24000,150.69000,139.99900,-16.22%,3340828 +2020-03-17,154.21000,162.75000,148.28000,155.09000,144.08700,2.92%,3765321 +2020-03-18,145.00000,146.00000,118.50000,142.91000,132.77100,-7.85%,4059505 +2020-03-19,141.60000,149.57000,134.10000,146.52000,136.12500,2.53%,3987446 +2020-03-20,149.32000,150.64000,139.82000,142.09000,132.00900,-3.02%,4711699 +2020-03-23,140.25000,140.46000,126.00000,130.06000,120.83200,-8.47%,4225876 +2020-03-24,141.94000,147.65000,136.55000,147.20000,136.75600,13.18%,5460401 +2020-03-25,145.00000,165.54000,143.00000,156.82000,145.69400,6.54%,4232894 +2020-03-26,158.31000,170.85000,154.41000,169.54000,157.51100,8.11%,4059362 +2020-03-27,160.74000,167.79000,159.80000,161.29000,149.84700,-4.87%,3563009 +2020-03-30,162.74000,178.94000,162.74000,178.26000,165.61300,10.52%,3676077 +2020-03-31,176.98000,181.98000,173.50000,177.18000,164.60900,-0.61%,4427611 +2020-04-01,169.72000,174.27000,167.39000,173.07000,160.79100,-2.32%,2993294 +2020-04-02,168.44000,172.93000,164.29000,168.81000,156.83300,-2.46%,2501440 +2020-04-03,167.33000,169.77000,159.39000,163.84000,152.21600,-2.94%,2271724 +2020-04-06,171.68000,176.70000,170.40000,173.49000,161.18100,5.89%,3060590 +2020-04-07,181.47000,186.41000,176.21000,177.17000,164.60000,2.12%,2351499 +2020-04-08,179.64000,189.25000,175.14000,186.22000,173.00800,5.11%,2548696 +2020-04-09,186.89000,188.65000,180.75000,181.83000,168.92900,-2.36%,2485555 +2020-04-13,180.51000,182.00000,174.05000,177.48000,164.88800,-2.39%,1681525 +2020-04-14,181.04000,188.34000,181.04000,185.62000,172.45000,4.59%,1799349 +2020-04-15,182.76000,187.62000,179.23000,182.60000,169.64500,-1.63%,2597607 +2020-04-16,184.75000,196.33000,183.25000,195.35000,181.49000,6.98%,2676641 +2020-04-17,198.63000,199.35000,190.70000,194.13000,180.35700,-0.62%,3482692 +2020-04-20,191.49000,193.53000,188.38000,188.70000,175.31200,-2.80%,1861483 +2020-04-21,184.04000,188.00000,177.75000,177.91000,165.28800,-5.72%,2452701 +2020-04-22,182.94000,187.81000,180.85000,182.59000,169.63500,2.63%,1756755 +2020-04-23,183.00000,186.45000,182.65000,184.28000,171.20600,0.93%,1024045 +2020-04-24,185.53000,188.83000,183.00000,188.20000,174.84700,2.13%,1346721 +2020-04-27,190.37000,193.94000,190.00000,192.81000,179.13000,2.45%,1529715 +2020-04-28,196.53000,196.99000,184.83000,189.59000,176.13900,-1.67%,1347606 +2020-04-29,192.91000,197.32000,187.80000,195.87000,181.97300,3.31%,1837712 +2020-04-30,197.25000,202.75000,194.11000,195.78000,181.89000,-0.05%,2732050 +2020-05-01,192.00000,194.88000,185.36000,187.09000,173.81600,-4.44%,1614209 +2020-05-04,181.00000,186.42000,180.53000,184.61000,171.51200,-1.33%,1525573 +2020-05-05,187.03000,192.79000,186.61000,190.39000,176.88200,3.13%,1440255 +2020-05-06,192.28000,193.43000,183.01000,183.43000,170.41600,-3.66%,1438616 +2020-05-07,185.52000,187.69000,183.30000,184.18000,171.11300,0.41%,1127421 +2020-05-08,187.12000,189.43000,186.10000,189.27000,175.84200,2.76%,1300592 +2020-05-11,187.63000,191.54000,187.56000,188.99000,175.58100,-0.15%,1068084 +2020-05-12,190.70000,194.21000,189.56000,189.56000,176.11100,0.30%,1334583 +2020-05-13,188.33000,189.00000,178.68000,181.01000,168.16800,-4.51%,1845665 +2020-05-14,179.68000,184.46000,176.52000,184.46000,171.37300,1.91%,1838737 +2020-05-15,183.67000,190.41000,183.26000,190.15000,176.65900,3.08%,1305168 +2020-05-18,195.24000,196.20000,193.36000,193.51000,179.78100,1.77%,1257894 +2020-05-19,192.86000,194.98000,190.50000,191.78000,178.17300,-0.89%,997247 +2020-05-20,193.94000,194.55000,187.50000,188.27000,174.91200,-1.83%,1615124 +2020-05-21,187.96000,190.23000,186.67000,188.68000,175.29300,0.22%,1072330 +2020-05-22,189.46000,189.75000,186.88000,189.00000,175.59100,0.17%,818668 +2020-05-26,193.76000,198.00000,192.86000,195.92000,182.02000,3.66%,1542652 +2020-05-27,196.64000,199.65000,193.29000,199.46000,185.30900,1.81%,1288068 +2020-05-28,200.00000,205.00000,199.56000,200.57000,186.34000,0.56%,1463028 +2020-05-29,200.57000,203.37000,195.68000,197.32000,183.32000,-1.62%,2306811 +2020-06-01,196.44000,198.81000,194.62000,198.10000,184.04500,0.40%,1062855 +2020-06-02,198.21000,202.51000,196.25000,201.31000,187.02700,1.62%,1964858 +2020-06-03,203.56000,204.87000,200.58000,201.36000,187.07400,0.02%,1404688 +2020-06-04,199.46000,204.40000,198.46000,202.39000,188.03100,0.51%,1259242 +2020-06-05,205.00000,213.56000,203.41000,209.48000,194.61800,3.50%,1955978 +2020-06-08,207.98000,215.92000,207.22000,215.84000,200.52600,3.04%,2092824 +2020-06-09,213.99000,217.30000,211.50000,214.50000,199.28100,-0.62%,1497623 +2020-06-10,214.47000,214.50000,206.64000,209.00000,194.17200,-2.56%,1433276 +2020-06-11,204.18000,204.78000,189.33000,191.56000,177.96900,-8.34%,2936338 +2020-06-12,197.83000,198.42000,187.95000,190.02000,176.53800,-0.80%,2004825 +2020-06-15,185.27000,189.39000,182.36000,187.13000,173.85300,-1.52%,2105308 +2020-06-16,193.85000,196.16000,189.50000,193.02000,179.32500,3.15%,1348448 +2020-06-17,194.52000,194.99000,190.83000,191.80000,178.19200,-0.63%,1169542 +2020-06-18,190.36000,190.77000,187.28000,189.98000,176.50100,-0.95%,1734281 +2020-06-19,194.08000,196.85000,190.75000,191.40000,177.82000,0.75%,2260004 +2020-06-22,190.29000,192.41000,187.17000,190.38000,176.87300,-0.53%,1450030 +2020-06-23,192.14000,193.99000,189.64000,192.31000,178.66600,1.01%,1687243 +2020-06-24,190.10000,191.98000,182.21000,183.97000,170.91800,-4.34%,1658025 +2020-06-25,183.10000,185.96000,181.06000,185.48000,172.32000,0.82%,1225154 +2020-06-26,184.92000,185.63000,182.43000,185.06000,171.93000,-0.23%,2410362 +2020-06-29,186.68000,187.75500,183.69000,187.55000,174.24400,1.35%,1294407 +2020-06-30,187.53000,188.79000,184.35000,187.65000,174.33600,0.05%,2146886 +2020-07-01,187.96000,192.35000,187.48000,190.50000,176.98400,1.52%,2004982 +2020-07-02,191.96000,194.52000,190.09000,190.49000,176.97500,-0.01%,892435 +2020-07-06,191.80000,192.80000,189.01000,189.33000,175.89700,-0.61%,1571074 +2020-07-07,186.95000,188.20000,181.53000,182.05000,169.13400,-3.85%,2183520 +2020-07-08,182.48000,184.53000,177.14000,180.08000,167.30400,-1.08%,2535178 +2020-07-09,179.50000,180.32000,171.77000,173.90000,161.56200,-3.43%,2330983 +2020-07-10,174.35000,176.05000,170.79000,175.54000,163.08600,0.94%,1520571 +2020-07-13,176.35000,180.13000,176.21000,177.37000,164.78600,1.04%,1733628 +2020-07-14,176.97000,182.39000,175.33000,182.17000,169.24500,2.71%,1798835 +2020-07-15,183.10000,184.72000,180.19000,181.04000,168.19500,-0.62%,1816431 +2020-07-16,181.00000,181.36000,178.90000,180.00000,167.22900,-0.57%,1706849 +2020-07-17,181.28000,181.91000,179.29000,179.81000,167.05300,-0.11%,2537482 +2020-07-20,179.97000,180.24000,175.72000,175.86000,163.38300,-2.20%,2002154 +2020-07-21,178.00000,178.48000,176.26000,178.30000,165.65000,1.39%,2542716 +2020-07-22,178.34000,178.48000,175.20000,176.93000,164.37700,-0.77%,1608380 +2020-07-23,177.05000,181.19000,176.80000,179.12000,166.41200,1.24%,2042377 +2020-07-24,180.81000,184.17000,179.90500,181.02000,168.17700,1.06%,2263612 +2020-07-27,179.90000,180.09000,175.39000,175.50000,163.04800,-3.05%,1886225 +2020-07-28,175.24000,177.87000,174.18500,175.75000,163.28100,0.14%,1816401 +2020-07-29,177.12000,183.33500,176.60500,181.80000,168.90200,3.44%,2132210 +2020-07-30,179.21000,181.22000,177.00000,178.47000,165.80800,-1.83%,1730227 +2020-07-31,177.04000,177.13000,171.01000,172.69000,160.43800,-3.24%,2452731 +2020-08-03,173.89000,174.00000,170.84000,173.00000,160.72600,0.18%,2063463 +2020-08-04,172.49000,175.79000,171.77000,173.50000,161.19000,0.29%,1860297 +2020-08-05,175.43000,176.80000,173.27000,174.87000,162.46300,0.79%,2430055 +2020-08-06,173.21000,175.62000,171.41500,173.07000,160.79100,-1.03%,1775820 +2020-08-07,173.20000,178.31000,172.98000,178.19000,165.54800,2.96%,1800977 +2020-08-10,177.14000,183.23000,177.14000,183.00000,170.01600,2.70%,2048284 +2020-08-11,185.00000,187.20000,182.02000,182.38000,169.44000,-0.34%,1928061 +2020-08-12,185.14000,186.77000,181.75000,184.32000,171.24300,1.06%,2154231 +2020-08-13,182.44000,182.66400,179.71000,180.88000,168.04700,-1.87%,1210682 +2020-08-14,179.66000,184.66000,178.74000,183.40000,170.38800,1.39%,1211920 +2020-08-17,183.30000,183.92000,181.60000,182.19000,169.26400,-0.66%,1427240 +2020-08-18,182.00000,183.52000,180.76000,181.93000,169.02200,-0.14%,1145099 +2020-08-19,182.41000,183.50000,181.03000,181.25000,168.39100,-0.37%,1688255 +2020-08-20,180.05000,180.52000,177.45000,178.01000,165.38000,-1.79%,1247819 +2020-08-21,178.57000,180.50000,177.34000,178.30000,165.65000,0.16%,1385852 +2020-08-24,179.43000,179.74000,175.61000,177.68000,165.07400,-0.35%,1454160 +2020-08-25,178.46000,178.46000,176.01000,177.41000,164.82300,-0.15%,1337710 +2020-08-26,177.03000,177.03000,172.16000,174.10000,161.74800,-1.87%,1938836 +2020-08-27,175.14000,178.35000,174.29000,177.08000,164.51600,1.71%,1647952 +2020-08-28,177.41000,181.44000,175.96000,181.15000,168.29800,2.30%,1511333 +2020-08-31,179.34000,182.74000,177.28000,177.37000,164.78600,-2.09%,3040165 +2020-09-01,176.00000,177.30000,174.50000,176.15000,163.65200,-0.69%,1950745 +2020-09-02,177.13000,182.09000,176.10000,181.34000,168.47400,2.95%,1692968 +2020-09-03,182.60000,185.25000,176.81000,178.43000,165.77100,-1.60%,1654879 +2020-09-04,179.45000,179.95000,175.31000,178.61000,165.93800,0.10%,1813657 +2020-09-08,178.00000,178.00000,172.96000,173.98000,161.63600,-2.59%,1511725 +2020-09-09,174.91000,176.23000,172.09500,174.03000,161.68300,0.03%,1667018 +2020-09-10,174.42000,175.80300,169.69000,169.74000,157.69700,-2.47%,1346273 +2020-09-11,170.67000,170.87000,167.71000,169.36000,157.34400,-0.22%,1500043 +2020-09-14,170.33000,173.49000,169.28000,171.85000,159.65700,1.47%,1564799 +2020-09-15,173.36000,173.96000,165.98000,166.50000,154.68700,-3.11%,2858137 +2020-09-16,168.60000,171.65500,167.02500,168.59000,156.62900,1.26%,5268761 +2020-09-17,167.33000,170.16000,166.84000,169.00000,157.01000,0.24%,3159816 +2020-09-18,167.87000,169.46000,166.67000,167.92000,156.00600,-0.64%,3016713 +2020-09-21,165.00000,166.22000,160.02000,164.96000,153.25600,-1.76%,2527191 +2020-09-22,164.65000,166.60000,161.56000,161.74000,150.26500,-1.95%,2318472 +2020-09-23,162.40000,164.11000,160.31000,160.50000,149.11300,-0.77%,2879595 +2020-09-24,160.00000,163.01000,158.84000,160.88000,149.46600,0.24%,1797353 +2020-09-25,159.05000,162.71000,159.00000,162.45000,150.92400,0.98%,1853462 +2020-09-28,164.91000,166.71000,163.89000,164.29000,152.63400,1.13%,1161841 +2020-09-29,164.75000,165.46000,162.42000,164.31000,152.65200,0.01%,1460662 +2020-09-30,164.08000,170.81000,163.66000,169.41000,157.39100,3.10%,2328103 +2020-10-01,169.35000,169.87000,166.07000,167.38000,155.50500,-1.20%,1341811 +2020-10-02,164.46000,170.15000,164.04000,167.23000,155.36500,-0.09%,1782063 +2020-10-05,169.20000,173.33000,168.71000,172.22000,160.00100,2.98%,1891005 +2020-10-06,173.29000,175.60000,170.76000,170.88000,158.75600,-0.78%,1478247 +2020-10-07,172.30000,177.04000,172.30000,176.30000,163.79200,3.17%,1587587 +2020-10-08,176.40000,178.14500,175.13000,177.87000,165.25000,0.89%,1144619 +2020-10-09,178.50000,178.64000,175.78000,176.40000,163.88500,-0.83%,1158992 +2020-10-12,176.13000,179.01000,175.48800,177.46000,164.86900,0.60%,1186682 +2020-10-13,175.71000,177.89500,173.70000,174.58000,162.19400,-1.62%,1094940 +2020-10-14,174.69000,176.82500,173.13000,174.49000,162.11000,-0.05%,1403711 +2020-10-15,172.16000,177.35000,172.00000,176.82000,164.27500,1.34%,1350087 +2020-10-16,176.70000,179.39000,175.62000,177.90000,165.27800,0.61%,1485763 +2020-10-19,177.91000,178.22500,170.66000,171.66000,159.48100,-3.51%,1939314 +2020-10-20,172.64000,173.60000,170.87000,171.09000,158.95100,-0.33%,2014152 +2020-10-21,170.91000,176.14000,169.25000,174.56000,162.17500,2.03%,1902708 +2020-10-22,174.98000,179.94500,174.75100,179.33000,166.60700,2.73%,1418628 +2020-10-23,180.42000,184.70000,180.00000,184.49000,171.40100,2.88%,1716092 +2020-10-26,182.76000,184.11000,179.93000,181.88000,168.97600,-1.41%,1852712 +2020-10-27,180.12000,182.49000,177.29000,178.29000,165.64100,-1.97%,2008187 +2020-10-28,174.29000,176.40000,168.05000,168.33000,156.38700,-5.59%,2154452 +2020-10-29,167.55000,167.58000,160.37000,163.40000,151.80700,-2.93%,2375208 +2020-10-30,163.46000,167.51000,163.22000,166.97000,155.12400,2.18%,2014482 +2020-11-02,169.89000,175.25000,167.61000,174.84000,162.43500,4.71%,1930791 +2020-11-03,177.46000,185.23000,177.27000,183.88000,170.83400,5.17%,2236722 +2020-11-04,195.31000,212.58000,194.97000,210.62000,195.67700,14.54%,7051810 +2020-11-05,208.50000,217.75000,207.95000,214.16000,198.96600,1.68%,4441391 +2020-11-06,212.59000,212.82000,200.69000,201.47000,187.17600,-5.93%,3648502 +2020-11-09,215.16000,217.21000,206.00000,211.20000,196.21600,4.83%,2686261 +2020-11-10,212.66000,221.50000,210.25000,220.20000,204.57700,4.26%,2840579 +2020-11-11,220.30000,224.96000,220.00000,221.11000,205.42300,0.41%,2060146 +2020-11-12,219.50000,222.48000,217.58000,220.15000,204.53100,-0.43%,1514054 +2020-11-13,220.00000,221.63000,218.22000,219.69000,204.10300,-0.21%,1480291 +2020-11-16,223.11000,223.65000,217.51000,218.30000,202.81200,-0.63%,1740447 +2020-11-17,215.83000,217.00000,208.15000,214.81000,199.56900,-1.60%,2761990 +2020-11-18,215.98000,216.03000,210.68000,210.93000,195.96500,-1.81%,1665700 +2020-11-19,208.64000,210.08000,203.36000,204.74000,190.21400,-2.93%,2051057 +2020-11-20,203.29000,206.33000,201.90000,204.82000,190.28800,0.04%,1453381 +2020-11-23,206.54000,209.49900,205.43000,206.94000,192.25800,1.04%,1675499 +2020-11-24,208.19000,214.25500,206.75000,210.02000,195.11900,1.49%,1581720 +2020-11-25,209.93000,210.19500,205.10000,207.01000,192.32300,-1.43%,1615610 +2020-11-27,207.28000,213.09000,206.65000,212.50000,197.42300,2.65%,780934 +2020-11-30,210.18000,212.01000,207.75000,209.14000,194.30200,-1.58%,3792777 +2020-12-01,213.53000,214.88000,207.40000,207.51000,192.78700,-0.78%,1735527 +2020-12-02,207.51000,213.42600,207.02000,212.01000,196.96800,2.17%,1368298 +2020-12-03,211.00000,215.22000,211.00000,213.39000,198.25000,0.65%,1394813 +2020-12-04,213.40000,219.95000,213.40000,217.65000,202.20800,2.00%,1629491 +2020-12-07,216.27000,219.03000,213.50000,218.59000,203.08100,0.43%,1533378 +2020-12-08,216.46000,219.79000,215.85000,218.67000,203.15600,0.04%,1369598 +2020-12-09,218.80000,220.38000,215.50000,217.00000,201.60400,-0.76%,1375684 +2020-12-10,214.62000,217.52000,211.28000,212.65000,197.56300,-2.00%,1500545 +2020-12-11,211.70000,212.59000,208.26500,209.35000,194.49700,-1.55%,1334148 +2020-12-14,211.76000,211.76000,202.61000,203.15000,188.73700,-2.96%,2027611 +2020-12-15,206.29000,206.83000,202.26000,205.51000,190.92900,1.16%,1580959 +2020-12-16,204.92000,205.18000,201.70000,202.40000,188.04000,-1.51%,1583687 +2020-12-17,203.31000,205.37000,201.17000,202.63000,188.25400,0.11%,2823811 +2020-12-18,201.69000,202.70000,194.44000,197.08000,183.09700,-2.74%,6149143 +2020-12-21,193.09000,198.02000,191.53000,197.38000,183.37600,0.15%,1339225 +2020-12-22,196.04000,197.00000,193.90000,194.97000,181.13700,-1.22%,1402871 +2020-12-23,196.58000,200.54000,196.50000,198.98000,184.86300,2.06%,1825170 +2020-12-24,199.51000,199.55500,197.26000,198.83000,184.72300,-0.08%,497628 +2020-12-28,200.32000,204.25000,199.75000,202.16000,187.81700,1.67%,1256296 +2020-12-29,203.93000,206.27500,203.63900,204.05000,189.57300,0.93%,1168696 +2020-12-30,203.91000,205.56500,203.55200,204.05000,189.57300,,1194825 +2020-12-31,204.05000,208.61000,203.42000,208.18000,193.41000,2.02%,1233429 +2021-01-04,209.14000,210.00000,200.54000,205.72000,191.12400,-1.18%,2614181 +2021-01-05,205.53000,207.39500,203.07000,203.43000,188.99700,-1.11%,1768460 +2021-01-06,194.33000,210.30000,190.88100,209.43000,194.57100,2.95%,3488747 +2021-01-07,213.00000,220.51000,210.25000,220.50000,204.85600,5.29%,2812335 +2021-01-08,220.00000,223.11000,219.03500,220.80000,205.13500,0.14%,2346013 +2021-01-11,219.26000,222.83000,218.34100,219.92000,204.31700,-0.40%,1154516 +2021-01-12,219.58000,227.25000,218.92000,225.22000,209.24100,2.41%,2123696 +2021-01-13,225.80000,226.77500,223.37000,223.81000,207.93100,-0.63%,1417600 +2021-01-14,224.54000,225.76500,220.07000,220.78000,205.11600,-1.35%,1175665 +2021-01-15,220.06000,220.06000,216.43000,218.90000,203.36900,-0.85%,1462527 +2021-01-19,222.15000,223.94000,218.92000,220.80000,205.13500,0.87%,1759052 +2021-01-20,221.29000,229.12000,219.03000,228.42000,212.21400,3.45%,2021958 +2021-01-21,229.11000,230.90000,226.08000,226.19000,210.14200,-0.98%,2094958 +2021-01-22,225.52000,227.42000,223.23000,223.42000,207.56900,-1.22%,1422914 +2021-01-25,221.97000,222.23000,217.16000,220.09000,204.47500,-1.49%,1858186 +2021-01-26,220.11000,221.55000,215.16000,215.76000,200.45200,-1.97%,1436980 +2021-01-27,212.34000,215.64500,209.55000,212.56000,197.47900,-1.48%,2235352 +2021-01-28,215.17000,222.78000,213.41000,218.79000,203.26700,2.93%,1542000 +2021-01-29,218.30000,220.59000,213.91000,217.05000,201.65100,-0.80%,1308671 +2021-02-01,218.11000,219.05000,213.45000,216.80000,201.41800,-0.12%,1410545 +2021-02-02,219.92000,222.74500,217.69000,217.81000,202.35700,0.47%,1205156 +2021-02-03,217.73000,221.53500,216.29000,219.43000,203.86200,0.74%,1532467 +2021-02-04,210.00000,216.30000,204.75000,205.38000,190.80900,-6.40%,3797527 +2021-02-05,207.49000,209.07000,203.35000,203.43000,188.99700,-0.95%,2822345 +2021-02-08,204.06000,207.13000,203.10000,206.05000,191.43100,1.29%,1898432 +2021-02-09,207.10000,211.92000,206.59000,210.99000,196.02100,2.40%,2050119 +2021-02-10,212.32000,215.64000,210.95000,211.17000,196.18800,0.09%,1521267 +2021-02-11,212.40000,213.00000,207.79000,208.46000,193.67000,-1.28%,1587170 +2021-02-12,209.11000,211.04500,205.87000,206.93000,192.24900,-0.73%,1695985 +2021-02-16,206.84000,207.51000,202.95000,203.27000,188.84800,-1.77%,2514365 +2021-02-17,203.08000,208.92000,202.44000,208.02000,193.26100,2.34%,1954654 +2021-02-18,207.99000,209.29000,205.51000,205.65000,191.05900,-1.14%,1449214 +2021-02-19,205.65000,206.22000,202.51000,204.26000,189.76800,-0.68%,1699946 +2021-02-22,202.94000,209.89000,201.62800,209.15000,194.31100,2.39%,1466436 +2021-02-23,210.90000,215.45000,209.68900,212.67000,197.58100,1.68%,2443021 +2021-02-24,211.64000,215.96000,211.64000,214.94000,199.69000,1.07%,1342811 +2021-02-25,214.38000,216.65000,208.22500,209.34000,194.48800,-2.61%,1585851 +2021-02-26,210.01000,212.49000,208.12000,209.90000,195.00800,0.27%,2681169 +2021-03-01,212.37000,216.13000,211.03500,214.95000,199.70000,2.41%,1833793 +2021-03-02,216.52000,220.47000,215.11500,219.51000,203.93600,2.12%,2242511 +2021-03-03,218.72000,222.29000,217.40000,220.63000,204.97700,0.51%,1428352 +2021-03-04,221.00000,227.99200,220.51000,224.58000,208.64600,1.79%,2769151 +2021-03-05,226.35000,232.45000,224.53000,230.62000,214.25800,2.69%,2355048 +2021-03-08,231.46000,237.49000,231.20000,235.86000,219.12600,2.27%,2316604 +2021-03-09,234.26000,242.16000,232.86000,236.61000,220.75200,0.32%,2326033 +2021-03-10,238.58000,240.84000,235.61500,238.22000,222.25400,0.68%,2282712 +2021-03-11,237.18000,240.75000,236.97000,239.11000,223.08400,0.37%,1638562 +2021-03-12,240.40000,243.90000,239.19000,243.46000,227.14300,1.82%,1259616 +2021-03-15,243.37000,247.63000,243.09000,245.49000,229.03700,0.83%,1955661 +2021-03-16,245.48000,245.48000,241.62000,241.69000,225.49100,-1.55%,1549722 +2021-03-17,242.05000,244.18000,239.66000,241.91000,225.69700,0.09%,1772446 +2021-03-18,241.94000,248.39000,241.94000,243.82000,227.47900,0.79%,2015864 +2021-03-19,243.56000,246.76000,242.04000,243.26000,226.95600,-0.23%,5060159 +2021-03-22,243.26000,243.37000,239.00000,242.40000,226.15400,-0.35%,1433505 +2021-03-23,242.60000,244.13300,237.40000,238.44000,222.45900,-1.63%,1559307 +2021-03-24,238.99000,244.02000,238.57000,240.54000,224.41800,0.88%,1804464 +2021-03-25,240.28000,241.75000,235.66000,241.39000,225.21100,0.35%,1733918 +2021-03-26,243.18000,244.00000,240.36000,243.78000,227.44100,0.99%,1649078 +2021-03-29,242.16000,248.84000,242.02000,247.55000,230.95900,1.55%,1802738 +2021-03-30,246.68000,248.52000,243.69000,245.80000,229.32600,-0.71%,1765713 +2021-03-31,244.59000,246.30500,241.35500,241.74000,225.53800,-1.65%,2151736 +2021-04-01,242.35000,243.55000,238.17000,241.83000,225.62200,0.04%,1298656 +2021-04-05,243.42000,245.21000,241.53000,243.34000,227.03100,0.62%,1149846 +2021-04-06,242.73000,244.19000,238.71000,239.13000,223.10300,-1.73%,1391135 +2021-04-07,240.24000,241.99000,239.15000,240.22000,224.12000,0.46%,1358786 +2021-04-08,239.58000,240.97000,237.87000,238.25000,222.28200,-0.82%,1692813 +2021-04-09,239.77000,246.15000,238.35000,246.10000,229.60600,3.29%,1654619 +2021-04-12,245.64000,248.50000,245.57000,245.82000,229.34500,-0.11%,2127238 +2021-04-13,246.07000,247.66000,245.20000,245.26000,228.82200,-0.23%,1423522 +2021-04-14,245.61000,250.32000,245.61000,249.44000,232.72200,1.70%,1169130 +2021-04-15,249.54000,255.89000,249.44000,254.36000,237.31200,1.97%,1670029 +2021-04-16,254.77000,255.41000,250.40000,252.57000,235.64200,-0.70%,1542922 +2021-04-19,253.50000,254.56000,251.27000,252.49000,235.56800,-0.03%,1321618 +2021-04-20,252.12000,254.50000,251.17000,253.37000,236.38900,0.35%,1049007 +2021-04-21,255.00000,256.74000,252.51900,253.00000,236.04300,-0.15%,1447511 +2021-04-22,252.00000,252.97000,248.01000,252.54000,235.61400,-0.18%,1256621 +2021-04-23,253.00000,253.49500,249.05000,251.80000,234.92400,-0.29%,879227 +2021-04-26,252.30000,253.39000,248.75000,249.38000,232.66600,-0.96%,1133643 +2021-04-27,248.74000,250.96500,247.45500,250.44000,233.65500,0.43%,1106569 +2021-04-28,251.08000,252.36000,246.67500,247.14000,230.57600,-1.32%,1213643 +2021-04-29,249.11000,251.42000,248.15400,250.24000,233.46800,1.25%,1284628 +2021-04-30,249.26000,249.74500,246.16000,249.01000,232.32100,-0.49%,1428319 +2021-05-03,250.50000,254.31000,250.00000,252.05000,235.15700,1.22%,1282619 +2021-05-04,252.31000,259.51000,251.35000,259.50000,242.10800,2.96%,1873286 +2021-05-05,258.83000,259.98000,257.63000,258.42000,241.10000,-0.42%,964145 +2021-05-06,258.42000,259.81000,254.88000,256.93000,239.71000,-0.58%,1709291 +2021-05-07,256.93000,263.67000,256.02000,261.18000,243.67500,1.65%,1761000 +2021-05-10,262.90000,272.81000,262.17000,266.91000,249.02100,2.19%,2517361 +2021-05-11,265.68000,266.11000,257.93000,260.86000,243.37700,-2.27%,1381374 +2021-05-12,261.10000,262.16000,258.53000,258.72000,241.38000,-0.82%,1750443 +2021-05-13,260.38000,265.77000,259.65000,264.00000,246.30600,2.04%,1471038 +2021-05-14,264.41000,265.00000,263.24100,263.52000,245.85800,-0.18%,1103762 +2021-05-17,264.07000,265.69000,262.60000,264.72000,246.97800,0.46%,813021 +2021-05-18,264.32000,265.00000,261.71000,263.17000,245.53200,-0.59%,710892 +2021-05-19,260.33000,262.62000,258.34000,262.42000,244.83200,-0.28%,869765 +2021-05-20,262.74000,263.34000,259.49000,260.66000,243.19000,-0.67%,917114 +2021-05-21,261.65000,265.49000,260.47000,262.24000,244.66400,0.61%,1020911 +2021-05-24,263.39000,264.06000,261.28000,261.53000,244.00200,-0.27%,954598 +2021-05-25,261.68000,262.18000,259.03000,259.60000,242.20100,-0.74%,1444692 +2021-05-26,259.88000,261.07000,255.53000,259.39000,242.00500,-0.08%,1245266 +2021-05-27,260.26000,260.48000,257.92000,259.50000,242.10800,0.04%,2578779 +2021-05-28,261.04000,261.54000,258.03000,258.85000,241.50100,-0.25%,1054916 +2021-06-01,260.07000,260.63000,255.07000,257.68000,240.41000,-0.45%,1297911 +2021-06-02,259.67000,259.67000,254.54500,255.41000,238.29200,-0.88%,1259565 +2021-06-03,255.19000,259.15000,254.19000,256.97000,239.74700,0.61%,1716373 +2021-06-04,257.60000,258.43000,252.77000,252.94000,235.98700,-1.57%,1487549 +2021-06-07,254.03000,254.03000,245.25500,247.60000,231.93800,-2.11%,2593014 +2021-06-08,247.33000,247.82800,244.26000,245.92000,230.36500,-0.68%,1661968 +2021-06-09,246.24000,246.71000,241.87000,242.01000,226.70200,-1.59%,1933216 +2021-06-10,242.81000,244.23000,238.72000,239.65000,224.49100,-0.98%,1679020 +2021-06-11,241.64000,243.93000,240.37000,241.85000,226.55200,0.92%,1988230 +2021-06-14,240.64000,241.51000,238.52000,239.59000,224.43500,-0.93%,1471539 +2021-06-15,240.19000,240.25000,235.90000,239.08000,223.95700,-0.21%,2252091 +2021-06-16,239.41000,240.38000,236.10000,236.99000,221.99900,-0.87%,2037124 +2021-06-17,237.34000,237.50000,233.37400,236.69000,221.71800,-0.13%,2592103 +2021-06-18,231.99000,234.39000,231.15000,231.97000,217.29700,-1.99%,4244690 +2021-06-21,232.95000,236.87000,232.48000,236.48000,221.52200,1.94%,2559478 +2021-06-22,237.24000,237.24000,234.63000,236.01000,221.08100,-0.20%,1816852 +2021-06-23,235.24000,235.92000,232.70000,232.93000,218.19600,-1.31%,1443883 +2021-06-24,234.09000,235.76000,233.10500,234.77000,219.92000,0.79%,1743954 +2021-06-25,235.97000,238.33000,234.26000,237.10000,222.10200,0.99%,3411109 +2021-06-28,237.03000,241.00000,236.60000,240.04000,224.85600,1.24%,1864165 +2021-06-29,240.30000,242.50000,236.45500,236.69000,221.71800,-1.40%,1729549 +2021-06-30,236.49000,237.99000,236.46000,237.07000,222.07400,0.16%,1203406 +2021-07-01,238.33000,239.14000,236.85000,238.30000,223.22700,0.52%,2525902 +2021-07-02,238.50000,238.78500,236.62000,238.03000,222.97400,-0.11%,1475339 +2021-07-06,237.20000,238.02000,233.32000,235.24000,220.36000,-1.17%,2751342 +2021-07-07,234.63000,236.37500,233.10000,235.93000,221.00600,0.29%,2032648 +2021-07-08,234.16000,234.16000,230.50000,231.41000,216.77200,-1.92%,1397848 +2021-07-09,233.90000,235.14500,232.72000,234.90000,220.04200,1.51%,2193762 +2021-07-12,233.22000,235.93000,232.00000,235.22000,220.34100,0.14%,2391023 +2021-07-13,235.35000,237.16500,234.07000,235.56000,220.66000,0.14%,2542152 +2021-07-14,236.35000,236.81500,234.10000,236.02000,221.09100,0.20%,1296967 +2021-07-15,234.36000,235.94000,233.12000,234.91000,220.05100,-0.47%,1646705 +2021-07-16,235.92000,235.92000,233.04000,233.83000,219.03900,-0.46%,1386995 +2021-07-19,231.17000,232.39000,225.18000,227.63000,213.23100,-2.65%,1707375 +2021-07-20,228.79000,233.20000,228.23000,232.02000,217.34400,1.93%,2562817 +2021-07-21,233.61000,235.14000,232.59000,233.57000,218.79600,0.67%,1482432 +2021-07-22,234.06000,234.48000,231.25000,232.24000,217.55000,-0.57%,915671 +2021-07-23,234.00000,234.12000,232.09500,232.88000,218.14900,0.28%,1105353 +2021-07-26,232.43000,233.41000,228.05000,228.44000,213.99000,-1.91%,1675686 +2021-07-27,227.00000,229.00000,224.66000,228.88000,214.40200,0.19%,3122625 +2021-07-28,229.32000,229.32000,225.15000,227.25000,212.87500,-0.71%,1912517 +2021-07-29,228.61000,229.95000,227.63000,228.95000,214.46800,0.75%,1202591 +2021-07-30,228.24000,230.98900,227.44000,229.49000,214.97400,0.24%,1782580 +2021-08-02,230.00000,230.84000,228.50000,229.35000,214.84300,-0.06%,1389070 +2021-08-03,230.82000,234.37900,228.90000,233.96000,219.16100,2.01%,1447374 +2021-08-04,232.78000,233.49000,230.80000,231.48000,216.83800,-1.06%,1754706 +2021-08-05,216.41000,218.22000,199.66000,206.21000,193.16600,-10.92%,7961738 +2021-08-06,207.15000,211.13000,205.37000,209.30000,196.06100,1.50%,3906135 +2021-08-09,209.20500,213.13000,208.72000,211.15000,197.79400,0.88%,2352867 +2021-08-10,211.39000,211.91000,209.34000,210.95000,197.60700,-0.09%,2370437 +2021-08-11,212.64000,213.14000,210.80000,211.30000,197.93400,0.17%,1314911 +2021-08-12,209.97000,211.55000,209.25000,209.68000,196.41700,-0.77%,1921063 +2021-08-13,211.37000,211.95000,209.03000,210.61000,197.28800,0.44%,1159032 +2021-08-16,209.10000,211.50000,208.30000,210.90000,197.56000,0.14%,1359977 +2021-08-17,210.44000,212.01000,209.10000,210.50000,197.18500,-0.19%,1539145 +2021-08-18,209.43000,209.98000,205.41000,205.60000,192.59500,-2.33%,3367717 +2021-08-19,205.00000,206.79000,204.49000,206.18000,193.13800,0.28%,2650010 +2021-08-20,206.69000,208.91000,205.69000,207.53000,194.40300,0.65%,1817902 +2021-08-23,208.24000,209.10000,207.20000,207.74000,194.60000,0.10%,1201547 +2021-08-24,210.19000,213.50000,209.49500,211.89000,198.48700,2.00%,1690848 +2021-08-25,211.35000,213.49000,209.27000,211.39000,198.01900,-0.24%,1740346 +2021-08-26,210.25000,211.61400,207.61000,207.79000,194.64600,-1.70%,2072198 +2021-08-27,208.65000,211.58000,208.10000,210.68000,197.35400,1.39%,1533194 +2021-08-30,210.64000,210.90000,207.25000,207.47000,194.34700,-1.52%,1546116 +2021-08-31,207.00000,214.52000,206.69000,211.65000,198.26200,2.01%,2791978 +2021-09-01,212.86000,212.86000,208.54000,211.05000,197.70000,-0.28%,1597996 +2021-09-02,211.52000,219.58000,211.52000,218.21000,204.40700,3.39%,2520062 +2021-09-03,218.11000,218.24000,213.33000,216.92000,203.19900,-0.59%,1642695 +2021-09-07,216.07000,218.36000,214.62000,216.32000,203.57400,-0.28%,1841346 +2021-09-08,216.03000,217.01000,212.65000,213.36000,200.78800,-1.37%,1738579 +2021-09-09,213.00000,215.29700,212.38000,213.95000,201.34300,0.28%,1545096 +2021-09-10,208.99000,209.99000,203.20000,204.69000,192.62900,-4.33%,4442622 +2021-09-13,204.93000,211.87000,204.17000,209.10000,196.77900,2.15%,2524931 +2021-09-14,209.90000,210.79000,203.35000,203.65000,191.65000,-2.61%,2297021 +2021-09-15,203.17000,208.61000,203.16000,206.58000,194.40800,1.44%,2666285 +2021-09-16,207.28000,209.25000,203.50000,205.52000,193.41000,-0.51%,2524899 +2021-09-17,205.12000,207.47000,204.00000,205.62000,193.50400,0.05%,3717682 +2021-09-20,203.06000,204.24000,200.83000,202.53000,190.59600,-1.50%,2177507 +2021-09-21,203.92000,205.25000,201.97000,202.39000,190.46400,-0.07%,1939273 +2021-09-22,204.46000,205.17000,201.53000,201.99000,190.08800,-0.20%,2234988 +2021-09-23,202.35000,204.59000,201.62000,202.46000,190.53000,0.23%,2370345 +2021-09-24,202.30000,205.41000,202.30000,203.89000,191.87600,0.71%,1713005 +2021-09-27,203.10000,208.29000,203.10000,206.61000,194.43600,1.33%,2053173 +2021-09-28,206.45000,208.02000,203.00000,203.28000,191.30200,-1.61%,1994058 +2021-09-29,203.69000,205.91000,203.18800,203.93000,191.91400,0.32%,1457487 +2021-09-30,206.04000,207.55000,200.10000,200.16000,188.36600,-1.85%,1634091 +2021-10-01,201.00000,203.77000,198.86000,202.60000,190.66200,1.22%,1786175 +2021-10-04,202.50000,204.77000,198.70000,199.45000,187.69800,-1.55%,1752089 +2021-10-05,200.06000,203.99000,199.74000,201.40000,189.53300,0.98%,1528163 +2021-10-06,199.41000,203.39000,197.29100,203.25000,191.27400,0.92%,1914507 +2021-10-07,204.78000,207.37000,204.60000,204.71000,192.64800,0.72%,1731536 +2021-10-08,207.50000,209.00000,204.31000,205.18000,193.09000,0.23%,1478868 +2021-10-11,204.85000,207.51000,203.56000,203.93000,191.91400,-0.61%,1048469 +2021-10-12,204.20000,205.12000,201.77000,202.10000,190.19100,-0.90%,1368644 +2021-10-13,201.44000,202.00000,197.25000,199.47000,187.71600,-1.30%,1962368 +2021-10-14,204.89000,207.22000,202.88000,203.04000,191.07600,1.79%,2531624 +2021-10-15,204.14000,208.06000,204.01000,206.19000,194.04000,1.55%,1439927 +2021-10-18,205.46000,205.87000,203.23000,204.57000,192.51600,-0.79%,1392244 +2021-10-19,205.91000,207.13000,204.57000,206.63000,194.45500,1.01%,1145337 +2021-10-20,208.42000,216.00000,207.33000,214.76000,202.10600,3.93%,2807503 +2021-10-21,213.39000,216.30000,213.32000,216.23000,203.48900,0.68%,1491684 +2021-10-22,216.07000,219.12000,214.71000,216.40000,203.64900,0.08%,1412479 +2021-10-25,216.85000,218.11000,215.41500,215.62000,202.91500,-0.36%,1710131 +2021-10-26,215.76000,216.37000,213.49000,215.67000,202.96200,0.02%,1441792 +2021-10-27,215.67000,216.50000,213.27000,213.40000,200.82600,-1.05%,1354425 +2021-10-28,213.38000,216.14500,212.97000,215.75000,203.03700,1.10%,1370132 +2021-10-29,214.97000,216.07000,213.30000,213.61000,201.02300,-0.99%,1499250 +2021-11-01,213.82000,217.53000,213.77500,216.13000,203.39500,1.18%,1633210 +2021-11-02,216.93000,217.38000,213.54000,214.71000,202.05800,-0.66%,1705139 +2021-11-03,212.52000,218.34000,209.21000,218.25000,205.39000,1.65%,2927951 +2021-11-04,225.23000,226.76000,210.64000,213.16000,200.60000,-2.33%,3722267 +2021-11-05,214.66000,222.82000,213.68500,214.12000,201.50300,0.45%,2521832 +2021-11-08,215.00000,219.63000,213.74000,218.16000,205.30500,1.89%,1976537 +2021-11-09,217.50000,218.92000,216.08000,216.20000,203.46100,-0.90%,1968962 +2021-11-10,216.59000,220.90000,216.48000,217.84000,205.00400,0.76%,2420682 +2021-11-11,217.45000,219.69000,216.98000,217.70000,204.87200,-0.06%,1134122 +2021-11-12,218.44000,219.83000,217.37700,217.73000,204.90100,0.01%,1447625 +2021-11-15,217.98000,218.42000,215.14000,215.53000,202.83000,-1.01%,1551063 +2021-11-16,216.15000,221.76500,215.54000,217.76000,204.92900,1.03%,1701365 +2021-11-17,219.00000,220.72000,216.91000,216.98000,204.19500,-0.36%,1452554 +2021-11-18,217.18000,220.25000,216.62000,218.75000,205.86000,0.82%,1918858 +2021-11-19,218.40000,218.40000,208.89000,210.51000,198.10600,-3.77%,2981403 +2021-11-22,211.07000,214.95000,210.83000,211.55000,199.08500,0.49%,2005731 +2021-11-23,211.53000,214.10500,211.22000,213.24000,200.67500,0.80%,2441905 +2021-11-24,212.37000,214.78000,209.18000,210.58000,198.17200,-1.25%,1738664 +2021-11-26,208.01000,208.35000,200.68000,202.03000,190.12600,-4.06%,1899314 +2021-11-29,203.13000,204.90000,198.91000,199.61000,187.84800,-1.20%,3474766 +2021-11-30,198.00000,198.72000,191.74000,191.90000,180.59300,-3.86%,3545778 +2021-12-01,195.46000,201.48000,192.36000,194.72000,183.24600,1.47%,2785920 +2021-12-02,194.69000,199.04000,193.63000,197.79000,186.13500,1.58%,2226614 +2021-12-03,198.79000,201.70000,198.08000,199.86000,188.08300,1.05%,2363907 +2021-12-06,202.71000,208.56000,201.62000,206.59000,195.35800,3.37%,1844567 +2021-12-07,206.95000,209.42000,206.62000,207.97000,196.66300,0.67%,2028212 +2021-12-08,207.86000,209.00000,206.44000,208.31000,196.98400,0.16%,1462558 +2021-12-09,208.28000,211.37000,207.73000,211.30000,199.81200,1.44%,1518824 +2021-12-10,212.78000,215.46000,211.97000,214.94000,203.25400,1.72%,2176635 +2021-12-13,214.95000,216.61200,212.88500,215.15000,203.45300,0.10%,1857717 +2021-12-14,213.38000,217.85000,212.86000,216.62000,204.84300,0.68%,2605474 +2021-12-15,217.04000,218.87000,213.65000,217.46000,205.63700,0.39%,2513865 +2021-12-16,216.54000,220.38000,216.51000,218.67000,206.78100,0.56%,2063688 +2021-12-17,218.65000,221.09000,216.06500,219.62000,207.68000,0.43%,4056769 +2021-12-20,216.77000,219.54000,213.03000,217.00000,205.20200,-1.19%,1843659 +2021-12-21,216.00000,221.65000,216.00000,220.24000,208.26600,1.49%,1570625 +2021-12-22,220.00000,223.14300,219.93000,222.33000,210.24200,0.95%,1539793 +2021-12-23,223.45000,226.95000,222.27000,225.89000,213.60900,1.60%,1286149 +2021-12-27,227.59000,228.67100,225.91000,227.86000,215.47200,0.87%,932555 +2021-12-28,227.78000,230.97000,227.78000,230.54000,218.00600,1.18%,864784 +2021-12-29,230.60000,232.31000,230.49000,231.65000,219.05600,0.48%,821398 +2021-12-30,231.47000,232.89000,230.59000,230.75000,218.20400,-0.39%,768321 +2021-12-31,231.11000,232.28000,229.60000,229.63000,217.14500,-0.49%,921681 +2022-01-03,229.49000,234.40000,228.65000,234.20000,221.46700,1.99%,1434455 +2022-01-04,234.11000,236.95000,232.88000,233.30000,220.61600,-0.38%,1614073 +2022-01-05,234.82000,239.59500,233.39000,236.52000,223.66100,1.38%,1559279 +2022-01-06,232.82000,235.15100,226.08000,227.54000,215.16900,-3.80%,2258394 +2022-01-07,227.14000,234.09000,225.20000,233.18000,220.50200,2.48%,2049761 +2022-01-10,234.09000,236.00000,230.13000,233.69000,220.98500,0.22%,1675124 +2022-01-11,235.73000,241.19000,232.60000,240.14000,227.08400,2.76%,1885257 +2022-01-12,240.09000,240.84000,236.08000,238.78000,225.79800,-0.57%,1352586 +2022-01-13,237.93000,242.21000,237.39000,240.55000,227.47200,0.74%,1138997 +2022-01-14,239.62000,242.35000,238.89000,242.17000,229.00400,0.67%,1327775 +2022-01-18,241.33000,241.75000,236.89000,239.98000,226.93300,-0.90%,1440861 +2022-01-19,240.81000,244.17000,238.49000,238.80000,225.81700,-0.49%,1447751 +2022-01-20,238.40000,244.68000,237.74000,240.39000,227.32000,0.67%,1429163 +2022-01-21,240.61000,242.18000,235.67000,236.25000,223.40500,-1.72%,1781994 +2022-01-24,233.87000,236.83000,228.33500,236.42000,223.56600,0.07%,1980327 +2022-01-25,233.91000,236.12000,228.01000,234.74000,221.97800,-0.71%,1557825 +2022-01-26,235.36000,238.96000,230.75000,234.02000,221.29700,-0.31%,1762039 +2022-01-27,231.04000,232.64000,224.41000,227.43000,215.06500,-2.82%,2338795 +2022-01-28,227.66000,234.46000,226.01500,233.45000,220.75800,2.65%,2682816 +2022-01-31,230.73000,232.97000,227.65000,230.46000,217.93000,-1.28%,2622249 +2022-02-01,229.46000,229.91000,223.49000,225.91000,213.62800,-1.97%,2318881 +2022-02-02,225.91000,230.61000,225.32000,230.02000,217.51400,1.82%,2044194 +2022-02-03,225.00000,225.00000,217.27000,217.56000,205.73200,-5.42%,3029446 +2022-02-04,213.34000,223.04000,213.16000,221.37000,209.33400,1.75%,2036919 +2022-02-07,218.16000,226.60000,218.01000,224.48000,212.27500,1.40%,1473260 +2022-02-08,226.57000,232.41000,224.56000,231.77000,219.16900,3.25%,1613889 +2022-02-09,232.73000,233.90000,230.43500,232.38000,219.74600,0.26%,1112649 +2022-02-10,230.06000,235.50000,229.30000,230.27000,217.75100,-0.91%,1358090 +2022-02-11,230.00000,233.44000,226.78000,227.50000,215.13100,-1.20%,1215475 +2022-02-14,228.71000,229.16000,223.54000,225.24000,212.99400,-0.99%,1471985 +2022-02-15,226.93000,229.74000,226.16000,228.41000,215.99200,1.41%,1683433 +2022-02-16,227.81000,229.92400,227.06000,229.00000,216.55000,0.26%,1241906 +2022-02-17,227.49000,229.86500,226.12000,227.11000,214.76200,-0.83%,1222774 +2022-02-18,226.99000,230.80000,225.05000,228.65000,216.21900,0.68%,1339848 +2022-02-22,227.35000,229.33500,225.40000,227.73000,215.34900,-0.40%,1577854 +2022-02-23,228.58000,229.18000,224.86000,225.09000,212.85200,-1.16%,1596053 +2022-02-24,220.94000,224.88000,218.52000,224.43000,212.22800,-0.29%,3009939 +2022-02-25,225.51000,234.12000,225.15000,232.84000,220.18100,3.75%,1863584 +2022-02-28,228.70000,239.13000,228.10500,237.78000,224.85200,2.12%,3367876 +2022-03-01,237.09000,239.35000,233.60000,237.10000,224.20900,-0.29%,1546339 +2022-03-02,239.00000,241.95000,237.87000,240.51000,227.43400,1.44%,1462284 +2022-03-03,241.21000,241.99000,236.12000,237.81000,224.88100,-1.12%,1285682 +2022-03-04,234.32000,241.94000,232.48300,241.63000,228.49300,1.61%,1345698 +2022-03-07,241.13000,241.94000,236.86000,237.85000,224.91800,-1.56%,1733902 +2022-03-08,235.08000,236.72000,229.00000,229.10000,217.70300,-3.68%,1816094 +2022-03-09,233.13000,233.69000,230.11000,231.26000,219.75600,0.94%,1298146 +2022-03-10,229.02000,230.03500,225.49000,229.46000,218.04500,-0.78%,2156162 +2022-03-11,231.00000,232.00000,226.44000,226.86000,215.57500,-1.13%,1757134 +2022-03-14,229.57000,229.57000,224.22000,226.20000,214.94800,-0.29%,1984020 +2022-03-15,228.21000,234.25000,227.94000,233.08000,221.48500,3.04%,1683942 +2022-03-16,234.50000,238.20000,233.30000,237.50000,225.68500,1.90%,1536134 +2022-03-17,234.89000,242.88000,234.89000,242.39000,230.33200,2.06%,2136668 +2022-03-18,241.71000,243.71000,239.16000,241.16000,229.16300,-0.51%,3416262 +2022-03-21,240.48000,245.99000,240.17300,243.51000,231.39600,0.97%,1488605 +2022-03-22,244.74000,246.78000,243.44000,243.53000,231.41500,0.01%,1561607 +2022-03-23,242.45000,243.60000,238.48000,238.50000,226.63600,-2.07%,1530331 +2022-03-24,238.97000,242.91500,238.50000,242.10000,230.05700,1.51%,1120725 +2022-03-25,242.80000,243.96000,241.35000,243.58000,231.46300,0.61%,1323635 +2022-03-28,244.00000,244.00000,241.37000,243.66000,231.53900,0.03%,1470830 +2022-03-29,245.43000,245.55000,240.14000,243.34000,231.23500,-0.13%,1238099 +2022-03-30,243.88000,246.07000,243.14000,245.83000,233.60100,1.02%,943386 +2022-03-31,243.08000,244.90000,239.50000,239.61000,227.69000,-2.53%,1784248 +2022-04-01,242.20000,247.84000,240.77500,246.25000,234.00000,2.77%,1584726 +2022-04-04,244.95000,246.19000,241.36000,242.26000,230.20900,-1.62%,1405169 +2022-04-05,240.77000,248.97000,240.77000,245.09000,232.89800,1.17%,1357059 +2022-04-06,243.69000,250.32000,243.04000,249.61000,237.19300,1.84%,1372941 +2022-04-07,249.48000,256.17000,248.66000,255.13000,242.43800,2.21%,1647993 +2022-04-08,256.29000,259.30000,254.79000,257.90000,245.07100,1.09%,1493021 +2022-04-11,257.94000,259.45000,253.45500,254.12000,241.47900,-1.47%,1172904 +2022-04-12,254.37000,257.45000,253.41000,254.82000,242.14400,0.28%,1102501 +2022-04-13,255.90000,259.37000,254.80000,258.99000,246.10600,1.64%,1500561 +2022-04-14,260.00000,265.22000,258.87000,259.21000,246.31500,0.08%,1381120 +2022-04-18,258.10000,261.53000,257.80000,258.96000,246.07800,-0.10%,1157023 +2022-04-19,260.13000,262.31000,258.66000,261.03000,248.04500,0.80%,1501891 +2022-04-20,262.47000,269.84000,261.46000,268.87000,255.49500,3.00%,1452542 +2022-04-21,269.14000,269.97000,264.35000,264.61000,251.44700,-1.58%,1131997 +2022-04-22,263.00000,263.00000,254.71000,255.06000,242.37200,-3.61%,1262075 +2022-04-25,255.17000,255.17000,246.78000,254.36000,241.70700,-0.27%,1402184 +2022-04-26,252.20000,256.41000,252.16000,252.60000,240.03400,-0.69%,887350 +2022-04-27,252.67000,255.25000,248.63500,250.77000,238.29500,-0.72%,1208340 +2022-04-28,252.90000,254.74000,249.76000,254.24000,241.59300,1.38%,917601 +2022-04-29,252.59000,253.68000,246.06000,246.78000,234.50400,-2.93%,1423838 +2022-05-02,247.21000,249.48000,241.61000,246.11000,233.86700,-0.27%,1497478 +2022-05-03,246.74000,250.65000,246.31500,247.29000,234.98800,0.48%,1115853 +2022-05-04,248.14000,256.70500,245.90000,255.67000,242.95200,3.39%,1121276 +2022-05-05,253.90000,255.80700,249.79000,252.08000,239.54000,-1.40%,1628528 +2022-05-06,255.80000,267.51000,255.04000,266.90000,253.62300,5.88%,2208190 +2022-05-09,266.80000,268.47000,259.72000,261.41000,248.40600,-2.06%,2228521 +2022-05-10,262.02000,264.44000,258.63000,260.65000,247.68400,-0.29%,1612907 +2022-05-11,260.11000,267.53000,259.69000,260.20000,247.25600,-0.17%,1410698 +2022-05-12,259.43000,260.73000,254.27000,260.03000,247.09500,-0.07%,1675418 +2022-05-13,261.05000,261.98000,258.03000,259.19000,246.29600,-0.32%,1520115 +2022-05-16,265.46000,269.43500,262.31000,266.49000,253.23300,2.82%,1542736 +2022-05-17,268.57000,271.71000,267.51000,271.35000,257.85200,1.82%,1436254 +2022-05-18,269.57000,270.00000,255.93000,257.57000,244.75700,-5.08%,2387276 +2022-05-19,255.46000,259.15000,253.13000,256.88000,244.10100,-0.27%,1692008 +2022-05-20,256.76000,261.87000,254.42000,259.49000,246.58200,1.02%,1623714 +2022-05-23,262.27000,265.76000,261.35500,263.37000,250.26800,1.50%,1092268 +2022-05-24,264.24000,266.65000,261.41000,264.96000,251.77900,0.60%,1383193 +2022-05-25,265.35000,266.53500,263.43500,265.75000,252.53000,0.30%,1097479 +2022-05-26,269.29000,271.00000,267.70500,268.88000,255.50400,1.18%,1695832 +2022-05-27,268.11000,272.97000,266.29000,272.40000,258.84900,1.31%,1248133 +2022-05-31,270.22000,273.57500,267.33000,268.29000,254.94400,-1.51%,3557126 +2022-06-01,271.29000,271.58000,262.14500,264.58000,251.41800,-1.38%,2622862 +2022-06-02,265.21000,265.21000,257.59000,263.43000,250.32600,-0.43%,1656301 +2022-06-03,262.82000,263.31000,253.69000,253.97000,241.33600,-3.59%,2331399 +2022-06-06,256.19000,259.74000,254.52000,258.32000,245.47000,1.71%,1615074 +2022-06-07,257.18000,262.82000,255.15000,262.28000,250.29700,1.53%,1792292 +2022-06-08,259.52000,262.60000,258.89000,260.78000,248.86600,-0.57%,1235595 +2022-06-09,260.20000,262.54000,257.45000,257.58000,245.81200,-1.23%,1101581 +2022-06-10,253.24000,256.09000,251.88000,253.29000,241.71800,-1.67%,1402958 +2022-06-13,248.88000,249.80000,241.15000,242.23000,231.16300,-4.37%,2242025 +2022-06-14,242.15000,246.37000,240.11000,245.71000,234.48400,1.44%,2205414 +2022-06-15,247.05000,249.71000,243.96000,247.10000,235.81100,0.57%,1643374 +2022-06-16,247.29000,248.52000,240.18000,248.30000,236.95600,0.49%,1904198 +2022-06-17,250.17000,251.82000,241.54000,244.52000,233.34800,-1.52%,3822924 +2022-06-21,249.80000,254.79000,244.85000,252.18000,240.65800,3.13%,2324601 +2022-06-22,252.83000,259.02000,250.24800,255.90000,244.20800,1.48%,1506290 +2022-06-23,257.29000,260.28000,254.92000,259.68000,247.81600,1.48%,1774209 +2022-06-24,261.47000,265.80000,255.91000,265.13000,253.01700,2.10%,3406211 +2022-06-27,264.34000,269.15500,262.31000,267.88000,255.64100,1.04%,1637310 +2022-06-28,268.46000,271.40000,264.76000,266.21000,254.04700,-0.62%,1494893 +2022-06-29,268.19000,269.88000,264.84000,267.34000,255.12600,0.42%,1439636 +2022-06-30,264.50000,266.07000,261.45000,263.52000,251.48000,-1.43%,2029725 +2022-07-01,263.76000,268.95000,260.65000,268.03000,255.78400,1.71%,1302771 +2022-07-05,264.52000,265.23000,256.37000,264.84000,252.74000,-1.19%,2331912 +2022-07-06,265.04000,273.19900,263.41000,271.09000,258.70400,2.36%,3259647 +2022-07-07,272.05000,277.45000,272.05000,275.78000,263.18000,1.73%,5021185 +2022-07-08,275.61000,281.49000,274.68000,279.19000,266.43400,1.24%,2325235 +2022-07-11,277.19000,281.90800,276.80000,279.91000,267.12200,0.26%,1550508 +2022-07-12,279.17000,282.33000,278.37000,279.35000,266.58700,-0.20%,2599281 +2022-07-13,276.86000,279.52000,273.46000,273.75000,261.24300,-2.00%,1563413 +2022-07-14,266.82000,266.82000,261.00000,264.91000,252.80700,-3.23%,2260774 +2022-07-15,269.02000,274.38000,267.29000,274.11000,261.58700,3.47%,1880627 +2022-07-18,274.47000,274.85000,267.29000,268.35000,256.09000,-2.10%,1597052 +2022-07-19,270.20000,276.38000,270.08000,274.60000,262.05400,2.33%,2084776 +2022-07-20,273.68000,274.18000,264.29000,266.72000,254.53400,-2.87%,1669261 +2022-07-21,264.79000,267.75000,263.46000,266.35000,254.18100,-0.14%,1705941 +2022-07-22,267.00000,269.22000,265.72200,269.20000,256.90100,1.07%,1787231 +2022-07-25,270.25000,274.92000,270.25000,272.63000,260.17400,1.27%,1323480 +2022-07-26,274.15000,275.65500,272.82000,274.83000,262.27400,0.81%,1731443 +2022-07-27,274.01000,276.60000,270.04000,274.73000,262.17800,-0.04%,1120093 +2022-07-28,275.41000,275.75000,270.59000,273.22000,260.73700,-0.55%,1650669 +2022-07-29,273.14000,277.72000,272.41500,275.36000,262.77900,0.78%,1836899 +2022-08-01,273.98000,276.92300,272.13000,273.41000,260.91800,-0.71%,1434635 +2022-08-02,274.95000,275.03000,270.77000,271.44000,259.03900,-0.72%,1415574 +2022-08-03,272.11000,273.80000,271.28000,271.74000,259.32500,0.11%,3549040 +2022-08-04,280.63000,284.46000,279.26000,280.10000,267.30300,3.08%,3654716 +2022-08-05,278.56000,282.66000,278.28300,281.77000,268.89700,0.60%,2039836 +2022-08-08,282.00000,283.85000,280.73000,281.77000,268.89700,,2391959 +2022-08-09,284.32000,288.46500,283.37000,285.04000,272.01700,1.16%,1690735 +2022-08-10,287.05000,289.24500,285.70000,287.07000,273.95400,0.71%,1400383 +2022-08-11,286.90000,289.63000,284.38000,286.00000,272.93300,-0.37%,1844936 +2022-08-12,286.15000,291.39000,286.15000,290.92000,277.62900,1.72%,4395459 +2022-08-15,290.04000,293.50000,288.08000,290.87000,277.58100,-0.02%,1057248 +2022-08-16,291.04000,293.20000,289.23000,290.61000,277.33300,-0.09%,1491726 +2022-08-17,288.63000,293.38000,287.54000,291.60000,278.27700,0.34%,1107686 +2022-08-18,292.00000,292.16000,287.96000,290.89000,277.60000,-0.24%,1845013 +2022-08-19,291.37000,293.96000,290.73500,292.98000,279.59400,0.72%,1162557 +2022-08-22,290.59000,292.65000,290.39000,291.50000,278.18200,-0.51%,1348756 +2022-08-23,291.00000,291.39000,285.81000,286.33000,273.24800,-1.77%,1255012 +2022-08-24,286.69000,289.60000,285.83000,288.76000,275.56700,0.85%,1808358 +2022-08-25,288.81000,291.94000,286.81000,291.85000,278.51600,1.07%,1443331 +2022-08-26,292.00000,292.17000,284.65000,284.87000,271.85500,-2.39%,1724164 +2022-08-29,283.87000,289.29000,282.05100,287.19000,274.06900,0.81%,1146009 +2022-08-30,287.68000,288.51000,283.60800,285.07000,272.04600,-0.74%,1235758 +2022-08-31,285.41000,286.71000,283.15000,283.45000,270.50000,-0.57%,2452085 +2022-09-01,284.84000,288.43000,283.51000,288.04000,274.88000,1.62%,1267775 +2022-09-02,289.87000,292.78000,286.26000,287.70000,274.55600,-0.12%,2035334 +2022-09-06,286.58000,290.22000,283.78000,285.25000,273.28600,-0.85%,1242561 +2022-09-07,285.36000,291.84000,284.89000,290.00000,277.83700,1.67%,2674999 +2022-09-08,289.77000,291.45000,286.90000,290.71000,278.51700,0.24%,1985320 +2022-09-09,291.25000,294.53000,290.88000,292.84000,280.55800,0.73%,1362869 +2022-09-12,292.76000,296.28500,291.97000,294.15000,281.81300,0.45%,3001404 +2022-09-13,291.14000,291.65000,286.14000,286.82000,274.79100,-2.49%,2276181 +2022-09-14,288.76000,289.29000,281.63000,284.08000,272.16500,-0.96%,2454326 +2022-09-15,289.34000,292.15000,284.57000,289.96000,277.79900,2.07%,2369413 +2022-09-16,289.96000,291.10000,287.36000,290.35000,278.17200,0.13%,4982723 +2022-09-19,287.59000,289.45000,285.76000,289.32000,277.18600,-0.35%,2042901 +2022-09-20,289.56000,290.39000,285.69000,288.08000,275.99800,-0.43%,1768534 +2022-09-21,291.07000,294.28000,284.88000,284.95000,272.99900,-1.09%,1802145 +2022-09-22,284.76000,285.36000,281.37000,282.90000,271.03500,-0.72%,1142839 +2022-09-23,280.67000,280.89000,273.62000,277.77000,266.12000,-1.81%,1892171 +2022-09-26,277.00000,278.60000,273.13500,276.80000,265.19100,-0.35%,1994056 +2022-09-27,279.07000,282.35000,276.14000,277.62000,265.97600,0.30%,2295360 +2022-09-28,279.55000,284.26000,277.00000,282.55000,270.70000,1.78%,1561785 +2022-09-29,281.69000,281.69000,277.70000,280.56000,268.79300,-0.70%,1472261 +2022-09-30,279.82000,283.98500,277.35000,277.47000,265.83300,-1.10%,2327218 +2022-10-03,280.75000,288.60900,279.33000,287.22000,275.17400,3.51%,2315101 +2022-10-04,289.15000,293.07000,288.50000,293.02000,280.73100,2.02%,1838260 +2022-10-05,292.04000,295.16000,291.04000,294.03000,281.69800,0.34%,1220474 +2022-10-06,292.39000,294.68000,291.72000,293.08000,280.78800,-0.32%,1673135 +2022-10-07,289.36000,290.88500,286.37000,288.38000,276.28500,-1.60%,1956071 +2022-10-10,288.00000,289.68000,283.79000,285.73000,273.74600,-0.92%,2891154 +2022-10-11,284.50000,293.83000,284.12500,290.95000,278.74700,1.83%,1815603 +2022-10-12,291.99000,294.91000,288.20000,288.36000,276.26600,-0.89%,2332940 +2022-10-13,285.60000,299.12000,284.85000,297.64000,285.15700,3.22%,2205504 +2022-10-14,300.00000,300.75000,293.10000,295.30000,282.91500,-0.79%,2501594 +2022-10-17,295.00000,297.15000,289.28000,289.92000,277.76100,-1.82%,2596181 +2022-10-18,295.00000,296.23000,290.40000,293.74000,281.42000,1.32%,2221862 +2022-10-19,294.25000,296.29000,290.18000,293.08000,280.78800,-0.22%,1548432 +2022-10-20,292.80000,296.97500,291.92000,294.31000,281.96600,0.42%,1509523 +2022-10-21,293.22000,302.28500,291.91000,301.34000,288.70200,2.39%,1881243 +2022-10-24,303.50000,308.28000,303.44500,306.95000,294.07600,1.86%,1875203 +2022-10-25,308.00000,311.61000,304.85000,310.92000,297.88000,1.29%,1650935 +2022-10-26,313.02000,317.73000,312.82000,314.95000,301.74100,1.30%,1770286 +2022-10-27,315.91000,319.50000,314.02000,316.58000,303.30200,0.52%,1422565 +2022-10-28,318.35000,325.16000,318.35000,324.76000,311.13900,2.58%,1420014 +2022-10-31,322.35000,324.14500,321.30000,323.06000,309.51100,-0.52%,1835894 +2022-11-01,323.20000,326.32000,320.62000,325.12000,311.48400,0.64%,1713600 +2022-11-02,324.13000,328.60000,320.84000,320.86000,307.40300,-1.31%,2190554 +2022-11-03,321.23000,328.51000,317.38000,324.24000,310.64100,1.05%,2902589 +2022-11-04,327.00000,327.00000,318.07500,322.13000,308.62000,-0.65%,2230412 +2022-11-07,324.00000,327.37000,321.48000,324.37000,310.76600,0.70%,1566577 +2022-11-08,323.09000,329.39000,321.18000,327.74000,313.99400,1.04%,1349331 +2022-11-09,328.71000,331.05000,324.59000,324.99000,311.36000,-0.84%,1277996 +2022-11-10,329.05000,329.05000,315.63000,323.34000,309.77900,-0.51%,2063094 +2022-11-11,324.39000,324.50000,289.61000,303.82000,291.07800,-6.04%,5494617 +2022-11-14,306.43000,312.53000,304.82000,306.85000,293.98000,1.00%,1960641 +2022-11-15,308.32000,308.66000,301.40000,305.17000,292.37100,-0.55%,2121148 +2022-11-16,306.15000,309.41000,305.13000,306.69000,293.82700,0.50%,1374995 +2022-11-17,305.45000,312.88000,305.45000,312.10000,299.01000,1.76%,1616447 +2022-11-18,315.12000,322.27000,315.12000,319.21000,305.82200,2.28%,1909738 +2022-11-21,319.54000,322.14000,314.50000,315.29000,302.06600,-1.23%,1930744 +2022-11-22,317.63000,321.36000,317.46000,319.35000,305.95600,1.29%,1519338 +2022-11-23,319.10000,322.00000,318.98000,319.84000,306.42600,0.15%,1542837 +2022-11-25,322.07000,324.11000,319.95000,323.90000,310.31500,1.27%,921442 +2022-11-28,323.04000,327.04500,318.97500,319.51000,306.10900,-1.36%,1989852 +2022-11-29,318.58000,322.96000,318.58000,320.70000,307.25000,0.37%,2131459 +2022-11-30,320.70000,328.92000,319.13000,328.89000,315.09600,2.55%,4833981 +2022-12-01,328.60000,329.57000,322.59000,323.45000,309.88400,-1.65%,2181458 +2022-12-02,322.64000,328.10000,322.57000,327.20000,313.47700,1.16%,1301272 +2022-12-05,323.82000,328.27000,323.36000,327.39000,314.73200,0.06%,1476903 +2022-12-06,327.80000,331.94500,325.99000,329.64000,316.89500,0.69%,1300564 +2022-12-07,329.50000,332.90000,328.64000,332.19000,319.34600,0.77%,1951768 +2022-12-08,333.41000,335.64600,332.19000,333.50000,320.60600,0.39%,1039471 +2022-12-09,333.22000,336.31000,332.08000,332.12000,319.27900,-0.41%,1323686 +2022-12-12,332.29000,339.51000,332.29000,339.30000,326.18200,2.16%,1566520 +2022-12-13,340.00000,340.11000,330.07000,330.25000,317.48100,-2.67%,2003887 +2022-12-14,332.49000,336.00000,330.67000,334.68000,321.74000,1.34%,1217935 +2022-12-15,332.49000,334.00000,329.35000,331.45000,318.63500,-0.97%,2013501 +2022-12-16,327.95000,329.60500,321.59500,327.29000,314.63600,-1.26%,3188385 +2022-12-19,327.80000,331.96000,326.72000,330.78000,317.99100,1.07%,1041380 +2022-12-20,330.62000,333.48000,329.37000,329.54000,316.79900,-0.37%,983596 +2022-12-21,332.20000,333.77000,327.38000,333.16000,320.27900,1.10%,1283228 +2022-12-22,333.23000,334.55000,329.65000,333.28000,320.39400,0.04%,888530 +2022-12-23,333.28000,335.81000,331.76000,334.31000,321.38400,0.31%,618863 +2022-12-27,335.40000,335.86000,333.19500,334.10000,321.18300,-0.06%,563718 +2022-12-28,335.01000,336.00000,331.48500,331.85000,319.02000,-0.67%,553458 +2022-12-29,333.74000,334.05000,330.39000,330.72000,317.93300,-0.34%,583566 +2022-12-30,330.70000,331.82000,327.37000,331.34000,318.52900,0.19%,699695 +2023-01-03,327.36000,327.91000,318.04000,321.48000,309.05100,-2.98%,1560384 +2023-01-04,321.07000,322.23000,307.11800,310.30000,298.30300,-3.48%,2482980 +2023-01-05,308.93000,309.11700,303.30000,304.19000,292.42900,-1.97%,1949859 +2023-01-06,305.36000,305.36000,299.51000,302.68000,290.97700,-0.50%,3554030 +2023-01-09,302.75000,304.63000,299.48500,303.04000,291.32300,0.12%,2531486 +2023-01-10,303.42000,306.93500,302.26000,303.79000,292.04400,0.25%,1393343 +2023-01-11,303.45000,311.27000,303.26000,309.23000,297.27400,1.79%,1608301 +2023-01-12,308.58000,311.99000,306.82000,310.22000,298.22600,0.32%,1278562 +2023-01-13,309.47000,317.44000,309.47000,314.21000,302.06200,1.29%,1524968 +2023-01-17,314.78000,318.20000,313.69500,315.00000,302.82100,0.25%,1813021 +2023-01-18,314.43000,316.26000,307.96000,308.36000,296.43800,-2.11%,1105993 +2023-01-19,309.50000,313.75000,309.24000,310.66000,298.64900,0.75%,1207636 +2023-01-20,310.69000,312.34000,306.01000,308.36000,296.43800,-0.74%,1118319 +2023-01-23,308.37000,312.44000,307.60500,308.17000,296.25500,-0.06%,1482031 +2023-01-24,308.54000,309.07000,303.84000,308.99000,297.04300,0.27%,1296708 +2023-01-25,309.00000,315.40000,307.47000,313.59000,301.46600,1.49%,1193302 +2023-01-26,314.15000,315.43000,311.60000,313.20000,301.09100,-0.12%,1051107 +2023-01-27,313.20000,314.32000,307.59000,308.30000,296.38000,-1.56%,1217052 +2023-01-30,309.79000,311.85000,308.64000,310.36000,298.36000,0.67%,1551214 +2023-01-31,313.25000,317.01000,311.23000,316.67000,304.42600,2.03%,1583467 +2023-02-01,315.00000,316.15500,311.27000,313.28000,301.16800,-1.07%,1253736 +2023-02-02,310.00000,310.16000,299.44000,301.53000,289.87200,-3.75%,2146002 +2023-02-03,304.38000,309.75000,291.35000,292.59000,281.27800,-2.96%,2842054 +2023-02-06,293.82000,294.75000,286.61000,288.44000,277.28800,-1.42%,2245571 +2023-02-07,286.98000,289.70000,284.27000,289.00000,277.82600,0.19%,2078513 +2023-02-08,287.95000,292.59500,286.50000,290.20000,278.98000,0.42%,2000205 +2023-02-09,290.20000,293.17000,287.60000,291.51000,280.23900,0.45%,1781188 +2023-02-10,293.61000,296.78000,292.82000,296.51000,285.04600,1.72%,1267601 +2023-02-13,296.16000,300.62000,295.45000,298.56000,287.01700,0.69%,1232526 +2023-02-14,298.60000,302.09000,298.37000,299.36000,287.78600,0.27%,1347552 +2023-02-15,298.84000,303.88000,298.26000,298.58000,287.03600,-0.26%,1760224 +2023-02-16,297.30000,302.80000,296.92500,299.43000,287.85300,0.28%,1525481 +2023-02-17,299.14000,302.70000,298.01000,301.06000,289.42000,0.54%,2116956 +2023-02-21,300.33000,301.31500,293.66000,293.98000,282.61400,-2.35%,1191986 +2023-02-22,294.39000,296.45000,292.77000,294.92000,283.51700,0.32%,1865341 +2023-02-23,295.47000,299.84000,293.62000,294.65000,283.25800,-0.09%,2163289 +2023-02-24,293.31000,296.35000,292.19000,293.73000,282.37300,-0.31%,1473776 +2023-02-27,294.06000,298.47000,293.70000,296.36000,284.90200,0.90%,1275177 +2023-02-28,295.79000,296.49500,290.38000,292.10000,280.80600,-1.44%,1753491 +2023-03-01,288.92000,292.00000,286.88000,288.75000,277.58600,-1.15%,1557050 +2023-03-02,289.00000,290.46000,286.94000,287.59000,276.47100,-0.40%,1498670 +2023-03-03,289.11000,289.20000,284.75000,286.97000,275.87500,-0.22%,2179023 +2023-03-06,286.33000,289.19000,284.40000,288.47000,277.31700,0.52%,1316448 +2023-03-07,288.43000,288.69500,279.68000,281.72000,272.01000,-2.34%,1234650 +2023-03-08,281.68000,283.63000,277.32000,279.32000,269.69300,-0.85%,1317829 +2023-03-09,281.19000,281.40000,270.91000,271.93000,262.55800,-2.65%,1807363 +2023-03-10,271.67000,280.13000,271.66000,275.64000,266.14000,1.36%,2599908 +2023-03-13,272.97000,277.22000,272.66000,273.05000,263.63900,-0.94%,1404353 +2023-03-14,273.96000,274.77500,268.46500,272.13000,262.75100,-0.34%,1731228 +2023-03-15,268.93000,270.69000,267.17000,270.36000,261.04200,-0.65%,1585164 +2023-03-16,269.42000,274.93000,268.89000,274.43000,264.97100,1.51%,1473126 +2023-03-17,274.85000,274.85000,267.17000,269.45000,260.16300,-1.81%,3738093 +2023-03-20,270.32000,274.50000,270.32000,272.90000,263.49400,1.28%,1626460 +2023-03-21,274.73000,277.58000,274.13000,276.62000,267.08600,1.36%,1704915 +2023-03-22,277.54000,279.46700,270.25000,270.44000,261.11900,-2.23%,1183927 +2023-03-23,267.93000,269.01000,255.26000,256.58000,247.73700,-5.12%,3386125 +2023-03-24,254.99000,261.05000,251.74000,260.21000,251.24200,1.41%,2216560 +2023-03-27,263.59000,265.79000,259.85000,261.78000,252.75700,0.60%,1666836 +2023-03-28,261.41000,262.48000,255.26000,256.50000,247.65900,-2.02%,2127517 +2023-03-29,256.78000,257.35500,252.00000,254.03000,245.27500,-0.96%,3023143 +2023-03-30,256.34000,256.97000,250.61000,254.09000,245.33300,0.02%,2834001 +2023-03-31,255.74000,256.00000,253.40500,255.53000,246.72300,0.57%,1876861 +2023-04-03,259.74000,264.35000,258.17500,262.00000,252.97000,2.53%,2168762 +2023-04-04,261.02000,261.82000,256.10500,256.54000,247.69800,-2.08%,1417424 +2023-04-05,258.70000,266.98000,257.15000,265.88000,256.71600,3.64%,2695779 +2023-04-06,267.73000,269.26000,264.55000,265.29000,256.14600,-0.22%,1709129 +2023-04-10,264.34000,264.98000,261.22000,263.10000,254.03200,-0.83%,1199045 +2023-04-11,265.19000,267.83000,263.68000,266.48000,257.29500,1.28%,1496166 +2023-04-12,264.54000,264.67000,258.58000,260.77000,251.78200,-2.14%,2293445 +2023-04-13,261.84000,265.96000,260.72000,263.81000,254.71800,1.17%,2994390 +2023-04-14,264.15000,264.89000,258.71000,259.10000,250.17000,-1.79%,2823971 +2023-04-17,260.00000,260.58500,256.34000,258.67000,249.75500,-0.17%,2468176 +2023-04-18,260.00000,260.28000,257.05000,259.69000,250.74000,0.39%,1367721 +2023-04-19,256.34000,256.56000,251.19800,256.10000,247.27300,-1.38%,1960175 +2023-04-20,256.46000,257.65500,255.48000,255.78000,246.96400,-0.12%,1822472 +2023-04-21,256.50000,256.70500,250.82000,252.12000,243.43000,-1.43%,1449498 +2023-04-24,253.51000,256.60000,252.12000,256.10000,247.27300,1.58%,1208751 +2023-04-25,256.11000,258.60000,252.56500,253.71000,244.96600,-0.93%,1606781 +2023-04-26,252.15000,253.98000,247.03000,248.17000,239.61700,-2.18%,1332587 +2023-04-27,249.44000,251.10000,247.79000,250.33000,241.70200,0.87%,1138755 +2023-04-28,249.62000,253.82000,249.22000,253.29000,244.56000,1.18%,1112096 +2023-05-01,253.29000,256.77000,252.00000,254.90000,246.11500,0.64%,1133512 +2023-05-02,252.99000,254.45000,247.63500,250.42000,241.78900,-1.76%,1370661 +2023-05-03,250.30000,250.98000,245.16000,246.00000,237.52100,-1.77%,1540249 +2023-05-04,243.59000,244.51000,241.06000,243.69000,235.29100,-0.94%,1564004 +2023-05-05,252.18000,264.20000,252.00000,260.74000,251.75300,7.00%,3768095 +2023-05-08,259.06000,266.19000,257.51000,264.69000,255.56700,1.51%,2357871 +2023-05-09,265.08000,269.36300,262.63000,262.79000,253.73300,-0.72%,2177682 +2023-05-10,265.41000,268.64000,262.51000,263.45000,254.37000,0.25%,2772541 +2023-05-11,262.64000,262.98000,258.70000,260.00000,251.03900,-1.31%,1964342 +2023-05-12,261.08000,261.08000,255.27300,256.57000,247.72700,-1.32%,1161460 +2023-05-15,256.43000,258.88000,253.56000,258.00000,249.10800,0.56%,1979556 +2023-05-16,258.87000,260.06000,255.28000,255.48000,246.67500,-0.98%,1601276 +2023-05-17,255.71000,263.50000,254.37000,263.22000,254.14800,3.03%,1639060 +2023-05-18,260.92000,260.92000,253.60000,256.49000,247.65000,-2.56%,1718898 +2023-05-19,257.26000,258.92000,254.41000,255.13000,246.33700,-0.53%,1079548 +2023-05-22,256.56000,257.63000,251.83000,255.52000,246.71300,0.15%,1025572 +2023-05-23,254.46000,254.92000,251.76000,251.92000,243.23700,-1.41%,963905 +2023-05-24,252.38000,253.05000,249.66000,249.76000,241.15200,-0.86%,1013338 +2023-05-25,247.86000,248.84000,243.43500,247.07000,238.55400,-1.08%,1323209 +2023-05-26,246.78000,248.63000,242.90000,244.10000,235.68700,-1.20%,1683182 +2023-05-30,241.55000,245.56500,240.50000,242.64000,234.27700,-0.60%,1475375 +2023-05-31,241.84000,248.03000,241.84000,247.41000,238.88300,1.97%,3747290 +2023-06-01,248.86000,255.99000,248.86000,253.39000,244.65700,2.42%,1966476 +2023-06-02,255.38000,258.48000,253.51000,257.03000,248.17100,1.44%,1282815 +2023-06-05,257.56000,263.30000,257.56000,262.74000,253.68400,2.22%,1882100 +2023-06-06,267.00000,269.88000,259.23000,263.20000,255.31600,0.18%,1606639 +2023-06-07,261.99000,262.55000,255.24000,261.79000,253.94800,-0.54%,1440131 +2023-06-08,262.23000,266.29000,261.05000,264.51000,256.58700,1.04%,1285568 +2023-06-09,264.00000,267.81500,262.62600,265.88000,257.91600,0.52%,1275354 +2023-06-12,265.34000,268.33000,265.34000,266.99000,258.99300,0.42%,1167777 +2023-06-13,267.35000,272.82000,266.34000,272.25000,264.09500,1.97%,1837881 +2023-06-14,260.08000,266.01000,255.50000,263.77000,255.86900,-3.11%,3507733 +2023-06-15,266.29000,274.04500,265.75000,269.49000,261.41800,2.17%,2514092 +2023-06-16,271.81000,272.80500,266.85000,268.83000,260.77700,-0.24%,2896300 +2023-06-20,268.85000,272.01000,267.26000,270.05000,261.96100,0.45%,1347142 +2023-06-21,269.91000,276.25000,269.57000,273.83000,265.62800,1.40%,1825214 +2023-06-22,274.35000,276.19000,272.04000,275.33000,267.08300,0.55%,1300179 +2023-06-23,275.41000,276.62000,273.61000,274.85000,266.61700,-0.17%,2060356 +2023-06-26,275.41000,278.66000,274.01000,276.41000,268.13000,0.57%,1396213 +2023-06-27,273.22000,276.44000,273.13000,275.80000,267.53900,-0.22%,1168880 +2023-06-28,275.68000,276.06000,273.09000,274.74000,266.51000,-0.38%,803789 +2023-06-29,275.13000,278.53000,273.40000,277.25000,268.94500,0.91%,1164535 +2023-06-30,277.64000,282.10000,276.46000,280.60000,272.19500,1.21%,1525041 +2023-07-03,278.95000,280.93000,277.67000,280.33000,271.93300,-0.10%,627694 +2023-07-05,279.91000,282.37000,278.60000,280.75000,272.34000,0.15%,1279590 +2023-07-06,279.78000,281.34000,277.74000,279.00000,270.64300,-0.62%,1794955 +2023-07-07,277.66000,280.38500,276.72000,277.12000,268.81900,-0.67%,999715 +2023-07-10,277.61000,280.78000,275.63000,278.34000,270.00300,0.44%,994689 +2023-07-11,279.35000,282.34500,278.41000,281.74000,273.30100,1.22%,934331 +2023-07-12,277.50000,278.00000,268.51000,268.69000,260.64200,-4.63%,2350970 +2023-07-13,269.13000,271.98000,267.51000,270.06000,261.97100,0.51%,1940962 +2023-07-14,277.94000,284.90000,277.94000,282.76000,274.29000,4.70%,2063798 +2023-07-17,281.14000,283.82000,279.71000,281.16000,272.73800,-0.57%,1154895 +2023-07-18,283.75000,287.99900,281.01000,284.82000,276.28900,1.30%,1301872 +2023-07-19,295.21000,297.42000,291.07500,292.66000,283.89400,2.75%,2197461 +2023-07-20,293.18000,295.10000,289.01000,294.22000,285.40700,0.53%,1516824 +2023-07-21,294.63000,296.83000,293.02000,293.77000,284.97000,-0.15%,1497108 +2023-07-24,293.07000,294.57000,290.41000,292.06000,283.31200,-0.58%,1638231 +2023-07-25,291.75000,295.34000,290.03000,294.69000,285.86300,0.90%,1291541 +2023-07-26,294.46000,295.55000,289.74000,290.69000,281.98300,-1.36%,1416104 +2023-07-27,291.45000,293.48000,290.45000,292.75000,283.98100,0.71%,1283366 +2023-07-28,293.25000,293.25000,284.93000,292.10000,283.35000,-0.22%,1397374 +2023-07-31,292.84000,295.48000,290.06000,295.10000,286.26100,1.03%,1245078 +2023-08-01,295.79000,297.99000,294.29000,295.64000,286.78400,0.18%,1498107 +2023-08-02,299.23000,303.33000,297.81000,299.40000,290.43200,1.27%,2040333 +2023-08-03,292.62000,293.30000,281.88500,287.64000,279.02400,-3.93%,2410935 +2023-08-04,287.75000,290.44000,285.69000,286.58000,277.99600,-0.37%,1213174 +2023-08-07,287.11000,291.89000,287.11000,291.82000,283.07900,1.83%,1142071 +2023-08-08,290.44000,294.00000,288.27000,292.15000,283.39900,0.11%,1152865 +2023-08-09,290.70000,291.42000,287.98000,288.33000,279.69300,-1.31%,899863 +2023-08-10,290.00000,292.93000,288.01000,288.91000,280.25600,0.20%,1074744 +2023-08-11,288.47000,290.78000,287.65000,289.51000,280.83800,0.21%,947939 +2023-08-14,289.14000,292.03000,289.05000,289.84000,281.15800,0.11%,825139 +2023-08-15,288.32000,290.45000,287.68500,289.29000,280.62500,-0.19%,869730 +2023-08-16,288.91000,292.52500,288.79000,288.96000,280.30500,-0.11%,993445 +2023-08-17,269.97000,277.85000,265.56000,270.53000,262.42700,-6.38%,4554968 +2023-08-18,270.66000,276.30000,270.50000,276.01000,267.74200,2.03%,2103744 +2023-08-21,276.86000,281.59000,276.01000,281.26000,272.83500,1.90%,1345232 +2023-08-22,280.80000,282.57000,279.54000,280.07000,271.68100,-0.42%,1044223 +2023-08-23,280.90000,282.85500,280.44000,281.83000,273.38800,0.63%,1203449 +2023-08-24,281.37000,284.64000,280.38000,282.38000,273.92200,0.20%,1340779 +2023-08-25,283.35000,284.61500,279.02000,279.23000,270.86600,-1.12%,1209436 +2023-08-28,280.59000,282.62000,280.25000,281.55000,273.11600,0.83%,531891 +2023-08-29,282.22000,283.94000,279.00000,281.64000,273.20400,0.03%,1117429 +2023-08-30,282.94000,284.55000,282.01000,282.67000,274.20300,0.37%,744950 +2023-08-31,282.65000,282.99000,276.13000,276.26000,267.98500,-2.27%,1747492 +2023-09-01,277.81000,280.12000,276.17000,276.67000,268.38300,0.15%,1118598 +2023-09-05,276.45000,280.99000,276.15000,278.75000,271.59400,0.75%,1236337 +2023-09-06,277.30000,278.14500,274.90000,275.63000,268.55400,-1.12%,1004092 +2023-09-07,276.73000,282.81700,275.93000,281.29000,274.06800,2.05%,1029549 +2023-09-08,280.47000,284.19000,279.38000,281.48000,274.25300,0.07%,1065206 +2023-09-11,282.01000,287.27000,280.91000,284.82000,277.50800,1.19%,1191812 +2023-09-12,283.34000,288.39000,281.00000,286.53000,279.17400,0.60%,970874 +2023-09-13,287.41000,287.82000,282.50000,285.21000,277.88800,-0.46%,1177920 +2023-09-14,287.58000,288.83000,281.81000,283.31000,276.03600,-0.67%,892738 +2023-09-15,283.08000,287.31500,282.11000,283.22000,275.94900,-0.03%,1595034 +2023-09-18,285.00000,286.20000,282.82000,285.34000,278.01400,0.75%,626522 +2023-09-19,284.66000,286.63000,283.56000,284.64000,277.33200,-0.25%,735721 +2023-09-20,285.81000,288.90000,284.29000,287.33000,279.95300,0.95%,768039 +2023-09-21,287.30000,292.48000,286.09000,290.84000,283.37300,1.22%,1696188 +2023-09-22,289.37000,292.19000,288.80000,289.44000,282.00900,-0.48%,1170952 +2023-09-25,289.44000,294.36000,289.19000,294.34000,286.78300,1.69%,806585 +2023-09-26,293.70000,293.80500,287.97000,288.47000,281.06400,-1.99%,1051365 +2023-09-27,289.15000,291.26000,286.20000,288.61000,281.20000,0.05%,1217334 +2023-09-28,289.41000,293.56000,289.41000,290.32000,282.86600,0.59%,1016998 +2023-09-29,288.33000,288.87000,285.27000,286.07000,278.72600,-1.46%,1358470 +2023-10-02,285.71000,288.18000,283.57000,287.54000,280.15800,0.51%,978609 +2023-10-03,286.11000,286.88500,283.75000,284.41000,277.10800,-1.09%,989110 +2023-10-04,284.35000,285.56000,281.69500,285.08000,277.76100,0.24%,992930 +2023-10-05,285.30000,288.06000,283.05000,285.35000,278.02400,0.09%,1095384 +2023-10-06,285.92000,289.31000,285.11800,288.23000,280.83000,1.01%,1051166 +2023-10-09,287.18000,290.35000,286.99000,289.67000,282.23300,0.50%,762165 +2023-10-10,289.22000,292.42000,288.32000,291.76000,284.26900,0.72%,1071030 +2023-10-11,291.18000,294.77000,289.82000,294.45000,286.89000,0.92%,1220580 +2023-10-12,295.00000,298.31000,292.36000,295.80000,288.20600,0.46%,1527590 +2023-10-13,299.90000,307.31000,299.90000,305.09000,297.25700,3.14%,2387924 +2023-10-16,306.99000,312.71000,305.97000,312.13000,304.11700,2.31%,2282988 +2023-10-17,314.00000,316.14000,309.80700,310.60000,302.62600,-0.49%,1183392 +2023-10-18,313.57000,315.00000,309.90000,311.94000,303.93100,0.43%,1049408 +2023-10-19,311.29000,313.53700,306.83000,310.17000,302.20700,-0.57%,1190353 +2023-10-20,310.44000,312.02000,306.04000,306.78000,298.90400,-1.09%,1263136 +2023-10-23,306.41000,306.70000,300.17500,301.05000,293.32100,-1.87%,1595064 +2023-10-24,303.10000,307.80000,302.51000,304.64000,296.81900,1.19%,864427 +2023-10-25,305.14000,305.66000,300.41000,303.89000,296.08800,-0.25%,1144605 +2023-10-26,302.08000,305.73000,301.59800,304.22000,296.41000,0.11%,968986 +2023-10-27,303.24000,304.21000,301.38700,303.24000,295.45500,-0.32%,1269800 +2023-10-30,303.97000,306.46000,301.78000,305.22000,297.38400,0.65%,1725228 +2023-10-31,307.20000,310.09000,306.15000,309.20000,301.26200,1.30%,1592539 +2023-11-01,307.75000,311.84000,305.65000,309.41000,301.46600,0.07%,1755410 +2023-11-02,306.31000,319.92000,306.31000,318.89000,310.70300,3.06%,2231573 +2023-11-03,317.71000,319.25000,310.48000,310.65000,302.67500,-2.58%,1580423 +2023-11-06,311.19000,315.34000,302.23000,306.84000,298.96200,-1.23%,2272612 +2023-11-07,307.71000,307.79800,293.30000,295.03000,287.45600,-3.85%,3558072 +2023-11-08,296.48000,298.68000,293.91000,295.35000,287.76700,0.11%,1565745 +2023-11-09,295.55000,296.84000,288.51000,288.91000,281.49300,-2.18%,1389668 +2023-11-10,289.24000,294.00000,286.46000,293.21000,285.68200,1.49%,1224704 +2023-11-13,293.73000,295.99000,291.72000,294.12000,286.56900,0.31%,1002933 +2023-11-14,293.19000,294.61000,285.29000,290.08000,282.63300,-1.37%,2766769 +2023-11-15,289.96000,290.79000,281.03500,282.98000,275.71500,-2.45%,2401916 +2023-11-16,282.60000,284.50000,280.10000,282.24000,274.99400,-0.26%,1774317 +2023-11-17,282.97000,282.97000,277.05600,282.56000,275.30600,0.11%,1517505 +2023-11-20,281.38000,285.83000,281.38000,284.30000,277.00100,0.62%,1394884 +2023-11-21,285.21000,286.89000,280.72000,286.49000,279.13500,0.77%,1274465 +2023-11-22,286.59000,289.16000,285.95000,288.31000,280.90800,0.64%,905931 +2023-11-24,288.50000,290.78000,287.33000,287.85000,280.46000,-0.16%,416247 +2023-11-27,287.97000,289.65700,285.01000,286.26000,278.91100,-0.55%,1220239 +2023-11-28,287.03000,289.04000,285.35000,286.08000,278.73500,-0.06%,1437048 +2023-11-29,283.15000,287.60000,262.51000,262.87000,256.12100,-8.11%,7568667 +2023-11-30,263.89000,266.91000,259.42000,262.88000,256.13100,,7046791 +2023-12-01,263.96000,273.13000,263.79000,269.02000,262.11300,2.34%,3401904 +2023-12-04,268.25000,269.88000,261.10000,262.91000,256.16000,-2.27%,3027834 +2023-12-05,262.29000,262.71000,257.13000,257.78000,252.36000,-1.95%,3120987 +2023-12-06,258.70000,259.99000,255.77000,257.49000,252.07600,-0.11%,1954444 +2023-12-07,257.55000,258.50000,255.82500,257.94000,252.51700,0.17%,2919733 +2023-12-08,259.47000,259.70000,253.95000,258.80000,253.35900,0.33%,2781362 +2023-12-11,298.82000,303.69000,291.43000,301.97000,295.62100,16.68%,9029490 +2023-12-12,301.97000,301.97000,296.32000,296.71000,290.47200,-1.74%,2933261 +2023-12-13,296.97000,298.30000,293.38000,297.18000,290.93200,0.16%,2443794 +2023-12-14,293.49000,300.00000,290.39000,298.64000,292.36100,0.49%,2817466 +2023-12-15,297.02000,297.57000,288.93000,290.50000,284.39200,-2.73%,4357021 +2023-12-18,291.49000,293.76000,288.87500,292.07000,285.92900,0.54%,1364725 +2023-12-19,291.65000,294.40000,290.09000,294.32000,288.13200,0.77%,1180671 +2023-12-20,297.00000,299.39000,294.56000,295.85000,289.63000,0.52%,2105512 +2023-12-21,297.00000,299.28000,295.92000,297.24000,290.99100,0.47%,1089785 +2023-12-22,297.41000,299.75400,297.17000,298.09000,291.82300,0.29%,1167473 +2023-12-26,297.24000,300.85000,296.08000,300.12000,293.81000,0.68%,752499 +2023-12-27,299.77000,300.98000,297.95000,299.14000,292.85100,-0.33%,990981 +2023-12-28,299.65000,301.63000,299.29000,299.40000,293.10500,0.09%,825804 +2023-12-29,300.01000,300.73500,298.00000,299.45000,293.15400,0.02%,1187021 +2024-01-02,301.29000,311.01000,300.32000,310.10000,303.58000,3.56%,2881950 +2024-01-03,313.27000,313.87700,303.06000,303.66000,297.27600,-2.08%,3004595 +2024-01-04,305.09000,308.91000,304.31000,306.22000,299.78200,0.84%,1769806 +2024-01-05,307.46000,313.77000,306.84500,313.59000,306.99700,2.41%,1996397 +2024-01-08,314.00000,314.90000,308.75000,313.63000,307.03600,0.01%,1597909 +2024-01-09,313.70000,313.78000,308.14500,312.87000,306.29200,-0.24%,1215502 +2024-01-10,312.39000,312.39000,305.90000,307.72000,301.25000,-1.65%,1151698 +2024-01-11,307.54000,307.78500,304.83000,307.39000,300.92700,-0.11%,1226828 +2024-01-12,303.00000,306.70000,301.53000,305.01000,298.59700,-0.77%,1344442 +2024-01-16,305.58000,308.35500,303.00000,306.94000,300.48700,0.63%,1143968 +2024-01-17,308.23000,312.71000,307.73000,308.48000,301.99400,0.50%,1356532 +2024-01-18,301.62000,309.46000,299.27000,309.08000,302.58200,0.19%,2249374 +2024-01-19,309.84000,311.05000,301.00000,302.06000,295.70900,-2.27%,1760590 +2024-01-22,302.16000,306.89000,301.05000,305.03000,298.61700,0.98%,1234349 +2024-01-23,304.95000,307.83500,303.25000,304.40000,298.00000,-0.21%,1032484 +2024-01-24,307.44000,309.59000,303.60000,304.50000,298.09800,0.03%,1325232 +2024-01-25,297.00000,301.24000,291.44000,298.57000,292.29300,-1.95%,2464258 +2024-01-26,299.59000,301.69000,297.54000,297.82000,291.55800,-0.25%,1157596 +2024-01-29,297.00000,298.98000,295.60000,298.88000,292.59600,0.36%,1219236 +2024-01-30,299.77000,300.97000,296.95500,298.95000,292.66500,0.02%,1080033 +2024-01-31,300.14000,303.06000,295.54000,300.95000,294.62300,0.67%,2463538 +2024-02-01,303.63000,309.06500,301.73000,307.32000,300.85900,2.12%,2981893 +2024-02-02,315.84000,328.37000,315.05000,323.84000,317.03100,5.38%,3376579 +2024-02-05,327.36000,330.81000,321.00000,321.27000,314.51500,-0.79%,2305477 +2024-02-06,322.00000,329.27000,321.52000,327.58000,320.69300,1.96%,1857980 +2024-02-07,329.48000,333.86000,328.75500,330.55000,323.60000,0.91%,1809975 +2024-02-08,330.51000,333.50000,329.91000,332.29000,325.30400,0.53%,1417040 +2024-02-09,331.61000,335.83000,330.67000,334.93000,327.88800,0.79%,1508331 +2024-02-12,334.53000,337.88000,333.16000,337.25000,330.15900,0.69%,1021076 +2024-02-13,337.00000,341.96000,336.08000,337.42000,330.32600,0.05%,1140821 +2024-02-14,338.90000,340.06000,335.63000,338.61000,331.49100,0.35%,1198366 +2024-02-15,342.00000,342.05000,337.40000,339.20000,332.06800,0.17%,1572277 +2024-02-16,340.18000,342.74000,338.54000,341.09000,333.91900,0.56%,1282607 +2024-02-20,340.44000,344.42000,340.04000,341.35000,334.17300,0.08%,1624923 +2024-02-21,342.03000,344.37500,339.71000,343.38000,336.16100,0.59%,1396187 +2024-02-22,344.06000,344.19000,341.21000,342.16000,334.96600,-0.36%,1373983 +2024-02-23,343.16000,345.66000,341.38000,344.24000,337.00300,0.61%,998845 +2024-02-26,344.74000,347.13500,342.14000,342.31000,335.11300,-0.56%,2311185 +2024-02-27,342.00000,345.24000,340.55000,340.74000,333.57600,-0.46%,1697099 +2024-02-28,340.44000,340.44000,332.51000,335.13000,328.08400,-1.65%,1981188 +2024-02-29,335.06000,336.72000,331.01500,336.14000,329.07300,0.30%,2184997 +2024-03-01,336.00000,336.00000,330.71000,332.96000,325.96000,-0.95%,1473261 +2024-03-04,332.62000,338.74000,331.78000,336.80000,329.71900,1.15%,1294105 +2024-03-05,336.21000,336.97000,332.01000,332.73000,327.10500,-1.21%,1468188 +2024-03-06,333.43000,340.84000,333.43000,339.82000,334.07500,2.13%,2449796 +2024-03-07,343.76000,347.99000,338.73000,342.74000,336.94600,0.86%,2072799 +2024-03-08,342.03000,345.85000,340.85500,341.79000,336.01200,-0.28%,1485394 +2024-03-11,340.87000,344.43000,339.62000,342.27000,336.48400,0.14%,1325417 +2024-03-12,342.08000,345.05000,341.00000,343.94000,338.12600,0.49%,1222106 +2024-03-13,345.80000,349.12700,344.44000,348.72000,342.82500,1.39%,1435433 +2024-03-14,348.51000,350.21500,347.39000,349.51000,343.60100,0.23%,1403837 +2024-03-15,346.03000,353.10000,345.85000,352.05000,346.09800,0.73%,3818806 +2024-03-18,350.51000,354.15500,349.93200,352.63000,346.66900,0.16%,1499138 +2024-03-19,353.98000,354.43000,351.31000,352.37000,346.41300,-0.07%,1134633 +2024-03-20,351.55000,354.77500,351.08000,353.83000,347.84800,0.41%,1049410 +2024-03-21,354.11000,355.35000,352.71000,353.72000,347.74000,-0.03%,1290842 +2024-03-22,353.67000,355.77000,351.32500,351.78000,345.83300,-0.55%,1102279 +2024-03-25,353.08000,355.80800,352.29500,355.55000,349.53900,1.07%,1033993 +2024-03-26,355.04000,359.83000,354.54000,357.73000,351.68200,0.61%,1205133 +2024-03-27,359.99000,364.71000,359.44500,363.34000,357.19800,1.57%,1467557 +2024-03-28,363.95000,365.71000,363.15000,363.19000,357.05000,-0.04%,1162695 +2024-04-01,362.69000,364.35000,359.93100,364.08000,357.92500,0.25%,1016303 +2024-04-02,359.95000,364.65000,359.09000,363.09000,356.95200,-0.27%,2020910 +2024-04-03,364.37000,364.52000,360.33000,361.07000,354.96600,-0.56%,1565791 +2024-04-04,364.11000,364.14000,359.83300,360.37000,354.27800,-0.19%,1137212 +2024-04-05,360.84000,364.26000,359.37000,362.45000,356.32300,0.58%,991825 +2024-04-08,360.89000,361.87000,357.33500,357.98000,351.92800,-1.23%,1612153 +2024-04-09,359.47000,360.46000,356.38000,357.48000,351.43700,-0.14%,1127863 +2024-04-10,356.25000,359.72000,355.51000,357.84000,351.79100,0.10%,1005709 +2024-04-11,357.39000,358.34000,352.65000,353.08000,347.11100,-1.33%,1081147 +2024-04-12,351.78000,353.33000,348.50000,349.84000,343.92600,-0.92%,1442009 +2024-04-15,354.12000,355.12000,347.46000,348.90000,343.00200,-0.27%,1356979 +2024-04-16,356.13000,356.13000,346.44000,346.85000,340.98600,-0.59%,1799903 +2024-04-17,346.86000,349.93000,345.78000,346.08000,340.22900,-0.22%,1426524 +2024-04-18,349.71000,353.38300,347.00000,348.78000,342.88400,0.78%,1621669 +2024-04-19,351.28000,352.80000,348.02000,352.39000,346.43300,1.04%,1305066 +2024-04-22,352.75000,356.38500,352.64500,353.18000,347.20900,0.22%,1404009 +2024-04-23,354.00000,357.21000,351.89000,352.65000,346.68800,-0.15%,1188492 +2024-04-24,351.04000,353.99000,350.06000,352.28000,346.32500,-0.10%,1120735 +2024-04-25,352.56000,355.86000,352.36500,354.51000,348.51700,0.63%,922193 +2024-04-26,352.50000,355.15000,351.41500,354.47000,348.47800,-0.01%,830527 +2024-04-29,354.02000,358.23000,354.02000,356.44000,350.41400,0.56%,1144263 +2024-04-30,356.59000,357.95000,355.70000,357.04000,351.00400,0.17%,1216228 +2024-05-01,349.97000,359.36000,348.43000,357.18000,351.14200,0.04%,1904491 +2024-05-02,360.00000,361.71000,342.68400,344.50000,338.67600,-3.55%,3108825 +2024-05-03,342.29000,343.65000,334.71500,341.50000,335.72700,-0.87%,2413548 +2024-05-06,342.46000,344.38000,339.44500,342.41000,336.62100,0.27%,1339270 +2024-05-07,343.50000,347.06000,343.20000,346.70000,340.83900,1.25%,1567974 +2024-05-08,348.59000,348.79000,345.44000,347.35000,341.47800,0.19%,1355254 +2024-05-09,347.60000,351.30000,346.47000,350.97000,345.03700,1.04%,1388775 +2024-05-10,351.60000,352.02000,347.35000,348.39000,342.50000,-0.74%,1675308 +2024-05-13,347.70000,349.97000,346.84000,349.14000,343.23800,0.22%,1361062 +2024-05-14,348.47000,351.15000,345.65000,346.42000,340.56400,-0.78%,1852987 +2024-05-15,345.00000,345.61500,342.08000,343.28000,337.47700,-0.91%,2244544 +2024-05-16,343.91000,344.80000,338.16000,339.26000,333.52500,-1.17%,2275031 +2024-05-17,338.71000,339.36000,334.23000,338.71000,332.98400,-0.16%,2010294 +2024-05-20,338.55000,338.60000,332.23000,333.37000,327.73400,-1.58%,1306751 +2024-05-21,334.99000,338.81000,333.95500,336.38000,330.69300,0.90%,1176040 +2024-05-22,335.43000,337.38000,334.17000,336.47000,330.78200,0.03%,968784 +2024-05-23,335.72000,339.43000,335.48000,337.83000,332.11900,0.40%,1510860 +2024-05-24,338.92000,338.92000,331.05000,332.61000,326.98700,-1.55%,1311594 +2024-05-28,332.87000,335.65000,331.62000,333.21000,327.57700,0.18%,1445841 +2024-05-29,331.32000,334.32000,329.31000,332.92000,327.29200,-0.09%,2931143 +2024-05-30,331.54000,334.70000,330.63000,331.00000,325.40400,-0.58%,3686558 +2024-05-31,332.98000,344.67000,331.53000,344.62000,338.79400,4.11%,3915510 +2024-06-03,340.61000,344.73000,339.22000,341.49000,335.71700,-0.91%,1500548 +2024-06-04,338.25000,338.25000,331.27000,337.06000,332.73800,-1.30%,1654853 +2024-06-05,337.62000,338.58000,329.52000,334.18000,329.89500,-0.85%,1552024 +2024-06-06,334.14000,339.49000,333.43000,337.91000,333.57700,1.12%,1632273 +2024-06-07,338.44000,341.40000,336.92000,338.10000,333.76500,0.06%,1208098 +2024-06-10,337.51000,339.56000,336.20000,338.65000,334.30800,0.16%,1002682 +2024-06-11,337.81000,339.67000,335.77000,337.94000,333.60700,-0.21%,896521 +2024-06-12,338.08000,339.00000,333.94000,336.05000,331.74100,-0.56%,1249626 +2024-06-13,334.38000,337.63000,329.50000,334.15000,329.86600,-0.57%,1177567 +2024-06-14,332.49000,334.81000,328.61000,333.29000,329.01700,-0.26%,907518 +2024-06-17,331.38000,334.11000,329.28000,333.90000,329.61900,0.18%,1157006 +2024-06-18,335.56000,337.55000,333.44500,334.80000,330.50700,0.27%,1206235 +2024-06-20,334.80000,338.15000,331.35000,337.88000,333.54800,0.92%,1692630 +2024-06-21,334.83000,340.00000,334.61000,339.98000,335.62100,0.62%,4076118 +2024-06-24,342.16000,345.95500,340.11000,343.14000,338.74000,0.93%,1276146 +2024-06-25,343.98000,344.37000,337.31000,338.80000,334.45600,-1.26%,1268078 +2024-06-26,338.59000,338.59000,332.91000,337.58000,333.25200,-0.36%,1491555 +2024-06-27,336.95000,336.95000,331.40500,334.15000,329.86600,-1.02%,1300760 +2024-06-28,339.50000,340.00000,328.26000,330.57000,326.33100,-1.07%,2645258 +2024-07-01,330.58000,335.00000,325.83000,326.27000,322.08700,-1.30%,1386265 +2024-07-02,326.96000,327.33500,324.22000,325.91000,321.73100,-0.11%,1056374 +2024-07-03,327.42000,327.89000,321.69000,325.43000,321.25700,-0.15%,900742 +2024-07-05,324.53000,325.01000,316.55000,319.12000,315.02800,-1.94%,1611976 +2024-07-08,320.09000,324.02000,318.01500,323.78000,319.62800,1.46%,1753494 +2024-07-09,322.20000,328.69000,319.67000,328.37000,324.16000,1.42%,1379456 +2024-07-10,329.51000,332.81000,323.27000,329.91000,325.68000,0.47%,1981992 +2024-07-11,327.01000,333.84000,327.01000,333.56000,329.28300,1.11%,1144007 +2024-07-12,333.56000,335.61000,330.53000,334.79000,330.49700,0.37%,820208 +2024-07-15,336.60000,338.77000,330.55000,331.42000,327.17100,-1.01%,1266462 +2024-07-16,333.83000,342.46000,333.83000,339.71000,335.35400,2.50%,1166652 +2024-07-17,339.59000,345.49000,339.39000,344.76000,340.33900,1.49%,1441943 +2024-07-18,343.06000,347.37000,340.46000,340.52000,336.15400,-1.23%,1028831 +2024-07-19,343.67000,343.67000,335.53000,335.84000,331.53400,-1.37%,1169194 +2024-07-22,335.76000,338.08000,334.59000,335.79000,331.48500,-0.01%,756286 +2024-07-23,336.05000,337.31000,333.79000,336.17000,331.86000,0.11%,603380 +2024-07-24,337.67000,342.71000,334.93000,342.21000,337.82200,1.80%,1029808 +2024-07-25,343.99000,349.27000,340.45000,341.15000,336.77600,-0.31%,775038 +2024-07-26,342.69000,346.66000,342.49000,343.64000,339.23400,0.73%,1135664 +2024-07-29,343.65000,348.46000,343.07500,346.54000,342.09700,0.84%,1021540 +2024-07-30,346.01000,355.56000,346.01000,352.77000,348.24700,1.80%,909724 +2024-07-31,349.25000,354.00000,347.62000,348.67000,344.19900,-1.16%,1466143 +2024-08-01,336.00000,339.15000,324.55000,332.60000,328.33500,-4.61%,2495507 +2024-08-02,333.27000,338.70000,321.51000,337.33000,333.00500,1.42%,3193740 +2024-08-05,337.71000,339.68000,321.36000,325.71000,321.53400,-3.44%,2507392 +2024-08-06,323.69000,329.91000,323.14500,329.29000,325.06800,1.10%,2441879 +2024-08-07,329.90000,335.39000,325.75000,329.01000,324.79100,-0.09%,1933697 +2024-08-08,329.06000,337.27000,328.27500,335.02000,330.72400,1.83%,1164913 +2024-08-09,333.80000,338.00000,333.07500,336.14000,331.83000,0.33%,969003 +2024-08-12,330.96000,331.78000,326.46000,328.10000,323.89300,-2.39%,1720518 +2024-08-13,328.74000,333.38000,328.45500,332.72000,328.45400,1.41%,1057580 +2024-08-14,335.00000,337.10000,332.75000,334.90000,330.60600,0.66%,621091 +2024-08-15,337.48000,337.99000,332.90000,336.70000,332.38300,0.54%,1003065 +2024-08-16,336.82000,342.91000,335.74000,342.32000,337.93100,1.67%,865340 +2024-08-19,342.68000,343.70000,341.26000,342.33000,337.94100,,907568 +2024-08-20,341.70000,344.40000,339.68000,342.60000,338.20700,0.08%,900770 +2024-08-21,343.99000,345.00000,340.21500,342.40000,338.01000,-0.06%,694537 +2024-08-22,343.19000,346.82000,338.82400,346.47000,342.02800,1.19%,733990 +2024-08-23,347.50000,354.49000,346.15000,353.99000,349.45100,2.17%,1425818 +2024-08-26,354.69000,356.83500,352.25000,353.94000,349.40200,-0.01%,1361100 +2024-08-27,354.75000,355.51000,352.38500,353.89000,349.35200,-0.01%,1058167 +2024-08-28,356.51000,359.82000,354.05200,357.93000,353.34100,1.14%,1314617 +2024-08-29,360.09000,361.71000,355.12000,361.06000,356.43000,0.87%,1024703 +2024-08-30,360.72000,362.51500,359.92000,361.81000,357.17100,0.21%,1148195 +2024-09-03,362.28000,367.08000,360.71000,365.48000,360.79400,1.01%,1433539 +2024-09-04,366.40000,370.64000,364.01000,366.64000,363.32100,0.32%,1027069 +2024-09-05,362.06000,364.41000,348.80000,355.12000,351.90500,-3.14%,2528316 +2024-09-06,357.46000,359.46000,352.99000,353.49000,350.29000,-0.46%,2363544 +2024-09-09,356.55000,359.32000,351.45000,357.61000,354.37300,1.17%,1102418 +2024-09-10,358.51000,360.61000,355.65000,358.10000,354.85800,0.14%,868399 +2024-09-11,356.85000,358.21000,350.43000,357.78000,354.54100,-0.09%,748689 +2024-09-12,357.26000,362.66000,355.16000,362.17000,358.89100,1.23%,962242 +2024-09-13,362.17000,368.16000,360.76500,364.72000,361.41800,0.70%,882661 +2024-09-16,367.51000,370.82500,365.58000,366.85000,363.52900,0.58%,668049 +2024-09-17,364.66000,366.90600,354.64000,356.23000,353.00500,-2.89%,863318 +2024-09-18,356.23000,362.25000,354.85500,355.39000,352.17300,-0.24%,824419 +2024-09-19,357.16000,358.83000,354.77000,357.26000,354.02600,0.53%,753277 +2024-09-20,356.75000,358.91000,352.01000,356.14000,352.91600,-0.31%,2900933 +2024-09-23,357.03000,358.71100,354.59000,354.94000,351.72700,-0.34%,807831 +2024-09-24,354.39000,355.44000,350.00000,353.17000,349.97300,-0.50%,968058 +2024-09-25,354.99000,355.34000,347.73500,348.86000,345.70200,-1.22%,892513 +2024-09-26,344.82000,346.52000,342.01000,344.99000,341.86700,-1.11%,1663131 +2024-09-27,345.53000,351.11000,344.99000,347.70000,344.55200,0.79%,1379580 +2024-09-30,349.68000,349.68000,343.99000,346.44000,343.30400,-0.36%,1294763 +2024-10-01,345.98000,351.63000,344.58500,348.09000,344.93900,0.48%,1005826 +2024-10-02,348.46000,348.91000,339.81000,340.71000,337.62600,-2.12%,1627864 +2024-10-03,340.92000,342.29500,337.48000,340.56000,337.47700,-0.04%,1145932 +2024-10-04,341.18000,342.21000,339.32000,341.70000,338.60700,0.33%,720032 +2024-10-07,339.98000,342.90000,338.69000,340.27000,337.19000,-0.42%,851903 +2024-10-08,341.72000,345.13000,339.27100,343.93000,340.81700,1.08%,1127736 +2024-10-09,344.30000,347.63000,342.62000,346.72000,343.58100,0.81%,846650 +2024-10-10,347.53000,350.93000,346.19000,350.50000,347.32700,1.09%,800612 +2024-10-11,351.37000,354.99000,349.69000,350.30000,347.12900,-0.06%,786700 +2024-10-14,350.13000,352.20000,348.36000,351.45000,348.26900,0.33%,952477 +2024-10-15,348.50000,355.00000,344.15000,348.84000,345.68200,-0.74%,1317766 +2024-10-16,348.84000,358.88000,348.84000,358.58000,355.33400,2.79%,970346 +2024-10-17,351.41000,358.72000,350.00000,353.12000,349.92300,-1.52%,1614441 +2024-10-18,353.55000,353.55000,335.96000,336.00000,332.95800,-4.85%,2712344 +2024-10-21,333.32000,333.32000,318.23500,320.23000,317.33100,-4.69%,4638585 +2024-10-22,320.18000,322.29000,315.09000,317.46000,314.58600,-0.87%,2636374 +2024-10-23,316.86000,320.73000,315.00000,317.57000,314.69500,0.03%,1352849 +2024-10-24,318.67000,322.44000,318.05000,318.24000,315.35900,0.21%,1646767 +2024-10-25,319.07000,321.34000,315.51000,316.85000,313.98200,-0.44%,1390535 +2024-10-28,317.26000,318.25000,313.59500,314.92000,312.06900,-0.61%,1545549 +2024-10-29,314.83000,315.11000,307.86000,308.23000,305.44000,-2.12%,2556345 +2024-10-30,308.00000,316.53000,308.00000,312.89000,310.05800,1.51%,2412074 +2024-10-31,333.38000,342.39000,313.95000,314.81000,311.96000,0.61%,3506849 +2024-11-01,313.30000,318.75000,306.66000,316.49000,313.62500,0.53%,2810769 +2024-11-04,316.72000,317.97500,311.40000,312.32000,309.49300,-1.32%,1695664 +2024-11-05,312.24000,318.79000,311.26000,318.39000,315.50800,1.94%,2046365 +2024-11-06,324.84000,326.04000,308.58000,315.22000,312.36600,-1.00%,2655277 +2024-11-07,316.50000,321.49000,314.67500,319.49000,316.59800,1.35%,1752683 +2024-11-08,319.69000,321.75000,317.48000,319.77000,316.87500,0.09%,1315168 +2024-11-11,342.52000,347.62200,339.72000,343.06000,339.95400,7.28%,2585840 +2024-11-12,342.00000,346.73000,339.48000,339.87000,336.79300,-0.93%,2244581 +2024-11-13,339.15000,340.70000,331.06000,332.04000,329.03400,-2.30%,1675469 +2024-11-14,331.50000,332.01500,322.73000,323.88000,320.94800,-2.46%,1826974 +2024-11-15,323.06000,324.77000,316.77000,321.52000,318.60900,-0.73%,1650180 +2024-11-18,321.25000,323.65000,320.55000,322.45000,319.53100,0.29%,1194622 +2024-11-19,320.00000,327.09000,319.18000,322.50000,319.58100,0.02%,1322790 +2024-11-20,322.69000,324.39000,319.44000,323.39000,320.46300,0.28%,1527324 +2024-11-21,324.92000,331.07000,322.21000,330.07000,327.08200,2.07%,1520437 +2024-11-22,330.34000,330.94000,325.47000,328.45000,325.47700,-0.49%,1475200 +2024-11-25,330.80000,335.14000,330.07000,333.01000,329.99500,1.39%,2588568 +2024-11-26,333.70000,335.23000,329.67000,335.00000,331.96700,0.60%,1695335 +2024-11-27,335.44000,340.14000,333.79000,336.50000,333.45400,0.45%,1770192 +2024-11-29,335.21000,339.60000,335.01000,337.80000,334.74200,0.39%,900380 +2024-12-02,336.17000,338.78000,334.89000,337.06000,334.00900,-0.22%,1107929 +2024-12-03,338.77000,339.30500,334.13000,334.90000,331.86800,-0.64%,1524659 +2024-12-04,333.30000,336.54500,329.84000,330.12000,328.51900,-1.43%,1523741 +2024-12-05,329.02000,330.26000,321.89000,322.61000,321.04500,-2.27%,1460391 +2024-12-06,323.47000,323.91500,315.10000,317.81000,316.26900,-1.49%,1746122 +2024-12-09,319.23000,320.11000,313.07000,319.15000,317.60200,0.42%,2146091 +2024-12-10,319.15000,319.53000,310.59000,311.37000,309.86000,-2.44%,2610470 +2024-12-11,308.60000,309.83500,293.62000,294.03000,292.60400,-5.57%,4301004 +2024-12-12,293.00000,296.83000,282.27000,282.96000,281.58800,-3.76%,4474066 +2024-12-13,282.37000,286.00000,279.88000,281.86000,280.49300,-0.39%,3277306 +2024-12-16,281.92000,283.70000,271.88000,273.26000,271.93500,-3.05%,4009271 +2024-12-17,263.67000,270.67800,262.03000,265.59000,264.30200,-2.81%,4483128 +2024-12-18,276.45000,284.29000,272.24000,282.41000,281.04000,6.33%,4913398 +2024-12-19,280.87000,284.67500,270.22000,274.80000,273.46700,-2.69%,3826881 +2024-12-20,276.60000,280.37000,273.26000,276.92000,275.57700,0.77%,3481214 +2024-12-23,275.91000,282.30000,273.11000,281.63000,280.26400,1.70%,1945416 +2024-12-24,280.09000,280.75000,277.03000,280.06000,278.70200,-0.56%,669265 +2024-12-26,280.06000,281.87000,278.13000,281.58000,280.21400,0.54%,1090241 +2024-12-27,280.04000,282.78000,276.60000,278.71000,277.35800,-1.02%,976968 +2024-12-30,277.71000,277.71000,273.58100,275.14000,273.80600,-1.28%,1271115 +2024-12-31,276.00000,277.99000,273.85000,276.14000,274.80100,0.36%,1222384 +2025-01-02,278.82000,278.99000,274.05000,274.49000,273.15900,-0.60%,1020311 +2025-01-03,275.53000,282.02000,273.73000,280.70000,279.33900,2.26%,1333151 +2025-01-06,278.57000,284.25000,278.01000,279.66000,278.30400,-0.37%,1373729 +2025-01-07,281.38000,282.94000,278.19000,279.93000,278.57200,0.10%,1033470 +2025-01-08,278.30000,279.58000,276.00000,279.32000,277.96500,-0.22%,1013335 +2025-01-10,277.06000,281.69000,275.00000,278.99000,277.63700,-0.12%,1527171 +2025-01-13,281.31000,282.70000,279.70000,282.45000,281.08000,1.24%,1892529 +2025-01-14,282.00000,285.70000,280.85000,285.03000,283.64800,0.91%,2173540 +2025-01-15,284.25000,285.23800,280.15000,284.58000,283.20000,-0.16%,1711969 +2025-01-16,280.07000,281.64500,275.46000,280.97000,279.60700,-1.27%,2013297 +2025-01-17,281.09000,286.39000,279.47000,283.99000,282.61300,1.07%,1899951 +2025-01-21,283.99000,288.60000,283.00000,288.59000,287.19000,1.62%,1634384 +2025-01-22,287.18000,290.79500,285.68500,289.04000,287.63800,0.16%,1383996 +2025-01-23,291.83000,296.60000,288.67000,294.99000,293.55900,2.06%,1693119 +2025-01-24,294.30000,298.00000,293.28000,293.64000,292.21600,-0.46%,1398100 +2025-01-27,295.00000,306.43000,294.75000,305.72000,304.23700,4.11%,1918097 +2025-01-28,306.12000,308.64000,301.14000,302.82000,301.35100,-0.95%,1610316 +2025-01-29,303.29000,305.76000,301.47000,303.31000,301.83900,0.16%,1793785 +2025-01-30,275.00000,282.99000,268.99000,282.98000,281.60800,-6.70%,5487862 +2025-01-31,284.71000,299.72000,282.03000,294.21000,292.78300,3.97%,3531997 +2025-02-03,292.12000,302.33500,290.74000,292.46000,291.04200,-0.59%,1966351 +2025-02-04,289.32000,296.00000,286.70000,291.46000,290.04600,-0.34%,1836864 +2025-02-05,290.64000,293.83000,288.86000,293.31000,291.88700,0.63%,1781814 +2025-02-06,289.49000,291.18000,286.11500,287.23000,285.83700,-2.07%,1820775 +2025-02-07,288.24000,289.71000,285.26500,286.71000,285.31900,-0.18%,1271914 +2025-02-10,288.40000,293.83000,286.92500,292.82000,291.40000,2.13%,2125909 +2025-02-11,292.00000,295.61000,290.70000,295.24000,293.80800,0.83%,1202795 +2025-02-12,295.61000,302.97000,290.18000,292.69000,291.27000,-0.86%,1712699 +2025-02-13,293.72000,300.57000,293.33000,299.82000,298.36600,2.44%,1670815 +2025-02-14,299.12000,301.59900,291.85000,292.32000,290.90200,-2.50%,1579582 +2025-02-18,291.33000,296.70000,288.49000,294.75000,293.32000,0.83%,1791198 +2025-02-19,294.18000,299.63000,293.32000,297.23000,295.78800,0.84%,1734597 +2025-02-20,296.19000,301.66000,296.19000,299.68000,298.22700,0.82%,1269997 +2025-02-21,294.49000,304.01000,293.84700,299.81000,298.35600,0.04%,2213915 +2025-02-24,298.74000,303.33000,294.01000,301.02000,299.56000,0.40%,2494819 +2025-02-25,302.21000,315.16000,301.31000,313.90000,312.37800,4.28%,3039591 +2025-02-26,310.45000,312.97000,303.37000,305.34000,303.85900,-2.73%,1910799 +2025-02-27,307.16000,309.22500,302.63000,302.92000,301.45100,-0.79%,1729067 +2025-02-28,303.45000,309.09000,302.62000,308.85000,307.35200,1.96%,2025669 +2025-03-03,308.12000,314.65000,307.11000,311.51000,309.99900,0.86%,2036290 +2025-03-04,312.28000,317.37000,308.40000,308.86000,307.36200,-0.85%,1547301 +2025-03-05,305.87000,312.23000,305.76000,309.83000,309.83000,0.31%,1313843 +2025-03-06,309.57000,317.11500,308.18500,315.63000,315.63000,1.87%,1607580 +2025-03-07,314.14000,325.21000,313.90000,321.02000,321.02000,1.71%,2193493 +2025-03-10,321.90000,332.90000,319.19000,326.68000,326.68000,1.76%,2738759 +2025-03-11,327.65000,327.65000,316.33000,317.87000,317.87000,-2.70%,1963989 +2025-03-12,316.93000,318.98000,307.77000,311.05000,311.05000,-2.15%,1844116 +2025-03-13,312.46000,315.06000,309.70000,311.99000,311.99000,0.30%,1463357 +2025-03-14,310.35000,315.72600,309.55000,312.90000,312.90000,0.29%,1352653 +2025-03-17,313.05000,318.18000,312.05000,316.80000,316.80000,1.25%,1139455 +2025-03-18,318.69000,322.98000,316.39000,322.43000,322.43000,1.78%,1348455 +2025-03-19,320.81000,323.00000,317.28000,320.83000,320.83000,-0.50%,1432112 +2025-03-20,321.00000,324.06000,319.24000,321.39000,321.39000,0.17%,1181010 +2025-03-21,321.71000,324.00000,316.01000,316.65000,316.65000,-1.47%,3554964 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/CNC-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/CNC-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..9f6b129a6135394501fcc6faf838d9b218f0dee7 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/CNC-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,35.25500,35.53000,34.99000,35.05500,35.05500,-0.57%,1615846 +2015-03-25,35.17500,35.51500,34.35500,34.41500,34.41500,-1.83%,1691274 +2015-03-26,34.08500,34.29500,32.61500,34.09500,34.09500,-0.93%,3513076 +2015-03-27,34.20500,34.76500,34.20500,34.61000,34.61000,1.51%,1450344 +2015-03-30,35.48000,35.83000,35.28500,35.61500,35.61500,2.90%,2076710 +2015-03-31,35.50000,35.62500,35.22500,35.34500,35.34500,-0.76%,1980460 +2015-04-01,35.28000,35.37000,34.55000,35.23500,35.23500,-0.31%,1723444 +2015-04-02,35.23000,35.49000,35.04000,35.18000,35.18000,-0.16%,1993670 +2015-04-06,35.09000,35.44800,34.88500,35.30000,35.30000,0.34%,3093658 +2015-04-07,35.59000,35.91500,35.24000,35.26000,35.26000,-0.11%,1359564 +2015-04-08,35.33000,35.74000,35.29000,35.66000,35.66000,1.13%,1773258 +2015-04-09,35.62500,35.88000,35.16500,35.31000,35.31000,-0.98%,1340418 +2015-04-10,35.38500,35.52700,34.88000,35.08500,35.08500,-0.64%,1735812 +2015-04-13,35.09500,35.70000,35.05500,35.17500,35.17500,0.26%,1459896 +2015-04-14,35.20000,35.41500,34.56500,35.00000,35.00000,-0.50%,2074628 +2015-04-15,35.30000,35.32500,33.83300,33.89500,33.89500,-3.16%,3248716 +2015-04-16,34.32500,34.82000,34.32500,34.65000,34.65000,2.23%,2846306 +2015-04-17,34.50000,34.59000,33.85000,34.07500,34.07500,-1.66%,2041264 +2015-04-20,34.50000,35.04000,34.50000,34.90500,34.90500,2.44%,2949332 +2015-04-21,35.08000,35.64000,35.05000,35.39000,35.39000,1.39%,2590930 +2015-04-22,35.40000,35.53500,35.10000,35.45000,35.45000,0.17%,1553600 +2015-04-23,35.41000,36.34500,35.23500,36.27000,36.27000,2.31%,2137916 +2015-04-24,36.27500,36.89500,36.02500,36.83500,36.83500,1.56%,2828850 +2015-04-27,37.00000,37.13000,35.10000,35.39500,35.39500,-3.91%,4146898 +2015-04-28,35.89000,36.42500,33.89500,34.52000,34.52000,-2.47%,4604810 +2015-04-29,34.51500,34.51500,31.38500,31.97500,31.97500,-7.37%,8180844 +2015-04-30,31.96000,32.40000,30.92500,30.99500,30.99500,-3.06%,4469204 +2015-05-01,31.07500,31.62000,31.06500,31.45000,31.45000,1.47%,2498254 +2015-05-04,31.50000,32.61000,31.50000,32.41500,32.41500,3.07%,4135758 +2015-05-05,32.26000,32.46500,31.54500,31.65000,31.65000,-2.36%,2178820 +2015-05-06,31.77500,32.19000,31.45500,31.77500,31.77500,0.39%,1846054 +2015-05-07,31.64000,32.13500,31.64000,31.96000,31.96000,0.58%,1944640 +2015-05-08,32.26500,32.98000,32.26500,32.79000,32.79000,2.60%,2521618 +2015-05-11,32.79500,33.29500,32.79500,32.98000,32.98000,0.58%,3129296 +2015-05-12,32.80000,33.81000,32.67000,33.72500,33.72500,2.26%,3119366 +2015-05-13,33.90000,34.27500,33.61000,33.74500,33.74500,0.06%,2213448 +2015-05-14,34.09000,34.26000,33.90000,34.08000,34.08000,0.99%,1755366 +2015-05-15,34.16000,34.22900,33.66500,34.05500,34.05500,-0.07%,2380446 +2015-05-18,34.16000,34.98500,34.09000,34.88000,34.88000,2.42%,1733958 +2015-05-19,34.99000,35.46500,34.89500,35.18500,35.18500,0.87%,1686656 +2015-05-20,35.28000,35.73800,35.14500,35.47500,35.47500,0.82%,2231816 +2015-05-21,35.34500,35.86000,35.15000,35.79000,35.79000,0.89%,1467394 +2015-05-22,35.65500,35.96000,35.45000,35.55500,35.55500,-0.66%,1298142 +2015-05-26,35.53500,35.83800,35.34000,35.57000,35.57000,0.04%,2945752 +2015-05-27,35.73500,36.25000,35.64500,36.07500,36.07500,1.42%,2671442 +2015-05-28,36.00500,36.25000,35.68500,36.20500,36.20500,0.36%,2825288 +2015-05-29,36.25000,37.75000,35.72000,37.67000,37.67000,4.05%,11451978 +2015-06-01,37.78000,38.12500,37.21000,37.95000,37.95000,0.74%,4754444 +2015-06-02,37.85000,37.90500,36.66500,36.86000,36.86000,-2.87%,2571844 +2015-06-03,37.04000,37.21000,36.56500,36.78000,36.78000,-0.22%,2340356 +2015-06-04,36.58500,36.89000,36.26500,36.41000,36.41000,-1.01%,1574118 +2015-06-05,36.45000,36.81000,36.05000,36.69500,36.69500,0.78%,2237168 +2015-06-08,36.88000,37.19000,36.58500,36.62500,36.62500,-0.19%,2340190 +2015-06-09,36.59000,36.65500,35.91000,36.46500,36.46500,-0.44%,2137250 +2015-06-10,36.70000,37.16500,36.42000,36.95000,36.95000,1.33%,2133206 +2015-06-11,37.35000,38.04000,37.30500,37.89000,37.89000,2.54%,3529684 +2015-06-12,37.54500,38.23500,37.40000,37.69500,37.69500,-0.51%,2077554 +2015-06-15,37.64000,39.17500,37.47100,38.88000,38.88000,3.14%,3928496 +2015-06-16,38.93500,39.74000,38.91100,39.61000,39.61000,1.88%,2922188 +2015-06-17,39.83500,40.00000,39.12500,39.24500,39.24500,-0.92%,2024350 +2015-06-18,39.42000,39.97000,39.25500,39.53500,39.53500,0.74%,2388486 +2015-06-19,39.59000,40.21000,39.33000,39.74000,39.74000,0.52%,6807716 +2015-06-22,40.34000,40.73500,40.12000,40.16500,40.16500,1.07%,2156470 +2015-06-23,40.30500,40.42000,39.72000,39.94500,39.94500,-0.55%,2383970 +2015-06-24,39.94500,40.04000,39.08500,39.16000,39.16000,-1.97%,1853798 +2015-06-25,39.33500,40.90000,39.15500,40.74000,40.74000,4.03%,3464834 +2015-06-26,40.93500,41.09000,40.16500,40.18000,40.18000,-1.37%,2773640 +2015-06-29,39.73000,40.50500,39.40000,40.24500,40.24500,0.16%,2566118 +2015-06-30,40.65000,40.87000,40.00500,40.20000,40.20000,-0.11%,2435956 +2015-07-01,40.65500,40.85000,40.20000,40.45000,40.45000,0.62%,1800656 +2015-07-02,41.40000,41.50000,36.90500,37.22000,37.22000,-7.99%,17451092 +2015-07-06,37.01500,37.02500,34.05500,34.92000,34.92000,-6.18%,15044008 +2015-07-07,35.07500,35.74000,33.54500,35.11000,35.11000,0.54%,8465600 +2015-07-08,35.11500,36.14000,35.00000,35.34000,35.34000,0.66%,4878468 +2015-07-09,35.88000,36.14000,35.40500,35.42500,35.42500,0.24%,4174168 +2015-07-10,35.62500,36.52500,35.60000,36.45500,36.45500,2.91%,4345800 +2015-07-13,37.00000,37.14500,36.09500,36.50000,36.50000,0.12%,4456284 +2015-07-14,36.55500,37.10000,36.25500,36.95000,36.95000,1.23%,4174784 +2015-07-15,37.34000,37.84500,36.96500,37.26500,37.26500,0.85%,5129382 +2015-07-16,37.69500,37.69500,36.62500,37.31000,37.31000,0.12%,2644532 +2015-07-17,37.31500,37.73000,37.09500,37.58500,37.58500,0.74%,2277828 +2015-07-20,37.58500,37.60500,37.03000,37.30000,37.30000,-0.76%,2605838 +2015-07-21,36.13000,36.42500,35.25000,35.89000,35.89000,-3.78%,4724912 +2015-07-22,35.86500,36.22500,35.60500,35.69000,35.69000,-0.56%,3329580 +2015-07-23,36.00000,36.10500,35.21500,35.31000,35.31000,-1.06%,2839844 +2015-07-24,35.38000,35.64000,34.22000,34.52000,34.52000,-2.24%,3624918 +2015-07-27,34.64000,34.85500,34.39500,34.55000,34.55000,0.09%,4545474 +2015-07-28,35.14500,35.24700,33.72000,34.83500,34.83500,0.82%,6365352 +2015-07-29,34.99000,35.21500,34.25500,34.60500,34.60500,-0.66%,4415406 +2015-07-30,34.63500,35.04000,34.11500,34.96500,34.96500,1.04%,3043680 +2015-07-31,35.09000,35.68500,34.84500,35.06500,35.06500,0.29%,2843808 +2015-08-03,35.23000,35.84500,35.15000,35.48500,35.48500,1.20%,3047080 +2015-08-04,35.47000,35.62000,35.00500,35.24500,35.24500,-0.68%,2890884 +2015-08-05,35.50500,36.30500,35.42500,35.73000,35.73000,1.38%,2966758 +2015-08-06,35.91000,35.94000,34.98500,35.24500,35.24500,-1.36%,3431064 +2015-08-07,35.15500,35.77500,34.71000,35.75500,35.75500,1.45%,2968606 +2015-08-10,35.94000,36.04500,35.41500,35.84500,35.84500,0.25%,1798438 +2015-08-11,35.51500,36.05400,35.31000,35.52500,35.52500,-0.89%,2171168 +2015-08-12,35.39000,35.40500,34.06500,34.59500,34.59500,-2.62%,2974148 +2015-08-13,34.70000,35.39500,34.54000,35.04500,35.04500,1.30%,3112836 +2015-08-14,34.87500,35.25000,34.36500,34.72000,34.72000,-0.93%,2076728 +2015-08-17,34.46000,35.99000,34.12000,35.95000,35.95000,3.54%,2693228 +2015-08-18,35.76000,36.72500,35.66000,36.28000,36.28000,0.92%,2624884 +2015-08-19,36.01000,36.20500,35.32500,35.40000,35.40000,-2.43%,3203682 +2015-08-20,35.04500,35.23000,33.22300,33.28000,33.28000,-5.99%,3259440 +2015-08-21,32.93500,33.45500,31.91500,32.48500,32.48500,-2.39%,6380516 +2015-08-24,30.52500,31.89500,28.78500,30.41500,30.41500,-6.37%,5156922 +2015-08-25,31.83000,31.83000,30.25500,30.28500,30.28500,-0.43%,3134286 +2015-08-26,30.96500,31.50000,30.15500,31.42500,31.42500,3.76%,2786530 +2015-08-27,31.71000,31.91000,30.97000,31.61500,31.61500,0.60%,2687250 +2015-08-28,31.50500,31.74000,30.82500,31.26000,31.26000,-1.12%,3371466 +2015-08-31,31.25000,31.75000,30.83000,30.86000,30.86000,-1.28%,3727738 +2015-09-01,30.17500,30.45000,29.37000,29.66000,29.66000,-3.89%,5368304 +2015-09-02,30.01500,30.24000,29.44000,30.08500,30.08500,1.43%,2757682 +2015-09-03,30.24000,30.56500,29.83500,29.92000,29.92000,-0.55%,2768084 +2015-09-04,29.61000,30.27500,29.49500,29.97500,29.97500,0.18%,2287788 +2015-09-08,30.50500,31.01500,30.12500,30.93000,30.93000,3.19%,3005624 +2015-09-09,31.17500,31.44500,30.65500,30.73000,30.73000,-0.65%,2357102 +2015-09-10,30.68000,31.49500,30.57500,30.96000,30.96000,0.75%,3728674 +2015-09-11,30.65500,31.72500,30.63500,31.71500,31.71500,2.44%,2383046 +2015-09-14,31.71000,31.93500,31.43000,31.60000,31.60000,-0.36%,2057208 +2015-09-15,31.74000,31.77500,31.29000,31.66000,31.66000,0.19%,2102260 +2015-09-16,31.73500,32.08000,31.25500,31.92500,31.92500,0.84%,2312576 +2015-09-17,31.98000,32.44500,31.64500,31.93500,31.93500,0.03%,1947694 +2015-09-18,31.49000,32.00000,31.11500,31.17500,31.17500,-2.38%,4302706 +2015-09-21,31.53500,31.72000,30.84500,31.39500,31.39500,0.71%,2903618 +2015-09-22,30.99500,31.41000,30.65500,30.92500,30.92500,-1.50%,1975936 +2015-09-23,30.90500,31.61500,30.84500,31.39500,31.39500,1.52%,3183872 +2015-09-24,31.06500,31.25500,30.14800,30.75000,30.75000,-2.05%,2622734 +2015-09-25,30.99500,31.04000,29.23000,29.30500,29.30500,-4.70%,3646766 +2015-09-28,29.29500,29.30000,25.46500,26.33000,26.33000,-10.15%,7347794 +2015-09-29,26.33500,26.97000,25.96500,26.43500,26.43500,0.40%,5659488 +2015-09-30,26.95500,27.84500,26.84500,27.11500,27.11500,2.57%,3945908 +2015-10-01,27.03500,27.22500,26.54500,26.88500,26.88500,-0.85%,3585294 +2015-10-02,26.61500,28.00500,25.95500,27.98500,27.98500,4.09%,5405020 +2015-10-05,28.17000,28.48500,27.51800,27.74000,27.74000,-0.88%,4316418 +2015-10-06,27.68500,27.74000,26.01500,26.53500,26.53500,-4.34%,4665328 +2015-10-07,26.64000,26.99500,25.87500,26.95500,26.95500,1.58%,3501738 +2015-10-08,26.97500,27.60500,26.73000,27.47000,27.47000,1.91%,4537532 +2015-10-09,27.38500,28.81000,27.38500,28.67500,28.67500,4.39%,5618442 +2015-10-12,28.67500,29.02500,28.34500,28.64000,28.64000,-0.12%,3397698 +2015-10-13,28.66000,29.63500,28.50500,28.63000,28.63000,-0.03%,3420282 +2015-10-14,28.72000,29.24000,28.18500,28.38000,28.38000,-0.87%,3002056 +2015-10-15,28.00000,28.84000,27.59500,28.83500,28.83500,1.60%,2808376 +2015-10-16,28.92000,29.30400,28.74000,29.05000,29.05000,0.75%,2741190 +2015-10-19,29.02500,30.55300,28.98000,30.32500,30.32500,4.39%,3811868 +2015-10-20,30.37500,30.56000,29.78500,29.95500,29.95500,-1.22%,4237078 +2015-10-21,30.19000,30.32000,27.74500,29.15000,29.15000,-2.69%,5355044 +2015-10-22,28.92000,29.01000,27.00000,27.76500,27.76500,-4.75%,6096040 +2015-10-23,27.96000,28.73000,27.79300,28.62500,28.62500,3.10%,4536560 +2015-10-26,28.68000,29.16500,28.28500,29.02500,29.02500,1.40%,3559684 +2015-10-27,29.37000,30.65500,29.12500,30.42000,30.42000,4.81%,5995044 +2015-10-28,30.30000,30.63000,28.89000,30.55000,30.55000,0.43%,6097800 +2015-10-29,30.52000,31.00000,30.08500,30.21500,30.21500,-1.10%,3067932 +2015-10-30,30.27000,30.54500,29.70000,29.74000,29.74000,-1.57%,2597226 +2015-11-02,29.75000,30.77800,29.39000,30.46000,30.46000,2.42%,3160836 +2015-11-03,30.25500,30.77500,30.02500,30.68000,30.68000,0.72%,3394376 +2015-11-04,30.71500,30.74000,29.63000,30.38500,30.38500,-0.96%,3365406 +2015-11-05,30.37000,31.05000,30.24000,30.87000,30.87000,1.60%,2316348 +2015-11-06,30.57000,30.97000,30.31500,30.87500,30.87500,0.02%,2475118 +2015-11-09,30.68000,30.87000,30.26000,30.54000,30.54000,-1.09%,1833070 +2015-11-10,30.50000,30.76800,30.13000,30.42500,30.42500,-0.38%,1869174 +2015-11-11,30.62500,30.62500,29.53500,29.55000,29.55000,-2.88%,1842260 +2015-11-12,29.35500,29.43000,28.60500,28.63000,28.63000,-3.11%,2707418 +2015-11-13,28.48000,28.86000,27.86000,28.63500,28.63500,0.02%,4100092 +2015-11-16,28.57500,29.34500,28.47500,29.25500,29.25500,2.17%,2742906 +2015-11-17,29.29000,29.88000,28.94500,29.44000,29.44000,0.63%,2379302 +2015-11-18,29.44000,29.97000,29.05000,29.73500,29.73500,1.00%,2190852 +2015-11-19,29.11000,29.23000,26.96000,27.23500,27.23500,-8.41%,7964500 +2015-11-20,27.77500,29.37000,27.72500,28.71000,28.71000,5.42%,5061416 +2015-11-23,28.73500,29.39500,28.45500,28.48500,28.48500,-0.78%,2713408 +2015-11-24,28.27500,28.67000,28.16500,28.49000,28.49000,0.02%,3184110 +2015-11-25,28.58500,28.69600,28.28500,28.38000,28.38000,-0.39%,1682396 +2015-11-27,28.47500,29.52400,28.27000,29.36000,29.36000,3.45%,1774690 +2015-11-30,29.49500,29.63500,28.69000,28.87500,28.87500,-1.65%,3397410 +2015-12-01,29.16000,29.62500,28.74000,29.50500,29.50500,2.18%,3199510 +2015-12-02,29.50000,29.89000,29.07000,29.51000,29.51000,0.02%,3267898 +2015-12-03,29.60000,29.80000,28.37000,28.41500,28.41500,-3.71%,4022846 +2015-12-04,28.34000,29.55000,28.28000,29.34500,29.34500,3.27%,2944256 +2015-12-07,29.39500,29.50000,28.64000,28.87500,28.87500,-1.60%,2657416 +2015-12-08,28.69500,29.00000,28.35500,28.70000,28.70000,-0.61%,2744298 +2015-12-09,28.41500,28.98200,28.16000,28.76000,28.76000,0.21%,3759602 +2015-12-10,28.73000,29.25500,28.52000,28.73500,28.73500,-0.09%,3874650 +2015-12-11,28.44500,28.84000,28.26000,28.43500,28.43500,-1.04%,2087428 +2015-12-14,28.49500,28.97500,27.94500,28.40000,28.40000,-0.12%,2666428 +2015-12-15,28.66000,29.40500,28.47500,29.36000,29.36000,3.38%,4584866 +2015-12-16,29.65500,30.81500,29.51500,30.68500,30.68500,4.51%,6455550 +2015-12-17,30.72500,31.38500,30.62600,30.93000,30.93000,0.80%,6474292 +2015-12-18,31.08500,32.73500,31.08500,32.37500,32.37500,4.67%,10182088 +2015-12-21,32.32000,32.99000,32.10000,32.60000,32.60000,0.69%,6526574 +2015-12-22,32.90000,32.90000,32.19000,32.57500,32.57500,-0.08%,3858284 +2015-12-23,32.88000,33.20500,32.66300,32.89500,32.89500,0.98%,3731430 +2015-12-24,32.90000,33.05500,32.54000,32.78500,32.78500,-0.33%,1307200 +2015-12-28,32.73500,33.23000,32.32500,33.03000,33.03000,0.75%,2266336 +2015-12-29,33.16000,33.76500,33.09000,33.37000,33.37000,1.03%,2716020 +2015-12-30,33.37500,33.58000,32.95000,33.14500,33.14500,-0.67%,1908398 +2015-12-31,32.98500,33.34500,32.84800,32.90500,32.90500,-0.72%,2015860 +2016-01-04,32.30500,33.03000,32.30000,33.01500,33.01500,0.33%,3707892 +2016-01-05,33.03000,34.21000,33.03000,33.48500,33.48500,1.42%,5078014 +2016-01-06,33.17000,33.43500,32.61000,32.98500,32.98500,-1.49%,4040708 +2016-01-07,32.35500,32.75000,31.70500,31.78500,31.78500,-3.64%,2863586 +2016-01-08,31.95500,32.38000,31.14500,31.27500,31.27500,-1.60%,2918956 +2016-01-11,31.34500,31.34500,29.91500,30.41000,30.41000,-2.77%,4056680 +2016-01-12,30.71500,31.56000,30.68500,31.52000,31.52000,3.65%,4118374 +2016-01-13,31.53000,31.80500,30.15500,30.63000,30.63000,-2.82%,3867940 +2016-01-14,30.57500,31.31000,30.23000,31.29000,31.29000,2.15%,3625162 +2016-01-15,30.43500,30.82000,29.54500,30.45500,30.45500,-2.67%,3554696 +2016-01-19,30.85000,32.20500,30.51300,31.25500,31.25500,2.63%,4289046 +2016-01-20,30.59000,31.56500,28.93000,31.27000,31.27000,0.05%,5208132 +2016-01-21,31.28000,31.46000,29.77000,29.87500,29.87500,-4.46%,3407980 +2016-01-22,30.37000,31.58000,30.01000,31.54500,31.54500,5.59%,4264800 +2016-01-25,31.43500,31.49000,30.56500,30.69000,30.69000,-2.71%,3695206 +2016-01-26,30.36000,30.56000,29.50500,29.99500,29.99500,-2.26%,4536894 +2016-01-27,31.55000,31.63500,30.28000,30.92000,30.92000,3.08%,5346040 +2016-01-28,31.05000,31.11000,28.94000,29.51500,29.51500,-4.54%,5191252 +2016-01-29,29.56500,31.03000,29.46000,31.03000,31.03000,5.13%,3945828 +2016-02-01,30.76000,32.14500,30.76000,31.79500,31.79500,2.47%,4070392 +2016-02-02,31.41500,31.64500,30.20000,30.42000,30.42000,-4.32%,4143178 +2016-02-03,30.50500,30.73800,28.95000,29.97000,29.97000,-1.48%,4847468 +2016-02-04,29.86500,30.55500,29.46000,30.16500,30.16500,0.65%,4051432 +2016-02-05,30.01500,30.11500,28.15300,28.50000,28.50000,-5.52%,6184032 +2016-02-08,27.89000,28.01000,26.36000,26.86000,26.86000,-5.75%,6090498 +2016-02-09,26.26000,28.25500,23.68000,27.75500,27.75500,3.33%,8862296 +2016-02-10,27.75000,28.52000,27.07500,27.45000,27.45000,-1.10%,5132828 +2016-02-11,26.86500,27.27000,26.48000,26.86000,26.86000,-2.15%,4431410 +2016-02-12,27.24500,27.27300,26.33000,26.91500,26.91500,0.20%,3885554 +2016-02-16,27.11000,27.62500,26.82000,27.57500,27.57500,2.45%,3989648 +2016-02-17,27.88500,28.95500,27.52000,28.81000,28.81000,4.48%,9600160 +2016-02-18,29.02500,29.05000,27.89500,27.96000,27.96000,-2.95%,5463084 +2016-02-19,27.84500,28.13000,27.10000,27.71500,27.71500,-0.88%,4293080 +2016-02-22,28.26000,29.24500,28.22500,28.86000,28.86000,4.13%,4519758 +2016-02-23,28.83500,29.23000,28.55500,28.57000,28.57000,-1.00%,2844026 +2016-02-24,28.20000,28.66000,27.89000,28.63500,28.63500,0.23%,2399102 +2016-02-25,28.92500,29.19000,28.22000,28.75500,28.75500,0.42%,3826218 +2016-02-26,29.00000,29.07000,28.58500,28.84000,28.84000,0.30%,4342136 +2016-02-29,28.87500,29.23500,28.46000,28.48000,28.48000,-1.25%,3970314 +2016-03-01,28.77000,29.41000,28.41000,29.24000,29.24000,2.67%,2393472 +2016-03-02,29.09000,29.62000,28.98500,29.59500,29.59500,1.21%,4877330 +2016-03-03,29.51000,30.16500,29.26000,30.16000,30.16000,1.91%,2783362 +2016-03-04,30.08000,30.22500,29.18700,29.37500,29.37500,-2.60%,3181962 +2016-03-07,29.22000,29.65000,28.82500,29.20500,29.20500,-0.58%,2463656 +2016-03-08,29.09000,29.19000,28.61500,28.63000,28.63000,-1.97%,2223928 +2016-03-09,28.75000,29.15800,28.49500,29.07500,29.07500,1.55%,1904346 +2016-03-10,29.16000,29.56500,28.54000,28.96000,28.96000,-0.40%,2106964 +2016-03-11,29.21500,30.37000,28.99000,30.33500,30.33500,4.75%,3449620 +2016-03-14,30.21000,30.34700,29.89000,30.01000,30.01000,-1.07%,1826114 +2016-03-15,29.86000,29.88500,29.14900,29.27500,29.27500,-2.45%,2690444 +2016-03-16,29.27500,29.77000,28.73000,29.02500,29.02500,-0.85%,3665212 +2016-03-17,29.00500,29.00500,26.70000,28.09000,28.09000,-3.22%,6958234 +2016-03-18,28.05500,29.53000,28.02000,29.27000,29.27000,4.20%,4994228 +2016-03-21,29.11500,29.49000,28.78800,28.99000,28.99000,-0.96%,2099310 +2016-03-22,28.77500,30.23000,28.60000,30.19000,30.19000,4.14%,8652440 +2016-03-23,30.75000,32.36000,30.67500,31.35000,31.35000,3.84%,14731044 +2016-03-24,31.35000,32.32500,31.32000,31.88000,31.88000,1.69%,8102248 +2016-03-28,32.19000,32.38500,30.89000,31.19500,31.19500,-2.15%,10436934 +2016-03-29,31.21500,32.08500,31.11500,31.30000,31.30000,0.34%,78417778 +2016-03-30,31.55000,31.82000,30.66500,31.23000,31.23000,-0.22%,6770492 +2016-03-31,31.25500,31.46800,30.61000,30.78500,30.78500,-1.42%,6427992 +2016-04-01,30.58500,30.95600,30.29000,30.89500,30.89500,0.36%,5131894 +2016-04-04,31.12500,31.19000,30.50000,30.69500,30.69500,-0.65%,5371498 +2016-04-05,30.55000,30.57000,30.09000,30.31500,30.31500,-1.24%,5336696 +2016-04-06,30.21500,30.91500,30.14500,30.73000,30.73000,1.37%,4253512 +2016-04-07,30.42500,31.28000,30.40000,30.96000,30.96000,0.75%,6070646 +2016-04-08,31.20000,31.35500,30.36000,30.45000,30.45000,-1.65%,3735302 +2016-04-11,30.47000,30.73500,29.63500,29.71500,29.71500,-2.41%,3410502 +2016-04-12,29.75000,29.85800,29.25000,29.51000,29.51000,-0.69%,6035000 +2016-04-13,29.70000,29.96500,29.37500,29.86000,29.86000,1.19%,4477744 +2016-04-14,29.92500,30.06400,29.58000,29.60500,29.60500,-0.85%,3296966 +2016-04-15,29.60500,29.71500,28.90000,29.30000,29.30000,-1.03%,4412548 +2016-04-18,29.30000,29.88000,29.16000,29.69500,29.69500,1.35%,3583262 +2016-04-19,29.74500,29.96000,29.49500,29.57500,29.57500,-0.40%,3516952 +2016-04-20,29.59000,30.07000,29.40500,29.85000,29.85000,0.93%,5015424 +2016-04-21,29.86000,30.26500,29.52000,30.25000,30.25000,1.34%,4229890 +2016-04-22,30.37500,31.19500,30.21000,31.17500,31.17500,3.06%,5282004 +2016-04-25,31.17500,32.11000,31.03500,31.43000,31.43000,0.82%,5422682 +2016-04-26,32.00000,33.48000,31.75000,33.35500,33.35500,6.12%,12298912 +2016-04-27,33.23500,33.25000,32.39500,32.75000,32.75000,-1.81%,6472422 +2016-04-28,32.50000,33.23500,31.75000,31.81000,31.81000,-2.87%,5421450 +2016-04-29,30.90000,31.44000,30.55000,30.98000,30.98000,-2.61%,5553018 +2016-05-02,31.02500,31.46000,30.73000,31.43500,31.43500,1.47%,4684890 +2016-05-03,31.23500,31.73500,31.20600,31.32000,31.32000,-0.37%,4127248 +2016-05-04,31.10500,31.15000,30.47000,30.56500,30.56500,-2.41%,3664758 +2016-05-05,30.54500,30.67000,30.06500,30.34000,30.34000,-0.74%,2405378 +2016-05-06,30.29000,30.34000,29.47500,29.88000,29.88000,-1.52%,2592104 +2016-05-09,29.95500,30.52500,29.88800,30.33000,30.33000,1.51%,5882240 +2016-05-10,30.44500,30.49000,29.31000,29.58000,29.58000,-2.47%,5088004 +2016-05-11,29.67500,29.70500,28.64500,28.67500,28.67500,-3.06%,3870674 +2016-05-12,28.74500,28.87000,27.80000,28.21500,28.21500,-1.60%,5138422 +2016-05-13,28.14000,28.62500,27.92000,28.32000,28.32000,0.37%,3351362 +2016-05-16,28.32000,28.79500,28.12000,28.57000,28.57000,0.88%,4673716 +2016-05-17,28.50500,28.81500,28.06500,28.21500,28.21500,-1.24%,3303532 +2016-05-18,28.19000,28.78500,28.01000,28.50500,28.50500,1.03%,3854238 +2016-05-19,28.31000,28.80500,28.07800,28.31500,28.31500,-0.67%,3314470 +2016-05-20,28.42500,28.70000,28.34000,28.62000,28.62000,1.08%,2219330 +2016-05-23,28.65000,28.93000,28.45000,28.71000,28.71000,0.31%,2735506 +2016-05-24,28.78500,29.44500,28.75000,29.38000,29.38000,2.33%,3396234 +2016-05-25,29.62500,30.29000,29.62500,30.08500,30.08500,2.40%,3627130 +2016-05-26,30.68500,30.85000,30.15200,30.50000,30.50000,1.38%,3446264 +2016-05-27,30.49500,31.08500,30.49500,30.89500,30.89500,1.30%,2740780 +2016-05-31,30.92500,31.43000,30.87000,31.17500,31.17500,0.91%,3652492 +2016-06-01,31.00000,31.67000,30.87500,31.62500,31.62500,1.44%,3867502 +2016-06-02,31.56500,32.58000,31.45500,32.58000,32.58000,3.02%,3368724 +2016-06-03,32.37500,32.61000,32.14000,32.53500,32.53500,-0.14%,3220086 +2016-06-06,32.50500,33.34000,32.36100,33.32500,33.32500,2.43%,2819774 +2016-06-07,33.16000,33.43000,33.07000,33.31000,33.31000,-0.05%,2623390 +2016-06-08,33.31500,34.13500,33.23000,34.11000,34.11000,2.40%,3165748 +2016-06-09,34.00000,34.22000,33.61000,34.18000,34.18000,0.21%,3188514 +2016-06-10,33.81500,34.18500,33.58000,33.96000,33.96000,-0.64%,4517770 +2016-06-13,33.69000,34.26000,33.63500,33.65000,33.65000,-0.91%,4744314 +2016-06-14,33.49000,33.78500,33.16000,33.51500,33.51500,-0.40%,3455140 +2016-06-15,33.57000,33.96000,33.40000,33.50500,33.50500,-0.03%,2925342 +2016-06-16,33.20000,33.72500,32.99000,33.47000,33.47000,-0.10%,3977432 +2016-06-17,33.50000,33.52000,33.15000,33.50500,33.50500,0.10%,4656844 +2016-06-20,34.13500,35.00000,34.13500,34.61000,34.61000,3.30%,5419960 +2016-06-21,34.62000,34.62000,34.15500,34.55500,34.55500,-0.16%,4047348 +2016-06-22,34.50000,34.98500,34.33000,34.59000,34.59000,0.10%,3867444 +2016-06-23,34.83500,35.00000,34.30000,34.92000,34.92000,0.95%,2698540 +2016-06-24,33.58500,35.06000,33.50000,34.60500,34.60500,-0.90%,5959152 +2016-06-27,34.21000,34.32000,33.18000,33.86500,33.86500,-2.14%,6825920 +2016-06-28,34.22500,34.38300,33.49500,33.90500,33.90500,0.12%,4915390 +2016-06-29,34.65000,35.40000,34.44000,35.33000,35.33000,4.20%,3990748 +2016-06-30,35.30000,35.76500,35.04800,35.68500,35.68500,1.00%,2831774 +2016-07-01,35.50000,35.74500,35.13500,35.64500,35.64500,-0.11%,3217002 +2016-07-05,35.50500,35.53000,34.60000,34.85000,34.85000,-2.23%,2651926 +2016-07-06,34.69000,35.09500,34.39500,34.71500,34.71500,-0.39%,3693190 +2016-07-07,34.71500,35.01000,34.33500,34.50000,34.50000,-0.62%,2640202 +2016-07-08,34.65000,35.50000,34.58000,35.46500,35.46500,2.80%,2359936 +2016-07-11,35.49500,36.00000,35.30000,35.80000,35.80000,0.94%,3213260 +2016-07-12,35.89000,36.28000,35.89000,36.21500,36.21500,1.16%,2944180 +2016-07-13,36.25000,36.49500,35.85000,36.14000,36.14000,-0.21%,2525580 +2016-07-14,36.36500,36.43000,35.71500,36.02500,36.02500,-0.32%,2380354 +2016-07-15,36.16000,36.16000,35.58500,35.66500,35.66500,-1.00%,2160986 +2016-07-18,35.81500,36.14000,35.71800,36.05500,36.05500,1.09%,1661334 +2016-07-19,35.95500,36.05000,35.34000,35.89500,35.89500,-0.44%,2386446 +2016-07-20,35.99500,36.41500,35.99500,36.22500,36.22500,0.92%,1775170 +2016-07-21,36.07500,36.82500,35.99000,36.50000,36.50000,0.76%,2733288 +2016-07-22,36.82000,37.78500,36.71000,37.69500,37.69500,3.27%,3494534 +2016-07-25,37.63500,37.69000,37.21000,37.63000,37.63000,-0.17%,4127136 +2016-07-26,36.24500,36.24500,31.72000,34.43500,34.43500,-8.49%,24467272 +2016-07-27,34.37500,34.55000,32.51500,33.70500,33.70500,-2.12%,12739116 +2016-07-28,33.57000,35.22000,33.44000,34.98000,34.98000,3.78%,6231930 +2016-07-29,34.68500,35.40500,34.51400,35.27500,35.27500,0.84%,3521278 +2016-08-01,35.21000,35.45500,34.62500,34.72000,34.72000,-1.57%,3622894 +2016-08-02,34.71000,35.01000,34.16000,34.43000,34.43000,-0.84%,4360324 +2016-08-03,34.41000,36.33500,34.27500,35.77000,35.77000,3.89%,7326830 +2016-08-04,35.84500,36.37500,35.45000,35.63500,35.63500,-0.38%,3366020 +2016-08-05,35.86000,36.04500,35.38000,35.47500,35.47500,-0.45%,1967050 +2016-08-08,35.50500,35.50500,35.06000,35.14500,35.14500,-0.93%,2098204 +2016-08-09,35.23500,35.32200,35.03500,35.20500,35.20500,0.17%,1884556 +2016-08-10,35.19500,35.27000,34.86500,35.04500,35.04500,-0.45%,1586160 +2016-08-11,35.04500,35.14000,34.52000,34.79000,34.79000,-0.73%,2513460 +2016-08-12,34.79000,35.15500,34.65000,35.12000,35.12000,0.95%,1856690 +2016-08-15,35.22000,35.49000,34.97000,35.48000,35.48000,1.03%,1952986 +2016-08-16,35.29500,35.49500,34.58500,34.75000,34.75000,-2.06%,2685226 +2016-08-17,34.74000,34.74500,33.99000,34.08500,34.08500,-1.91%,2948816 +2016-08-18,34.02500,34.76000,34.00000,34.71500,34.71500,1.85%,2477916 +2016-08-19,34.50500,35.08000,34.27500,35.04000,35.04000,0.94%,2293462 +2016-08-22,35.02500,35.61500,34.90500,35.32000,35.32000,0.80%,2647810 +2016-08-23,35.49000,35.50000,34.89000,34.96500,34.96500,-1.01%,1690096 +2016-08-24,34.95500,35.21500,34.32000,34.37000,34.37000,-1.70%,1274868 +2016-08-25,34.25500,34.49000,33.79000,33.85000,33.85000,-1.51%,1745388 +2016-08-26,33.99000,34.25000,33.60500,33.83000,33.83000,-0.06%,1656772 +2016-08-29,33.91000,34.17500,33.70000,33.74000,33.74000,-0.27%,2004588 +2016-08-30,33.65500,34.43000,33.60000,34.42500,34.42500,2.03%,2642304 +2016-08-31,34.39000,34.40000,33.89500,34.14500,34.14500,-0.81%,1450442 +2016-09-01,34.06000,34.29500,33.59500,33.67000,33.67000,-1.39%,1493614 +2016-09-02,33.81000,34.34000,33.63800,34.31000,34.31000,1.90%,1953036 +2016-09-06,33.76000,33.86000,31.68500,32.65000,32.65000,-4.84%,10457108 +2016-09-07,32.58000,33.54500,32.53500,33.52000,33.52000,2.66%,4199534 +2016-09-08,33.44000,33.89500,33.35500,33.83500,33.83500,0.94%,494672 +2016-09-09,33.75000,33.97000,33.42000,33.42500,33.42500,-1.21%,911958 +2016-09-12,33.22500,34.09000,33.13800,34.02000,34.02000,1.78%,2105728 +2016-09-13,33.76500,33.96000,33.09500,33.39000,33.39000,-1.85%,2291700 +2016-09-14,33.39000,33.60000,32.97900,33.08000,33.08000,-0.93%,3284516 +2016-09-15,33.11500,33.70000,32.90500,33.62000,33.62000,1.63%,1724434 +2016-09-16,33.57000,34.00800,33.50000,33.65000,33.65000,0.09%,3641230 +2016-09-19,33.68500,34.24000,33.63000,33.71000,33.71000,0.18%,1439442 +2016-09-20,33.78500,33.93500,33.43500,33.44500,33.44500,-0.79%,1232212 +2016-09-21,33.50000,34.17500,33.43000,34.14000,34.14000,2.08%,2090108 +2016-09-22,34.24500,34.67000,34.15000,34.50000,34.50000,1.05%,1097052 +2016-09-23,34.53500,34.74500,34.26500,34.27500,34.27500,-0.65%,1189088 +2016-09-26,34.12500,34.27500,33.85000,34.06500,34.06500,-0.61%,1406200 +2016-09-27,34.00500,34.57500,33.83500,34.54000,34.54000,1.39%,1690370 +2016-09-28,34.64500,34.80000,34.12000,34.52000,34.52000,-0.06%,1361228 +2016-09-29,34.44000,34.59500,33.69800,33.82500,33.82500,-2.01%,1615468 +2016-09-30,33.91000,34.00000,33.30500,33.48000,33.48000,-1.02%,3720966 +2016-10-03,33.29000,33.40000,31.59500,31.65500,31.65500,-5.45%,6289820 +2016-10-04,32.01000,33.02000,30.89500,31.15000,31.15000,-1.60%,5683832 +2016-10-05,31.16500,31.56000,30.78300,30.95000,30.95000,-0.64%,3722132 +2016-10-06,30.84000,31.23000,30.68300,31.05000,31.05000,0.32%,2759376 +2016-10-07,31.22500,31.28500,30.84300,30.96000,30.96000,-0.29%,2373854 +2016-10-10,31.11500,31.62500,31.11500,31.54000,31.54000,1.87%,1619284 +2016-10-11,31.42500,31.44500,30.68000,30.85000,30.85000,-2.19%,2230616 +2016-10-12,30.75000,31.01000,30.34500,30.41500,30.41500,-1.41%,3006368 +2016-10-13,30.27500,30.68000,29.96500,30.11000,30.11000,-1.00%,2792156 +2016-10-14,30.37500,30.44900,30.01000,30.03000,30.03000,-0.27%,2014080 +2016-10-17,29.99000,30.19500,29.82500,29.86500,29.86500,-0.55%,1930192 +2016-10-18,30.47000,30.91000,30.34000,30.70500,30.70500,2.81%,3249604 +2016-10-19,30.69500,31.19800,30.51000,31.09500,31.09500,1.27%,1943282 +2016-10-20,31.07500,31.35500,30.89400,30.96500,30.96500,-0.42%,1662366 +2016-10-21,30.78500,31.25000,30.61500,31.05000,31.05000,0.27%,1836660 +2016-10-24,31.17500,31.65000,31.06500,31.52500,31.52500,1.53%,2749424 +2016-10-25,32.06500,33.40000,32.06500,32.68000,32.68000,3.66%,6474732 +2016-10-26,32.69500,33.36500,31.66000,31.97500,31.97500,-2.16%,4164910 +2016-10-27,31.72000,31.93000,31.27000,31.71000,31.71000,-0.83%,2340574 +2016-10-28,31.71500,32.35000,31.36000,31.57000,31.57000,-0.44%,1841388 +2016-10-31,31.69000,31.81500,30.95100,31.24000,31.24000,-1.05%,3860540 +2016-11-01,31.34500,31.56000,30.58500,30.98000,30.98000,-0.83%,2946266 +2016-11-02,31.01000,31.34500,30.44500,30.45000,30.45000,-1.71%,2562232 +2016-11-03,30.47000,31.07500,30.30000,30.33000,30.33000,-0.39%,1796272 +2016-11-04,30.45000,31.16000,30.36000,30.80500,30.80500,1.57%,1904544 +2016-11-07,31.51500,33.16000,31.26000,32.61000,32.61000,5.86%,4449644 +2016-11-08,32.56500,33.70500,32.24000,33.40000,33.40000,2.42%,3309648 +2016-11-09,26.55000,28.87000,25.00000,27.02500,27.02500,-19.09%,18918438 +2016-11-10,27.11500,28.22000,27.00000,27.71500,27.71500,2.55%,10209112 +2016-11-11,27.61000,27.70500,25.16300,25.34000,25.34000,-8.57%,9778844 +2016-11-14,25.70000,26.24000,25.60300,25.78500,25.78500,1.76%,8169570 +2016-11-15,26.02500,27.99500,26.00000,27.37500,27.37500,6.17%,10333080 +2016-11-16,27.37000,27.83000,27.26000,27.80500,27.80500,1.57%,5084482 +2016-11-17,27.85000,28.97500,27.85000,28.70000,28.70000,3.22%,5447590 +2016-11-18,28.62500,28.88000,28.35300,28.45000,28.45000,-0.87%,2732330 +2016-11-21,28.58500,28.94000,28.58500,28.90500,28.90500,1.60%,3749736 +2016-11-22,28.99000,29.03500,27.86000,27.96000,27.96000,-3.27%,3749572 +2016-11-23,27.78000,28.23000,27.64000,28.20500,28.20500,0.88%,3559942 +2016-11-25,28.28500,28.46000,28.23000,28.38500,28.38500,0.64%,833182 +2016-11-28,28.35000,28.52500,27.67400,27.72500,27.72500,-2.33%,3192388 +2016-11-29,28.04500,28.92500,27.84000,28.80000,28.80000,3.88%,4300166 +2016-11-30,28.80000,29.06000,28.72500,28.81500,28.81500,0.05%,2946412 +2016-12-01,28.71500,29.34000,28.70500,28.97500,28.97500,0.56%,5000680 +2016-12-02,28.98500,29.31500,28.59000,28.74000,28.74000,-0.81%,4157570 +2016-12-05,28.84500,29.01500,28.27500,28.48000,28.48000,-0.90%,4174950 +2016-12-06,28.50000,28.68500,28.03000,28.29500,28.29500,-0.65%,4140166 +2016-12-07,28.34500,28.50500,27.62500,28.36500,28.36500,0.25%,9156318 +2016-12-08,28.47000,28.62500,28.26500,28.47000,28.47000,0.37%,3643106 +2016-12-09,28.44000,28.59300,28.13500,28.40000,28.40000,-0.25%,3105208 +2016-12-12,28.24000,28.92500,28.00800,28.13000,28.13000,-0.95%,4852900 +2016-12-13,28.14500,28.97000,28.14500,28.51000,28.51000,1.35%,2591800 +2016-12-14,28.55000,28.65500,27.99500,28.07000,28.07000,-1.54%,3448560 +2016-12-15,28.00500,28.69000,27.90000,28.62000,28.62000,1.96%,3517972 +2016-12-16,28.72500,28.74000,27.20000,28.26000,28.26000,-1.26%,10155092 +2016-12-19,28.15000,28.41000,28.00000,28.10000,28.10000,-0.57%,3173570 +2016-12-20,28.08500,28.51000,28.06500,28.36000,28.36000,0.93%,2772926 +2016-12-21,28.85500,29.89500,28.58500,29.25000,29.25000,3.14%,3972940 +2016-12-22,29.10000,29.32200,28.80000,29.03000,29.03000,-0.75%,3025040 +2016-12-23,29.11000,29.41000,28.88000,29.32000,29.32000,1.00%,1529252 +2016-12-27,29.27500,29.57000,29.27000,29.32000,29.32000,,1286752 +2016-12-28,29.28000,29.42000,28.60500,28.73500,28.73500,-2.00%,1941422 +2016-12-29,28.80500,29.00500,28.38000,28.41500,28.41500,-1.11%,1840058 +2016-12-30,28.41500,28.44500,27.94500,28.25500,28.25500,-0.56%,2493528 +2017-01-03,28.61500,29.26000,28.00000,29.15500,29.15500,3.19%,3988362 +2017-01-04,29.35000,30.25000,29.16000,30.12500,30.12500,3.33%,4213336 +2017-01-05,30.06500,30.17000,29.89000,30.07500,30.07500,-0.17%,2882576 +2017-01-06,30.04000,30.70000,30.04000,30.52000,30.52000,1.48%,2529454 +2017-01-09,30.42500,31.05000,30.42500,30.98500,30.98500,1.52%,3386120 +2017-01-10,30.85500,31.42000,30.70000,31.06000,31.06000,0.24%,3523412 +2017-01-11,31.04500,31.36500,30.51500,30.84000,30.84000,-0.71%,2648990 +2017-01-12,30.65500,31.38000,30.57500,31.35500,31.35500,1.67%,3512836 +2017-01-13,31.35000,31.53500,31.25000,31.32500,31.32500,-0.10%,1867380 +2017-01-17,31.25000,31.61500,30.70800,31.54000,31.54000,0.69%,1941502 +2017-01-18,31.67500,31.72000,31.34800,31.43500,31.43500,-0.33%,2572830 +2017-01-19,31.35500,31.64500,31.12000,31.13000,31.13000,-0.97%,2908026 +2017-01-20,31.18000,31.72000,31.10500,31.65500,31.65500,1.69%,2550622 +2017-01-23,31.67000,31.67000,30.68500,31.54500,31.54500,-0.35%,3676606 +2017-01-24,31.54500,31.54500,30.86600,31.48000,31.48000,-0.21%,3059490 +2017-01-25,31.45500,32.34000,31.45500,32.24000,32.24000,2.41%,2842442 +2017-01-26,32.34000,32.44500,31.70500,31.74500,31.74500,-1.54%,3615450 +2017-01-27,31.82000,32.02000,31.59000,31.90000,31.90000,0.49%,1624544 +2017-01-30,31.93000,31.93000,31.26000,31.37500,31.37500,-1.65%,1779304 +2017-01-31,31.37500,31.65000,31.18000,31.63500,31.63500,0.83%,2066802 +2017-02-01,31.65500,32.44500,31.65500,32.10000,32.10000,1.47%,3732222 +2017-02-02,32.03500,32.05500,31.63500,32.00500,32.00500,-0.30%,1872630 +2017-02-03,32.11500,32.50000,32.05000,32.36000,32.36000,1.11%,3401424 +2017-02-06,32.32000,32.36000,31.55900,31.81500,31.81500,-1.68%,4151970 +2017-02-07,33.21000,34.44000,33.00000,33.50000,33.50000,5.30%,8827906 +2017-02-08,33.51000,34.49500,33.51000,34.33500,34.33500,2.49%,6599684 +2017-02-09,34.20500,34.80500,34.18000,34.67000,34.67000,0.98%,2724776 +2017-02-10,34.58000,34.82500,34.45000,34.70000,34.70000,0.09%,2864280 +2017-02-13,34.77000,35.25000,34.74500,34.96500,34.96500,0.76%,2826338 +2017-02-14,34.80000,35.52000,34.77500,35.46500,35.46500,1.43%,3386414 +2017-02-15,35.28000,35.94500,35.28000,35.72500,35.72500,0.73%,3345668 +2017-02-16,35.17500,35.43000,34.84000,35.03500,35.03500,-1.93%,5243462 +2017-02-17,34.78500,34.80000,33.44000,33.80500,33.80500,-3.51%,6779356 +2017-02-21,33.89000,35.21500,33.80500,35.14000,35.14000,3.95%,3216146 +2017-02-22,35.12500,35.30500,34.87500,35.12000,35.12000,-0.06%,2366308 +2017-02-23,35.35500,35.49000,35.02000,35.29000,35.29000,0.48%,2152524 +2017-02-24,35.11000,35.31000,34.84000,35.30500,35.30500,0.04%,2478520 +2017-02-27,35.36500,35.71000,35.26000,35.55500,35.55500,0.71%,2959074 +2017-02-28,35.20000,35.44000,35.02500,35.25000,35.25000,-0.86%,2780774 +2017-03-01,35.83000,36.61500,35.72500,36.21000,36.21000,2.72%,4369100 +2017-03-02,36.07000,36.14800,35.53500,35.62000,35.62000,-1.63%,2617646 +2017-03-03,35.52500,35.76000,35.34000,35.48500,35.48500,-0.38%,3536576 +2017-03-06,35.22000,35.64000,34.92000,35.48500,35.48500,,3109896 +2017-03-07,35.50000,35.58400,35.21000,35.28000,35.28000,-0.58%,2294548 +2017-03-08,35.28000,35.58000,35.11000,35.12000,35.12000,-0.45%,2704702 +2017-03-09,35.23500,35.35000,34.63500,34.78000,34.78000,-0.97%,4262318 +2017-03-10,34.74500,35.11300,34.06800,34.21500,34.21500,-1.62%,5925732 +2017-03-13,34.26000,34.85000,33.88500,34.71500,34.71500,1.46%,4663014 +2017-03-14,34.37500,34.54000,33.71000,33.75000,33.75000,-2.78%,4259642 +2017-03-15,33.86500,34.35500,33.75000,34.28000,34.28000,1.57%,4882568 +2017-03-16,34.34000,34.46500,34.01400,34.30000,34.30000,0.06%,2989986 +2017-03-17,34.36500,34.75000,34.13500,34.29500,34.29500,-0.01%,3444960 +2017-03-20,34.21000,34.23000,33.66500,33.86000,33.86000,-1.27%,3447724 +2017-03-21,33.97000,34.19500,33.28500,33.46000,33.46000,-1.18%,3168508 +2017-03-22,33.57000,34.18000,33.19500,34.00500,34.00500,1.63%,3804842 +2017-03-23,33.42000,33.64500,32.51500,32.65500,32.65500,-3.97%,7514890 +2017-03-24,32.65000,34.73500,32.65000,34.36500,34.36500,5.24%,8123060 +2017-03-27,34.80000,35.56500,34.73000,35.11500,35.11500,2.18%,9026470 +2017-03-28,34.93000,35.48000,34.79000,35.41500,35.41500,0.85%,5187034 +2017-03-29,35.37500,35.73000,35.07500,35.54500,35.54500,0.37%,4822052 +2017-03-30,35.46000,36.16500,35.38000,36.07500,36.07500,1.49%,3667848 +2017-03-31,35.99000,36.08000,35.59400,35.63000,35.63000,-1.23%,3007492 +2017-04-03,35.65500,36.14500,35.65500,35.83500,35.83500,0.58%,3304998 +2017-04-04,35.84500,35.93500,34.60000,34.88500,34.88500,-2.65%,5846990 +2017-04-05,35.17000,35.91500,35.10000,35.37000,35.37000,1.39%,2816578 +2017-04-06,35.41500,35.77500,35.26000,35.74000,35.74000,1.05%,1868156 +2017-04-07,35.66500,35.79000,35.32000,35.52000,35.52000,-0.62%,1474618 +2017-04-10,35.52000,35.99000,35.40000,35.88500,35.88500,1.03%,1646594 +2017-04-11,35.83000,36.15500,35.55000,36.10000,36.10000,0.60%,1814266 +2017-04-12,36.11500,36.11500,35.02000,35.44000,35.44000,-1.83%,2572870 +2017-04-13,35.42000,35.50000,35.09500,35.28000,35.28000,-0.45%,1544362 +2017-04-17,35.29000,35.51500,35.19500,35.51500,35.51500,0.67%,2208538 +2017-04-18,35.57500,35.75000,35.12500,35.58500,35.58500,0.20%,2199230 +2017-04-19,35.70000,36.00000,35.55800,35.85000,35.85000,0.74%,1763250 +2017-04-20,35.87000,36.23500,35.39000,35.86500,35.86500,0.04%,3343898 +2017-04-21,35.84500,35.91500,35.29000,35.32000,35.32000,-1.52%,3566190 +2017-04-24,35.78000,36.30000,35.47300,35.99500,35.99500,1.91%,5125398 +2017-04-25,36.34500,37.06000,35.88500,36.72500,36.72500,2.03%,3812906 +2017-04-26,36.95000,37.71500,35.65000,36.40000,36.40000,-0.88%,6995130 +2017-04-27,36.40000,36.71000,36.10500,36.47500,36.47500,0.21%,5540464 +2017-04-28,36.42000,37.27500,36.38500,37.20000,37.20000,1.99%,3756312 +2017-05-01,37.20000,37.69500,37.03000,37.66500,37.66500,1.25%,4261430 +2017-05-02,37.92000,38.59500,37.56500,38.49500,38.49500,2.20%,5204938 +2017-05-03,38.45000,38.80000,37.74000,38.02000,38.02000,-1.23%,3320134 +2017-05-04,37.88500,38.25000,37.26600,37.93500,37.93500,-0.22%,5045106 +2017-05-05,38.14000,38.62500,38.12000,38.44000,38.44000,1.33%,2575474 +2017-05-08,38.49500,38.79500,37.87500,37.89500,37.89500,-1.42%,3061130 +2017-05-09,37.93500,38.17000,37.59500,37.86500,37.86500,-0.08%,2957742 +2017-05-10,37.78500,38.79300,37.70500,38.68000,38.68000,2.15%,4680272 +2017-05-11,38.48000,38.59500,38.08500,38.12000,38.12000,-1.45%,2108060 +2017-05-12,38.17500,38.39000,37.72500,37.83500,37.83500,-0.75%,3372574 +2017-05-15,38.17500,38.21500,37.70500,38.20000,38.20000,0.96%,3019802 +2017-05-16,38.38500,38.49000,38.06000,38.22000,38.22000,0.05%,3095282 +2017-05-17,38.01500,38.16800,37.66500,37.71000,37.71000,-1.33%,1991142 +2017-05-18,37.50500,38.08500,37.27000,37.81000,37.81000,0.27%,3883342 +2017-05-19,37.94000,38.23500,37.48500,37.53500,37.53500,-0.73%,3035506 +2017-05-22,36.79000,37.18000,36.40500,37.01000,37.01000,-1.40%,4038908 +2017-05-23,37.06500,37.37500,36.83000,36.99500,36.99500,-0.04%,2739166 +2017-05-24,37.12000,37.55000,36.94500,37.37500,37.37500,1.03%,2404682 +2017-05-25,37.48500,37.81500,37.27000,37.62500,37.62500,0.67%,3646532 +2017-05-26,37.65500,37.73300,37.16000,37.28500,37.28500,-0.90%,1839480 +2017-05-30,37.28500,37.34500,36.66500,36.73000,36.73000,-1.49%,2236680 +2017-05-31,36.74000,36.86500,36.07000,36.31500,36.31500,-1.13%,5848960 +2017-06-01,36.34500,37.87800,36.33500,37.62500,37.62500,3.61%,5870154 +2017-06-02,37.71500,37.87500,37.50000,37.59500,37.59500,-0.08%,2841172 +2017-06-05,37.56000,38.13000,37.46500,37.80000,37.80000,0.55%,2130624 +2017-06-06,37.78500,38.48000,37.71000,38.11500,38.11500,0.83%,3163372 +2017-06-07,38.28500,39.02000,38.21500,38.81000,38.81000,1.82%,2868800 +2017-06-08,38.82500,39.07000,38.64000,38.83500,38.83500,0.06%,2511136 +2017-06-09,38.74000,39.31500,38.45500,38.75000,38.75000,-0.22%,2627006 +2017-06-12,38.69000,38.73500,37.36500,38.24500,38.24500,-1.30%,2524270 +2017-06-13,38.46500,39.14000,38.45000,39.03000,39.03000,2.05%,2573614 +2017-06-14,39.27500,39.58000,38.95500,39.18000,39.18000,0.38%,2030294 +2017-06-15,38.91500,39.51500,38.91500,39.51000,39.51000,0.84%,3871998 +2017-06-16,39.56000,39.75000,38.97500,39.31500,39.31500,-0.49%,3401648 +2017-06-19,39.29000,39.74000,39.23000,39.31500,39.31500,,3062750 +2017-06-20,39.23000,39.30000,38.98500,39.16000,39.16000,-0.39%,2455600 +2017-06-21,39.43500,40.18000,39.27000,40.06000,40.06000,2.30%,3496700 +2017-06-22,40.10500,41.90500,39.92500,41.50000,41.50000,3.59%,5281376 +2017-06-23,41.59000,42.89800,41.19500,42.07500,42.07500,1.39%,5989314 +2017-06-26,42.07500,42.41500,41.10500,41.17500,41.17500,-2.14%,4650810 +2017-06-27,41.29000,41.29000,40.39000,40.50500,40.50500,-1.63%,3350620 +2017-06-28,40.80500,40.85000,40.24500,40.68000,40.68000,0.43%,2459334 +2017-06-29,40.75000,40.75000,39.28000,39.97500,39.97500,-1.73%,2092556 +2017-06-30,40.14000,40.30000,39.68300,39.94000,39.94000,-0.09%,2693166 +2017-07-03,40.00000,40.36500,39.85500,40.07000,40.07000,0.33%,1449284 +2017-07-05,40.24000,41.06000,40.08000,40.79500,40.79500,1.81%,2689246 +2017-07-06,40.50000,40.77500,39.68500,39.85000,39.85000,-2.32%,2647258 +2017-07-07,40.10000,40.92500,39.94500,40.63000,40.63000,1.96%,2518734 +2017-07-10,40.55500,40.87000,40.36900,40.56500,40.56500,-0.16%,1871812 +2017-07-11,40.90000,41.46000,40.64300,40.99000,40.99000,1.05%,3297606 +2017-07-12,41.18500,41.43500,40.84000,41.25000,41.25000,0.63%,3610460 +2017-07-13,41.24500,41.36000,40.76000,41.20000,41.20000,-0.12%,2762120 +2017-07-14,41.35500,41.69300,41.16500,41.40000,41.40000,0.49%,3438870 +2017-07-17,41.48500,41.96500,41.30500,41.84500,41.84500,1.07%,3238374 +2017-07-18,42.15500,42.26000,41.77700,42.22000,42.22000,0.90%,3899868 +2017-07-19,42.25000,42.61000,42.06500,42.32500,42.32500,0.25%,2656144 +2017-07-20,42.48500,43.01000,42.25500,42.70000,42.70000,0.89%,3877596 +2017-07-21,42.68500,42.68500,42.17000,42.36500,42.36500,-0.78%,1654134 +2017-07-24,42.36500,42.51000,42.00500,42.10000,42.10000,-0.63%,3821022 +2017-07-25,43.62000,43.97000,41.06500,41.42500,41.42500,-1.60%,5990804 +2017-07-26,41.42500,42.25000,41.31000,41.69500,41.69500,0.65%,4172782 +2017-07-27,41.54000,41.54500,40.32000,40.58500,40.58500,-2.66%,2776044 +2017-07-28,41.00000,41.61500,40.65000,41.34500,41.34500,1.87%,2419982 +2017-07-31,41.34000,41.34500,39.53000,39.71000,39.71000,-3.95%,4080478 +2017-08-01,41.83000,42.06000,41.10800,41.19000,41.19000,3.73%,3315756 +2017-08-02,40.26500,40.98000,39.94000,40.89500,40.89500,-0.72%,3589684 +2017-08-03,40.89500,41.62000,40.82000,41.59500,41.59500,1.71%,2546644 +2017-08-04,41.83000,42.06000,41.10800,41.19000,41.19000,-0.97%,3345194 +2017-08-07,41.19500,41.42000,40.72500,41.30000,41.30000,0.27%,2307512 +2017-08-08,41.32500,41.71000,41.04000,41.36000,41.36000,0.15%,1673474 +2017-08-09,41.34500,41.65000,41.08500,41.36500,41.36500,0.01%,1672360 +2017-08-10,41.15000,41.22500,40.55500,40.70500,40.70500,-1.60%,1589276 +2017-08-11,40.75000,41.18500,40.50000,41.07000,41.07000,0.90%,1535456 +2017-08-14,41.56500,41.68500,41.23500,41.47500,41.47500,0.99%,1519284 +2017-08-15,41.56500,41.64500,41.10000,41.42500,41.42500,-0.12%,2067966 +2017-08-16,41.40000,41.75500,41.29500,41.43500,41.43500,0.02%,3071320 +2017-08-17,41.49000,42.45500,41.49000,41.81000,41.81000,0.91%,3258568 +2017-08-18,41.86500,41.98000,41.51500,41.74500,41.74500,-0.16%,1740522 +2017-08-21,41.82000,42.33500,41.71500,42.13000,42.13000,0.92%,2367086 +2017-08-22,42.15500,43.19200,42.15300,43.12500,43.12500,2.36%,2168642 +2017-08-23,42.92500,43.10000,42.49300,42.85000,42.85000,-0.64%,1770308 +2017-08-24,43.03500,43.24800,42.72000,43.00000,43.00000,0.35%,1259304 +2017-08-25,43.02000,43.44000,42.87500,42.95000,42.95000,-0.12%,2130174 +2017-08-28,43.00000,43.51000,42.92000,43.17000,43.17000,0.51%,1371672 +2017-08-29,42.95000,43.23000,42.44500,43.11000,43.11000,-0.14%,1283214 +2017-08-30,43.10000,43.53500,42.92300,43.21500,43.21500,0.24%,1548106 +2017-08-31,43.44500,44.48100,43.43500,44.42500,44.42500,2.80%,2666054 +2017-09-01,44.45000,44.45000,43.50000,44.31000,44.31000,-0.26%,1802472 +2017-09-05,44.12000,44.61500,43.99500,44.31500,44.31500,0.01%,1893280 +2017-09-06,44.58000,44.58000,43.68500,44.16000,44.16000,-0.35%,2653218 +2017-09-07,44.26000,44.78000,43.87500,44.54000,44.54000,0.86%,1683304 +2017-09-08,44.41000,44.97500,44.33000,44.77000,44.77000,0.52%,1812680 +2017-09-11,45.00000,45.54500,44.82500,45.27000,45.27000,1.12%,2757474 +2017-09-12,45.36500,45.58000,44.81000,45.44000,45.44000,0.38%,2002178 +2017-09-13,48.50000,49.36000,47.60000,49.08000,49.08000,8.01%,7152400 +2017-09-14,48.93000,49.28500,47.53500,47.96000,47.96000,-2.28%,4130442 +2017-09-15,47.94000,48.60500,47.46500,47.99000,47.99000,0.06%,3849380 +2017-09-18,47.97500,47.99500,47.03300,47.29000,47.29000,-1.46%,3228284 +2017-09-19,47.37000,47.37800,44.06000,44.89000,44.89000,-5.08%,9417510 +2017-09-20,45.00000,45.47500,44.67500,45.38000,45.38000,1.09%,3719012 +2017-09-21,45.35000,45.50500,44.95000,45.37000,45.37000,-0.02%,3268748 +2017-09-22,45.37000,47.26000,43.63000,46.11000,46.11000,1.63%,6985506 +2017-09-25,46.00000,48.04000,45.13500,45.16500,45.16500,-2.05%,4210596 +2017-09-26,45.61000,46.93500,45.61000,46.16000,46.16000,2.20%,4402530 +2017-09-27,46.36500,47.12500,45.96600,46.86000,46.86000,1.52%,2786210 +2017-09-28,46.65000,48.23500,46.44000,47.92000,47.92000,2.26%,5340358 +2017-09-29,48.10500,48.96500,47.48500,48.38500,48.38500,0.97%,4187756 +2017-10-02,48.56500,49.06500,48.06500,48.48000,48.48000,0.20%,3728940 +2017-10-03,48.51500,49.14000,47.91500,48.48500,48.48500,0.01%,1942226 +2017-10-04,48.52000,48.88500,48.30500,48.38500,48.38500,-0.21%,1388540 +2017-10-05,48.50000,48.91000,48.18000,48.67500,48.67500,0.60%,3041986 +2017-10-06,48.73000,49.01500,48.53500,49.00500,49.00500,0.68%,2220986 +2017-10-09,48.79500,48.97500,48.07500,48.61000,48.61000,-0.81%,1721596 +2017-10-10,48.74000,48.74000,47.58500,48.17500,48.17500,-0.89%,3177740 +2017-10-11,48.01000,48.15500,47.13000,48.02500,48.02500,-0.31%,4941424 +2017-10-12,48.12000,48.28500,46.43500,46.84000,46.84000,-2.47%,6424170 +2017-10-13,43.53000,45.61000,41.78000,45.28000,45.28000,-3.33%,12692908 +2017-10-16,45.28000,46.49000,45.05500,45.46000,45.46000,0.40%,4967436 +2017-10-17,46.01000,47.40000,45.76800,46.90000,46.90000,3.17%,5993916 +2017-10-18,46.68000,47.11500,46.15500,46.77000,46.77000,-0.28%,3772100 +2017-10-19,46.72500,47.36000,46.06000,47.35000,47.35000,1.24%,2820344 +2017-10-20,47.65500,48.46500,47.05000,48.25000,48.25000,1.90%,2928722 +2017-10-23,48.62000,49.19000,48.07500,48.99500,48.99500,1.54%,3577662 +2017-10-24,46.57000,47.41800,45.25000,46.51000,46.51000,-5.07%,9058410 +2017-10-25,46.50000,46.52500,44.54000,45.39000,45.39000,-2.41%,5012788 +2017-10-26,45.59000,45.71000,44.93500,45.56500,45.56500,0.39%,4614114 +2017-10-27,45.54500,47.48500,45.27000,47.20500,47.20500,3.60%,4306392 +2017-10-30,47.04500,47.50000,46.47000,46.90500,46.90500,-0.64%,2124668 +2017-10-31,46.98500,47.71300,46.46500,46.83500,46.83500,-0.15%,2796568 +2017-11-01,47.04500,48.54000,47.04500,48.32500,48.32500,3.18%,4468356 +2017-11-02,48.58500,48.74500,47.36500,47.90500,47.90500,-0.87%,2992370 +2017-11-03,47.74500,48.34000,47.50000,48.01500,48.01500,0.23%,1701760 +2017-11-06,48.13000,48.65500,47.55000,47.66000,47.66000,-0.74%,2195572 +2017-11-07,47.60000,48.05500,47.11500,47.40500,47.40500,-0.54%,1216202 +2017-11-08,47.36000,47.37000,46.08800,46.57500,46.57500,-1.75%,2487596 +2017-11-09,46.39000,46.67300,45.78500,46.64000,46.64000,0.14%,2109806 +2017-11-10,46.68500,46.94000,46.16500,46.84000,46.84000,0.43%,1306936 +2017-11-13,46.55500,47.49500,46.55500,47.18000,47.18000,0.73%,3031300 +2017-11-14,46.97500,47.18000,46.37500,46.51500,46.51500,-1.41%,1715424 +2017-11-15,46.40000,46.51000,45.03300,46.07500,46.07500,-0.95%,2550734 +2017-11-16,46.25500,48.46500,46.25500,47.97000,47.97000,4.11%,3431200 +2017-11-17,47.83500,47.97500,47.52000,47.57000,47.57000,-0.83%,2009132 +2017-11-20,47.61500,47.82000,46.69500,46.89000,46.89000,-1.43%,2466694 +2017-11-21,47.19500,47.42000,46.57500,46.96000,46.96000,0.15%,2384178 +2017-11-22,47.20000,49.33000,47.16500,48.47500,48.47500,3.23%,2761640 +2017-11-24,48.53500,48.94500,48.26500,48.58500,48.58500,0.23%,817914 +2017-11-27,48.34500,49.45000,48.32500,49.04500,49.04500,0.95%,2984468 +2017-11-28,49.04000,49.59000,48.22000,48.90500,48.90500,-0.29%,2544986 +2017-11-29,48.80000,49.99000,48.76000,49.50500,49.50500,1.23%,2188864 +2017-11-30,49.66500,51.22000,49.66500,51.04500,51.04500,3.11%,3098306 +2017-12-01,51.19500,51.49500,48.72500,50.55000,50.55000,-0.97%,2709920 +2017-12-04,51.34500,51.57500,49.09500,49.14000,49.14000,-2.79%,3020642 +2017-12-05,49.21000,50.28500,48.71500,49.86500,49.86500,1.48%,3997282 +2017-12-06,49.93500,49.95500,48.80500,49.25500,49.25500,-1.22%,2118656 +2017-12-07,49.38500,50.65500,49.24500,50.45000,50.45000,2.43%,2582870 +2017-12-08,50.55500,51.15000,50.37500,50.67000,50.67000,0.44%,2271618 +2017-12-11,50.58500,50.96000,49.53000,49.85000,49.85000,-1.62%,2220462 +2017-12-12,50.08500,50.44000,49.71500,50.43000,50.43000,1.16%,2495646 +2017-12-13,50.43000,51.19000,50.39500,50.59500,50.59500,0.33%,3957838 +2017-12-14,50.75000,50.95500,49.40000,49.51000,49.51000,-2.14%,2602120 +2017-12-15,49.49800,50.08500,47.34500,47.43000,47.43000,-4.20%,8255008 +2017-12-18,48.09000,49.81000,47.67000,48.96500,48.96500,3.24%,6441266 +2017-12-19,49.63000,50.62500,49.10500,50.47000,50.47000,3.07%,3990798 +2017-12-20,51.17500,52.32500,50.63200,51.47500,51.47500,1.99%,3013078 +2017-12-21,51.60500,51.99500,50.76500,51.29500,51.29500,-0.35%,3028590 +2017-12-22,51.09500,51.33500,50.63000,51.08000,51.08000,-0.42%,1512998 +2017-12-26,51.14500,51.64000,50.94500,51.13000,51.13000,0.10%,1023400 +2017-12-27,51.32000,51.98000,51.17000,51.51000,51.51000,0.74%,1424692 +2017-12-28,51.23500,51.71000,50.90500,51.45000,51.45000,-0.12%,1255364 +2017-12-29,51.75000,51.92500,50.42100,50.44000,50.44000,-1.96%,1535100 +2018-01-02,50.35000,51.34000,49.53500,51.29500,51.29500,1.70%,2211514 +2018-01-03,51.72500,52.26000,51.28500,52.21500,52.21500,1.79%,2287296 +2018-01-04,52.50000,52.50000,51.09500,51.25000,51.25000,-1.85%,2063690 +2018-01-05,51.55000,53.01000,51.33000,52.74500,52.74500,2.92%,2804390 +2018-01-08,52.70000,52.79000,51.79200,52.46000,52.46000,-0.54%,2701964 +2018-01-09,52.70500,53.37000,52.52000,52.98500,52.98500,1.00%,1924584 +2018-01-10,52.81000,53.03000,51.70000,52.90000,52.90000,-0.16%,1828348 +2018-01-11,53.04500,53.40000,52.84000,53.39000,53.39000,0.93%,1248486 +2018-01-12,53.89000,54.85000,53.50000,54.74000,54.74000,2.53%,1515804 +2018-01-16,55.25000,55.81000,54.32000,54.65000,54.65000,-0.16%,2381028 +2018-01-17,55.16500,55.86000,54.45000,55.67500,55.67500,1.88%,2433408 +2018-01-18,55.59000,55.88000,54.87000,55.50000,55.50000,-0.31%,2114182 +2018-01-19,55.97500,55.97500,54.53000,55.33500,55.33500,-0.30%,2473546 +2018-01-22,55.83000,55.89300,54.90500,55.79500,55.79500,0.83%,2138436 +2018-01-23,55.58500,56.16500,55.06000,55.48500,55.48500,-0.56%,1640876 +2018-01-24,55.67000,56.10500,55.45500,55.51000,55.51000,0.05%,1404618 +2018-01-25,55.68000,55.68000,54.89500,55.33000,55.33000,-0.32%,1444956 +2018-01-26,55.45500,55.53000,55.13300,55.40000,55.40000,0.13%,2186646 +2018-01-29,55.59000,56.21000,55.43500,55.63500,55.63500,0.42%,1608096 +2018-01-30,54.51500,54.91000,53.85500,54.34500,54.34500,-2.32%,3870652 +2018-01-31,55.46000,56.06500,53.30500,53.62000,53.62000,-1.33%,3207734 +2018-02-01,53.49500,53.65500,52.27500,53.36500,53.36500,-0.48%,3799570 +2018-02-02,53.00000,53.36000,51.75500,51.87500,51.87500,-2.79%,2387178 +2018-02-05,51.64500,52.01000,49.59500,49.69000,49.69000,-4.21%,3804714 +2018-02-06,49.89500,53.30500,49.89500,51.83500,51.83500,4.32%,5572096 +2018-02-07,51.50500,53.54500,51.50500,52.19000,52.19000,0.68%,6112102 +2018-02-08,52.02000,52.47500,50.04500,50.18000,50.18000,-3.85%,6207262 +2018-02-09,50.59000,51.32500,48.95000,50.83000,50.83000,1.30%,5291388 +2018-02-12,51.28500,51.96500,50.55000,51.54500,51.54500,1.41%,2659798 +2018-02-13,51.09000,51.55500,50.40500,51.50000,51.50000,-0.09%,2581344 +2018-02-14,51.00500,51.91000,50.58500,51.06500,51.06500,-0.84%,2670610 +2018-02-15,51.23000,51.45500,48.80500,49.88000,49.88000,-2.32%,4827738 +2018-02-16,49.86000,50.49000,49.42000,50.11000,50.11000,0.46%,2410222 +2018-02-20,49.93500,51.17000,49.73000,50.13000,50.13000,0.04%,2487794 +2018-02-21,50.23000,51.13100,50.06000,50.10000,50.10000,-0.06%,2172450 +2018-02-22,50.29500,50.48000,49.54000,49.74500,49.74500,-0.71%,1785186 +2018-02-23,50.12000,50.29500,49.45500,50.22500,50.22500,0.96%,1581860 +2018-02-26,50.31000,51.59000,49.88800,51.34000,51.34000,2.22%,2203504 +2018-02-27,51.27500,52.07500,51.14000,51.18500,51.18500,-0.30%,1488798 +2018-02-28,51.29000,51.54500,50.68500,50.71000,50.71000,-0.93%,1968794 +2018-03-01,50.69000,50.85500,49.62000,49.90500,49.90500,-1.59%,2249744 +2018-03-02,49.72000,50.52000,49.25500,50.39000,50.39000,0.97%,1875692 +2018-03-05,50.24500,51.25000,49.73500,50.96000,50.96000,1.13%,2136182 +2018-03-06,51.07500,51.23000,50.09500,50.51500,50.51500,-0.87%,1999320 +2018-03-07,50.07000,50.94000,49.93500,50.85500,50.85500,0.67%,1824102 +2018-03-08,50.94500,50.94500,49.74500,50.14000,50.14000,-1.41%,2089606 +2018-03-09,50.53500,51.34000,50.25000,51.33000,51.33000,2.37%,2026616 +2018-03-12,51.16500,51.22500,50.13500,50.15000,50.15000,-2.30%,1915998 +2018-03-13,50.38500,51.01000,50.19500,50.83500,50.83500,1.37%,2230900 +2018-03-14,51.11000,52.38500,51.10500,51.78000,51.78000,1.86%,5000396 +2018-03-15,51.92500,53.33600,51.83000,52.62000,52.62000,1.62%,3221896 +2018-03-16,52.70000,53.41500,52.68500,52.80500,52.80500,0.35%,3984184 +2018-03-19,52.51500,52.73000,51.83500,52.20500,52.20500,-1.14%,2881902 +2018-03-20,52.21500,52.25000,51.19000,51.82500,51.82500,-0.73%,2859068 +2018-03-21,51.95000,52.52000,51.72500,52.34500,52.34500,1.00%,3315332 +2018-03-22,51.94000,52.73000,51.83100,51.92000,51.92000,-0.81%,4314100 +2018-03-23,51.94000,52.50000,50.63500,50.73500,50.73500,-2.28%,4017458 +2018-03-26,51.45500,51.74000,50.37000,50.85000,50.85000,0.23%,2673854 +2018-03-27,51.12000,51.51000,50.30000,50.57000,50.57000,-0.55%,2017764 +2018-03-28,50.43500,51.10500,50.00000,50.17500,50.17500,-0.78%,2549552 +2018-03-29,50.63000,53.53000,50.47500,53.43500,53.43500,6.50%,4210226 +2018-04-02,53.73500,54.05500,52.15500,53.12500,53.12500,-0.58%,5745520 +2018-04-03,53.16000,53.51000,52.25000,53.10500,53.10500,-0.04%,3376382 +2018-04-04,52.89000,53.31000,52.14000,53.20500,53.20500,0.19%,2922296 +2018-04-05,53.52000,54.56500,53.21800,54.47500,54.47500,2.39%,3145648 +2018-04-06,54.19000,54.40500,53.00500,53.51500,53.51500,-1.76%,2285092 +2018-04-09,53.63500,54.19000,53.24500,53.29000,53.29000,-0.42%,1590976 +2018-04-10,54.01500,54.52500,53.20500,53.98000,53.98000,1.29%,2658576 +2018-04-11,53.57500,53.86500,52.66000,52.96500,52.96500,-1.88%,2520434 +2018-04-12,53.38500,54.06000,52.98500,53.01000,53.01000,0.08%,1951772 +2018-04-13,53.29500,53.57500,52.99000,53.32000,53.32000,0.58%,1129056 +2018-04-16,53.83000,55.37000,53.48000,54.96000,54.96000,3.08%,4394474 +2018-04-17,55.57000,56.40000,55.57000,56.05500,56.05500,1.99%,3025616 +2018-04-18,56.37000,56.94000,55.76500,56.11000,56.11000,0.10%,2081692 +2018-04-19,56.03500,56.21500,55.52000,55.68500,55.68500,-0.76%,2055478 +2018-04-20,55.70000,55.98000,55.15000,55.31500,55.31500,-0.66%,2221522 +2018-04-23,55.38500,55.45300,54.89500,55.28500,55.28500,-0.05%,2342890 +2018-04-24,53.79500,55.49000,53.47500,53.87000,53.87000,-2.56%,4338576 +2018-04-25,53.94000,54.98500,53.70000,54.64500,54.64500,1.44%,4192800 +2018-04-26,54.37000,54.69000,53.74500,54.50000,54.50000,-0.27%,3353194 +2018-04-27,54.48000,55.52500,54.33500,55.08500,55.08500,1.07%,1923768 +2018-04-30,54.25000,55.90000,54.14000,54.29000,54.29000,-1.44%,4228234 +2018-05-01,54.38000,54.63000,53.52500,54.38500,54.38500,0.17%,3094082 +2018-05-02,53.93500,57.94000,53.92500,57.12000,57.12000,5.03%,30727120 +2018-05-03,57.19000,58.03500,56.43000,57.50500,57.50500,0.67%,7199058 +2018-05-04,57.46000,58.43500,57.39500,58.32500,58.32500,1.43%,8443454 +2018-05-07,58.55000,58.93000,57.44500,57.74500,57.74500,-0.99%,4041972 +2018-05-08,57.90500,57.90500,56.34500,56.70500,56.70500,-1.80%,3629386 +2018-05-09,56.70000,57.00000,55.68000,56.41500,56.41500,-0.51%,3207340 +2018-05-10,56.52000,57.22000,56.32500,56.53000,56.53000,0.20%,2876312 +2018-05-11,56.72000,57.43500,56.15500,57.22000,57.22000,1.22%,3329790 +2018-05-14,57.25000,57.88500,57.08000,57.36500,57.36500,0.25%,1810896 +2018-05-15,57.01500,57.14000,56.32000,56.55000,56.55000,-1.42%,2446024 +2018-05-16,56.67500,56.77000,56.12500,56.53000,56.53000,-0.04%,2734306 +2018-05-17,56.60500,57.55000,56.58300,57.28500,57.28500,1.34%,2494980 +2018-05-18,57.34000,57.90300,57.29000,57.69000,57.69000,0.71%,2310764 +2018-05-21,58.00000,58.34000,57.72500,58.02500,58.02500,0.58%,2079084 +2018-05-22,58.02500,58.47000,57.60500,57.86500,57.86500,-0.28%,1818174 +2018-05-23,57.64500,58.71000,57.55500,58.23500,58.23500,0.64%,3106846 +2018-05-24,58.21500,58.48000,57.50000,58.30500,58.30500,0.12%,2585700 +2018-05-25,58.30000,59.46800,58.24000,59.21000,59.21000,1.55%,2120850 +2018-05-29,58.83500,59.04000,57.67000,58.45500,58.45500,-1.28%,2598938 +2018-05-30,58.70000,59.43500,58.46700,59.40500,59.40500,1.63%,2713836 +2018-05-31,59.34000,59.42000,58.46000,58.58000,58.58000,-1.39%,4428412 +2018-06-01,58.98500,58.98500,58.25000,58.78500,58.78500,0.35%,3296768 +2018-06-04,58.78500,59.17500,58.25000,59.12500,59.12500,0.58%,2613818 +2018-06-05,59.22500,59.31300,58.37000,59.00500,59.00500,-0.20%,2329838 +2018-06-06,58.98500,59.48500,58.79500,59.48500,59.48500,0.81%,2501628 +2018-06-07,59.50000,59.92000,59.25500,59.59000,59.59000,0.18%,1717466 +2018-06-08,59.10500,59.90500,58.47000,59.90500,59.90500,0.53%,2715744 +2018-06-11,60.00000,61.33300,59.90500,60.97000,60.97000,1.78%,2617298 +2018-06-12,60.96500,61.89000,60.62000,61.85500,61.85500,1.45%,3093398 +2018-06-13,62.06500,63.01800,61.95500,62.33500,62.33500,0.78%,4382476 +2018-06-14,62.56000,62.92500,61.41000,61.75000,61.75000,-0.94%,4442660 +2018-06-15,61.92500,62.09000,61.01500,61.88500,61.88500,0.22%,6119578 +2018-06-18,61.74000,62.52000,61.29500,62.52000,62.52000,1.03%,3490506 +2018-06-19,62.07500,62.32500,61.55000,62.13500,62.13500,-0.62%,2684406 +2018-06-20,62.23000,62.99500,62.23000,62.87500,62.87500,1.19%,1976072 +2018-06-21,62.80500,63.15000,61.95600,62.30500,62.30500,-0.91%,2561724 +2018-06-22,62.64500,62.95000,62.33500,62.80000,62.80000,0.79%,8216248 +2018-06-25,62.78500,62.97000,61.55800,61.91500,61.91500,-1.41%,2511248 +2018-06-26,61.95000,62.16500,61.53500,61.67500,61.67500,-0.39%,2955338 +2018-06-27,61.81500,61.84500,61.05000,61.05500,61.05500,-1.01%,2831212 +2018-06-28,60.57000,61.97500,60.12500,61.89000,61.89000,1.37%,2617180 +2018-06-29,61.98000,62.96000,61.53000,61.60500,61.60500,-0.46%,3454722 +2018-07-02,61.40500,62.06500,60.50500,62.03000,62.03000,0.69%,2087620 +2018-07-03,62.19000,62.80000,61.95500,62.59000,62.59000,0.90%,986742 +2018-07-05,62.91500,64.01000,62.88500,63.99500,63.99500,2.24%,2852714 +2018-07-06,64.00500,64.61000,63.87500,64.58000,64.58000,0.91%,2836930 +2018-07-09,64.89000,64.95000,64.26500,64.65000,64.65000,0.11%,2837438 +2018-07-10,65.00000,65.58500,64.80000,65.30500,65.30500,1.01%,2394790 +2018-07-11,65.00000,66.03000,64.21700,65.72500,65.72500,0.64%,2237686 +2018-07-12,66.07500,66.43300,65.65000,66.34000,66.34000,0.94%,2818516 +2018-07-13,66.35000,67.35000,66.34000,67.26500,67.26500,1.39%,2814962 +2018-07-16,67.17000,67.31800,66.58000,66.61500,66.61500,-0.97%,2933478 +2018-07-17,66.17500,67.00000,65.40000,66.95500,66.95500,0.51%,2763476 +2018-07-18,66.82000,67.34800,66.58300,67.01000,67.01000,0.08%,1712270 +2018-07-19,67.25000,67.91000,66.86000,67.62500,67.62500,0.92%,1890494 +2018-07-20,67.35500,68.05500,67.30500,67.72500,67.72500,0.15%,1823144 +2018-07-23,67.70000,68.14500,67.40500,68.06000,68.06000,0.49%,3314264 +2018-07-24,66.50000,66.95000,64.54500,65.00000,65.00000,-4.50%,7178558 +2018-07-25,65.32000,66.43500,64.94500,65.94000,65.94000,1.45%,4364222 +2018-07-26,65.95000,66.67500,65.27500,66.51500,66.51500,0.87%,2368822 +2018-07-27,66.60000,66.74500,65.77000,66.04000,66.04000,-0.71%,1518566 +2018-07-30,65.94500,66.00000,64.52500,64.70000,64.70000,-2.03%,2202542 +2018-07-31,64.75000,65.47500,64.58000,65.16500,65.16500,0.72%,1895482 +2018-08-01,65.63000,66.67000,65.37500,66.40000,66.40000,1.90%,2972412 +2018-08-02,66.40000,67.61500,65.89800,67.55000,67.55000,1.73%,2299618 +2018-08-03,67.56000,67.63500,67.04300,67.41500,67.41500,-0.20%,2017014 +2018-08-06,66.94500,67.88200,66.83000,67.59500,67.59500,0.27%,4231390 +2018-08-07,67.61000,68.02000,66.88500,67.84000,67.84000,0.36%,3475318 +2018-08-08,67.94000,68.95000,67.88500,68.73000,68.73000,1.31%,1673324 +2018-08-09,68.88500,69.88500,68.71500,69.23500,69.23500,0.73%,1957880 +2018-08-10,68.87000,69.96500,68.75000,69.24500,69.24500,0.01%,1941830 +2018-08-13,69.25500,69.96500,69.13000,69.75500,69.75500,0.74%,2608600 +2018-08-14,69.93000,71.89500,69.87000,71.84000,71.84000,2.99%,4164998 +2018-08-15,71.50000,72.11500,71.35000,71.85000,71.85000,0.01%,3213934 +2018-08-16,72.19000,72.69000,71.82500,71.96000,71.96000,0.15%,2465028 +2018-08-17,72.09000,72.35500,70.96000,71.85500,71.85500,-0.15%,2250224 +2018-08-20,71.70500,71.78000,71.00000,71.54000,71.54000,-0.44%,2422674 +2018-08-21,71.70000,72.13800,71.20500,71.90000,71.90000,0.50%,2489742 +2018-08-22,71.96500,72.14000,71.48000,72.03000,72.03000,0.18%,1915902 +2018-08-23,72.16500,72.53000,71.97500,72.17500,72.17500,0.20%,1524948 +2018-08-24,72.32000,72.67500,71.94500,72.62000,72.62000,0.62%,1670962 +2018-08-27,72.98000,73.11500,72.55500,72.76500,72.76500,0.20%,1309208 +2018-08-28,72.89000,73.21500,72.50000,73.19000,73.19000,0.58%,1760556 +2018-08-29,73.40000,73.79500,72.90300,73.44000,73.44000,0.34%,2165564 +2018-08-30,73.44000,73.96500,73.19000,73.34500,73.34500,-0.13%,1345524 +2018-08-31,73.00000,73.40500,72.71700,73.24000,73.24000,-0.14%,2655864 +2018-09-04,73.20000,73.78000,73.00500,73.10500,73.10500,-0.18%,2979966 +2018-09-05,73.27500,73.31000,72.16000,72.61500,72.61500,-0.67%,2082286 +2018-09-06,72.76000,73.02200,71.94700,72.65500,72.65500,0.06%,2368580 +2018-09-07,72.65000,74.12000,72.50000,73.02500,73.02500,0.51%,1908264 +2018-09-10,72.81500,73.15500,71.26500,71.71500,71.71500,-1.79%,2187568 +2018-09-11,71.50000,72.57500,71.25000,72.14500,72.14500,0.60%,2029870 +2018-09-12,72.00000,72.24000,71.32500,72.14000,72.14000,-0.01%,1851880 +2018-09-13,72.20000,72.89500,72.04800,72.46500,72.46500,0.45%,1902318 +2018-09-14,72.59500,72.93000,72.11000,72.62000,72.62000,0.21%,2497972 +2018-09-17,72.88000,72.90000,70.63500,70.87500,70.87500,-2.40%,2788104 +2018-09-18,70.75000,71.98000,70.57000,71.42000,71.42000,0.77%,2236680 +2018-09-19,71.68000,71.69000,70.89000,71.53500,71.53500,0.16%,1580698 +2018-09-20,71.71500,71.88000,71.10500,71.41500,71.41500,-0.17%,2013418 +2018-09-21,71.26500,72.06000,71.19000,71.35500,71.35500,-0.08%,4027876 +2018-09-24,71.29500,71.77000,70.99500,71.49000,71.49000,0.19%,2119562 +2018-09-25,71.49000,71.57500,70.99500,71.11000,71.11000,-0.53%,1343974 +2018-09-26,71.21000,71.32500,70.69000,70.79000,70.79000,-0.45%,1815252 +2018-09-27,71.03000,71.96000,70.79000,71.61000,71.61000,1.16%,1743900 +2018-09-28,71.59500,72.52100,71.37500,72.39000,72.39000,1.09%,2968366 +2018-10-01,72.60500,73.20500,72.43500,72.67500,72.67500,0.39%,2588464 +2018-10-02,72.75500,72.97500,72.07800,72.50000,72.50000,-0.24%,3232530 +2018-10-03,72.52500,72.68500,72.14500,72.58500,72.58500,0.12%,2269974 +2018-10-04,72.69000,72.95000,71.32500,71.47500,71.47500,-1.53%,2002766 +2018-10-05,71.41000,72.22500,71.33000,71.98500,71.98500,0.71%,1263760 +2018-10-08,71.97000,72.16700,70.52500,71.35000,71.35000,-0.88%,2833242 +2018-10-09,71.47000,71.85000,70.93000,71.49500,71.49500,0.20%,2744572 +2018-10-10,71.53000,72.26500,70.83000,70.97500,70.97500,-0.73%,5113120 +2018-10-11,70.91000,71.25000,69.13000,69.46500,69.46500,-2.13%,4001940 +2018-10-12,70.52500,71.13000,69.49000,70.41000,70.41000,1.36%,3912522 +2018-10-15,70.52500,70.75000,69.45500,69.71000,69.71000,-0.99%,2356332 +2018-10-16,70.64500,73.28500,70.57000,73.23000,73.23000,5.05%,2775762 +2018-10-17,73.03000,73.03000,71.86000,72.68000,72.68000,-0.75%,2033294 +2018-10-18,72.92500,73.46000,72.29500,72.95000,72.95000,0.37%,2033380 +2018-10-19,73.03000,73.50000,71.16500,71.39000,71.39000,-2.14%,2422792 +2018-10-22,71.30000,71.94300,69.39500,70.65500,70.65500,-1.03%,3539310 +2018-10-23,67.13500,68.12500,63.56500,67.18500,67.18500,-4.91%,11318450 +2018-10-24,67.20000,68.38500,64.75500,64.76500,64.76500,-3.60%,5126892 +2018-10-25,64.87500,66.44500,63.97000,65.72500,65.72500,1.48%,3593772 +2018-10-26,65.13000,65.22500,62.53500,63.62500,63.62500,-3.20%,5249876 +2018-10-29,64.13000,64.50500,61.47500,62.44500,62.44500,-1.85%,3066548 +2018-10-30,62.57000,64.25000,61.92100,64.07500,64.07500,2.61%,3956158 +2018-10-31,64.79000,66.70500,64.79000,65.16000,65.16000,1.69%,4264380 +2018-11-01,65.65500,66.58500,65.12000,65.56500,65.56500,0.62%,2902664 +2018-11-02,65.91000,66.42000,64.22500,64.65500,64.65500,-1.39%,2735540 +2018-11-05,64.74000,66.45000,64.59500,65.88500,65.88500,1.90%,2914024 +2018-11-06,65.87000,66.22500,65.04000,65.44000,65.44000,-0.68%,3237354 +2018-11-07,66.55500,71.93000,66.25500,71.48000,71.48000,9.23%,6076904 +2018-11-08,71.50500,71.95000,70.54300,71.82500,71.82500,0.48%,3214376 +2018-11-09,71.59500,72.17900,70.60800,71.15500,71.15500,-0.93%,2168914 +2018-11-12,71.06000,71.23500,68.69000,68.79000,68.79000,-3.32%,2225224 +2018-11-13,68.91000,69.42800,67.74800,68.47000,68.47000,-0.47%,2542820 +2018-11-14,69.25000,69.78000,67.47800,68.09500,68.09500,-0.55%,2547572 +2018-11-15,67.62000,68.50500,66.32000,67.93500,67.93500,-0.23%,2776052 +2018-11-16,67.98000,69.10500,67.50000,68.00000,68.00000,0.10%,3216730 +2018-11-19,67.75000,67.91000,65.41500,65.68500,65.68500,-3.40%,3348674 +2018-11-20,65.00000,66.00500,64.14000,65.16000,65.16000,-0.80%,2853110 +2018-11-21,65.41500,66.98500,65.40500,66.76500,66.76500,2.46%,3020170 +2018-11-23,66.19500,68.56000,66.10500,68.09500,68.09500,1.99%,1421196 +2018-11-26,68.41000,69.86000,68.41000,69.22500,69.22500,1.66%,2265936 +2018-11-27,68.72500,68.94000,67.27000,68.04500,68.04500,-1.70%,3111642 +2018-11-28,68.63000,70.45500,68.25000,70.43000,70.43000,3.51%,3545494 +2018-11-29,70.06000,71.39500,69.87500,70.97000,70.97000,0.77%,2599916 +2018-11-30,71.05000,71.42000,70.55500,71.12500,71.12500,0.22%,3148530 +2018-12-03,71.87000,73.43500,71.50500,73.41500,73.41500,3.22%,2571872 +2018-12-04,73.58500,74.49000,70.99500,71.09000,71.09000,-3.17%,4047050 +2018-12-06,69.67500,70.00000,65.59700,67.72000,67.72000,-4.74%,4839356 +2018-12-07,67.79000,68.33500,65.94500,66.61000,66.61000,-1.64%,4159768 +2018-12-10,66.77000,67.14300,64.50100,66.23000,66.23000,-0.57%,3009110 +2018-12-11,67.18500,67.96000,66.02500,66.41500,66.41500,0.28%,2325688 +2018-12-12,67.73000,68.43500,67.05500,67.14500,67.14500,1.10%,2555936 +2018-12-13,67.32500,68.15000,65.70000,66.43500,66.43500,-1.06%,2856232 +2018-12-14,66.25000,67.37400,63.16500,63.76500,63.76500,-4.02%,4971836 +2018-12-17,59.60000,61.62000,57.34000,60.71000,60.71000,-4.79%,13092630 +2018-12-18,60.63000,61.09000,59.12000,60.04500,60.04500,-1.10%,6082990 +2018-12-19,60.05000,61.59500,58.99000,59.46000,59.46000,-0.97%,4266880 +2018-12-20,59.07500,59.18000,57.01000,57.82500,57.82500,-2.75%,4609198 +2018-12-21,57.34000,58.18500,56.08000,56.25500,56.25500,-2.72%,7270630 +2018-12-24,55.67000,56.05000,54.47000,54.54500,54.54500,-3.04%,1542122 +2018-12-26,54.87000,57.70500,54.84000,57.69000,57.69000,5.77%,2869176 +2018-12-27,56.76000,57.23000,54.25000,56.88000,56.88000,-1.40%,4222828 +2018-12-28,56.94000,57.30000,56.09500,56.40000,56.40000,-0.84%,2306274 +2018-12-31,56.82000,57.79900,56.81000,57.65000,57.65000,2.22%,2751996 +2019-01-02,57.03000,57.08300,55.86500,56.50000,56.50000,-1.99%,3255414 +2019-01-03,56.15500,56.46000,54.86000,54.96000,54.96000,-2.73%,3945096 +2019-01-04,55.74500,57.22000,55.47000,56.76500,56.76500,3.28%,3337562 +2019-01-07,56.82000,58.28300,56.82000,57.25000,57.25000,0.85%,3637782 +2019-01-08,57.96500,58.63500,57.42500,58.04000,58.04000,1.38%,4672142 +2019-01-09,58.59500,59.51000,58.27000,59.11500,59.11500,1.85%,4730736 +2019-01-10,59.03000,59.24000,58.34000,59.21000,59.21000,0.16%,4164360 +2019-01-11,59.57000,60.39000,59.24500,59.99000,59.99000,1.32%,2470888 +2019-01-14,59.70000,61.27500,59.53100,60.95000,60.95000,1.60%,5905418 +2019-01-15,61.00000,62.65000,59.68500,62.56000,62.56000,2.64%,4175480 +2019-01-16,63.00500,63.84000,62.54000,63.23000,63.23000,1.07%,4019656 +2019-01-17,62.68000,63.16000,62.28000,62.63500,62.63500,-0.94%,1989288 +2019-01-18,62.75000,63.35000,62.38000,63.31000,63.31000,1.08%,2139654 +2019-01-22,62.82500,63.28500,62.26800,62.77500,62.77500,-0.85%,1905708 +2019-01-23,63.14500,63.71500,62.06300,62.77000,62.77000,-0.01%,2142116 +2019-01-24,62.95500,63.97500,62.81800,63.36500,63.36500,0.95%,1396300 +2019-01-25,64.09500,64.64000,63.80500,64.50000,64.50000,1.79%,2858656 +2019-01-28,63.87000,64.52500,63.30000,64.48000,64.48000,-0.03%,2313380 +2019-01-29,64.71500,64.71500,63.11500,63.94500,63.94500,-0.83%,1777400 +2019-01-30,64.48500,65.61000,64.14500,65.03000,65.03000,1.70%,2655230 +2019-01-31,65.05000,65.68500,64.53300,65.28500,65.28500,0.39%,4738538 +2019-02-01,65.04000,66.08500,64.66000,65.89000,65.89000,0.93%,3107944 +2019-02-04,65.83500,66.10000,64.00500,64.98500,64.98500,-1.37%,6067946 +2019-02-05,68.04500,69.24500,62.86300,63.73500,63.73500,-1.92%,6081292 +2019-02-06,63.75000,63.75000,60.91500,63.08000,63.08000,-1.03%,6312082 +2019-02-07,64.35000,64.89000,63.04000,63.91000,63.91000,1.32%,2904665 +2019-02-08,63.73000,63.96000,62.24000,62.90000,62.90000,-1.58%,2606858 +2019-02-11,62.95000,63.11000,61.62000,61.95000,61.95000,-1.51%,3314440 +2019-02-12,62.44000,63.14000,61.57000,63.05000,63.05000,1.78%,3203596 +2019-02-13,63.07000,64.06000,62.93000,63.69000,63.69000,1.02%,2747383 +2019-02-14,63.38000,64.39000,63.06000,63.96000,63.96000,0.42%,1796274 +2019-02-15,64.64000,65.25000,64.47000,64.97000,64.97000,1.58%,1692851 +2019-02-19,64.66000,65.05000,64.05000,64.41000,64.41000,-0.86%,2759865 +2019-02-20,64.35000,65.48000,64.15000,65.28000,65.28000,1.35%,2760024 +2019-02-21,65.33000,65.36000,63.19000,63.51000,63.51000,-2.71%,2938709 +2019-02-22,63.78000,64.36000,63.49000,64.01000,64.01000,0.79%,1998411 +2019-02-25,64.35000,64.50000,63.87000,64.02000,64.02000,0.02%,1901186 +2019-02-26,63.98000,64.21000,63.60000,63.79000,63.79000,-0.36%,1880347 +2019-02-27,63.38000,63.73000,60.91000,61.89000,61.89000,-2.98%,3513262 +2019-02-28,62.15000,62.79000,59.93000,60.89000,60.89000,-1.62%,5135659 +2019-03-01,61.53000,62.32000,60.66000,61.34000,61.34000,0.74%,3242407 +2019-03-04,61.29000,61.76000,58.08000,58.56000,58.56000,-4.53%,4982293 +2019-03-05,58.82000,58.95500,57.44500,58.08000,58.08000,-0.82%,4053691 +2019-03-06,57.99000,58.15000,56.79000,56.88000,56.88000,-2.07%,4138082 +2019-03-07,56.99000,57.67000,56.34000,56.43000,56.43000,-0.79%,3824664 +2019-03-08,56.03000,57.06000,55.90000,56.56000,56.56000,0.23%,3106554 +2019-03-11,56.81000,57.67000,56.10000,57.45000,57.45000,1.57%,2665625 +2019-03-12,57.74000,58.56000,57.53500,58.28000,58.28000,1.44%,2876189 +2019-03-13,58.57000,60.32000,58.39000,59.98000,59.98000,2.92%,4491481 +2019-03-14,59.88000,60.30000,59.24500,59.38000,59.38000,-1.00%,2632628 +2019-03-15,59.59000,60.18000,59.07000,59.15000,59.15000,-0.39%,4062648 +2019-03-18,59.21000,59.62100,58.97500,59.36000,59.36000,0.36%,2607871 +2019-03-19,59.50000,60.59000,59.32000,59.97000,59.97000,1.03%,2034420 +2019-03-20,59.98000,60.06000,58.53000,58.68000,58.68000,-2.15%,2347996 +2019-03-21,58.50000,59.10000,58.14000,58.91000,58.91000,0.39%,4065672 +2019-03-22,58.63000,58.84000,57.05000,57.14000,57.14000,-3.00%,3472429 +2019-03-25,57.04000,58.15000,55.81000,57.05000,57.05000,-0.16%,2250000 +2019-03-26,56.84000,56.84000,54.21000,54.85000,54.85000,-3.86%,5782324 +2019-03-27,50.15000,52.52000,49.56000,52.12000,52.12000,-4.98%,34966762 +2019-03-28,52.34000,53.40000,52.04000,52.82000,52.82000,1.34%,9488753 +2019-03-29,53.14000,53.34000,51.73500,53.10000,53.10000,0.53%,7023265 +2019-04-01,53.67000,54.27000,53.06000,54.16000,54.16000,2.00%,6150919 +2019-04-02,54.88000,54.88000,53.32000,53.69000,53.69000,-0.87%,7161006 +2019-04-03,54.00000,54.61000,53.16000,53.37000,53.37000,-0.60%,6392758 +2019-04-04,53.44000,54.08000,53.30000,53.56000,53.56000,0.36%,5019182 +2019-04-05,53.77000,56.15000,53.52000,55.84000,55.84000,4.26%,10474879 +2019-04-08,55.84000,56.72000,55.21000,56.64000,56.64000,1.43%,8552881 +2019-04-09,56.37000,58.25000,56.00000,57.88000,57.88000,2.19%,10971679 +2019-04-10,58.16000,58.17000,56.86000,57.29000,57.29000,-1.02%,9565412 +2019-04-11,57.42000,57.90000,55.03000,55.13000,55.13000,-3.77%,8798990 +2019-04-12,55.32000,55.45000,52.36000,52.92000,52.92000,-4.01%,10855432 +2019-04-15,53.07000,53.23500,52.26000,53.22000,53.22000,0.57%,6655067 +2019-04-16,53.98000,53.98000,49.27000,50.07000,50.07000,-5.92%,12233533 +2019-04-17,50.06000,50.07000,46.10000,47.01000,47.01000,-6.11%,19375251 +2019-04-18,47.01000,48.42500,45.44000,48.20000,48.20000,2.53%,17863700 +2019-04-22,48.41000,49.24000,47.71000,48.08000,48.08000,-0.25%,8425976 +2019-04-23,48.16000,50.51000,46.85000,50.31000,50.31000,4.64%,17295987 +2019-04-24,50.48000,50.71000,49.77000,50.20000,50.20000,-0.22%,7281068 +2019-04-25,49.98000,50.49900,49.26000,50.23000,50.23000,0.06%,6044612 +2019-04-26,50.50000,52.67000,50.39000,52.63000,52.63000,4.78%,10804698 +2019-04-29,52.51000,52.94000,51.95500,52.26000,52.26000,-0.70%,8974139 +2019-04-30,52.66000,52.66000,50.35000,51.56000,51.56000,-1.34%,8574731 +2019-05-01,51.39000,51.55000,49.63000,49.73000,49.73000,-3.55%,7569534 +2019-05-02,49.59000,51.62000,49.40000,51.62000,51.62000,3.80%,8194835 +2019-05-03,51.61000,52.83000,50.72000,52.59000,52.59000,1.88%,9997849 +2019-05-06,51.41000,57.30000,51.35000,56.04000,56.04000,6.56%,20699150 +2019-05-07,55.64000,56.95000,54.90000,55.85000,55.85000,-0.34%,17145644 +2019-05-08,55.49000,57.45000,54.78000,56.62000,56.62000,1.38%,10633807 +2019-05-09,55.97000,56.87000,53.44000,54.74000,54.74000,-3.32%,9278279 +2019-05-10,54.99000,55.36000,52.80000,55.05000,55.05000,0.57%,12889370 +2019-05-13,53.85000,55.06000,53.38000,54.90000,54.90000,-0.27%,10612315 +2019-05-14,55.10000,55.46000,53.50000,54.74000,54.74000,-0.29%,16414532 +2019-05-15,54.05000,55.30000,54.05000,54.43000,54.43000,-0.57%,12671226 +2019-05-16,54.51000,56.16000,54.22900,55.57000,55.57000,2.09%,14879829 +2019-05-17,54.81000,56.53000,54.81000,56.04000,56.04000,0.85%,11762003 +2019-05-20,55.62000,56.42000,55.19000,55.51000,55.51000,-0.95%,6970777 +2019-05-21,55.93000,57.30500,55.91000,57.14000,57.14000,2.94%,6184209 +2019-05-22,57.00000,57.16000,56.52000,56.78000,56.78000,-0.63%,3165509 +2019-05-23,55.87000,56.12000,54.93000,55.42000,55.42000,-2.40%,5993969 +2019-05-24,55.75000,57.51000,54.58000,56.87000,56.87000,2.62%,13304979 +2019-05-28,56.89000,58.23000,56.03000,56.09000,56.09000,-1.37%,8181600 +2019-05-29,55.75000,56.76000,54.92000,56.23000,56.23000,0.25%,5363272 +2019-05-30,56.34000,57.30000,55.88000,57.00000,57.00000,1.37%,4916520 +2019-05-31,56.56000,58.24000,55.57000,57.75000,57.75000,1.32%,8964635 +2019-06-03,53.50000,54.23000,51.11000,51.82000,51.82000,-10.27%,35998356 +2019-06-04,52.54000,54.32000,52.40000,53.94000,53.94000,4.09%,12784783 +2019-06-05,54.20000,54.25000,53.20000,53.87000,53.87000,-0.13%,12850708 +2019-06-06,53.99000,54.51000,53.65500,53.89000,53.89000,0.04%,4448417 +2019-06-07,54.15000,54.58000,53.70000,54.21000,54.21000,0.59%,4035752 +2019-06-10,54.74000,55.29000,54.45000,54.97000,54.97000,1.40%,5137877 +2019-06-11,55.41000,55.55000,54.16000,54.16000,54.16000,-1.47%,5528495 +2019-06-12,54.36000,54.39000,53.06000,53.69000,53.69000,-0.87%,7357674 +2019-06-13,53.71000,54.22000,53.25500,53.74000,53.74000,0.09%,7409952 +2019-06-14,53.90000,54.15000,53.10000,53.55000,53.55000,-0.35%,3258179 +2019-06-17,53.65000,55.05000,53.59000,55.01000,55.01000,2.73%,5650234 +2019-06-18,55.12000,55.96000,54.75000,55.26000,55.26000,0.45%,4983449 +2019-06-19,55.23000,55.69000,54.62000,55.46000,55.46000,0.36%,4296480 +2019-06-20,55.99000,56.02000,54.85500,55.38000,55.38000,-0.14%,4444896 +2019-06-21,55.55000,56.71000,55.20000,56.37000,56.37000,1.79%,8455654 +2019-06-24,56.36000,56.69500,54.70000,55.33000,55.33000,-1.84%,5822158 +2019-06-25,55.39000,55.52100,53.81000,53.91000,53.91000,-2.57%,6899450 +2019-06-26,54.08000,54.27000,52.02000,52.02000,52.02000,-3.51%,6365720 +2019-06-27,52.02000,53.07000,51.43000,52.44000,52.44000,0.81%,4914871 +2019-06-28,52.46000,52.53000,51.27000,52.44000,52.44000,,6968083 +2019-07-01,53.05000,53.17000,50.45000,51.35000,51.35000,-2.08%,7709310 +2019-07-02,51.35000,51.75000,50.69900,51.54000,51.54000,0.37%,4544145 +2019-07-03,51.42000,52.04000,51.15000,51.35000,51.35000,-0.37%,2526930 +2019-07-05,51.14000,52.24000,51.11000,51.48000,51.48000,0.25%,2340102 +2019-07-08,51.29000,51.52000,50.61000,51.26000,51.26000,-0.43%,2771744 +2019-07-09,51.34000,51.64000,49.96000,50.45000,50.45000,-1.58%,4915871 +2019-07-10,50.61000,51.50000,50.20000,51.21000,51.21000,1.51%,4000936 +2019-07-11,53.01000,53.65000,52.09500,53.22000,53.22000,3.93%,9779941 +2019-07-12,52.87000,54.60000,52.86000,54.51000,54.51000,2.42%,5939845 +2019-07-15,54.73000,54.89000,53.96500,54.06000,54.06000,-0.83%,4140839 +2019-07-16,54.11000,54.16000,53.47000,53.74000,53.74000,-0.59%,2943179 +2019-07-17,53.53000,54.03000,53.18000,53.23000,53.23000,-0.95%,3246084 +2019-07-18,53.07000,53.98000,52.56000,53.17000,53.17000,-0.11%,5071188 +2019-07-19,53.21000,53.25000,52.22000,52.66000,52.66000,-0.96%,3910260 +2019-07-22,52.75000,53.25000,52.17000,52.19000,52.19000,-0.89%,3194916 +2019-07-23,51.00000,53.22000,50.39000,52.56000,52.56000,0.71%,8023155 +2019-07-24,52.79000,53.79000,50.65000,53.73000,53.73000,2.23%,6642989 +2019-07-25,53.79000,53.90000,52.06000,52.13000,52.13000,-2.98%,5370060 +2019-07-26,52.57000,53.81000,52.26000,53.42000,53.42000,2.47%,3869094 +2019-07-29,53.36000,54.28000,53.21000,53.84000,53.84000,0.79%,4733245 +2019-07-30,53.87000,53.87000,53.09000,53.80000,53.80000,-0.07%,3621019 +2019-07-31,54.04000,54.24000,52.02000,52.09000,52.09000,-3.18%,4421391 +2019-08-01,52.00000,52.35000,50.80000,51.35000,51.35000,-1.42%,5693688 +2019-08-02,51.30000,51.76000,50.12000,50.97000,50.97000,-0.74%,4526471 +2019-08-05,50.22000,50.51000,47.98000,48.52000,48.52000,-4.81%,7517679 +2019-08-06,49.06000,49.34000,48.31000,48.95000,48.95000,0.89%,6156201 +2019-08-07,48.04000,49.11500,47.03000,48.96000,48.96000,0.02%,7480111 +2019-08-08,49.22000,49.53000,48.68000,49.45000,49.45000,1.00%,4418253 +2019-08-09,49.27000,49.71500,48.64000,48.70000,48.70000,-1.52%,3989477 +2019-08-12,48.36000,48.88000,47.82000,47.96000,47.96000,-1.52%,3746271 +2019-08-13,47.66000,50.00000,47.66000,49.73000,49.73000,3.69%,4570572 +2019-08-14,48.77000,49.00000,47.49000,47.78000,47.78000,-3.92%,4568181 +2019-08-15,48.05000,48.14000,47.06000,47.56000,47.56000,-0.46%,4356143 +2019-08-16,48.00000,48.59000,47.94000,48.01000,48.01000,0.95%,3718294 +2019-08-19,48.67000,48.67000,47.27500,47.44000,47.44000,-1.19%,6316822 +2019-08-20,47.36000,47.45000,46.49000,46.54000,46.54000,-1.90%,4091243 +2019-08-21,46.88000,47.30000,46.77000,46.93000,46.93000,0.84%,2995350 +2019-08-22,47.04000,47.16000,45.51000,45.55000,45.55000,-2.94%,5372776 +2019-08-23,45.25000,45.85000,44.50000,44.72000,44.72000,-1.82%,4318194 +2019-08-26,45.10000,45.30000,44.73000,45.27000,45.27000,1.23%,4667414 +2019-08-27,45.30000,45.86000,44.52500,45.03000,45.03000,-0.53%,7528565 +2019-08-28,44.80000,45.75000,44.58000,45.32000,45.32000,0.64%,4117864 +2019-08-29,45.78000,46.36000,45.51000,46.32000,46.32000,2.21%,3743330 +2019-08-30,46.74000,47.01000,46.24000,46.62000,46.62000,0.65%,3042942 +2019-09-03,46.22000,46.31000,45.57500,46.14000,46.14000,-1.03%,3040844 +2019-09-04,46.54000,46.67000,45.50000,45.61000,45.61000,-1.15%,2822627 +2019-09-05,46.17000,46.48000,45.50000,46.14000,46.14000,1.16%,2627297 +2019-09-06,46.30000,46.66500,45.78000,45.89000,45.89000,-0.54%,3079930 +2019-09-09,45.91000,46.40000,45.28000,46.23000,46.23000,0.74%,5507740 +2019-09-10,46.33000,47.47500,45.78000,47.31000,47.31000,2.34%,4448724 +2019-09-11,47.42000,47.53000,46.45000,46.78000,46.78000,-1.12%,2721017 +2019-09-12,47.09000,47.17000,44.81000,44.89000,44.89000,-4.04%,6337994 +2019-09-13,45.36000,46.12000,45.25000,45.40000,45.40000,1.14%,5923755 +2019-09-16,45.15000,46.46000,45.15000,46.12000,46.12000,1.59%,5306960 +2019-09-17,46.09000,46.23000,45.48000,45.55000,45.55000,-1.24%,5700679 +2019-09-18,45.47000,46.40000,45.41000,46.00000,46.00000,0.99%,4385712 +2019-09-19,46.25000,47.17000,46.20000,46.45000,46.45000,0.98%,4139254 +2019-09-20,46.68000,46.90000,46.04500,46.39000,46.39000,-0.13%,6167750 +2019-09-23,46.12000,46.49000,45.85000,46.39000,46.39000,,3264950 +2019-09-24,46.62000,46.76000,45.22000,45.78000,45.78000,-1.31%,4429952 +2019-09-25,45.64000,46.47000,45.29000,45.33000,45.33000,-0.98%,3353613 +2019-09-26,45.19000,45.35000,42.95500,43.13000,43.13000,-4.85%,6661154 +2019-09-27,43.42000,43.75000,42.77000,43.17000,43.17000,0.09%,4681522 +2019-09-30,43.09000,43.69000,42.93000,43.26000,43.26000,0.21%,4852332 +2019-10-01,43.50000,43.62000,41.62500,42.75000,42.75000,-1.18%,7670583 +2019-10-02,42.47000,43.45000,42.19000,42.73000,42.73000,-0.05%,5830983 +2019-10-03,42.53000,43.28000,42.45000,43.23000,43.23000,1.17%,4951237 +2019-10-04,43.44000,43.73000,42.76000,43.57000,43.57000,0.79%,3181528 +2019-10-07,43.51000,44.41000,43.37000,43.82000,43.82000,0.57%,5603502 +2019-10-08,43.42000,43.58000,42.63000,42.76000,42.76000,-2.42%,7341648 +2019-10-09,43.10000,43.95000,43.02000,43.82000,43.82000,2.48%,4134930 +2019-10-10,43.68000,44.26500,43.28600,44.09000,44.09000,0.62%,4536109 +2019-10-11,44.67000,45.24000,44.19500,44.27000,44.27000,0.41%,3173673 +2019-10-14,44.12000,44.37000,43.71000,43.90000,43.90000,-0.84%,2477668 +2019-10-15,44.68000,45.99500,44.40000,45.21000,45.21000,2.98%,5752163 +2019-10-16,44.89000,45.75000,44.83000,45.54000,45.54000,0.73%,3500455 +2019-10-17,45.98000,47.26000,45.80000,47.18000,47.18000,3.60%,7235873 +2019-10-18,47.09000,47.29000,46.13000,46.88000,46.88000,-0.64%,5150398 +2019-10-21,47.20000,47.30000,45.77000,45.77000,45.77000,-2.37%,5598937 +2019-10-22,45.68000,49.58000,45.22000,48.75000,48.75000,6.51%,11045183 +2019-10-23,48.26000,48.91000,47.50000,48.39000,48.39000,-0.74%,5451928 +2019-10-24,48.70000,48.70000,47.07000,47.64000,47.64000,-1.55%,3466071 +2019-10-25,47.53000,48.41500,47.06000,48.23000,48.23000,1.24%,4486107 +2019-10-28,48.25000,49.26000,48.10000,48.60000,48.60000,0.77%,4298343 +2019-10-29,48.62000,50.04000,48.37000,49.91000,49.91000,2.70%,6437430 +2019-10-30,53.00000,54.44000,52.52000,54.04000,54.04000,8.27%,13838213 +2019-10-31,53.80000,54.36000,52.20000,53.08000,53.08000,-1.78%,5902081 +2019-11-01,53.40000,53.75800,52.06000,52.13000,52.13000,-1.79%,5499690 +2019-11-04,52.39000,52.43000,51.01000,51.71000,51.71000,-0.81%,5732675 +2019-11-05,51.99000,52.48000,51.25000,51.84000,51.84000,0.25%,3506260 +2019-11-06,51.85000,52.39000,50.81000,50.83000,50.83000,-1.95%,3947929 +2019-11-07,50.84000,53.11500,50.84000,53.09000,53.09000,4.45%,5953839 +2019-11-08,53.33000,55.11000,53.18000,55.06000,55.06000,3.71%,6699722 +2019-11-11,54.59000,54.85000,53.84000,53.96000,53.96000,-2.00%,5643324 +2019-11-12,54.00000,55.34000,53.71100,55.20000,55.20000,2.30%,4468849 +2019-11-13,54.80000,55.94000,54.70000,55.35000,55.35000,0.27%,5665666 +2019-11-14,55.46000,55.50000,54.47000,54.65000,54.65000,-1.26%,3170143 +2019-11-15,54.64000,58.18000,54.26000,57.56000,57.56000,5.32%,8367129 +2019-11-18,57.88000,60.37000,57.88000,59.36000,59.36000,3.13%,11091832 +2019-11-19,59.68000,59.74000,58.86000,59.39000,59.39000,0.05%,4223209 +2019-11-20,58.94000,59.54500,58.15000,59.46000,59.46000,0.12%,4426304 +2019-11-21,59.38000,59.83000,58.90000,59.69000,59.69000,0.39%,3096540 +2019-11-22,59.90000,60.28000,59.20000,59.45000,59.45000,-0.40%,3428764 +2019-11-25,59.69000,61.28500,59.59000,61.17000,61.17000,2.89%,4989456 +2019-11-26,60.73000,61.08000,59.91000,60.02000,60.02000,-1.88%,3572431 +2019-11-27,60.11000,60.76000,59.61000,60.44000,60.44000,0.70%,2983286 +2019-11-29,60.40000,60.64000,59.72000,60.47000,60.47000,0.05%,1147838 +2019-12-02,60.32000,60.92000,59.41300,60.18000,60.18000,-0.48%,5176891 +2019-12-03,59.22000,60.09000,58.53000,60.07000,60.07000,-0.18%,3080198 +2019-12-04,60.30000,60.47000,59.91000,59.98000,59.98000,-0.15%,2530508 +2019-12-05,60.00000,60.22000,59.23000,60.02000,60.02000,0.07%,2754597 +2019-12-06,60.27000,61.28500,60.16500,60.98000,60.98000,1.60%,3156849 +2019-12-09,61.18000,61.22000,59.13500,59.17000,59.17000,-2.97%,3962403 +2019-12-10,59.11000,59.65000,58.97000,59.62000,59.62000,0.76%,2684917 +2019-12-11,59.39000,59.54000,58.48500,58.64000,58.64000,-1.64%,4780683 +2019-12-12,58.75000,59.70000,58.31000,58.52000,58.52000,-0.20%,3427989 +2019-12-13,57.97000,59.03000,57.05000,57.71000,57.71000,-1.38%,6230462 +2019-12-16,58.06000,60.82000,57.64000,60.02000,60.02000,4.00%,7383014 +2019-12-17,59.68000,59.90000,58.80000,58.94000,58.94000,-1.80%,3507279 +2019-12-18,59.19000,60.53000,58.88000,60.35000,60.35000,2.39%,3225715 +2019-12-19,63.07000,63.49000,61.71500,61.87000,61.87000,2.52%,5745579 +2019-12-20,61.24000,62.06000,60.51000,61.93000,61.93000,0.10%,6544208 +2019-12-23,62.29000,63.14000,61.75000,62.90000,62.90000,1.57%,4281687 +2019-12-24,63.00000,63.26100,62.56000,63.23000,63.23000,0.52%,978875 +2019-12-26,63.34000,63.56000,62.99000,63.40000,63.40000,0.27%,1870835 +2019-12-27,63.43000,63.67000,63.21000,63.65000,63.65000,0.39%,1622851 +2019-12-30,63.78000,63.79000,62.79500,63.04000,63.04000,-0.96%,2199515 +2019-12-31,63.00000,63.39000,62.40000,62.87000,62.87000,-0.27%,2163095 +2020-01-02,62.98000,63.27000,60.82000,61.88000,61.88000,-1.57%,4969235 +2020-01-03,60.74000,62.12000,60.74000,61.16000,61.16000,-1.16%,4964998 +2020-01-06,61.05000,63.10000,60.95000,63.03000,63.03000,3.06%,4091311 +2020-01-07,63.03000,63.29000,61.91000,63.03000,63.03000,,3494502 +2020-01-08,63.09000,64.59000,62.71000,64.37000,64.37000,2.13%,3969505 +2020-01-09,64.52000,64.77000,63.96000,64.16000,64.16000,-0.33%,2510544 +2020-01-10,64.50000,64.99000,64.09000,64.48000,64.48000,0.50%,2897766 +2020-01-13,64.31000,64.44000,62.83000,63.40000,63.40000,-1.67%,4546665 +2020-01-14,63.29000,63.56000,62.89000,63.17000,63.17000,-0.36%,5818749 +2020-01-15,63.35000,64.99000,63.29000,64.52000,64.52000,2.14%,3355954 +2020-01-16,64.68000,65.18000,64.06000,65.13000,65.13000,0.95%,2098227 +2020-01-17,65.07000,65.08000,63.47000,64.54000,64.54000,-0.91%,3427988 +2020-01-21,64.23000,66.09000,64.21000,65.49000,65.49000,1.47%,3458021 +2020-01-22,65.86000,67.49000,65.42000,66.76000,66.76000,1.94%,8734590 +2020-01-23,66.70000,68.08000,65.05500,68.02000,68.02000,1.89%,11178713 +2020-01-24,68.31000,68.64000,66.49000,66.61000,66.61000,-2.07%,7332624 +2020-01-27,65.62000,65.66000,62.91000,63.42000,63.42000,-4.79%,11173746 +2020-01-28,64.05000,65.50000,63.99000,65.25000,65.25000,2.89%,6900629 +2020-01-29,65.08000,65.88000,64.26000,65.20000,65.20000,-0.08%,8212204 +2020-01-30,64.33000,64.57000,62.55600,63.52000,63.52000,-2.58%,6159754 +2020-01-31,62.84000,63.24000,62.18900,62.81000,62.81000,-1.12%,8642640 +2020-02-03,63.31000,63.41000,62.28000,62.88000,62.88000,0.11%,7310030 +2020-02-04,61.82000,64.00000,60.50000,61.97000,61.97000,-1.45%,8362318 +2020-02-05,63.17000,66.34000,63.12000,66.07000,66.07000,6.62%,6582118 +2020-02-06,65.81000,65.99000,63.71000,64.35000,64.35000,-2.60%,5731228 +2020-02-07,64.43000,64.43500,62.90000,63.16000,63.16000,-1.85%,3818098 +2020-02-10,63.15000,63.27000,62.49500,63.00000,63.00000,-0.25%,4297626 +2020-02-11,63.14000,64.21000,63.04000,63.71000,63.71000,1.13%,3628139 +2020-02-12,64.66000,67.07000,64.57000,66.49000,66.49000,4.36%,6668138 +2020-02-13,65.79000,66.85000,65.72000,65.89000,65.89000,-0.90%,3112427 +2020-02-14,65.78000,65.88000,64.27000,64.94000,64.94000,-1.44%,5962358 +2020-02-18,65.03000,66.87000,64.78000,66.71000,66.71000,2.73%,7022442 +2020-02-19,66.72000,67.45000,66.07000,67.37000,67.37000,0.99%,7252501 +2020-02-20,66.70000,66.92000,65.14000,65.73000,65.73000,-2.43%,3676439 +2020-02-21,65.21000,65.92000,64.84000,65.49000,65.49000,-0.37%,3098878 +2020-02-24,62.37000,63.45700,58.75000,59.35000,59.35000,-9.38%,8367187 +2020-02-25,59.78000,59.90000,55.83000,55.95000,55.95000,-5.73%,6019665 +2020-02-26,55.84000,56.57000,53.54000,54.39000,54.39000,-2.79%,9804278 +2020-02-27,53.27000,55.21500,52.15000,52.62000,52.62000,-3.25%,9800176 +2020-02-28,50.66000,53.07000,50.46000,53.02000,53.02000,0.76%,8612139 +2020-03-02,53.51000,55.60000,51.55000,55.44000,55.44000,4.56%,9814453 +2020-03-03,55.50000,57.35000,53.23700,54.03000,54.03000,-2.54%,8817054 +2020-03-04,60.90000,63.39000,59.74000,62.46000,62.46000,15.60%,17184853 +2020-03-05,60.39000,62.58000,58.62000,59.72000,59.72000,-4.39%,6569047 +2020-03-06,57.40000,58.83000,56.33000,58.56000,58.56000,-1.94%,8606800 +2020-03-09,53.94000,57.33000,53.00000,55.36000,55.36000,-5.46%,8343892 +2020-03-10,57.26000,60.70000,56.33000,60.37000,60.37000,9.05%,8412774 +2020-03-11,58.12000,59.98000,57.15000,57.95000,57.95000,-4.01%,8351603 +2020-03-12,52.75000,60.66700,51.86500,57.13000,57.13000,-1.42%,9085307 +2020-03-13,59.50000,63.97000,56.98000,63.57000,63.57000,11.27%,8699948 +2020-03-16,56.77000,58.43000,54.02000,54.03000,54.03000,-15.01%,7447295 +2020-03-17,55.13000,58.52000,52.75000,57.99000,57.99000,7.33%,7633739 +2020-03-18,54.03000,55.66000,43.96000,52.68000,52.68000,-9.16%,7916659 +2020-03-19,51.96000,54.50000,48.03000,53.60000,53.60000,1.75%,5897762 +2020-03-20,54.48000,57.35000,47.95000,48.85000,48.85000,-8.86%,8462873 +2020-03-23,47.97000,48.07000,44.81000,45.55000,45.55000,-6.76%,7327984 +2020-03-24,48.17000,50.25000,46.27000,48.73000,48.73000,6.98%,8090546 +2020-03-25,48.50000,54.85000,46.71000,52.29000,52.29000,7.31%,6327093 +2020-03-26,53.25000,58.61000,52.17000,58.30000,58.30000,11.49%,6652765 +2020-03-27,55.63000,57.48000,53.90000,55.10000,55.10000,-5.49%,4705983 +2020-03-30,55.24000,58.96000,54.87000,57.71000,57.71000,4.74%,4595984 +2020-03-31,57.71000,59.91000,56.23000,59.41000,59.41000,2.95%,7812724 +2020-04-01,56.36000,57.64000,55.65000,56.12000,56.12000,-5.54%,4849673 +2020-04-02,55.52000,57.46000,54.02000,56.36000,56.36000,0.43%,2980924 +2020-04-03,55.95000,56.75000,53.83000,54.60000,54.60000,-3.12%,3840912 +2020-04-06,56.99000,60.62000,56.37000,60.12000,60.12000,10.11%,4578838 +2020-04-07,62.41000,63.22000,59.20000,60.15000,60.15000,0.05%,5104605 +2020-04-08,60.63000,65.86000,59.70000,65.15000,65.15000,8.31%,4991982 +2020-04-09,65.13000,68.63000,64.47000,66.42000,66.42000,1.95%,6814317 +2020-04-13,65.92000,66.15000,63.82000,65.15000,65.15000,-1.91%,4896463 +2020-04-14,66.67000,67.50000,65.85000,66.40000,66.40000,1.92%,5988674 +2020-04-15,66.35000,69.48000,65.96000,69.02000,69.02000,3.95%,5993750 +2020-04-16,69.50000,73.21000,68.96000,72.85000,72.85000,5.55%,4536645 +2020-04-17,74.49000,74.70000,70.50000,71.29000,71.29000,-2.14%,4640291 +2020-04-20,70.36000,70.74000,68.16000,68.42000,68.42000,-4.03%,5088257 +2020-04-21,67.09000,68.09000,65.78000,66.24000,66.24000,-3.19%,4151988 +2020-04-22,67.95000,69.29000,67.63000,68.35000,68.35000,3.19%,4114874 +2020-04-23,69.03000,70.26100,68.43000,69.24000,69.24000,1.30%,4272303 +2020-04-24,69.95000,70.75000,68.93500,70.58000,70.58000,1.94%,2690465 +2020-04-27,71.38000,72.45000,69.91000,70.82000,70.82000,0.34%,3816151 +2020-04-28,69.79000,70.03000,65.15000,67.17000,67.17000,-5.15%,8984695 +2020-04-29,68.51000,68.59000,66.03000,66.17000,66.17000,-1.49%,5088167 +2020-04-30,65.50000,67.85400,65.01000,66.58000,66.58000,0.62%,5439835 +2020-05-01,65.35000,66.57000,63.79400,64.97000,64.97000,-2.42%,3449773 +2020-05-04,64.92000,65.92000,63.86000,65.86000,65.86000,1.37%,2280006 +2020-05-05,66.44000,68.68000,65.50000,68.35000,68.35000,3.78%,3237122 +2020-05-06,68.31000,68.36700,65.38000,65.50000,65.50000,-4.17%,2866814 +2020-05-07,66.50000,66.78000,64.29000,64.61000,64.61000,-1.36%,2651045 +2020-05-08,65.57000,66.17000,65.02000,65.88000,65.88000,1.97%,1961883 +2020-05-11,65.39000,67.97000,65.25500,67.54000,67.54000,2.52%,3958042 +2020-05-12,68.38000,68.86000,66.59000,66.75000,66.75000,-1.17%,3731614 +2020-05-13,66.28000,66.41000,63.84000,64.69000,64.69000,-3.09%,3638043 +2020-05-14,64.09000,66.58000,63.87000,65.84000,65.84000,1.78%,2868889 +2020-05-15,65.50000,69.00000,65.50000,68.70000,68.70000,4.34%,3614856 +2020-05-18,69.50000,70.62000,67.67000,67.74000,67.74000,-1.40%,3240374 +2020-05-19,67.38000,68.45000,66.87000,66.91000,66.91000,-1.23%,2358210 +2020-05-20,67.50000,67.60000,64.98000,65.32000,65.32000,-2.38%,4126549 +2020-05-21,64.75000,65.80000,64.15000,65.65000,65.65000,0.51%,3253685 +2020-05-22,66.22000,66.27000,64.68500,64.84000,64.84000,-1.23%,2661041 +2020-05-26,66.05000,66.09000,64.09200,64.49000,64.49000,-0.54%,4112564 +2020-05-27,65.13000,65.74000,62.37000,65.69000,65.69000,1.86%,3246342 +2020-05-28,66.39000,67.74000,65.61000,66.90000,66.90000,1.84%,3041515 +2020-05-29,67.18000,67.84000,65.10000,66.25000,66.25000,-0.97%,5262624 +2020-06-01,66.04000,66.33000,64.73000,65.70000,65.70000,-0.83%,2742662 +2020-06-02,65.61000,66.40000,64.57000,66.27000,66.27000,0.87%,2965675 +2020-06-03,67.09000,67.23000,65.20000,65.36000,65.36000,-1.37%,3044604 +2020-06-04,64.81000,65.57000,63.34000,64.39000,64.39000,-1.48%,4051935 +2020-06-05,65.26000,65.80000,64.43000,65.11000,65.11000,1.12%,4518420 +2020-06-08,64.36000,67.25000,64.20000,67.18000,67.18000,3.18%,4713555 +2020-06-09,67.13000,67.26000,65.45000,65.67000,65.67000,-2.25%,2887856 +2020-06-10,65.85000,66.09000,64.02000,64.41000,64.41000,-1.92%,3861074 +2020-06-11,63.84000,63.99000,59.65000,60.26000,60.26000,-6.44%,4133572 +2020-06-12,64.24000,64.29000,60.40000,61.94000,61.94000,2.79%,6169071 +2020-06-15,60.43000,62.63000,59.54000,61.98000,61.98000,0.06%,4821968 +2020-06-16,63.98000,65.11000,62.86000,64.08000,64.08000,3.39%,3821712 +2020-06-17,64.24000,64.24000,63.03000,63.53000,63.53000,-0.86%,2814584 +2020-06-18,62.96000,64.14000,62.60000,63.95000,63.95000,0.66%,2891365 +2020-06-19,65.01000,65.36000,63.72000,64.22000,64.22000,0.42%,5942899 +2020-06-22,63.87000,63.98000,62.66000,63.10000,63.10000,-1.74%,4530664 +2020-06-23,63.63000,64.44000,62.65000,63.77000,63.77000,1.06%,5276745 +2020-06-24,63.45000,63.98000,61.12000,61.88000,61.88000,-2.96%,5176446 +2020-06-25,61.50000,63.41000,60.65000,63.36000,63.36000,2.39%,5567394 +2020-06-26,63.17000,63.28000,59.58000,59.75000,59.75000,-5.70%,19625768 +2020-06-29,59.85000,62.60000,59.57000,62.59000,62.59000,4.75%,5993200 +2020-06-30,62.71000,64.13000,61.08000,63.55000,63.55000,1.53%,5354100 +2020-07-01,63.97000,65.89000,63.96000,65.41000,65.41000,2.93%,4314500 +2020-07-02,65.89000,67.63000,65.82000,66.52000,66.52000,1.70%,3399800 +2020-07-06,67.53000,67.55000,66.13000,66.63000,66.63000,0.17%,2886800 +2020-07-07,66.01000,67.18000,64.94000,65.83000,65.83000,-1.20%,2431700 +2020-07-08,65.87000,66.50000,64.55000,65.59000,65.59000,-0.36%,2490600 +2020-07-09,65.18000,65.27000,62.58000,63.31000,63.31000,-3.48%,3700500 +2020-07-10,63.51000,63.52000,62.18000,62.84000,62.84000,-0.74%,2562700 +2020-07-13,63.00000,64.77000,62.93000,63.53000,63.53000,1.10%,3015900 +2020-07-14,63.15000,65.32000,63.11000,65.28000,65.28000,2.75%,2631900 +2020-07-15,65.77000,66.37000,64.52000,65.60000,65.60000,0.49%,3163600 +2020-07-16,65.55000,66.93000,65.47000,66.03000,66.03000,0.66%,2624500 +2020-07-17,66.54000,66.91000,66.18000,66.27000,66.27000,0.36%,2138400 +2020-07-20,66.43000,66.44000,64.39000,64.86000,64.86000,-2.13%,2343459 +2020-07-21,65.19000,66.16000,64.80000,65.87000,65.87000,1.56%,2795069 +2020-07-22,65.95000,67.09000,65.46000,66.82000,66.82000,1.44%,2446579 +2020-07-23,66.69000,68.45000,66.69000,67.74000,67.74000,1.38%,3335300 +2020-07-24,67.88000,68.04000,66.83000,67.51000,67.51000,-0.34%,2645321 +2020-07-27,66.81000,67.36500,65.82000,67.27000,67.27000,-0.36%,3505244 +2020-07-28,65.77000,66.71000,63.83300,64.23000,64.23000,-4.52%,7188712 +2020-07-29,64.57000,66.76000,64.52000,66.34000,66.34000,3.29%,2946499 +2020-07-30,65.13000,66.86000,64.28000,66.81000,66.81000,0.71%,2547242 +2020-07-31,66.58000,66.64000,64.45000,65.25000,65.25000,-2.33%,2527731 +2020-08-03,65.65000,65.92000,62.76000,63.10000,63.10000,-3.30%,4564724 +2020-08-04,63.02000,63.74000,62.31000,62.64000,62.64000,-0.73%,3607899 +2020-08-05,63.17000,64.10000,62.70000,63.98000,63.98000,2.14%,2596651 +2020-08-06,63.58000,64.28000,62.93000,63.72000,63.72000,-0.41%,1775886 +2020-08-07,63.72000,64.86000,63.44000,64.28000,64.28000,0.88%,1732417 +2020-08-10,64.38000,64.45000,62.78000,63.00000,63.00000,-1.99%,3254129 +2020-08-11,64.05000,64.44000,62.72000,62.88000,62.88000,-0.19%,2762600 +2020-08-12,63.52000,65.34000,63.52000,65.05000,65.05000,3.45%,2723501 +2020-08-13,64.67000,64.91000,63.77000,64.68000,64.68000,-0.57%,1539258 +2020-08-14,64.19000,64.94000,63.75300,64.64000,64.64000,-0.06%,2059544 +2020-08-17,64.54000,64.99000,63.98000,64.12000,64.12000,-0.80%,1494806 +2020-08-18,64.33000,64.40000,62.92000,63.14000,63.14000,-1.53%,1847016 +2020-08-19,63.41000,64.15000,63.02000,63.47000,63.47000,0.52%,2831919 +2020-08-20,63.41000,63.41000,62.04000,62.40000,62.40000,-1.69%,2346206 +2020-08-21,62.53000,62.93000,61.90700,62.47000,62.47000,0.11%,2548581 +2020-08-24,62.80000,62.80000,60.10000,60.28000,60.28000,-3.51%,3230096 +2020-08-25,60.69000,60.81000,59.75000,60.79000,60.79000,0.85%,3245622 +2020-08-26,60.65000,60.65000,58.37000,59.38000,59.38000,-2.32%,4460123 +2020-08-27,59.84000,61.15000,58.97000,60.49000,60.49000,1.87%,3745246 +2020-08-28,60.62000,61.70000,60.13000,60.48000,60.48000,-0.02%,2147819 +2020-08-31,60.38000,62.03000,60.13000,61.32000,61.32000,1.39%,3651802 +2020-09-01,61.12000,61.79000,60.72000,61.37000,61.37000,0.08%,3073879 +2020-09-02,61.46000,62.14000,60.67000,61.98000,61.98000,0.99%,2542689 +2020-09-03,62.05000,62.78000,59.73000,60.23000,60.23000,-2.82%,2721018 +2020-09-04,60.50000,60.65000,58.56000,59.67000,59.67000,-0.93%,2495235 +2020-09-08,59.34000,59.47000,56.97000,57.16000,57.16000,-4.21%,2935261 +2020-09-09,57.70000,57.91000,56.60000,57.35000,57.35000,0.33%,2718085 +2020-09-10,57.43000,57.84000,56.72000,57.10000,57.10000,-0.44%,3522326 +2020-09-11,57.31000,57.40000,55.67000,56.44000,56.44000,-1.16%,2431138 +2020-09-14,56.70000,58.77000,56.70000,58.22000,58.22000,3.15%,3238442 +2020-09-15,58.59000,58.95500,57.75300,58.18000,58.18000,-0.07%,2670076 +2020-09-16,58.56000,60.17000,58.42000,59.90000,59.90000,2.96%,4450780 +2020-09-17,59.41000,60.53000,59.10000,60.42000,60.42000,0.87%,3599136 +2020-09-18,60.53000,61.34000,60.11000,61.13000,61.13000,1.18%,4873120 +2020-09-21,58.00000,58.03000,55.12000,55.99000,55.99000,-8.41%,7660204 +2020-09-22,56.01000,56.40000,53.94000,54.34000,54.34000,-2.95%,6983817 +2020-09-23,54.22000,55.37000,53.60000,54.94000,54.94000,1.10%,5687119 +2020-09-24,54.81000,55.47000,53.84000,54.30000,54.30000,-1.16%,3980606 +2020-09-25,54.30000,55.56000,54.00000,55.41000,55.41000,2.04%,3883278 +2020-09-28,56.21000,56.84000,55.25000,55.52000,55.52000,0.20%,4530146 +2020-09-29,55.74000,56.17500,55.24000,55.86000,55.86000,0.61%,2522806 +2020-09-30,56.26000,58.88500,56.21000,58.33000,58.33000,4.42%,3669206 +2020-10-01,58.36000,58.94000,57.69000,58.82000,58.82000,0.84%,3852612 +2020-10-02,58.08000,60.91000,57.60000,59.98000,59.98000,1.97%,3965673 +2020-10-05,60.49000,62.70000,60.28000,62.26000,62.26000,3.80%,3566106 +2020-10-06,62.33000,63.67000,61.74000,62.25000,62.25000,-0.02%,4179304 +2020-10-07,62.76000,65.14000,62.58000,64.62000,64.62000,3.81%,3105413 +2020-10-08,65.00000,65.26000,63.84000,64.68000,64.68000,0.09%,2137854 +2020-10-09,64.99000,65.23000,63.55500,64.20000,64.20000,-0.74%,2341288 +2020-10-12,64.69000,65.83000,64.47000,65.30000,65.30000,1.71%,2216550 +2020-10-13,64.70000,66.39000,64.51000,65.37000,65.37000,0.11%,3023990 +2020-10-14,65.24000,65.70000,63.89000,65.19000,65.19000,-0.28%,2480594 +2020-10-15,64.12000,66.12000,64.01000,65.86000,65.86000,1.03%,2465041 +2020-10-16,66.00000,66.85000,65.20000,66.21000,66.21000,0.53%,2569469 +2020-10-19,66.30000,66.75000,65.44000,65.73000,65.73000,-0.72%,1510518 +2020-10-20,65.92000,66.51000,65.25000,65.56000,65.56000,-0.26%,1749110 +2020-10-21,65.37000,66.55000,65.21000,65.98000,65.98000,0.64%,2135390 +2020-10-22,66.02000,67.31000,66.02000,66.94000,66.94000,1.45%,1706649 +2020-10-23,67.31000,68.64000,67.06000,67.42000,67.42000,0.72%,2387520 +2020-10-26,66.67000,67.01000,65.63000,66.39000,66.39000,-1.53%,2783097 +2020-10-27,62.69000,64.96000,61.02000,64.14000,64.14000,-3.39%,4042064 +2020-10-28,62.76000,63.31000,61.03000,61.16000,61.16000,-4.65%,3348478 +2020-10-29,60.96000,61.14500,58.33000,58.33000,58.33000,-4.63%,5174955 +2020-10-30,58.21000,59.58000,58.19000,59.10000,59.10000,1.32%,4364751 +2020-11-02,60.02000,62.54000,59.84000,62.38000,62.38000,5.55%,6584295 +2020-11-03,63.35000,65.45000,62.88600,64.64000,64.64000,3.62%,4660380 +2020-11-04,64.00000,65.84000,63.41000,63.99000,63.99000,-1.01%,9042578 +2020-11-05,64.81000,68.18000,64.31000,67.88000,67.88000,6.08%,6193089 +2020-11-06,68.00000,68.30000,66.50000,67.93000,67.93000,0.07%,3666028 +2020-11-09,69.85000,71.09000,68.68000,68.82000,68.82000,1.31%,4208619 +2020-11-10,69.76000,72.31000,67.85000,71.12000,71.12000,3.34%,6561799 +2020-11-11,72.00000,72.24000,69.39000,69.40000,69.40000,-2.42%,4132353 +2020-11-12,69.04000,70.07000,68.26000,68.83000,68.83000,-0.82%,2581267 +2020-11-13,69.13000,69.67000,68.65000,69.05000,69.05000,0.32%,2901469 +2020-11-16,69.85000,69.85000,67.45000,67.67000,67.67000,-2.00%,3261342 +2020-11-17,67.20000,67.74500,66.27000,67.28000,67.28000,-0.58%,3038112 +2020-11-18,68.19000,68.19000,65.93000,65.96000,65.96000,-1.96%,1929369 +2020-11-19,65.53000,65.58000,63.32800,63.61000,63.61000,-3.56%,3374027 +2020-11-20,63.38000,63.67200,62.23000,62.96000,62.96000,-1.02%,2921873 +2020-11-23,63.25000,64.22000,63.13000,63.92000,63.92000,1.52%,3213831 +2020-11-24,64.32000,65.14000,63.25000,63.39000,63.39000,-0.83%,3020135 +2020-11-25,63.66000,63.88000,61.90000,62.19000,62.19000,-1.89%,3698592 +2020-11-27,62.11000,63.35000,62.11000,63.17000,63.17000,1.58%,2310290 +2020-11-30,63.28000,63.28000,61.42000,61.65000,61.65000,-2.41%,4790282 +2020-12-01,62.51500,64.30500,62.48000,62.87000,62.87000,1.98%,4456107 +2020-12-02,62.83000,64.46000,62.79000,63.84000,63.84000,1.54%,1652850 +2020-12-03,63.30000,64.30000,62.93000,63.68000,63.68000,-0.25%,2825205 +2020-12-04,63.77000,64.61000,63.52000,64.60000,64.60000,1.44%,2499917 +2020-12-07,64.27000,64.94000,63.80000,64.57000,64.57000,-0.05%,4076111 +2020-12-08,64.06000,65.55000,63.87000,65.01000,65.01000,0.68%,3119284 +2020-12-09,65.17000,65.35000,62.95000,63.45000,63.45000,-2.40%,3636106 +2020-12-10,63.21000,63.23000,61.27000,61.31000,61.31000,-3.37%,3510702 +2020-12-11,61.16000,61.51000,59.97000,60.71000,60.71000,-0.98%,4250270 +2020-12-14,61.40000,61.41000,59.55000,59.73000,59.73000,-1.61%,3585302 +2020-12-15,60.17000,60.38000,59.53000,60.38000,60.38000,1.09%,4678297 +2020-12-16,60.70000,61.75000,60.00000,61.03000,61.03000,1.08%,3824470 +2020-12-17,61.28000,62.40000,61.20000,62.09000,62.09000,1.74%,6472581 +2020-12-18,61.73000,61.89000,60.14000,61.15000,61.15000,-1.51%,7819022 +2020-12-21,59.75000,60.06000,58.41000,58.69000,58.69000,-4.02%,7948750 +2020-12-22,58.78000,58.88000,57.56000,58.07000,58.07000,-1.06%,4705746 +2020-12-23,58.70000,59.21000,58.42000,58.68000,58.68000,1.05%,2861211 +2020-12-24,58.67000,58.91200,57.86000,58.02000,58.02000,-1.12%,1509670 +2020-12-28,58.32000,59.06000,57.91000,58.83000,58.83000,1.40%,3470728 +2020-12-29,59.32000,60.45000,58.99000,59.03000,59.03000,0.34%,2023139 +2020-12-30,58.97000,59.36000,58.76200,58.92000,58.92000,-0.19%,1743431 +2020-12-31,59.01000,60.08000,58.82500,60.03000,60.03000,1.88%,1861949 +2021-01-04,60.61000,62.13000,59.91000,62.09000,62.09000,3.43%,6310752 +2021-01-05,62.00000,62.79000,60.98000,61.07000,61.07000,-1.64%,3602995 +2021-01-06,62.61000,67.85000,62.26500,67.66000,67.66000,10.79%,11283788 +2021-01-07,67.74000,69.96000,67.74000,69.75000,69.75000,3.09%,4312481 +2021-01-08,69.87000,70.26000,67.56000,68.21000,68.21000,-2.21%,3675973 +2021-01-11,66.85000,68.94000,66.85000,68.68000,68.68000,0.69%,2522043 +2021-01-12,68.68000,69.82000,68.12000,68.14000,68.14000,-0.79%,1831091 +2021-01-13,67.38000,67.67000,66.23000,66.51000,66.51000,-2.39%,2745485 +2021-01-14,66.64000,67.21000,64.90000,65.03000,65.03000,-2.23%,3039193 +2021-01-15,64.12000,64.83000,63.51000,63.99000,63.99000,-1.60%,4129653 +2021-01-19,64.60000,64.84000,62.65000,62.79000,62.79000,-1.88%,2649474 +2021-01-20,62.81000,63.08000,61.54000,62.42000,62.42000,-0.59%,3410856 +2021-01-21,61.78000,63.67000,61.53000,62.75000,62.75000,0.53%,5083291 +2021-01-22,62.52000,62.68000,61.48000,61.51000,61.51000,-1.98%,3896823 +2021-01-25,61.37000,62.16000,60.70000,60.93000,60.93000,-0.94%,3543810 +2021-01-26,61.40000,61.67000,59.83000,60.10000,60.10000,-1.36%,2989806 +2021-01-27,59.29000,59.50000,57.80000,58.42000,58.42000,-2.80%,5622822 +2021-01-28,59.10000,61.39000,58.79000,60.77000,60.77000,4.02%,4474854 +2021-01-29,60.49000,61.12000,59.23500,60.30000,60.30000,-0.77%,3446778 +2021-02-01,60.25000,60.71000,59.47000,59.60000,59.60000,-1.16%,3044411 +2021-02-02,60.36000,61.15000,59.59000,59.64000,59.64000,0.07%,2645061 +2021-02-03,59.79000,60.99000,59.58000,60.48000,60.48000,1.41%,2527516 +2021-02-04,60.79000,60.97000,59.92000,60.40000,60.40000,-0.13%,3089550 +2021-02-05,60.83000,61.20000,58.57000,58.88000,58.88000,-2.52%,4287688 +2021-02-08,59.17000,59.43000,57.77000,58.24000,58.24000,-1.09%,4197646 +2021-02-09,59.75000,60.63000,58.75000,60.27000,60.27000,3.49%,5679686 +2021-02-10,60.90000,62.33000,60.75000,61.06000,61.06000,1.31%,4977348 +2021-02-11,60.97000,61.47000,59.76500,59.97000,59.97000,-1.79%,3911744 +2021-02-12,59.86000,60.00000,59.02000,59.20000,59.20000,-1.28%,3119176 +2021-02-16,59.40000,59.47000,57.86500,58.19000,58.19000,-1.71%,3837196 +2021-02-17,58.05000,59.11000,57.99000,58.61000,58.61000,0.72%,2855772 +2021-02-18,58.42000,59.50500,58.42000,58.73000,58.73000,0.20%,3843744 +2021-02-19,58.90000,59.08500,57.71000,57.97000,57.97000,-1.29%,3094369 +2021-02-22,57.50000,58.70000,57.16000,58.28000,58.28000,0.53%,3582044 +2021-02-23,58.87000,59.87000,58.11000,59.30000,59.30000,1.75%,4449536 +2021-02-24,59.05000,59.78700,58.74000,59.35000,59.35000,0.08%,2602993 +2021-02-25,59.47000,60.27000,58.44900,58.76000,58.76000,-0.99%,3215931 +2021-02-26,58.95000,59.61900,58.08000,58.54000,58.54000,-0.37%,3869202 +2021-03-01,59.01000,59.93000,58.94500,59.39000,59.39000,1.45%,2184397 +2021-03-02,59.89000,60.25000,59.05000,59.14000,59.14000,-0.42%,3184071 +2021-03-03,58.64000,59.21000,58.36500,58.80000,58.80000,-0.57%,2902771 +2021-03-04,58.89000,60.29000,58.62000,59.29000,59.29000,0.83%,4500990 +2021-03-05,59.58000,60.67500,58.85000,60.52000,60.52000,2.07%,5345527 +2021-03-08,60.96000,61.96000,60.22000,61.72000,61.72000,1.98%,3824111 +2021-03-09,61.70000,62.95000,61.33000,61.49000,61.49000,-0.37%,3573720 +2021-03-10,61.62000,62.45000,61.08000,61.59000,61.59000,0.16%,2628660 +2021-03-11,61.76000,62.94500,61.59000,61.89000,61.89000,0.49%,2979633 +2021-03-12,62.34000,62.99000,61.74000,62.90000,62.90000,1.63%,2787287 +2021-03-15,63.00000,63.54000,61.90000,62.80000,62.80000,-0.16%,2588125 +2021-03-16,62.59000,63.22500,62.05500,62.97000,62.97000,0.27%,2343051 +2021-03-17,63.14000,63.66000,61.79000,61.89000,61.89000,-1.72%,2675668 +2021-03-18,61.69000,64.16000,61.26000,63.57000,63.57000,2.71%,3529821 +2021-03-19,63.40000,65.17500,63.22000,64.24000,64.24000,1.05%,5419394 +2021-03-22,63.59000,64.63000,63.01500,64.46000,64.46000,0.34%,2198448 +2021-03-23,64.81000,64.87000,63.75000,64.06000,64.06000,-0.62%,2213860 +2021-03-24,63.98000,65.19000,63.87000,64.94000,64.94000,1.37%,2504842 +2021-03-25,65.24000,65.28000,63.32000,64.94000,64.94000,,2445541 +2021-03-26,64.80000,65.23500,64.36000,64.86000,64.86000,-0.12%,3380599 +2021-03-29,64.79000,66.32000,64.74000,65.64000,65.64000,1.20%,2522972 +2021-03-30,65.56000,66.14000,65.05000,65.38000,65.38000,-0.40%,2851106 +2021-03-31,64.81000,65.30000,63.79000,63.91000,63.91000,-2.25%,3005278 +2021-04-01,63.84000,64.03000,62.38000,63.25000,63.25000,-1.03%,3794438 +2021-04-05,63.84000,64.60700,63.67000,63.96000,63.96000,1.12%,2341777 +2021-04-06,63.95000,63.95000,62.40000,62.64000,62.64000,-2.06%,3201496 +2021-04-07,62.81000,62.95000,62.25000,62.62000,62.62000,-0.03%,2723535 +2021-04-08,62.00000,62.40000,61.29500,61.54000,61.54000,-1.72%,4613945 +2021-04-09,61.95000,62.66000,61.50000,62.61000,62.61000,1.74%,3661733 +2021-04-12,62.75000,63.57000,62.27000,62.43000,62.43000,-0.29%,2987127 +2021-04-13,61.71000,62.92500,61.71000,62.23000,62.23000,-0.32%,3400059 +2021-04-14,62.40000,62.88500,62.07000,62.58000,62.58000,0.56%,2696076 +2021-04-15,62.64000,64.47000,62.49000,64.24000,64.24000,2.65%,3813597 +2021-04-16,64.47000,65.15000,64.06500,64.96000,64.96000,1.12%,3398520 +2021-04-19,64.99000,65.75000,64.62000,65.38000,65.38000,0.65%,3379296 +2021-04-20,65.35000,66.12000,65.24000,65.43000,65.43000,0.08%,2025535 +2021-04-21,65.70000,66.10000,65.02000,65.49000,65.49000,0.09%,1793819 +2021-04-22,65.24000,65.31000,63.87000,64.64000,64.64000,-1.30%,1897264 +2021-04-23,64.53000,65.55500,64.28000,65.37000,65.37000,1.13%,3270170 +2021-04-26,65.50000,66.68000,65.37000,66.00000,66.00000,0.96%,4711063 +2021-04-27,63.93000,64.49000,61.00000,61.31000,61.31000,-7.11%,10697138 +2021-04-28,61.46000,61.46000,59.33000,59.49000,59.49000,-2.97%,8432997 +2021-04-29,59.90000,60.92000,59.57000,60.59000,60.59000,1.85%,5729965 +2021-04-30,60.42000,61.87000,60.13000,61.74000,61.74000,1.90%,5171523 +2021-05-03,61.45000,63.22500,61.45000,62.42000,62.42000,1.10%,4060354 +2021-05-04,62.13000,64.58000,62.10000,64.56000,64.56000,3.43%,4493107 +2021-05-05,64.17000,65.62000,63.64000,65.29000,65.29000,1.13%,6551000 +2021-05-06,65.65000,65.87000,64.13000,65.19000,65.19000,-0.15%,4023832 +2021-05-07,65.28000,70.51000,65.04000,70.45000,70.45000,8.07%,11819145 +2021-05-10,70.11000,71.04000,69.42000,69.56000,69.56000,-1.26%,5817608 +2021-05-11,70.01000,70.40000,67.73500,68.06000,68.06000,-2.16%,3881434 +2021-05-12,67.85000,70.14000,67.66000,69.64000,69.64000,2.32%,5407389 +2021-05-13,69.28000,69.99000,68.30000,68.39000,68.39000,-1.79%,5495458 +2021-05-14,68.89000,69.35000,68.42000,69.20000,69.20000,1.18%,2980704 +2021-05-17,69.31000,70.98000,69.20000,70.56000,70.56000,1.97%,4611481 +2021-05-18,70.77500,71.37000,69.92000,70.73000,70.73000,0.24%,4807433 +2021-05-19,70.75000,71.06000,70.27000,70.88000,70.88000,0.21%,4162383 +2021-05-20,70.68000,72.45000,70.28500,71.80000,71.80000,1.30%,8318382 +2021-05-21,72.12000,73.96000,72.03700,73.73000,73.73000,2.69%,7245686 +2021-05-24,73.96000,74.39000,73.62000,73.92000,73.92000,0.26%,5348281 +2021-05-25,73.91000,74.52000,73.44000,73.96000,73.96000,0.05%,5254947 +2021-05-26,73.89000,74.25000,73.18000,73.49000,73.49000,-0.64%,3341872 +2021-05-27,73.67000,73.90000,73.30000,73.72000,73.72000,0.31%,4156509 +2021-05-28,73.73000,74.23000,73.24000,73.60000,73.60000,-0.16%,3240734 +2021-06-01,73.87000,74.10000,72.78000,73.28000,73.28000,-0.43%,4308347 +2021-06-02,73.41000,73.50000,72.30000,72.61000,72.61000,-0.91%,2900938 +2021-06-03,72.39000,72.92000,71.90000,72.41000,72.41000,-0.28%,3320769 +2021-06-04,72.79000,72.96500,71.12500,71.44000,71.44000,-1.34%,3204351 +2021-06-07,71.77000,72.10000,71.22000,71.28000,71.28000,-0.22%,3618548 +2021-06-08,71.35000,72.07000,71.17000,71.55000,71.55000,0.38%,4758674 +2021-06-09,71.78000,72.29000,71.46000,71.66000,71.66000,0.15%,2598617 +2021-06-10,71.56000,71.73500,70.37000,71.02000,71.02000,-0.89%,2782296 +2021-06-11,71.17000,71.38000,70.51500,70.81000,70.81000,-0.30%,1915244 +2021-06-14,70.58000,70.64000,68.69000,68.78000,68.78000,-2.87%,3506919 +2021-06-15,69.01000,70.38000,68.46000,70.00000,70.00000,1.77%,3341438 +2021-06-16,70.50000,75.25000,70.48000,72.62000,72.62000,3.74%,10642373 +2021-06-17,72.43000,74.59000,72.12000,74.31000,74.31000,2.33%,9046991 +2021-06-18,72.57000,73.60000,71.37000,71.69000,71.69000,-3.53%,6498406 +2021-06-21,71.86000,72.68000,71.29000,72.17000,72.17000,0.67%,3310885 +2021-06-22,72.44000,72.64000,71.57000,72.20000,72.20000,0.04%,2234856 +2021-06-23,72.44000,73.32500,72.00000,73.09000,73.09000,1.23%,3066779 +2021-06-24,73.55000,74.06000,72.78000,72.80000,72.80000,-0.40%,2359211 +2021-06-25,72.78000,74.32000,72.47000,73.90000,73.90000,1.51%,5303902 +2021-06-28,73.64000,74.50000,73.21000,74.30000,74.30000,0.54%,2775554 +2021-06-29,74.60000,74.80500,73.46000,73.75000,73.75000,-0.74%,2128189 +2021-06-30,73.68000,73.78000,72.45300,72.93000,72.93000,-1.11%,2960516 +2021-07-01,73.14000,73.83000,73.00000,73.66000,73.66000,1.00%,3190002 +2021-07-02,73.64000,73.92500,72.91000,73.88000,73.88000,0.30%,3144318 +2021-07-06,73.63500,73.74000,72.19000,73.61000,73.61000,-0.37%,2727175 +2021-07-07,73.65000,74.20500,73.06500,74.14000,74.14000,0.72%,1922804 +2021-07-08,73.62000,73.77000,72.02000,72.66000,72.66000,-2.00%,2735726 +2021-07-09,73.58000,73.84000,73.23800,73.51000,73.51000,1.17%,1830920 +2021-07-12,73.24000,74.93000,73.00000,74.70000,74.70000,1.62%,3286544 +2021-07-13,74.52000,75.59000,74.32000,74.57000,74.57000,-0.17%,2408984 +2021-07-14,74.70000,74.76500,73.52000,73.77000,73.77000,-1.07%,2466568 +2021-07-15,73.25000,74.03000,72.62000,73.30000,73.30000,-0.64%,4074562 +2021-07-16,73.42000,73.48000,72.54000,72.66000,72.66000,-0.87%,1794451 +2021-07-19,72.17000,72.69000,70.76000,71.37000,71.37000,-1.78%,3272187 +2021-07-20,71.76000,72.97000,71.39000,71.67000,71.67000,0.42%,2872998 +2021-07-21,72.28000,72.92000,71.38000,72.91000,72.91000,1.73%,3807372 +2021-07-22,73.05000,73.50000,72.60000,73.15000,73.15000,0.33%,3175284 +2021-07-23,73.50000,73.87000,73.07000,73.46000,73.46000,0.42%,3049095 +2021-07-26,73.17000,73.44000,72.01000,72.67000,72.67000,-1.08%,3515828 +2021-07-27,69.31000,71.10000,68.25000,70.47000,70.47000,-3.03%,6687069 +2021-07-28,70.53000,70.53000,69.46000,69.73000,69.73000,-1.05%,3879377 +2021-07-29,70.00000,70.03000,68.81100,69.08000,69.08000,-0.93%,2680095 +2021-07-30,68.89000,69.33100,68.50000,68.61000,68.61000,-0.68%,3820660 +2021-08-02,68.62000,70.46000,68.57000,70.31000,70.31000,2.48%,4271715 +2021-08-03,70.34000,70.34000,69.01000,69.33000,69.33000,-1.39%,2756236 +2021-08-04,68.90000,69.41000,68.75000,69.09000,69.09000,-0.35%,2625268 +2021-08-05,69.07000,69.09000,65.45000,67.23000,67.23000,-2.69%,7259013 +2021-08-06,67.42000,68.16000,66.09000,66.80000,66.80000,-0.64%,5405097 +2021-08-09,66.75000,67.04500,66.15500,66.19000,66.19000,-0.91%,3786909 +2021-08-10,66.20000,66.36000,64.88000,64.99000,64.99000,-1.81%,4071623 +2021-08-11,65.16000,65.22000,64.34000,64.45000,64.45000,-0.83%,3158766 +2021-08-12,64.26000,64.71000,63.07000,63.11000,63.11000,-2.08%,3655703 +2021-08-13,63.47000,63.47000,62.38000,63.07000,63.07000,-0.06%,4443437 +2021-08-16,62.84000,64.13000,62.41000,64.06000,64.06000,1.57%,2843251 +2021-08-17,63.64000,65.49000,63.64000,65.41000,65.41000,2.11%,3103626 +2021-08-18,65.25000,65.77000,63.78000,63.82000,63.82000,-2.43%,3162584 +2021-08-19,63.57000,64.67000,63.11200,63.91000,63.91000,0.14%,1972781 +2021-08-20,63.95000,64.52000,63.72000,64.31000,64.31000,0.63%,2397615 +2021-08-23,64.77000,65.09000,64.52000,64.53000,64.53000,0.34%,2035957 +2021-08-24,64.81000,64.98000,64.04000,64.58000,64.58000,0.08%,2182145 +2021-08-25,64.43000,64.45000,63.34000,63.56000,63.56000,-1.58%,2822294 +2021-08-26,63.63000,63.93000,63.33400,63.58000,63.58000,0.03%,2378023 +2021-08-27,63.81000,64.47000,63.45000,63.98000,63.98000,0.63%,1735344 +2021-08-30,63.89000,63.95000,63.16100,63.23000,63.23000,-1.17%,2715823 +2021-08-31,62.96000,64.00000,62.65000,62.98000,62.98000,-0.40%,3822528 +2021-09-01,63.39000,63.46000,62.15000,62.71000,62.71000,-0.43%,2211680 +2021-09-02,62.70000,64.86000,62.70000,64.61000,64.61000,3.03%,2206224 +2021-09-03,64.60000,64.66000,64.17000,64.37000,64.37000,-0.37%,1905717 +2021-09-07,64.11000,64.36000,63.21000,63.79000,63.79000,-0.90%,2638513 +2021-09-08,63.67000,63.95000,62.61000,62.85000,62.85000,-1.47%,1924352 +2021-09-09,62.63000,63.12000,61.84000,61.96000,61.96000,-1.42%,2084251 +2021-09-10,62.19000,62.27000,59.67000,59.73000,59.73000,-3.60%,3995488 +2021-09-13,59.98000,64.22000,59.84000,62.90000,62.90000,5.31%,5974290 +2021-09-14,62.76000,62.82000,60.58000,60.80000,60.80000,-3.34%,3219308 +2021-09-15,60.37000,62.20000,60.17000,61.63000,61.63000,1.37%,3926325 +2021-09-16,61.93000,62.55000,61.11000,61.59000,61.59000,-0.06%,2069220 +2021-09-17,61.57000,65.05000,61.50000,64.64000,64.64000,4.95%,12211660 +2021-09-20,64.04000,64.91000,63.47000,64.35000,64.35000,-0.45%,4395365 +2021-09-21,64.53000,64.90000,63.00000,63.09000,63.09000,-1.96%,4807829 +2021-09-22,63.24500,64.13000,62.82000,62.94000,62.94000,-0.24%,2239426 +2021-09-23,62.73000,63.54000,62.45000,62.60000,62.60000,-0.54%,2448463 +2021-09-24,62.43000,63.03000,61.98000,62.82000,62.82000,0.35%,1623483 +2021-09-27,63.16000,64.91000,63.00000,63.83000,63.83000,1.61%,3801340 +2021-09-28,63.50000,64.06000,62.93000,63.50000,63.50000,-0.52%,2842418 +2021-09-29,63.37000,63.73000,63.01000,63.26000,63.26000,-0.38%,1577196 +2021-09-30,63.91000,64.34000,62.07000,62.31000,62.31000,-1.50%,4128659 +2021-10-01,62.67000,63.33500,61.24000,63.05000,63.05000,1.19%,2485303 +2021-10-04,63.25000,64.01000,62.25000,62.53000,62.53000,-0.82%,2430402 +2021-10-05,62.68000,63.07000,61.94000,62.71000,62.71000,0.29%,4022913 +2021-10-06,62.07000,63.12000,60.81000,63.04000,63.04000,0.53%,3333774 +2021-10-07,63.40000,64.62000,63.26200,63.97000,63.97000,1.48%,2372404 +2021-10-08,64.17000,64.58000,63.64000,64.33000,64.33000,0.56%,2678500 +2021-10-11,64.14000,64.49000,63.01000,63.10000,63.10000,-1.91%,2248195 +2021-10-12,63.16000,63.85000,62.97000,63.04000,63.04000,-0.10%,2790190 +2021-10-13,62.74000,62.74000,61.21000,61.94000,61.94000,-1.74%,3161568 +2021-10-14,63.51000,64.67000,62.96000,63.23000,63.23000,2.08%,3873261 +2021-10-15,63.37000,65.55000,63.28000,65.32000,65.32000,3.31%,4394138 +2021-10-18,65.11000,65.42000,63.99000,64.01000,64.01000,-2.01%,2603452 +2021-10-19,64.48000,64.89000,64.02000,64.71000,64.71000,1.09%,2470364 +2021-10-20,65.16000,68.35000,64.84000,68.09000,68.09000,5.22%,5834130 +2021-10-21,67.92000,69.29000,67.68000,68.99000,68.99000,1.32%,4906848 +2021-10-22,68.77000,69.61000,68.37000,69.24000,69.24000,0.36%,3001472 +2021-10-25,69.03000,69.15000,67.79000,67.97000,67.97000,-1.83%,5061015 +2021-10-26,68.46000,71.57000,68.11000,70.97000,70.97000,4.41%,10237047 +2021-10-27,70.99000,72.82000,70.47000,70.55000,70.55000,-0.59%,7717362 +2021-10-28,69.86000,71.71000,69.23000,71.61000,71.61000,1.50%,3604819 +2021-10-29,71.38000,71.89000,70.95000,71.24000,71.24000,-0.52%,3045722 +2021-11-01,70.39000,72.30000,70.29000,71.74000,71.74000,0.70%,4565540 +2021-11-02,71.70000,71.88000,69.02000,69.34000,69.34000,-3.35%,4548204 +2021-11-03,68.82000,74.85000,68.45000,73.90000,73.90000,6.58%,7585883 +2021-11-04,74.38000,74.84000,73.40500,73.77000,73.77000,-0.18%,5102160 +2021-11-05,73.81000,74.92000,73.51000,74.17000,74.17000,0.54%,2719539 +2021-11-08,74.14000,74.25000,73.42000,74.08000,74.08000,-0.12%,1817314 +2021-11-09,73.97000,74.83500,73.50000,74.77000,74.77000,0.93%,2406958 +2021-11-10,74.79000,75.83000,74.32000,75.06000,75.06000,0.39%,4140676 +2021-11-11,74.94000,75.59000,74.50000,75.29000,75.29000,0.31%,1989011 +2021-11-12,75.75000,76.16500,74.91000,75.86000,75.86000,0.76%,2335211 +2021-11-15,75.68000,76.05000,74.80000,75.10000,75.10000,-1.00%,2613811 +2021-11-16,75.17000,75.64000,74.20000,74.98000,74.98000,-0.16%,3481451 +2021-11-17,75.15000,76.82000,74.98000,76.18000,76.18000,1.60%,6264201 +2021-11-18,76.40000,77.64500,75.07000,75.37000,75.37000,-1.06%,7428396 +2021-11-19,75.31000,75.31000,72.63000,73.01000,73.01000,-3.13%,3801878 +2021-11-22,72.99000,74.48000,72.42000,74.08000,74.08000,1.47%,2462201 +2021-11-23,74.27000,76.26000,74.25000,76.03000,76.03000,2.63%,3050559 +2021-11-24,75.76000,76.15000,75.43000,75.61000,75.61000,-0.55%,3072575 +2021-11-26,74.56000,74.86000,72.84000,73.90000,73.90000,-2.26%,1992084 +2021-11-29,73.83000,74.26000,73.22000,73.77000,73.77000,-0.18%,3133244 +2021-11-30,73.36000,73.50000,71.01000,71.41000,71.41000,-3.20%,4527068 +2021-12-01,72.30000,73.07000,70.09000,70.18000,70.18000,-1.72%,3372403 +2021-12-02,70.41000,71.71000,69.51000,71.42000,71.42000,1.77%,3798253 +2021-12-03,71.71000,72.55000,70.31000,71.05000,71.05000,-0.52%,3440288 +2021-12-06,72.00000,74.29000,71.69000,71.77000,71.77000,1.01%,5306769 +2021-12-07,72.25000,73.71000,71.89000,73.40000,73.40000,2.27%,5260445 +2021-12-08,73.50000,74.32000,73.25000,73.88000,73.88000,0.65%,4657969 +2021-12-09,73.76000,75.18000,73.15000,74.87000,74.87000,1.34%,4887452 +2021-12-10,76.50000,79.74000,76.41000,78.45000,78.45000,4.78%,7261194 +2021-12-13,78.90000,79.32000,77.42000,78.15000,78.15000,-0.38%,4496209 +2021-12-14,78.80000,82.22000,78.80000,81.85000,81.85000,4.73%,10930857 +2021-12-15,81.96000,83.59000,80.81000,83.33000,83.33000,1.81%,6717140 +2021-12-16,83.84000,84.75000,82.85000,83.00000,83.00000,-0.40%,6306197 +2021-12-17,83.12000,84.10000,82.15000,83.02000,83.02000,0.02%,7823348 +2021-12-20,82.23000,82.96000,80.95000,82.42000,82.42000,-0.72%,4470774 +2021-12-21,82.94000,83.75000,81.88000,82.99000,82.99000,0.69%,3490026 +2021-12-22,82.82000,84.55000,82.29000,84.37000,84.37000,1.66%,3245291 +2021-12-23,84.44000,85.44000,84.08000,84.72000,84.72000,0.41%,2254369 +2021-12-27,84.96000,85.03000,83.37000,84.37000,84.37000,-0.41%,2910941 +2021-12-28,84.30000,85.20000,84.23000,84.45000,84.45000,0.09%,1784756 +2021-12-29,84.50000,85.12000,83.97000,84.22000,84.22000,-0.27%,1878697 +2021-12-30,84.27000,84.61000,83.77000,83.99000,83.99000,-0.27%,2019088 +2021-12-31,84.11000,84.15000,82.35500,82.40000,82.40000,-1.89%,2958670 +2022-01-03,83.14000,83.14000,81.70000,82.65000,82.65000,0.30%,3421203 +2022-01-04,82.08000,83.04000,80.82000,81.08000,81.08000,-1.90%,2536965 +2022-01-05,81.32000,82.25000,79.75000,79.79000,79.79000,-1.59%,3550526 +2022-01-06,78.00000,79.77000,75.15000,76.34000,76.34000,-4.32%,6784587 +2022-01-07,76.67000,77.22000,75.53000,76.34000,76.34000,,4364751 +2022-01-10,76.68500,78.19000,75.58900,77.84000,77.84000,1.96%,5675696 +2022-01-11,77.39000,80.11000,77.39000,80.02000,80.02000,2.80%,3839350 +2022-01-12,79.93000,80.53000,79.54000,80.32000,80.32000,0.37%,2791665 +2022-01-13,80.16000,80.76000,79.44000,79.88000,79.88000,-0.55%,3221226 +2022-01-14,79.67000,80.58000,78.94100,80.55000,80.55000,0.84%,3550082 +2022-01-18,79.86000,79.95000,78.52000,78.69000,78.69000,-2.31%,3420201 +2022-01-19,79.25000,79.97000,77.34000,77.61000,77.61000,-1.37%,3405944 +2022-01-20,77.61000,80.21000,77.53000,78.95000,78.95000,1.73%,3567615 +2022-01-21,79.50000,79.88000,76.89000,77.14000,77.14000,-2.29%,3120757 +2022-01-24,76.46000,77.88000,74.76000,77.53000,77.53000,0.51%,3855910 +2022-01-25,76.50000,76.87000,75.03000,76.37000,76.37000,-1.50%,2710633 +2022-01-26,76.37000,77.29900,74.46500,75.34000,75.34000,-1.35%,3087908 +2022-01-27,77.10000,77.19000,75.11000,76.27000,76.27000,1.23%,5524885 +2022-01-28,75.90000,77.36000,75.50000,77.27000,77.27000,1.31%,2246584 +2022-01-31,76.82000,77.95000,76.48000,77.76000,77.76000,0.63%,2535426 +2022-02-01,78.03000,78.45000,76.02500,76.95000,76.95000,-1.04%,2675681 +2022-02-02,76.83000,79.23000,76.79000,78.82000,78.82000,2.43%,2481902 +2022-02-03,81.37000,81.83000,78.62000,81.53000,81.53000,3.44%,6046365 +2022-02-04,80.45000,82.59000,78.94000,80.57000,80.57000,-1.18%,3364620 +2022-02-07,80.66000,81.59000,80.16000,80.79000,80.79000,0.27%,2759083 +2022-02-08,80.09000,86.01000,80.09000,85.67000,85.67000,6.04%,4990768 +2022-02-09,86.40000,86.81000,85.66500,85.95000,85.95000,0.33%,2428994 +2022-02-10,84.94000,85.88000,83.77500,84.15000,84.15000,-2.09%,1775809 +2022-02-11,83.91000,84.60000,82.80500,83.32000,83.32000,-0.99%,1676148 +2022-02-14,83.32000,83.58000,81.54000,82.01000,82.01000,-1.57%,1690551 +2022-02-15,83.11000,84.25000,82.90000,84.08000,84.08000,2.52%,1949143 +2022-02-16,83.72000,84.55000,83.40000,84.22000,84.22000,0.17%,2675359 +2022-02-17,83.92000,83.99000,82.48000,82.81000,82.81000,-1.67%,1408442 +2022-02-18,82.40000,83.75000,81.82000,82.06000,82.06000,-0.91%,1890644 +2022-02-22,82.35000,82.35000,80.44000,81.33000,81.33000,-0.89%,1593226 +2022-02-23,81.94000,82.69000,81.19000,81.35000,81.35000,0.02%,1769232 +2022-02-24,79.75000,81.03000,79.13000,80.84000,80.84000,-0.63%,2366412 +2022-02-25,80.37000,83.65000,80.21500,83.52000,83.52000,3.32%,2055426 +2022-02-28,81.49000,82.79000,80.89000,82.62000,82.62000,-1.08%,2718471 +2022-03-01,82.25000,83.43000,81.31700,83.15000,83.15000,0.64%,2076870 +2022-03-02,83.64000,85.10000,83.50000,84.68000,84.68000,1.84%,1855498 +2022-03-03,84.82000,85.09000,83.15000,84.78000,84.78000,0.12%,1550613 +2022-03-04,83.00000,86.16000,82.62000,86.05000,86.05000,1.50%,2403248 +2022-03-07,85.84000,86.24000,82.71000,83.49000,83.49000,-2.98%,3039634 +2022-03-08,83.11000,83.72000,81.53000,81.57000,81.57000,-2.30%,2198550 +2022-03-09,83.06000,83.36000,81.34000,82.85000,82.85000,1.57%,3064000 +2022-03-10,81.69000,84.56000,81.69000,84.44000,84.44000,1.92%,2279723 +2022-03-11,84.35000,85.15000,83.21000,83.41000,83.41000,-1.22%,2202130 +2022-03-14,84.60000,84.71100,83.45000,84.33000,84.33000,1.10%,3026813 +2022-03-15,84.92000,86.26000,84.37000,85.61000,85.61000,1.52%,2186713 +2022-03-16,86.37000,87.47000,85.51000,86.87000,86.87000,1.47%,2986807 +2022-03-17,86.16000,87.99000,85.58000,87.98000,87.98000,1.28%,2687938 +2022-03-18,88.10000,88.27500,86.62000,87.74000,87.74000,-0.27%,4198292 +2022-03-21,87.64000,88.61000,86.29000,86.75000,86.75000,-1.13%,2692346 +2022-03-22,87.24000,88.11000,86.64500,87.57000,87.57000,0.95%,3185668 +2022-03-23,84.78000,85.50000,82.41000,82.46000,82.46000,-5.84%,5499665 +2022-03-24,82.71000,85.04600,82.58000,84.71000,84.71000,2.73%,2711320 +2022-03-25,85.01000,85.81000,83.99000,85.59000,85.59000,1.04%,1753333 +2022-03-28,86.24000,86.28000,84.73000,85.24000,85.24000,-0.41%,2887660 +2022-03-29,86.35000,86.35000,84.17000,84.93000,84.93000,-0.36%,2808285 +2022-03-30,85.00000,86.61000,84.99500,86.36000,86.36000,1.68%,2569840 +2022-03-31,85.57000,86.20000,84.16000,84.19000,84.19000,-2.51%,3140864 +2022-04-01,84.96000,86.01500,84.48000,85.51000,85.51000,1.57%,2110660 +2022-04-04,85.37000,85.68000,83.69000,84.18000,84.18000,-1.56%,2119630 +2022-04-05,84.14000,85.76000,84.02000,84.83000,84.83000,0.77%,2372377 +2022-04-06,84.62000,87.22000,84.40000,87.12000,87.12000,2.70%,2510325 +2022-04-07,87.14000,89.21000,86.52000,88.56000,88.56000,1.65%,3505540 +2022-04-08,88.93000,89.79000,88.13000,88.48000,88.48000,-0.09%,2397268 +2022-04-11,89.06000,89.06000,86.72000,86.90000,86.90000,-1.79%,1436759 +2022-04-12,86.54000,87.52000,85.60000,85.81000,85.81000,-1.25%,1773499 +2022-04-13,86.00000,86.56000,85.30000,86.21000,86.21000,0.47%,2687017 +2022-04-14,86.79000,88.19000,86.47000,86.54000,86.54000,0.38%,1548702 +2022-04-18,86.57000,86.75000,84.56000,84.88000,84.88000,-1.92%,2066259 +2022-04-19,85.50000,86.79900,85.27000,85.99000,85.99000,1.31%,1735724 +2022-04-20,87.12000,89.10000,86.91000,89.01000,89.01000,3.51%,2080951 +2022-04-21,89.25000,89.92000,87.60000,87.84000,87.84000,-1.31%,2198203 +2022-04-22,87.06000,87.09000,84.26000,84.41000,84.41000,-3.90%,1777303 +2022-04-25,84.13000,84.87000,82.53000,84.86000,84.86000,0.53%,2470422 +2022-04-26,85.52000,86.02000,81.60000,81.88000,81.88000,-3.51%,3947807 +2022-04-27,82.83000,83.02000,80.17000,80.72000,80.72000,-1.42%,3553498 +2022-04-28,81.41000,82.13000,80.30000,81.59000,81.59000,1.08%,3495581 +2022-04-29,80.99000,82.55000,80.33000,80.55000,80.55000,-1.27%,3948835 +2022-05-02,80.99000,81.46000,78.13000,79.06000,79.06000,-1.85%,3344454 +2022-05-03,80.89000,82.32000,80.16000,80.34000,80.34000,1.62%,2976306 +2022-05-04,81.15000,83.35000,79.61000,82.91000,82.91000,3.20%,2276887 +2022-05-05,82.17000,85.93000,82.11000,84.82000,84.82000,2.30%,4679463 +2022-05-06,84.48000,85.13000,82.41000,84.03000,84.03000,-0.93%,2252799 +2022-05-09,83.27000,83.50000,78.67000,79.19000,79.19000,-5.76%,3382313 +2022-05-10,80.55000,81.18000,78.66000,79.96000,79.96000,0.97%,2544168 +2022-05-11,79.81000,84.46000,79.76000,80.65000,80.65000,0.86%,3672207 +2022-05-12,80.72000,81.65000,79.31500,81.23000,81.23000,0.72%,3348331 +2022-05-13,81.69000,82.79000,81.00000,82.32000,82.32000,1.34%,2570823 +2022-05-16,83.08000,85.98000,82.72000,84.72000,84.72000,2.92%,3299685 +2022-05-17,85.75000,85.82000,83.90000,84.10000,84.10000,-0.73%,3007361 +2022-05-18,83.69000,83.97000,81.05000,81.77000,81.77000,-2.77%,1979337 +2022-05-19,80.78000,83.42000,80.58000,82.64000,82.64000,1.06%,1995877 +2022-05-20,82.90000,85.02000,82.27000,84.96000,84.96000,2.81%,2554436 +2022-05-23,85.63000,86.73000,85.12000,86.04000,86.04000,1.27%,2430819 +2022-05-24,86.37000,87.34000,85.35000,87.21000,87.21000,1.36%,2167691 +2022-05-25,86.65000,86.65000,84.39000,85.31000,85.31000,-2.18%,2524928 +2022-05-26,81.99000,83.47000,81.01000,81.89000,81.89000,-4.01%,4892975 +2022-05-27,82.44000,84.43000,82.04000,84.41000,84.41000,3.08%,4458045 +2022-05-31,83.92000,84.06000,81.07000,81.44000,81.44000,-3.52%,6281242 +2022-06-01,81.90000,82.34500,80.30000,81.21000,81.21000,-0.28%,2242096 +2022-06-02,81.36000,82.65000,79.89000,82.56000,82.56000,1.66%,1948465 +2022-06-03,82.31000,82.63000,81.67000,81.97000,81.97000,-0.71%,1446709 +2022-06-06,82.79000,83.71000,82.30000,83.24000,83.24000,1.55%,1273877 +2022-06-07,83.03000,83.50000,82.32000,83.35000,83.35000,0.13%,1483378 +2022-06-08,82.89000,83.43000,82.27000,82.60000,82.60000,-0.90%,1019878 +2022-06-09,82.34000,82.34000,79.97000,80.02000,80.02000,-3.12%,1950429 +2022-06-10,78.23000,80.40000,77.66000,79.51000,79.51000,-0.64%,2169244 +2022-06-13,77.99000,78.11000,75.40500,75.70000,75.70000,-4.79%,2781647 +2022-06-14,76.01000,76.63000,74.86000,76.23000,76.23000,0.70%,2643363 +2022-06-15,76.98000,78.33000,76.27000,77.46000,77.46000,1.61%,3449471 +2022-06-16,76.30000,77.39000,75.17000,76.64000,76.64000,-1.06%,4130475 +2022-06-17,78.50000,79.30000,76.11000,76.32000,76.32000,-0.42%,6174009 +2022-06-21,78.19000,81.59000,77.94000,80.86000,80.86000,5.95%,5984578 +2022-06-22,80.44000,82.71000,80.23000,81.87000,81.87000,1.25%,3169585 +2022-06-23,82.33000,84.28000,82.05000,83.64000,83.64000,2.16%,2914348 +2022-06-24,83.79000,83.88000,82.09000,82.95000,82.95000,-0.82%,3802089 +2022-06-27,83.25000,85.16000,82.79000,84.57000,84.57000,1.95%,2212756 +2022-06-28,85.33000,86.98000,84.07000,84.33000,84.33000,-0.28%,2843605 +2022-06-29,84.50000,85.71000,83.89200,84.94000,84.94000,0.72%,2935590 +2022-06-30,84.40000,85.39000,83.44000,84.61000,84.61000,-0.39%,2516069 +2022-07-01,84.73000,86.39000,83.56000,86.21000,86.21000,1.89%,1972886 +2022-07-05,85.12000,85.22500,81.75000,84.75000,84.75000,-1.69%,2776392 +2022-07-06,85.09000,86.57000,84.68000,86.01000,86.01000,1.49%,2506339 +2022-07-07,85.83000,86.83800,85.15000,85.26000,85.26000,-0.87%,2016755 +2022-07-08,85.06000,88.77000,84.72000,88.01000,88.01000,3.23%,4578210 +2022-07-11,87.15000,88.37000,86.90000,87.22000,87.22000,-0.90%,2867853 +2022-07-12,86.63000,87.51000,86.26000,86.91000,86.91000,-0.36%,2423975 +2022-07-13,85.71000,86.78600,85.11000,85.19000,85.19000,-1.98%,2191567 +2022-07-14,85.10000,86.14000,84.14500,85.76000,85.76000,0.67%,2502375 +2022-07-15,87.72000,89.84000,86.86000,89.66000,89.66000,4.55%,3544281 +2022-07-18,89.85000,90.91000,89.11000,89.72000,89.72000,0.07%,3261161 +2022-07-19,90.37000,91.62000,90.09000,91.35000,91.35000,1.82%,2579606 +2022-07-20,91.00000,91.30000,88.90000,90.16000,90.16000,-1.30%,3033286 +2022-07-21,90.11000,90.78800,88.01000,90.51000,90.51000,0.39%,2773299 +2022-07-22,91.16000,91.50000,89.51000,90.94000,90.94000,0.48%,2852093 +2022-07-25,91.20000,92.65000,91.03500,91.93000,91.93000,1.09%,3424644 +2022-07-26,92.60500,94.58000,91.85000,93.15000,93.15000,1.33%,4011791 +2022-07-27,92.41000,93.17000,91.23000,92.51000,92.51000,-0.69%,2483221 +2022-07-28,92.77000,93.04000,91.63000,92.35000,92.35000,-0.17%,2610255 +2022-07-29,92.21000,93.54000,91.46000,92.97000,92.97000,0.67%,2972578 +2022-08-01,93.15000,94.25000,91.41000,92.25000,92.25000,-0.77%,2227802 +2022-08-02,92.67000,93.97000,91.32000,93.31000,93.31000,1.15%,2244007 +2022-08-03,93.31000,94.12000,92.62000,92.80000,92.80000,-0.55%,2643334 +2022-08-04,92.91000,93.40800,92.12000,92.97000,92.97000,0.18%,2640451 +2022-08-05,92.12000,93.51000,92.03000,93.05000,93.05000,0.09%,1942305 +2022-08-08,93.25000,94.04500,92.95000,93.32000,93.32000,0.29%,1846597 +2022-08-09,93.56000,95.92000,93.56000,94.77000,94.77000,1.55%,2500558 +2022-08-10,95.30000,95.66000,94.40000,94.82000,94.82000,0.05%,1919734 +2022-08-11,94.80000,95.58000,93.74000,94.01000,94.01000,-0.85%,1887034 +2022-08-12,94.26000,96.80000,94.26000,96.64000,96.64000,2.80%,2680868 +2022-08-15,96.14000,98.53000,96.00000,97.22000,97.22000,0.60%,2627672 +2022-08-16,96.94000,97.51000,96.00000,96.33000,96.33000,-0.92%,2111292 +2022-08-17,95.50000,95.66000,94.48000,94.83000,94.83000,-1.56%,2163957 +2022-08-18,94.97000,95.53000,94.39000,95.34000,95.34000,0.54%,1808431 +2022-08-19,95.62000,97.73000,95.58000,96.90000,96.90000,1.64%,2662574 +2022-08-22,96.03500,96.98000,96.01000,96.80000,96.80000,-0.10%,1999010 +2022-08-23,96.85000,96.85000,94.97000,95.11000,95.11000,-1.75%,2302672 +2022-08-24,95.20000,96.01000,94.98000,95.62000,95.62000,0.54%,1442589 +2022-08-25,95.99000,96.12000,95.33000,95.73000,95.73000,0.12%,2246668 +2022-08-26,91.42000,92.21000,89.10000,89.94000,89.94000,-6.05%,7036311 +2022-08-29,89.27000,92.09000,89.00000,91.44000,91.44000,1.67%,2394933 +2022-08-30,91.65000,91.65000,90.45000,91.19000,91.19000,-0.27%,2470987 +2022-08-31,91.34000,92.69000,87.16000,89.74000,89.74000,-1.59%,8759681 +2022-09-01,89.45000,91.29000,89.41000,91.24000,91.24000,1.67%,3479586 +2022-09-02,91.38000,91.84000,89.52000,90.05000,90.05000,-1.30%,2299294 +2022-09-06,89.34000,89.84000,87.39000,88.33000,88.33000,-1.91%,4215058 +2022-09-07,88.00000,89.69000,87.70000,89.33000,89.33000,1.13%,2696960 +2022-09-08,89.34000,92.47000,89.34000,91.26000,91.26000,2.16%,3405903 +2022-09-09,92.04000,92.75000,91.18000,91.99000,91.99000,0.80%,2171333 +2022-09-12,92.39000,93.58000,91.46000,92.90000,92.90000,0.99%,1599821 +2022-09-13,91.70000,92.17000,89.88000,90.03000,90.03000,-3.09%,2961739 +2022-09-14,89.94000,90.04000,82.10000,83.92000,83.92000,-6.79%,10103839 +2022-09-15,84.00000,87.08000,83.55000,86.00000,86.00000,2.48%,8710454 +2022-09-16,85.44000,85.57000,82.93500,84.28000,84.28000,-2.00%,10315947 +2022-09-19,83.84000,84.98000,83.51000,84.77000,84.77000,0.58%,3593347 +2022-09-20,84.83000,84.83000,82.78000,83.41000,83.41000,-1.60%,6685371 +2022-09-21,83.73000,84.49000,80.79000,80.91000,80.91000,-3.00%,5131483 +2022-09-22,80.21000,80.60500,78.85000,78.94000,78.94000,-2.43%,7031723 +2022-09-23,78.37500,78.81000,76.97000,78.71000,78.71000,-0.29%,5735267 +2022-09-26,78.05000,79.27000,77.26000,77.71000,77.71000,-1.27%,3440772 +2022-09-27,77.98000,79.03000,77.25000,77.30000,77.30000,-0.53%,4142924 +2022-09-28,77.69000,78.94000,76.80000,78.18000,78.18000,1.14%,2820312 +2022-09-29,77.66000,77.98000,76.60500,77.68000,77.68000,-0.64%,2962804 +2022-09-30,78.35000,79.53000,77.52000,77.81000,77.81000,0.17%,4697830 +2022-10-03,78.44000,80.48000,78.41000,80.00000,80.00000,2.81%,2702875 +2022-10-04,80.38500,81.48900,79.88000,80.87000,80.87000,1.09%,3050218 +2022-10-05,80.39000,81.34000,79.69000,80.81000,80.81000,-0.07%,2932345 +2022-10-06,80.80000,81.25000,79.88000,80.24000,80.24000,-0.71%,4022269 +2022-10-07,76.95000,77.00000,74.07000,74.82000,74.82000,-6.75%,7626965 +2022-10-10,75.11000,75.23000,73.19500,73.76000,73.76000,-1.42%,5576775 +2022-10-11,74.09000,76.29000,73.85000,75.32000,75.32000,2.11%,3586367 +2022-10-12,75.29000,76.01000,74.27000,74.32000,74.32000,-1.33%,2724592 +2022-10-13,73.50000,75.82500,73.21000,75.26000,75.26000,1.26%,4032213 +2022-10-14,75.69000,75.71500,73.44500,74.30000,74.30000,-1.28%,3406938 +2022-10-17,75.01000,75.27000,74.35000,75.18000,75.18000,1.18%,2546596 +2022-10-18,76.84000,77.26000,75.06000,75.32000,75.32000,0.19%,2529768 +2022-10-19,75.32000,76.46000,74.77000,75.72000,75.72000,0.53%,2581927 +2022-10-20,76.37000,76.57000,73.95000,74.15000,74.15000,-2.07%,2674101 +2022-10-21,74.26000,75.37000,73.54000,73.85000,73.85000,-0.40%,4537982 +2022-10-24,74.72000,76.30000,74.72000,75.81000,75.81000,2.65%,4038235 +2022-10-25,77.80000,83.88000,77.80000,83.63000,83.63000,10.32%,8297717 +2022-10-26,83.67000,86.61000,83.67000,84.80000,84.80000,1.40%,3676341 +2022-10-27,84.61000,84.98000,83.18000,84.07000,84.07000,-0.86%,2992416 +2022-10-28,84.59000,86.06500,84.08000,85.80000,85.80000,2.06%,2609464 +2022-10-31,85.31000,85.85000,84.86000,85.13000,85.13000,-0.78%,2599447 +2022-11-01,85.21000,86.60000,84.80000,85.93000,85.93000,0.94%,2422551 +2022-11-02,85.79000,86.62000,84.97000,85.06000,85.06000,-1.01%,2944383 +2022-11-03,84.53000,85.75000,83.87000,85.08000,85.08000,0.02%,2321161 +2022-11-04,85.65000,85.65000,80.83000,81.73000,81.73000,-3.94%,4283361 +2022-11-07,82.38000,83.69000,80.91000,82.95000,82.95000,1.49%,3635699 +2022-11-08,82.83000,84.95000,82.27000,84.00000,84.00000,1.27%,3830519 +2022-11-09,84.45000,84.85000,83.66000,83.88000,83.88000,-0.14%,3167826 +2022-11-10,85.96000,85.96000,81.69000,84.43000,84.43000,0.66%,3922827 +2022-11-11,84.43000,84.43000,79.48000,82.07000,82.07000,-2.80%,5823301 +2022-11-14,82.00000,83.36000,81.96000,82.04000,82.04000,-0.04%,3206938 +2022-11-15,82.85000,83.37000,79.30000,79.67000,79.67000,-2.89%,5498410 +2022-11-16,80.29000,80.67000,79.01000,79.51000,79.51000,-0.20%,4449244 +2022-11-17,79.63000,82.25000,79.63000,80.93000,80.93000,1.79%,2911216 +2022-11-18,82.56000,83.27000,81.89500,82.68000,82.68000,2.16%,2553996 +2022-11-21,82.58000,82.85000,81.68000,82.12000,82.12000,-0.68%,2481326 +2022-11-22,82.73000,83.53000,82.37000,82.96000,82.96000,1.02%,3328775 +2022-11-23,83.09000,84.06000,82.65200,83.63000,83.63000,0.81%,3487326 +2022-11-25,83.80000,85.19000,83.80000,84.86000,84.86000,1.47%,1511429 +2022-11-28,84.86000,85.62000,84.56000,84.93000,84.93000,0.08%,3533591 +2022-11-29,84.14000,85.07000,83.81000,84.42000,84.42000,-0.60%,3103029 +2022-11-30,84.12000,87.18000,84.10000,87.05000,87.05000,3.12%,6185059 +2022-12-01,87.41000,87.84000,85.19000,85.81000,85.81000,-1.42%,3663372 +2022-12-02,85.37000,85.92500,85.01000,85.79000,85.79000,-0.02%,4822570 +2022-12-05,85.29000,86.57000,85.10000,86.35000,86.35000,0.65%,2087322 +2022-12-06,86.14000,87.04000,85.31000,85.93000,85.93000,-0.49%,2265863 +2022-12-07,86.06500,87.42000,86.06500,87.35000,87.35000,1.65%,2779361 +2022-12-08,87.75000,87.79000,86.47000,86.49000,86.49000,-0.98%,1899160 +2022-12-09,86.24000,87.28000,86.15000,86.25000,86.25000,-0.28%,1986164 +2022-12-12,86.54000,87.19000,85.90000,86.89000,86.89000,0.74%,3151586 +2022-12-13,85.98000,86.06000,82.60000,83.22000,83.22000,-4.22%,4462414 +2022-12-14,83.48000,84.39000,81.96000,83.00000,83.00000,-0.26%,4273426 +2022-12-15,82.35000,82.90000,79.97500,80.31000,80.31000,-3.24%,3790720 +2022-12-16,80.45000,82.50000,79.76000,81.40000,81.40000,1.36%,7018792 +2022-12-19,81.10000,82.29000,80.35000,81.42000,81.42000,0.02%,2915086 +2022-12-20,81.70000,82.13000,80.13000,80.38000,80.38000,-1.28%,2694950 +2022-12-21,80.59000,81.69000,79.39000,81.65000,81.65000,1.58%,3269485 +2022-12-22,81.80000,82.96000,81.45000,82.24000,82.24000,0.72%,3480867 +2022-12-23,81.86000,82.65000,81.31000,81.63000,81.63000,-0.74%,2451509 +2022-12-27,81.95000,82.25000,81.50000,81.58000,81.58000,-0.06%,1857010 +2022-12-28,81.85000,82.81000,81.42000,81.58000,81.58000,,2222818 +2022-12-29,81.99000,82.35000,81.35000,81.72000,81.72000,0.17%,1683158 +2022-12-30,81.72000,82.12000,81.13000,82.01000,82.01000,0.35%,1946640 +2023-01-03,82.00000,83.61000,78.86000,79.74000,79.74000,-2.77%,6674127 +2023-01-04,80.19500,80.76000,78.91000,79.46000,79.46000,-0.35%,5149015 +2023-01-05,78.71000,79.11000,76.71000,77.26000,77.26000,-2.77%,5882273 +2023-01-06,77.75000,79.04600,77.05000,78.66000,78.66000,1.81%,3882916 +2023-01-09,78.89000,79.98000,77.47500,77.59000,77.59000,-1.36%,4301927 +2023-01-10,77.73000,77.84000,75.54000,76.12000,76.12000,-1.89%,3030880 +2023-01-11,76.11000,78.45000,75.86000,78.44000,78.44000,3.05%,2892434 +2023-01-12,78.48000,78.96500,76.92000,78.18000,78.18000,-0.33%,3503554 +2023-01-13,77.73000,79.06500,76.87000,77.04000,77.04000,-1.46%,3195709 +2023-01-17,77.44000,78.35000,76.67000,76.74000,76.74000,-0.39%,3302932 +2023-01-18,76.73500,76.90000,74.97000,75.09000,75.09000,-2.15%,3091273 +2023-01-19,75.37000,76.38000,75.10000,75.86000,75.86000,1.03%,2486063 +2023-01-20,75.86000,76.21000,74.97000,76.15000,76.15000,0.38%,2981888 +2023-01-23,76.39000,76.97000,75.55000,75.79000,75.79000,-0.47%,2896812 +2023-01-24,75.00000,76.25000,74.77000,75.76000,75.76000,-0.04%,3198215 +2023-01-25,75.18000,77.39000,75.18000,76.05000,76.05000,0.38%,4034023 +2023-01-26,76.26000,77.21400,76.04000,76.61000,76.61000,0.74%,2726321 +2023-01-27,76.63000,76.83000,74.89500,75.25000,75.25000,-1.78%,2892367 +2023-01-30,75.37000,76.01500,74.59000,74.70000,74.70000,-0.73%,3782273 +2023-01-31,75.16000,77.39000,75.16000,76.24000,76.24000,2.06%,5579700 +2023-02-01,76.04000,76.30000,74.96000,75.14000,75.14000,-1.44%,3926655 +2023-02-02,74.60000,74.60000,71.94000,72.57000,72.57000,-3.42%,9685963 +2023-02-03,73.22000,73.66000,70.80000,71.01000,71.01000,-2.15%,5098529 +2023-02-06,71.19000,71.69500,70.60000,71.01000,71.01000,,4760015 +2023-02-07,70.00000,71.41000,68.73000,70.98000,70.98000,-0.04%,6669088 +2023-02-08,70.61000,73.92000,70.55000,72.92000,72.92000,2.73%,6636234 +2023-02-09,73.09000,73.57000,71.35000,71.56000,71.56000,-1.87%,4784260 +2023-02-10,72.91000,73.22000,71.42000,72.74000,72.74000,1.65%,4949545 +2023-02-13,72.99000,73.39500,72.12000,73.08000,73.08000,0.47%,4695322 +2023-02-14,73.01000,74.44500,72.79000,73.38000,73.38000,0.41%,3929581 +2023-02-15,72.81000,73.30000,72.24000,73.10000,73.10000,-0.38%,3882828 +2023-02-16,72.80000,73.69000,72.42500,73.01000,73.01000,-0.12%,3716651 +2023-02-17,72.75000,73.78000,72.63000,73.36000,73.36000,0.48%,2700434 +2023-02-21,73.12000,73.41500,72.22000,72.27000,72.27000,-1.49%,3557477 +2023-02-22,72.41000,72.71000,71.84000,72.28000,72.28000,0.01%,2227089 +2023-02-23,71.99000,72.32000,70.91000,71.67000,71.67000,-0.84%,3369688 +2023-02-24,71.68000,71.68000,70.12500,70.28000,70.28000,-1.94%,2960373 +2023-02-27,70.88000,70.97000,69.98000,70.09000,70.09000,-0.27%,2832278 +2023-02-28,69.85000,70.05000,68.06000,68.40000,68.40000,-2.41%,4185125 +2023-03-01,67.87000,69.08500,67.58000,68.51000,68.51000,0.16%,3447524 +2023-03-02,68.33000,69.00000,67.42000,68.59000,68.59000,0.12%,3161466 +2023-03-03,68.77000,69.13000,68.00000,69.07000,69.07000,0.70%,2921091 +2023-03-06,69.03000,69.82000,68.78500,68.96000,68.96000,-0.16%,3273913 +2023-03-07,69.19000,69.23000,67.39000,67.95000,67.95000,-1.46%,3646886 +2023-03-08,66.56000,67.47000,66.39000,66.90000,66.90000,-1.55%,3686494 +2023-03-09,67.17000,67.36000,65.12500,65.54000,65.54000,-2.03%,3607903 +2023-03-10,65.41500,66.35000,64.82000,65.10000,65.10000,-0.67%,2949111 +2023-03-13,64.80000,65.87000,63.99000,64.17000,64.17000,-1.43%,2883157 +2023-03-14,64.79000,65.14000,62.88000,63.34000,63.34000,-1.29%,4032952 +2023-03-15,62.73000,63.84000,62.38000,63.54000,63.54000,0.32%,3744613 +2023-03-16,63.13000,63.67000,62.63000,63.19000,63.19000,-0.55%,4389426 +2023-03-17,63.31500,63.31500,61.82000,62.55000,62.55000,-1.01%,8633589 +2023-03-20,62.95000,64.80500,62.95000,64.15000,64.15000,2.56%,5290761 +2023-03-21,64.46000,65.41000,64.34000,65.29000,65.29000,1.78%,3805156 +2023-03-22,65.34500,65.63000,63.57000,63.60000,63.60000,-2.59%,2909946 +2023-03-23,63.64000,63.99000,61.71000,62.58000,62.58000,-1.60%,4512679 +2023-03-24,62.68000,64.14000,62.47000,64.05000,64.05000,2.35%,2922001 +2023-03-27,64.81000,65.31000,64.15000,64.75000,64.75000,1.09%,2607854 +2023-03-28,64.51000,64.61000,62.72000,63.12000,63.12000,-2.52%,3284633 +2023-03-29,63.29000,63.81000,62.96000,63.65000,63.65000,0.84%,2874589 +2023-03-30,64.00000,64.22000,63.29000,64.13000,64.13000,0.75%,4290718 +2023-03-31,64.44000,64.47000,62.84000,63.21000,63.21000,-1.43%,5973845 +2023-04-03,64.61000,65.24000,63.89000,64.67000,64.67000,2.31%,4837609 +2023-04-04,64.42000,64.81000,63.81000,63.98000,63.98000,-1.07%,3496978 +2023-04-05,64.42000,66.14500,63.83000,65.79000,65.79000,2.83%,4090552 +2023-04-06,66.28000,66.71000,65.77000,66.02000,66.02000,0.35%,3807035 +2023-04-10,65.81000,66.56000,65.60000,66.32000,66.32000,0.45%,3623462 +2023-04-11,66.61000,67.40500,66.48000,67.36000,67.36000,1.57%,2730008 +2023-04-12,67.26000,67.81000,66.66000,67.18000,67.18000,-0.27%,3699657 +2023-04-13,67.52000,69.59000,67.44000,69.36000,69.36000,3.25%,4139121 +2023-04-14,69.50000,69.64000,67.56000,68.07000,68.07000,-1.86%,5129343 +2023-04-17,68.01000,68.88000,67.73000,68.70000,68.70000,0.93%,2946888 +2023-04-18,68.78000,69.08500,68.03000,68.93000,68.93000,0.33%,3119514 +2023-04-19,68.76000,68.85000,66.30000,66.78000,66.78000,-3.12%,3893981 +2023-04-20,66.52000,66.67000,65.56000,65.86000,65.86000,-1.38%,3530649 +2023-04-21,66.24500,66.75000,65.28000,65.99000,65.99000,0.20%,2399560 +2023-04-24,66.22000,67.84000,65.72500,67.66000,67.66000,2.53%,3719664 +2023-04-25,69.22000,70.66500,68.82500,69.29000,69.29000,2.41%,6759597 +2023-04-26,68.61000,68.80000,66.41000,66.63000,66.63000,-3.84%,4160422 +2023-04-27,66.59000,68.86000,66.59000,68.50000,68.50000,2.81%,3325942 +2023-04-28,68.60000,69.55000,68.02000,68.93000,68.93000,0.63%,2760594 +2023-05-01,68.90500,69.25500,68.45000,68.61000,68.61000,-0.46%,2919631 +2023-05-02,68.74000,69.01000,67.25000,68.48000,68.48000,-0.19%,2107181 +2023-05-03,68.60000,69.41700,67.97000,68.72000,68.72000,0.35%,2875942 +2023-05-04,68.39000,68.58000,66.75500,67.22000,67.22000,-2.18%,2667667 +2023-05-05,67.85000,68.88000,67.76000,68.39000,68.39000,1.74%,2042495 +2023-05-08,68.19000,68.74000,67.82000,68.28000,68.28000,-0.16%,1507678 +2023-05-09,68.24000,68.80000,67.38000,67.62000,67.62000,-0.97%,2081355 +2023-05-10,67.71000,67.93000,66.77000,66.86000,66.86000,-1.12%,1957215 +2023-05-11,66.52000,67.44000,66.38000,67.37000,67.37000,0.76%,2631769 +2023-05-12,67.58000,67.62500,66.33000,67.17000,67.17000,-0.30%,2604826 +2023-05-15,67.42000,67.47000,66.38000,67.21000,67.21000,0.06%,1792968 +2023-05-16,67.04000,67.37000,65.40000,65.45000,65.45000,-2.62%,2107377 +2023-05-17,65.59000,67.38500,65.25000,67.20000,67.20000,2.67%,2461524 +2023-05-18,66.84500,66.84500,65.27000,65.80000,65.80000,-2.08%,2548798 +2023-05-19,66.00000,66.27000,64.97000,65.40000,65.40000,-0.61%,3645399 +2023-05-22,65.33000,65.77000,64.67500,65.20000,65.20000,-0.31%,2710354 +2023-05-23,64.70000,65.46500,64.26000,65.03000,65.03000,-0.26%,2094346 +2023-05-24,64.99000,65.03000,64.24000,64.64000,64.64000,-0.60%,3152905 +2023-05-25,64.16000,64.16000,62.82000,63.43000,63.43000,-1.87%,2852118 +2023-05-26,63.30000,64.10500,62.58000,62.72000,62.72000,-1.12%,3228199 +2023-05-30,61.99000,62.89000,61.84000,61.98000,61.98000,-1.18%,2563581 +2023-05-31,61.88000,62.75000,61.34000,62.41000,62.41000,0.69%,7972207 +2023-06-01,62.69000,65.53000,62.47000,64.94000,64.94000,4.05%,3871261 +2023-06-02,65.22000,66.68000,64.20000,66.46000,66.46000,2.34%,3595854 +2023-06-05,66.82000,67.61000,65.84000,67.34000,67.34000,1.32%,2134489 +2023-06-06,67.32000,67.41000,66.22000,66.73000,66.73000,-0.91%,3295138 +2023-06-07,66.62000,68.40000,66.03000,67.69000,67.69000,1.44%,5127665 +2023-06-08,67.74500,68.12000,67.04000,67.62000,67.62000,-0.10%,2140550 +2023-06-09,67.57000,69.26500,67.08500,69.00000,69.00000,2.04%,2674431 +2023-06-12,68.84000,69.64000,68.60000,69.18000,69.18000,0.26%,2286933 +2023-06-13,69.25000,69.82000,68.96100,69.47000,69.47000,0.42%,2023653 +2023-06-14,64.21500,65.20000,63.04000,64.65000,64.65000,-6.94%,7427540 +2023-06-15,64.72000,66.96400,64.72000,66.12000,66.12000,2.27%,4460229 +2023-06-16,66.35000,66.88000,64.82000,65.66000,65.66000,-0.70%,5625253 +2023-06-20,65.40000,66.44000,64.99000,65.92000,65.92000,0.40%,3539947 +2023-06-21,65.61000,66.89000,65.60000,66.01000,66.01000,0.14%,3846231 +2023-06-22,66.53000,66.99000,66.10000,66.80000,66.80000,1.20%,1895136 +2023-06-23,66.49000,67.07000,66.28000,66.33000,66.33000,-0.70%,2517722 +2023-06-26,66.30000,67.09000,65.38000,66.36000,66.36000,0.05%,1754151 +2023-06-27,66.34000,66.87000,65.46000,66.54000,66.54000,0.27%,2358275 +2023-06-28,66.41000,66.58000,65.71000,66.10000,66.10000,-0.66%,2107474 +2023-06-29,66.24000,67.49000,66.14000,66.99000,66.99000,1.35%,3021046 +2023-06-30,67.15000,67.95000,66.92000,67.45000,67.45000,0.69%,3490996 +2023-07-03,67.12000,67.56500,66.81500,67.37000,67.37000,-0.12%,1353439 +2023-07-05,67.13000,67.81000,67.13000,67.44000,67.44000,0.10%,2000145 +2023-07-06,67.07000,67.77000,66.78000,67.19000,67.19000,-0.37%,3733665 +2023-07-07,66.51000,67.09000,66.41000,66.50000,66.50000,-1.03%,2565820 +2023-07-10,66.61000,67.78000,66.59000,67.31000,67.31000,1.22%,2400238 +2023-07-11,67.29000,67.89000,67.16000,67.76000,67.76000,0.67%,2182444 +2023-07-12,66.70000,66.71500,63.69000,63.80000,63.80000,-5.84%,6730368 +2023-07-13,63.87000,64.39200,63.55000,63.65000,63.65000,-0.24%,3681631 +2023-07-14,65.07000,66.81000,64.98000,65.63000,65.63000,3.11%,5082902 +2023-07-17,65.50000,65.96000,65.02000,65.07000,65.07000,-0.85%,3002221 +2023-07-18,65.35000,66.72000,65.25000,66.33000,66.33000,1.94%,3789335 +2023-07-19,68.08000,69.92000,67.93000,68.49000,68.49000,3.26%,3940534 +2023-07-20,69.06000,70.38500,68.34000,70.18000,70.18000,2.47%,3116727 +2023-07-21,70.40000,71.66000,70.40000,70.63000,70.63000,0.64%,5086754 +2023-07-24,70.51000,70.97000,70.47000,70.86000,70.86000,0.33%,3089498 +2023-07-25,70.72000,70.72000,69.99000,70.32000,70.32000,-0.76%,2618423 +2023-07-26,70.63000,70.98000,69.66000,69.97000,69.97000,-0.50%,3107917 +2023-07-27,70.24000,71.08000,69.85000,69.95000,69.95000,-0.03%,2879479 +2023-07-28,69.08000,69.08000,64.93000,66.18000,66.18000,-5.39%,7129098 +2023-07-31,66.26000,68.50000,66.14000,68.09000,68.09000,2.89%,4936229 +2023-08-01,68.15000,68.67000,67.76000,68.01000,68.01000,-0.12%,3798642 +2023-08-02,68.44000,68.83000,67.30000,67.35000,67.35000,-0.97%,3166712 +2023-08-03,67.32000,67.32000,65.90000,66.06000,66.06000,-1.92%,5046118 +2023-08-04,66.10000,66.60000,65.51000,65.80000,65.80000,-0.39%,4215541 +2023-08-07,66.14000,67.21000,66.08000,66.83000,66.83000,1.57%,2552177 +2023-08-08,67.00000,67.02000,66.01000,66.28000,66.28000,-0.82%,1974321 +2023-08-09,66.04000,66.55000,65.79000,65.80000,65.80000,-0.72%,2221055 +2023-08-10,66.02000,66.88000,65.49000,65.75000,65.75000,-0.08%,2331621 +2023-08-11,65.44000,65.77000,65.04500,65.76000,65.76000,0.02%,3366123 +2023-08-14,65.63000,67.27000,65.58000,66.85000,66.85000,1.66%,3517631 +2023-08-15,65.98000,66.48000,65.17000,65.27000,65.27000,-2.36%,2058071 +2023-08-16,65.11000,65.59500,64.28000,64.30000,64.30000,-1.49%,2429852 +2023-08-17,64.10000,64.14000,62.94000,63.50000,63.50000,-1.24%,3104032 +2023-08-18,63.45000,64.34000,63.43000,63.70000,63.70000,0.31%,2566657 +2023-08-21,63.86000,64.09000,63.53000,63.83000,63.83000,0.20%,2842998 +2023-08-22,63.65000,64.62000,63.65000,63.80000,63.80000,-0.05%,2396513 +2023-08-23,64.41000,64.41000,63.22000,63.63000,63.63000,-0.27%,2927315 +2023-08-24,63.80000,64.46500,63.53000,63.96000,63.96000,0.52%,1746078 +2023-08-25,64.14000,64.14000,62.92000,63.48000,63.48000,-0.75%,1585005 +2023-08-28,63.97000,64.40000,63.61000,64.02000,64.02000,0.85%,2153919 +2023-08-29,64.20000,64.53000,63.87000,64.44000,64.44000,0.66%,1705463 +2023-08-30,63.71500,64.18000,62.61500,62.72000,62.72000,-2.67%,4047061 +2023-08-31,63.20000,63.37000,61.63000,61.65000,61.65000,-1.71%,3619825 +2023-09-01,61.95000,62.00000,60.83000,61.27000,61.27000,-0.62%,4239790 +2023-09-05,61.41000,62.28000,61.31000,61.88000,61.88000,1.00%,3890029 +2023-09-06,62.50000,64.11500,62.50000,63.32000,63.32000,2.33%,5073025 +2023-09-07,63.70000,67.13000,63.49500,66.44000,66.44000,4.93%,6931418 +2023-09-08,65.89000,66.14500,65.06000,65.41000,65.41000,-1.55%,3519177 +2023-09-11,65.63500,67.12000,65.63500,66.42000,66.42000,1.54%,4665787 +2023-09-12,66.05000,67.04000,65.13000,67.02000,67.02000,0.90%,4115078 +2023-09-13,67.24000,69.17000,67.14500,68.34000,68.34000,1.97%,5235977 +2023-09-14,68.71500,68.86000,67.26000,67.61000,67.61000,-1.07%,2986967 +2023-09-15,67.56000,68.43000,67.54000,67.81000,67.81000,0.30%,5347995 +2023-09-18,68.12000,68.12000,67.20500,67.86000,67.86000,0.07%,1925645 +2023-09-19,67.97000,68.05000,67.20000,67.85000,67.85000,-0.01%,2313221 +2023-09-20,68.22000,68.48000,67.23000,68.08000,68.08000,0.34%,2591603 +2023-09-21,68.20000,69.99000,67.89000,69.54000,69.54000,2.14%,4066825 +2023-09-22,69.28000,69.75000,68.52000,68.68000,68.68000,-1.24%,4389698 +2023-09-25,68.85000,70.66000,68.70000,70.57000,70.57000,2.75%,3298120 +2023-09-26,70.70000,70.97000,69.82100,69.99000,69.99000,-0.82%,3716998 +2023-09-27,70.17000,70.77000,68.92000,69.74000,69.74000,-0.36%,3031101 +2023-09-28,69.99000,70.92000,69.02000,69.26000,69.26000,-0.69%,2961804 +2023-09-29,69.15000,69.66000,68.76000,68.88000,68.88000,-0.55%,3526903 +2023-10-02,68.67000,69.44000,68.01000,69.30000,69.30000,0.61%,2397118 +2023-10-03,68.81000,68.91000,67.62500,68.24000,68.24000,-1.53%,2803393 +2023-10-04,68.07000,69.12000,67.77000,68.98000,68.98000,1.08%,2410488 +2023-10-05,69.09000,69.46000,68.29600,69.02000,69.02000,0.06%,2495718 +2023-10-06,68.91000,70.52000,68.91000,70.21000,70.21000,1.72%,2503084 +2023-10-09,69.79000,70.90000,69.79000,70.86000,70.86000,0.93%,2143521 +2023-10-10,70.95000,71.23500,70.06000,71.17000,71.17000,0.44%,2592324 +2023-10-11,70.72000,71.30000,70.25000,70.98000,70.98000,-0.27%,1961050 +2023-10-12,71.06000,71.32000,69.83500,70.96000,70.96000,-0.03%,2251102 +2023-10-13,71.29000,72.94000,70.70000,71.07000,71.07000,0.16%,3329000 +2023-10-16,71.46000,72.23500,71.00500,71.12000,71.12000,0.07%,3261767 +2023-10-17,71.13000,72.72000,71.00000,72.12000,72.12000,1.41%,2973595 +2023-10-18,72.85000,73.03000,71.53500,72.98000,72.98000,1.19%,3198104 +2023-10-19,72.80000,73.47000,71.63000,71.94000,71.94000,-1.43%,2020529 +2023-10-20,72.22000,72.51000,71.76000,71.89000,71.89000,-0.07%,2576857 +2023-10-23,71.73000,71.80000,70.40000,70.86000,70.86000,-1.43%,3732835 +2023-10-24,72.56000,72.84500,68.95000,69.69000,69.69000,-1.65%,4797693 +2023-10-25,69.63000,69.74500,67.85000,68.71000,68.71000,-1.41%,3116654 +2023-10-26,68.28000,69.25500,67.57000,68.11000,68.11000,-0.87%,3617769 +2023-10-27,67.69000,68.19000,67.21000,67.48000,67.48000,-0.92%,2663248 +2023-10-30,67.61000,68.21000,67.05000,67.96000,67.96000,0.71%,2674473 +2023-10-31,68.58000,69.04000,68.19000,68.98000,68.98000,1.50%,2954568 +2023-11-01,68.71000,70.10000,68.13000,69.32000,69.32000,0.49%,3095130 +2023-11-02,69.12000,69.51000,68.05000,68.93000,68.93000,-0.56%,3183713 +2023-11-03,69.12000,69.98000,68.69000,69.32000,69.32000,0.57%,3417368 +2023-11-06,69.49000,71.93000,68.99000,71.84000,71.84000,3.64%,5556614 +2023-11-07,71.98000,72.51000,71.57900,71.75000,71.75000,-0.13%,3315794 +2023-11-08,72.10000,72.13600,69.93000,70.31000,70.31000,-2.01%,2346396 +2023-11-09,70.42000,72.02000,70.42000,71.46000,71.46000,1.64%,3346606 +2023-11-10,71.45000,72.13300,70.68500,71.87000,71.87000,0.57%,2763286 +2023-11-13,71.96000,72.48300,71.64000,72.14000,72.14000,0.38%,1546427 +2023-11-14,71.80000,73.58000,71.62500,73.23000,73.23000,1.51%,3203060 +2023-11-15,73.18000,73.90000,72.50000,73.23000,73.23000,,2876660 +2023-11-16,73.42000,74.18000,72.47500,73.21000,73.21000,-0.03%,2829786 +2023-11-17,73.39000,73.39000,72.27000,72.61000,72.61000,-0.82%,1929999 +2023-11-20,72.51000,73.00000,72.17500,72.76000,72.76000,0.21%,2097082 +2023-11-21,73.03000,73.88500,72.30300,73.70000,73.70000,1.29%,2214147 +2023-11-22,73.95000,74.51000,73.82000,74.21000,74.21000,0.69%,1794000 +2023-11-24,74.22000,74.58000,73.98500,74.36000,74.36000,0.20%,640918 +2023-11-27,74.40000,74.65000,73.64500,74.11000,74.11000,-0.34%,2059668 +2023-11-28,73.00000,73.88000,72.43000,72.96000,72.96000,-1.55%,2904875 +2023-11-29,72.34000,72.83000,68.15100,70.48000,70.48000,-3.40%,6735768 +2023-11-30,70.61000,73.76000,70.50000,73.68000,73.68000,4.54%,6144627 +2023-12-01,73.54000,74.97000,73.49000,74.88000,74.88000,1.63%,3888414 +2023-12-04,74.84000,74.88000,73.51500,74.03000,74.03000,-1.14%,2348672 +2023-12-05,74.37000,75.31000,73.75000,75.01000,75.01000,1.32%,3012374 +2023-12-06,74.97000,75.00000,73.83000,74.40000,74.40000,-0.81%,2109457 +2023-12-07,74.84000,74.84000,73.62000,74.24000,74.24000,-0.22%,2434631 +2023-12-08,74.63000,74.63000,73.41000,73.77000,73.77000,-0.63%,2693987 +2023-12-11,74.03000,74.30000,73.01000,74.25000,74.25000,0.65%,2650122 +2023-12-12,75.62000,77.83000,75.62000,76.34000,76.34000,2.81%,5290261 +2023-12-13,75.86000,76.78000,74.82000,76.67000,76.67000,0.43%,4912936 +2023-12-14,76.69000,76.69000,74.18000,75.51000,75.51000,-1.51%,5617694 +2023-12-15,74.90000,75.42500,72.86000,74.22000,74.22000,-1.71%,7372588 +2023-12-18,74.49000,74.89000,73.91000,74.79000,74.79000,0.77%,3635313 +2023-12-19,74.73000,75.25000,73.97000,74.53000,74.53000,-0.35%,2859885 +2023-12-20,74.33000,74.46300,72.05000,72.21000,72.21000,-3.11%,4532560 +2023-12-21,72.70000,73.46000,72.28000,73.41000,73.41000,1.66%,3351813 +2023-12-22,73.56000,73.61500,72.74000,73.34000,73.34000,-0.10%,2156737 +2023-12-26,73.17000,73.91000,73.09000,73.65000,73.65000,0.42%,1507623 +2023-12-27,73.75000,73.81000,72.95000,73.43000,73.43000,-0.30%,2291081 +2023-12-28,73.52000,74.18000,73.45000,73.89000,73.89000,0.63%,2729598 +2023-12-29,73.63000,74.58000,73.63000,74.21000,74.21000,0.43%,2512201 +2024-01-02,75.00000,77.53000,75.00000,76.83000,76.83000,3.53%,3730930 +2024-01-03,77.88000,77.92000,76.28000,76.74000,76.74000,-0.12%,3907591 +2024-01-04,77.04000,77.63000,76.67500,77.21000,77.21000,0.61%,3052814 +2024-01-05,77.27000,77.62000,76.73000,77.38000,77.38000,0.22%,2401821 +2024-01-08,77.59000,77.78000,75.32000,76.76000,76.76000,-0.80%,2078083 +2024-01-09,76.76000,78.08000,76.70500,78.01000,78.01000,1.63%,2443781 +2024-01-10,77.52000,78.47000,77.51300,78.41000,78.41000,0.51%,2705228 +2024-01-11,78.42000,79.83000,77.94000,79.47000,79.47000,1.35%,3943383 +2024-01-12,77.38000,79.00000,76.61000,78.81000,78.81000,-0.83%,2966223 +2024-01-16,79.13500,79.31000,78.42000,78.72000,78.72000,-0.11%,2765926 +2024-01-17,78.85000,79.55500,77.78000,78.00000,78.00000,-0.91%,2567631 +2024-01-18,74.61000,76.71000,74.27000,76.60000,76.60000,-1.79%,3081453 +2024-01-19,76.72000,76.76000,74.12000,74.15000,74.15000,-3.20%,4026208 +2024-01-22,74.53500,75.34500,73.82000,75.17000,75.17000,1.38%,3179646 +2024-01-23,75.19000,76.14000,75.18000,75.56000,75.56000,0.52%,2195224 +2024-01-24,76.31000,77.29000,75.26000,75.48000,75.48000,-0.11%,3153404 +2024-01-25,72.95000,74.67000,71.81000,73.55000,73.55000,-2.56%,5121187 +2024-01-26,73.80000,74.14000,73.18000,73.77000,73.77000,0.30%,2979251 +2024-01-29,73.51000,74.24800,73.28000,74.06000,74.06000,0.39%,2072453 +2024-01-30,74.21000,74.93000,73.90000,74.86000,74.86000,1.08%,2265501 +2024-01-31,75.46000,75.75500,75.04000,75.31000,75.31000,0.60%,3095434 +2024-02-01,75.16000,75.88000,74.19500,75.30000,75.30000,-0.01%,2548194 +2024-02-02,75.51000,75.73300,74.63000,75.41000,75.41000,0.15%,2265459 +2024-02-05,75.30000,75.30000,74.05000,74.07000,74.07000,-1.78%,3352199 +2024-02-06,73.75500,76.39000,71.48000,74.92000,74.92000,1.15%,4652462 +2024-02-07,75.02000,75.87000,74.33000,74.92000,74.92000,,4649699 +2024-02-08,75.29000,76.58000,74.68000,76.50000,76.50000,2.11%,3281524 +2024-02-09,76.31000,77.36000,75.89000,77.33000,77.33000,1.08%,2508555 +2024-02-12,77.19000,78.07000,76.60000,77.91000,77.91000,0.75%,2416516 +2024-02-13,77.82000,78.39500,76.49000,76.70000,76.70000,-1.55%,2379930 +2024-02-14,76.90000,77.54000,76.66000,77.49000,77.49000,1.03%,2017350 +2024-02-15,77.73000,78.46000,77.64500,78.30000,78.30000,1.05%,1906885 +2024-02-16,78.39000,79.01000,78.07000,78.74000,78.74000,0.56%,2259779 +2024-02-20,78.70000,79.84000,78.40000,79.29000,79.29000,0.70%,3663570 +2024-02-21,79.60000,79.60000,78.69000,79.17000,79.17000,-0.15%,1871371 +2024-02-22,79.24000,80.17000,78.89000,80.07000,80.07000,1.14%,3058666 +2024-02-23,80.18000,80.70000,79.60000,80.22000,80.22000,0.19%,2136803 +2024-02-26,80.69000,81.41500,79.97000,80.23000,80.23000,0.01%,2510254 +2024-02-27,80.25000,80.67000,79.87000,80.41000,80.41000,0.22%,1993369 +2024-02-28,79.72000,80.07000,78.19000,78.39000,78.39000,-2.51%,2997077 +2024-02-29,78.34000,78.61000,77.30000,78.43000,78.43000,0.05%,4830821 +2024-03-01,78.06000,78.43000,76.57000,77.98000,77.98000,-0.57%,2683378 +2024-03-04,78.01000,79.39000,77.78000,78.32000,78.32000,0.44%,2037274 +2024-03-05,78.62000,79.11000,77.07000,77.40000,77.40000,-1.17%,2511105 +2024-03-06,77.80000,78.13000,77.02500,77.59000,77.59000,0.25%,2833541 +2024-03-07,78.31000,79.75000,78.19500,79.66000,79.66000,2.67%,2633203 +2024-03-08,78.00000,79.08000,77.55000,78.14000,78.14000,-1.91%,3661372 +2024-03-11,78.16000,78.66000,77.06000,78.03000,78.03000,-0.14%,2812758 +2024-03-12,78.02000,78.02000,76.08000,76.75000,76.75000,-1.64%,3363060 +2024-03-13,77.38000,77.88000,76.57500,76.72000,76.72000,-0.04%,2440845 +2024-03-14,76.52000,76.57200,74.72500,76.05000,76.05000,-0.87%,3340622 +2024-03-15,75.47000,76.41000,75.25000,75.47000,75.47000,-0.76%,5215047 +2024-03-18,75.48000,77.48000,74.80000,77.02000,77.02000,2.05%,3297716 +2024-03-19,77.40000,78.75000,77.27000,78.70000,78.70000,2.18%,3718995 +2024-03-20,78.20000,78.97000,77.39500,77.88000,77.88000,-1.04%,2797889 +2024-03-21,77.22000,77.61000,76.50000,77.18000,77.18000,-0.90%,3042075 +2024-03-22,77.40000,77.67000,76.53000,76.93000,76.93000,-0.32%,3138533 +2024-03-25,77.41000,77.49000,76.61000,77.07000,77.07000,0.18%,2776046 +2024-03-26,76.75000,77.96000,76.75000,77.56000,77.56000,0.64%,3400395 +2024-03-27,78.05000,78.69000,77.96000,78.35000,78.35000,1.02%,3091297 +2024-03-28,78.56000,78.91000,78.29000,78.48000,78.48000,0.17%,3351966 +2024-04-01,78.27000,78.47000,77.73000,77.75000,77.75000,-0.93%,2055251 +2024-04-02,75.33000,75.33000,72.10000,72.45000,72.45000,-6.82%,5832240 +2024-04-03,72.55000,73.08000,72.03000,73.04000,73.04000,0.81%,3597483 +2024-04-04,73.36000,74.09000,71.83000,72.05000,72.05000,-1.36%,3515913 +2024-04-05,71.57000,72.90000,71.23800,72.78000,72.78000,1.01%,2745573 +2024-04-08,72.41000,73.61000,72.34000,72.98000,72.98000,0.27%,2969420 +2024-04-09,72.95000,73.22000,72.34000,72.71000,72.71000,-0.37%,2382203 +2024-04-10,72.17000,72.75000,71.79000,72.25000,72.25000,-0.63%,2648281 +2024-04-11,72.14000,72.36000,71.24000,71.64000,71.64000,-0.84%,2249731 +2024-04-12,71.55000,71.90500,70.30000,70.73000,70.73000,-1.27%,2918714 +2024-04-15,75.73000,75.73000,72.69000,72.72000,72.72000,2.81%,5532031 +2024-04-16,73.94000,75.24000,71.83000,72.26000,72.26000,-0.63%,3240401 +2024-04-17,72.47000,73.23000,71.85000,72.00000,72.00000,-0.36%,3064734 +2024-04-18,73.11000,74.69000,72.95000,73.75000,73.75000,2.43%,5184347 +2024-04-19,74.29000,75.35000,73.57000,75.15000,75.15000,1.90%,2686979 +2024-04-22,75.50000,76.34000,75.25000,75.58000,75.58000,0.57%,2479640 +2024-04-23,75.87000,76.44000,75.49000,75.84000,75.84000,0.34%,1655534 +2024-04-24,76.02000,76.36000,75.36000,76.19000,76.19000,0.46%,2775749 +2024-04-25,76.06000,76.32000,74.86000,75.68000,75.68000,-0.67%,3639640 +2024-04-26,73.96000,74.97000,71.25000,74.00000,74.00000,-2.22%,6382731 +2024-04-29,74.34000,74.98500,73.24000,73.83000,73.83000,-0.23%,5107322 +2024-04-30,73.65000,73.80000,72.88000,73.06000,73.06000,-1.04%,4509106 +2024-05-01,72.31000,73.58000,70.06000,72.25000,72.25000,-1.11%,4361044 +2024-05-02,72.99000,75.15000,72.34000,74.33000,74.33000,2.88%,5386620 +2024-05-03,74.50000,75.11200,73.78000,74.81000,74.81000,0.65%,4706732 +2024-05-06,75.21000,75.57000,74.68000,75.14000,75.14000,0.44%,2780170 +2024-05-07,75.51000,76.10500,75.21500,75.90000,75.90000,1.01%,2534532 +2024-05-08,76.33000,76.43000,75.77000,75.85000,75.85000,-0.07%,2707463 +2024-05-09,75.92000,77.69000,75.75000,77.65000,77.65000,2.37%,3137366 +2024-05-10,77.65000,78.58000,77.59500,77.79000,77.79000,0.18%,3033545 +2024-05-13,77.71000,78.32000,76.92000,77.15000,77.15000,-0.82%,3452537 +2024-05-14,77.36000,77.55000,76.54500,76.87000,76.87000,-0.36%,3310569 +2024-05-15,77.19000,78.36000,77.18500,78.09000,78.09000,1.59%,2921829 +2024-05-16,78.18000,78.82000,77.02000,77.14000,77.14000,-1.22%,4564573 +2024-05-17,77.60000,78.19000,77.15000,78.06000,78.06000,1.19%,2640940 +2024-05-20,78.10000,78.32000,77.36000,77.57000,77.57000,-0.63%,2083485 +2024-05-21,77.74000,78.73000,77.34000,78.40000,78.40000,1.07%,2900615 +2024-05-22,78.37000,79.02000,78.12000,78.43000,78.43000,0.04%,2529460 +2024-05-23,78.00000,78.25000,77.15000,77.33000,77.33000,-1.40%,2855758 +2024-05-24,77.42000,77.84000,74.23500,74.63000,74.63000,-3.49%,4019964 +2024-05-28,74.48500,74.58000,72.29000,72.72000,72.72000,-2.56%,4039136 +2024-05-29,71.67000,71.72000,66.79000,70.50000,70.50000,-3.05%,6691494 +2024-05-30,68.50000,70.01000,68.10000,68.96000,68.96000,-2.18%,6598041 +2024-05-31,69.20500,71.70000,69.20500,71.59000,71.59000,3.81%,7385022 +2024-06-03,71.40000,71.95000,70.35000,71.13000,71.13000,-0.64%,2708462 +2024-06-04,70.74000,70.99000,69.68000,70.14000,70.14000,-1.39%,2313484 +2024-06-05,70.72000,70.72000,68.97000,69.70000,69.70000,-0.63%,2090969 +2024-06-06,69.98000,70.58000,69.39000,70.44000,70.44000,1.06%,2582377 +2024-06-07,70.36000,70.59000,69.47500,69.81000,69.81000,-0.89%,3170229 +2024-06-10,69.62000,69.99000,69.26000,69.84000,69.84000,0.04%,2976411 +2024-06-11,69.65000,69.65000,68.52500,69.26000,69.26000,-0.83%,2581688 +2024-06-12,69.43000,69.55500,67.58000,67.71000,67.71000,-2.24%,3681917 +2024-06-13,67.82000,69.40000,66.87000,68.98000,68.98000,1.88%,4714328 +2024-06-14,68.63000,69.26000,68.21000,68.93000,68.93000,-0.07%,3722889 +2024-06-17,68.43000,68.57000,67.58000,68.20000,68.20000,-1.06%,3123354 +2024-06-18,68.43000,68.82000,66.04000,66.39000,66.39000,-2.65%,3945887 +2024-06-20,66.19000,67.62000,65.66000,67.48000,67.48000,1.64%,4211628 +2024-06-21,67.20000,68.03000,66.66500,67.93000,67.93000,0.67%,5482575 +2024-06-24,68.35000,68.90000,67.61000,68.04000,68.04000,0.16%,3514271 +2024-06-25,67.82000,68.19000,67.21500,67.65000,67.65000,-0.57%,2779573 +2024-06-26,67.34000,67.80000,66.88000,67.72000,67.72000,0.10%,2818093 +2024-06-27,67.65000,67.75000,66.86000,67.37000,67.37000,-0.52%,2481004 +2024-06-28,67.80000,67.80000,65.82000,66.30000,66.30000,-1.59%,14635629 +2024-07-01,66.31000,66.88000,64.97000,65.34000,65.34000,-1.45%,3749132 +2024-07-02,65.53000,66.39000,65.34000,66.19000,66.19000,1.30%,3732238 +2024-07-03,66.42000,67.08000,66.07000,66.76000,66.76000,0.86%,2200668 +2024-07-05,66.39000,66.44000,65.64000,66.37000,66.37000,-0.58%,2735263 +2024-07-08,66.59000,66.59000,65.39000,66.19000,66.19000,-0.27%,2750010 +2024-07-09,66.06000,66.40000,65.30000,65.74000,65.74000,-0.68%,2434966 +2024-07-10,65.72000,66.70000,65.60500,66.66000,66.66000,1.40%,2678164 +2024-07-11,66.01000,67.77000,65.70000,67.25000,67.25000,0.89%,3937941 +2024-07-12,67.72000,68.33000,67.17000,67.86000,67.86000,0.91%,4033719 +2024-07-15,67.57000,67.97000,65.82000,66.00000,66.00000,-2.74%,3878666 +2024-07-16,67.33000,69.28500,66.66000,69.11000,69.11000,4.71%,5283096 +2024-07-17,67.09000,68.15000,66.18000,67.80000,67.80000,-1.90%,4311346 +2024-07-18,67.29000,67.64000,65.54000,65.69000,65.69000,-3.11%,4162632 +2024-07-19,66.68000,67.00000,65.78000,66.24000,66.24000,0.84%,3541722 +2024-07-22,65.92000,66.63900,65.65000,66.14000,66.14000,-0.15%,2765252 +2024-07-23,65.50000,66.12000,63.45000,64.89000,64.89000,-1.89%,5344045 +2024-07-24,65.16000,66.39000,64.68000,66.12000,66.12000,1.90%,4216526 +2024-07-25,66.67000,68.27500,66.67000,67.40000,67.40000,1.94%,5449772 +2024-07-26,69.45000,74.71500,69.29500,73.10000,73.10000,8.46%,9686551 +2024-07-29,73.39000,73.77000,71.48000,73.48000,73.48000,0.52%,3907784 +2024-07-30,73.63000,77.20000,73.39000,77.10000,77.10000,4.93%,6236328 +2024-07-31,76.78000,78.31000,76.75000,76.92000,76.92000,-0.23%,6826563 +2024-08-01,77.47000,77.98000,75.07500,77.91000,77.91000,1.29%,4525391 +2024-08-02,78.00000,78.89000,77.06000,78.09000,78.09000,0.23%,4553212 +2024-08-05,77.20000,78.44000,76.42000,77.43000,77.43000,-0.85%,3483228 +2024-08-06,77.28000,77.74000,75.43000,75.44000,75.44000,-2.57%,4200002 +2024-08-07,75.32000,76.22000,74.72000,74.78000,74.78000,-0.87%,3658258 +2024-08-08,74.86000,76.35000,74.78000,75.52000,75.52000,0.99%,2812167 +2024-08-09,75.36000,76.48000,75.01000,76.00000,76.00000,0.64%,2566659 +2024-08-12,76.26500,76.93000,75.44000,75.67000,75.67000,-0.43%,3355034 +2024-08-13,75.98000,76.50300,75.69000,76.35000,76.35000,0.90%,2305875 +2024-08-14,76.39000,77.33000,76.21000,77.03000,77.03000,0.89%,2532205 +2024-08-15,77.07000,78.78000,77.01000,78.51000,78.51000,1.92%,3197478 +2024-08-16,78.59000,78.67000,77.75000,78.11000,78.11000,-0.51%,2348561 +2024-08-19,78.30000,78.82000,78.05500,78.30000,78.30000,0.24%,1695521 +2024-08-20,78.26000,79.01300,77.98000,78.16000,78.16000,-0.18%,2519629 +2024-08-21,78.46000,78.76000,78.12000,78.40000,78.40000,0.31%,2833798 +2024-08-22,78.44000,79.19000,77.82000,78.23000,78.23000,-0.22%,2538892 +2024-08-23,78.23000,79.07000,78.21000,78.55000,78.55000,0.41%,2123166 +2024-08-26,78.86000,79.07500,77.56000,77.67000,77.67000,-1.12%,2025806 +2024-08-27,77.94500,78.23000,77.31000,78.00000,78.00000,0.42%,2553577 +2024-08-28,78.10000,78.45000,77.40000,78.17000,78.17000,0.22%,3122090 +2024-08-29,78.62000,78.62000,77.35000,78.29000,78.29000,0.15%,2425565 +2024-08-30,78.44000,79.00000,77.91000,78.83000,78.83000,0.69%,3063599 +2024-09-03,78.83000,80.59000,78.73000,80.23000,80.23000,1.78%,2979255 +2024-09-04,74.11000,75.49000,72.80000,73.26000,73.26000,-8.69%,6058033 +2024-09-05,73.26000,73.59000,70.84000,72.66000,72.66000,-0.82%,6556544 +2024-09-06,72.94000,73.33000,70.74000,70.83000,70.83000,-2.52%,6046720 +2024-09-09,71.28000,71.46000,70.55000,70.84000,70.84000,0.01%,5929163 +2024-09-10,70.81000,71.67000,70.61000,71.00000,71.00000,0.23%,4412362 +2024-09-11,72.27000,74.22000,72.08000,73.47000,73.47000,3.48%,5834946 +2024-09-12,73.67000,75.13500,72.64000,74.82000,74.82000,1.84%,4073249 +2024-09-13,74.90000,75.43000,74.61000,75.35000,75.35000,0.71%,2618461 +2024-09-16,75.97000,77.18000,75.77500,76.57000,76.57000,1.62%,4339648 +2024-09-17,77.02000,77.29000,75.24000,75.39000,75.39000,-1.54%,4176646 +2024-09-18,75.42000,77.00000,75.35000,76.32000,76.32000,1.23%,3825795 +2024-09-19,76.83000,77.17000,75.39000,75.63000,75.63000,-0.90%,3986375 +2024-09-20,75.34000,75.85000,75.15000,75.61000,75.61000,-0.03%,6827863 +2024-09-23,75.90000,76.08300,75.05000,75.35000,75.35000,-0.34%,3773872 +2024-09-24,75.05000,75.38000,74.28000,74.40000,74.40000,-1.26%,4130623 +2024-09-25,74.83000,74.97000,73.92000,74.12000,74.12000,-0.38%,3375330 +2024-09-26,74.12000,74.70500,73.19000,73.70000,73.70000,-0.57%,3830437 +2024-09-27,74.31000,75.10000,74.18500,74.58000,74.58000,1.19%,3800352 +2024-09-30,74.82000,75.35000,74.08000,75.28000,75.28000,0.94%,2738548 +2024-10-01,75.28000,75.28000,73.88000,73.94000,73.94000,-1.78%,4600510 +2024-10-02,73.60000,73.82000,72.44000,72.62000,72.62000,-1.79%,4023143 +2024-10-03,72.62000,72.63000,71.08000,72.04000,72.04000,-0.80%,3864403 +2024-10-04,72.23000,72.72000,71.68000,72.08000,72.08000,0.06%,4578401 +2024-10-07,71.91000,72.16000,71.16500,71.49000,71.49000,-0.82%,5182591 +2024-10-08,72.06000,72.19000,71.15000,71.34000,71.34000,-0.21%,2794393 +2024-10-09,71.62000,72.69500,71.60500,72.35000,72.35000,1.42%,2059655 +2024-10-10,72.65000,72.65000,71.10500,71.62000,71.62000,-1.01%,3987918 +2024-10-11,71.90000,73.50000,71.75000,72.44000,72.44000,1.14%,3541797 +2024-10-14,72.47000,73.14000,71.81000,72.90000,72.90000,0.64%,3666701 +2024-10-15,69.55000,71.04000,68.41000,68.48000,68.48000,-6.06%,6868147 +2024-10-16,68.74000,69.36000,68.21000,69.30000,69.30000,1.20%,4706324 +2024-10-17,63.00000,63.46000,62.09500,63.00000,63.00000,-9.09%,14593554 +2024-10-18,63.14000,63.14000,61.62000,62.02000,62.02000,-1.56%,5846017 +2024-10-21,61.97000,62.53000,60.97000,61.00000,61.00000,-1.64%,14953442 +2024-10-22,60.91000,61.36000,60.65000,61.06000,61.06000,0.10%,5269246 +2024-10-23,61.09000,61.48500,59.77000,59.82000,59.82000,-2.03%,6306774 +2024-10-24,61.60000,62.89000,61.30000,61.62000,61.62000,3.01%,10130990 +2024-10-25,70.00000,70.11000,64.16000,64.22000,64.22000,4.22%,12143201 +2024-10-28,63.65000,63.71500,61.29500,61.65000,61.65000,-4.00%,8623431 +2024-10-29,61.60000,61.71000,60.39000,60.62000,60.62000,-1.67%,6383035 +2024-10-30,60.49000,62.34000,60.49000,61.78000,61.78000,1.91%,6635484 +2024-10-31,61.78000,62.76000,61.28000,62.26000,62.26000,0.78%,6450040 +2024-11-01,62.32000,63.91500,62.25000,63.52000,63.52000,2.02%,6313021 +2024-11-04,64.00000,65.40000,63.73000,63.82000,63.82000,0.47%,5930159 +2024-11-05,63.48000,64.88500,62.93000,64.80000,64.80000,1.54%,6210983 +2024-11-06,60.00000,63.09000,59.94000,62.56000,62.56000,-3.46%,9724771 +2024-11-07,62.70000,63.54000,62.10000,62.52000,62.52000,-0.06%,6586269 +2024-11-08,62.84000,62.84000,60.14000,60.15000,60.15000,-3.79%,6328533 +2024-11-11,61.42000,62.24000,60.73000,60.75000,60.75000,1.00%,5376901 +2024-11-12,60.85000,61.25000,58.56000,58.60000,58.60000,-3.54%,6229922 +2024-11-13,58.75000,59.19000,57.56000,58.04000,58.04000,-0.96%,7003908 +2024-11-14,58.27000,59.86000,58.23000,58.68000,58.68000,1.10%,6854855 +2024-11-15,58.70000,59.20000,57.25000,57.46000,57.46000,-2.08%,8033605 +2024-11-18,57.37000,58.93000,57.20000,58.83000,58.83000,2.38%,5238332 +2024-11-19,58.25000,58.79000,57.76000,57.81000,57.81000,-1.73%,7426932 +2024-11-20,58.20000,59.44000,58.00000,59.10000,59.10000,2.23%,4562927 +2024-11-21,59.40000,60.43000,58.50000,60.35000,60.35000,2.12%,6849309 +2024-11-22,60.19000,60.72000,59.84000,60.37000,60.37000,0.03%,4143310 +2024-11-25,60.85000,61.91000,60.72500,61.43000,61.43000,1.76%,6401929 +2024-11-26,61.40000,61.81000,59.89000,60.00000,60.00000,-2.33%,5544056 +2024-11-27,60.11000,60.65000,59.67000,59.93000,59.93000,-0.12%,3468386 +2024-11-29,59.68000,60.41000,59.44000,60.00000,60.00000,0.12%,2380159 +2024-12-02,60.31000,60.34000,59.01800,60.06000,60.06000,0.10%,3895851 +2024-12-03,60.25000,60.40000,58.88000,59.41000,59.41000,-1.08%,5300954 +2024-12-04,59.42000,59.99000,58.74000,59.77000,59.77000,0.61%,4948147 +2024-12-05,59.68000,59.75000,57.86000,57.95000,57.95000,-3.05%,4060446 +2024-12-06,58.40000,58.75000,56.44000,56.76000,56.76000,-2.05%,4968713 +2024-12-09,57.00000,59.23000,56.75000,58.49000,58.49000,3.05%,5384199 +2024-12-10,56.75500,57.06000,55.03000,56.71000,56.71000,-3.04%,5481336 +2024-12-11,56.47000,57.19000,55.07000,56.90000,56.90000,0.34%,6310236 +2024-12-12,58.50000,59.36000,57.43000,58.00000,58.00000,1.93%,6357634 +2024-12-13,59.00000,60.34000,58.24000,59.42000,59.42000,2.45%,7063954 +2024-12-16,59.02100,59.75000,58.82000,59.17000,59.17000,-0.42%,5987233 +2024-12-17,58.83000,59.80000,57.34500,57.81000,57.81000,-2.30%,7273750 +2024-12-18,58.37000,60.00000,58.30500,59.49000,59.49000,2.91%,5847395 +2024-12-19,59.14000,60.17000,58.27000,59.71000,59.71000,0.37%,16575567 +2024-12-20,60.00000,60.70000,58.99500,59.58000,59.58000,-0.22%,26122384 +2024-12-23,59.40200,60.50000,58.88000,60.25000,60.25000,1.12%,4147218 +2024-12-24,60.20000,60.83000,59.75000,60.83000,60.83000,0.96%,1135011 +2024-12-26,60.35000,61.12500,60.17000,60.91000,60.91000,0.13%,3115001 +2024-12-27,60.77000,61.27000,60.32000,60.60000,60.60000,-0.51%,3302665 +2024-12-30,60.35000,60.66000,59.75000,60.36000,60.36000,-0.40%,2589857 +2024-12-31,60.65000,61.34000,60.25000,60.58000,60.58000,0.36%,2989943 +2025-01-02,61.11000,61.78000,60.38000,60.51000,60.51000,-0.12%,3822028 +2025-01-03,60.68000,62.05000,60.33000,61.48000,61.48000,1.60%,4999665 +2025-01-06,61.76000,63.76000,61.62500,62.69000,62.69000,1.97%,4930263 +2025-01-07,62.88000,63.18000,62.09300,62.61000,62.61000,-0.13%,4208162 +2025-01-08,62.25000,63.61000,61.71000,63.17000,63.17000,0.89%,5515634 +2025-01-10,62.89000,63.95000,60.38000,61.83000,61.83000,-2.12%,5179058 +2025-01-13,62.55000,63.93500,62.35500,63.70000,63.70000,3.02%,4623434 +2025-01-14,63.57000,64.10000,62.91000,63.40000,63.40000,-0.47%,2911131 +2025-01-15,63.44000,63.65000,62.12000,63.15000,63.15000,-0.39%,2828621 +2025-01-16,62.35000,63.70000,61.71000,62.87000,62.87000,-0.44%,3540235 +2025-01-17,62.80000,63.13000,62.07000,62.25000,62.25000,-0.99%,4389697 +2025-01-21,62.79000,63.75000,62.27000,63.66000,63.66000,2.27%,4760154 +2025-01-22,63.10000,63.83000,62.12000,63.53000,63.53000,-0.20%,3257501 +2025-01-23,64.94000,65.75000,63.56500,65.12000,65.12000,2.50%,4276646 +2025-01-24,64.49000,64.70000,63.69000,64.58000,64.58000,-0.83%,3320274 +2025-01-27,65.51000,66.52000,65.19000,65.89000,65.89000,2.03%,2877937 +2025-01-28,65.78000,66.29000,63.30000,64.72000,64.72000,-1.78%,5333519 +2025-01-29,64.95000,64.95000,63.33000,63.91000,63.91000,-1.25%,4690503 +2025-01-30,64.17000,64.76000,63.31800,64.62000,64.62000,1.11%,2895589 +2025-01-31,64.10000,64.75000,63.89000,64.03000,64.03000,-0.91%,2585044 +2025-02-03,63.80000,66.81000,63.80000,64.82000,64.82000,1.23%,4836386 +2025-02-04,60.25000,63.04000,59.95000,61.29000,61.29000,-5.45%,8469945 +2025-02-05,60.91000,61.59000,60.21000,60.73000,60.73000,-0.91%,5908562 +2025-02-06,60.09000,60.19700,57.90000,58.63000,58.63000,-3.46%,7311881 +2025-02-07,59.06000,59.27500,58.30000,58.94000,58.94000,0.53%,3382218 +2025-02-10,59.04000,59.32700,58.25000,58.91000,58.91000,-0.05%,3451107 +2025-02-11,58.91000,59.28000,56.97000,57.39000,57.39000,-2.58%,4943995 +2025-02-12,57.39000,59.15000,55.91000,56.45000,56.45000,-1.64%,4731598 +2025-02-13,56.92000,56.92000,55.17000,56.81000,56.81000,0.64%,6555330 +2025-02-14,57.15000,57.33100,56.48000,56.86000,56.86000,0.09%,3447825 +2025-02-18,57.05000,57.09000,55.72000,55.93000,55.93000,-1.64%,3776755 +2025-02-19,56.08000,58.01000,55.82000,57.66000,57.66000,3.09%,6235489 +2025-02-20,57.57000,58.87000,57.50000,58.48000,58.48000,1.42%,5538532 +2025-02-21,56.65000,58.78500,56.61000,57.68000,57.68000,-1.37%,4754514 +2025-02-24,57.68000,59.05000,56.82000,58.93000,58.93000,2.17%,4428225 +2025-02-25,58.94000,61.49500,58.94000,61.33000,61.33000,4.07%,5559478 +2025-02-26,60.79000,60.86500,56.39000,56.90000,56.90000,-7.22%,6202915 +2025-02-27,57.60000,59.21000,57.41000,58.19000,58.19000,2.27%,5074829 +2025-02-28,57.98000,58.52000,57.07000,58.16000,58.16000,-0.05%,7527132 +2025-03-03,58.33000,58.92300,57.83000,58.59000,58.59000,0.74%,3987472 +2025-03-04,58.32500,59.36000,57.87000,57.87000,57.87000,-1.23%,4059068 +2025-03-05,58.02000,59.59000,57.79000,59.00000,59.00000,1.95%,4761961 +2025-03-06,58.90000,59.69000,58.20000,59.45000,59.45000,0.76%,3813828 +2025-03-07,59.16000,60.88000,58.96000,60.03000,60.03000,0.98%,5511138 +2025-03-10,60.29000,61.35000,59.33000,59.44000,59.44000,-0.98%,5975573 +2025-03-11,59.68000,59.69000,56.99000,58.57000,58.57000,-1.46%,6016939 +2025-03-12,58.17000,60.95500,56.91500,58.45000,58.45000,-0.20%,6274371 +2025-03-13,58.33000,58.85000,57.31000,57.96000,57.96000,-0.84%,4048250 +2025-03-14,57.94000,58.56000,57.46500,58.19000,58.19000,0.40%,4322105 +2025-03-17,57.84000,59.45000,57.80000,59.24000,59.24000,1.80%,2897136 +2025-03-18,59.28000,59.75000,58.84000,59.66000,59.66000,0.71%,2782008 +2025-03-19,59.58000,60.00000,58.51000,59.23000,59.23000,-0.72%,2824996 +2025-03-20,59.03000,59.74500,58.63000,59.62000,59.62000,0.66%,2482634 +2025-03-21,59.48000,59.81000,58.47000,58.90000,58.90000,-1.21%,7865066 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/COO-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/COO-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..a4b939eb6d41a02841d363868fa0ff231f6b634a --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/COO-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,45.83500,46.31800,45.61800,45.96800,45.87600,-0.17%,1857392 +2015-03-25,46.01300,46.75500,46.01300,46.10300,46.01100,0.29%,1725856 +2015-03-26,45.87000,46.51000,45.53800,46.27300,46.18100,0.37%,1214596 +2015-03-27,46.40300,46.70300,46.07500,46.54300,46.45000,0.58%,1050128 +2015-03-30,46.71500,47.50000,46.56800,47.27300,47.17900,1.57%,1303596 +2015-03-31,47.25000,47.30800,46.81500,46.85500,46.76200,-0.88%,1851852 +2015-04-01,46.72800,47.09300,46.21300,46.64800,46.55500,-0.44%,1689160 +2015-04-02,46.72000,47.42000,46.61800,46.92500,46.83200,0.59%,2043712 +2015-04-06,46.81500,47.36700,46.72800,47.09500,47.00100,0.36%,2619388 +2015-04-07,47.29300,47.47800,46.24500,46.26300,46.17100,-1.77%,1348036 +2015-04-08,46.25000,46.81800,46.04100,46.62800,46.53500,0.79%,1141952 +2015-04-09,46.41800,47.02800,46.26800,46.73000,46.63700,0.22%,685460 +2015-04-10,46.89500,47.15300,46.64300,46.81300,46.71900,0.18%,849660 +2015-04-13,46.74000,47.03000,46.50800,46.60300,46.51000,-0.45%,686608 +2015-04-14,46.67800,46.69800,45.69000,45.76500,45.67400,-1.80%,1438000 +2015-04-15,45.89500,46.15800,45.63000,45.66800,45.57700,-0.21%,837560 +2015-04-16,45.69800,45.69800,44.94500,44.98300,44.89300,-1.50%,1312876 +2015-04-17,44.66000,45.17300,44.50500,45.08000,44.99000,0.22%,1725436 +2015-04-20,45.30000,45.68500,45.25000,45.26000,45.17000,0.40%,877744 +2015-04-21,45.33300,45.63000,45.13500,45.43800,45.34700,0.39%,1025668 +2015-04-22,45.32000,45.74500,45.11300,45.73300,45.64200,0.65%,1099540 +2015-04-23,45.74000,46.06000,45.61500,45.74800,45.65700,0.03%,1408012 +2015-04-24,45.68500,45.97300,45.35800,45.43800,45.34700,-0.68%,1148552 +2015-04-27,45.70500,45.80000,44.61500,45.16800,45.07800,-0.59%,1640924 +2015-04-28,45.00000,45.64500,44.24800,45.52500,45.43400,0.79%,1358984 +2015-04-29,45.50300,45.78300,45.05300,45.22000,45.13000,-0.67%,1433960 +2015-04-30,44.93000,45.43000,44.29300,44.51800,44.42900,-1.55%,1149228 +2015-05-01,44.54800,45.21500,44.41300,44.50000,44.41200,-0.04%,1223644 +2015-05-04,44.63300,45.66300,44.47500,44.77000,44.68100,0.61%,1374232 +2015-05-05,44.67000,44.85300,43.87000,44.36000,44.27200,-0.92%,1400148 +2015-05-06,44.30000,44.71300,43.96300,44.45500,44.36700,0.21%,1704180 +2015-05-07,44.45800,44.85400,44.16000,44.36300,44.27400,-0.21%,993352 +2015-05-08,44.71800,45.36800,44.71800,45.21300,45.12300,1.92%,1071492 +2015-05-11,45.03500,45.42800,44.63300,44.83300,44.74300,-0.84%,958440 +2015-05-12,44.58000,44.73300,44.26300,44.63300,44.54400,-0.45%,628080 +2015-05-13,44.57000,44.90800,44.44000,44.59800,44.50900,-0.08%,770556 +2015-05-14,44.79000,45.25500,44.50000,45.19500,45.10500,1.34%,871208 +2015-05-15,45.34500,45.44500,44.89800,45.24500,45.15500,0.11%,703936 +2015-05-18,45.18800,45.69500,45.00500,45.58500,45.49400,0.75%,1491144 +2015-05-19,45.58300,45.88300,45.31000,45.76500,45.67400,0.39%,1167028 +2015-05-20,45.69800,45.99000,45.42500,45.69500,45.60400,-0.15%,816776 +2015-05-21,45.59800,45.62500,44.88500,44.95000,44.86100,-1.63%,1357576 +2015-05-22,44.93000,45.55000,44.72000,45.18800,45.09800,0.53%,935624 +2015-05-26,44.91500,45.17000,44.56300,44.79300,44.70300,-0.87%,1065776 +2015-05-27,44.86500,45.17300,44.60000,44.79500,44.70600,,1378812 +2015-05-28,44.70300,45.47800,44.67800,45.19500,45.10500,0.89%,903468 +2015-05-29,45.10300,45.58800,44.86100,45.44300,45.35200,0.55%,1719896 +2015-06-01,45.51000,45.97500,45.18000,45.74300,45.65200,0.66%,1623612 +2015-06-02,45.53000,45.81300,45.23000,45.57000,45.47900,-0.38%,1912364 +2015-06-03,45.65500,46.59300,45.43900,46.21000,46.11800,1.40%,1784764 +2015-06-04,45.75300,46.12000,44.93500,45.03500,44.94500,-2.54%,2313508 +2015-06-05,43.72300,44.17300,42.62500,43.84300,43.75500,-2.65%,5074608 +2015-06-08,43.76800,44.00900,43.30300,43.35800,43.27100,-1.11%,1432168 +2015-06-09,43.42500,43.49800,42.69500,42.85800,42.77200,-1.15%,1980208 +2015-06-10,43.05000,43.44500,42.85800,43.31000,43.22400,1.05%,1432500 +2015-06-11,43.42000,44.29300,43.42000,44.19800,44.11000,2.05%,2055312 +2015-06-12,44.00000,44.51300,43.92300,44.36800,44.27900,0.38%,1453684 +2015-06-15,44.07300,44.20500,43.81800,44.07300,43.98500,-0.66%,1011808 +2015-06-16,44.09000,44.34800,43.88500,44.09800,44.01000,0.06%,854540 +2015-06-17,44.23800,44.59800,44.00500,44.44500,44.35700,0.79%,997940 +2015-06-18,44.43000,44.84500,44.33000,44.45800,44.36900,0.03%,931736 +2015-06-19,44.66800,45.43300,44.43000,45.00000,44.91100,1.22%,5430708 +2015-06-22,45.10500,45.25300,44.18000,44.33500,44.24700,-1.48%,1130200 +2015-06-23,44.43500,44.70500,43.98500,44.30500,44.21700,-0.07%,1028692 +2015-06-24,44.18800,44.48300,43.58800,43.61300,43.52600,-1.56%,798608 +2015-06-25,43.64000,44.17000,43.64000,43.92500,43.83800,0.72%,1027392 +2015-06-26,44.03800,44.73500,43.80500,44.72000,44.63100,1.81%,1855988 +2015-06-29,44.22300,44.87500,44.04300,44.18800,44.10000,-1.19%,2116396 +2015-06-30,44.57000,44.76800,44.25800,44.49300,44.40400,0.69%,2187264 +2015-07-01,44.68000,44.93300,43.94000,44.04000,43.95200,-1.02%,1748952 +2015-07-02,44.16500,44.33000,43.89000,44.14800,44.06000,0.25%,1066828 +2015-07-06,43.88500,44.41000,43.65300,44.12000,44.03200,-0.06%,2483696 +2015-07-07,44.18500,44.41000,43.73500,44.38300,44.29400,0.60%,2172064 +2015-07-08,44.20500,44.43800,43.35000,43.47500,43.38900,-2.05%,1396508 +2015-07-09,43.90500,43.99700,43.51000,43.67000,43.58300,0.45%,1365152 +2015-07-10,44.16500,44.49500,43.97300,44.03000,43.94200,0.82%,1060828 +2015-07-13,44.25000,44.64300,44.11500,44.55000,44.46100,1.18%,979820 +2015-07-14,44.57800,44.96500,44.56500,44.92000,44.83100,0.83%,815696 +2015-07-15,44.79500,44.99300,43.80800,43.82500,43.73800,-2.44%,1330668 +2015-07-16,44.07000,44.33800,43.76500,44.16800,44.08000,0.78%,990676 +2015-07-17,44.15800,44.18500,43.37500,43.51800,43.43100,-1.47%,1326220 +2015-07-20,43.62000,44.16000,43.44500,44.10800,44.02000,1.36%,1067100 +2015-07-21,44.16300,44.23800,43.02800,43.41300,43.32600,-1.58%,1913456 +2015-07-22,43.37300,43.68800,42.78800,43.12500,43.04700,-0.66%,2891596 +2015-07-23,43.17800,43.80300,43.17800,43.42800,43.34900,0.70%,1684292 +2015-07-24,43.28500,43.93800,43.08500,43.34800,43.26900,-0.18%,1233228 +2015-07-27,43.20000,43.37300,42.79300,42.96500,42.88700,-0.88%,1211232 +2015-07-28,43.16000,43.81800,42.84000,43.80000,43.72100,1.94%,1011244 +2015-07-29,43.89800,44.22400,43.60300,44.10500,44.02500,0.70%,1141352 +2015-07-30,44.15800,44.30500,43.61300,44.12500,44.04500,0.05%,747400 +2015-07-31,44.25300,44.75300,43.94000,44.25000,44.17000,0.28%,1115908 +2015-08-03,44.33300,44.62300,43.99300,44.28800,44.20700,0.09%,1033408 +2015-08-04,44.25000,44.60800,43.72800,43.99300,43.91300,-0.67%,846520 +2015-08-05,44.27300,44.93800,44.09500,44.63300,44.55200,1.45%,990196 +2015-08-06,44.58800,44.87800,42.99500,43.77500,43.69600,-1.92%,1083208 +2015-08-07,43.72000,43.87800,43.03600,43.47000,43.39100,-0.70%,637540 +2015-08-10,43.68500,44.24000,43.46400,43.90000,43.82000,0.99%,716740 +2015-08-11,43.59500,44.00700,43.11300,43.34800,43.26900,-1.26%,930104 +2015-08-12,43.20500,43.63000,42.75300,43.44500,43.36600,0.22%,1119572 +2015-08-13,43.46000,43.73000,43.16000,43.46800,43.38900,0.05%,1196200 +2015-08-14,43.35300,43.49400,42.90500,43.32300,43.24400,-0.33%,1480304 +2015-08-17,43.09800,43.64000,42.66800,43.50000,43.42100,0.41%,1610048 +2015-08-18,43.46000,43.99000,43.27400,43.75500,43.67600,0.59%,1502232 +2015-08-19,43.46300,43.46300,42.60600,42.72500,42.64700,-2.35%,1645388 +2015-08-20,42.38800,42.64300,41.57300,41.61800,41.54200,-2.59%,2258028 +2015-08-21,41.23000,41.46000,40.37800,40.60500,40.53100,-2.43%,2106524 +2015-08-24,38.43300,40.27500,37.43000,39.37500,39.30400,-3.03%,1604024 +2015-08-25,40.20300,40.62500,39.18800,39.24500,39.17400,-0.33%,1740496 +2015-08-26,39.94500,40.72800,39.47500,40.31800,40.24400,2.73%,2366976 +2015-08-27,41.25000,41.39600,40.57000,41.05000,40.97600,1.82%,1824004 +2015-08-28,40.85300,41.29500,40.68500,41.18500,41.11000,0.33%,1624892 +2015-08-31,41.05000,41.42300,40.48300,40.60500,40.53100,-1.41%,1239164 +2015-09-01,40.00000,40.25000,39.68000,39.85300,39.78000,-1.85%,2714588 +2015-09-02,40.30500,40.70000,40.04500,40.60000,40.52600,1.87%,3512400 +2015-09-03,40.81000,41.13500,40.23500,40.32800,40.25400,-0.67%,3677844 +2015-09-04,35.52800,38.89300,35.52800,37.71800,37.64900,-6.47%,5235992 +2015-09-08,38.20300,38.26900,36.88600,37.23000,37.16200,-1.29%,4855380 +2015-09-09,37.42300,37.90000,37.11800,37.19800,37.13000,-0.09%,2831708 +2015-09-10,37.25800,37.49800,37.06300,37.14300,37.07500,-0.15%,1227520 +2015-09-11,37.07000,37.75500,36.78800,37.41500,37.34700,0.73%,2068708 +2015-09-14,37.40300,37.59500,36.87800,36.95000,36.88300,-1.24%,1837240 +2015-09-15,37.10300,37.24300,36.84500,37.14800,37.08000,0.54%,1119772 +2015-09-16,37.16800,37.51300,36.82000,37.48300,37.41400,0.90%,1201296 +2015-09-17,37.50000,37.99500,37.32000,37.63500,37.56700,0.41%,1605856 +2015-09-18,37.36300,38.38800,37.28400,38.24500,38.17600,1.62%,5358040 +2015-09-21,38.49000,39.54300,38.31900,38.71500,38.64500,1.23%,2927228 +2015-09-22,38.26300,38.71300,37.86300,38.61000,38.54000,-0.27%,2672616 +2015-09-23,38.53500,39.28800,38.38000,38.75500,38.68500,0.38%,1961364 +2015-09-24,38.62300,38.63000,38.26800,38.47500,38.40500,-0.72%,2504516 +2015-09-25,38.53500,38.74800,37.20000,37.46500,37.39700,-2.63%,2809408 +2015-09-28,37.12500,37.38800,35.55600,36.19000,36.12400,-3.40%,2675796 +2015-09-29,36.14500,36.71800,35.79500,36.32300,36.25700,0.37%,2655156 +2015-09-30,36.78000,37.45000,36.30800,37.21500,37.14700,2.46%,3462992 +2015-10-01,37.14300,37.42800,35.86800,36.67000,36.60300,-1.46%,2379452 +2015-10-02,36.20500,37.22000,35.88000,37.21800,37.15000,1.49%,1825928 +2015-10-05,37.54300,37.73800,36.84800,37.04500,36.97800,-0.46%,3306356 +2015-10-06,36.92800,37.16300,36.13500,36.17800,36.11200,-2.34%,1374288 +2015-10-07,36.25000,36.38500,35.56000,35.67000,35.60500,-1.40%,3293568 +2015-10-08,35.63800,35.87000,35.31300,35.49800,35.43300,-0.48%,3307024 +2015-10-09,35.27800,35.27800,34.26300,34.40500,34.34300,-3.08%,4963088 +2015-10-12,34.26500,34.93500,34.18800,34.79800,34.73400,1.14%,3084852 +2015-10-13,34.72500,35.14800,34.55500,34.86000,34.79700,0.18%,2289280 +2015-10-14,34.97800,35.30300,34.87800,35.04800,34.98400,0.54%,2133572 +2015-10-15,35.08300,36.34000,34.91800,36.30800,36.24200,3.60%,3303528 +2015-10-16,36.44300,36.80800,35.91800,36.08500,36.02000,-0.61%,4747772 +2015-10-19,36.02300,36.22000,35.64500,35.92800,35.86200,-0.44%,2351280 +2015-10-20,35.94000,36.30300,35.72300,36.24000,36.17400,0.87%,1946664 +2015-10-21,36.47500,36.77000,35.91900,36.53000,36.46400,0.80%,2406852 +2015-10-22,36.67300,36.67300,35.59000,35.86800,35.80200,-1.81%,2236460 +2015-10-23,35.88000,36.73500,35.75000,36.57800,36.51100,1.98%,1879768 +2015-10-26,36.59500,36.77500,36.27000,36.63500,36.56900,0.16%,1287772 +2015-10-27,36.57000,36.65500,35.88300,36.62500,36.55900,-0.03%,2307696 +2015-10-28,36.60500,37.27800,36.40000,37.25000,37.18200,1.71%,1384856 +2015-10-29,37.21000,37.61000,37.02500,37.59500,37.52700,0.93%,1547292 +2015-10-30,37.55500,38.15000,37.54000,38.09000,38.02100,1.32%,2026412 +2015-11-02,38.16800,38.79500,37.75500,38.69300,38.62200,1.58%,2393116 +2015-11-03,38.67500,38.68300,37.91500,38.03500,37.96600,-1.70%,1285980 +2015-11-04,38.09300,38.47000,37.79300,38.37000,38.30000,0.88%,1415388 +2015-11-05,38.16300,38.58100,37.74300,38.37800,38.30800,0.02%,1058128 +2015-11-06,38.37500,38.60300,38.14800,38.32800,38.25800,-0.13%,1353960 +2015-11-09,38.23500,38.42300,37.41000,38.00500,37.93600,-0.84%,1234740 +2015-11-10,37.95500,38.25500,37.72000,37.98800,37.91900,-0.04%,1295992 +2015-11-11,38.07300,38.07300,37.16300,37.17500,37.10800,-2.14%,1427032 +2015-11-12,37.14300,37.26300,36.60000,36.70500,36.63800,-1.26%,1149836 +2015-11-13,36.69000,37.01000,36.44900,36.86500,36.79800,0.44%,794448 +2015-11-16,36.87500,37.53300,36.81500,37.53000,37.46200,1.80%,1101996 +2015-11-17,37.23000,37.23000,35.90000,36.13000,36.06400,-3.73%,4038836 +2015-11-18,36.16800,36.54800,35.88000,36.42500,36.35900,0.82%,2675268 +2015-11-19,36.39000,36.51500,36.01500,36.11000,36.04400,-0.86%,1911280 +2015-11-20,36.24800,36.31800,35.98500,36.06800,36.00200,-0.12%,2038364 +2015-11-23,36.16800,36.45000,35.73000,35.79000,35.72500,-0.77%,2092660 +2015-11-24,35.55000,36.28500,35.46000,36.08800,36.02200,0.83%,2342976 +2015-11-25,36.16000,36.54000,35.97800,36.32800,36.26200,0.67%,965656 +2015-11-27,36.28500,37.00000,36.21000,36.74000,36.67300,1.13%,857092 +2015-11-30,36.78800,36.96800,36.33500,36.56300,36.49600,-0.48%,2200156 +2015-12-01,36.58500,37.04100,36.58000,36.99800,36.93000,1.19%,1880340 +2015-12-02,37.02500,37.42800,36.82000,37.34500,37.27700,0.94%,2322564 +2015-12-03,37.44500,37.62000,35.31000,35.51300,35.44800,-4.91%,3217688 +2015-12-04,31.55800,32.84000,30.25300,32.58500,32.52600,-8.24%,19841184 +2015-12-07,32.44500,33.42000,32.44500,33.08300,33.02200,1.53%,5812264 +2015-12-08,32.90000,34.05000,32.75000,33.72000,33.65900,1.93%,3549200 +2015-12-09,33.45300,33.72500,32.65600,32.90000,32.84000,-2.43%,2698592 +2015-12-10,32.91500,34.03500,32.87100,33.73500,33.67400,2.54%,3166500 +2015-12-11,33.55800,33.88000,33.48800,33.80000,33.73900,0.19%,2528424 +2015-12-14,33.75000,33.81300,33.14500,33.70500,33.64400,-0.28%,2504588 +2015-12-15,34.01300,34.31300,33.94500,34.12800,34.06600,1.26%,2963700 +2015-12-16,34.22000,34.63600,34.12500,34.56500,34.50200,1.28%,1833432 +2015-12-17,34.43500,34.55000,33.97800,34.11000,34.04800,-1.32%,3075456 +2015-12-18,34.00000,34.18800,33.55800,33.92300,33.86100,-0.55%,3977108 +2015-12-21,33.96000,34.26500,33.24800,33.42500,33.36400,-1.47%,2932512 +2015-12-22,33.59300,33.77500,33.16000,33.58800,33.52700,0.49%,1177480 +2015-12-23,33.78500,34.23800,33.55500,34.06300,34.00100,1.41%,1154860 +2015-12-24,33.90800,34.29000,33.77300,34.08500,34.02300,0.06%,491672 +2015-12-28,33.91300,34.22300,33.85300,34.01800,33.95600,-0.20%,886440 +2015-12-29,34.13000,34.36000,33.93500,34.09000,34.02800,0.21%,842120 +2015-12-30,34.13000,34.30500,33.85800,33.87000,33.80900,-0.65%,820764 +2015-12-31,33.77000,33.96500,33.52800,33.55000,33.48900,-0.94%,1615168 +2016-01-04,33.11500,33.11500,32.73400,32.96500,32.90500,-1.74%,1647856 +2016-01-05,33.08300,33.32500,32.68800,32.89500,32.83500,-0.21%,1560224 +2016-01-06,32.48800,33.09300,32.32500,32.89800,32.83800,0.01%,2497204 +2016-01-07,32.47300,32.69000,31.96300,31.99000,31.93200,-2.76%,1515676 +2016-01-08,32.16000,32.49400,32.10300,32.17800,32.11900,0.59%,1777856 +2016-01-11,32.28000,32.37000,31.60800,31.91500,31.85700,-0.82%,1657520 +2016-01-12,32.12000,32.49300,31.58000,31.90000,31.84200,-0.05%,1542020 +2016-01-13,32.00800,32.17500,31.32300,31.36300,31.30600,-1.68%,1662972 +2016-01-14,31.39000,31.52300,30.79800,31.01000,30.95400,-1.13%,2220164 +2016-01-15,30.39500,30.85900,29.94300,30.46500,30.41000,-1.76%,3720196 +2016-01-19,30.75000,30.87500,29.91800,30.25300,30.19800,-0.70%,2235668 +2016-01-20,29.90000,31.18300,29.82000,31.03500,30.98600,2.58%,2163760 +2016-01-21,31.08300,31.41000,30.61200,30.96300,30.91400,-0.23%,2083472 +2016-01-22,31.26800,32.05300,31.22300,31.96300,31.91200,3.23%,1962420 +2016-01-25,31.80500,31.91800,31.36300,31.37800,31.32800,-1.83%,2289548 +2016-01-26,31.53300,32.43800,31.12500,32.22800,32.17700,2.71%,1919508 +2016-01-27,32.08000,32.28300,31.22300,32.15000,32.09900,-0.24%,1725568 +2016-01-28,32.35500,32.74300,31.36300,31.70800,31.65800,-1.37%,2257972 +2016-01-29,31.79500,32.83300,31.79500,32.78800,32.73600,3.41%,2854412 +2016-02-01,32.25000,33.15300,31.99300,33.01300,32.96100,0.69%,2365988 +2016-02-02,32.76800,33.60000,32.58800,32.99800,32.94600,-0.05%,2359600 +2016-02-03,33.24800,33.60000,32.75500,33.36800,33.31500,1.12%,2236848 +2016-02-04,33.21300,33.49500,32.82300,32.96800,32.91600,-1.20%,1182332 +2016-02-05,32.79300,32.79300,31.75000,31.77800,31.72800,-3.61%,1564648 +2016-02-08,31.51300,31.87800,30.95000,31.35500,31.30600,-1.33%,1768088 +2016-02-09,31.11000,32.25800,31.10000,32.00000,31.95000,2.06%,1852612 +2016-02-10,32.18300,33.33900,32.06300,33.07300,33.02000,3.35%,2076808 +2016-02-11,32.63300,33.81800,32.62500,33.56800,33.51500,1.50%,3333256 +2016-02-12,33.65500,33.74500,33.31300,33.39500,33.34200,-0.52%,2055740 +2016-02-16,33.75000,34.48500,33.75000,34.47300,34.41800,3.23%,2346280 +2016-02-17,34.72500,34.93000,34.50600,34.83300,34.77800,1.04%,1718752 +2016-02-18,34.83000,35.41500,34.54300,34.89000,34.83500,0.16%,1596660 +2016-02-19,34.82000,35.21800,34.56800,35.21000,35.15500,0.92%,1323132 +2016-02-22,35.45800,35.73700,35.25800,35.62800,35.57100,1.19%,937068 +2016-02-23,35.39500,35.44800,34.78800,35.26500,35.21000,-1.02%,2143052 +2016-02-24,35.08800,35.62300,34.83600,35.36000,35.30400,0.27%,1629088 +2016-02-25,35.54800,36.24500,35.34500,36.24000,36.18300,2.49%,1791720 +2016-02-26,36.36500,36.37500,35.90300,36.20300,36.14600,-0.10%,1950124 +2016-02-29,36.12000,36.35300,35.71000,35.74000,35.68400,-1.28%,1809508 +2016-03-01,35.99000,36.41800,35.58100,36.36500,36.30800,1.75%,2099864 +2016-03-02,36.23500,36.36000,35.37800,35.85300,35.79600,-1.41%,2076620 +2016-03-03,35.79800,36.25300,35.46300,36.25300,36.19500,1.12%,3334160 +2016-03-04,37.75000,39.07800,37.41800,38.16000,38.10000,5.26%,7339048 +2016-03-07,38.14000,38.38500,37.61300,38.03800,37.97800,-0.32%,2430192 +2016-03-08,37.83300,37.94800,37.18000,37.23000,37.17100,-2.12%,1777296 +2016-03-09,37.29500,37.31000,36.04300,36.98300,36.92400,-0.66%,2465284 +2016-03-10,36.99800,37.36000,36.74300,37.25500,37.19600,0.74%,1550696 +2016-03-11,37.03500,37.73300,36.97000,37.61800,37.55800,0.97%,1239300 +2016-03-14,37.42000,37.67300,37.09500,37.21800,37.15900,-1.06%,1189372 +2016-03-15,36.99000,37.24800,36.42000,36.49000,36.43300,-1.96%,1618532 +2016-03-16,36.48800,37.01500,36.29000,36.47300,36.41500,-0.05%,1876720 +2016-03-17,36.43800,36.59600,35.74600,36.12800,36.07100,-0.95%,1947064 +2016-03-18,36.30000,37.92000,35.41800,37.50000,37.44100,3.80%,2624864 +2016-03-21,37.33300,37.92300,37.24300,37.64000,37.58100,0.37%,1570784 +2016-03-22,37.45800,37.65300,37.27100,37.46500,37.40600,-0.46%,1294544 +2016-03-23,37.45800,37.45800,37.00800,37.15300,37.09400,-0.83%,810296 +2016-03-24,36.92300,37.22800,36.72300,37.20000,37.14100,0.13%,1068492 +2016-03-28,37.25000,37.50800,36.94300,37.36000,37.30100,0.43%,730912 +2016-03-29,37.19800,38.91000,37.18900,38.66300,38.60200,3.49%,2116208 +2016-03-30,38.77500,39.07800,38.57500,39.01300,38.95100,0.91%,2000452 +2016-03-31,38.92500,39.06300,38.44800,38.49300,38.43200,-1.33%,2047324 +2016-04-01,38.39300,39.66300,38.12500,39.40000,39.33800,2.36%,2426388 +2016-04-04,39.68300,39.78000,39.02000,39.16800,39.10600,-0.59%,1428356 +2016-04-05,38.86500,39.27000,38.50100,38.85500,38.79400,-0.80%,1221468 +2016-04-06,38.90800,39.90000,38.90800,39.87800,39.81500,2.63%,1266104 +2016-04-07,39.67500,39.80500,38.73300,39.06500,39.00400,-2.04%,1737148 +2016-04-08,39.27800,39.33500,38.66300,38.80300,38.74100,-0.67%,942724 +2016-04-11,38.85000,38.97300,38.38800,38.73800,38.67700,-0.17%,1126944 +2016-04-12,38.79500,39.00500,38.60800,38.86300,38.80100,0.32%,833592 +2016-04-13,39.04800,39.15000,38.42300,38.70000,38.63900,-0.42%,1564612 +2016-04-14,38.62800,38.81500,38.44000,38.44300,38.38200,-0.66%,1047196 +2016-04-15,38.75000,39.17500,38.67000,39.05800,38.99600,1.60%,1903968 +2016-04-18,38.80300,39.45000,38.72800,39.29800,39.23600,0.61%,922028 +2016-04-19,39.37300,39.55300,39.14300,39.36300,39.30100,0.17%,1521720 +2016-04-20,39.43300,39.89800,39.16800,39.68500,39.62300,0.82%,806048 +2016-04-21,39.64300,40.29300,39.54500,39.65800,39.59500,-0.07%,1243072 +2016-04-22,39.58000,39.92300,39.11500,39.46500,39.40300,-0.49%,1146448 +2016-04-25,39.49500,39.66800,39.14300,39.34000,39.27800,-0.32%,1108268 +2016-04-26,39.40300,39.81800,39.23000,39.77000,39.70700,1.09%,971544 +2016-04-27,39.84000,39.86500,39.15500,39.51000,39.44800,-0.65%,1178700 +2016-04-28,39.16800,39.57800,38.86800,38.95000,38.88900,-1.42%,1016864 +2016-04-29,38.74300,39.05000,38.17800,38.27000,38.21000,-1.75%,1558788 +2016-05-02,38.19300,38.75600,38.15500,38.65300,38.59200,1.00%,1445416 +2016-05-03,38.50800,38.75500,38.27500,38.57800,38.51700,-0.19%,1000012 +2016-05-04,38.37300,38.50000,38.11300,38.31500,38.25500,-0.68%,967076 +2016-05-05,38.35300,38.61500,38.20500,38.42300,38.36200,0.28%,860140 +2016-05-06,38.09500,38.53800,38.02300,38.32800,38.26700,-0.25%,911396 +2016-05-09,38.32300,39.15000,38.14500,38.78300,38.72100,1.19%,1131612 +2016-05-10,38.78000,39.19800,38.53000,39.01500,38.95400,0.60%,1037652 +2016-05-11,39.03300,39.38100,38.75000,38.75500,38.69400,-0.67%,910472 +2016-05-12,38.94000,39.46000,38.45700,38.85300,38.79100,0.25%,2030784 +2016-05-13,38.92300,39.47500,38.82300,38.99300,38.93100,0.36%,961860 +2016-05-16,39.59000,40.43300,39.30300,40.08300,40.01900,2.80%,1838140 +2016-05-17,40.00800,40.29300,39.37800,39.55000,39.48800,-1.33%,1727684 +2016-05-18,39.50000,40.10500,39.15000,39.57000,39.50800,0.05%,1469208 +2016-05-19,39.37300,39.94000,39.21100,39.82300,39.76000,0.64%,1185956 +2016-05-20,39.86300,40.26000,39.17500,40.08800,40.02400,0.67%,1202824 +2016-05-23,40.21300,40.49800,39.99500,40.27500,40.21200,0.47%,1149020 +2016-05-24,40.46000,40.83800,40.21900,40.75300,40.68800,1.19%,1364044 +2016-05-25,40.98300,41.20800,40.61500,41.15500,41.09000,0.99%,1599324 +2016-05-26,41.17800,41.17800,40.28500,40.48300,40.41900,-1.63%,1898960 +2016-05-27,40.50000,40.78500,40.27800,40.62500,40.56100,0.35%,2398344 +2016-05-31,40.83500,41.03500,40.58300,40.70300,40.63800,0.19%,2646256 +2016-06-01,40.72800,41.51800,40.40400,41.40800,41.34200,1.73%,2422508 +2016-06-02,41.50000,41.85500,41.10300,41.85500,41.78900,1.08%,3194336 +2016-06-03,42.76300,43.37500,41.00300,41.35000,41.28500,-1.21%,5505368 +2016-06-06,41.35000,41.52500,40.72000,40.76800,40.70300,-1.41%,3025000 +2016-06-07,40.76800,41.62000,40.55300,41.25500,41.19000,1.19%,3181656 +2016-06-08,41.13500,41.35300,41.00000,41.23000,41.16500,-0.06%,1206368 +2016-06-09,41.10500,41.49800,40.98000,41.30000,41.23500,0.17%,1090968 +2016-06-10,41.23800,41.23800,40.63000,40.81000,40.74600,-1.19%,1423012 +2016-06-13,40.76300,41.12500,40.50500,40.58000,40.51600,-0.56%,1259212 +2016-06-14,40.97000,40.97000,40.36500,40.74800,40.68300,0.41%,1078320 +2016-06-15,40.80300,40.96000,40.36000,40.63500,40.57100,-0.28%,1162344 +2016-06-16,40.47800,40.82800,40.29500,40.73300,40.66800,0.24%,912208 +2016-06-17,40.63000,40.68800,39.95300,40.47300,40.40900,-0.64%,1899548 +2016-06-20,40.83800,41.22300,40.77800,41.07000,41.00500,1.48%,1332924 +2016-06-21,41.25000,41.66300,41.19300,41.39000,41.32500,0.78%,1690172 +2016-06-22,41.42800,41.67000,41.05300,41.13800,41.07300,-0.61%,1166292 +2016-06-23,41.56000,41.66800,40.95300,41.64800,41.58200,1.24%,967532 +2016-06-24,41.17800,42.02300,40.37800,41.70000,41.63400,0.12%,4318944 +2016-06-27,41.44300,41.44800,40.59500,40.74800,40.68300,-2.28%,4159580 +2016-06-28,41.01800,42.17500,41.00000,42.12500,42.05900,3.38%,1544068 +2016-06-29,42.25800,42.85900,42.03500,42.46300,42.39600,0.80%,1328504 +2016-06-30,42.69500,43.06000,42.53800,42.89300,42.82500,1.01%,2189320 +2016-07-01,43.18300,44.40300,43.12500,44.33500,44.26500,3.36%,2630948 +2016-07-05,44.07500,44.43300,43.79800,44.35500,44.28500,0.05%,2318732 +2016-07-06,44.08300,44.99300,44.00800,44.41800,44.34800,0.14%,2702684 +2016-07-07,44.59500,45.01700,44.45300,44.62500,44.55500,0.47%,1326668 +2016-07-08,44.73500,45.55300,44.63700,45.45800,45.38600,1.87%,1496260 +2016-07-11,45.48000,45.76800,45.38500,45.52500,45.45300,0.15%,880356 +2016-07-12,45.59800,45.69900,44.62000,44.63500,44.56500,-1.95%,2157404 +2016-07-13,44.82500,44.99800,44.58500,44.70800,44.63700,0.16%,914292 +2016-07-14,44.98000,45.10800,44.49300,44.74000,44.67000,0.07%,893948 +2016-07-15,44.87000,45.02800,44.38000,44.60500,44.53500,-0.30%,971696 +2016-07-18,44.71800,44.88300,44.10500,44.39500,44.32500,-0.47%,921240 +2016-07-19,44.52500,44.55300,44.16800,44.28500,44.21500,-0.25%,615988 +2016-07-20,44.53000,44.67500,44.33000,44.57000,44.50700,0.64%,575640 +2016-07-21,44.49800,44.81300,43.88000,44.09800,44.03600,-1.06%,802448 +2016-07-22,43.97300,44.49500,43.83000,44.39000,44.32800,0.66%,888484 +2016-07-25,44.45000,44.45000,43.87000,44.00500,43.94300,-0.87%,1078652 +2016-07-26,44.02500,44.81000,43.89800,44.78300,44.72000,1.77%,1098232 +2016-07-27,44.73500,45.00000,44.52000,44.83800,44.77400,0.12%,991952 +2016-07-28,44.88800,45.39800,44.83800,45.23500,45.17100,0.89%,809376 +2016-07-29,45.26300,45.87300,45.26300,45.61800,45.55300,0.85%,1151248 +2016-08-01,45.60000,45.75000,45.35000,45.65300,45.58800,0.08%,1091124 +2016-08-02,45.68300,45.81500,45.38300,45.49300,45.42900,-0.35%,798232 +2016-08-03,45.44300,45.46800,45.10800,45.32500,45.26100,-0.37%,968408 +2016-08-04,45.42800,45.66300,45.03500,45.44300,45.37900,0.26%,436632 +2016-08-05,45.62300,45.96500,45.31900,45.71800,45.65300,0.61%,625984 +2016-08-08,45.60500,45.67900,45.19500,45.32300,45.25900,-0.86%,468876 +2016-08-09,45.49000,45.60800,45.28500,45.53800,45.47400,0.47%,572336 +2016-08-10,45.64500,46.04300,45.16800,45.30500,45.24100,-0.51%,1007104 +2016-08-11,45.37300,45.78000,45.24500,45.56000,45.49600,0.56%,447140 +2016-08-12,45.41800,45.61500,44.97500,45.20300,45.13900,-0.78%,860256 +2016-08-15,45.23800,45.64300,45.22300,45.49500,45.43100,0.65%,516504 +2016-08-16,45.21500,45.54800,45.01900,45.33000,45.26600,-0.36%,773296 +2016-08-17,45.39800,45.39800,44.87800,44.95500,44.89200,-0.83%,936524 +2016-08-18,45.14000,45.42600,44.95000,45.34300,45.27900,0.86%,1494016 +2016-08-19,45.30500,45.96800,45.04500,45.96500,45.90000,1.37%,1592260 +2016-08-22,45.93300,46.17500,45.66500,46.04800,45.98300,0.18%,828364 +2016-08-23,46.28500,46.73700,46.24100,46.44800,46.38200,0.87%,1348940 +2016-08-24,47.37000,47.44000,46.14500,46.25500,46.19000,-0.42%,1315412 +2016-08-25,46.14800,46.29000,45.82300,45.95300,45.88800,-0.65%,1080712 +2016-08-26,46.08300,46.16300,45.57300,45.98000,45.91500,0.06%,1132768 +2016-08-29,46.07300,46.71000,45.92800,46.64000,46.57400,1.44%,1487412 +2016-08-30,46.57800,46.94300,46.29800,46.59500,46.53000,-0.10%,1133668 +2016-08-31,46.81500,47.49500,46.38500,46.48000,46.41500,-0.25%,1227640 +2016-09-01,46.34800,46.66300,46.09300,46.34300,46.27700,-0.29%,1584056 +2016-09-02,46.33800,47.33800,45.56800,46.48000,46.41500,0.30%,2586880 +2016-09-06,46.67300,47.14300,46.25800,47.07500,47.00900,1.28%,2445908 +2016-09-07,47.02000,47.42300,46.76300,47.14000,47.07400,0.14%,1505336 +2016-09-08,47.16500,47.41800,46.66000,46.68500,46.61900,-0.97%,1595184 +2016-09-09,46.49000,46.64800,46.18800,46.20800,46.14300,-1.02%,2164244 +2016-09-12,46.15000,46.72500,46.05000,46.68500,46.61900,1.03%,1279692 +2016-09-13,46.50000,46.68800,46.22500,46.45300,46.38700,-0.50%,1463632 +2016-09-14,46.55500,46.77500,46.07800,46.38300,46.31700,-0.15%,1592516 +2016-09-15,46.54500,47.68800,46.31300,47.47500,47.40800,2.35%,1681728 +2016-09-16,47.35500,47.65000,47.02000,47.12800,47.06100,-0.73%,1375916 +2016-09-19,47.16500,47.59800,46.98800,47.11800,47.05100,-0.02%,1148456 +2016-09-20,47.31000,47.74800,46.58800,46.60300,46.53700,-1.09%,1361040 +2016-09-21,47.06500,47.24800,46.11800,46.54500,46.48000,-0.12%,4831792 +2016-09-22,46.68800,46.77300,45.91000,46.12500,46.06000,-0.90%,43360432 +2016-09-23,46.00000,46.11500,45.22500,45.24300,45.17900,-1.91%,4712696 +2016-09-26,45.21800,45.21800,44.43300,44.54800,44.48500,-1.54%,2891064 +2016-09-27,44.63000,44.83300,44.35300,44.57500,44.51200,0.06%,2334984 +2016-09-28,44.51800,44.81500,44.32500,44.72000,44.65700,0.33%,1856768 +2016-09-29,44.60000,44.70500,43.75500,44.01000,43.94800,-1.59%,3384860 +2016-09-30,44.34800,45.08000,44.26000,44.81500,44.75200,1.83%,3747188 +2016-10-03,44.40800,44.77800,44.16500,44.43800,44.37500,-0.84%,1373664 +2016-10-04,44.46300,44.65800,43.99700,44.22000,44.15800,-0.49%,1446760 +2016-10-05,44.19000,44.44000,43.99300,44.29300,44.23000,0.17%,1301196 +2016-10-06,44.28500,44.80500,44.14800,44.67300,44.61000,0.86%,1685520 +2016-10-07,44.78000,45.29300,44.59800,45.22000,45.15600,1.22%,2984792 +2016-10-10,45.23000,45.60800,45.08500,45.49500,45.43100,0.61%,1201656 +2016-10-11,45.34300,45.38000,44.61000,44.90500,44.84200,-1.30%,2436576 +2016-10-12,45.01800,45.01800,44.72800,44.82000,44.75700,-0.19%,1270768 +2016-10-13,44.68300,44.82800,44.16000,44.64800,44.58500,-0.38%,1308756 +2016-10-14,44.68000,44.91000,44.32000,44.39800,44.33500,-0.56%,1316436 +2016-10-17,44.70300,44.70300,44.13300,44.58500,44.52200,0.42%,1890220 +2016-10-18,44.87800,45.26300,44.64000,45.17000,45.10700,1.31%,1566340 +2016-10-19,45.19500,45.19500,44.61000,44.74500,44.68200,-0.94%,1358272 +2016-10-20,44.68500,44.94800,44.36800,44.87500,44.81200,0.29%,916888 +2016-10-21,44.53300,44.74300,44.06900,44.69500,44.63200,-0.40%,814864 +2016-10-24,44.98500,45.09800,44.69500,45.07500,45.01200,0.85%,1346532 +2016-10-25,45.25000,45.49000,45.00000,45.40300,45.33900,0.73%,1764172 +2016-10-26,45.31500,45.31500,43.94000,44.05000,43.98800,-2.98%,2117284 +2016-10-27,44.10300,44.10300,43.65000,43.82000,43.75800,-0.52%,2790488 +2016-10-28,43.81300,44.25300,43.75000,43.84000,43.77800,0.05%,1330088 +2016-10-31,43.97800,44.07800,43.62800,44.01000,43.94800,0.39%,1289548 +2016-11-01,43.76800,43.86300,43.23000,43.44300,43.38100,-1.29%,1148700 +2016-11-02,43.53300,43.79300,43.32300,43.46000,43.39900,0.04%,1533316 +2016-11-03,43.56000,43.88600,43.27900,43.41000,43.34900,-0.12%,1174828 +2016-11-04,43.55800,44.29000,43.49000,43.95500,43.89300,1.26%,2295404 +2016-11-07,44.22300,45.09300,44.22300,45.05500,44.99200,2.50%,1368444 +2016-11-08,45.05500,46.13500,44.29800,45.72500,45.66100,1.49%,1943200 +2016-11-09,45.50000,45.56000,44.49000,45.44000,45.37600,-0.62%,1788412 +2016-11-10,46.01500,46.17200,44.79000,45.06800,45.00400,-0.82%,1784348 +2016-11-11,44.95800,45.81500,44.18800,44.31800,44.25500,-1.66%,1492060 +2016-11-14,44.46800,44.68000,42.46500,42.53300,42.47300,-4.03%,2543180 +2016-11-15,42.65500,43.34200,41.88300,42.98800,42.92700,1.07%,5029200 +2016-11-16,43.05000,43.33300,42.68800,43.00000,42.94000,0.03%,1786524 +2016-11-17,42.88800,43.63000,42.59300,43.60000,43.53900,1.40%,1597576 +2016-11-18,43.56800,43.81500,42.96500,43.00000,42.94000,-1.38%,1398276 +2016-11-21,43.17500,44.06800,43.17500,43.32500,43.26400,0.76%,2727840 +2016-11-22,43.17300,43.26000,41.89100,42.50000,42.44000,-1.90%,2453692 +2016-11-23,42.41500,42.82800,41.66000,42.16800,42.10800,-0.78%,3371748 +2016-11-25,42.20300,42.73000,41.88800,42.67500,42.61500,1.20%,1506488 +2016-11-28,42.58300,42.87100,41.98300,42.08300,42.02300,-1.39%,1739892 +2016-11-29,42.40000,42.95300,42.12500,42.53800,42.47800,1.08%,1996624 +2016-11-30,42.32000,42.58000,40.67500,41.12300,41.06500,-3.33%,5441052 +2016-12-01,41.18300,41.27000,39.68300,39.87500,39.81900,-3.03%,3003672 +2016-12-02,39.98000,40.72800,39.80800,40.53000,40.47300,1.64%,2655808 +2016-12-05,40.38000,41.25500,40.38000,40.99000,40.93200,1.13%,3237340 +2016-12-06,40.90300,41.43800,40.73500,41.42800,41.36900,1.07%,3438984 +2016-12-07,41.31000,42.41300,41.06800,42.09800,42.03800,1.62%,3235432 +2016-12-08,42.06800,42.49500,41.49500,41.95000,41.89100,-0.35%,4333948 +2016-12-09,42.00000,43.75000,42.00000,42.65500,42.59500,1.68%,4800308 +2016-12-12,42.76500,43.60500,42.34800,43.55000,43.48900,2.10%,2921184 +2016-12-13,43.69800,44.13000,43.46500,43.82800,43.76600,0.64%,2801644 +2016-12-14,43.98300,44.62300,43.61500,43.79800,43.73600,-0.07%,2705000 +2016-12-15,43.76300,44.23300,43.24800,44.01500,43.95300,0.50%,1909716 +2016-12-16,44.16500,44.30000,43.66000,43.80300,43.74100,-0.48%,2665408 +2016-12-19,43.80000,44.05300,43.59500,43.76800,43.70600,-0.08%,1500916 +2016-12-20,43.78300,43.93300,43.55900,43.84800,43.78600,0.18%,1799336 +2016-12-21,43.71500,43.93000,43.27800,43.65500,43.59400,-0.44%,1188120 +2016-12-22,43.65000,43.86000,43.20800,43.27500,43.21400,-0.87%,3059428 +2016-12-23,43.43300,43.87300,43.43300,43.85800,43.79600,1.35%,1302612 +2016-12-27,43.98300,44.52800,43.83300,44.36000,44.29800,1.14%,1504204 +2016-12-28,44.32800,44.39300,43.69500,43.83500,43.77300,-1.18%,1226856 +2016-12-29,43.82500,44.33500,43.65500,43.87300,43.81100,0.09%,1269088 +2016-12-30,44.07300,44.08800,43.59500,43.73300,43.67100,-0.32%,1676816 +2017-01-03,43.92000,44.05000,43.51300,43.78800,43.72600,0.13%,2448952 +2017-01-04,43.75000,44.64300,43.62100,44.53500,44.47200,1.71%,1511644 +2017-01-05,44.49800,44.49800,43.86500,44.09300,44.03100,-0.99%,2024980 +2017-01-06,44.08800,44.54500,43.82500,44.30300,44.24000,0.48%,1376188 +2017-01-09,44.40300,44.68300,44.13800,44.52000,44.45700,0.49%,2110096 +2017-01-10,44.28800,45.72800,44.28800,45.45000,45.38600,2.09%,2902004 +2017-01-11,45.27000,45.47300,43.99600,44.44000,44.37800,-2.22%,2674656 +2017-01-12,44.29500,44.61800,43.93300,44.35000,44.28800,-0.20%,1922944 +2017-01-13,44.40800,45.16000,44.26500,44.88500,44.82200,1.21%,1549992 +2017-01-17,44.56300,45.71000,44.42300,45.52000,45.45600,1.41%,2366604 +2017-01-18,45.75000,46.03500,45.49800,45.75300,45.68800,0.51%,1752104 +2017-01-19,45.71500,46.18800,45.27300,45.47800,45.42100,-0.60%,1065596 +2017-01-20,45.53800,45.83300,44.99000,45.38300,45.32600,-0.21%,1312564 +2017-01-23,45.25800,45.42300,44.96400,45.16800,45.11100,-0.47%,1767140 +2017-01-24,45.10800,45.28100,44.92500,45.03500,44.97900,-0.29%,1165588 +2017-01-25,45.23300,45.23300,44.85300,45.12500,45.06900,0.20%,2088848 +2017-01-26,45.12500,45.54500,45.09800,45.28000,45.22400,0.34%,2051140 +2017-01-27,45.25300,45.89500,45.18500,45.86000,45.80300,1.28%,1197168 +2017-01-30,45.87800,45.92300,45.22600,45.44000,45.38400,-0.92%,1111488 +2017-01-31,45.39800,46.18300,45.22800,46.15300,46.09500,1.57%,1357692 +2017-02-01,46.00000,46.45500,45.79300,46.42800,46.37000,0.60%,1900208 +2017-02-02,46.28000,46.77000,46.16000,46.75300,46.69400,0.70%,2691212 +2017-02-03,46.94500,47.04000,46.57500,47.02500,46.96700,0.58%,1169400 +2017-02-06,47.02500,47.28500,46.62500,46.87800,46.81900,-0.31%,1142244 +2017-02-07,47.01000,47.25000,46.70800,47.03000,46.97200,0.32%,1812192 +2017-02-08,46.94500,47.32300,46.75500,47.23800,47.17900,0.44%,778932 +2017-02-09,47.34300,47.76500,47.18800,47.62500,47.56600,0.82%,1048372 +2017-02-10,47.91000,48.06600,47.51800,47.75000,47.69100,0.26%,1051564 +2017-02-13,47.77800,47.96000,47.61000,47.81000,47.75100,0.13%,1021400 +2017-02-14,47.49500,48.09500,47.49500,47.91300,47.85300,0.22%,1199452 +2017-02-15,47.72000,48.01000,47.61000,47.82800,47.76800,-0.18%,2261476 +2017-02-16,47.97000,48.00000,47.35300,47.62800,47.56800,-0.42%,1689308 +2017-02-17,47.64500,49.00800,47.54500,48.97800,48.91700,2.83%,2159452 +2017-02-21,48.84800,49.34000,48.79500,48.86500,48.80400,-0.23%,1578864 +2017-02-22,48.85800,49.26600,48.62500,48.74300,48.68200,-0.25%,1229532 +2017-02-23,48.84500,49.36800,48.70800,49.23000,49.16900,1.00%,2128104 +2017-02-24,49.28800,50.00800,48.97000,49.93000,49.86800,1.42%,1623084 +2017-02-27,49.93000,50.01100,48.99000,49.73500,49.67300,-0.39%,1737428 +2017-02-28,49.62800,49.98500,49.42300,49.78500,49.72300,0.10%,1759636 +2017-03-01,50.00000,50.25000,49.79000,50.19000,50.12800,0.81%,2728468 +2017-03-02,50.15800,50.45800,49.87300,50.28500,50.22300,0.19%,2794164 +2017-03-03,49.82000,50.12500,48.47800,48.61500,48.55500,-3.32%,4766744 +2017-03-06,48.48800,48.88500,48.25900,48.63300,48.57200,0.04%,2389000 +2017-03-07,48.40300,48.63300,47.91000,48.36500,48.30500,-0.55%,1799528 +2017-03-08,48.55000,48.92600,48.31800,48.51300,48.45200,0.31%,1244084 +2017-03-09,48.63000,48.71300,48.30000,48.65300,48.59200,0.29%,1025588 +2017-03-10,48.86500,49.06300,48.38500,48.58000,48.52000,-0.15%,1065640 +2017-03-13,48.58000,48.66800,48.06000,48.61300,48.55200,0.07%,1060548 +2017-03-14,48.61800,48.62500,48.18800,48.37500,48.31500,-0.49%,748640 +2017-03-15,48.46500,48.74800,48.27300,48.67300,48.61200,0.62%,1051768 +2017-03-16,48.54300,48.74800,48.22500,48.43300,48.37200,-0.49%,1311024 +2017-03-17,48.53000,49.00000,48.53000,48.78500,48.72400,0.73%,1211308 +2017-03-20,48.82000,49.06000,48.50200,49.06000,48.99900,0.56%,1645152 +2017-03-21,49.12000,49.46000,48.69500,48.83500,48.77400,-0.46%,1791880 +2017-03-22,48.86300,50.42300,48.86300,49.94800,49.88600,2.28%,2486692 +2017-03-23,49.89000,50.67500,49.76500,49.92500,49.86300,-0.05%,2124528 +2017-03-24,49.98800,50.64300,49.78800,49.95000,49.88800,0.05%,1370624 +2017-03-27,49.70500,50.18300,49.40100,49.95500,49.89300,0.01%,1207416 +2017-03-28,49.85500,49.95000,49.30800,49.76500,49.70300,-0.38%,1054284 +2017-03-29,49.62800,49.97800,49.51500,49.83300,49.77100,0.14%,1586120 +2017-03-30,49.64500,49.83900,49.23000,49.53500,49.47400,-0.60%,943848 +2017-03-31,49.67800,50.12300,49.47500,49.97300,49.91000,0.88%,1238244 +2017-04-03,49.94500,50.30500,49.66300,49.90800,49.84600,-0.13%,1820816 +2017-04-04,49.83800,50.02800,49.26000,49.95000,49.88800,0.08%,2528192 +2017-04-05,49.87800,50.00000,49.23800,49.33500,49.27400,-1.23%,1604316 +2017-04-06,49.25000,49.27800,48.57300,49.26000,49.19900,-0.15%,1089444 +2017-04-07,49.28500,49.57300,49.08300,49.25000,49.18900,-0.02%,1283652 +2017-04-10,49.27500,49.43000,49.12400,49.26000,49.19900,0.02%,1148528 +2017-04-11,49.05500,49.37000,48.93300,49.35000,49.28900,0.18%,1120648 +2017-04-12,49.67000,50.03800,49.01300,49.26500,49.20400,-0.17%,814484 +2017-04-13,49.09000,49.28300,49.06000,49.07300,49.01200,-0.39%,814988 +2017-04-17,49.20500,49.28000,49.06300,49.15500,49.09400,0.17%,1044604 +2017-04-18,49.00800,49.24500,48.63800,49.22300,49.16100,0.14%,1887812 +2017-04-19,49.43800,50.32500,49.11800,49.55800,49.49600,0.68%,1377692 +2017-04-20,49.61800,50.20300,49.37400,50.12500,50.06300,1.14%,932420 +2017-04-21,49.99800,50.25000,49.68300,49.78500,49.72300,-0.68%,950416 +2017-04-24,50.06800,50.48000,49.94800,50.38500,50.32200,1.21%,1309624 +2017-04-25,50.56300,50.87000,50.24400,50.33000,50.26800,-0.11%,1118536 +2017-04-26,50.37800,50.56500,49.92500,49.99800,49.93500,-0.66%,1359884 +2017-04-27,50.08800,50.22300,49.63300,49.84300,49.78100,-0.31%,1053596 +2017-04-28,49.81000,50.10500,49.57900,50.08300,50.02000,0.48%,1126228 +2017-05-01,50.19800,50.34300,49.94300,50.26300,50.20000,0.36%,1329488 +2017-05-02,50.31500,50.61500,50.06000,50.53000,50.46700,0.53%,1390868 +2017-05-03,50.50000,50.63000,49.87000,50.55500,50.49200,0.05%,1186644 +2017-05-04,50.70800,51.28000,50.41700,51.22300,51.15900,1.32%,1431140 +2017-05-05,51.32000,51.66800,51.06800,51.42800,51.36400,0.40%,1307384 +2017-05-08,51.44300,51.80000,51.12800,51.60000,51.53600,0.33%,1599132 +2017-05-09,51.64500,52.03500,51.47500,51.91300,51.84800,0.61%,2539000 +2017-05-10,51.83500,52.02500,51.54800,51.83500,51.77100,-0.15%,1133356 +2017-05-11,51.58300,51.91000,51.40500,51.85000,51.78600,0.03%,1191508 +2017-05-12,51.78500,52.07500,51.77500,51.89800,51.83300,0.09%,1050588 +2017-05-15,51.89500,52.71500,51.89500,52.46800,52.40200,1.10%,2743284 +2017-05-16,52.71500,52.71500,52.19900,52.61500,52.55000,0.28%,783700 +2017-05-17,52.22300,52.59500,52.22300,52.35300,52.28800,-0.50%,1276544 +2017-05-18,52.51300,52.90300,52.31300,52.59800,52.53200,0.47%,936504 +2017-05-19,52.56300,53.30800,52.56300,53.15500,53.08900,1.06%,4393296 +2017-05-22,53.02300,54.36000,52.91800,54.33500,54.26800,2.22%,2081808 +2017-05-23,54.22800,54.54100,54.01500,54.27000,54.20300,-0.12%,1333908 +2017-05-24,54.44800,54.54500,53.88800,54.41800,54.35000,0.27%,962728 +2017-05-25,54.44000,54.67000,54.05800,54.58000,54.51200,0.30%,1522976 +2017-05-26,54.58300,54.72300,54.27900,54.36500,54.29800,-0.39%,628216 +2017-05-30,54.13000,54.66500,54.00800,54.55000,54.48200,0.34%,1173500 +2017-05-31,54.63000,54.95000,54.23300,54.68800,54.62000,0.25%,1511292 +2017-06-01,54.80000,54.95300,53.81000,54.94800,54.87900,0.48%,2344816 +2017-06-02,56.91300,60.10500,56.68000,59.58000,59.50600,8.43%,46136 +2017-06-05,59.83800,60.84300,59.66900,60.22300,60.14800,1.08%,3381348 +2017-06-06,60.13300,60.56000,59.72500,60.40500,60.33000,0.30%,1333040 +2017-06-07,60.70000,60.97200,60.25800,60.77500,60.70000,0.61%,1807628 +2017-06-08,60.49500,60.74800,59.98000,60.44000,60.36500,-0.55%,2325652 +2017-06-09,60.37500,60.62000,58.76000,59.35800,59.28400,-1.79%,3271880 +2017-06-12,59.28300,59.37000,57.81800,59.18800,59.11400,-0.29%,2104772 +2017-06-13,59.34300,60.52500,59.27800,60.22000,60.14500,1.74%,1260824 +2017-06-14,60.47000,60.59000,59.42800,59.74800,59.67300,-0.78%,1251408 +2017-06-15,59.48300,60.10000,59.13000,59.96000,59.88600,0.35%,1506064 +2017-06-16,60.02000,60.37500,59.71500,59.73800,59.66300,-0.37%,2342336 +2017-06-19,59.88000,60.87300,59.48500,60.52800,60.45200,1.32%,1738840 +2017-06-20,60.70300,61.47300,60.62500,60.69800,60.62200,0.28%,1023840 +2017-06-21,60.81000,61.30300,60.59300,60.96500,60.88900,0.44%,1071372 +2017-06-22,61.01000,61.95000,60.83900,61.26500,61.18900,0.49%,1988260 +2017-06-23,61.41500,61.70000,61.20500,61.54800,61.47100,0.46%,1512680 +2017-06-26,61.63800,62.12500,61.38300,61.69000,61.61300,0.23%,1053472 +2017-06-27,61.42000,61.67300,60.80800,60.81300,60.73700,-1.42%,1584324 +2017-06-28,61.23800,61.32500,60.39000,60.58800,60.51200,-0.37%,1980308 +2017-06-29,60.25800,60.67100,58.93600,59.28000,59.20600,-2.16%,3665208 +2017-06-30,59.56800,60.31300,59.25400,59.85500,59.78100,0.97%,1955836 +2017-07-03,59.85500,59.98000,59.00500,59.09500,59.02200,-1.27%,757396 +2017-07-05,59.12000,59.63800,58.63800,59.50800,59.43400,0.70%,1861144 +2017-07-06,59.36300,59.81100,58.82100,59.04800,58.97400,-0.77%,1174892 +2017-07-07,59.29500,60.81800,59.18800,60.68300,60.60700,2.77%,2321504 +2017-07-10,60.57800,61.16600,60.22500,61.03500,60.95900,0.58%,2842020 +2017-07-11,61.08500,61.25300,60.64500,61.13300,61.05700,0.16%,1755500 +2017-07-12,61.35300,62.20800,61.16300,61.97800,61.90100,1.38%,2046224 +2017-07-13,62.11300,62.23800,60.97800,61.61300,61.53600,-0.59%,1976092 +2017-07-14,61.74000,63.01300,61.36300,62.59000,62.51200,1.59%,2159536 +2017-07-17,62.86000,63.21300,62.68000,62.99500,62.91700,0.65%,2073136 +2017-07-18,62.96000,63.33000,62.26300,63.30000,63.22100,0.48%,1799140 +2017-07-19,63.67800,64.09800,63.57300,63.72500,63.65300,0.67%,1420772 +2017-07-20,63.72300,63.96800,63.45000,63.50000,63.42900,-0.35%,907952 +2017-07-21,62.72500,62.93500,61.55000,62.10300,62.03300,-2.20%,1477528 +2017-07-24,62.08300,62.69000,61.87300,62.65500,62.58500,0.89%,1010196 +2017-07-25,62.69000,62.89000,61.99800,62.70800,62.63700,0.08%,1401004 +2017-07-26,62.62300,62.64000,61.54000,61.75300,61.68300,-1.52%,1150716 +2017-07-27,61.84500,61.90500,60.91300,61.66000,61.59100,-0.15%,1178700 +2017-07-28,61.51000,61.74800,61.10800,61.65000,61.58100,-0.02%,858520 +2017-07-31,61.75000,61.79500,60.75000,60.96800,60.89900,-1.11%,1815292 +2017-08-01,61.28300,61.55400,60.76100,61.32300,61.25400,0.58%,1317912 +2017-08-02,61.36000,61.58800,60.29000,61.06800,60.99900,-0.42%,1185176 +2017-08-03,61.01800,61.29800,60.79300,61.19500,61.12600,0.21%,1031780 +2017-08-04,61.22500,61.40500,60.70500,60.93000,60.86200,-0.43%,546380 +2017-08-07,60.98800,61.26000,60.68500,61.15800,61.08900,0.37%,1049244 +2017-08-08,61.15800,61.34300,60.76000,60.89800,60.82900,-0.43%,592288 +2017-08-09,60.74500,61.12800,60.59500,60.67800,60.60900,-0.36%,947404 +2017-08-10,60.32300,60.77800,59.79500,59.99800,59.93000,-1.12%,1332144 +2017-08-11,60.32300,60.54300,59.87500,60.23000,60.16200,0.39%,1144868 +2017-08-14,60.96800,61.00300,60.56800,60.82000,60.75200,0.98%,1721796 +2017-08-15,60.93000,61.04500,60.37300,60.73000,60.66200,-0.15%,1648380 +2017-08-16,60.77000,61.30000,60.62800,61.14300,61.07400,0.68%,1210236 +2017-08-17,61.07800,61.66300,60.81800,61.29500,61.22600,0.25%,1428296 +2017-08-18,61.43800,61.73000,61.12500,61.26300,61.19400,-0.05%,3543880 +2017-08-21,61.29800,61.97500,61.21500,61.92500,61.85500,1.08%,1122768 +2017-08-22,61.83800,62.59300,61.74500,62.28000,62.21000,0.57%,2054264 +2017-08-23,62.04000,62.53800,61.52400,61.59000,61.52100,-1.11%,928532 +2017-08-24,61.75800,61.89400,61.35500,61.41500,61.34600,-0.28%,627312 +2017-08-25,61.65300,62.19800,61.53300,61.58300,61.51300,0.27%,1039260 +2017-08-28,61.81300,62.05500,61.50300,61.90800,61.83800,0.53%,1150688 +2017-08-29,61.78800,61.97300,61.04400,61.53800,61.46800,-0.60%,2269568 +2017-08-30,61.63800,62.07800,61.36800,61.52800,61.45800,-0.02%,1774424 +2017-08-31,61.47800,62.86800,61.47800,62.70800,62.63700,1.92%,2372772 +2017-09-01,61.25000,61.25000,58.65500,59.04500,58.97900,-5.84%,4106800 +2017-09-05,59.06300,60.00800,58.92500,59.97800,59.91000,1.58%,2600860 +2017-09-06,60.11800,60.45500,59.40500,60.28500,60.21700,0.51%,2174884 +2017-09-07,60.37500,61.26300,60.09500,61.20300,61.13400,1.52%,1946388 +2017-09-08,61.20500,63.01300,61.08500,62.87000,62.79900,2.72%,2309220 +2017-09-11,63.20300,63.49800,62.85300,63.34800,63.27600,0.76%,1641216 +2017-09-12,63.34800,63.62000,61.64000,62.50800,62.43700,-1.33%,3969020 +2017-09-13,62.41300,62.41300,61.59300,61.65000,61.58100,-1.37%,1276816 +2017-09-14,61.56500,61.76200,61.06400,61.76000,61.69100,0.18%,1695616 +2017-09-15,61.94300,62.00300,61.19000,61.30300,61.23400,-0.74%,3405312 +2017-09-18,61.42000,62.43800,60.92300,62.27800,62.20800,1.59%,2004752 +2017-09-19,62.20800,62.20800,58.91900,58.99800,58.93100,-5.27%,4658408 +2017-09-20,59.12500,59.85000,58.20000,59.02800,58.96100,0.05%,2913684 +2017-09-21,59.00000,59.00000,57.87800,58.10300,58.03700,-1.57%,2487160 +2017-09-22,58.24000,60.17000,57.67300,59.94300,59.87500,3.17%,4785296 +2017-09-25,59.74500,60.28900,59.33500,59.96300,59.89500,0.03%,2072216 +2017-09-26,59.79800,60.15800,58.83800,58.96300,58.89600,-1.67%,1520916 +2017-09-27,58.96300,59.15400,58.41500,58.85500,58.78900,-0.18%,1653896 +2017-09-28,58.91300,58.96500,57.82300,57.90000,57.83500,-1.62%,1538096 +2017-09-29,57.79000,59.32500,57.69300,59.27800,59.21100,2.38%,1934112 +2017-10-02,59.47500,60.16000,59.06000,60.14000,60.07200,1.45%,1738312 +2017-10-03,60.00500,60.50300,59.58300,60.03000,59.96300,-0.18%,1692460 +2017-10-04,59.95300,60.56300,59.95300,60.25800,60.19000,0.38%,1722176 +2017-10-05,60.33800,60.52500,59.81000,60.41800,60.35000,0.27%,921788 +2017-10-06,60.32800,60.65500,60.01300,60.33300,60.26500,-0.14%,1221168 +2017-10-09,60.15500,60.25000,58.87800,59.15500,59.08900,-1.95%,1599756 +2017-10-10,59.14500,59.14500,58.37500,58.49300,58.42700,-1.12%,1353912 +2017-10-11,58.34300,59.39800,58.34300,59.38000,59.31300,1.52%,1406348 +2017-10-12,59.34500,59.71600,59.19500,59.41800,59.35100,0.06%,1710976 +2017-10-13,59.21300,59.21300,58.77500,59.00000,58.93400,-0.70%,1243136 +2017-10-16,58.97000,59.43800,58.97000,59.23800,59.17100,0.40%,1598240 +2017-10-17,59.45000,59.54700,58.88000,58.99500,58.92900,-0.41%,2135468 +2017-10-18,59.13800,59.33000,58.77300,58.94500,58.87900,-0.08%,2894180 +2017-10-19,59.13800,59.17500,58.65500,59.02000,58.95400,0.13%,3446576 +2017-10-20,59.24300,59.58300,58.62000,58.83800,58.77100,-0.31%,2889004 +2017-10-23,59.03000,59.71300,58.72500,59.32800,59.26100,0.83%,1984628 +2017-10-24,59.53500,59.88800,59.01500,59.88800,59.82000,0.94%,902188 +2017-10-25,59.46300,59.81800,58.84400,59.46800,59.40100,-0.70%,1268964 +2017-10-26,59.40800,60.76000,59.40800,60.10300,60.03500,1.07%,1819056 +2017-10-27,60.17800,61.34800,59.94500,61.10800,61.03900,1.67%,1314924 +2017-10-30,61.06800,61.11500,60.18800,60.68800,60.61900,-0.69%,1128544 +2017-10-31,60.62800,60.76300,59.93000,60.06500,59.99800,-1.03%,1342716 +2017-11-01,60.13500,60.14300,58.36300,58.49300,58.42700,-2.62%,2026668 +2017-11-02,58.26500,58.50800,56.49500,56.72500,56.66100,-3.02%,2550840 +2017-11-03,56.55500,57.37800,56.42800,57.31800,57.25300,1.05%,1706092 +2017-11-06,57.10800,57.64500,56.80800,56.91000,56.84600,-0.71%,1169204 +2017-11-07,56.92500,57.40300,56.56500,57.33300,57.26800,0.74%,1397140 +2017-11-08,57.41800,57.82300,57.11400,57.62000,57.55500,0.50%,1274276 +2017-11-09,57.64500,58.12300,57.41500,57.98800,57.92200,0.64%,1146852 +2017-11-10,57.74300,57.85300,56.77800,57.26500,57.20100,-1.25%,1346292 +2017-11-13,57.28800,59.42000,56.91500,59.26800,59.20100,3.50%,1465620 +2017-11-14,59.05500,59.54300,58.64500,59.19500,59.12900,-0.12%,1004736 +2017-11-15,59.20000,59.45300,58.61800,58.66500,58.59900,-0.90%,1374744 +2017-11-16,58.97000,59.93500,58.97000,59.86300,59.79500,2.04%,759448 +2017-11-17,59.58000,60.04300,59.10100,59.66300,59.59500,-0.33%,864528 +2017-11-20,59.86000,60.09500,59.43300,59.98500,59.91800,0.54%,738284 +2017-11-21,60.30500,60.56600,59.82300,60.02800,59.96000,0.07%,962484 +2017-11-22,60.21300,60.27300,59.41000,59.72500,59.65800,-0.50%,1226204 +2017-11-24,59.79000,60.65500,59.79000,60.57300,60.50400,1.42%,384940 +2017-11-27,60.85300,61.01800,60.50300,60.82300,60.75400,0.41%,824724 +2017-11-28,61.07000,61.64500,60.76000,60.81300,60.74400,-0.02%,1142068 +2017-11-29,60.74300,61.13000,59.70300,60.64800,60.57900,-0.27%,1718236 +2017-11-30,60.85800,60.93000,59.98800,60.29500,60.22700,-0.58%,1858568 +2017-12-01,60.40000,60.48800,59.00000,59.52500,59.45800,-1.28%,1654052 +2017-12-04,59.66000,59.78600,57.40000,57.43500,57.37000,-3.51%,1975168 +2017-12-05,57.77500,58.80900,57.46000,57.97300,57.90700,0.94%,2229468 +2017-12-06,57.85500,58.58300,57.74300,58.51800,58.45200,0.94%,1988664 +2017-12-07,58.73800,60.27300,58.73800,59.70000,59.63300,2.02%,2540228 +2017-12-08,56.87300,57.72000,55.30000,56.64000,56.57600,-5.13%,5488608 +2017-12-11,56.73500,57.24300,56.51500,57.11300,57.04800,0.84%,3029460 +2017-12-12,57.20300,57.54300,56.95000,57.41500,57.35100,0.53%,2872788 +2017-12-13,57.22000,57.59500,55.98000,56.04800,55.98500,-2.38%,2544840 +2017-12-14,55.97300,56.53500,55.47800,56.21500,56.15200,0.30%,2553548 +2017-12-15,56.67300,57.45800,56.43800,57.32500,57.26100,1.97%,2618944 +2017-12-18,57.43800,57.68300,55.91000,56.01500,55.95200,-2.29%,2474108 +2017-12-19,56.12000,57.10000,55.84500,55.97000,55.90700,-0.08%,2154880 +2017-12-20,55.98300,56.42000,55.75800,56.15300,56.08900,0.33%,1681572 +2017-12-21,56.11000,56.41800,55.42500,55.44300,55.38000,-1.26%,1368672 +2017-12-22,55.31300,55.64500,54.73800,54.95000,54.88800,-0.89%,878000 +2017-12-26,54.84000,55.29000,54.57500,55.11000,55.04800,0.29%,860524 +2017-12-27,55.24000,55.55300,55.08500,55.29800,55.23500,0.34%,789652 +2017-12-28,55.38500,55.50300,54.71800,55.04500,54.98300,-0.46%,912604 +2017-12-29,55.10300,55.35300,54.46800,54.47000,54.40900,-1.04%,1145080 +2018-01-02,54.48000,55.74300,54.28000,55.15500,55.09300,1.26%,1473436 +2018-01-03,55.20800,56.75300,55.20800,56.68500,56.62100,2.77%,2357836 +2018-01-04,56.91000,57.15800,55.79300,55.88800,55.82500,-1.41%,2244760 +2018-01-05,56.56300,57.70300,56.54800,57.62500,57.56000,3.11%,3098920 +2018-01-08,57.57500,58.01800,57.34500,57.91300,57.84700,0.50%,1562196 +2018-01-09,58.00500,58.94000,57.81300,58.56300,58.49700,1.12%,1925908 +2018-01-10,58.27300,58.71500,57.07000,57.74800,57.68300,-1.39%,2257948 +2018-01-11,57.57000,57.80800,56.92000,57.16000,57.09600,-1.02%,2640992 +2018-01-12,57.22000,57.82800,56.48000,57.71000,57.64500,0.96%,1410412 +2018-01-16,57.93800,58.51800,57.28800,57.74000,57.67500,0.05%,1953828 +2018-01-17,58.08800,58.86300,57.78000,58.79800,58.73100,1.83%,2941984 +2018-01-18,58.91000,59.05500,58.50300,58.88000,58.81400,0.14%,2246032 +2018-01-19,58.95500,60.38500,58.95500,60.16300,60.09500,2.18%,1790728 +2018-01-22,60.18300,60.99500,60.16000,60.32800,60.26700,0.27%,1934784 +2018-01-23,60.42500,60.54800,59.44300,59.67500,59.61500,-1.08%,1685252 +2018-01-24,59.75000,60.65000,59.56500,59.83300,59.77300,0.26%,1396848 +2018-01-25,60.05300,60.96800,60.05300,60.94800,60.88700,1.86%,1222072 +2018-01-26,61.04800,61.43000,60.54000,61.39500,61.33400,0.73%,856104 +2018-01-29,61.51500,61.92800,60.80500,60.90000,60.83900,-0.81%,1217660 +2018-01-30,60.19800,61.25300,60.04000,60.71500,60.65400,-0.30%,1514632 +2018-01-31,60.68000,61.27500,60.30300,61.16800,61.10600,0.75%,2086196 +2018-02-01,60.83800,61.34300,60.24300,60.90300,60.84200,-0.43%,1767220 +2018-02-02,60.29500,60.98300,60.01500,60.33000,60.27000,-0.94%,4317564 +2018-02-05,60.29000,60.62500,57.74800,57.74800,57.69000,-4.28%,2338228 +2018-02-06,56.87000,57.85000,55.95500,57.32000,57.26300,-0.74%,1848320 +2018-02-07,57.08800,58.31500,56.76300,57.61800,57.56000,0.52%,1572080 +2018-02-08,57.51000,57.81300,55.70500,55.79300,55.73700,-3.17%,2471136 +2018-02-09,55.56800,57.18300,54.77000,56.69000,56.63300,1.61%,2133128 +2018-02-12,56.94500,57.45800,56.17000,56.69000,56.63300,,1619812 +2018-02-13,56.65800,56.75500,56.14500,56.45500,56.39900,-0.41%,1120276 +2018-02-14,56.20000,57.49500,56.00000,57.44800,57.39000,1.76%,1293504 +2018-02-15,57.63800,58.14000,57.26300,58.13300,58.07400,1.19%,1054132 +2018-02-16,58.22500,58.80500,57.87000,58.11800,58.05900,-0.03%,1642432 +2018-02-20,57.87800,58.35800,57.39000,57.59300,57.53500,-0.90%,1217984 +2018-02-21,57.73500,58.20500,57.26000,57.28500,57.22800,-0.53%,1554068 +2018-02-22,57.66500,58.10500,56.88800,56.99300,56.93600,-0.51%,1398040 +2018-02-23,57.34800,57.69800,56.87500,57.63500,57.57700,1.13%,961528 +2018-02-26,57.62800,58.33500,57.01500,58.21000,58.15200,1.00%,1221396 +2018-02-27,58.26500,58.55000,57.94500,58.04500,57.98700,-0.28%,967864 +2018-02-28,58.25000,58.72500,57.62300,57.63000,57.57200,-0.71%,1275264 +2018-03-01,57.57300,57.64000,56.17500,56.71800,56.66100,-1.58%,1773920 +2018-03-02,56.67500,58.69500,56.67500,58.59500,58.53600,3.31%,1714148 +2018-03-05,58.23500,59.33500,57.56000,59.12500,59.06600,0.90%,1626388 +2018-03-06,59.14500,60.39800,58.64800,60.10000,60.04000,1.65%,2141956 +2018-03-07,59.60500,61.62500,59.48300,61.55800,61.49600,2.43%,2760568 +2018-03-08,61.92800,62.63800,61.31800,62.14500,62.08300,0.95%,2547908 +2018-03-09,62.88300,65.06500,61.79500,62.85800,62.79500,1.15%,4774396 +2018-03-12,63.00000,63.14000,60.11500,60.23800,60.17700,-4.17%,3733232 +2018-03-13,60.33800,60.64800,58.65300,59.21500,59.15600,-1.70%,2760808 +2018-03-14,59.21300,59.66800,58.22500,58.47300,58.41400,-1.25%,2284432 +2018-03-15,58.59000,58.59000,57.41300,58.50300,58.44400,0.05%,1819532 +2018-03-16,58.47000,59.21300,57.89500,58.92300,58.86400,0.72%,2192108 +2018-03-19,58.87800,59.16000,57.37000,58.21300,58.15400,-1.20%,2122908 +2018-03-20,58.42800,58.76000,57.59800,58.00500,57.94700,-0.36%,1493636 +2018-03-21,58.14500,58.23000,57.05000,57.08500,57.02800,-1.59%,2034848 +2018-03-22,56.76500,57.11300,56.12000,56.19500,56.13900,-1.56%,1673236 +2018-03-23,56.43300,56.51000,54.53000,54.68500,54.63000,-2.69%,2093712 +2018-03-26,55.02500,56.75000,54.93300,56.71000,56.65300,3.70%,3447568 +2018-03-27,56.73300,57.22800,55.87500,56.27300,56.21600,-0.77%,2172592 +2018-03-28,56.38800,56.65500,55.35300,56.28800,56.23100,0.03%,2297644 +2018-03-29,56.53000,57.87500,56.34300,57.20300,57.14500,1.63%,1534156 +2018-04-02,57.00300,57.17300,55.12500,55.41800,55.36200,-3.12%,2533600 +2018-04-03,55.48300,55.51500,54.74300,55.32800,55.27200,-0.16%,1627664 +2018-04-04,55.25300,55.49000,54.11800,55.30300,55.24700,-0.05%,1527744 +2018-04-05,55.56300,56.23800,55.34000,55.88800,55.83200,1.06%,1739120 +2018-04-06,55.68800,55.98800,54.23500,54.49500,54.44100,-2.49%,1192240 +2018-04-09,54.66500,55.79000,54.28800,54.95800,54.90300,0.85%,1179080 +2018-04-10,55.53500,56.13300,55.15500,55.83500,55.77900,1.60%,1638288 +2018-04-11,55.41500,55.76500,54.97500,55.15300,55.09700,-1.22%,1389032 +2018-04-12,55.10500,55.74500,55.00000,55.25500,55.20000,0.18%,1646920 +2018-04-13,55.38000,55.65500,54.88500,55.34300,55.28700,0.16%,2320044 +2018-04-16,56.03300,57.11800,55.41500,57.00000,56.94300,2.99%,1941428 +2018-04-17,57.27800,57.47000,56.55000,56.83500,56.77800,-0.29%,1662288 +2018-04-18,56.89800,57.25300,56.26300,56.74800,56.69100,-0.15%,1432716 +2018-04-19,56.64500,57.01800,56.03000,56.30500,56.24900,-0.78%,1048168 +2018-04-20,56.31300,56.64300,55.68000,56.28000,56.22400,-0.04%,1874528 +2018-04-23,56.63800,56.67000,56.08000,56.39000,56.33400,0.20%,1203484 +2018-04-24,56.68300,56.95000,55.43000,55.80800,55.75200,-1.03%,1614848 +2018-04-25,55.58800,56.93300,55.22500,56.89800,56.84100,1.95%,1751720 +2018-04-26,56.93300,57.73000,56.82000,57.40000,57.34300,0.88%,1208944 +2018-04-27,57.33800,57.94000,57.10000,57.68500,57.62700,0.50%,1002508 +2018-04-30,57.98800,58.10800,57.13500,57.17800,57.12000,-0.88%,1334908 +2018-05-01,57.20500,57.70300,56.96800,57.52300,57.46500,0.60%,1140400 +2018-05-02,57.35300,57.53300,56.61500,56.71300,56.65600,-1.41%,1076816 +2018-05-03,56.18300,56.71300,55.66500,56.32000,56.26400,-0.69%,1519388 +2018-05-04,56.10500,56.95800,55.53500,56.64000,56.58300,0.57%,865768 +2018-05-07,56.86500,57.14300,56.26000,56.39300,56.33600,-0.44%,1179152 +2018-05-08,56.51000,57.21300,56.25500,56.70000,56.64300,0.54%,1152384 +2018-05-09,56.65800,56.92800,56.01800,56.62300,56.56600,-0.14%,1298376 +2018-05-10,56.88000,57.89300,56.61800,57.85500,57.79700,2.18%,888940 +2018-05-11,57.77500,58.61000,57.77500,58.58000,58.52100,1.25%,1172860 +2018-05-14,58.57000,59.15000,58.57000,58.79300,58.73400,0.36%,1898548 +2018-05-15,58.40800,58.56800,57.80800,58.06000,58.00200,-1.25%,948252 +2018-05-16,58.15800,58.23300,57.63800,57.88500,57.82700,-0.30%,1196432 +2018-05-17,57.99300,57.99300,57.45300,57.70300,57.64500,-0.31%,1790272 +2018-05-18,57.66000,58.55500,57.62500,58.32800,58.26900,1.08%,1082080 +2018-05-21,58.52300,59.20800,58.37800,59.12300,59.06300,1.36%,1071648 +2018-05-22,59.03500,59.22800,57.93500,58.01000,57.95200,-1.88%,1096960 +2018-05-23,57.87500,58.32500,57.62300,57.98000,57.92200,-0.05%,993164 +2018-05-24,58.16300,58.34800,57.33800,57.39800,57.34000,-1.00%,1236916 +2018-05-25,57.38500,58.02800,56.73500,56.93800,56.88100,-0.80%,1577304 +2018-05-29,56.35000,56.54500,55.68500,56.12500,56.06900,-1.43%,2149904 +2018-05-30,56.35800,57.81300,56.35800,57.43300,57.37500,2.33%,1594100 +2018-05-31,57.21500,57.76000,56.50000,56.57800,56.52100,-1.49%,1931728 +2018-06-01,56.90500,57.50800,56.78300,57.02800,56.97100,0.80%,1486392 +2018-06-04,56.99800,57.43500,56.52300,56.57500,56.51800,-0.79%,1991332 +2018-06-05,56.54800,56.77800,55.78000,56.22300,56.16600,-0.62%,1951256 +2018-06-06,56.36500,57.42300,56.10000,57.23300,57.17500,1.80%,1195812 +2018-06-07,57.21500,57.65000,56.21800,56.62500,56.56800,-1.06%,2104448 +2018-06-08,59.26300,61.25000,55.60800,58.05300,57.99500,2.52%,4837328 +2018-06-11,57.79800,58.07300,55.37500,55.49300,55.43700,-4.41%,3024248 +2018-06-12,55.43300,57.00500,55.41300,57.00000,56.94300,2.72%,2015456 +2018-06-13,57.06300,57.26500,56.40500,56.70800,56.65100,-0.51%,1757256 +2018-06-14,56.87500,59.41500,56.76800,58.78800,58.72900,3.67%,3711168 +2018-06-15,58.78300,59.39800,58.36500,59.25800,59.19800,0.80%,4106832 +2018-06-18,58.81500,58.82000,57.83500,58.65000,58.59100,-1.03%,2113552 +2018-06-19,58.38500,58.40500,57.61800,58.38500,58.32700,-0.45%,2129336 +2018-06-20,58.34300,58.56000,57.78800,57.96000,57.90200,-0.73%,1264040 +2018-06-21,58.02000,58.69500,57.80500,58.49500,58.43700,0.92%,1830288 +2018-06-22,58.65800,59.59300,58.35300,59.30800,59.24800,1.39%,3939484 +2018-06-25,59.39500,59.39500,58.01500,58.50000,58.44200,-1.36%,2102008 +2018-06-26,58.50000,58.94300,58.23300,58.70300,58.64400,0.35%,1122944 +2018-06-27,58.62800,59.12000,57.92500,58.12500,58.06700,-0.98%,1665548 +2018-06-28,58.12500,58.82300,57.70500,58.69800,58.63900,0.99%,2486172 +2018-06-29,58.63800,59.37300,58.58800,58.86300,58.80400,0.28%,1838140 +2018-07-02,58.39300,59.08300,58.03500,59.07500,59.01600,0.36%,1780076 +2018-07-03,58.99500,60.17800,58.63000,59.54000,59.48100,0.79%,1126408 +2018-07-05,59.77000,59.83800,59.05000,59.78000,59.72000,0.40%,1113684 +2018-07-06,60.02300,60.89300,59.88000,60.67500,60.61400,1.50%,1516928 +2018-07-09,60.73800,61.37500,60.67800,61.24500,61.18400,0.94%,1774108 +2018-07-10,61.38500,61.49300,60.89800,61.32300,61.26100,0.13%,1521328 +2018-07-11,61.19300,62.17300,61.04300,61.76500,61.70300,0.72%,1537220 +2018-07-12,61.77500,61.94300,60.92800,61.46000,61.39900,-0.49%,1808252 +2018-07-13,61.61000,62.05300,61.18300,61.78000,61.71800,0.52%,1105508 +2018-07-16,61.75000,61.80500,60.55800,60.67500,60.61400,-1.79%,1611328 +2018-07-17,60.65000,61.58300,60.65000,61.51800,61.45600,1.39%,1621516 +2018-07-18,61.64800,61.99800,60.96500,61.69800,61.63600,0.29%,1341152 +2018-07-19,61.77000,62.07000,61.14500,61.99800,61.93600,0.49%,1389864 +2018-07-20,61.67800,62.91800,61.67800,62.14500,62.09000,0.24%,1934856 +2018-07-23,61.92500,62.76000,61.59300,62.56500,62.51000,0.68%,1411684 +2018-07-24,62.58800,63.53500,62.48500,62.73000,62.67500,0.26%,1516328 +2018-07-25,62.62000,63.81000,62.53800,63.74800,63.69200,1.62%,1125864 +2018-07-26,63.97500,64.41300,63.35300,63.88000,63.82400,0.21%,949916 +2018-07-27,64.02500,64.25000,63.33800,63.49800,63.44200,-0.60%,938836 +2018-07-30,64.31000,64.61000,63.43800,63.99000,63.93400,0.77%,1404424 +2018-07-31,64.38500,65.42800,64.20300,65.12500,65.06800,1.77%,1581100 +2018-08-01,64.78500,64.98300,64.32300,64.75800,64.70100,-0.56%,1100336 +2018-08-02,64.83500,65.39300,64.51300,65.09000,65.03300,0.51%,927292 +2018-08-03,65.24800,65.24800,64.69300,65.07800,65.02000,-0.02%,1051440 +2018-08-06,64.88300,65.10500,64.50000,64.61000,64.55300,-0.72%,1126372 +2018-08-07,64.47000,64.52000,63.83300,64.37300,64.31600,-0.37%,1314488 +2018-08-08,64.47500,64.75800,63.86300,64.48800,64.43100,0.18%,1061944 +2018-08-09,64.66800,65.20800,64.17000,64.21000,64.15400,-0.43%,911188 +2018-08-10,64.03800,64.03800,63.08800,63.31500,63.25900,-1.39%,1468572 +2018-08-13,63.29000,64.23300,62.90500,63.29800,63.24200,-0.03%,888988 +2018-08-14,63.18000,64.13500,62.50000,63.74300,63.68700,0.70%,1018952 +2018-08-15,63.70500,63.70500,62.72500,63.28800,63.23200,-0.71%,1204524 +2018-08-16,63.49300,64.23800,63.12000,63.90500,63.84900,0.97%,879568 +2018-08-17,64.05300,64.68800,63.70300,64.40800,64.35100,0.79%,896356 +2018-08-20,64.43500,64.57000,63.92000,64.01500,63.95900,-0.61%,1281120 +2018-08-21,64.27500,64.45800,63.78300,64.19000,64.13400,0.27%,1088240 +2018-08-22,63.84000,65.07500,63.68500,64.88300,64.82600,1.08%,997100 +2018-08-23,64.88300,65.29500,64.62500,64.80300,64.74600,-0.12%,707868 +2018-08-24,64.69800,65.06800,64.59800,64.99500,64.93800,0.30%,771304 +2018-08-27,65.25300,65.49800,64.78500,65.45800,65.40000,0.71%,1057332 +2018-08-28,65.69300,66.33300,65.25800,65.89300,65.83500,0.66%,1094040 +2018-08-29,65.90000,66.74800,65.68800,66.40300,66.34400,0.77%,1175464 +2018-08-30,66.10300,66.48000,65.69800,65.92300,65.86500,-0.72%,1109044 +2018-08-31,63.62500,65.08300,61.57500,63.94500,63.88900,-3.00%,4603200 +2018-09-04,63.94500,64.76500,63.75500,64.17000,64.11400,0.35%,2057536 +2018-09-05,63.93500,64.39000,62.98800,63.83500,63.77900,-0.52%,1562292 +2018-09-06,63.81000,65.40500,63.67300,64.95300,64.89500,1.75%,1420056 +2018-09-07,64.95000,65.26300,64.39500,64.85800,64.80100,-0.15%,1192856 +2018-09-10,65.12800,66.99500,64.56800,64.99500,64.93800,0.21%,1555992 +2018-09-11,64.87000,66.16300,64.87000,65.93000,65.87200,1.44%,1415420 +2018-09-12,65.75000,66.45000,65.75000,66.29800,66.23900,0.56%,1021356 +2018-09-13,66.34300,66.81000,65.70000,66.33000,66.27200,0.05%,1161232 +2018-09-14,66.28300,66.28300,65.47300,65.73000,65.67200,-0.90%,948964 +2018-09-17,65.77500,65.83000,64.59500,64.91500,64.85800,-1.24%,1189780 +2018-09-18,64.98300,66.26300,64.68000,66.19000,66.13200,1.96%,1069576 +2018-09-19,66.25000,66.83300,66.02500,66.33500,66.27700,0.22%,1501776 +2018-09-20,66.62500,67.32800,66.18300,66.89000,66.83100,0.84%,2046336 +2018-09-21,67.03300,67.66000,66.64300,67.23300,67.17300,0.51%,1593084 +2018-09-24,67.29000,67.59300,66.92300,67.36000,67.30100,0.19%,881860 +2018-09-25,67.50000,68.36000,67.26800,68.21000,68.15000,1.26%,1031868 +2018-09-26,68.45800,69.07800,68.05300,68.62500,68.56500,0.61%,975260 +2018-09-27,68.68300,69.15800,68.49300,68.83300,68.77200,0.30%,837196 +2018-09-28,68.83800,69.48000,68.53000,69.28800,69.22700,0.66%,1106604 +2018-10-01,69.32800,70.02500,69.21300,69.68500,69.62400,0.57%,875468 +2018-10-02,69.67800,69.85500,69.31000,69.80800,69.74600,0.18%,839692 +2018-10-03,69.99500,70.02500,68.69300,69.00800,68.94700,-1.15%,1576392 +2018-10-04,68.77800,68.77800,66.55800,66.95800,66.89900,-2.97%,1585812 +2018-10-05,67.09500,67.65000,65.88500,66.72300,66.66400,-0.35%,1345812 +2018-10-08,66.66500,66.66500,65.02000,65.56800,65.51000,-1.73%,1187176 +2018-10-09,65.58800,65.87000,64.52800,64.92300,64.86500,-0.98%,1500572 +2018-10-10,64.70500,65.19800,63.08800,63.14300,63.08700,-2.74%,1055696 +2018-10-11,63.18300,63.92000,62.29800,62.64800,62.59200,-0.78%,1263508 +2018-10-12,63.52300,64.21500,63.05000,64.05500,63.99900,2.25%,1210040 +2018-10-15,63.94300,64.17500,63.07800,63.25000,63.19400,-1.26%,879100 +2018-10-16,63.50800,65.70000,63.50800,65.51800,65.46000,3.59%,994544 +2018-10-17,65.23500,66.18800,64.90300,66.07000,66.01200,0.84%,647668 +2018-10-18,66.09000,66.16800,64.12500,64.53000,64.47300,-2.33%,802640 +2018-10-19,64.60000,64.77500,63.49800,63.55300,63.49700,-1.51%,836344 +2018-10-22,63.76300,63.84000,63.21800,63.57000,63.51400,0.03%,632496 +2018-10-23,62.78000,63.96000,62.02500,63.44500,63.38900,-0.20%,884488 +2018-10-24,63.47300,64.10800,62.02500,62.14300,62.08800,-2.05%,781796 +2018-10-25,62.35500,63.16300,61.44300,62.63800,62.58200,0.80%,725464 +2018-10-26,61.95800,62.69300,60.96300,61.96300,61.90800,-1.08%,869840 +2018-10-29,62.44800,63.10800,61.20500,61.92500,61.87100,-0.06%,1008044 +2018-10-30,62.28500,63.65000,62.17800,63.57300,63.51700,2.66%,924488 +2018-10-31,63.88000,65.64300,63.57300,64.57800,64.52100,1.58%,1423220 +2018-11-01,64.92000,65.88500,64.57800,65.77000,65.71200,1.85%,940516 +2018-11-02,66.11500,66.49800,65.45000,65.85800,65.80000,0.13%,761872 +2018-11-05,66.00000,66.39000,63.68500,64.56300,64.50600,-1.97%,1260560 +2018-11-06,64.22500,65.11000,64.22500,64.91000,64.85300,0.54%,979540 +2018-11-07,65.25000,67.10000,65.25000,66.46300,66.40400,2.39%,977868 +2018-11-08,66.49500,67.06800,66.21300,66.90800,66.84900,0.67%,901640 +2018-11-09,66.87500,67.58500,66.30500,66.95000,66.89100,0.06%,818312 +2018-11-12,66.95800,66.95800,65.13800,65.43800,65.38000,-2.26%,1426980 +2018-11-13,65.40000,65.86500,63.54000,63.75000,63.69400,-2.58%,1352660 +2018-11-14,64.26300,65.52500,62.93800,63.51500,63.45900,-0.37%,1004864 +2018-11-15,63.12000,64.51500,62.61500,64.30300,64.24600,1.24%,1139788 +2018-11-16,64.08300,66.42800,63.34300,66.25800,66.19900,3.04%,1080136 +2018-11-19,66.39300,66.39300,63.77500,64.20000,64.14400,-3.11%,1165632 +2018-11-20,63.43800,65.30800,63.09000,65.22500,65.16800,1.60%,1245392 +2018-11-21,65.31000,66.95300,65.31000,66.48000,66.42200,1.92%,1201572 +2018-11-23,66.15300,67.58800,66.15300,67.52000,67.46100,1.56%,618320 +2018-11-26,68.25000,68.74800,67.74000,68.13000,68.07000,0.90%,1522120 +2018-11-27,68.01800,68.57500,67.37500,68.41000,68.35000,0.41%,1167072 +2018-11-28,68.33300,68.48000,67.27500,68.34500,68.28500,-0.10%,2438516 +2018-11-29,68.06500,69.65300,68.06500,69.35500,69.29400,1.48%,1423504 +2018-11-30,69.80500,70.43800,68.98000,69.70800,69.64600,0.51%,2044092 +2018-12-03,69.98300,70.79500,69.94800,70.41500,70.35300,1.01%,2341756 +2018-12-04,70.59500,70.71500,68.48500,68.72500,68.66500,-2.40%,2122032 +2018-12-06,68.27800,69.47300,66.19500,69.25800,69.19700,0.78%,2541200 +2018-12-07,65.87300,68.00000,60.66300,60.75300,60.69900,-12.28%,5014712 +2018-12-10,60.66300,63.67500,60.28800,63.27000,63.21400,4.14%,3138336 +2018-12-11,64.02300,65.19300,62.30000,63.69300,63.63700,0.67%,1905660 +2018-12-12,64.48800,65.22500,63.60500,63.68300,63.62700,-0.02%,1313336 +2018-12-13,64.43000,64.89500,63.61300,64.22000,64.16400,0.84%,1340540 +2018-12-14,63.77000,63.77000,62.16300,62.49300,62.43800,-2.69%,1306916 +2018-12-17,61.86800,62.46300,60.45300,61.11500,61.06100,-2.21%,1665216 +2018-12-18,61.61000,62.26300,61.40000,61.80500,61.75100,1.13%,2185440 +2018-12-19,61.99000,62.41800,60.48800,60.89800,60.84400,-1.47%,1743940 +2018-12-20,60.67300,61.03800,58.61800,59.19500,59.14300,-2.80%,2175120 +2018-12-21,58.60800,59.84300,58.60800,59.14500,59.09300,-0.08%,2884000 +2018-12-24,58.98300,58.98300,57.16300,58.17500,58.12400,-1.64%,1428116 +2018-12-26,58.49000,61.17000,57.96500,61.14800,61.09400,5.11%,1817752 +2018-12-27,60.46000,63.18500,59.99500,63.04500,62.99000,3.10%,3515364 +2018-12-28,63.23800,63.23800,61.58300,62.41300,62.35800,-1.00%,1810572 +2018-12-31,62.94800,63.90500,62.34000,63.62500,63.56900,1.94%,1164712 +2019-01-02,62.88500,63.22000,61.76000,62.65800,62.60200,-1.52%,1173984 +2019-01-03,62.30500,62.59300,60.61300,61.54500,61.49100,-1.78%,1874148 +2019-01-04,60.50000,62.32300,60.43000,61.54800,61.49300,,3482808 +2019-01-07,61.80000,62.63300,61.50000,61.69300,61.63800,0.24%,1934504 +2019-01-08,61.95800,63.57500,61.95800,63.45800,63.40200,2.86%,1672080 +2019-01-09,63.75000,65.78800,63.75000,64.56500,64.50800,1.74%,1809092 +2019-01-10,64.29500,65.07500,64.01800,64.91000,64.85300,0.53%,1167776 +2019-01-11,64.66500,65.41000,63.95800,65.37300,65.31500,0.71%,742176 +2019-01-14,65.00500,65.89500,64.82800,65.14500,65.08800,-0.35%,1379748 +2019-01-15,64.93300,67.42500,64.80300,67.17000,67.11100,3.11%,1272652 +2019-01-16,67.25000,68.24800,66.71300,68.03800,67.97800,1.29%,1743204 +2019-01-17,68.05800,68.61300,66.80300,66.87500,66.81600,-1.71%,2170580 +2019-01-18,67.27800,67.52000,65.94000,67.40800,67.35600,0.80%,2208856 +2019-01-22,67.09000,67.32800,66.09800,66.87800,66.82600,-0.79%,1243232 +2019-01-23,67.11000,68.14800,66.21000,67.20300,67.15100,0.49%,970392 +2019-01-24,67.27000,68.13300,67.24500,67.99300,67.94000,1.18%,957116 +2019-01-25,68.23500,68.95300,68.02000,68.90300,68.85000,1.34%,1075304 +2019-01-28,68.51800,68.81300,67.98500,68.41000,68.35800,-0.72%,736652 +2019-01-29,68.41800,68.89000,67.77000,68.44000,68.38700,0.04%,810472 +2019-01-30,68.45000,69.78800,68.14000,69.18800,69.13400,1.09%,1186528 +2019-01-31,68.91000,69.94500,68.45800,69.69000,69.63700,0.73%,1896296 +2019-02-01,70.48000,72.12800,69.25300,69.43000,69.37700,-0.37%,1493432 +2019-02-04,69.43500,69.67500,68.40000,69.31000,69.25700,-0.17%,1344880 +2019-02-05,69.55500,70.32500,69.18300,69.46300,69.40900,0.22%,901164 +2019-02-06,69.41800,69.66300,68.92800,69.11500,69.06200,-0.50%,979344 +2019-02-07,68.61000,68.97000,67.63500,68.20500,68.15300,-1.32%,1242320 +2019-02-08,67.94300,69.04000,67.81000,69.01800,68.96500,1.19%,858084 +2019-02-11,69.37500,69.87300,68.67000,68.80800,68.75500,-0.30%,889384 +2019-02-12,69.24500,69.66800,68.62500,69.52300,69.46900,1.04%,902332 +2019-02-13,69.75300,69.84800,68.66800,69.50000,69.44700,-0.03%,1009320 +2019-02-14,69.39500,69.49300,68.88000,69.00300,68.95000,-0.72%,1069220 +2019-02-15,69.58800,70.04800,68.69300,69.76800,69.71400,1.11%,2898396 +2019-02-19,69.78300,70.91800,69.72000,70.85500,70.80100,1.56%,1235228 +2019-02-20,70.70000,71.27300,70.61300,71.15500,71.10000,0.42%,946920 +2019-02-21,71.03000,71.99500,70.88500,71.58300,71.52800,0.60%,1158816 +2019-02-22,71.66800,73.25000,71.17300,73.14800,73.09100,2.19%,1357200 +2019-02-25,73.35800,73.77500,73.13800,73.65000,73.59300,0.69%,1062060 +2019-02-26,73.60000,73.84000,72.07000,72.18800,72.13200,-1.99%,1298384 +2019-02-27,71.93500,72.29500,71.58300,71.75500,71.70000,-0.60%,2353148 +2019-02-28,71.81800,72.11300,71.40800,71.49800,71.44300,-0.36%,3253936 +2019-03-01,71.79500,73.05000,71.38500,72.66800,72.61200,1.64%,3536628 +2019-03-04,72.83800,72.91800,70.97500,71.96300,71.90700,-0.97%,1897200 +2019-03-05,72.25500,72.78500,71.34300,72.55500,72.49900,0.82%,2058352 +2019-03-06,74.75000,74.75000,69.71300,70.69000,70.63600,-2.57%,4107864 +2019-03-07,70.99800,73.11500,70.77300,72.09800,72.04200,1.99%,1961300 +2019-03-08,71.62300,72.72500,70.73300,72.02500,71.97000,-0.10%,1570184 +2019-03-11,72.10800,72.63000,71.92000,72.20300,72.14700,0.25%,1499628 +2019-03-12,72.47800,73.42300,72.00300,73.24800,73.19100,1.45%,1325368 +2019-03-13,73.41800,73.59800,72.56800,73.02800,72.97100,-0.30%,944700 +2019-03-14,72.86800,73.84000,72.49000,73.70300,73.64600,0.92%,1716852 +2019-03-15,73.68000,74.19000,73.44300,73.80800,73.75100,0.14%,1760940 +2019-03-18,73.68800,74.08000,72.30800,73.29500,73.23900,-0.70%,1526308 +2019-03-19,73.19500,73.73500,72.45300,73.64500,73.58800,0.48%,1501308 +2019-03-20,73.62500,73.62500,72.69000,72.80300,72.74700,-1.14%,1273032 +2019-03-21,72.68500,74.47000,72.68500,74.31300,74.25500,2.07%,975164 +2019-03-22,74.15800,74.40500,72.90000,72.94000,72.88400,-1.85%,1086444 +2019-03-25,73.10000,73.46000,72.49300,73.07800,73.02100,0.19%,960600 +2019-03-26,73.57800,74.27300,73.44800,73.52800,73.47100,0.62%,1458364 +2019-03-27,73.52800,73.70300,72.73500,73.21300,73.15600,-0.43%,948456 +2019-03-28,73.55500,73.92300,72.87800,73.74300,73.68600,0.72%,1024160 +2019-03-29,73.83000,74.48500,73.21800,74.04300,73.98600,0.41%,1425968 +2019-04-01,74.50000,75.59000,73.61800,73.95500,73.89800,-0.12%,1464968 +2019-04-02,74.11300,74.62500,73.04500,74.39800,74.34000,0.60%,1152476 +2019-04-03,74.59300,74.84800,73.88800,74.26800,74.21100,-0.17%,1463372 +2019-04-04,74.27000,74.27000,72.36500,72.68300,72.62700,-2.13%,1685860 +2019-04-05,72.39800,72.88000,72.06000,72.36000,72.30400,-0.44%,2884300 +2019-04-08,72.28300,72.51000,71.14500,72.50800,72.45200,0.20%,1183384 +2019-04-09,72.23800,73.18800,72.10300,72.36500,72.30900,-0.20%,1593912 +2019-04-10,72.52500,73.29500,72.08300,72.92000,72.86400,0.77%,785036 +2019-04-11,73.27800,73.27800,72.26800,72.97000,72.91400,0.07%,1199768 +2019-04-12,73.00000,74.30500,72.89500,73.23500,73.17900,0.36%,1124004 +2019-04-15,73.59500,73.98500,73.21800,73.90500,73.84800,0.91%,889904 +2019-04-16,74.15300,74.36100,71.81300,72.24500,72.19000,-2.25%,1122192 +2019-04-17,72.56800,72.56800,69.62500,69.82300,69.76900,-3.35%,1669528 +2019-04-18,70.11000,71.15800,69.69000,70.30500,70.25100,0.69%,1981900 +2019-04-22,69.98800,71.71000,69.98800,71.07800,71.02300,1.10%,1273356 +2019-04-23,71.39000,72.14800,71.01000,71.68500,71.63000,0.85%,1216168 +2019-04-24,71.95800,72.09300,70.43800,70.61500,70.56100,-1.49%,1455356 +2019-04-25,70.26000,70.66300,69.85500,70.37500,70.32100,-0.34%,2191460 +2019-04-26,70.86300,72.10000,70.10800,72.07500,72.02000,2.42%,1409392 +2019-04-29,72.03800,72.49800,71.33300,71.47300,71.41800,-0.84%,1089280 +2019-04-30,71.73500,72.67800,71.28000,72.48000,72.42400,1.41%,1251512 +2019-05-01,72.44000,72.73000,71.61300,71.85000,71.79500,-0.87%,825772 +2019-05-02,71.97800,72.75000,71.12000,72.70300,72.64700,1.19%,1109820 +2019-05-03,72.70300,73.64500,72.63500,73.47800,73.42100,1.07%,1066068 +2019-05-06,72.72500,74.07800,72.08000,73.69000,73.63300,0.29%,1254468 +2019-05-07,73.10500,73.44300,71.69800,72.30800,72.25200,-1.88%,931212 +2019-05-08,72.26000,73.11000,71.89000,72.73300,72.67700,0.59%,691648 +2019-05-09,72.27800,73.09500,71.42300,72.85500,72.79900,0.17%,808048 +2019-05-10,72.63300,73.20000,71.03000,72.94800,72.89200,0.13%,596144 +2019-05-13,71.78000,72.27300,71.15000,71.69800,71.64200,-1.71%,722224 +2019-05-14,71.70300,72.54500,71.70300,71.95000,71.89500,0.35%,630840 +2019-05-15,71.88300,72.91300,71.37500,72.69000,72.63400,1.03%,735352 +2019-05-16,72.76000,73.86500,72.68000,72.91500,72.85900,0.31%,1248148 +2019-05-17,72.34000,73.66800,72.33800,73.18300,73.12600,0.37%,840860 +2019-05-20,72.86300,73.29500,72.23800,72.37000,72.31400,-1.11%,803952 +2019-05-21,72.79000,73.39000,72.74000,73.12800,73.07100,1.05%,853004 +2019-05-22,73.22000,73.59500,73.06800,73.38500,73.32900,0.35%,799928 +2019-05-23,73.01300,73.26800,72.70800,72.98300,72.92700,-0.55%,1126756 +2019-05-24,73.20000,73.56800,72.56500,72.80500,72.74900,-0.24%,940292 +2019-05-28,73.02800,74.14500,71.60000,71.64500,71.59000,-1.59%,1711572 +2019-05-29,71.65000,71.65000,70.25800,71.24000,71.18500,-0.57%,1383588 +2019-05-30,71.30300,72.49300,71.30300,71.61000,71.55500,0.52%,1313400 +2019-05-31,71.76000,74.49000,69.75800,74.44800,74.39000,3.96%,1911268 +2019-06-03,74.65300,75.97300,74.20500,75.44000,75.38200,1.33%,1435212 +2019-06-04,76.19500,77.79500,75.72300,77.65300,77.59300,2.93%,1525372 +2019-06-05,78.35500,78.92000,77.94300,78.06800,78.00800,0.53%,1446040 +2019-06-06,78.34000,80.14500,78.12500,79.98500,79.92400,2.46%,1604252 +2019-06-07,80.18000,81.03000,80.06300,80.48800,80.42600,0.63%,1428244 +2019-06-10,81.30800,81.47000,80.48300,80.65300,80.59100,0.20%,1497240 +2019-06-11,80.74300,81.31300,80.22000,81.02300,80.96000,0.46%,1155312 +2019-06-12,81.14500,82.27800,80.95800,82.03000,81.96700,1.24%,1021400 +2019-06-13,82.47000,82.47000,80.72000,81.14000,81.07800,-1.08%,1577148 +2019-06-14,81.20300,81.34800,80.43800,80.77500,80.71300,-0.45%,1044104 +2019-06-17,81.00000,81.36000,80.56800,81.12300,81.06000,0.43%,684956 +2019-06-18,81.96800,82.30000,80.93800,81.04800,80.98500,-0.09%,838272 +2019-06-19,81.11800,83.08500,81.07800,82.87800,82.81400,2.26%,852708 +2019-06-20,82.79000,83.58300,81.26400,81.86000,81.79700,-1.23%,1323972 +2019-06-21,82.05300,82.40300,80.76800,82.21800,82.15400,0.44%,1718080 +2019-06-24,82.24500,82.33800,81.19800,82.23500,82.17200,0.02%,919560 +2019-06-25,82.44800,83.50000,82.27800,82.49500,82.43200,0.32%,1032200 +2019-06-26,82.44500,82.76000,81.54300,82.10800,82.04500,-0.47%,1065812 +2019-06-27,82.41000,82.93800,81.80000,82.89300,82.82900,0.96%,765904 +2019-06-28,82.88300,84.22300,82.56500,84.22300,84.15800,1.60%,2353828 +2019-07-01,84.84500,85.21500,84.32500,85.00000,84.93500,0.92%,1372288 +2019-07-02,85.83300,85.83300,83.07300,83.19800,83.13400,-2.12%,2139408 +2019-07-03,83.56800,84.65000,82.80000,83.81500,83.75100,0.74%,941216 +2019-07-05,83.46800,83.74800,82.32500,83.18300,83.11900,-0.75%,1114388 +2019-07-08,82.71500,83.24300,82.02000,82.62300,82.55900,-0.67%,1957108 +2019-07-09,82.12000,83.32000,82.12000,83.23000,83.16600,0.73%,910800 +2019-07-10,83.65000,83.95000,82.61800,82.74300,82.67900,-0.59%,663552 +2019-07-11,82.98300,83.70000,82.46300,83.51300,83.44800,0.93%,1406768 +2019-07-12,83.57500,83.57500,81.90800,82.73500,82.67200,-0.93%,791480 +2019-07-15,82.61300,83.14800,82.22300,82.98500,82.92100,0.30%,1287188 +2019-07-16,82.99500,83.43500,81.97300,82.04800,81.98500,-1.13%,998084 +2019-07-17,81.72500,83.48500,81.72500,82.84000,82.77600,0.97%,1099892 +2019-07-18,82.84000,83.52500,82.65300,82.97800,82.91400,0.17%,773096 +2019-07-19,83.31000,83.32000,82.52000,82.88000,82.81600,-0.12%,705144 +2019-07-22,82.84000,83.62300,82.55300,83.24000,83.18400,0.43%,830192 +2019-07-23,83.34500,83.78300,82.38000,83.75000,83.69300,0.61%,565844 +2019-07-24,83.63300,84.18000,83.01500,84.15500,84.09800,0.48%,679004 +2019-07-25,84.09000,84.73300,83.97800,84.42500,84.36800,0.32%,727260 +2019-07-26,84.73300,84.73300,83.96300,84.49500,84.43800,0.08%,663488 +2019-07-29,84.61500,85.38800,84.12800,85.37300,85.31500,1.04%,809240 +2019-07-30,85.09000,85.55300,84.39500,85.27300,85.21500,-0.12%,716468 +2019-07-31,85.14500,85.46300,84.22800,84.35000,84.29300,-1.08%,843432 +2019-08-01,84.20300,85.69800,83.94300,84.49800,84.44000,0.18%,939980 +2019-08-02,84.60800,84.60800,82.90500,83.71500,83.65800,-0.93%,792812 +2019-08-05,82.89000,83.51000,81.01300,81.42000,81.36500,-2.74%,1113032 +2019-08-06,81.69300,82.40800,80.55500,82.18800,82.13200,0.94%,2475012 +2019-08-07,81.51800,82.78000,80.73500,82.65500,82.59900,0.57%,1329288 +2019-08-08,82.61000,83.72300,82.35500,83.53500,83.47800,1.06%,1022808 +2019-08-09,83.39500,84.64500,83.39500,84.21800,84.16000,0.82%,1042688 +2019-08-12,83.85500,84.31800,83.06800,83.23800,83.18100,-1.16%,572800 +2019-08-13,83.72000,86.08000,83.72000,85.04500,84.98700,2.17%,930484 +2019-08-14,84.55500,85.90000,83.15000,83.18500,83.12900,-2.19%,706240 +2019-08-15,83.53000,84.39800,83.11300,83.99000,83.93300,0.97%,696872 +2019-08-16,84.50800,85.46300,83.04300,83.84500,83.78800,-0.17%,886140 +2019-08-19,84.48000,84.79300,83.64800,83.84500,83.78800,,912924 +2019-08-20,83.93800,84.67000,83.02300,83.08300,83.02600,-0.91%,996864 +2019-08-21,83.25000,83.78800,81.80500,83.15300,83.09600,0.08%,1556860 +2019-08-22,83.28000,83.64000,82.36500,82.45500,82.39900,-0.84%,1080760 +2019-08-23,82.50800,83.03000,80.07800,80.41800,80.36300,-2.47%,1231636 +2019-08-26,80.85000,81.25000,80.54500,81.06000,81.00500,0.80%,833956 +2019-08-27,81.30000,81.99000,80.81000,81.59800,81.54200,0.66%,764088 +2019-08-28,81.00000,81.42300,79.55000,80.24300,80.18800,-1.66%,1405604 +2019-08-29,80.72500,83.17500,80.72500,82.14800,82.09200,2.37%,1727788 +2019-08-30,75.95300,77.47500,73.81300,77.43800,77.38500,-5.73%,3097120 +2019-09-03,77.19500,77.42300,74.00300,74.88500,74.83400,-3.30%,2103060 +2019-09-04,75.18000,75.60000,74.62000,75.30800,75.25700,0.56%,1549224 +2019-09-05,76.19300,76.99500,75.80300,76.93300,76.88000,2.16%,1851284 +2019-09-06,76.95000,77.46800,75.63800,75.71000,75.65900,-1.59%,1202128 +2019-09-09,75.58800,75.58800,74.15000,74.42000,74.37000,-1.70%,1604368 +2019-09-10,74.18500,74.88000,72.71500,74.22300,74.17200,-0.26%,1619012 +2019-09-11,74.25000,75.03800,74.25000,74.79300,74.74200,0.77%,1251536 +2019-09-12,75.50500,76.33000,75.18500,76.25000,76.19800,1.95%,2050064 +2019-09-13,76.00800,76.68000,74.96300,75.37800,75.32600,-1.14%,1633932 +2019-09-16,75.00300,76.27500,74.63000,75.77300,75.72100,0.52%,1065144 +2019-09-17,75.66300,76.75000,75.55000,76.38800,76.33600,0.81%,1357212 +2019-09-18,76.59500,76.84800,75.15000,75.77500,75.72400,-0.80%,1649504 +2019-09-19,75.73000,76.17500,75.26000,75.31300,75.26100,-0.61%,774316 +2019-09-20,75.42800,76.59300,75.33800,75.58000,75.52900,0.35%,1506868 +2019-09-23,75.34800,75.92300,74.82500,75.54800,75.49600,-0.04%,1020844 +2019-09-24,75.74500,76.47000,74.39000,74.73500,74.68400,-1.08%,1595476 +2019-09-25,74.99500,74.99500,73.68300,74.32000,74.27000,-0.56%,1425900 +2019-09-26,74.64800,75.48000,74.31800,74.72000,74.66900,0.54%,1130224 +2019-09-27,75.20500,75.43300,73.17000,73.56300,73.51300,-1.55%,1017868 +2019-09-30,73.58000,74.79300,73.56300,74.25000,74.20000,0.93%,1096832 +2019-10-01,74.38500,74.74800,73.14000,73.21000,73.16000,-1.40%,1151856 +2019-10-02,72.80500,73.20300,71.74000,72.23300,72.18400,-1.33%,1278148 +2019-10-03,72.34800,73.53800,71.26300,73.43800,73.38800,1.67%,2093936 +2019-10-04,73.71800,74.47000,73.50000,74.21800,74.16700,1.06%,1715548 +2019-10-07,73.72000,74.18000,73.34500,73.48500,73.43500,-0.99%,1694672 +2019-10-08,73.00800,73.00800,71.49300,71.51800,71.46900,-2.68%,1768816 +2019-10-09,71.83000,72.57800,71.63000,72.24500,72.19600,1.02%,1572564 +2019-10-10,71.95500,73.24800,71.95000,72.70300,72.65300,0.63%,1397552 +2019-10-11,73.36800,74.56800,72.43000,73.47300,73.42300,1.06%,1308308 +2019-10-14,73.51500,73.57800,72.86000,73.12800,73.07800,-0.47%,564924 +2019-10-15,73.81000,74.30300,72.94500,73.78800,73.73800,0.90%,1059360 +2019-10-16,73.61000,73.75500,72.68800,72.88300,72.83300,-1.23%,1296176 +2019-10-17,73.15500,73.75000,72.83000,73.06300,73.01300,0.25%,856216 +2019-10-18,73.04800,73.34800,71.90000,71.95300,71.90400,-1.52%,1241044 +2019-10-21,72.32000,72.43500,71.62000,71.83500,71.78600,-0.16%,1258380 +2019-10-22,72.24000,72.62500,70.06500,70.29500,70.24700,-2.14%,1345032 +2019-10-23,70.27800,71.08000,70.19300,70.55000,70.50200,0.36%,911512 +2019-10-24,70.88500,70.89000,70.06000,70.68000,70.63200,0.18%,960168 +2019-10-25,70.56500,71.60500,70.25300,70.43800,70.39000,-0.34%,987772 +2019-10-28,70.77800,71.54000,70.71500,71.00500,70.95700,0.80%,1029420 +2019-10-29,71.05000,72.85300,70.87800,72.67500,72.62600,2.35%,1269128 +2019-10-30,72.71000,73.11500,72.37500,73.02500,72.97600,0.48%,805544 +2019-10-31,73.02000,73.72000,71.90500,72.75000,72.70100,-0.38%,756560 +2019-11-01,73.09500,73.86300,72.86500,72.95800,72.90800,0.29%,757348 +2019-11-04,73.25300,73.63300,72.41500,72.53500,72.48600,-0.58%,844940 +2019-11-05,72.22300,73.05800,72.22300,72.73500,72.68600,0.28%,790284 +2019-11-06,72.83000,73.41800,72.40300,72.87300,72.82300,0.19%,820260 +2019-11-07,73.23300,73.92300,73.23300,73.68800,73.63800,1.12%,664920 +2019-11-08,73.70800,73.70800,72.43800,72.85000,72.80100,-1.14%,897396 +2019-11-11,72.62500,73.25800,72.17500,73.23300,73.18300,0.53%,1019396 +2019-11-12,73.24800,74.22000,73.24800,73.63300,73.58300,0.55%,956908 +2019-11-13,73.47300,74.43300,73.14300,74.19300,74.14200,0.76%,1211320 +2019-11-14,74.19300,74.90800,73.90500,74.90000,74.84900,0.95%,786132 +2019-11-15,74.91500,75.55300,74.37500,75.49500,75.44400,0.79%,922896 +2019-11-18,75.76500,76.75500,75.65800,76.42300,76.37100,1.23%,1630860 +2019-11-19,76.56500,77.68300,76.25000,77.26800,77.21500,1.11%,1539556 +2019-11-20,76.64800,77.34500,75.02800,76.11800,76.06600,-1.49%,1324432 +2019-11-21,75.95800,76.71500,75.30300,76.62300,76.57100,0.66%,943052 +2019-11-22,76.70300,77.17000,76.14000,76.95300,76.90000,0.43%,605528 +2019-11-25,77.19000,78.36500,76.56300,78.10500,78.05200,1.50%,1298456 +2019-11-26,78.04800,78.60000,78.04800,78.29500,78.24200,0.24%,1521508 +2019-11-27,78.67800,79.56300,78.31500,79.24300,79.18900,1.21%,973208 +2019-11-29,78.62000,78.93300,78.12300,78.27300,78.21900,-1.22%,644648 +2019-12-02,78.38300,78.55000,77.38300,77.94500,77.89200,-0.42%,1271680 +2019-12-03,77.25500,78.11800,77.20800,77.85500,77.80200,-0.12%,1226148 +2019-12-04,77.79500,78.72000,77.68300,78.02300,77.97000,0.22%,1448408 +2019-12-05,78.20800,78.73500,77.77800,78.21500,78.16200,0.25%,1310176 +2019-12-06,77.02500,78.15300,75.29000,76.79800,76.74500,-1.81%,2964600 +2019-12-09,76.54300,76.71500,75.50000,75.56500,75.51400,-1.61%,1808188 +2019-12-10,75.93800,76.59800,75.77500,76.13500,76.08300,0.75%,1054912 +2019-12-11,76.14500,76.76000,75.85800,76.67000,76.61800,0.70%,1258828 +2019-12-12,76.71500,78.87300,76.43500,78.63800,78.58400,2.57%,1831012 +2019-12-13,78.47300,79.61800,78.41000,79.23000,79.17600,0.75%,1114688 +2019-12-16,80.24500,80.39500,79.33000,79.74300,79.68800,0.65%,1307360 +2019-12-17,79.78800,79.78800,79.12800,79.56800,79.51400,-0.22%,1184540 +2019-12-18,79.68800,80.10000,79.47500,79.96000,79.90600,0.49%,1254744 +2019-12-19,80.00000,80.15300,79.24000,79.91800,79.86300,-0.05%,833180 +2019-12-20,80.27800,80.67500,79.22500,79.77300,79.71800,-0.18%,1552084 +2019-12-23,79.88800,80.61500,79.02000,80.16800,80.11300,0.50%,1144848 +2019-12-24,80.19500,80.58800,79.68800,80.51300,80.45800,0.43%,250572 +2019-12-26,80.43300,80.43300,79.45500,80.00300,79.94800,-0.63%,686040 +2019-12-27,80.12500,80.55500,79.68500,80.27800,80.22300,0.34%,732280 +2019-12-30,80.10000,80.41800,79.56500,79.86300,79.80800,-0.52%,549768 +2019-12-31,79.62000,80.39000,79.50500,80.32300,80.26800,0.58%,968484 +2020-01-02,80.80500,80.96300,79.69300,80.83000,80.77500,0.63%,1267872 +2020-01-03,79.62000,80.74000,79.56500,80.57500,80.52000,-0.32%,789204 +2020-01-06,80.36800,80.94000,79.95800,80.79300,80.73800,0.27%,740244 +2020-01-07,80.74000,81.17000,80.07800,81.01300,80.95800,0.27%,849508 +2020-01-08,81.24800,82.06000,81.08500,81.91300,81.85700,1.11%,1343008 +2020-01-09,82.21500,83.38000,81.93500,83.31300,83.25600,1.71%,1488744 +2020-01-10,83.47500,83.58300,82.59300,83.41300,83.35600,0.12%,875760 +2020-01-13,83.41000,83.74800,83.23000,83.38800,83.33100,-0.03%,943612 +2020-01-14,83.16800,84.09800,82.79800,84.01800,83.96100,0.76%,1157464 +2020-01-15,84.11500,86.07300,84.11500,85.96300,85.90400,2.31%,1459760 +2020-01-16,86.47000,87.44800,85.94300,87.26500,87.20600,1.51%,1402524 +2020-01-17,87.50000,88.85300,87.06500,88.82800,88.76700,1.79%,1591536 +2020-01-21,88.60300,89.94300,88.16800,89.64000,89.57900,0.91%,2389928 +2020-01-22,90.47000,91.42000,89.76000,89.99500,89.94200,0.40%,1729084 +2020-01-23,89.66500,89.70500,88.28800,89.25000,89.19700,-0.83%,1217600 +2020-01-24,89.17500,89.23000,87.75800,88.09000,88.03800,-1.30%,1371340 +2020-01-27,86.86300,89.25000,86.79800,88.55300,88.50000,0.53%,930436 +2020-01-28,88.73300,89.46500,88.23000,88.76000,88.70700,0.23%,1354196 +2020-01-29,88.75000,89.57800,88.53000,88.58000,88.52700,-0.20%,977664 +2020-01-30,87.91000,88.43500,87.26300,88.35000,88.29800,-0.26%,1075584 +2020-01-31,87.99800,88.35300,86.26000,86.72300,86.67100,-1.84%,1602032 +2020-02-03,87.21800,87.49300,86.31800,86.56000,86.50900,-0.19%,1197740 +2020-02-04,87.57500,88.28800,87.17000,87.53800,87.48600,1.13%,1251976 +2020-02-05,88.27800,89.27300,88.19800,88.39300,88.34000,0.98%,1004756 +2020-02-06,88.51800,88.71500,87.97800,88.25500,88.20300,-0.16%,832284 +2020-02-07,87.94800,88.45800,86.93000,87.05000,86.99800,-1.37%,680992 +2020-02-10,86.62300,87.52800,86.43000,87.34800,87.29600,0.34%,602276 +2020-02-11,87.76000,88.72800,87.42300,87.84800,87.79500,0.57%,1002232 +2020-02-12,87.93800,88.93000,87.75300,88.27300,88.22000,0.48%,760224 +2020-02-13,87.72800,88.68800,87.49000,88.24300,88.19000,-0.03%,685408 +2020-02-14,88.33000,89.06000,88.10000,88.32800,88.27500,0.10%,797320 +2020-02-18,88.06500,89.23300,87.67500,89.08800,89.03500,0.86%,675364 +2020-02-19,89.37300,90.00000,88.83000,89.14000,89.08700,0.06%,551504 +2020-02-20,88.88300,89.26500,87.88500,88.70800,88.65500,-0.48%,537376 +2020-02-21,88.49500,89.39500,88.47500,88.91800,88.86500,0.24%,639580 +2020-02-24,87.29800,87.80800,85.80500,86.78000,86.72800,-2.40%,1393728 +2020-02-25,87.08500,87.48800,83.67300,84.11300,84.06300,-3.07%,1266316 +2020-02-26,84.66500,86.13300,83.81800,83.83000,83.78000,-0.34%,1153060 +2020-02-27,82.88800,84.72500,82.00000,82.06800,82.01900,-2.10%,1286688 +2020-02-28,80.26500,81.40000,77.75000,81.14300,81.09400,-1.13%,2271440 +2020-03-02,82.00800,83.88000,81.03800,83.86300,83.81300,3.35%,1128276 +2020-03-03,83.80300,86.26500,81.26300,82.49500,82.44600,-1.63%,1690944 +2020-03-04,83.77300,84.86000,82.82300,84.53500,84.48500,2.47%,1231860 +2020-03-05,82.46300,83.80500,80.36800,81.31800,81.26900,-3.81%,1866804 +2020-03-06,82.18000,84.60500,78.38500,83.45300,83.40300,2.63%,2207616 +2020-03-09,82.50000,82.50000,78.12000,79.37500,79.32800,-4.89%,1888692 +2020-03-10,80.95000,83.77500,78.35300,83.73800,83.68800,5.50%,1784496 +2020-03-11,81.66000,83.97300,79.93500,80.97300,80.92400,-3.30%,2698848 +2020-03-12,75.95800,77.49800,69.99300,70.01300,69.97100,-13.54%,3309484 +2020-03-13,72.95800,73.12000,68.19500,72.76000,72.71700,3.92%,2407580 +2020-03-16,64.15000,70.17800,62.87500,64.85800,64.81900,-10.86%,1978436 +2020-03-17,65.77800,68.96800,62.76800,68.79300,68.75200,6.07%,1912700 +2020-03-18,64.85800,66.36500,59.17000,62.77800,62.74000,-8.74%,1950124 +2020-03-19,62.43800,71.73300,59.80500,68.28800,68.24700,8.78%,1653040 +2020-03-20,69.54500,69.97800,61.67800,62.66300,62.62500,-8.24%,2066528 +2020-03-23,63.16500,64.81500,59.42800,60.86000,60.82400,-2.88%,1702544 +2020-03-24,63.76000,65.66800,60.80500,63.97300,63.93500,5.12%,1292440 +2020-03-25,63.48300,66.42300,61.74000,64.22300,64.18400,0.39%,1772592 +2020-03-26,65.33500,70.51300,64.02300,70.51300,70.47100,9.79%,2054844 +2020-03-27,68.26000,70.07800,65.21300,68.30800,68.26700,-3.13%,1302108 +2020-03-30,68.74000,70.66500,68.70800,70.03800,69.99600,2.53%,1089124 +2020-03-31,70.24000,71.51800,68.76500,68.91800,68.87700,-1.60%,1424140 +2020-04-01,67.20000,69.90800,66.00300,68.26300,68.22200,-0.95%,1700064 +2020-04-02,67.65300,71.08500,67.45000,70.95800,70.91500,3.95%,1235908 +2020-04-03,70.56500,72.00000,69.62500,69.92000,69.87800,-1.46%,1256808 +2020-04-06,72.25800,74.65000,71.96000,74.17000,74.12600,6.08%,960716 +2020-04-07,76.30500,76.68800,73.01300,73.16000,73.11700,-1.36%,1209880 +2020-04-08,73.39000,74.82500,71.46500,74.35800,74.31300,1.64%,1389516 +2020-04-09,73.80000,75.06300,72.32300,74.14300,74.09800,-0.29%,1719564 +2020-04-13,74.15500,74.87500,73.03500,74.75800,74.71300,0.83%,1902028 +2020-04-14,76.02500,78.05800,74.63300,75.12300,75.07800,0.49%,1368976 +2020-04-15,73.31800,75.31300,73.16500,74.67500,74.63100,-0.60%,1747724 +2020-04-16,75.06500,75.06500,73.19800,74.23800,74.19300,-0.59%,968540 +2020-04-17,75.61800,76.92800,74.81300,76.57000,76.52500,3.14%,1153308 +2020-04-20,75.90000,76.80800,75.14000,76.17500,76.13000,-0.52%,655548 +2020-04-21,74.96000,75.21000,71.88500,72.13300,72.09000,-5.31%,992976 +2020-04-22,73.28300,73.92300,71.54300,73.52500,73.48100,1.93%,741244 +2020-04-23,74.00300,74.38500,72.27500,72.56800,72.52400,-1.30%,1200316 +2020-04-24,72.76500,73.56300,71.31500,73.30300,73.25900,1.01%,1404792 +2020-04-27,73.75000,74.52000,72.33000,73.41300,73.36900,0.15%,1188692 +2020-04-28,74.26300,74.26300,72.15500,72.77500,72.73200,-0.87%,1322232 +2020-04-29,73.59300,74.87500,72.68500,72.95500,72.91200,0.25%,1222036 +2020-04-30,72.49800,72.94000,71.43300,71.67500,71.63200,-1.75%,1275488 +2020-05-01,70.94800,71.28500,69.85500,70.07800,70.03600,-2.23%,752260 +2020-05-04,70.24000,72.06500,69.65300,71.77300,71.73000,2.42%,1043816 +2020-05-05,72.65300,73.70500,72.00500,72.72000,72.67700,1.32%,885704 +2020-05-06,73.31000,74.95300,72.50800,73.74000,73.69600,1.40%,1044980 +2020-05-07,74.65000,76.23000,74.25000,75.97500,75.93000,3.03%,1117076 +2020-05-08,76.91000,77.23300,75.57800,76.13000,76.08500,0.20%,1013124 +2020-05-11,75.45300,77.45000,75.45300,76.95500,76.90900,1.08%,1001296 +2020-05-12,77.15300,78.46000,75.87300,75.88000,75.83500,-1.40%,943236 +2020-05-13,75.71300,75.93300,73.22000,74.10500,74.06100,-2.34%,1199968 +2020-05-14,73.36300,74.33300,72.70500,74.13500,74.09100,0.04%,1023044 +2020-05-15,73.69500,75.81500,73.56300,74.13000,74.08600,-0.01%,2716864 +2020-05-18,75.51800,76.75500,75.35300,75.54300,75.49800,1.91%,1216888 +2020-05-19,75.43000,76.37300,74.47800,74.59000,74.54600,-1.26%,824464 +2020-05-20,75.34300,75.34300,73.43000,74.07800,74.03400,-0.69%,1446360 +2020-05-21,73.75000,73.75000,70.92500,71.95000,71.90700,-2.87%,1664640 +2020-05-22,71.91000,72.08500,71.31000,71.85500,71.81200,-0.13%,1193424 +2020-05-26,73.14800,75.11500,73.03300,74.47500,74.43100,3.65%,1317904 +2020-05-27,75.64800,77.24000,75.08800,77.13500,77.08900,3.57%,1357164 +2020-05-28,77.93800,80.59800,77.77800,79.15800,79.11000,2.62%,1637752 +2020-05-29,79.31500,80.11300,77.61500,79.24500,79.19800,0.11%,2007152 +2020-06-01,79.32000,79.89300,78.24000,78.79500,78.74800,-0.57%,968352 +2020-06-02,78.53000,79.41000,77.71000,79.08800,79.04100,0.37%,1026692 +2020-06-03,79.99800,80.51800,79.42800,79.80500,79.75800,0.91%,1138220 +2020-06-04,79.53500,80.10500,77.93000,78.46500,78.41800,-1.68%,1408092 +2020-06-05,78.41300,81.10300,75.86300,79.63500,79.58800,1.49%,3243872 +2020-06-08,79.61000,81.06000,79.34500,80.07500,80.02700,0.55%,1780708 +2020-06-09,79.58300,80.12500,75.62800,75.80800,75.76200,-5.33%,1323136 +2020-06-10,75.80800,77.12000,74.42800,74.65800,74.61300,-1.52%,1675252 +2020-06-11,73.56000,73.60000,69.60500,69.63800,69.59600,-6.72%,1679656 +2020-06-12,71.09500,72.30000,69.22000,72.10000,72.05700,3.54%,1904104 +2020-06-15,70.89800,73.00500,68.93300,72.58800,72.54400,0.68%,2302248 +2020-06-16,74.87300,76.71500,74.23500,75.02500,74.98000,3.36%,1812728 +2020-06-17,75.49500,76.24000,74.51500,75.63300,75.58800,0.81%,1174160 +2020-06-18,75.23800,76.10300,75.07500,75.47500,75.43000,-0.21%,1283688 +2020-06-19,76.66000,77.25300,74.48500,74.78000,74.73600,-0.92%,2518100 +2020-06-22,74.64300,74.76000,73.18500,74.11800,74.07300,-0.89%,1351624 +2020-06-23,74.25000,76.16000,74.12500,74.99500,74.95000,1.18%,1073684 +2020-06-24,74.44000,74.68300,69.87500,70.34800,70.30600,-6.20%,2606272 +2020-06-25,70.25500,70.25500,67.89300,69.15300,69.11100,-1.70%,2258044 +2020-06-26,69.04300,69.49800,67.40800,68.24500,68.20400,-1.31%,2132532 +2020-06-29,68.46500,69.01600,67.23000,67.73300,67.69200,-0.75%,1656940 +2020-06-30,68.04800,71.58000,67.42000,70.91000,70.86800,4.69%,3366116 +2020-07-01,70.73000,72.28000,70.70500,71.87800,71.83500,1.37%,1528100 +2020-07-02,72.88300,73.42500,71.42500,72.51800,72.47400,0.89%,1569584 +2020-07-06,72.39000,73.32500,70.81500,71.30000,71.25800,-1.68%,3001152 +2020-07-07,70.89500,71.71000,70.44800,70.56500,70.52300,-1.03%,1877196 +2020-07-08,70.72800,70.95300,69.40000,70.02000,69.97800,-0.77%,1849268 +2020-07-09,70.23300,73.24800,69.52500,72.43300,72.38900,3.45%,2164864 +2020-07-10,72.19500,73.24800,71.30800,72.35000,72.30700,-0.11%,1283488 +2020-07-13,72.80300,72.80300,71.30300,71.41000,71.36800,-1.30%,1280788 +2020-07-14,71.46500,72.08000,70.47000,71.97500,71.93200,0.79%,1514956 +2020-07-15,72.85000,74.75000,72.68000,74.21000,74.16600,3.11%,1866304 +2020-07-16,73.78300,73.89800,71.99500,72.23300,72.19000,-2.66%,1686720 +2020-07-17,72.57300,73.26800,71.77300,72.84300,72.79900,0.84%,1208760 +2020-07-20,72.99300,73.00500,71.24000,72.32800,72.28500,-0.71%,1093580 +2020-07-21,72.58000,73.34300,72.28500,72.89300,72.84900,0.78%,941956 +2020-07-22,73.22800,73.69800,71.80800,72.44000,72.40400,-0.62%,929828 +2020-07-23,72.51800,73.03800,70.86300,71.17000,71.13500,-1.75%,1158892 +2020-07-24,71.02500,71.42800,70.03000,70.89500,70.86000,-0.39%,1168984 +2020-07-27,70.95500,72.21500,70.95500,71.59500,71.56000,0.99%,700836 +2020-07-28,71.42300,71.45000,70.34800,70.37800,70.34300,-1.70%,778788 +2020-07-29,70.39800,72.26100,70.39800,71.73000,71.69500,1.92%,1040008 +2020-07-30,70.73500,71.07800,69.45600,70.67500,70.64000,-1.47%,988068 +2020-07-31,70.67300,71.03300,69.64300,70.73300,70.69800,0.08%,1145380 +2020-08-03,71.08500,74.00000,70.67800,73.84000,73.80400,4.39%,1602388 +2020-08-04,73.44800,74.84500,72.80000,74.22800,74.19100,0.53%,1634156 +2020-08-05,74.64300,75.43600,74.19900,74.78800,74.75100,0.75%,1087068 +2020-08-06,74.61300,75.13300,73.22300,75.09500,75.05800,0.41%,984028 +2020-08-07,75.16500,76.00000,75.03000,75.98000,75.94300,1.18%,1077048 +2020-08-10,76.17000,77.01300,75.63000,76.70800,76.67000,0.96%,1387196 +2020-08-11,77.08300,77.14300,74.79500,75.07800,75.04100,-2.12%,1282140 +2020-08-12,75.55800,77.38300,75.55800,76.33000,76.29300,1.67%,973236 +2020-08-13,76.25800,76.56300,75.85000,76.22500,76.18800,-0.14%,938060 +2020-08-14,76.06300,76.56000,75.40000,75.95500,75.91800,-0.35%,827520 +2020-08-17,76.13300,76.61500,75.64800,76.25000,76.21300,0.39%,1525496 +2020-08-18,76.46800,77.11000,75.35300,76.81000,76.77200,0.73%,1285928 +2020-08-19,76.75000,77.15100,75.66300,76.37500,76.33800,-0.57%,1087608 +2020-08-20,75.36000,76.04500,74.59800,74.81500,74.77800,-2.04%,1100564 +2020-08-21,74.89800,75.45500,73.73400,75.40000,75.36300,0.78%,1479992 +2020-08-24,75.85500,75.85500,74.94500,75.47800,75.44000,0.10%,929332 +2020-08-25,75.85800,76.27500,75.41100,76.25800,76.22000,1.03%,995416 +2020-08-26,75.87500,76.97500,75.46300,76.36300,76.32500,0.14%,785900 +2020-08-27,76.25000,78.62500,75.62500,78.10800,78.06900,2.29%,1169088 +2020-08-28,78.18800,79.12800,77.34100,78.97300,78.93400,1.11%,1015444 +2020-08-31,78.81800,79.42800,78.35600,78.59500,78.55600,-0.48%,1655092 +2020-09-01,78.74500,78.75400,76.99000,77.35000,77.31200,-1.58%,1421868 +2020-09-02,77.50500,79.42000,77.34500,79.30300,79.26400,2.52%,1250396 +2020-09-03,79.05800,79.12300,76.23000,76.70300,76.66500,-3.28%,1451476 +2020-09-04,80.00000,84.00000,78.37000,80.87300,80.83300,5.44%,3672512 +2020-09-08,80.16800,80.76800,77.98500,79.55000,79.51100,-1.64%,1706256 +2020-09-09,80.02300,80.93000,79.26800,79.80000,79.76100,0.31%,1077700 +2020-09-10,80.36800,81.50300,79.77100,81.13000,81.09000,1.67%,1229116 +2020-09-11,81.33800,83.09500,80.91500,81.70800,81.66700,0.71%,1601592 +2020-09-14,82.09000,84.46300,81.97500,83.63800,83.59600,2.36%,1262880 +2020-09-15,83.93000,85.04300,83.68800,84.01500,83.97400,0.45%,935436 +2020-09-16,84.14000,86.12800,84.14000,85.57800,85.53600,1.86%,1374624 +2020-09-17,85.02000,87.21800,83.92500,86.94500,86.90200,1.60%,1505048 +2020-09-18,86.41800,88.10000,85.98800,86.60800,86.56500,-0.39%,2033556 +2020-09-21,85.39300,85.89200,83.99500,85.46500,85.42300,-1.32%,1237284 +2020-09-22,85.91500,85.91500,83.62300,84.81300,84.77100,-0.76%,1001584 +2020-09-23,84.67300,85.08000,83.21300,83.40800,83.36700,-1.66%,854068 +2020-09-24,82.76000,83.12400,81.69800,82.25800,82.21700,-1.38%,729896 +2020-09-25,81.80500,83.60600,81.68800,83.31000,83.26900,1.28%,794660 +2020-09-28,84.40300,85.17000,83.42600,83.53000,83.48900,0.26%,731220 +2020-09-29,83.87300,84.98100,83.31500,83.39800,83.35700,-0.16%,743120 +2020-09-30,83.71800,85.13400,83.62500,84.28000,84.23900,1.06%,1062896 +2020-10-01,84.99300,85.40300,84.16800,84.69300,84.65100,0.49%,847508 +2020-10-02,83.81800,84.49800,82.32500,83.85800,83.81600,-0.99%,721296 +2020-10-05,84.50000,85.93000,84.50000,85.70500,85.66300,2.20%,825072 +2020-10-06,85.43800,87.45800,85.20300,85.50500,85.46300,-0.23%,884332 +2020-10-07,85.77500,87.93500,85.77500,87.71800,87.67400,2.59%,757404 +2020-10-08,87.50000,89.15300,87.28900,88.68800,88.64400,1.11%,570640 +2020-10-09,89.21300,89.85000,88.69400,89.46300,89.41900,0.87%,545100 +2020-10-12,89.78300,91.01300,89.24300,90.15800,90.11300,0.78%,696264 +2020-10-13,90.01800,90.49300,88.55800,89.06000,89.01600,-1.22%,628448 +2020-10-14,89.00000,89.71500,87.91500,88.46800,88.42400,-0.66%,694020 +2020-10-15,87.50000,88.73300,87.18900,88.35500,88.31200,-0.13%,653992 +2020-10-16,88.94000,89.57500,87.95800,88.42500,88.38200,0.08%,580424 +2020-10-19,88.39500,89.33000,86.87500,87.10500,87.06200,-1.49%,616888 +2020-10-20,87.82000,88.42800,86.61800,86.86500,86.82200,-0.28%,642636 +2020-10-21,87.11300,88.07100,86.58000,87.19800,87.15500,0.38%,596020 +2020-10-22,87.32000,88.69000,87.21300,88.29500,88.25200,1.26%,450076 +2020-10-23,88.50800,89.22000,87.85500,89.11300,89.06900,0.93%,576292 +2020-10-26,88.03000,88.05500,86.32000,87.04300,87.00000,-2.32%,771880 +2020-10-27,87.27000,87.97500,86.29800,86.58800,86.54500,-0.52%,618328 +2020-10-28,85.24000,85.24000,83.20300,83.39300,83.35200,-3.69%,814544 +2020-10-29,83.09800,83.09800,81.00300,81.03500,80.99500,-2.83%,1112432 +2020-10-30,80.99300,81.84000,78.57300,79.76300,79.72300,-1.57%,1412088 +2020-11-02,80.95800,82.26600,79.87800,80.13000,80.09100,0.46%,1051800 +2020-11-03,81.35000,83.01500,80.95800,80.99000,80.95000,1.07%,633488 +2020-11-04,82.17800,84.01000,81.32300,82.85500,82.81400,2.30%,818252 +2020-11-05,83.76000,84.41500,82.92000,83.00000,82.95900,0.18%,720768 +2020-11-06,83.36800,84.21900,83.34800,83.47800,83.43700,0.58%,455084 +2020-11-09,86.17800,92.89800,86.17800,87.93500,87.89200,5.34%,1640416 +2020-11-10,87.79500,88.14000,85.35800,86.59800,86.55500,-1.52%,1045808 +2020-11-11,87.09000,87.36800,85.16000,85.82500,85.78300,-0.89%,986796 +2020-11-12,85.57000,85.82400,83.15400,84.24800,84.20600,-1.84%,1009028 +2020-11-13,84.66000,85.60500,84.66000,85.33800,85.29600,1.29%,827180 +2020-11-16,86.40800,86.87300,84.67000,85.17500,85.13300,-0.19%,745696 +2020-11-17,84.56300,84.56300,82.93000,83.11300,83.07200,-2.42%,907556 +2020-11-18,83.17800,83.59800,81.95800,82.39800,82.35700,-0.86%,1379612 +2020-11-19,82.25800,83.26000,82.20800,83.05800,83.01700,0.80%,1701788 +2020-11-20,83.23300,84.85500,82.79300,82.84300,82.80200,-0.26%,1803132 +2020-11-23,83.51500,84.44400,81.91800,82.47300,82.43200,-0.45%,1099756 +2020-11-24,82.83000,83.41800,81.17900,81.36500,81.32500,-1.34%,1221972 +2020-11-25,81.40800,83.27300,81.08500,82.25300,82.21200,1.09%,1011568 +2020-11-27,82.86800,85.18000,82.56500,85.17800,85.13600,3.56%,729940 +2020-11-30,84.90500,84.92900,82.32800,83.80500,83.76400,-1.61%,2266440 +2020-12-01,84.59300,84.83000,83.44800,83.51000,83.46900,-0.35%,894888 +2020-12-02,83.18500,83.94800,82.78000,83.65300,83.61100,0.17%,826416 +2020-12-03,84.09500,86.10000,83.05600,84.49500,84.45400,1.01%,1232744 +2020-12-04,83.75000,86.67000,81.86000,86.42800,86.38500,2.29%,1818688 +2020-12-07,86.42800,87.00000,85.24300,85.51500,85.47300,-1.06%,859988 +2020-12-08,85.45500,86.52800,85.19000,86.43500,86.39300,1.08%,913084 +2020-12-09,86.21500,87.02800,85.40000,85.64500,85.60300,-0.91%,1027060 +2020-12-10,85.57800,87.15300,85.37500,86.95000,86.90700,1.52%,1156780 +2020-12-11,86.80300,86.80300,84.63000,84.79000,84.74800,-2.48%,857288 +2020-12-14,85.57000,87.29600,85.26400,85.71300,85.67000,1.09%,982496 +2020-12-15,85.87000,86.57800,85.43800,85.61300,85.57100,-0.12%,894764 +2020-12-16,85.35300,86.21800,84.86500,85.98500,85.94300,0.43%,710080 +2020-12-17,86.19000,88.13300,85.85900,87.88000,87.83700,2.20%,1222248 +2020-12-18,88.21000,88.52300,86.65300,87.40800,87.36500,-0.54%,1984540 +2020-12-21,86.40000,87.31000,84.35000,87.14000,87.09700,-0.31%,742064 +2020-12-22,87.55000,89.08500,86.69000,88.17300,88.12900,1.19%,993716 +2020-12-23,88.73800,89.42900,88.36400,89.00000,88.95600,0.94%,637012 +2020-12-24,89.65300,90.10600,89.05300,89.59300,89.54900,0.67%,308396 +2020-12-28,90.20000,90.85000,89.58500,89.99000,89.94600,0.44%,465800 +2020-12-29,90.31500,90.36300,88.90000,89.31800,89.27400,-0.75%,420388 +2020-12-30,89.30300,90.16000,88.85300,89.11300,89.06900,-0.23%,452268 +2020-12-31,89.31800,90.87500,88.61800,90.83000,90.78500,1.93%,633864 +2021-01-04,91.25000,91.75800,88.25400,89.31500,89.27100,-1.67%,1132464 +2021-01-05,89.43300,90.91300,89.14100,90.36800,90.32300,1.18%,681780 +2021-01-06,90.38800,91.84800,90.30000,91.57800,91.53300,1.34%,831540 +2021-01-07,91.70800,92.82300,90.73300,91.26500,91.22000,-0.34%,872436 +2021-01-08,91.22000,92.30100,89.85300,90.80800,90.76300,-0.50%,1397404 +2021-01-11,90.43300,90.67000,89.63300,89.91300,89.86800,-0.99%,1286952 +2021-01-12,89.59000,90.17500,88.51800,89.50300,89.45900,-0.46%,1468688 +2021-01-13,90.18300,95.63500,90.00300,95.44000,95.39300,6.63%,1942820 +2021-01-14,95.38300,95.42500,93.53800,93.78800,93.74200,-1.73%,887868 +2021-01-15,93.87000,94.65300,92.83300,94.22300,94.17600,0.46%,995160 +2021-01-19,95.36300,97.31800,94.64000,96.85500,96.80700,2.79%,1908988 +2021-01-20,96.75000,97.35900,95.26400,96.19000,96.14300,-0.69%,1020464 +2021-01-21,95.76800,95.85000,93.11800,94.22300,94.18400,-2.04%,903616 +2021-01-22,94.35300,96.77000,94.35300,95.00000,94.96100,0.82%,1129908 +2021-01-25,95.17000,95.99000,94.38300,95.91300,95.87300,0.96%,770876 +2021-01-26,96.25000,96.41500,94.24500,94.35500,94.31600,-1.62%,958388 +2021-01-27,92.12500,93.08000,89.96000,90.17800,90.14000,-4.43%,1581884 +2021-01-28,90.56000,92.30300,90.10500,91.17500,91.13800,1.11%,944236 +2021-01-29,90.77300,92.02300,90.33300,91.01000,90.97300,-0.18%,1031964 +2021-02-01,91.86300,92.03500,90.22000,91.27800,91.24000,0.29%,842860 +2021-02-02,91.54300,94.93300,91.54300,93.78000,93.74100,2.74%,1420316 +2021-02-03,94.05800,94.44000,93.30500,93.86000,93.82100,0.09%,643108 +2021-02-04,94.60800,96.54800,94.17000,96.02800,95.98800,2.31%,1218308 +2021-02-05,96.72500,97.99000,96.14500,96.74300,96.70300,0.74%,1174172 +2021-02-08,96.54000,97.14300,95.88800,96.23000,96.19000,-0.53%,561564 +2021-02-09,95.97300,96.32400,94.77000,95.18300,95.14300,-1.09%,903800 +2021-02-10,95.55800,96.37300,94.49000,94.74800,94.70900,-0.46%,792656 +2021-02-11,95.48800,96.37000,95.28000,96.25000,96.21000,1.59%,770100 +2021-02-12,95.52800,96.62500,95.16300,96.35000,96.31000,0.10%,568404 +2021-02-16,97.08300,97.96500,96.35300,96.61500,96.57500,0.28%,1033800 +2021-02-17,96.13300,96.83300,95.06300,96.16300,96.12300,-0.47%,614832 +2021-02-18,95.95500,97.40100,95.27600,97.18800,97.14800,1.07%,1038576 +2021-02-19,97.46500,98.35800,95.76000,97.12800,97.08800,-0.06%,1348044 +2021-02-22,96.91300,97.91500,96.40500,97.66800,97.62700,0.56%,865784 +2021-02-23,97.91800,98.60300,97.18600,97.86000,97.82000,0.20%,1228496 +2021-02-24,97.89800,99.21500,97.82800,98.14300,98.10200,0.29%,921844 +2021-02-25,98.22800,98.71500,96.92800,98.03300,97.99200,-0.11%,1272136 +2021-02-26,98.47300,98.47300,96.42800,96.53300,96.49300,-1.53%,1098428 +2021-03-01,96.94000,99.01300,96.62500,97.71300,97.67200,1.22%,1245916 +2021-03-02,97.44800,97.44800,96.13300,96.98000,96.94000,-0.75%,755648 +2021-03-03,96.53300,96.88000,95.05400,95.27800,95.23800,-1.76%,1023032 +2021-03-04,96.20300,96.20300,92.01300,92.89000,92.85200,-2.51%,1846676 +2021-03-05,98.46500,100.48000,94.13800,97.04300,97.00300,4.47%,2798252 +2021-03-08,96.50000,98.62300,95.95000,96.37000,96.33000,-0.69%,2276568 +2021-03-09,96.50000,97.92300,95.53000,95.59500,95.55600,-0.80%,1259412 +2021-03-10,95.92800,96.68800,95.36000,95.73800,95.69800,0.15%,943984 +2021-03-11,95.87500,97.74600,94.70000,94.90500,94.86600,-0.87%,930004 +2021-03-12,94.88800,95.29000,93.52300,94.09800,94.05900,-0.85%,1045096 +2021-03-15,94.07500,96.88500,94.07500,96.75800,96.71800,2.83%,1237344 +2021-03-16,96.64000,98.33300,95.22300,95.54800,95.50800,-1.25%,977876 +2021-03-17,94.78500,95.38500,93.62300,93.93000,93.89100,-1.69%,1233368 +2021-03-18,93.89800,96.36000,93.89800,94.69500,94.65600,0.81%,1472304 +2021-03-19,94.42000,96.57300,94.42000,96.00500,95.96600,1.38%,1904204 +2021-03-22,96.00500,97.05800,95.02800,96.59300,96.55300,0.61%,1420908 +2021-03-23,96.81500,97.46000,95.53300,95.83500,95.79600,-0.78%,1213468 +2021-03-24,95.83500,96.35600,94.51800,95.07800,95.03800,-0.79%,1180660 +2021-03-25,94.65800,95.76300,93.92000,95.60500,95.56600,0.55%,830972 +2021-03-26,95.74500,95.97300,94.87000,95.96300,95.92300,0.37%,989672 +2021-03-29,95.32000,96.61200,94.87500,96.15500,96.11500,0.20%,932596 +2021-03-30,95.62300,96.51300,95.55800,96.22300,96.18300,0.07%,728284 +2021-03-31,96.52300,97.53500,95.25500,96.02300,95.98300,-0.21%,1097164 +2021-04-01,95.89500,96.85300,95.24900,96.37300,96.33300,0.36%,1007348 +2021-04-05,97.18300,97.33000,96.54800,96.93500,96.89500,0.58%,965528 +2021-04-06,97.23000,97.71100,96.80300,97.32300,97.28300,0.40%,1473768 +2021-04-07,96.61000,97.24000,95.26800,95.67300,95.63300,-1.70%,1418916 +2021-04-08,96.02300,96.97500,95.11500,95.25500,95.21600,-0.44%,1299400 +2021-04-09,95.72000,96.51300,95.02800,96.51300,96.47300,1.32%,1109352 +2021-04-12,96.51500,97.19800,96.41800,97.00500,96.96500,0.51%,912204 +2021-04-13,96.77800,98.00000,96.41100,97.72300,97.68200,0.74%,708672 +2021-04-14,97.63800,98.47300,96.93800,97.76300,97.72200,0.04%,754744 +2021-04-15,97.97500,100.16300,97.84800,100.00000,99.95900,2.29%,1383308 +2021-04-16,100.18300,100.79800,99.18600,99.88000,99.83900,-0.12%,1285072 +2021-04-19,99.62500,100.37000,99.30000,99.83300,99.79100,-0.05%,1149776 +2021-04-20,99.76000,100.86300,99.23100,100.12000,100.07900,0.29%,1267076 +2021-04-21,100.54800,101.36300,99.80800,101.00500,100.96300,0.88%,1281616 +2021-04-22,101.39800,102.68900,100.90500,101.32000,101.27800,0.31%,1313088 +2021-04-23,101.92300,103.59300,101.52400,102.82800,102.78500,1.49%,882736 +2021-04-26,102.79800,103.52300,102.06400,102.41300,102.37000,-0.40%,830052 +2021-04-27,102.00000,103.11000,101.19000,101.85500,101.81300,-0.54%,729416 +2021-04-28,101.99800,102.68300,100.87800,101.76500,101.72300,-0.09%,824540 +2021-04-29,102.29800,102.53300,101.25300,101.89800,101.85600,0.13%,589376 +2021-04-30,101.90300,103.45300,101.77800,102.72300,102.68000,0.81%,909080 +2021-05-03,103.19500,103.99000,102.05500,103.01800,102.97500,0.29%,904420 +2021-05-04,102.87000,103.42500,102.09300,102.90000,102.85800,-0.11%,1071176 +2021-05-05,102.95500,103.09300,99.50000,100.22000,100.17900,-2.60%,1414800 +2021-05-06,99.80000,101.45500,99.27100,101.37500,101.33300,1.15%,876640 +2021-05-07,101.22500,102.94000,101.07500,101.08500,101.04300,-0.29%,804604 +2021-05-10,101.08500,101.94800,100.45500,100.45500,100.41400,-0.62%,674828 +2021-05-11,99.41500,99.97800,96.94800,97.07800,97.03800,-3.36%,1237764 +2021-05-12,97.15000,97.52800,96.13000,96.18000,96.14000,-0.93%,1015024 +2021-05-13,96.24000,97.84900,96.11000,96.97000,96.93000,0.82%,999684 +2021-05-14,97.52000,97.86800,96.96500,97.29800,97.25800,0.34%,968628 +2021-05-17,97.23300,97.48000,96.40800,97.05500,97.01500,-0.25%,542724 +2021-05-18,97.12500,97.98300,96.23500,96.26800,96.22800,-0.81%,1118392 +2021-05-19,95.57500,95.67800,94.73400,95.49300,95.45300,-0.81%,1065240 +2021-05-20,95.45000,97.54300,95.06800,97.27800,97.23800,1.87%,721036 +2021-05-21,97.67300,99.14000,96.68300,97.10800,97.06800,-0.17%,2464580 +2021-05-24,98.09300,99.02000,97.32500,98.62500,98.58400,1.56%,1063560 +2021-05-25,98.58800,99.34300,98.21300,98.62300,98.58200,,1182456 +2021-05-26,98.47000,98.61800,97.45000,98.02800,97.98700,-0.60%,1208456 +2021-05-27,98.61500,99.05500,97.75000,98.76800,98.72700,0.75%,2052268 +2021-05-28,99.47000,99.73800,98.28000,98.36300,98.32200,-0.41%,722276 +2021-06-01,98.88500,99.26800,97.38500,97.59800,97.55700,-0.78%,846540 +2021-06-02,97.66000,98.31500,95.98000,96.17300,96.13300,-1.46%,1325288 +2021-06-03,95.38500,96.34500,94.54600,96.02300,95.98300,-0.16%,1242620 +2021-06-04,96.28300,97.67300,95.15800,95.49000,95.45100,-0.56%,1654968 +2021-06-07,95.57800,96.16300,93.45300,93.60000,93.56200,-1.98%,1396824 +2021-06-08,93.99500,93.99500,92.31000,93.09000,93.05200,-0.54%,1236064 +2021-06-09,93.21000,93.81500,92.60400,93.10300,93.06400,0.01%,949012 +2021-06-10,93.36300,94.30800,92.87500,93.53000,93.49200,0.46%,1103400 +2021-06-11,93.44500,94.23800,92.87800,93.79800,93.75900,0.29%,1122824 +2021-06-14,94.29000,94.29000,93.65800,94.13500,94.09600,0.36%,764764 +2021-06-15,94.34500,94.89800,94.01800,94.21800,94.17900,0.09%,866628 +2021-06-16,94.73300,95.99800,94.25000,95.38300,95.34300,1.24%,1468268 +2021-06-17,94.82000,96.57500,94.82000,95.47000,95.43100,0.09%,1081296 +2021-06-18,95.47800,96.37500,94.66500,95.99000,95.95100,0.54%,2942388 +2021-06-21,96.48300,98.49300,96.14000,97.36000,97.32000,1.43%,1042812 +2021-06-22,97.64500,98.67500,97.34300,97.68500,97.64500,0.33%,1724248 +2021-06-23,97.09500,97.50000,96.50500,96.92300,96.88300,-0.78%,756968 +2021-06-24,97.45800,98.27500,97.30000,97.65300,97.61200,0.75%,885160 +2021-06-25,97.77500,99.25000,97.71900,99.10800,99.06700,1.49%,2012184 +2021-06-28,99.34500,99.36100,98.01500,98.87500,98.83400,-0.24%,803552 +2021-06-29,98.93500,99.49300,98.54500,99.28000,99.23900,0.41%,754600 +2021-06-30,99.09000,99.41500,98.41500,99.06800,99.02700,-0.21%,931708 +2021-07-01,99.18000,101.20000,99.18000,100.75000,100.70900,1.70%,1054632 +2021-07-02,100.80500,102.02800,100.76300,101.93800,101.89600,1.18%,837996 +2021-07-06,101.70800,102.48500,100.89300,102.38800,102.34500,0.44%,675960 +2021-07-07,102.55500,103.75000,102.05800,103.45500,103.41200,1.04%,999052 +2021-07-08,102.52000,102.94800,101.52500,102.66300,102.62000,-0.77%,855772 +2021-07-09,102.68000,103.21000,102.25300,102.80800,102.76500,0.14%,738704 +2021-07-12,103.22300,103.39300,102.70000,102.71300,102.67000,-0.09%,1566244 +2021-07-13,102.37000,102.69300,101.61500,102.27000,102.22800,-0.43%,1031088 +2021-07-14,102.16500,102.29800,101.03800,101.37800,101.33600,-0.87%,734176 +2021-07-15,100.84800,101.37000,99.97500,100.69000,100.64900,-0.68%,664968 +2021-07-16,101.04300,101.75000,100.65900,100.97300,100.93100,0.28%,638176 +2021-07-19,100.16000,100.64300,98.26300,99.19000,99.14900,-1.77%,1089024 +2021-07-20,99.46800,101.78000,99.36500,100.58000,100.53900,1.40%,767628 +2021-07-21,100.94000,100.94000,99.27000,100.37500,100.33400,-0.20%,879856 +2021-07-22,100.61000,101.02000,100.10300,101.02000,100.97800,0.64%,639020 +2021-07-23,101.35800,102.58800,101.18000,102.51800,102.47500,1.48%,510532 +2021-07-26,102.04500,102.21500,101.30000,101.40300,101.36800,-1.09%,579168 +2021-07-27,100.96800,102.53300,100.31100,102.50000,102.46500,1.08%,934540 +2021-07-28,102.77500,103.94300,102.77500,103.41000,103.37500,0.89%,708356 +2021-07-29,103.92800,104.71300,103.73900,104.22500,104.19000,0.79%,983568 +2021-07-30,104.65300,106.13300,104.29000,105.44300,105.40700,1.17%,713184 +2021-08-02,105.70500,106.26100,104.99500,105.90300,105.86700,0.44%,846560 +2021-08-03,106.25500,106.26000,105.17500,105.99500,105.95900,0.09%,674096 +2021-08-04,105.72300,105.77300,103.35800,103.53300,103.49800,-2.32%,1004196 +2021-08-05,103.78300,103.94600,102.02600,102.92500,102.89000,-0.59%,821484 +2021-08-06,103.51800,103.56500,102.41300,103.25000,103.21500,0.32%,889240 +2021-08-09,103.56800,103.56800,101.56500,101.82000,101.78600,-1.38%,1033812 +2021-08-10,101.64300,101.94000,100.49800,101.63800,101.60300,-0.18%,584276 +2021-08-11,101.90300,102.65500,101.47300,102.05000,102.01600,0.41%,667576 +2021-08-12,102.97500,110.09300,102.97500,110.03000,109.99300,7.82%,2878224 +2021-08-13,109.75300,110.66800,108.73800,109.24800,109.21100,-0.71%,984028 +2021-08-16,109.30000,109.89300,108.14500,109.88500,109.84800,0.58%,1011484 +2021-08-17,109.84000,111.06500,109.25300,109.64800,109.61100,-0.22%,1185036 +2021-08-18,109.79500,110.65500,108.06900,108.15300,108.11600,-1.36%,1240280 +2021-08-19,107.62500,111.34000,107.62500,110.51000,110.47300,2.18%,1119724 +2021-08-20,110.22300,111.45300,109.96800,111.04500,111.00800,0.48%,2160712 +2021-08-23,111.50000,111.64000,110.58800,111.21000,111.17300,0.15%,900180 +2021-08-24,111.05000,112.50000,111.05000,111.94800,111.91000,0.66%,789000 +2021-08-25,111.62800,112.49600,110.95300,111.68500,111.64700,-0.23%,604012 +2021-08-26,111.35000,111.67500,110.85500,111.51800,111.48000,-0.15%,772240 +2021-08-27,111.99500,112.44100,111.23000,111.64500,111.60700,0.11%,644052 +2021-08-30,112.01800,113.75800,111.77800,112.34500,112.30700,0.63%,777056 +2021-08-31,112.11500,112.87800,111.15300,112.67800,112.64000,0.30%,1404780 +2021-09-01,112.14000,112.96500,111.54300,112.74300,112.70500,0.06%,1026852 +2021-09-02,113.21500,113.95100,111.93000,112.59300,112.55500,-0.13%,1034912 +2021-09-03,113.80000,115.89800,112.75000,113.98000,113.94200,1.23%,1376100 +2021-09-07,113.67000,113.94000,111.80000,111.95800,111.92000,-1.77%,1583128 +2021-09-08,111.88800,114.00000,111.13000,113.50500,113.46700,1.38%,1253796 +2021-09-09,113.74800,113.97900,111.99800,112.03500,111.99700,-1.30%,645508 +2021-09-10,112.40800,112.98000,111.13400,112.84000,112.80200,0.72%,1123880 +2021-09-13,113.44300,113.44300,109.01600,110.14300,110.10500,-2.39%,1039624 +2021-09-14,110.97000,111.14300,109.56300,110.36800,110.33000,0.20%,840276 +2021-09-15,110.13800,111.65300,109.82800,111.25800,111.22000,0.81%,749100 +2021-09-16,111.38500,111.38500,109.91000,110.68800,110.65000,-0.51%,672112 +2021-09-17,110.39000,110.43000,108.84800,109.15000,109.11300,-1.39%,1925968 +2021-09-20,108.06000,108.60000,106.56500,107.47500,107.43900,-1.53%,1374648 +2021-09-21,108.43000,108.96500,106.67800,106.68800,106.65200,-0.73%,877808 +2021-09-22,107.10100,109.05800,106.25300,108.44000,108.40300,1.64%,1575076 +2021-09-23,108.69500,111.05500,108.46000,109.83500,109.79800,1.29%,2155612 +2021-09-24,109.79300,110.45500,109.12000,109.84500,109.80800,0.01%,1220316 +2021-09-27,109.36300,109.58100,107.24500,107.87000,107.83400,-1.80%,1449440 +2021-09-28,107.46300,107.81500,104.77000,106.00000,105.96400,-1.73%,1232952 +2021-09-29,106.23500,106.33100,104.82000,105.57500,105.53900,-0.40%,804744 +2021-09-30,105.67500,107.03800,103.29500,103.32800,103.29300,-2.13%,939392 +2021-10-01,103.46800,104.60900,102.17000,104.22000,104.18500,0.86%,731060 +2021-10-04,103.71500,103.71500,101.21300,102.14500,102.11100,-1.99%,779856 +2021-10-05,102.88800,104.99800,102.81800,103.74000,103.70500,1.56%,1472916 +2021-10-06,103.07500,103.66500,101.48500,103.66000,103.62500,-0.08%,932080 +2021-10-07,104.86000,106.14600,103.59300,103.72000,103.68500,0.06%,917324 +2021-10-08,103.64800,104.23500,102.50000,102.64800,102.61300,-1.03%,623504 +2021-10-11,102.33800,103.07800,100.94800,101.00000,100.96600,-1.61%,856268 +2021-10-12,101.57000,102.04600,100.21300,100.46000,100.42600,-0.53%,763984 +2021-10-13,100.54500,101.39800,99.61400,100.27500,100.24100,-0.18%,974388 +2021-10-14,100.81300,101.62800,99.87500,100.32500,100.29100,0.05%,880908 +2021-10-15,100.73800,101.18900,99.39000,99.57800,99.54400,-0.74%,853204 +2021-10-18,99.10000,99.34600,98.02500,99.17500,99.14200,-0.40%,1198428 +2021-10-19,99.76800,101.75300,99.75000,100.55000,100.51600,1.39%,780312 +2021-10-20,101.06800,103.15000,100.70500,102.65000,102.61500,2.09%,1073356 +2021-10-21,102.87500,104.05500,102.53000,102.89000,102.85500,0.23%,541484 +2021-10-22,102.75000,104.35800,102.50000,104.25500,104.22000,1.33%,769028 +2021-10-25,104.63000,104.63000,103.13500,103.73800,103.70300,-0.50%,1053812 +2021-10-26,104.89800,104.89800,102.73300,104.13500,104.10000,0.38%,655556 +2021-10-27,103.98500,103.98500,102.36800,102.98800,102.95300,-1.10%,707272 +2021-10-28,103.38500,104.71000,102.96000,104.18500,104.15000,1.16%,648240 +2021-10-29,104.10800,104.96800,103.30500,104.23000,104.19500,0.04%,871320 +2021-11-01,104.29800,106.12500,104.05300,105.48500,105.44900,1.20%,1025388 +2021-11-02,105.49800,105.83800,104.69500,105.16000,105.12500,-0.31%,724008 +2021-11-03,105.19800,105.89800,104.06500,105.63000,105.59400,0.45%,612384 +2021-11-04,105.41300,105.90000,104.62300,105.16500,105.13000,-0.44%,611944 +2021-11-05,104.87300,106.50000,104.87300,106.05500,106.01900,0.85%,661396 +2021-11-08,106.81800,108.04000,106.02600,107.90300,107.86600,1.74%,619764 +2021-11-09,107.97300,108.72500,107.45000,108.40800,108.37100,0.47%,431588 +2021-11-10,108.27500,108.94800,107.77000,108.53000,108.49300,0.11%,776468 +2021-11-11,107.31300,107.31300,102.27100,102.71000,102.67500,-5.36%,1414908 +2021-11-12,102.71000,104.71000,102.17000,104.43000,104.39500,1.67%,894144 +2021-11-15,105.10500,105.71900,103.83600,104.11000,104.07500,-0.31%,771324 +2021-11-16,104.62300,105.12300,103.79300,103.92800,103.89200,-0.17%,830168 +2021-11-17,104.15300,104.59000,101.95500,102.14500,102.11100,-1.72%,932312 +2021-11-18,102.12800,102.12800,99.33000,101.22300,101.18800,-0.90%,1582444 +2021-11-19,101.59000,101.91300,100.73800,101.26800,101.23300,0.04%,2348436 +2021-11-22,100.97500,101.40800,100.27000,100.71800,100.68400,-0.54%,850992 +2021-11-23,100.52000,101.13300,98.90500,99.61000,99.57600,-1.10%,992584 +2021-11-24,98.97300,99.40800,97.35500,97.71000,97.67700,-1.91%,1308468 +2021-11-26,96.75800,97.00800,94.71500,94.98500,94.95300,-2.79%,1112792 +2021-11-29,96.04000,97.41800,95.24500,95.29800,95.26500,0.33%,1817424 +2021-11-30,94.71800,95.76800,93.24800,94.11800,94.08600,-1.24%,2278324 +2021-12-01,95.42500,96.32500,93.35800,93.38300,93.35100,-0.78%,1120888 +2021-12-02,93.30300,94.86100,92.19500,94.48800,94.45600,1.18%,2011180 +2021-12-03,94.58800,98.72500,93.50800,97.89000,97.85700,3.60%,3725848 +2021-12-06,98.16500,100.56500,97.34000,99.99300,99.95900,2.15%,1355492 +2021-12-07,100.55000,102.30600,100.34700,101.54300,101.50800,1.55%,1183852 +2021-12-08,101.53800,103.95700,101.53800,103.73300,103.69800,2.16%,1588848 +2021-12-09,103.10500,104.08900,102.10800,102.10800,102.07300,-1.57%,772900 +2021-12-10,102.74300,102.74300,99.23000,99.89500,99.86100,-2.17%,1517408 +2021-12-13,99.68000,100.03500,98.36300,98.58800,98.55400,-1.31%,2432304 +2021-12-14,98.24300,100.89000,97.80500,98.08300,98.04900,-0.51%,1714000 +2021-12-15,98.15000,100.66800,97.05800,100.13800,100.10400,2.10%,1304360 +2021-12-16,100.51000,102.11500,98.11300,98.71800,98.68400,-1.42%,2020080 +2021-12-17,98.35000,100.00500,97.13900,98.36800,98.33400,-0.35%,2197464 +2021-12-20,97.48000,97.78800,96.14000,97.43300,97.40000,-0.95%,1620420 +2021-12-21,97.55800,99.35800,97.51500,98.94800,98.91400,1.55%,2317132 +2021-12-22,99.04500,101.19300,99.04500,101.15500,101.12100,2.23%,1037264 +2021-12-23,101.87500,103.35500,101.04000,102.80300,102.76800,1.63%,845752 +2021-12-27,103.07800,105.10000,103.07800,105.00800,104.97200,2.14%,783020 +2021-12-28,105.09500,105.61000,104.76500,105.10300,105.06700,0.09%,599068 +2021-12-29,105.29000,105.87400,104.71500,105.17000,105.13500,0.06%,637616 +2021-12-30,105.31300,106.94800,105.10300,106.00500,105.96900,0.79%,649984 +2021-12-31,105.54300,106.12500,104.65500,104.73500,104.70000,-1.20%,606280 +2022-01-03,107.04000,107.40800,104.61300,105.40000,105.36400,0.63%,1389836 +2022-01-04,105.63800,106.23500,104.20500,104.25000,104.21500,-1.09%,794604 +2022-01-05,104.38000,105.65800,102.51000,102.62000,102.58500,-1.56%,727900 +2022-01-06,102.07000,103.69500,101.07000,102.68300,102.64800,0.06%,1206472 +2022-01-07,102.25800,103.65300,101.61100,102.16000,102.12600,-0.51%,1232428 +2022-01-10,101.84000,104.12300,100.80500,104.02300,103.98700,1.82%,2408164 +2022-01-11,103.73300,105.61000,102.96000,105.57300,105.53700,1.49%,1569852 +2022-01-12,105.68800,105.96800,103.64800,105.17500,105.14000,-0.38%,1387616 +2022-01-13,105.35300,106.28800,103.90500,104.03300,103.99700,-1.09%,2314820 +2022-01-14,103.71300,104.10000,101.15800,102.63000,102.59500,-1.35%,3040692 +2022-01-18,101.42500,101.68300,99.12500,99.96800,99.93400,-2.59%,1834128 +2022-01-19,100.01800,100.75400,99.28500,99.53800,99.50400,-0.43%,2390132 +2022-01-20,99.90300,101.00000,98.12500,98.38500,98.35900,-1.16%,1192072 +2022-01-21,98.23800,98.91200,96.97800,97.07500,97.05000,-1.33%,965720 +2022-01-24,95.25000,98.64500,92.86300,98.32800,98.30200,1.29%,2440336 +2022-01-25,97.13800,98.87800,96.15500,97.39800,97.37200,-0.95%,1504036 +2022-01-26,98.06000,99.44300,94.62000,95.59000,95.56500,-1.86%,1408548 +2022-01-27,96.24800,97.01800,94.11500,94.86500,94.84000,-0.76%,1091652 +2022-01-28,94.90000,96.35500,93.59400,96.30000,96.27500,1.51%,1260156 +2022-01-31,95.90800,99.72100,95.90800,99.57500,99.54900,3.40%,1618428 +2022-02-01,99.23300,99.82500,98.16300,99.16800,99.14200,-0.41%,997832 +2022-02-02,98.95500,99.72000,98.07300,99.39800,99.37200,0.23%,993092 +2022-02-03,98.19500,99.12300,97.25300,97.70800,97.68200,-1.70%,971120 +2022-02-04,97.16000,97.99300,95.83000,97.16500,97.14000,-0.56%,894924 +2022-02-07,97.06000,97.81300,96.61500,96.72500,96.70000,-0.45%,706876 +2022-02-08,98.33000,101.47300,97.30900,101.26800,101.24100,4.70%,1660740 +2022-02-09,101.79000,102.71300,101.37300,101.70800,101.68100,0.43%,1298240 +2022-02-10,100.61500,101.98100,100.16300,100.67300,100.64600,-1.02%,624120 +2022-02-11,100.05500,101.17800,98.42500,98.50000,98.47400,-2.16%,807896 +2022-02-14,98.36300,99.07300,97.31800,97.83800,97.81200,-0.67%,661184 +2022-02-15,99.93500,100.59800,98.66900,99.48800,99.46200,1.69%,916664 +2022-02-16,98.83800,100.75500,98.39800,100.32300,100.29600,0.84%,1087404 +2022-02-17,99.81000,99.81000,97.01800,97.23800,97.21200,-3.08%,938676 +2022-02-18,96.95800,98.70400,96.77800,97.24500,97.22000,0.01%,1039896 +2022-02-22,97.11300,99.25500,96.69100,98.66500,98.63900,1.46%,1270416 +2022-02-23,99.25000,100.73800,98.57400,98.86300,98.83700,0.20%,1341684 +2022-02-24,96.72500,100.27800,95.15500,99.91500,99.88900,1.06%,1550764 +2022-02-25,100.17000,102.82800,99.24800,102.72300,102.69600,2.81%,1047328 +2022-02-28,101.77000,102.84800,100.98500,102.25500,102.22800,-0.46%,1299236 +2022-03-01,102.00500,103.44600,101.05500,102.82500,102.79800,0.56%,1586684 +2022-03-02,103.46500,104.67500,102.40400,103.93300,103.90500,1.08%,1640756 +2022-03-03,103.93300,104.81300,103.12500,104.28500,104.25800,0.34%,1272180 +2022-03-04,103.19800,107.66800,102.50500,106.13500,106.10700,1.77%,2552988 +2022-03-07,104.94500,105.11000,99.41900,100.30300,100.27600,-5.49%,2291072 +2022-03-08,99.89000,100.35300,95.07800,95.09800,95.07300,-5.19%,1970576 +2022-03-09,96.53000,97.34300,95.42000,96.68300,96.65700,1.67%,1633976 +2022-03-10,95.08500,96.89000,95.04600,96.32500,96.30000,-0.37%,1014292 +2022-03-11,97.35500,97.54000,94.91300,94.99000,94.96500,-1.39%,1440160 +2022-03-14,96.09000,96.26500,94.21800,95.45300,95.42800,0.49%,1099644 +2022-03-15,96.88800,97.66800,95.61800,97.61800,97.59200,2.27%,952340 +2022-03-16,98.43800,101.99000,98.43800,101.78000,101.75300,4.26%,1250616 +2022-03-17,101.19000,105.39400,101.19000,104.45500,104.42800,2.63%,1307108 +2022-03-18,104.67500,105.63800,103.85800,105.32800,105.30000,0.84%,1845316 +2022-03-21,104.70000,105.36800,103.85000,104.51800,104.49000,-0.77%,1205480 +2022-03-22,104.53800,105.00000,104.02800,104.65300,104.62500,0.13%,948184 +2022-03-23,104.09800,104.09800,101.53800,101.78000,101.75300,-2.75%,1138648 +2022-03-24,102.10800,103.12300,101.33800,102.98500,102.95800,1.18%,1308836 +2022-03-25,103.13300,103.22500,101.39800,102.10300,102.07600,-0.86%,711988 +2022-03-28,102.23500,103.25500,101.16500,103.18800,103.16100,1.06%,742340 +2022-03-29,104.35500,105.31500,103.25800,104.40300,104.37500,1.18%,1307476 +2022-03-30,104.01300,105.55800,104.01300,105.35000,105.32300,0.91%,639704 +2022-03-31,105.00000,106.40500,104.39800,104.39800,104.37000,-0.90%,1089964 +2022-04-01,104.61000,107.10800,104.25300,107.10500,107.07700,2.59%,1650388 +2022-04-04,107.24800,107.47100,104.06000,104.33000,104.30300,-2.59%,801500 +2022-04-05,104.01500,105.64500,104.01500,105.13000,105.10300,0.77%,987924 +2022-04-06,104.86800,105.43800,103.34300,104.90500,104.87800,-0.21%,836428 +2022-04-07,104.56800,106.09000,103.55000,103.99500,103.96800,-0.87%,1875664 +2022-04-08,103.43500,104.24600,100.93600,102.86300,102.83600,-1.09%,1483000 +2022-04-11,102.39300,103.26500,101.57500,101.74000,101.71300,-1.09%,937408 +2022-04-12,101.54500,102.93800,100.44000,100.71300,100.68600,-1.01%,879608 +2022-04-13,100.46800,101.34500,100.10500,101.15300,101.12600,0.44%,805244 +2022-04-14,101.42500,101.78300,99.52500,99.90500,99.87900,-1.23%,870788 +2022-04-18,99.53500,99.79500,98.06800,98.80500,98.77900,-1.10%,622616 +2022-04-19,99.01500,103.05500,99.01500,102.69300,102.66600,3.94%,866836 +2022-04-20,103.40500,105.06300,103.16400,104.64500,104.61800,1.90%,878532 +2022-04-21,105.31800,105.31800,102.17000,102.36300,102.33600,-2.18%,688916 +2022-04-22,101.66800,101.66800,97.54800,97.72800,97.70200,-4.53%,1501204 +2022-04-25,97.48800,98.96300,96.24000,98.51500,98.48900,0.81%,1233868 +2022-04-26,97.63300,98.17800,95.63300,95.67000,95.64500,-2.89%,862432 +2022-04-27,95.92500,96.69800,94.17300,94.34500,94.32000,-1.38%,807308 +2022-04-28,94.81500,94.81500,91.90500,93.29000,93.26600,-1.12%,1025676 +2022-04-29,92.92000,93.25300,90.04400,90.26000,90.23600,-3.25%,1364708 +2022-05-02,90.54500,90.93600,87.23500,89.26000,89.23700,-1.11%,1337604 +2022-05-03,89.68500,89.94300,88.40500,88.52300,88.49900,-0.83%,949756 +2022-05-04,88.29500,90.92000,87.10500,90.62000,90.59600,2.37%,1139760 +2022-05-05,90.19800,90.19800,86.00600,86.97300,86.95000,-4.02%,1037500 +2022-05-06,86.25000,86.48500,83.73300,84.38800,84.36500,-2.97%,1497648 +2022-05-09,83.32800,83.36800,77.63300,77.90300,77.88200,-7.68%,2072292 +2022-05-10,78.71500,80.17100,77.35800,79.25800,79.23700,1.74%,1854260 +2022-05-11,78.90800,81.97500,78.89000,79.02000,78.99900,-0.30%,1850036 +2022-05-12,78.79300,80.20500,77.74400,79.41500,79.39400,0.50%,1385592 +2022-05-13,79.94000,82.21600,79.94000,81.94800,81.92600,3.19%,1349160 +2022-05-16,81.50000,82.29300,81.16500,81.97800,81.95600,0.04%,1182348 +2022-05-17,83.56800,85.16800,83.47000,85.06300,85.04000,3.76%,1801392 +2022-05-18,83.91300,84.69900,83.23000,83.44000,83.41800,-1.91%,2027016 +2022-05-19,82.89300,84.92300,82.89300,84.67000,84.64800,1.47%,1702468 +2022-05-20,85.07800,85.67000,83.62600,85.30300,85.28000,0.75%,1455736 +2022-05-23,85.91300,86.33500,83.59000,84.68000,84.65800,-0.73%,1506988 +2022-05-24,84.34300,85.63900,83.24000,85.26300,85.24000,0.69%,1410408 +2022-05-25,84.71800,85.72800,84.24300,84.96000,84.93800,-0.36%,1397292 +2022-05-26,85.30800,86.85500,84.85300,85.92800,85.90500,1.14%,1880472 +2022-05-27,88.16500,88.34300,86.02300,88.04300,88.02000,2.46%,1806516 +2022-05-31,87.57300,87.99800,86.45300,87.68500,87.66200,-0.41%,4379560 +2022-06-01,88.08500,88.51300,84.96000,85.80300,85.78000,-2.15%,1546576 +2022-06-02,85.90800,88.22300,84.73500,88.20300,88.17900,2.80%,1516400 +2022-06-03,86.82000,88.50500,85.33800,85.56800,85.54500,-2.99%,1926204 +2022-06-06,86.62500,87.02500,85.88000,86.15300,86.13000,0.68%,938716 +2022-06-07,85.45300,87.14300,85.34300,86.87800,86.85500,0.84%,1013816 +2022-06-08,86.40000,87.02400,85.96800,86.01500,85.99300,-0.99%,766812 +2022-06-09,85.05500,85.78600,84.20000,84.26800,84.24600,-2.03%,1022896 +2022-06-10,82.84500,83.83500,82.03000,83.08800,83.06600,-1.40%,1163144 +2022-06-13,81.44500,81.46300,79.72800,80.03800,80.01700,-3.67%,1094088 +2022-06-14,79.70800,80.03500,78.43600,78.73000,78.70900,-1.63%,1454356 +2022-06-15,79.56300,80.43000,77.89500,78.83500,78.81400,0.13%,1138464 +2022-06-16,76.07800,76.67500,74.33500,76.29000,76.27000,-3.23%,2272040 +2022-06-17,76.72500,78.24600,76.23500,76.23500,76.21500,-0.07%,1963700 +2022-06-21,77.25500,77.25500,75.50400,75.99300,75.97300,-0.32%,1157484 +2022-06-22,74.82500,76.33800,74.60500,75.35000,75.33000,-0.85%,2067772 +2022-06-23,75.43000,77.06800,75.43000,76.92800,76.90700,2.09%,1833792 +2022-06-24,77.83000,80.95300,77.17800,80.87300,80.85100,5.13%,2157368 +2022-06-27,80.90800,81.21500,79.76600,80.51800,80.49700,-0.44%,1439796 +2022-06-28,80.85800,81.39000,78.35500,78.52000,78.50000,-2.48%,1338752 +2022-06-29,78.75000,79.52300,77.86000,79.42800,79.40700,1.16%,943804 +2022-06-30,78.35800,79.24800,77.67000,78.28000,78.26000,-1.45%,1628676 +2022-07-01,78.35800,80.17300,78.11500,79.62800,79.60700,1.72%,1120980 +2022-07-05,78.81500,79.25500,77.01300,78.97300,78.95200,-0.82%,1137224 +2022-07-06,78.85800,79.44500,77.74800,78.15000,78.13000,-1.04%,1096492 +2022-07-07,78.23300,79.32300,77.60400,79.26300,79.24200,1.42%,1684976 +2022-07-08,78.17000,78.97100,77.52000,77.89300,77.87200,-1.73%,1392104 +2022-07-11,77.48300,77.72300,75.71800,76.14000,76.12000,-2.25%,1150884 +2022-07-12,75.85500,76.60800,74.23000,74.29500,74.27600,-2.42%,1546492 +2022-07-13,73.04300,73.39500,71.74800,73.04300,73.02300,-1.69%,1277136 +2022-07-14,72.34300,72.45000,71.00300,72.12500,72.10600,-1.26%,1051004 +2022-07-15,72.50000,73.55300,71.92500,73.37800,73.35800,1.74%,1257888 +2022-07-18,73.73800,74.30500,72.88200,73.53500,73.51600,0.21%,1577164 +2022-07-19,74.76300,76.01000,74.26500,75.77500,75.75500,3.05%,1158952 +2022-07-20,75.74800,77.17500,75.74800,76.77800,76.75700,1.32%,1048524 +2022-07-21,77.15500,79.06000,76.87000,78.97000,78.94900,2.85%,879636 +2022-07-22,78.99800,79.75800,77.87800,78.36000,78.34000,-0.77%,774996 +2022-07-25,78.60300,78.82300,77.95000,78.42800,78.40700,0.09%,692284 +2022-07-26,78.57500,78.57500,77.52000,77.71300,77.70000,-0.91%,974428 +2022-07-27,78.17300,79.84000,78.17300,79.64000,79.62700,2.48%,1010148 +2022-07-28,80.38000,82.27800,79.03300,81.60800,81.59400,2.47%,928384 +2022-07-29,81.57300,82.35300,80.94500,81.75000,81.73700,0.17%,1170880 +2022-08-01,81.22000,82.29800,80.94500,81.34800,81.33400,-0.49%,1165204 +2022-08-02,80.99300,82.43300,80.40300,81.20300,81.18900,-0.18%,774328 +2022-08-03,81.65500,83.09800,81.25000,82.28500,82.27100,1.33%,815820 +2022-08-04,82.24000,82.59300,81.32000,81.86800,81.85400,-0.51%,722788 +2022-08-05,81.30800,82.75500,81.30800,82.72800,82.71400,1.05%,590760 +2022-08-08,83.44300,83.66500,82.88000,83.41800,83.40400,0.83%,645288 +2022-08-09,83.35300,83.49500,81.25500,81.40800,81.39400,-2.41%,789480 +2022-08-10,82.81300,83.11600,81.93500,83.06000,83.04600,2.03%,1202144 +2022-08-11,83.75800,84.29000,82.04800,82.18500,82.17100,-1.05%,1080344 +2022-08-12,82.75500,83.54500,82.13500,83.51800,83.50400,1.62%,589616 +2022-08-15,83.09500,84.39300,82.86800,83.33500,83.32100,-0.22%,581268 +2022-08-16,82.76500,84.36000,82.28000,84.31800,84.30400,1.18%,888484 +2022-08-17,83.69000,84.31300,82.18300,82.26800,82.25400,-2.43%,1087016 +2022-08-18,82.26800,82.76800,81.05600,81.74300,81.72900,-0.64%,789344 +2022-08-19,81.34300,81.56800,80.15000,80.67300,80.65900,-1.31%,1153332 +2022-08-22,79.75300,80.13300,78.29500,78.60500,78.59200,-2.56%,949812 +2022-08-23,78.25000,78.25000,77.21000,77.83000,77.81700,-0.99%,729512 +2022-08-24,77.48300,78.06400,76.62300,77.45300,77.44000,-0.48%,1830736 +2022-08-25,78.16300,78.59100,77.21500,78.50800,78.49500,1.36%,1320824 +2022-08-26,78.50000,78.70900,74.13800,74.14300,74.13000,-5.56%,1249164 +2022-08-29,73.05500,73.52900,72.13400,72.82500,72.81300,-1.78%,1509784 +2022-08-30,72.83000,73.38500,71.92500,72.06500,72.05300,-1.04%,1733704 +2022-08-31,72.82800,73.32800,71.40100,71.86000,71.84800,-0.28%,2184784 +2022-09-01,71.50800,75.27300,70.75800,75.03000,75.01800,4.41%,3458472 +2022-09-02,75.55500,75.85000,73.59100,73.88300,73.87000,-1.53%,1748788 +2022-09-06,74.21500,74.98300,73.59000,74.04500,74.03300,0.22%,1054140 +2022-09-07,74.36000,77.02800,74.34600,76.52800,76.51500,3.35%,1600616 +2022-09-08,75.73800,77.63800,75.05300,76.97500,76.96200,0.58%,1270196 +2022-09-09,77.16300,78.74500,76.64500,78.67500,78.66200,2.21%,923692 +2022-09-12,78.81300,79.72800,78.81300,79.69500,79.68200,1.30%,767516 +2022-09-13,77.57800,78.00000,76.28800,76.39300,76.38000,-4.14%,1096052 +2022-09-14,76.23000,76.59100,75.26300,75.72500,75.71300,-0.87%,1052860 +2022-09-15,75.78300,77.20800,74.68600,74.99000,74.97800,-0.97%,1001940 +2022-09-16,74.35500,74.35500,72.71400,72.86300,72.85100,-2.84%,1311292 +2022-09-19,72.33800,72.81500,71.04300,72.58800,72.57600,-0.38%,1378592 +2022-09-20,71.78300,72.40300,70.46800,70.88300,70.87100,-2.35%,1180664 +2022-09-21,70.97500,71.50300,69.08800,69.09300,69.08100,-2.53%,811600 +2022-09-22,68.45800,68.83800,67.88500,68.54800,68.53600,-0.79%,1352484 +2022-09-23,67.96300,69.12000,67.51000,68.92000,68.90900,0.54%,1591376 +2022-09-26,68.50800,68.95500,66.33800,67.25000,67.23900,-2.42%,1576356 +2022-09-27,67.90800,67.99800,65.77300,65.95300,65.94200,-1.93%,1418004 +2022-09-28,66.33500,67.74300,65.72800,67.27800,67.26600,2.01%,1689640 +2022-09-29,66.60500,67.80800,65.91300,67.35000,67.33900,0.11%,1025532 +2022-09-30,67.54000,68.63500,65.92000,65.97500,65.96400,-2.04%,1601616 +2022-10-03,67.07800,68.81500,66.41900,68.31500,68.30400,3.55%,1353972 +2022-10-04,68.88800,69.89300,68.70500,69.89300,69.88100,2.31%,1606588 +2022-10-05,69.15500,69.81000,68.61400,69.36500,69.35400,-0.76%,956564 +2022-10-06,69.24500,69.73000,67.13600,67.38300,67.37100,-2.86%,1134408 +2022-10-07,66.58300,66.65500,65.01300,65.59800,65.58700,-2.65%,1114656 +2022-10-10,65.91300,65.91300,64.31000,64.41300,64.40200,-1.81%,944024 +2022-10-11,64.38500,65.47500,63.57000,64.08000,64.06900,-0.52%,1411856 +2022-10-12,62.48000,63.46800,61.80800,63.20000,63.19000,-1.37%,1750860 +2022-10-13,61.57300,64.75900,61.05400,63.81000,63.80000,0.97%,1937116 +2022-10-14,64.60500,65.13300,62.02500,62.16800,62.15700,-2.57%,1572356 +2022-10-17,63.21500,65.77500,62.58300,65.02800,65.01700,4.60%,1434316 +2022-10-18,66.91000,67.45800,64.44100,64.61800,64.60700,-0.63%,1185600 +2022-10-19,64.48500,64.92800,63.66800,64.12000,64.10900,-0.77%,1263420 +2022-10-20,64.23000,64.85000,63.56300,63.92500,63.91400,-0.30%,1201556 +2022-10-21,64.00500,65.13000,62.64500,64.99800,64.98700,1.68%,957740 +2022-10-24,65.59500,65.65600,64.25500,64.64500,64.63400,-0.54%,1003208 +2022-10-25,64.67800,66.61300,64.67800,66.31500,66.30400,2.58%,1082332 +2022-10-26,66.81500,68.87400,66.54500,68.56800,68.55600,3.40%,1606096 +2022-10-27,68.71500,68.71500,67.17500,67.30800,67.29600,-1.84%,876336 +2022-10-28,67.23500,68.98300,67.03000,68.85500,68.84400,2.30%,926072 +2022-10-31,67.98000,69.11000,67.98000,68.34800,68.33600,-0.74%,856632 +2022-11-01,69.08800,70.01000,68.91800,69.75000,69.73900,2.05%,1176312 +2022-11-02,69.51000,70.57800,67.60800,67.60800,67.59600,-3.07%,2009304 +2022-11-03,66.84500,66.84500,64.32000,66.39000,66.37900,-1.80%,1059512 +2022-11-04,67.54800,68.03000,66.45600,67.65500,67.64400,1.91%,1183788 +2022-11-07,68.22800,68.22800,66.79300,67.64300,67.63100,-0.02%,854508 +2022-11-08,67.86800,69.11300,66.87000,68.37800,68.36600,1.09%,919396 +2022-11-09,68.15800,68.69000,67.65600,68.39300,68.38100,0.02%,1366680 +2022-11-10,71.54300,75.63000,71.14300,75.50800,75.49500,10.40%,1849232 +2022-11-11,76.10500,81.96600,75.69600,81.08000,81.06700,7.38%,4078176 +2022-11-14,80.47500,81.01300,78.58300,78.62500,78.61200,-3.03%,1642412 +2022-11-15,78.77000,79.86500,78.15500,78.94500,78.93200,0.41%,1265496 +2022-11-16,79.16000,79.67800,77.43300,77.58800,77.57500,-1.72%,1254096 +2022-11-17,75.94000,76.71800,75.36300,75.75000,75.73800,-2.37%,1116344 +2022-11-18,77.26800,77.27000,75.81400,76.85000,76.83700,1.45%,886804 +2022-11-21,76.18300,77.55800,75.93000,76.79000,76.77700,-0.08%,1042928 +2022-11-22,76.82300,77.59000,75.71900,77.30800,77.29500,0.67%,831332 +2022-11-23,77.50300,78.52000,77.33000,78.27500,78.26200,1.25%,678320 +2022-11-25,78.75300,78.92500,77.31400,78.59500,78.58200,0.41%,477464 +2022-11-28,78.24300,79.26600,76.86300,77.08300,77.07000,-1.92%,935836 +2022-11-29,76.96500,77.95000,76.66800,76.86000,76.84700,-0.29%,1218980 +2022-11-30,79.46300,79.46300,76.47100,79.08800,79.07500,2.90%,4775912 +2022-12-01,80.23300,82.21500,79.93800,81.65500,81.64200,3.25%,1270540 +2022-12-02,80.29600,81.52500,80.29600,80.58000,80.56700,-1.32%,1153896 +2022-12-05,79.55000,80.50900,78.61800,80.39000,80.37700,-0.24%,1237592 +2022-12-06,80.18500,80.81300,77.52300,78.27500,78.26200,-2.63%,1335708 +2022-12-07,78.50300,79.93300,78.12300,78.64500,78.63200,0.47%,1074496 +2022-12-08,78.63500,80.36100,77.94700,79.85800,79.84400,1.54%,1373680 +2022-12-09,78.14000,81.90800,76.25100,77.36800,77.35500,-3.12%,3266328 +2022-12-12,77.75500,79.21800,77.17800,78.53000,78.51700,1.50%,1991872 +2022-12-13,81.11300,82.97000,80.07300,82.45800,82.44400,5.00%,2009080 +2022-12-14,81.17000,83.69800,80.43300,81.21500,81.20200,-1.51%,2658336 +2022-12-15,80.51000,81.83800,79.97500,81.02500,81.01200,-0.23%,2007788 +2022-12-16,79.96500,80.42800,78.87600,79.46500,79.45200,-1.93%,1983088 +2022-12-19,79.18000,79.52500,78.71000,79.06500,79.05200,-0.50%,851564 +2022-12-20,78.86000,80.08000,78.22300,79.97300,79.95900,1.15%,987560 +2022-12-21,80.70300,82.87000,80.65500,82.17300,82.15900,2.75%,1266820 +2022-12-22,82.05500,82.80800,80.65800,82.70800,82.69400,0.65%,1154060 +2022-12-23,82.39500,83.27300,82.00800,83.18300,83.16900,0.57%,936744 +2022-12-27,83.41000,84.05000,82.57300,83.36000,83.34600,0.21%,896844 +2022-12-28,83.37000,84.02300,82.07000,82.09800,82.08400,-1.51%,612524 +2022-12-29,82.82800,84.48300,82.47600,83.59500,83.58100,1.82%,560444 +2022-12-30,83.00000,83.58300,81.78500,82.66800,82.65400,-1.11%,1027780 +2023-01-03,83.47800,84.69300,82.11300,83.17000,83.15600,0.61%,1078480 +2023-01-04,84.56000,85.49800,83.92000,85.39300,85.37800,2.67%,1176352 +2023-01-05,84.57500,85.25300,84.15500,84.84000,84.82600,-0.65%,1044688 +2023-01-06,85.74500,86.97500,83.47000,86.29300,86.27800,1.71%,1086376 +2023-01-09,86.88500,87.01000,85.24400,86.06300,86.04800,-0.27%,1486992 +2023-01-10,86.04800,86.99300,85.90300,85.96300,85.94800,-0.12%,1272872 +2023-01-11,86.92800,88.14000,86.52400,87.57800,87.56300,1.88%,1436624 +2023-01-12,88.25000,88.48300,86.59500,87.36300,87.34800,-0.25%,908824 +2023-01-13,87.03800,88.02600,86.90800,87.59800,87.58300,0.27%,824248 +2023-01-17,87.30800,87.86300,85.77800,86.33300,86.31800,-1.44%,1599740 +2023-01-18,86.48500,87.68000,84.38100,84.85500,84.84100,-1.71%,1780364 +2023-01-19,84.08800,86.21500,84.08800,85.59800,85.58300,0.88%,772332 +2023-01-20,85.67800,86.44300,84.97800,85.93300,85.92600,0.39%,1019364 +2023-01-23,85.92800,86.54000,85.41500,86.53500,86.52800,0.70%,1257644 +2023-01-24,87.00500,87.31500,85.05300,85.78800,85.78100,-0.86%,875644 +2023-01-25,84.78500,86.00300,84.44800,85.89500,85.88800,0.12%,709296 +2023-01-26,86.42000,87.36500,85.67000,87.27800,87.27100,1.61%,775800 +2023-01-27,86.69800,87.29000,86.01300,86.12000,86.11300,-1.33%,620180 +2023-01-30,85.11000,85.78800,84.65400,85.21300,85.20600,-1.05%,953848 +2023-01-31,85.65300,87.34000,84.79300,87.23300,87.22600,2.37%,1084328 +2023-02-01,87.46000,89.36800,86.85500,89.14500,89.13800,2.19%,1209132 +2023-02-02,90.02500,92.94000,89.55800,90.63300,90.62600,1.67%,2079316 +2023-02-03,89.23500,90.54500,88.53600,88.62300,88.61600,-2.22%,1045752 +2023-02-06,87.49500,88.40000,86.26300,86.61000,86.60300,-2.27%,1001648 +2023-02-07,86.14300,87.71000,85.08000,87.23500,87.22800,0.72%,861612 +2023-02-08,86.44500,87.59600,86.06000,86.11500,86.10800,-1.28%,755992 +2023-02-09,86.62000,86.62000,83.55500,83.90500,83.89900,-2.57%,937884 +2023-02-10,83.68300,84.28300,82.84000,83.78500,83.77900,-0.14%,1118948 +2023-02-13,84.10000,84.95300,83.78000,84.59800,84.59100,0.97%,962260 +2023-02-14,84.41800,85.95300,83.97300,84.39500,84.38800,-0.24%,726664 +2023-02-15,83.98500,86.65300,83.91500,86.52000,86.51300,2.52%,1464812 +2023-02-16,85.20000,86.91300,84.49000,85.93300,85.92600,-0.68%,821980 +2023-02-17,85.56500,86.62800,84.90300,86.28000,86.27300,0.40%,684392 +2023-02-21,85.53800,85.53800,83.82500,84.31000,84.30400,-2.28%,778704 +2023-02-22,84.19800,84.88900,83.19800,84.61300,84.60600,0.36%,1210472 +2023-02-23,85.00800,85.67000,83.70000,85.01500,85.00800,0.48%,1080492 +2023-02-24,83.90000,84.38800,82.05300,82.62800,82.62100,-2.81%,1157076 +2023-02-27,83.25000,84.04800,82.60800,83.07500,83.06900,0.54%,893452 +2023-02-28,82.94800,82.94800,80.64800,81.74300,81.73600,-1.60%,5298060 +2023-03-01,81.32300,82.26000,80.41300,80.89000,80.88400,-1.04%,1752868 +2023-03-02,80.25300,82.16000,80.01000,81.96500,81.95900,1.33%,1564068 +2023-03-03,86.25000,88.92000,85.53900,87.95300,87.94600,7.31%,2466392 +2023-03-06,87.75000,88.01000,86.49800,86.49800,86.49100,-1.65%,1442080 +2023-03-07,86.48300,86.57900,83.77000,84.08500,84.07900,-2.79%,1442032 +2023-03-08,83.45000,84.43300,82.67000,83.82500,83.81900,-0.31%,881488 +2023-03-09,84.39300,85.75900,83.52500,83.71000,83.70400,-0.14%,875776 +2023-03-10,83.71000,83.71000,80.65500,81.19500,81.18900,-3.00%,1200024 +2023-03-13,80.94500,83.85500,80.48300,83.49000,83.48400,2.83%,1109400 +2023-03-14,84.95500,85.38000,83.51000,84.78500,84.77800,1.55%,1078700 +2023-03-15,83.18500,84.72300,82.78500,84.65800,84.65100,-0.15%,1373272 +2023-03-16,83.83800,86.72300,82.82300,86.32300,86.31600,1.97%,1287968 +2023-03-17,86.28300,87.23500,84.26000,85.37500,85.36800,-1.10%,2188792 +2023-03-20,85.29800,86.66000,85.29800,86.12800,86.12100,0.88%,734200 +2023-03-21,86.64500,87.79500,86.25500,87.70800,87.70100,1.83%,1030156 +2023-03-22,87.49800,88.56500,86.03300,86.13300,86.12600,-1.80%,1154960 +2023-03-23,86.49000,88.19500,86.08800,86.24000,86.23300,0.12%,994656 +2023-03-24,86.26000,89.52300,85.96600,88.75500,88.74800,2.92%,1492752 +2023-03-27,89.35500,90.42000,88.81300,89.14800,89.14100,0.44%,1484160 +2023-03-28,88.75000,89.88300,88.45500,88.70000,88.69300,-0.50%,1035096 +2023-03-29,89.39500,90.86000,89.15800,90.45500,90.44800,1.98%,1245180 +2023-03-30,91.25000,92.31800,90.90600,91.86800,91.86000,1.56%,1468476 +2023-03-31,92.39800,93.47800,92.18900,93.34000,93.33300,1.60%,1498396 +2023-04-03,92.90000,93.07000,91.57000,92.09500,92.08800,-1.33%,1415692 +2023-04-04,92.21000,92.87500,91.81500,92.51500,92.50800,0.46%,1045124 +2023-04-05,92.18000,93.54800,91.36000,93.40000,93.39300,0.96%,871484 +2023-04-06,93.31800,93.49100,91.50300,93.07500,93.06800,-0.35%,1145424 +2023-04-10,92.44800,92.53300,91.53300,92.53000,92.52300,-0.59%,593756 +2023-04-11,92.85500,93.78100,92.76300,92.98500,92.97800,0.49%,614688 +2023-04-12,93.75500,94.73100,92.87100,93.22000,93.21300,0.25%,962592 +2023-04-13,93.62500,94.65100,93.20000,94.38500,94.37800,1.25%,625024 +2023-04-14,93.92800,94.69500,92.96000,93.42800,93.42000,-1.01%,762100 +2023-04-17,93.27800,93.74800,92.38400,92.87000,92.86300,-0.60%,702632 +2023-04-18,93.69000,94.67800,92.88100,94.51300,94.50500,1.77%,897736 +2023-04-19,94.33500,96.48000,94.33500,96.38500,96.37800,1.98%,803100 +2023-04-20,95.88000,96.61500,95.45300,96.32000,96.31300,-0.07%,1248616 +2023-04-21,97.05000,97.05000,95.74100,96.35000,96.34300,0.03%,849216 +2023-04-24,96.80000,97.07300,95.84500,96.37300,96.36500,0.02%,717368 +2023-04-25,96.00000,96.25500,94.50800,94.75300,94.74500,-1.68%,667944 +2023-04-26,94.27000,95.05800,93.28800,93.98800,93.98000,-0.81%,987420 +2023-04-27,93.83000,94.79000,93.15800,94.54000,94.53300,0.59%,767560 +2023-04-28,94.55000,95.66600,94.17300,95.36300,95.35500,0.87%,697488 +2023-05-01,95.06800,96.36300,95.06800,95.94300,95.93500,0.61%,421144 +2023-05-02,95.51800,96.46500,94.63500,95.56300,95.55500,-0.40%,713984 +2023-05-03,96.52500,96.70300,94.68500,95.23300,95.22500,-0.35%,901576 +2023-05-04,94.74500,95.60500,94.20300,94.81800,94.81000,-0.44%,528580 +2023-05-05,95.28800,96.65000,95.19800,96.48500,96.47800,1.76%,525928 +2023-05-08,96.10300,97.00300,95.52800,96.52800,96.52000,0.04%,733656 +2023-05-09,96.39000,96.85500,96.12600,96.32300,96.31500,-0.21%,486148 +2023-05-10,96.68800,98.80000,96.68800,97.72500,97.71700,1.46%,1043376 +2023-05-11,97.50000,98.42300,97.31800,98.02300,98.01500,0.30%,1050196 +2023-05-12,97.83300,98.41900,96.76500,97.54000,97.53200,-0.49%,1736952 +2023-05-15,97.66800,97.74400,96.79300,97.33800,97.33000,-0.21%,992108 +2023-05-16,97.10000,97.10000,96.30500,96.92800,96.92000,-0.42%,1121308 +2023-05-17,97.01500,97.01500,94.40000,96.43000,96.42300,-0.51%,1499524 +2023-05-18,96.52800,97.51600,96.46000,96.97500,96.96800,0.57%,1055804 +2023-05-19,97.15800,97.33500,96.45500,96.52500,96.51800,-0.46%,2300752 +2023-05-22,96.55500,98.71600,96.55500,97.53500,97.52700,1.05%,1267660 +2023-05-23,96.72300,96.93000,94.46800,95.01000,95.00300,-2.59%,1743948 +2023-05-24,94.66300,94.81800,93.66800,94.49300,94.48500,-0.54%,1386004 +2023-05-25,94.46300,94.80500,92.16500,92.86000,92.85300,-1.73%,1692248 +2023-05-26,92.75300,93.09800,91.69300,92.34800,92.34000,-0.55%,1703800 +2023-05-30,91.92000,92.46300,91.46300,92.05000,92.04300,-0.32%,1699904 +2023-05-31,91.72000,92.97300,91.14600,92.88300,92.87500,0.90%,5071008 +2023-06-01,92.75000,93.89000,91.81000,93.54800,93.54000,0.72%,1451072 +2023-06-02,90.03300,91.12500,89.01300,89.11800,89.11100,-4.74%,2806660 +2023-06-05,89.84800,89.96000,88.25300,88.38800,88.38100,-0.82%,1185200 +2023-06-06,88.33800,89.22900,87.55800,88.15800,88.15100,-0.26%,1014412 +2023-06-07,87.66300,87.87800,86.63800,87.69800,87.69100,-0.52%,986324 +2023-06-08,87.59500,87.65000,86.35300,87.44800,87.44100,-0.29%,1118344 +2023-06-09,87.42800,87.43000,86.09500,86.53800,86.53100,-1.04%,1182612 +2023-06-12,87.07500,89.16400,87.02900,88.99500,88.98800,2.84%,1372412 +2023-06-13,89.00300,90.10000,89.00300,89.79500,89.78800,0.90%,1038352 +2023-06-14,91.00500,92.13000,90.19100,90.68500,90.67800,0.99%,1535512 +2023-06-15,90.93300,92.50300,90.50500,91.89300,91.88500,1.33%,1209832 +2023-06-16,92.99000,93.95300,91.67000,91.85300,91.84500,-0.04%,2514044 +2023-06-20,90.80800,92.44500,90.79500,92.28300,92.27500,0.47%,985400 +2023-06-21,91.95500,92.77900,91.39600,92.67800,92.67000,0.43%,790800 +2023-06-22,92.90800,93.74300,92.58500,93.26500,93.25800,0.63%,1120480 +2023-06-23,92.95500,93.95800,92.52300,93.19500,93.18800,-0.08%,1246916 +2023-06-26,93.25000,93.93800,92.34500,93.42000,93.41300,0.24%,908240 +2023-06-27,93.56500,94.72800,92.78400,94.65300,94.64500,1.32%,916792 +2023-06-28,94.66800,95.36200,94.28600,95.12500,95.11800,0.50%,873248 +2023-06-29,94.79500,95.75900,94.79500,94.99500,94.98800,-0.14%,999216 +2023-06-30,95.99500,96.40600,94.99500,95.85800,95.85000,0.91%,839776 +2023-07-03,95.16300,95.16300,93.82000,94.35500,94.34800,-1.57%,544548 +2023-07-05,94.53300,94.65500,93.30000,94.32500,94.31800,-0.03%,1227848 +2023-07-06,93.54000,94.76000,93.25300,93.94800,93.94000,-0.40%,1385592 +2023-07-07,93.64300,94.95500,93.58800,94.59500,94.58800,0.69%,802048 +2023-07-10,94.82500,96.02000,94.78000,95.86000,95.85300,1.34%,632716 +2023-07-11,96.07800,96.55000,95.15100,95.62300,95.61500,-0.25%,675568 +2023-07-12,96.31800,97.18300,95.85300,96.84000,96.83300,1.27%,795552 +2023-07-13,96.97500,97.69500,96.50300,97.52300,97.51500,0.71%,728724 +2023-07-14,97.58300,99.44500,97.58300,99.34000,99.33200,1.86%,1159812 +2023-07-17,99.26500,99.90500,98.43800,98.49300,98.48500,-0.85%,999684 +2023-07-18,98.04000,98.79300,97.25500,98.31300,98.30500,-0.18%,906980 +2023-07-19,98.10500,99.25800,97.23500,98.71000,98.70200,0.40%,1227968 +2023-07-20,98.84800,99.46000,97.81300,97.96300,97.95500,-0.76%,792476 +2023-07-21,97.96500,98.15100,96.87500,96.90300,96.89500,-1.08%,1140932 +2023-07-24,96.98300,97.03000,95.90900,96.74000,96.73300,-0.17%,790612 +2023-07-25,96.68800,97.31100,96.09300,96.58000,96.57300,-0.17%,1016456 +2023-07-26,96.40500,97.37800,95.72800,97.36800,97.36800,0.82%,644412 +2023-07-27,97.94000,97.94000,96.98400,97.16300,97.16300,-0.21%,1046828 +2023-07-28,98.23500,98.89100,97.16000,98.36300,98.36300,1.24%,928008 +2023-07-31,98.64000,98.64000,97.22500,97.81500,97.81500,-0.56%,862860 +2023-08-01,96.94000,97.72600,96.74800,97.50300,97.50300,-0.32%,1189952 +2023-08-02,96.97500,97.54000,96.27500,96.96500,96.96500,-0.55%,1851064 +2023-08-03,95.84800,97.64300,95.84800,97.45500,97.45500,0.51%,1414420 +2023-08-04,97.44800,97.90100,97.00300,97.19800,97.19800,-0.26%,1378220 +2023-08-07,97.71300,97.71300,96.95300,97.45800,97.45800,0.27%,459936 +2023-08-08,96.68300,96.95000,94.62000,96.26500,96.26500,-1.22%,921532 +2023-08-09,96.22800,97.19000,95.47500,95.76800,95.76800,-0.52%,845884 +2023-08-10,96.23300,97.35500,94.44300,94.44300,94.44300,-1.38%,1134020 +2023-08-11,94.10000,94.20800,93.05300,93.62300,93.62300,-0.87%,1444240 +2023-08-14,93.55000,94.81000,93.55000,94.48000,94.48000,0.92%,1353800 +2023-08-15,94.19300,94.90300,93.90000,94.24800,94.24800,-0.25%,1165828 +2023-08-16,93.92300,94.83900,93.19300,93.19500,93.19500,-1.12%,1196412 +2023-08-17,93.58300,94.85500,92.01000,92.02000,92.02000,-1.26%,671028 +2023-08-18,91.66000,92.60800,91.10400,92.24000,92.24000,0.24%,1039660 +2023-08-21,92.45300,93.22300,92.02300,93.02000,93.02000,0.85%,609900 +2023-08-22,93.25500,93.49800,92.40000,92.54500,92.54500,-0.51%,620756 +2023-08-23,92.99300,94.13500,92.72800,93.39000,93.39000,0.91%,749976 +2023-08-24,93.19300,94.05500,92.28000,92.45500,92.45500,-1.00%,983752 +2023-08-25,92.52300,93.51800,91.76700,92.84500,92.84500,0.42%,749964 +2023-08-28,93.55800,94.22000,92.74300,93.34000,93.34000,0.53%,1057108 +2023-08-29,93.53500,94.65800,93.40800,94.52800,94.52800,1.27%,1036324 +2023-08-30,94.53000,95.78600,94.53000,95.21500,95.21500,0.73%,824636 +2023-08-31,94.57300,94.57300,92.16800,92.49800,92.49800,-2.85%,2200188 +2023-09-01,93.18000,93.18000,89.91600,91.17300,91.17300,-1.43%,1750228 +2023-09-05,90.87500,90.87500,88.01000,88.05300,88.05300,-3.42%,1307076 +2023-09-06,87.96500,90.10000,87.65000,89.16300,89.16300,1.26%,1775724 +2023-09-07,89.21800,89.40800,88.16800,88.43500,88.43500,-0.82%,1043088 +2023-09-08,88.27000,89.78000,86.96800,87.50300,87.50300,-1.05%,824352 +2023-09-11,87.90000,88.09900,87.29800,87.89800,87.89800,0.45%,1068616 +2023-09-12,87.63000,87.63000,86.79600,86.96000,86.96000,-1.07%,949116 +2023-09-13,86.60500,86.84300,85.57400,86.15800,86.15800,-0.92%,1109728 +2023-09-14,86.72500,86.80500,84.78300,85.03000,85.03000,-1.31%,2629524 +2023-09-15,85.05800,86.15600,84.90500,85.59000,85.59000,0.66%,1683156 +2023-09-18,85.39800,85.66300,84.32300,84.36500,84.36500,-1.43%,738324 +2023-09-19,84.21800,84.58000,83.62300,84.18000,84.18000,-0.22%,764652 +2023-09-20,84.73000,85.20500,83.97300,84.15500,84.15500,-0.03%,625504 +2023-09-21,83.72800,83.82300,82.00900,82.09800,82.09800,-2.44%,665512 +2023-09-22,82.31800,82.95300,81.54500,82.21800,82.21800,0.15%,626256 +2023-09-25,81.99800,83.46900,81.91800,82.83800,82.83800,0.75%,1168380 +2023-09-26,82.65500,82.65500,80.41800,80.51800,80.51800,-2.80%,1131172 +2023-09-27,80.54500,81.82000,78.44900,78.98000,78.98000,-1.91%,3007744 +2023-09-28,79.10000,80.07800,79.03000,79.84300,79.84300,1.09%,1927924 +2023-09-29,80.24300,81.13400,79.33300,79.50300,79.50300,-0.43%,1246104 +2023-10-02,78.79000,79.40000,77.42600,77.97500,77.97500,-1.92%,1311080 +2023-10-03,77.50000,78.52500,77.29800,78.22800,78.22800,0.32%,1178732 +2023-10-04,78.44500,79.13500,77.80800,78.71800,78.71800,0.63%,1077240 +2023-10-05,78.44300,78.44300,77.10300,77.87800,77.87800,-1.07%,919752 +2023-10-06,77.35500,78.96800,76.33800,78.36500,78.36500,0.63%,1875464 +2023-10-09,77.90000,78.69500,77.14300,77.70300,77.70300,-0.84%,1934912 +2023-10-10,77.99500,79.25300,77.53800,79.03000,79.03000,1.71%,1206796 +2023-10-11,78.87000,78.87000,76.83000,77.68800,77.68800,-1.70%,1151464 +2023-10-12,77.68800,78.99300,77.13000,77.68800,77.68800,,2189340 +2023-10-13,77.99000,81.50800,77.60300,81.38500,81.38500,4.76%,2200800 +2023-10-16,82.17000,83.07500,80.66300,82.90000,82.90000,1.86%,1686212 +2023-10-17,82.15300,83.29800,81.27500,82.50800,82.50800,-0.47%,1249076 +2023-10-18,82.58000,83.18000,81.62500,81.71300,81.71300,-0.96%,1090292 +2023-10-19,81.63000,82.91300,80.78000,80.95000,80.95000,-0.93%,947896 +2023-10-20,81.33300,81.99000,81.09500,81.11800,81.11800,0.21%,760536 +2023-10-23,81.11500,81.75300,80.54500,80.60000,80.60000,-0.64%,866156 +2023-10-24,80.25800,81.22300,80.25300,80.37800,80.37800,-0.28%,875156 +2023-10-25,79.99800,79.99800,78.41500,78.80500,78.80500,-1.96%,767640 +2023-10-26,78.57500,78.69000,76.89000,76.96500,76.96500,-2.33%,1004048 +2023-10-27,77.34000,78.14300,76.36400,76.72000,76.72000,-0.32%,703428 +2023-10-30,77.60000,77.65800,75.93500,77.38500,77.38500,0.87%,1139948 +2023-10-31,77.80300,78.14600,77.01000,77.93800,77.93800,0.71%,1283368 +2023-11-01,78.00800,79.44500,77.59300,79.23000,79.23000,1.66%,837820 +2023-11-02,79.25800,82.16600,78.62800,81.84000,81.84000,3.29%,1211920 +2023-11-03,82.75300,84.37900,82.34000,83.66000,83.66000,2.22%,1120028 +2023-11-06,83.52800,84.11800,82.91300,83.62800,83.62800,-0.04%,1180260 +2023-11-07,83.44300,83.58300,82.81500,83.43800,83.43800,-0.23%,810124 +2023-11-08,83.84300,84.91800,82.65000,83.16800,83.16800,-0.32%,693256 +2023-11-09,83.39000,83.39000,80.99000,81.42000,81.42000,-2.10%,1022532 +2023-11-10,81.70300,84.75500,80.47900,82.32000,82.32000,1.11%,715812 +2023-11-13,82.48500,83.15500,81.99300,82.64300,82.64300,0.39%,650760 +2023-11-14,84.04300,86.08300,84.04300,85.73800,85.73800,3.75%,878172 +2023-11-15,85.38300,86.50000,84.77000,85.37800,85.37800,-0.42%,1195188 +2023-11-16,86.16500,86.78000,85.02800,85.14300,85.14300,-0.28%,870572 +2023-11-17,86.01800,86.01800,83.71000,84.28000,84.28000,-1.01%,1393472 +2023-11-20,83.75000,84.66600,83.60000,84.50300,84.50300,0.26%,1433920 +2023-11-21,84.71500,86.24300,84.12500,84.34800,84.34800,-0.18%,1015164 +2023-11-22,84.97800,85.72500,84.54300,84.76000,84.76000,0.49%,709128 +2023-11-24,84.54500,84.98800,84.13000,84.83500,84.83500,0.09%,288520 +2023-11-27,84.15000,84.68800,83.66000,83.76500,83.76500,-1.26%,1438420 +2023-11-28,83.70300,84.30500,83.19500,83.58500,83.58500,-0.21%,975320 +2023-11-29,83.74000,84.37500,82.54800,82.89800,82.89800,-0.82%,1398900 +2023-11-30,82.97000,84.38000,82.21500,84.23000,84.23000,1.61%,1850820 +2023-12-01,84.15300,85.37300,83.48300,85.27000,85.27000,1.23%,871020 +2023-12-04,84.61000,85.08500,84.13800,84.58000,84.58000,-0.81%,1087388 +2023-12-05,84.28800,84.38500,82.55300,83.82300,83.82300,-0.90%,892228 +2023-12-06,84.52800,86.22800,84.24500,85.64300,85.64300,2.17%,1428600 +2023-12-07,85.70300,86.48800,85.35900,86.23800,86.23800,0.69%,1072288 +2023-12-08,86.00000,86.50100,82.69300,83.75000,83.75000,-2.89%,2311204 +2023-12-11,83.73800,84.85300,83.45300,84.84000,84.84000,1.30%,1359240 +2023-12-12,85.25800,85.77600,84.26400,85.06500,85.06500,0.27%,1039008 +2023-12-13,85.21500,89.26000,84.79000,88.90300,88.90300,4.51%,1492336 +2023-12-14,89.59300,94.56800,89.07000,91.81300,91.81300,3.27%,2863508 +2023-12-15,91.28500,91.51300,90.48500,90.80000,90.80000,-1.10%,2451620 +2023-12-18,90.86300,92.29300,90.31000,91.42000,91.42000,0.68%,1183212 +2023-12-19,91.44500,92.98600,90.81800,91.35000,91.35000,-0.08%,1513536 +2023-12-20,91.42300,91.83800,90.05000,90.08500,90.08500,-1.38%,788556 +2023-12-21,90.99000,92.35500,90.99000,92.11500,92.11500,2.25%,499428 +2023-12-22,92.79300,93.80800,92.18500,93.35000,93.35000,1.34%,824820 +2023-12-26,93.55000,94.61400,92.64500,94.24300,94.24300,0.96%,630620 +2023-12-27,94.24000,95.27900,93.84900,95.00000,95.00000,0.80%,735092 +2023-12-28,94.89800,95.62800,94.72800,94.88500,94.88500,-0.12%,599840 +2023-12-29,94.41800,95.13100,94.03300,94.61000,94.61000,-0.29%,597520 +2024-01-02,93.51800,95.23800,92.98000,93.27000,93.27000,-1.42%,726520 +2024-01-03,92.88500,92.88500,90.61300,90.97000,90.97000,-2.47%,1133832 +2024-01-04,90.81300,91.94000,90.72300,91.49500,91.49500,0.58%,641516 +2024-01-05,91.43500,92.08800,91.11800,91.48300,91.48300,-0.01%,675916 +2024-01-08,91.37800,93.41800,91.37800,93.39300,93.39300,2.09%,747792 +2024-01-09,92.88300,94.34400,92.19600,92.83300,92.83300,-0.60%,1525640 +2024-01-10,92.50000,96.24300,92.29600,96.21800,96.21800,3.65%,1353468 +2024-01-11,96.09300,96.11300,94.75500,95.13300,95.13300,-1.13%,710304 +2024-01-12,96.07800,96.88300,95.54800,95.94300,95.94300,0.85%,740804 +2024-01-16,95.30500,95.75000,94.03000,95.70500,95.70500,-0.25%,1174068 +2024-01-17,94.57500,95.96900,93.54300,94.70300,94.70300,-1.05%,749056 +2024-01-18,94.70300,96.78300,94.70300,96.43800,96.43800,1.83%,1108324 +2024-01-19,96.53000,96.97300,95.65300,96.87500,96.87500,0.45%,1308776 +2024-01-22,97.80000,98.35000,96.98800,97.00500,97.00500,0.13%,989796 +2024-01-23,97.15000,97.15000,95.86500,96.64000,96.64000,-0.38%,736180 +2024-01-24,96.91500,97.70300,94.79100,94.98300,94.98300,-1.71%,939668 +2024-01-25,96.05500,96.20500,94.43300,94.82300,94.82300,-0.17%,923904 +2024-01-26,94.75000,94.75000,92.81900,93.16000,93.16000,-1.75%,1462060 +2024-01-29,92.72500,94.83000,92.14900,94.53000,94.53000,1.47%,941900 +2024-01-30,94.44000,95.56800,93.75000,93.80000,93.80000,-0.77%,899284 +2024-01-31,94.13000,95.01800,93.10000,93.25800,93.25800,-0.58%,964820 +2024-02-01,93.67300,95.38000,93.18500,95.38000,95.38000,2.28%,1128904 +2024-02-02,94.51300,94.62300,92.99500,94.07300,94.07300,-1.37%,998236 +2024-02-05,93.40300,94.07000,92.70300,92.84000,92.84000,-1.31%,772136 +2024-02-06,93.33800,93.86000,93.01900,93.67500,93.67500,0.90%,794272 +2024-02-07,94.19300,94.70800,93.31300,93.66000,93.66000,-0.02%,1001220 +2024-02-08,93.16300,93.61000,92.11500,93.41300,93.41300,-0.26%,632668 +2024-02-09,93.33000,94.23800,92.62300,94.15000,94.15000,0.79%,654460 +2024-02-12,93.80300,95.13000,93.80300,94.75300,94.75300,0.64%,480716 +2024-02-13,93.34800,93.74500,91.22600,91.92300,91.92300,-2.99%,700984 +2024-02-14,91.97300,93.28000,90.67300,93.12300,93.12300,1.31%,853412 +2024-02-15,93.77000,94.90200,93.46000,93.64300,93.64300,0.56%,651804 +2024-02-16,93.24000,94.35800,92.96800,93.00300,93.00300,-0.68%,675620 +2024-02-20,94.41000,95.86000,93.36000,95.70000,95.70000,2.90%,1299835 +2024-02-21,95.76000,98.32000,95.20000,98.08000,98.08000,2.49%,1868532 +2024-02-22,98.08000,98.92000,97.08000,97.78000,97.78000,-0.31%,2149394 +2024-02-23,97.53000,97.92000,96.00500,96.75000,96.75000,-1.05%,1427662 +2024-02-26,96.29000,96.48000,94.31000,94.50000,94.50000,-2.33%,1215324 +2024-02-27,94.00000,94.42500,93.45000,93.74000,93.74000,-0.80%,1879458 +2024-02-28,93.74000,95.03500,93.29000,94.51000,94.51000,0.82%,1598066 +2024-02-29,94.51000,95.05000,93.43000,93.60000,93.60000,-0.96%,2355572 +2024-03-01,102.04000,102.55000,97.72000,102.19000,102.19000,9.18%,2804322 +2024-03-04,102.02000,104.07000,101.58000,102.77000,102.77000,0.57%,1758024 +2024-03-05,102.47000,103.64000,100.81000,101.42000,101.42000,-1.31%,1219764 +2024-03-06,102.82000,102.82000,101.57000,101.87000,101.87000,0.44%,1440869 +2024-03-07,102.48000,103.27000,101.89000,102.08000,102.08000,0.21%,1754087 +2024-03-08,102.00000,102.56000,101.25000,101.51000,101.51000,-0.56%,997660 +2024-03-11,101.51000,102.71000,100.78000,101.44000,101.44000,-0.07%,942482 +2024-03-12,101.06000,102.10000,100.93000,101.54000,101.54000,0.10%,751308 +2024-03-13,103.50000,103.91000,101.89000,102.36000,102.36000,0.81%,1000594 +2024-03-14,101.71000,101.94000,100.81500,101.50000,101.50000,-0.84%,1222856 +2024-03-15,99.94000,101.24000,99.90000,100.71000,100.71000,-0.78%,1283323 +2024-03-18,101.30000,101.45300,100.71000,100.82000,100.82000,0.11%,770226 +2024-03-19,102.11000,102.82000,101.17000,102.25000,102.25000,1.42%,1999369 +2024-03-20,102.50000,102.58000,100.57200,101.66000,101.66000,-0.58%,884373 +2024-03-21,101.48000,103.47000,101.33000,101.37000,101.37000,-0.29%,878501 +2024-03-22,101.00000,101.07000,99.37000,100.42000,100.42000,-0.94%,1114207 +2024-03-25,100.93000,101.21000,100.47000,100.87000,100.87000,0.45%,862408 +2024-03-26,100.95000,101.31000,99.91500,100.73000,100.73000,-0.14%,1056164 +2024-03-27,101.80000,102.03500,101.29000,101.84000,101.84000,1.10%,986336 +2024-03-28,102.17000,102.17000,101.30000,101.46000,101.46000,-0.37%,887890 +2024-04-01,101.04000,101.09000,98.89000,99.24000,99.24000,-2.19%,855092 +2024-04-02,98.79000,99.01000,97.49000,98.06000,98.06000,-1.19%,899012 +2024-04-03,98.08000,99.17500,97.78000,98.96000,98.96000,0.92%,761109 +2024-04-04,99.98000,100.85000,98.86900,99.16000,99.16000,0.20%,1342079 +2024-04-05,99.23000,99.28000,97.86000,98.60000,98.60000,-0.56%,904283 +2024-04-08,98.91000,98.91000,97.96000,98.63000,98.63000,0.03%,911731 +2024-04-09,98.89000,99.31000,98.40000,98.92000,98.92000,0.29%,888050 +2024-04-10,97.75000,98.38000,96.27000,96.50000,96.50000,-2.45%,1140022 +2024-04-11,96.58000,97.28000,96.02000,96.12000,96.12000,-0.39%,823897 +2024-04-12,95.97000,96.17000,92.88000,93.52000,93.52000,-2.70%,977998 +2024-04-15,94.14000,94.45000,91.87000,92.04000,92.04000,-1.58%,965674 +2024-04-16,91.74000,92.19000,90.13000,90.53000,90.53000,-1.64%,1183113 +2024-04-17,90.82000,90.85500,89.69000,89.86000,89.86000,-0.74%,955663 +2024-04-18,89.75000,90.81000,89.41000,90.41000,90.41000,0.61%,1575895 +2024-04-19,90.92000,90.99000,90.28000,90.42000,90.42000,0.01%,1212269 +2024-04-22,90.73000,90.98000,89.75000,90.04000,90.04000,-0.42%,912061 +2024-04-23,89.98000,92.04000,89.98000,91.68000,91.68000,1.82%,874962 +2024-04-24,91.14000,92.11500,90.15000,90.20000,90.20000,-1.61%,1004335 +2024-04-25,90.09000,90.86100,88.13000,89.93000,89.93000,-0.30%,842092 +2024-04-26,89.67000,90.13000,88.77000,88.84000,88.84000,-1.21%,1143255 +2024-04-29,89.36000,89.98000,88.87000,89.89000,89.89000,1.18%,1718220 +2024-04-30,89.06000,89.65000,88.44000,89.06000,89.06000,-0.92%,951362 +2024-05-01,89.03000,91.03000,88.81000,89.66000,89.66000,0.67%,742416 +2024-05-02,89.81000,90.05000,87.95500,89.75000,89.75000,0.10%,1259418 +2024-05-03,90.85000,91.96000,90.58000,90.64000,90.64000,0.99%,801800 +2024-05-06,91.19000,92.45500,90.39000,92.40000,92.40000,1.94%,847257 +2024-05-07,93.11000,94.34000,93.06000,93.42000,93.42000,1.10%,965595 +2024-05-08,92.85000,93.08000,91.88000,91.99000,91.99000,-1.53%,649900 +2024-05-09,92.14000,95.14000,92.14000,94.69000,94.69000,2.94%,984298 +2024-05-10,94.61000,95.23900,94.31000,94.76000,94.76000,0.07%,783053 +2024-05-13,94.72000,95.59000,92.57000,92.83000,92.83000,-2.04%,846111 +2024-05-14,94.25000,96.71000,94.16500,95.96000,95.96000,3.37%,1081446 +2024-05-15,96.55000,98.04000,96.52000,97.90000,97.90000,2.02%,776586 +2024-05-16,98.15000,98.58000,97.83000,97.90000,97.90000,,781875 +2024-05-17,98.07000,98.07000,96.55000,97.31000,97.31000,-0.60%,547018 +2024-05-20,97.29000,97.86000,96.88000,97.21000,97.21000,-0.10%,572776 +2024-05-21,96.77000,97.13000,95.30000,96.76000,96.76000,-0.46%,847867 +2024-05-22,96.37000,97.33000,95.51500,96.60000,96.60000,-0.17%,635200 +2024-05-23,96.35000,96.55000,94.26000,94.44000,94.44000,-2.24%,643198 +2024-05-24,93.79000,95.10900,93.79000,94.89000,94.89000,0.48%,691431 +2024-05-28,94.08000,94.62000,91.17000,91.68000,91.68000,-3.38%,1682035 +2024-05-29,90.62000,91.73000,90.45000,91.11000,91.11000,-0.62%,1241535 +2024-05-30,91.11000,91.52000,89.67000,90.23000,90.23000,-0.97%,1696367 +2024-05-31,96.00000,96.13000,90.79000,94.31000,94.31000,4.52%,3403030 +2024-06-03,94.33000,95.23000,92.30000,94.72000,94.72000,0.43%,1675308 +2024-06-04,94.61000,95.56000,92.90000,94.56000,94.56000,-0.17%,1269256 +2024-06-05,94.95000,94.95000,93.27000,94.23000,94.23000,-0.35%,1060188 +2024-06-06,93.80000,95.95000,93.25000,95.25000,95.25000,1.08%,1003735 +2024-06-07,94.77000,95.49000,94.29000,94.38000,94.38000,-0.91%,759106 +2024-06-10,93.61000,95.10000,92.64000,95.08000,95.08000,0.74%,2409366 +2024-06-11,94.53000,94.62000,93.24000,93.77000,93.77000,-1.38%,921342 +2024-06-12,94.61000,96.09000,93.79500,94.81000,94.81000,1.11%,1061360 +2024-06-13,94.73000,95.00000,93.00700,94.20000,94.20000,-0.64%,680053 +2024-06-14,93.60000,93.74000,92.76500,93.47000,93.47000,-0.77%,668916 +2024-06-17,92.72000,93.03000,91.76000,92.46000,92.46000,-1.08%,789353 +2024-06-18,92.19000,93.17000,91.45000,91.66000,91.66000,-0.87%,899972 +2024-06-20,91.36000,92.34000,90.49000,91.73000,91.73000,0.08%,1358773 +2024-06-21,91.78000,92.55000,91.08000,91.51000,91.51000,-0.24%,1345417 +2024-06-24,92.14000,92.14000,89.65000,89.81000,89.81000,-1.86%,1725125 +2024-06-25,89.95000,90.26500,88.27000,89.21000,89.21000,-0.67%,1690466 +2024-06-26,88.53000,89.14000,87.78000,87.96000,87.96000,-1.40%,1250381 +2024-06-27,88.00000,88.22000,86.86000,87.62000,87.62000,-0.39%,1529943 +2024-06-28,87.68000,88.67000,86.70000,87.30000,87.30000,-0.37%,1966387 +2024-07-01,87.30000,88.10500,85.81000,86.39000,86.39000,-1.04%,1013117 +2024-07-02,85.75000,87.05000,85.64000,86.51000,86.51000,0.14%,686299 +2024-07-03,86.32000,86.68500,85.02000,85.51000,85.51000,-1.16%,612098 +2024-07-05,85.86000,85.96000,84.76000,85.90000,85.90000,0.46%,968425 +2024-07-08,86.11000,87.05000,85.41000,85.65000,85.65000,-0.29%,1117334 +2024-07-09,85.98000,86.25000,85.00000,85.68000,85.68000,0.04%,1295506 +2024-07-10,85.97000,86.53000,84.79000,85.55000,85.55000,-0.15%,1067164 +2024-07-11,86.55000,89.55000,86.48000,88.58000,88.58000,3.54%,2861257 +2024-07-12,88.82000,91.59600,88.65000,90.81000,90.81000,2.52%,1609499 +2024-07-15,90.17000,90.76500,88.37000,88.67000,88.67000,-2.36%,1296527 +2024-07-16,91.99000,91.99000,88.11000,90.14000,90.14000,1.66%,1936339 +2024-07-17,88.00000,94.03000,87.77000,90.96000,90.96000,0.91%,1665156 +2024-07-18,90.16000,92.80500,90.16000,91.32000,91.32000,0.40%,1463832 +2024-07-19,91.80000,92.01000,89.65000,90.75000,90.75000,-0.62%,744890 +2024-07-22,91.54000,91.81000,90.05000,91.47000,91.47000,0.79%,590695 +2024-07-23,91.45000,91.99000,90.32000,90.67000,90.67000,-0.87%,1629957 +2024-07-24,90.99000,93.27000,90.39000,91.99000,91.99000,1.46%,1071528 +2024-07-25,92.35000,94.63000,91.89000,92.68000,92.68000,0.75%,1231080 +2024-07-26,92.60000,94.17000,92.40500,93.21000,93.21000,0.57%,1063395 +2024-07-29,93.31000,94.00000,92.20000,92.61000,92.61000,-0.64%,666960 +2024-07-30,92.46000,93.42000,92.40000,92.69000,92.69000,0.09%,776707 +2024-07-31,92.69000,94.71000,92.39000,93.33000,93.33000,0.69%,1246342 +2024-08-01,93.31000,94.79000,93.09000,94.20000,94.20000,0.93%,774513 +2024-08-02,96.00000,96.00000,92.31500,93.27000,93.27000,-0.99%,880304 +2024-08-05,93.13000,93.17000,89.80000,91.41000,91.41000,-1.99%,1000241 +2024-08-06,91.57000,93.77100,90.88000,92.49000,92.49000,1.18%,677024 +2024-08-07,92.41000,93.89000,91.46000,91.80000,91.80000,-0.75%,717397 +2024-08-08,92.01000,93.17000,91.60000,93.09000,93.09000,1.41%,979514 +2024-08-09,93.17000,93.58500,92.20000,93.13000,93.13000,0.04%,544900 +2024-08-12,92.70000,93.14000,90.64500,90.97000,90.97000,-2.32%,1429931 +2024-08-13,90.94000,92.48000,90.74500,91.99000,91.99000,1.12%,1034695 +2024-08-14,91.37000,91.55000,90.23000,91.42000,91.42000,-0.62%,786612 +2024-08-15,91.97000,92.49000,91.43500,92.00000,92.00000,0.63%,685273 +2024-08-16,92.08000,94.25000,91.91000,94.14000,94.14000,2.33%,785196 +2024-08-19,94.40000,95.36000,93.93000,95.22000,95.22000,1.15%,845530 +2024-08-20,95.15000,96.61000,94.94000,95.89000,95.89000,0.70%,947130 +2024-08-21,95.88000,95.94000,92.44000,93.66000,93.66000,-2.33%,1230776 +2024-08-22,93.97000,94.45000,93.29000,94.11000,94.11000,0.48%,886865 +2024-08-23,94.39000,94.98000,93.69000,94.62000,94.62000,0.54%,1614938 +2024-08-26,94.78000,95.38000,93.96500,94.45000,94.45000,-0.18%,1166392 +2024-08-27,94.82000,95.61000,94.10000,94.35000,94.35000,-0.11%,1397835 +2024-08-28,94.55000,95.43500,94.25000,94.54000,94.54000,0.20%,1231948 +2024-08-29,104.10000,106.58000,100.74000,105.73000,105.73000,11.84%,2657980 +2024-08-30,106.38000,106.95000,104.49500,105.73000,105.73000,,1677051 +2024-09-03,105.00000,106.80000,104.71000,106.06000,106.06000,0.31%,1732021 +2024-09-04,106.32000,107.45500,104.48000,105.54000,105.54000,-0.49%,1566114 +2024-09-05,105.65000,107.36000,104.59000,106.50000,106.50000,0.91%,1228741 +2024-09-06,106.59000,107.82000,105.97000,106.59000,106.59000,0.08%,1235653 +2024-09-09,106.61000,108.68000,106.07000,108.03000,108.03000,1.35%,1137000 +2024-09-10,108.11000,108.53000,107.26000,108.34000,108.34000,0.29%,857609 +2024-09-11,108.05000,108.65000,106.03000,108.51000,108.51000,0.16%,897120 +2024-09-12,108.35000,109.59500,107.69000,108.86000,108.86000,0.32%,1030834 +2024-09-13,108.89000,110.69000,108.43000,110.53000,110.53000,1.53%,1287703 +2024-09-16,111.00000,112.37500,110.66000,111.23000,111.23000,0.63%,885863 +2024-09-17,111.19000,112.18000,109.38000,109.83000,109.83000,-1.26%,881124 +2024-09-18,110.08000,111.96000,109.48000,110.53000,110.53000,0.64%,903710 +2024-09-19,111.79000,112.29000,109.91000,111.10000,111.10000,0.52%,987902 +2024-09-20,110.38000,111.01000,109.44000,110.49000,110.49000,-0.55%,1914533 +2024-09-23,110.51000,111.00000,109.35000,109.81000,109.81000,-0.62%,705907 +2024-09-24,110.25000,110.50000,109.07000,109.85000,109.85000,0.04%,961031 +2024-09-25,110.21000,110.21000,108.29000,108.41000,108.41000,-1.31%,1468858 +2024-09-26,108.77000,109.80000,108.04000,109.54000,109.54000,1.04%,811711 +2024-09-27,110.08000,111.44000,109.48000,109.78000,109.78000,0.22%,648075 +2024-09-30,109.98000,110.67500,109.63000,110.34000,110.34000,0.51%,776714 +2024-10-01,109.84000,110.13000,108.25000,108.36000,108.36000,-1.79%,1193637 +2024-10-02,107.54000,108.88000,106.76500,107.80000,107.80000,-0.52%,1083007 +2024-10-03,107.23000,107.55500,106.45000,106.97000,106.97000,-0.77%,2004079 +2024-10-04,107.37000,108.06000,105.01000,105.92000,105.92000,-0.98%,1047380 +2024-10-07,106.48000,106.83000,104.91000,105.49000,105.49000,-0.41%,1151189 +2024-10-08,105.18000,105.94000,105.06000,105.61000,105.61000,0.11%,698693 +2024-10-09,105.60000,106.91000,105.08000,106.80000,106.80000,1.13%,444492 +2024-10-10,105.49000,106.51000,105.49000,106.30000,106.30000,-0.47%,674449 +2024-10-11,106.53000,107.21600,106.15000,106.74000,106.74000,0.41%,892665 +2024-10-14,106.93000,107.74800,106.73000,107.68000,107.68000,0.88%,521202 +2024-10-15,107.46000,109.37000,107.46000,108.55000,108.55000,0.81%,829395 +2024-10-16,108.53000,109.03000,107.94500,108.56000,108.56000,0.01%,695801 +2024-10-17,108.46000,108.73000,106.60000,106.78000,106.78000,-1.64%,1193332 +2024-10-18,106.78000,108.54500,106.54000,108.26000,108.26000,1.39%,733653 +2024-10-21,107.95000,108.38300,106.60000,106.72000,106.72000,-1.42%,765008 +2024-10-22,106.40000,106.48000,105.21000,105.83000,105.83000,-0.83%,1999677 +2024-10-23,105.61000,106.21000,104.70000,105.32000,105.32000,-0.48%,912377 +2024-10-24,105.80000,109.03500,105.44500,107.30000,107.30000,1.88%,3239608 +2024-10-25,107.44000,108.32000,107.05000,107.82000,107.82000,0.48%,3270373 +2024-10-28,108.01000,108.01000,105.42000,105.51000,105.51000,-2.14%,950918 +2024-10-29,105.12000,105.43500,104.41000,104.53000,104.53000,-0.93%,837051 +2024-10-30,103.96000,105.83000,103.96000,105.20000,105.20000,0.64%,1414508 +2024-10-31,105.03000,105.38000,104.44500,104.68000,104.68000,-0.49%,1131611 +2024-11-01,104.92000,106.26000,104.92000,105.85000,105.85000,1.12%,715874 +2024-11-04,106.06000,106.37500,104.56500,104.86000,104.86000,-0.94%,692427 +2024-11-05,103.97000,105.54000,103.25000,105.21000,105.21000,0.33%,638643 +2024-11-06,107.84000,107.84000,101.36000,103.78000,103.78000,-1.36%,1245006 +2024-11-07,104.37000,104.37000,102.25000,103.33000,103.33000,-0.43%,1148586 +2024-11-08,103.45000,104.57000,102.99000,103.75000,103.75000,0.41%,679183 +2024-11-11,103.80000,104.80500,102.87000,103.55000,103.55000,-0.19%,877673 +2024-11-12,103.50000,103.59400,99.77000,102.00000,102.00000,-1.50%,1798381 +2024-11-13,102.38000,103.89000,101.62000,101.88000,101.88000,-0.12%,1732093 +2024-11-14,101.37500,101.72000,99.66000,99.86000,99.86000,-1.98%,1322986 +2024-11-15,100.40000,100.96000,98.93000,99.63000,99.63000,-0.23%,1415083 +2024-11-18,99.28000,99.96000,98.91000,99.48000,99.48000,-0.15%,895871 +2024-11-19,98.94000,99.90000,98.00000,99.05000,99.05000,-0.43%,887826 +2024-11-20,98.70000,99.18500,97.98000,99.08000,99.08000,0.03%,899067 +2024-11-21,99.08000,100.03500,98.13000,99.91000,99.91000,0.84%,992419 +2024-11-22,99.95000,101.19000,99.50000,100.80000,100.80000,0.89%,1140361 +2024-11-25,101.76000,103.32000,101.46500,102.40000,102.40000,1.59%,3223616 +2024-11-26,102.75000,103.49000,101.09000,102.64000,102.64000,0.23%,1312112 +2024-11-27,102.02000,103.55000,101.78000,103.43000,103.43000,0.77%,1536010 +2024-11-29,103.48000,104.71000,103.34000,104.46000,104.46000,1.00%,740330 +2024-12-02,104.13000,104.85500,102.75000,103.00000,103.00000,-1.40%,1777160 +2024-12-03,102.74000,104.00000,101.39500,103.29000,103.29000,0.28%,1308082 +2024-12-04,103.45000,106.63000,102.80000,104.98000,104.98000,1.64%,2071297 +2024-12-05,103.57000,104.47000,103.02000,103.23000,103.23000,-1.67%,1850052 +2024-12-06,99.39000,101.52500,97.24000,98.70000,98.70000,-4.39%,3694044 +2024-12-09,98.60000,100.37000,98.60000,99.26000,99.26000,0.57%,1724737 +2024-12-10,99.60000,100.08000,97.87000,99.08000,99.08000,-0.18%,1574474 +2024-12-11,99.35000,100.47000,98.58000,99.28000,99.28000,0.20%,1186705 +2024-12-12,99.41000,99.41000,96.63000,96.72000,96.72000,-2.58%,1731922 +2024-12-13,96.41000,96.73000,94.78000,94.85000,94.85000,-1.93%,1779827 +2024-12-16,94.76000,96.14000,93.85000,93.98000,93.98000,-0.92%,1963229 +2024-12-17,93.79000,96.08500,93.42000,94.49000,94.49000,0.54%,1955994 +2024-12-18,94.43000,94.92000,92.27000,92.39000,92.39000,-2.22%,1550873 +2024-12-19,92.35000,92.72000,91.22000,91.93000,91.93000,-0.50%,1639443 +2024-12-20,92.42000,94.71000,92.28000,93.44000,93.44000,1.64%,2784859 +2024-12-23,92.72000,93.44000,91.91000,92.52000,92.52000,-0.98%,990571 +2024-12-24,92.20000,92.81000,91.39000,92.81000,92.81000,0.31%,451163 +2024-12-26,92.26000,92.69000,91.93500,92.61000,92.61000,-0.22%,775164 +2024-12-27,91.85000,92.81000,91.69500,92.34000,92.34000,-0.29%,671750 +2024-12-30,92.08000,92.96000,91.06000,91.43000,91.43000,-0.99%,835641 +2024-12-31,91.54000,92.57000,91.23000,91.93000,91.93000,0.55%,817504 +2025-01-02,92.57000,92.62000,90.36000,90.66000,90.66000,-1.38%,976177 +2025-01-03,90.69000,91.90500,90.43000,91.79000,91.79000,1.25%,764905 +2025-01-06,91.79000,93.38000,91.74000,93.01000,93.01000,1.33%,1231678 +2025-01-07,92.86000,94.85000,92.34000,92.69000,92.69000,-0.34%,1127777 +2025-01-08,92.36000,92.60500,91.41000,91.88000,91.88000,-0.87%,1107737 +2025-01-10,90.77000,91.71000,89.43000,90.31000,90.31000,-1.71%,1945207 +2025-01-13,90.12000,92.04000,89.06700,91.28000,91.28000,1.07%,1729293 +2025-01-14,91.10000,91.46000,88.63000,89.11000,89.11000,-2.38%,1854966 +2025-01-15,90.62000,91.27000,89.77000,90.68000,90.68000,1.76%,1897199 +2025-01-16,90.27000,92.56000,90.22000,92.04000,92.04000,1.50%,1384212 +2025-01-17,92.68000,93.82000,92.29000,93.27000,93.27000,1.34%,1950969 +2025-01-21,93.53000,95.81000,93.51000,95.35000,95.35000,2.23%,1674826 +2025-01-22,95.35000,96.33000,94.61500,95.18000,95.18000,-0.18%,1377712 +2025-01-23,95.09000,95.85500,94.01500,95.68000,95.68000,0.53%,983082 +2025-01-24,94.95000,98.57000,94.95000,97.70000,97.70000,2.11%,2269972 +2025-01-27,97.74000,100.24000,97.74000,99.45000,99.45000,1.79%,2079063 +2025-01-28,98.82000,99.79000,97.71000,98.50000,98.50000,-0.96%,858098 +2025-01-29,97.79000,98.72000,97.48000,98.00000,98.00000,-0.51%,819083 +2025-01-30,98.11000,99.53800,97.98000,98.10000,98.10000,0.10%,951384 +2025-01-31,97.88000,97.95000,96.40000,96.55000,96.55000,-1.58%,1156023 +2025-02-03,95.26000,96.07900,93.81000,95.34000,95.34000,-1.25%,1126691 +2025-02-04,94.83000,95.82600,94.02500,95.30000,95.30000,-0.04%,867761 +2025-02-05,96.29000,97.21200,95.52000,96.67000,96.67000,1.44%,640277 +2025-02-06,96.57000,96.78000,94.74000,95.29000,95.29000,-1.43%,853031 +2025-02-07,95.02000,95.43300,93.42000,93.57000,93.57000,-1.81%,986790 +2025-02-10,93.70000,94.33000,93.10900,93.63000,93.63000,0.06%,1130160 +2025-02-11,92.91000,93.74500,92.78000,93.45000,93.45000,-0.19%,681671 +2025-02-12,92.10000,92.39500,91.01000,92.00000,92.00000,-1.55%,880878 +2025-02-13,92.75000,94.17000,92.25500,93.68000,93.68000,1.83%,1037848 +2025-02-14,92.85000,92.99800,86.88500,88.10000,88.10000,-5.96%,3052869 +2025-02-18,87.99000,88.14500,86.08000,87.29000,87.29000,-0.92%,1754853 +2025-02-19,87.15000,87.40000,85.94700,86.46000,86.46000,-0.95%,5215625 +2025-02-20,86.73000,88.90500,86.34500,88.69000,88.69000,2.58%,1741172 +2025-02-21,88.37000,88.87000,87.60500,88.48000,88.48000,-0.24%,1565009 +2025-02-24,88.54000,90.88000,88.44000,90.06000,90.06000,1.79%,1736487 +2025-02-25,90.17000,90.50000,88.97000,90.26000,90.26000,0.22%,1353636 +2025-02-26,89.95000,92.48000,89.94000,90.99000,90.99000,0.81%,1076428 +2025-02-27,89.96500,90.79000,89.69000,89.87000,89.87000,-1.23%,1545895 +2025-02-28,90.06000,90.65000,88.80000,90.38000,90.38000,0.57%,1899096 +2025-03-03,90.97000,92.84000,90.52000,91.65000,91.65000,1.41%,1660376 +2025-03-04,91.57000,91.76500,89.55000,90.67000,90.67000,-1.07%,2636080 +2025-03-05,90.39000,91.60000,89.64000,91.33000,91.33000,0.73%,2078454 +2025-03-06,90.53000,91.59000,90.08000,90.98000,90.98000,-0.38%,2924582 +2025-03-07,86.18000,86.44000,82.61000,85.00000,85.00000,-6.57%,5336869 +2025-03-10,85.30000,85.34000,79.74000,79.89000,79.89000,-6.01%,4061128 +2025-03-11,80.93000,81.79500,78.42500,81.03000,81.03000,1.43%,3370815 +2025-03-12,81.67000,81.76000,79.02000,79.07000,79.07000,-2.42%,2938321 +2025-03-13,78.92000,78.92000,77.05000,77.73000,77.73000,-1.69%,2044574 +2025-03-14,78.08000,81.35000,77.85000,81.22000,81.22000,4.49%,2436702 +2025-03-17,81.26000,81.60500,79.62000,79.91000,79.91000,-1.61%,2923795 +2025-03-18,79.82000,80.19500,79.00000,80.04000,80.04000,0.16%,1720018 +2025-03-19,80.90000,81.59000,79.51000,80.12000,80.12000,0.10%,2779841 +2025-03-20,80.12000,81.83000,79.99000,80.39000,80.39000,0.34%,1820923 +2025-03-21,79.95000,82.80000,78.66000,81.71000,81.71000,1.64%,3706371 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/COR-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/COR-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..4e1e7adccbc62a3c7ad9f08d9f4cc2f3b20c68a4 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/COR-history.csv @@ -0,0 +1,124 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2024-09-24,226.49000,227.83000,222.04000,225.35000,224.32700,-1.31%,2454818 +2024-09-25,226.65000,226.65000,221.18000,223.43000,222.41500,-0.85%,1737646 +2024-09-26,222.10000,225.60000,222.10000,223.88000,222.86300,0.20%,1206387 +2024-09-27,223.50000,225.24000,223.13000,224.92000,223.89900,0.46%,1082543 +2024-09-30,225.25000,225.46000,223.67000,225.08000,224.05800,0.07%,1333614 +2024-10-01,225.13000,225.50000,223.19000,224.23000,223.21200,-0.38%,1338934 +2024-10-02,223.52000,223.60000,221.39000,221.64000,220.63400,-1.16%,1812465 +2024-10-03,221.63000,222.40000,220.14000,220.96000,219.95700,-0.31%,1460432 +2024-10-04,220.22000,221.15000,219.35000,219.94000,218.94100,-0.46%,1638164 +2024-10-07,219.21000,220.49900,218.65000,219.50000,218.50300,-0.20%,1414619 +2024-10-08,220.56000,221.33000,219.69000,220.81000,219.80700,0.60%,1598844 +2024-10-09,221.61000,222.40000,220.03000,221.16000,220.15600,0.16%,1295003 +2024-10-10,221.91000,222.70000,220.82200,222.20000,221.19100,0.47%,1352963 +2024-10-11,223.00000,224.71000,222.27000,222.56000,221.54900,0.16%,938026 +2024-10-14,222.97000,226.02800,221.95000,224.81000,223.78900,1.01%,1767757 +2024-10-15,224.73000,236.41000,224.73000,233.12000,232.06100,3.70%,3260022 +2024-10-16,231.53000,236.89000,230.83000,236.57000,235.49600,1.48%,1701005 +2024-10-17,234.43000,236.70000,233.58200,235.64000,234.57000,-0.39%,1231775 +2024-10-18,236.41000,238.15500,234.83500,237.43000,236.35200,0.76%,1210073 +2024-10-21,238.00000,239.11000,236.01000,236.54000,235.46600,-0.37%,848258 +2024-10-22,235.80000,235.80000,233.68000,234.17000,233.10700,-1.00%,1020752 +2024-10-23,233.73000,234.99000,233.06000,234.52000,233.45500,0.15%,755044 +2024-10-24,234.24000,236.95000,233.64000,235.16000,234.09200,0.27%,866868 +2024-10-25,234.47000,235.14000,233.34000,234.47000,233.40500,-0.29%,1009552 +2024-10-28,235.01000,235.50000,233.41000,233.57000,232.50900,-0.38%,835520 +2024-10-29,233.02000,234.73000,231.65000,231.77000,230.71800,-0.77%,966435 +2024-10-30,231.28000,231.70000,228.56500,229.48000,228.43800,-0.99%,1205471 +2024-10-31,228.85000,231.60000,227.95000,228.08000,227.04400,-0.61%,1263969 +2024-11-01,230.67000,237.86500,230.35000,234.27000,233.20600,2.71%,1619694 +2024-11-04,235.21000,236.43000,233.24000,233.89000,232.82800,-0.16%,1036939 +2024-11-05,234.81000,236.73000,231.92000,233.99000,232.92800,0.04%,1721441 +2024-11-06,236.80000,247.39000,236.80000,245.38000,244.26600,4.87%,2215425 +2024-11-07,249.04000,250.80000,246.32000,247.76000,246.63500,0.97%,1600347 +2024-11-08,249.19000,251.00000,246.25000,248.41000,247.28200,0.26%,1376073 +2024-11-11,249.00000,251.52000,248.41000,249.09000,247.95900,0.27%,1246231 +2024-11-12,248.50000,251.56000,248.05000,248.79000,247.66000,-0.12%,1279280 +2024-11-13,248.99000,251.10000,247.96000,249.97000,248.83500,0.47%,1255501 +2024-11-14,248.40000,249.10000,243.15000,243.41000,242.30500,-2.62%,1463892 +2024-11-15,242.45000,243.93500,237.47500,240.24000,239.69700,-1.30%,1844676 +2024-11-18,239.63000,244.29000,239.24500,242.87000,242.32100,1.09%,1246907 +2024-11-19,242.16000,243.93000,240.50000,240.98000,240.43500,-0.78%,820250 +2024-11-20,240.95000,243.64000,240.53000,243.20000,242.65000,0.92%,785080 +2024-11-21,242.97000,245.83000,241.43500,245.69000,245.13400,1.02%,1000921 +2024-11-22,246.12000,247.55000,244.65000,245.02000,244.46600,-0.27%,952391 +2024-11-25,244.37000,246.33000,243.77000,244.23000,243.67800,-0.32%,1484653 +2024-11-26,246.05000,248.51000,243.23000,248.45000,247.88800,1.73%,977982 +2024-11-27,246.54000,251.49000,246.54000,249.69000,249.12500,0.50%,906615 +2024-11-29,250.08000,253.27000,249.72000,251.55000,250.98100,0.74%,1103278 +2024-12-02,251.02000,251.02000,248.55500,249.87000,249.30500,-0.67%,950713 +2024-12-03,251.74000,252.40000,249.83000,250.05000,249.48400,0.07%,1233656 +2024-12-04,251.59000,252.94000,247.94000,248.34000,247.77800,-0.68%,1002373 +2024-12-05,247.00000,249.08500,243.90000,244.31000,243.75700,-1.62%,1337066 +2024-12-06,244.14000,245.15000,242.07300,243.41000,242.85900,-0.37%,1199812 +2024-12-09,243.29000,243.46000,238.31000,240.51000,239.96600,-1.19%,1203097 +2024-12-10,240.79000,240.79000,235.85000,237.01000,236.47400,-1.46%,1542964 +2024-12-11,236.81000,237.00000,229.27000,231.89000,231.36600,-2.16%,1714976 +2024-12-12,232.67000,234.63200,231.04000,232.12000,231.59500,0.10%,973086 +2024-12-13,232.48000,233.51000,229.71000,232.24000,231.71500,0.05%,780788 +2024-12-16,232.91000,234.88000,228.19100,229.82000,229.30000,-1.04%,1630531 +2024-12-17,228.47000,229.44000,225.78000,227.64000,227.12500,-0.95%,1172362 +2024-12-18,227.89000,229.23000,226.43000,226.99000,226.47700,-0.29%,1008692 +2024-12-19,225.34000,227.01000,224.39000,226.27000,225.75800,-0.32%,1729849 +2024-12-20,227.72000,229.42000,225.53000,227.69000,227.17500,0.63%,1953582 +2024-12-23,227.28000,227.99000,224.74500,227.64000,227.12500,-0.02%,940776 +2024-12-24,226.97000,228.71500,226.51500,227.54000,227.02500,-0.04%,394749 +2024-12-26,226.73000,228.41000,226.40500,226.59000,226.07800,-0.42%,705373 +2024-12-27,225.51000,227.91500,225.51000,226.93000,226.41700,0.15%,909215 +2024-12-30,225.20000,226.03000,224.11500,224.71000,224.20200,-0.98%,880542 +2024-12-31,224.96000,227.24000,223.92000,224.68000,224.17200,-0.01%,821909 +2025-01-02,225.88000,226.77000,223.92000,224.74000,224.23200,0.03%,736828 +2025-01-03,225.88000,232.25000,225.75000,229.20000,228.68200,1.98%,1718614 +2025-01-06,229.26000,231.36000,227.95000,228.88000,228.36200,-0.14%,1005832 +2025-01-07,229.36000,235.11000,229.36000,234.24000,233.71000,2.34%,1734845 +2025-01-08,234.99000,238.37000,234.33500,237.83000,237.29200,1.53%,1735759 +2025-01-10,237.07000,239.29000,235.75500,236.19000,235.65600,-0.69%,1359752 +2025-01-13,236.41000,236.78000,233.61000,236.09000,235.55600,-0.04%,873077 +2025-01-14,237.69000,240.65000,235.77000,240.05000,239.50700,1.68%,1377008 +2025-01-15,241.00000,241.14000,236.37000,237.67000,237.13200,-0.99%,1186513 +2025-01-16,237.65000,240.92000,236.68000,240.89000,240.34500,1.35%,862781 +2025-01-17,240.90000,243.83000,239.23000,242.05000,241.50300,0.48%,1493001 +2025-01-21,243.58000,245.36000,242.48000,245.07000,244.51600,1.25%,1207423 +2025-01-22,244.51000,248.04000,243.15000,246.96000,246.40100,0.77%,1800585 +2025-01-23,248.50000,249.09000,246.02000,247.94000,247.37900,0.40%,1171914 +2025-01-24,248.71000,249.19000,247.18400,248.48000,247.91800,0.22%,672337 +2025-01-27,250.36000,256.81000,249.82000,254.89000,254.31400,2.58%,1507115 +2025-01-28,254.80000,256.63000,254.50000,255.10000,254.52300,0.08%,1150567 +2025-01-29,257.05000,257.79000,255.67500,255.94000,255.36100,0.33%,1147376 +2025-01-30,256.41000,261.25000,256.41000,258.46000,257.87500,0.98%,1229938 +2025-01-31,257.89000,258.46000,253.38000,254.21000,253.63500,-1.64%,1917010 +2025-02-03,253.68000,255.94000,252.92000,254.43000,253.85500,0.09%,1213559 +2025-02-04,251.72000,254.75000,251.23000,251.57000,251.00100,-1.12%,1860036 +2025-02-05,254.33000,262.25500,248.65500,253.28000,252.70700,0.68%,2786853 +2025-02-06,250.39000,251.33000,245.98000,246.13000,245.57300,-2.82%,1726003 +2025-02-07,245.58000,249.47000,244.75000,247.88000,247.31900,0.71%,3815513 +2025-02-10,248.11000,248.71000,245.88000,246.38000,245.82300,-0.61%,1504619 +2025-02-11,246.35000,247.54000,243.52000,246.75000,246.19200,0.15%,1076644 +2025-02-12,246.75000,247.69000,243.02000,243.59000,243.03900,-1.28%,2548540 +2025-02-13,244.17000,244.81000,240.97000,244.53000,243.97700,0.39%,1819104 +2025-02-14,244.00000,246.32000,242.59000,242.63000,242.63000,-0.78%,1277897 +2025-02-18,240.86000,243.33000,237.71000,241.44000,241.44000,-0.49%,1285166 +2025-02-19,241.56000,246.49000,240.09500,245.42000,245.42000,1.65%,1558569 +2025-02-20,245.00000,245.24000,242.15000,243.46000,243.46000,-0.80%,1188505 +2025-02-21,241.45000,243.49000,240.72000,241.43000,241.43000,-0.83%,1060827 +2025-02-24,242.17000,246.11000,241.48000,244.24000,244.24000,1.16%,1068428 +2025-02-25,245.01000,250.75000,244.97000,250.53000,250.53000,2.58%,1737363 +2025-02-26,249.34000,253.46700,248.85000,250.65000,250.65000,0.05%,1406633 +2025-02-27,251.08000,252.20000,248.11000,249.01000,249.01000,-0.65%,1655020 +2025-02-28,250.65000,253.57000,248.63000,253.54000,253.54000,1.82%,2163961 +2025-03-03,253.54000,258.07000,252.95500,255.38000,255.38000,0.73%,1368096 +2025-03-04,255.80000,257.93000,252.55000,253.28000,253.28000,-0.82%,1707668 +2025-03-05,252.02000,255.15500,250.58000,251.53000,251.53000,-0.69%,1520586 +2025-03-06,249.41000,253.95000,248.59000,253.77000,253.77000,0.89%,1477075 +2025-03-07,253.31000,257.99000,252.11000,254.58000,254.58000,0.32%,2250571 +2025-03-10,254.27000,262.56000,254.18000,261.56000,261.56000,2.74%,2303435 +2025-03-11,262.92000,263.70000,256.54500,260.67000,260.67000,-0.34%,2532683 +2025-03-12,259.45000,259.97500,251.94000,254.00000,254.00000,-2.56%,1833855 +2025-03-13,254.78000,256.37000,253.27500,256.01000,256.01000,0.79%,1038565 +2025-03-14,255.59000,258.46000,252.49000,258.07000,258.07000,0.80%,925116 +2025-03-17,257.27000,261.84000,255.76000,260.96000,260.96000,1.12%,1240271 +2025-03-18,260.93000,265.44000,260.23000,264.14000,264.14000,1.22%,1745611 +2025-03-19,264.05000,267.49000,262.73000,265.81000,265.81000,0.63%,1479235 +2025-03-20,266.31000,267.92000,264.33000,267.84000,267.84000,0.76%,1496787 +2025-03-21,268.10000,271.07500,266.38000,267.43000,267.43000,-0.15%,6526605 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/CRL-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/CRL-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..55f6f67d56568a312957ce37b3cdd08776693022 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/CRL-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,83.30000,83.45000,81.35000,81.82000,81.82000,-1.79%,799534 +2015-03-25,82.15000,82.49000,78.02000,78.07000,78.07000,-4.58%,779103 +2015-03-26,76.94000,79.72000,76.15000,79.01000,79.01000,1.20%,661672 +2015-03-27,79.13000,80.26000,78.89000,79.61000,79.61000,0.76%,303677 +2015-03-30,79.80000,80.30000,79.28000,79.83000,79.83000,0.28%,397198 +2015-03-31,79.26000,79.90000,79.14000,79.29000,79.29000,-0.68%,470475 +2015-04-01,79.15000,79.44000,77.26000,78.69000,78.69000,-0.76%,596144 +2015-04-02,78.87000,79.38000,77.70500,77.85000,77.85000,-1.07%,847218 +2015-04-06,77.50000,79.11000,77.50000,78.67000,78.67000,1.05%,1009371 +2015-04-07,77.65000,79.28000,77.62800,77.66000,77.66000,-1.28%,664523 +2015-04-08,77.51000,78.64000,77.48000,78.45000,78.45000,1.02%,580984 +2015-04-09,78.45000,79.39000,78.00000,79.04000,79.04000,0.75%,338495 +2015-04-10,78.99000,79.42000,78.61000,78.77000,78.77000,-0.34%,255588 +2015-04-13,78.67000,79.39000,78.47000,79.07000,79.07000,0.38%,265287 +2015-04-14,78.94000,79.20000,78.07000,78.81000,78.81000,-0.33%,201283 +2015-04-15,79.00000,79.25000,78.49000,78.71000,78.71000,-0.13%,282075 +2015-04-16,78.55000,79.17000,78.11000,78.24000,78.24000,-0.60%,223543 +2015-04-17,77.93000,78.44000,77.08000,78.26000,78.26000,0.03%,460284 +2015-04-20,78.62000,79.00000,77.84000,78.54000,78.54000,0.36%,244905 +2015-04-21,79.15000,79.21000,78.41000,78.59000,78.59000,0.06%,280784 +2015-04-22,78.50000,78.90000,77.20600,78.06000,78.06000,-0.67%,525067 +2015-04-23,78.05000,78.36000,77.58000,77.89000,77.89000,-0.22%,332630 +2015-04-24,78.21000,78.21000,77.16000,77.40000,77.40000,-0.63%,494431 +2015-04-27,78.06000,78.09000,76.03000,76.87000,76.87000,-0.68%,795272 +2015-04-28,77.22000,77.54000,74.26000,75.81000,75.81000,-1.38%,632946 +2015-04-29,75.33000,76.90000,75.09900,76.25000,76.25000,0.58%,576437 +2015-04-30,72.54000,72.54000,68.97000,69.16000,69.16000,-9.30%,2178735 +2015-05-01,68.79000,70.65000,68.59000,70.62000,70.62000,2.11%,1396347 +2015-05-04,71.99000,73.32000,71.30000,71.94000,71.94000,1.87%,757072 +2015-05-05,71.94000,72.32000,70.02000,70.39000,70.39000,-2.15%,427739 +2015-05-06,70.24000,70.78000,69.51000,70.29000,70.29000,-0.14%,412713 +2015-05-07,70.30000,71.18000,69.65000,69.77000,69.77000,-0.74%,348503 +2015-05-08,70.47000,71.02500,69.90000,70.48000,70.48000,1.02%,418864 +2015-05-11,70.49000,70.92000,70.04000,70.49000,70.49000,0.01%,357481 +2015-05-12,70.00000,70.27000,69.17000,69.88000,69.88000,-0.87%,292052 +2015-05-13,70.42000,70.91000,69.93000,70.39000,70.39000,0.73%,428632 +2015-05-14,70.82000,71.60000,69.95000,71.39000,71.39000,1.42%,357411 +2015-05-15,71.59000,71.59000,70.24000,70.54000,70.54000,-1.19%,317883 +2015-05-18,70.54000,71.80000,70.43000,71.73000,71.73000,1.69%,267142 +2015-05-19,71.91000,72.24000,71.29000,71.69000,71.69000,-0.06%,270978 +2015-05-20,71.70000,72.79000,70.85000,72.44000,72.44000,1.05%,336146 +2015-05-21,72.48000,72.85000,71.84000,72.57000,72.57000,0.18%,291653 +2015-05-22,72.45000,72.86000,72.16000,72.62000,72.62000,0.07%,213458 +2015-05-26,72.25000,72.99000,71.79000,72.14000,72.14000,-0.66%,282302 +2015-05-27,72.58000,73.07000,71.99000,72.95000,72.95000,1.12%,328038 +2015-05-28,72.77000,73.65000,72.77000,73.55000,73.55000,0.82%,339552 +2015-05-29,73.30000,73.87800,72.23000,72.34000,72.34000,-1.65%,402601 +2015-06-01,72.49000,73.04000,71.75000,72.44000,72.44000,0.14%,309373 +2015-06-02,72.33000,73.07000,71.81500,72.60000,72.60000,0.22%,187508 +2015-06-03,73.01000,73.56000,72.29000,73.53000,73.53000,1.28%,247938 +2015-06-04,73.11000,73.89000,72.58000,73.15000,73.15000,-0.52%,222484 +2015-06-05,72.91000,73.48400,71.98000,73.20000,73.20000,0.07%,174342 +2015-06-08,73.10000,74.05000,73.09000,73.46000,73.46000,0.36%,257897 +2015-06-09,73.29000,73.85000,72.70000,72.91000,72.91000,-0.75%,244698 +2015-06-10,73.07000,74.03500,72.71000,73.45000,73.45000,0.74%,219298 +2015-06-11,73.68000,74.07000,73.57000,73.75000,73.75000,0.41%,271542 +2015-06-12,73.42000,73.52000,72.64000,72.80000,72.80000,-1.29%,248191 +2015-06-15,72.34000,72.53000,71.33900,72.40000,72.40000,-0.55%,214429 +2015-06-16,72.46000,73.20000,72.29000,72.38000,72.38000,-0.03%,252377 +2015-06-17,72.65000,72.88500,71.91000,72.01000,72.01000,-0.51%,347883 +2015-06-18,72.26000,73.99000,72.13000,73.56000,73.56000,2.15%,371546 +2015-06-19,73.49000,73.96000,72.82000,73.67000,73.67000,0.15%,329157 +2015-06-22,74.16000,74.82000,73.68000,74.73000,74.73000,1.44%,260147 +2015-06-23,74.74000,74.97000,74.26000,74.61000,74.61000,-0.16%,201549 +2015-06-24,74.04000,74.33000,73.02000,73.14000,73.14000,-1.97%,233373 +2015-06-25,73.29000,73.37000,72.04000,72.85000,72.85000,-0.40%,263489 +2015-06-26,72.92000,72.92000,71.19000,71.69000,71.69000,-1.59%,805282 +2015-06-29,71.30000,71.83000,70.12000,70.37000,70.37000,-1.84%,526202 +2015-06-30,71.06000,71.26500,70.15000,70.34000,70.34000,-0.04%,467462 +2015-07-01,71.10000,72.01000,69.79000,70.01000,70.01000,-0.47%,435290 +2015-07-02,70.00000,70.00000,68.67000,69.54000,69.54000,-0.67%,734761 +2015-07-06,68.97000,70.44000,68.66000,70.13000,70.13000,0.85%,2009161 +2015-07-07,70.28000,70.97000,69.25000,70.41000,70.41000,0.40%,524111 +2015-07-08,69.85000,70.46000,68.92000,68.92000,68.92000,-2.12%,441040 +2015-07-09,70.28000,72.36000,70.24000,71.98000,71.98000,4.44%,528558 +2015-07-10,74.03000,74.03000,72.80000,73.29000,73.29000,1.82%,557591 +2015-07-13,73.94000,74.43000,73.64000,74.27000,74.27000,1.34%,324268 +2015-07-14,74.37000,74.99500,74.02000,74.71000,74.71000,0.59%,418064 +2015-07-15,74.98000,75.70000,74.44000,74.89000,74.89000,0.24%,375527 +2015-07-16,75.71000,75.71000,74.08600,75.12000,75.12000,0.31%,266270 +2015-07-17,75.27000,75.57000,74.93000,75.21000,75.21000,0.12%,705275 +2015-07-20,75.53000,76.13000,75.00000,75.83000,75.83000,0.82%,495627 +2015-07-21,75.87000,76.14000,74.07000,75.44000,75.44000,-0.51%,339903 +2015-07-22,75.16000,76.67500,74.78000,75.86000,75.86000,0.56%,487692 +2015-07-23,75.91000,76.11000,75.06000,75.79000,75.79000,-0.09%,250407 +2015-07-24,75.41000,76.14000,74.46700,75.12000,75.12000,-0.88%,384744 +2015-07-27,74.55000,75.41000,74.15000,75.03000,75.03000,-0.12%,365268 +2015-07-28,75.52000,76.42000,74.82000,76.35000,76.35000,1.76%,377142 +2015-07-29,76.51000,77.16000,75.88000,76.52000,76.52000,0.22%,358915 +2015-07-30,66.51000,75.75000,66.30000,74.44000,74.44000,-2.72%,1034901 +2015-07-31,74.48000,78.50000,73.17500,77.62000,77.62000,4.27%,1061598 +2015-08-03,77.65000,78.22000,75.98100,76.86000,76.86000,-0.98%,445468 +2015-08-04,76.92000,77.65000,76.15000,76.30000,76.30000,-0.73%,297768 +2015-08-05,76.83000,77.08000,76.09000,76.20000,76.20000,-0.13%,343999 +2015-08-06,76.83000,77.03000,73.23000,73.96000,73.96000,-2.94%,399474 +2015-08-07,73.84000,75.35000,72.47000,75.04000,75.04000,1.46%,646280 +2015-08-10,75.11000,76.34000,74.60000,74.90000,74.90000,-0.19%,287376 +2015-08-11,74.22000,75.56000,73.39000,75.34000,75.34000,0.59%,452877 +2015-08-12,75.06000,76.39000,74.07000,76.12000,76.12000,1.04%,529018 +2015-08-13,76.06000,76.69000,75.41000,75.68000,75.68000,-0.58%,272197 +2015-08-14,75.76000,76.26000,74.30000,75.28000,75.28000,-0.53%,171474 +2015-08-17,75.00000,76.35000,74.59000,75.76000,75.76000,0.64%,415478 +2015-08-18,75.79000,76.29000,75.03000,75.14000,75.14000,-0.82%,216501 +2015-08-19,74.78000,75.50500,73.85000,74.77000,74.77000,-0.49%,174634 +2015-08-20,74.07000,74.94000,71.66000,71.68000,71.68000,-4.13%,239440 +2015-08-21,71.22000,71.91000,69.92000,69.99000,69.99000,-2.36%,502981 +2015-08-24,65.67000,68.32000,64.16000,65.77000,65.77000,-6.03%,607791 +2015-08-25,67.78000,67.78000,64.85000,64.89000,64.89000,-1.34%,640744 +2015-08-26,66.15000,69.16000,65.16000,68.39000,68.39000,5.39%,732869 +2015-08-27,68.99000,70.21000,68.57000,70.11000,70.11000,2.51%,476399 +2015-08-28,70.07000,70.50000,68.85500,70.38000,70.38000,0.39%,407274 +2015-08-31,69.62000,70.76500,68.72000,68.89000,68.89000,-2.12%,277446 +2015-09-01,67.53000,68.56000,66.31000,66.57000,66.57000,-3.37%,341170 +2015-09-02,67.46000,67.99000,66.59000,67.95000,67.95000,2.07%,339685 +2015-09-03,68.22000,68.78000,67.21000,67.59000,67.59000,-0.53%,231345 +2015-09-04,66.76000,68.02000,66.58000,67.31000,67.31000,-0.41%,252962 +2015-09-08,68.43000,69.75000,67.81000,69.56000,69.56000,3.34%,322339 +2015-09-09,70.03000,70.03000,68.65000,69.11000,69.11000,-0.65%,293246 +2015-09-10,69.00000,70.39000,68.50000,70.07000,70.07000,1.39%,245027 +2015-09-11,69.65000,71.11000,68.85000,70.93000,70.93000,1.23%,198102 +2015-09-14,70.87000,71.15000,69.63000,70.56000,70.56000,-0.52%,235316 +2015-09-15,70.93000,71.40000,70.31000,70.98000,70.98000,0.60%,303691 +2015-09-16,71.14000,72.39000,70.18000,72.14000,72.14000,1.63%,327066 +2015-09-17,72.15000,74.39000,71.81500,73.50000,73.50000,1.89%,272363 +2015-09-18,72.67000,73.56000,71.99000,72.10000,72.10000,-1.90%,514472 +2015-09-21,72.62000,73.79000,70.18000,70.56000,70.56000,-2.14%,383365 +2015-09-22,69.63000,70.28000,68.14000,69.37000,69.37000,-1.69%,424701 +2015-09-23,69.38000,70.09000,68.64000,69.27000,69.27000,-0.14%,306290 +2015-09-24,68.77000,68.84000,67.66000,68.06000,68.06000,-1.75%,313500 +2015-09-25,68.70000,68.70000,63.75000,64.70000,64.70000,-4.94%,461523 +2015-09-28,64.25000,64.42000,61.23000,61.59000,61.59000,-4.81%,670879 +2015-09-29,61.62000,63.64000,61.25000,62.52000,62.52000,1.51%,798045 +2015-09-30,63.55000,64.48000,62.20000,63.52000,63.52000,1.60%,535962 +2015-10-01,63.49000,63.90000,61.78000,63.09000,63.09000,-0.68%,370720 +2015-10-02,62.60000,64.58000,62.02000,64.51000,64.51000,2.25%,438669 +2015-10-05,64.98000,66.53000,63.24500,63.91000,63.91000,-0.93%,769481 +2015-10-06,64.26000,64.31000,59.99000,61.75000,61.75000,-3.38%,585995 +2015-10-07,62.00000,63.56000,60.70000,62.74000,62.74000,1.60%,700910 +2015-10-08,62.54000,62.92000,61.24000,62.16000,62.16000,-0.92%,460967 +2015-10-09,62.55000,64.71000,61.91000,64.63000,64.63000,3.97%,681692 +2015-10-12,65.59000,66.86000,64.71000,65.97000,65.97000,2.07%,540489 +2015-10-13,65.54000,67.42300,64.88000,65.00000,65.00000,-1.47%,429135 +2015-10-14,65.28000,66.24000,63.71000,63.89000,63.89000,-1.71%,540250 +2015-10-15,63.96000,65.75000,63.78000,65.64000,65.64000,2.74%,399806 +2015-10-16,65.92000,66.31000,65.03000,66.04000,66.04000,0.61%,899373 +2015-10-19,65.73000,67.78000,65.71600,67.26000,67.26000,1.85%,428781 +2015-10-20,67.21000,67.21000,65.51000,65.57000,65.57000,-2.51%,663929 +2015-10-21,66.43000,67.51000,64.94000,66.28000,66.28000,1.08%,501181 +2015-10-22,66.44000,66.48000,63.68000,64.52000,64.52000,-2.66%,500972 +2015-10-23,65.24000,65.93000,64.34000,65.57000,65.57000,1.63%,552236 +2015-10-26,65.59000,67.32000,65.12000,66.70000,66.70000,1.72%,589728 +2015-10-27,66.64000,67.12000,65.49000,66.44000,66.44000,-0.39%,361326 +2015-10-28,66.42000,67.52000,64.95000,67.49000,67.49000,1.58%,365630 +2015-10-29,67.17000,68.04000,66.15000,66.32000,66.32000,-1.73%,395473 +2015-10-30,66.51000,66.60000,65.19000,65.24000,65.24000,-1.63%,440894 +2015-11-02,65.59000,69.55000,65.05000,68.89000,68.89000,5.59%,638053 +2015-11-03,68.57000,69.11000,67.23000,68.52000,68.52000,-0.54%,484808 +2015-11-04,70.30000,73.23000,69.99000,71.47000,71.47000,4.31%,1516786 +2015-11-05,71.63000,73.00000,70.96000,72.42000,72.42000,1.33%,573680 +2015-11-06,72.42000,74.22000,70.70000,74.01000,74.01000,2.20%,612103 +2015-11-09,73.80000,73.98000,72.13000,73.00000,73.00000,-1.36%,473937 +2015-11-10,72.84000,74.13000,72.80000,74.05000,74.05000,1.44%,291734 +2015-11-11,74.32000,74.32000,72.67000,72.96000,72.96000,-1.47%,325588 +2015-11-12,72.70000,72.70000,71.00000,71.09000,71.09000,-2.56%,188175 +2015-11-13,71.08000,72.24000,69.77000,71.02000,71.02000,-0.10%,219014 +2015-11-16,70.89000,71.84000,70.11100,71.70000,71.70000,0.96%,290016 +2015-11-17,71.74000,73.51000,70.92000,72.72000,72.72000,1.42%,356668 +2015-11-18,72.94000,74.37500,72.36000,74.15000,74.15000,1.97%,376573 +2015-11-19,74.15000,75.09000,73.82500,74.83000,74.83000,0.92%,345374 +2015-11-20,75.25000,76.07000,74.37000,75.16000,75.16000,0.44%,483109 +2015-11-23,75.25000,76.49000,75.25000,76.34000,76.34000,1.57%,406356 +2015-11-24,75.69000,76.79000,75.27000,76.50000,76.50000,0.21%,237668 +2015-11-25,76.40000,77.48000,76.17000,77.23000,77.23000,0.95%,162216 +2015-11-27,77.19000,78.16000,77.12500,78.04000,78.04000,1.05%,161545 +2015-11-30,78.25000,78.44000,76.49000,76.57000,76.57000,-1.88%,363646 +2015-12-01,76.88000,78.33000,76.48000,78.21000,78.21000,2.14%,234473 +2015-12-02,78.14000,78.49000,76.18000,76.45000,76.45000,-2.25%,323227 +2015-12-03,76.78000,77.17000,74.52000,74.91000,74.91000,-2.01%,273892 +2015-12-04,75.03000,77.55000,75.03000,76.83000,76.83000,2.56%,222931 +2015-12-07,76.57000,77.07000,75.09000,75.56000,75.56000,-1.65%,269623 +2015-12-08,75.04000,76.17000,74.50000,75.67000,75.67000,0.15%,315835 +2015-12-09,75.32000,76.01000,74.15000,74.43000,74.43000,-1.64%,200589 +2015-12-10,74.66000,76.19000,74.02500,75.56000,75.56000,1.52%,342185 +2015-12-11,75.15000,76.92000,74.91600,76.40000,76.40000,1.11%,496210 +2015-12-14,76.36000,78.11000,75.06000,76.35000,76.35000,-0.07%,561274 +2015-12-15,77.25000,78.98000,76.82000,78.60000,78.60000,2.95%,542320 +2015-12-16,79.00000,79.80000,78.48000,79.55000,79.55000,1.21%,507299 +2015-12-17,79.59000,80.33000,78.97000,79.38000,79.38000,-0.21%,327930 +2015-12-18,79.10000,79.41300,77.80000,77.82000,77.82000,-1.97%,528022 +2015-12-21,78.62000,78.96000,77.34000,78.65000,78.65000,1.07%,584109 +2015-12-22,79.00000,79.64000,77.65000,79.36000,79.36000,0.90%,219414 +2015-12-23,79.76000,80.24000,78.88000,79.53000,79.53000,0.21%,277195 +2015-12-24,79.55000,80.44000,78.63000,80.08000,80.08000,0.69%,148888 +2015-12-28,79.87000,79.97000,79.05000,79.70000,79.70000,-0.47%,508359 +2015-12-29,80.34000,80.83000,79.82000,80.50000,80.50000,1.00%,455356 +2015-12-30,80.28000,81.61000,80.05000,80.54000,80.54000,0.05%,259054 +2015-12-31,80.21000,81.49000,79.84000,80.39000,80.39000,-0.19%,282414 +2016-01-04,79.27000,79.38000,77.25000,78.25000,78.25000,-2.66%,639894 +2016-01-05,78.33000,79.48000,77.65000,78.00000,78.00000,-0.32%,475525 +2016-01-06,76.93000,77.53000,75.69000,76.39000,76.39000,-2.06%,1365917 +2016-01-07,78.53000,80.84000,77.31000,78.52000,78.52000,2.79%,1228027 +2016-01-08,79.85000,80.62000,78.47500,78.95000,78.95000,0.55%,843588 +2016-01-11,79.55000,79.96000,74.60000,75.90000,75.90000,-3.86%,870213 +2016-01-12,76.43000,78.14000,75.19000,76.65000,76.65000,0.99%,597742 +2016-01-13,77.11000,77.59000,73.78500,74.34000,74.34000,-3.01%,629164 +2016-01-14,74.48000,76.87000,73.38000,75.58000,75.58000,1.67%,1052642 +2016-01-15,73.70000,74.77000,72.31000,74.53000,74.53000,-1.39%,1991124 +2016-01-19,75.14000,77.01000,74.49000,75.80000,75.80000,1.70%,774294 +2016-01-20,74.67000,75.99000,71.96000,74.90000,74.90000,-1.19%,631935 +2016-01-21,75.26000,75.85200,73.29500,73.88000,73.88000,-1.36%,598760 +2016-01-22,74.81000,75.59000,73.66500,75.45000,75.45000,2.13%,866947 +2016-01-25,75.34000,77.17000,74.64000,75.74000,75.74000,0.38%,585595 +2016-01-26,75.80000,77.25000,74.73000,77.02000,77.02000,1.69%,576809 +2016-01-27,77.00000,77.59000,75.02000,75.15000,75.15000,-2.43%,593724 +2016-01-28,75.42000,76.34000,71.95000,72.65000,72.65000,-3.33%,954023 +2016-01-29,72.77000,74.37000,72.48000,74.23000,74.23000,2.17%,600431 +2016-02-01,73.97000,75.63000,73.06000,74.87000,74.87000,0.86%,613127 +2016-02-02,73.97000,74.62000,72.09000,72.35000,72.35000,-3.37%,757256 +2016-02-03,72.65000,73.02000,69.63000,72.18000,72.18000,-0.23%,662292 +2016-02-04,71.81000,73.51000,70.80000,71.61000,71.61000,-0.79%,586948 +2016-02-05,71.61000,72.26000,69.26500,70.06000,70.06000,-2.16%,1149875 +2016-02-08,69.05000,69.65000,66.04000,67.10000,67.10000,-4.22%,849385 +2016-02-09,65.89000,68.69000,65.70000,68.16000,68.16000,1.58%,1063669 +2016-02-10,69.09000,74.24000,69.09000,72.01000,72.01000,5.65%,1181677 +2016-02-11,70.79000,72.62000,69.78000,70.81000,70.81000,-1.67%,901755 +2016-02-12,71.80000,73.02000,69.76000,72.07000,72.07000,1.78%,747600 +2016-02-16,73.26000,74.64000,72.67000,73.13000,73.13000,1.47%,739369 +2016-02-17,73.43000,73.87000,72.26000,73.30000,73.30000,0.23%,550813 +2016-02-18,73.22000,74.59000,71.99000,72.29000,72.29000,-1.38%,539142 +2016-02-19,71.75000,73.62000,70.89000,73.31000,73.31000,1.41%,527000 +2016-02-22,74.54000,74.98000,72.53000,72.97000,72.97000,-0.46%,456029 +2016-02-23,72.47000,73.61000,72.40000,72.53000,72.53000,-0.60%,302981 +2016-02-24,71.73000,73.10000,69.82000,72.89000,72.89000,0.50%,470364 +2016-02-25,72.96000,73.62000,71.13000,73.08000,73.08000,0.26%,381920 +2016-02-26,73.36000,73.81000,72.97500,73.70000,73.70000,0.85%,348440 +2016-02-29,73.50000,74.34000,72.99000,73.43000,73.43000,-0.37%,556842 +2016-03-01,73.77000,74.78000,72.90000,74.71000,74.71000,1.74%,344261 +2016-03-02,74.42000,75.93000,74.36000,75.20000,75.20000,0.66%,424896 +2016-03-03,74.92000,74.92000,73.65000,74.59000,74.59000,-0.81%,308609 +2016-03-04,74.66000,74.97000,73.75000,74.44000,74.44000,-0.20%,552093 +2016-03-07,74.35000,75.94000,73.92000,75.45000,75.45000,1.36%,358462 +2016-03-08,75.15000,75.63000,74.44000,74.91000,74.91000,-0.72%,344217 +2016-03-09,75.08000,75.14000,73.66000,74.08000,74.08000,-1.11%,317184 +2016-03-10,74.35000,74.69000,73.03000,73.57000,73.57000,-0.69%,315157 +2016-03-11,74.06000,75.14000,73.57000,74.93000,74.93000,1.85%,303815 +2016-03-14,74.53000,74.87000,73.26000,73.89000,73.89000,-1.39%,325458 +2016-03-15,73.12000,73.12500,71.01000,71.07000,71.07000,-3.82%,341217 +2016-03-16,70.91000,71.65000,69.66000,71.24000,71.24000,0.24%,618719 +2016-03-17,71.25000,71.46800,69.41000,70.67000,70.67000,-0.80%,505764 +2016-03-18,70.59000,75.00000,70.51500,73.89000,73.89000,4.56%,1141199 +2016-03-21,73.52000,75.14000,73.41000,74.00000,74.00000,0.15%,475473 +2016-03-22,73.45000,75.07500,72.96500,74.80000,74.80000,1.08%,419813 +2016-03-23,74.78000,75.27000,74.20000,74.21000,74.21000,-0.79%,434559 +2016-03-24,73.85000,75.27000,73.39000,74.33000,74.33000,0.16%,337135 +2016-03-28,74.57000,74.66000,73.42000,74.16000,74.16000,-0.23%,423676 +2016-03-29,74.14000,76.16000,73.61000,76.12000,76.12000,2.64%,365072 +2016-03-30,76.08000,76.35000,75.06000,75.44000,75.44000,-0.89%,334185 +2016-03-31,75.27000,76.70000,74.72000,75.94000,75.94000,0.66%,484282 +2016-04-01,75.40000,77.81000,74.18700,77.56000,77.56000,2.13%,449851 +2016-04-04,77.53000,79.98000,77.21000,79.52000,79.52000,2.53%,634669 +2016-04-05,78.65000,79.92000,78.35000,79.22000,79.22000,-0.38%,747312 +2016-04-06,79.38000,82.40000,79.38000,82.23000,82.23000,3.80%,688211 +2016-04-07,81.86000,82.00000,80.46000,81.45000,81.45000,-0.95%,420032 +2016-04-08,82.12000,82.24000,80.94000,81.90000,81.90000,0.55%,801582 +2016-04-11,82.25000,82.25000,79.54000,79.98000,79.98000,-2.34%,443242 +2016-04-12,79.85000,80.09000,78.99000,79.55000,79.55000,-0.54%,518081 +2016-04-13,79.99000,80.74000,79.50000,80.72000,80.72000,1.47%,600760 +2016-04-14,80.59000,81.00000,79.97000,80.54000,80.54000,-0.22%,370859 +2016-04-15,80.60000,80.87000,80.01000,80.47000,80.47000,-0.09%,599023 +2016-04-18,80.31000,82.38000,80.27000,81.53000,81.53000,1.32%,955938 +2016-04-19,81.57000,81.80000,79.20000,79.35000,79.35000,-2.67%,488753 +2016-04-20,79.38000,80.69000,78.83000,80.25000,80.25000,1.13%,363767 +2016-04-21,80.41000,81.10000,80.06500,80.82000,80.82000,0.71%,187118 +2016-04-22,80.88000,81.33500,80.15000,80.99000,80.99000,0.21%,208425 +2016-04-25,81.14000,82.33000,80.42000,81.67000,81.67000,0.84%,388155 +2016-04-26,81.95000,82.35000,80.47000,81.50000,81.50000,-0.21%,319759 +2016-04-27,81.36000,81.81000,80.65000,81.53000,81.53000,0.04%,272225 +2016-04-28,81.11000,81.59000,79.92000,80.03000,80.03000,-1.84%,369548 +2016-04-29,79.43000,79.87000,78.38000,79.27000,79.27000,-0.95%,330777 +2016-05-02,79.64000,80.06000,78.68000,79.40000,79.40000,0.16%,611009 +2016-05-03,79.30000,79.81000,76.54000,78.80000,78.80000,-0.76%,967170 +2016-05-04,78.80000,80.79000,77.04500,79.01000,79.01000,0.27%,931651 +2016-05-05,79.32000,80.98000,78.80500,80.75000,80.75000,2.20%,481564 +2016-05-06,80.28000,81.22000,79.95500,80.89000,80.89000,0.17%,463904 +2016-05-09,81.17000,83.28000,80.69500,83.01000,83.01000,2.62%,698148 +2016-05-10,83.24000,84.07000,82.63000,84.01000,84.01000,1.20%,559999 +2016-05-11,84.62000,84.79000,81.92000,82.01000,82.01000,-2.38%,490136 +2016-05-12,82.01000,82.59000,80.81000,81.42000,81.42000,-0.72%,515725 +2016-05-13,81.33000,83.11000,81.33000,82.81000,82.81000,1.71%,344837 +2016-05-16,83.04000,84.43000,82.48000,83.96000,83.96000,1.39%,301215 +2016-05-17,83.96000,84.18000,83.05000,83.73000,83.73000,-0.27%,433738 +2016-05-18,83.61000,84.51000,82.90000,83.92000,83.92000,0.23%,337021 +2016-05-19,83.62000,84.35000,82.81000,83.69000,83.69000,-0.27%,222736 +2016-05-20,84.18000,84.88000,83.72000,84.59000,84.59000,1.08%,464415 +2016-05-23,84.60000,85.62000,84.35000,84.49000,84.49000,-0.12%,260322 +2016-05-24,85.00000,85.65000,84.60000,85.41000,85.41000,1.09%,430173 +2016-05-25,85.48000,85.90000,84.98000,85.37000,85.37000,-0.05%,225394 +2016-05-26,85.35000,85.88000,84.52000,85.52000,85.52000,0.18%,344808 +2016-05-27,85.69000,86.45000,85.21000,86.04000,86.04000,0.61%,378777 +2016-05-31,86.24000,86.54000,85.30000,85.93000,85.93000,-0.13%,298945 +2016-06-01,85.79000,86.55000,85.16000,86.50000,86.50000,0.66%,294684 +2016-06-02,87.95000,87.95000,86.23000,87.45000,87.45000,1.10%,424753 +2016-06-03,87.12000,87.20000,85.50000,85.85000,85.85000,-1.83%,357651 +2016-06-06,85.79000,86.49000,84.93000,86.12000,86.12000,0.31%,279041 +2016-06-07,86.09000,86.48000,85.04000,85.60000,85.60000,-0.60%,219560 +2016-06-08,85.48000,85.99000,84.75000,85.72000,85.72000,0.14%,209860 +2016-06-09,85.44000,86.61000,85.44000,86.03000,86.03000,0.36%,392133 +2016-06-10,86.41000,86.41000,83.90000,84.73000,84.73000,-1.51%,290109 +2016-06-13,84.18000,85.32000,84.01000,84.32000,84.32000,-0.48%,451407 +2016-06-14,83.87000,84.25000,82.82000,84.13000,84.13000,-0.23%,266748 +2016-06-15,84.72000,84.72000,83.50000,83.82000,83.82000,-0.37%,262150 +2016-06-16,83.51000,83.99000,82.45000,83.12000,83.12000,-0.84%,290312 +2016-06-17,83.13000,83.31500,81.80000,82.09000,82.09000,-1.24%,535819 +2016-06-20,82.76000,83.62000,82.68000,82.89000,82.89000,0.97%,216941 +2016-06-21,82.82000,83.65000,82.27000,82.74000,82.74000,-0.18%,342840 +2016-06-22,82.51000,84.61000,82.45000,83.32000,83.32000,0.70%,332059 +2016-06-23,84.01000,84.50000,83.41000,84.18000,84.18000,1.03%,291724 +2016-06-24,81.55000,82.07000,80.14000,80.35000,80.35000,-4.55%,406219 +2016-06-27,80.09000,80.11000,75.54000,75.95000,75.95000,-5.48%,1161541 +2016-06-28,76.90000,78.99000,76.50000,78.74000,78.74000,3.67%,411733 +2016-06-29,79.58000,80.62000,79.11000,80.60000,80.60000,2.36%,380957 +2016-06-30,80.55000,82.48000,80.30000,82.44000,82.44000,2.28%,513621 +2016-07-01,82.59000,83.88000,82.12000,83.30000,83.30000,1.04%,302063 +2016-07-05,82.93000,83.27000,81.82000,82.83000,82.83000,-0.56%,278466 +2016-07-06,82.44000,83.49000,82.19000,83.46000,83.46000,0.76%,375264 +2016-07-07,83.68000,84.76500,83.63000,84.50000,84.50000,1.25%,224495 +2016-07-08,84.95000,85.84000,84.38000,85.52000,85.52000,1.21%,192812 +2016-07-11,85.59000,86.02500,85.34000,85.55000,85.55000,0.04%,177414 +2016-07-12,86.20000,86.98000,85.87000,85.97000,85.97000,0.49%,286581 +2016-07-13,86.39000,86.39000,84.93000,84.96000,84.96000,-1.17%,465193 +2016-07-14,85.40000,86.16000,85.05000,86.05000,86.05000,1.28%,195546 +2016-07-15,86.16000,86.48000,85.55000,85.62000,85.62000,-0.50%,220554 +2016-07-18,85.53000,85.63000,84.90000,85.15000,85.15000,-0.55%,172087 +2016-07-19,85.03000,85.47500,84.21000,84.57000,84.57000,-0.68%,317631 +2016-07-20,84.68000,86.53000,84.68000,86.18000,86.18000,1.90%,261257 +2016-07-21,86.25000,86.56000,85.52000,86.01000,86.01000,-0.20%,298909 +2016-07-22,86.30000,87.24000,85.68000,86.78000,86.78000,0.90%,299425 +2016-07-25,86.85000,87.20000,85.92000,86.35000,86.35000,-0.50%,296532 +2016-07-26,86.16000,87.98000,86.07000,87.79000,87.79000,1.67%,443672 +2016-07-27,87.88000,87.88000,86.46000,87.02000,87.02000,-0.88%,264895 +2016-07-28,86.96000,87.71000,86.42000,87.50000,87.50000,0.55%,265444 +2016-07-29,87.55000,88.56000,87.19000,87.93000,87.93000,0.49%,262588 +2016-08-01,87.90000,89.08000,87.67000,88.44000,88.44000,0.58%,319948 +2016-08-02,88.25000,88.56000,86.15000,87.04000,87.04000,-1.58%,566875 +2016-08-03,89.04000,89.18000,85.76000,85.96000,85.96000,-1.24%,940074 +2016-08-04,86.54000,88.09000,85.70000,87.02000,87.02000,1.23%,512622 +2016-08-05,87.27000,87.39000,85.53000,85.72000,85.72000,-1.49%,446976 +2016-08-08,85.78000,86.68000,84.09000,84.33000,84.33000,-1.62%,370969 +2016-08-09,84.36000,84.48900,83.83400,84.15000,84.15000,-0.21%,256497 +2016-08-10,84.01000,84.21000,82.89000,83.13000,83.13000,-1.21%,263586 +2016-08-11,83.26000,83.58000,82.45000,83.27000,83.27000,0.17%,327036 +2016-08-12,82.97000,83.60000,82.71000,82.92000,82.92000,-0.42%,259641 +2016-08-15,82.95000,83.68000,82.95000,83.29000,83.29000,0.45%,202897 +2016-08-16,83.09000,83.81000,82.89000,83.35000,83.35000,0.07%,528692 +2016-08-17,83.35000,83.57000,82.79000,82.92000,82.92000,-0.52%,265577 +2016-08-18,82.75000,83.79000,82.56000,83.36000,83.36000,0.53%,298062 +2016-08-19,83.24000,83.39000,82.38000,82.66000,82.66000,-0.84%,199704 +2016-08-22,82.59000,83.98000,82.59000,83.59000,83.59000,1.13%,218241 +2016-08-23,83.84000,84.59000,83.34000,83.55000,83.55000,-0.05%,348690 +2016-08-24,83.61000,84.56000,81.76000,81.92000,81.92000,-1.95%,364471 +2016-08-25,82.16000,83.02000,81.48000,82.32000,82.32000,0.49%,322922 +2016-08-26,82.38000,83.50000,82.30000,83.11000,83.11000,0.96%,378086 +2016-08-29,83.20000,84.24000,82.99000,84.02000,84.02000,1.09%,233637 +2016-08-30,84.18000,84.46000,83.86000,84.26000,84.26000,0.29%,260541 +2016-08-31,84.07000,84.07000,82.79000,83.21000,83.21000,-1.25%,269586 +2016-09-01,83.30000,83.88000,82.88000,83.60000,83.60000,0.47%,189679 +2016-09-02,83.97000,84.70000,83.62000,84.42000,84.42000,0.98%,315441 +2016-09-06,83.14000,83.66000,80.28000,80.98000,80.98000,-4.07%,917783 +2016-09-07,81.15000,82.54000,80.80000,82.08000,82.08000,1.36%,769498 +2016-09-08,82.19000,82.19000,81.35000,81.55000,81.55000,-0.65%,450907 +2016-09-09,80.81000,80.98000,78.74000,78.76000,78.76000,-3.42%,421867 +2016-09-12,78.15000,80.56000,78.15000,80.18000,80.18000,1.80%,540901 +2016-09-13,79.85000,80.12000,78.46000,79.62000,79.62000,-0.70%,365140 +2016-09-14,79.97000,80.77000,79.53000,80.56000,80.56000,1.18%,466989 +2016-09-15,80.52000,81.53000,79.93000,81.24000,81.24000,0.84%,231813 +2016-09-16,80.85000,81.33000,80.78000,81.02000,81.02000,-0.27%,392887 +2016-09-19,81.18000,81.40800,80.42000,80.47000,80.47000,-0.68%,272005 +2016-09-20,80.97000,81.00000,80.25000,80.51000,80.51000,0.05%,280691 +2016-09-21,80.82000,81.86000,80.54000,81.72000,81.72000,1.50%,331741 +2016-09-22,82.19000,83.33000,81.94000,82.96000,82.96000,1.52%,370375 +2016-09-23,82.66000,83.05000,81.78000,82.76000,82.76000,-0.24%,277427 +2016-09-26,82.30000,83.09000,82.02000,82.50000,82.50000,-0.31%,251592 +2016-09-27,82.62000,84.00000,82.27000,83.94000,83.94000,1.75%,237921 +2016-09-28,84.00000,84.00000,82.88000,83.55000,83.55000,-0.46%,237205 +2016-09-29,83.68000,83.68000,81.72000,82.54000,82.54000,-1.21%,258204 +2016-09-30,83.10000,83.74000,82.11000,83.34000,83.34000,0.97%,325611 +2016-10-03,82.94000,83.70000,82.36000,83.68000,83.68000,0.41%,243437 +2016-10-04,83.79000,84.53000,82.90000,83.07000,83.07000,-0.73%,268589 +2016-10-05,83.26000,84.33000,82.94000,82.97000,82.97000,-0.12%,285188 +2016-10-06,82.95000,83.32000,82.16000,83.30000,83.30000,0.40%,248402 +2016-10-07,83.36000,83.36000,81.79000,83.04000,83.04000,-0.31%,288586 +2016-10-10,83.23000,84.26000,83.23000,83.48000,83.48000,0.53%,162684 +2016-10-11,82.94000,82.96000,81.08000,81.62000,81.62000,-2.23%,237753 +2016-10-12,81.73000,81.85000,80.35000,80.69000,80.69000,-1.14%,354825 +2016-10-13,80.17000,81.22000,79.92000,80.91000,80.91000,0.27%,197474 +2016-10-14,81.18000,81.56000,80.43000,80.55000,80.55000,-0.44%,213545 +2016-10-17,80.45000,80.92000,79.97000,80.05000,80.05000,-0.62%,228221 +2016-10-18,80.92000,81.61000,80.81000,81.08000,81.08000,1.29%,200984 +2016-10-19,81.28000,81.28000,80.37000,80.58000,80.58000,-0.62%,223883 +2016-10-20,80.32000,83.47000,80.25000,83.00000,83.00000,3.00%,434225 +2016-10-21,82.52000,82.56000,81.80000,82.13000,82.13000,-1.05%,218734 +2016-10-24,82.59000,83.47000,82.59000,82.82000,82.82000,0.84%,218316 +2016-10-25,82.53000,82.53000,79.55000,79.88000,79.88000,-3.55%,403551 +2016-10-26,79.44000,79.44000,77.62000,77.99000,77.99000,-2.37%,634578 +2016-10-27,78.44000,78.44000,76.44000,76.48000,76.48000,-1.94%,446892 +2016-10-28,76.22000,76.67000,75.63000,76.00000,76.00000,-0.63%,306962 +2016-10-31,76.07000,76.42000,75.63000,75.88000,75.88000,-0.16%,578545 +2016-11-01,75.94000,76.83000,74.01000,74.08000,74.08000,-2.37%,1240361 +2016-11-02,73.40000,73.57000,69.69000,70.12000,70.12000,-5.35%,1523123 +2016-11-03,69.79000,70.52000,67.20000,67.40000,67.40000,-3.88%,1008123 +2016-11-04,67.37000,69.43000,67.36000,68.19000,68.19000,1.17%,1230534 +2016-11-07,69.34000,70.47000,68.84000,70.29000,70.29000,3.08%,936617 +2016-11-08,69.92000,72.55000,68.71100,72.10000,72.10000,2.58%,817522 +2016-11-09,70.55000,75.68000,70.55000,75.35000,75.35000,4.51%,1253731 +2016-11-10,76.23000,77.26000,75.21000,75.37000,75.37000,0.03%,805141 +2016-11-11,74.82000,75.24000,73.86000,74.63000,74.63000,-0.98%,800238 +2016-11-14,75.06000,75.60000,74.30000,75.06000,75.06000,0.58%,439553 +2016-11-15,75.00000,75.08000,73.31000,73.98000,73.98000,-1.44%,777832 +2016-11-16,73.70000,73.98000,72.00000,72.29000,72.29000,-2.28%,607858 +2016-11-17,71.77000,73.81000,71.73000,73.71000,73.71000,1.96%,538283 +2016-11-18,73.72000,73.87000,73.26000,73.50000,73.50000,-0.28%,500013 +2016-11-21,73.50000,73.55000,72.11000,72.44000,72.44000,-1.44%,644721 +2016-11-22,72.53000,72.68500,71.70000,72.44000,72.44000,,378590 +2016-11-23,71.84000,72.74000,71.56000,72.63000,72.63000,0.26%,302426 +2016-11-25,72.69000,73.01000,72.20000,72.22000,72.22000,-0.56%,171553 +2016-11-28,72.13000,72.22000,71.22000,71.56000,71.56000,-0.91%,464396 +2016-11-29,71.49000,71.86000,71.27000,71.56000,71.56000,,295068 +2016-11-30,73.22000,73.68000,70.98000,71.10000,71.10000,-0.64%,977127 +2016-12-01,71.36000,71.53000,69.74000,70.02000,70.02000,-1.52%,439073 +2016-12-02,69.79000,72.61000,69.51000,71.87000,71.87000,2.64%,815100 +2016-12-05,72.55000,72.92900,71.56000,72.14000,72.14000,0.38%,379605 +2016-12-06,72.27000,74.30000,71.48000,74.01000,74.01000,2.59%,543269 +2016-12-07,73.67000,73.67000,72.06000,72.45000,72.45000,-2.11%,410209 +2016-12-08,72.46000,73.61000,72.07000,73.52000,73.52000,1.48%,401888 +2016-12-09,73.82000,75.14000,73.60000,74.15000,74.15000,0.86%,445094 +2016-12-12,73.70000,75.29000,73.13000,75.06000,75.06000,1.23%,490281 +2016-12-13,75.52000,75.59000,74.62000,75.44000,75.44000,0.51%,409124 +2016-12-14,75.60000,77.10000,75.08000,75.64000,75.64000,0.27%,567835 +2016-12-15,75.66000,76.67000,75.50500,76.50000,76.50000,1.14%,302625 +2016-12-16,76.90000,77.30000,75.52000,75.74000,75.74000,-0.99%,948132 +2016-12-19,75.50000,76.33000,74.49000,74.96000,74.96000,-1.03%,475748 +2016-12-20,75.36000,76.05000,75.10000,75.49000,75.49000,0.71%,379792 +2016-12-21,75.66000,75.66000,74.46000,74.60000,74.60000,-1.18%,387086 +2016-12-22,74.77000,75.01000,73.81000,74.38000,74.38000,-0.29%,327107 +2016-12-23,74.49000,75.90000,74.46000,75.70000,75.70000,1.77%,222218 +2016-12-27,75.71000,76.34500,75.42000,76.04000,76.04000,0.45%,179293 +2016-12-28,76.15000,76.22000,75.27000,75.60000,75.60000,-0.58%,198692 +2016-12-29,75.74000,76.10500,75.55000,76.08000,76.08000,0.63%,176495 +2016-12-30,76.04000,76.63000,75.66000,76.19000,76.19000,0.14%,351524 +2017-01-03,76.70000,76.78000,75.25000,76.53000,76.53000,0.45%,402106 +2017-01-04,77.34000,79.67000,77.31000,79.32000,79.32000,3.65%,752848 +2017-01-05,79.32000,81.00000,78.62000,80.56000,80.56000,1.56%,883551 +2017-01-06,80.28000,81.02000,80.17000,80.83000,80.83000,0.34%,443814 +2017-01-09,81.03000,81.34000,80.21000,80.60000,80.60000,-0.28%,362883 +2017-01-10,81.00000,82.89000,81.00000,81.30000,81.30000,0.87%,357222 +2017-01-11,81.15000,81.15000,79.44500,80.00000,80.00000,-1.60%,421233 +2017-01-12,79.74000,80.75000,78.84000,80.74000,80.74000,0.92%,490611 +2017-01-13,80.93000,81.46000,80.30000,80.54000,80.54000,-0.25%,288957 +2017-01-17,79.95000,80.07000,78.60000,79.79000,79.79000,-0.93%,514228 +2017-01-18,80.05000,80.42000,79.08000,80.02000,80.02000,0.29%,425672 +2017-01-19,79.85000,80.19000,78.51000,80.07000,80.07000,0.06%,382245 +2017-01-20,79.89000,80.20000,79.24500,79.86000,79.86000,-0.26%,440478 +2017-01-23,79.63000,80.10000,78.98000,79.42000,79.42000,-0.55%,460668 +2017-01-24,79.65000,79.65000,78.25000,79.28000,79.28000,-0.18%,219025 +2017-01-25,79.74000,79.95000,79.14000,79.86000,79.86000,0.73%,1011915 +2017-01-26,79.87000,79.94000,78.82000,78.84000,78.84000,-1.28%,326832 +2017-01-27,78.77000,79.33000,78.70000,79.05000,79.05000,0.27%,400900 +2017-01-30,78.00000,78.98000,77.61000,78.38000,78.38000,-0.85%,292349 +2017-01-31,77.93000,80.98700,77.66500,80.80000,80.80000,3.09%,287596 +2017-02-01,80.78000,82.03000,80.20500,81.92000,81.92000,1.39%,420095 +2017-02-02,81.31000,82.00000,80.74000,81.86000,81.86000,-0.07%,288450 +2017-02-03,82.05000,82.67000,81.32500,82.43000,82.43000,0.70%,228658 +2017-02-06,82.20000,82.47000,81.36000,81.99000,81.99000,-0.53%,171340 +2017-02-07,82.39000,82.61000,81.46000,82.58000,82.58000,0.72%,289566 +2017-02-08,82.30000,82.95000,81.56000,82.49000,82.49000,-0.11%,368017 +2017-02-09,82.69000,83.71000,82.39000,83.60000,83.60000,1.35%,339528 +2017-02-10,84.00000,84.00000,82.92000,83.34000,83.34000,-0.31%,403231 +2017-02-13,83.33000,83.79000,81.81000,82.47000,82.47000,-1.04%,772685 +2017-02-14,86.49000,89.58500,85.00000,88.95000,88.95000,7.86%,1207159 +2017-02-15,88.99000,89.44000,87.74000,88.72000,88.72000,-0.26%,625852 +2017-02-16,88.32000,88.59500,87.43000,88.41000,88.41000,-0.35%,471786 +2017-02-17,88.25000,89.12000,87.82100,88.50000,88.50000,0.10%,273627 +2017-02-21,88.60000,89.00000,87.93000,88.40000,88.40000,-0.11%,267568 +2017-02-22,88.06000,88.51000,87.43000,87.93000,87.93000,-0.53%,285888 +2017-02-23,88.49000,88.63000,87.34500,87.81000,87.81000,-0.14%,288087 +2017-02-24,87.65000,88.07100,87.06000,88.05000,88.05000,0.27%,292732 +2017-02-27,87.81000,89.73000,87.81000,89.54000,89.54000,1.69%,460503 +2017-02-28,88.62000,89.25900,86.83000,86.97000,86.97000,-2.87%,671827 +2017-03-01,87.64000,88.97000,87.24000,87.48000,87.48000,0.59%,378634 +2017-03-02,87.30000,87.98000,86.94000,87.59000,87.59000,0.13%,362988 +2017-03-03,87.52000,88.46000,86.96000,88.04000,88.04000,0.51%,350083 +2017-03-06,87.55000,88.62000,87.17000,87.50000,87.50000,-0.61%,349444 +2017-03-07,86.72000,88.27500,86.72000,88.12000,88.12000,0.71%,545429 +2017-03-08,87.12000,89.40000,86.25000,88.88000,88.88000,0.86%,410678 +2017-03-09,88.49000,89.64000,88.49000,89.01000,89.01000,0.15%,388178 +2017-03-10,89.51000,89.99000,88.84000,89.54000,89.54000,0.60%,557047 +2017-03-13,89.54000,89.93000,88.68000,89.16000,89.16000,-0.42%,223169 +2017-03-14,89.11000,89.91000,88.53000,89.50000,89.50000,0.38%,345187 +2017-03-15,89.76000,91.57000,89.75000,91.40000,91.40000,2.12%,618321 +2017-03-16,90.89000,91.25000,88.76000,89.39000,89.39000,-2.20%,687310 +2017-03-17,89.18000,90.27000,88.81500,90.00000,90.00000,0.68%,541690 +2017-03-20,90.00000,90.15000,88.92500,89.19000,89.19000,-0.90%,245309 +2017-03-21,89.35000,89.77000,87.88500,88.12000,88.12000,-1.20%,588473 +2017-03-22,88.25000,89.03000,87.68000,88.45000,88.45000,0.37%,218692 +2017-03-23,88.42000,88.80800,87.75000,87.81000,87.81000,-0.72%,176529 +2017-03-24,87.97000,88.98000,87.76000,88.11000,88.11000,0.34%,243865 +2017-03-27,87.72000,88.68000,87.56000,88.45000,88.45000,0.39%,259837 +2017-03-28,88.81000,89.54000,88.30000,89.36000,89.36000,1.03%,533103 +2017-03-29,89.30000,89.75000,88.56000,89.43000,89.43000,0.08%,244668 +2017-03-30,89.36000,89.97000,89.08500,89.62000,89.62000,0.21%,254397 +2017-03-31,89.53000,90.51000,89.27000,89.95000,89.95000,0.37%,286949 +2017-04-03,89.81000,90.59000,89.33000,89.47000,89.47000,-0.53%,278966 +2017-04-04,89.31000,89.60000,88.04000,88.10000,88.10000,-1.53%,346626 +2017-04-05,88.54000,89.19000,87.43000,87.52000,87.52000,-0.66%,460347 +2017-04-06,87.61000,87.78000,86.80000,87.75000,87.75000,0.26%,254761 +2017-04-07,87.37000,87.85000,86.44000,87.49000,87.49000,-0.30%,315812 +2017-04-10,87.56000,88.01000,86.95000,87.12000,87.12000,-0.42%,229336 +2017-04-11,87.03000,87.66900,86.66000,87.59000,87.59000,0.54%,188775 +2017-04-12,87.41000,87.94000,86.65000,87.09000,87.09000,-0.57%,149427 +2017-04-13,87.25000,87.99000,86.60000,87.38000,87.38000,0.33%,232198 +2017-04-17,87.61000,88.22000,87.34000,87.98000,87.98000,0.69%,192689 +2017-04-18,87.52000,87.99000,87.00000,87.69000,87.69000,-0.33%,182155 +2017-04-19,87.87000,89.36000,87.65000,88.50000,88.50000,0.92%,314740 +2017-04-20,88.85000,89.82000,88.15000,89.34000,89.34000,0.95%,180874 +2017-04-21,89.26000,89.33000,88.11000,88.83000,88.83000,-0.57%,851417 +2017-04-24,89.81000,89.83000,88.98000,89.01000,89.01000,0.20%,293952 +2017-04-25,89.11000,89.52000,86.66000,88.37000,88.37000,-0.72%,498888 +2017-04-26,88.72000,89.70000,88.26000,88.31000,88.31000,-0.07%,407895 +2017-04-27,88.61000,90.14000,88.37000,89.62000,89.62000,1.48%,295591 +2017-04-28,89.45000,89.77000,89.03000,89.70000,89.70000,0.09%,262866 +2017-05-01,89.99000,90.83000,89.24000,90.43000,90.43000,0.81%,750518 +2017-05-02,90.26000,90.86000,89.60500,90.36000,90.36000,-0.08%,384903 +2017-05-03,90.38000,90.95000,89.19000,90.03000,90.03000,-0.37%,238890 +2017-05-04,90.47000,90.98000,89.82500,90.49000,90.49000,0.51%,310440 +2017-05-05,90.69000,90.80000,90.11000,90.59000,90.59000,0.11%,261755 +2017-05-08,90.34000,91.88000,89.74000,91.52000,91.52000,1.03%,559381 +2017-05-09,91.68000,92.61000,91.08000,91.70000,91.70000,0.20%,728396 +2017-05-10,87.28000,90.51000,86.97000,90.22000,90.22000,-1.61%,1038134 +2017-05-11,89.99000,90.02000,87.44000,88.23000,88.23000,-2.21%,811962 +2017-05-12,88.43000,88.91000,87.72000,88.28000,88.28000,0.06%,564585 +2017-05-15,88.19000,89.93000,88.14000,89.63000,89.63000,1.53%,363903 +2017-05-16,89.93000,90.32000,89.35600,90.19000,90.19000,0.62%,333107 +2017-05-17,89.47000,89.66000,88.38000,88.48000,88.48000,-1.90%,303664 +2017-05-18,88.61000,89.58000,87.92000,89.40000,89.40000,1.04%,309450 +2017-05-19,89.56000,90.04600,88.86000,89.60000,89.60000,0.22%,218965 +2017-05-22,89.61000,90.97000,89.37000,90.39000,90.39000,0.88%,497746 +2017-05-23,90.87000,90.96000,90.21000,90.62000,90.62000,0.25%,184217 +2017-05-24,90.60000,92.04000,90.29000,91.70000,91.70000,1.19%,254320 +2017-05-25,91.72000,92.91000,91.33000,92.26000,92.26000,0.61%,215272 +2017-05-26,92.22000,93.08000,92.18000,92.60000,92.60000,0.37%,194800 +2017-05-30,92.65000,92.96000,91.57000,91.79000,91.79000,-0.87%,303466 +2017-05-31,91.98000,92.38000,91.47000,92.05000,92.05000,0.28%,210666 +2017-06-01,92.53000,93.66000,92.28000,93.45000,93.45000,1.52%,266033 +2017-06-02,93.75000,94.07000,93.29000,93.72000,93.72000,0.29%,195398 +2017-06-05,93.63000,93.99800,93.00000,93.61000,93.61000,-0.12%,170962 +2017-06-06,93.59000,93.65000,92.54800,93.07000,93.07000,-0.58%,254634 +2017-06-07,93.18000,93.89000,92.82000,93.50000,93.50000,0.46%,228160 +2017-06-08,93.40000,95.41000,93.10000,95.19000,95.19000,1.81%,391836 +2017-06-09,95.32000,95.83000,94.03000,94.23000,94.23000,-1.01%,539733 +2017-06-12,94.12000,94.39000,92.67000,93.53000,93.53000,-0.74%,298023 +2017-06-13,93.95000,94.64000,93.71000,94.14000,94.14000,0.65%,189757 +2017-06-14,94.56000,94.96000,93.96000,94.80000,94.80000,0.70%,331520 +2017-06-15,94.21000,95.16000,94.13500,95.15000,95.15000,0.37%,231032 +2017-06-16,95.46000,95.83000,95.14000,95.76000,95.76000,0.64%,516946 +2017-06-19,96.00000,97.92000,95.98000,97.75000,97.75000,2.08%,329734 +2017-06-20,97.54000,99.50000,97.07000,99.10000,99.10000,1.38%,612248 +2017-06-21,99.25000,99.82000,98.97000,99.46000,99.46000,0.36%,423054 +2017-06-22,99.62000,101.23000,98.92000,100.41000,100.41000,0.96%,417574 +2017-06-23,100.35000,100.97900,99.95000,100.29000,100.29000,-0.12%,418177 +2017-06-26,100.49000,101.20000,99.60000,100.63000,100.63000,0.34%,205407 +2017-06-27,100.64000,101.27000,99.59000,99.90000,99.90000,-0.73%,302697 +2017-06-28,100.34000,101.69000,100.24100,101.20000,101.20000,1.30%,197293 +2017-06-29,101.50000,102.32000,100.78000,101.54000,101.54000,0.34%,384709 +2017-06-30,101.89000,101.89000,100.73000,101.15000,101.15000,-0.38%,284467 +2017-07-03,101.61000,101.61000,100.62000,101.06000,101.06000,-0.09%,136100 +2017-07-05,101.24000,101.81000,100.69500,101.23000,101.23000,0.17%,308864 +2017-07-06,100.53000,100.85000,99.16000,99.26000,99.26000,-1.95%,316210 +2017-07-07,99.86000,100.50000,99.79000,100.25000,100.25000,1.00%,224665 +2017-07-10,100.13000,100.19500,98.72000,99.25000,99.25000,-1.00%,316483 +2017-07-11,99.28000,100.52000,99.04500,99.39000,99.39000,0.14%,233400 +2017-07-12,99.86000,101.03000,98.07000,99.97000,99.97000,0.58%,247857 +2017-07-13,100.22000,100.98000,98.55000,100.65000,100.65000,0.68%,263654 +2017-07-14,100.82000,101.24000,100.28000,100.56000,100.56000,-0.09%,160721 +2017-07-17,100.88000,101.59000,100.26000,100.70000,100.70000,0.14%,158175 +2017-07-18,100.75000,100.75000,99.33000,99.69000,99.69000,-1.00%,226457 +2017-07-19,100.15000,100.46000,99.07000,100.13000,100.13000,0.44%,220322 +2017-07-20,100.46000,101.24500,100.30500,101.10000,101.10000,0.97%,170659 +2017-07-21,101.03000,101.83000,100.57000,101.16000,101.16000,0.06%,137277 +2017-07-24,101.16000,102.10000,101.05000,101.72000,101.72000,0.55%,172431 +2017-07-25,101.57000,101.70000,99.96000,100.19000,100.19000,-1.50%,434984 +2017-07-26,100.30000,100.67500,99.16000,99.44000,99.44000,-0.75%,367680 +2017-07-27,99.61000,99.81000,98.21000,98.44000,98.44000,-1.01%,317053 +2017-07-28,98.42000,98.73000,96.08000,97.53000,97.53000,-0.92%,444802 +2017-07-31,97.76000,98.56000,97.49000,98.20000,98.20000,0.69%,334386 +2017-08-01,98.84000,98.97000,97.72000,98.87000,98.87000,0.68%,344908 +2017-08-02,99.11000,99.86500,98.59000,99.53000,99.53000,0.67%,227606 +2017-08-03,99.25000,99.67000,98.81000,99.50000,99.50000,-0.03%,310532 +2017-08-04,99.87000,99.97000,99.20000,99.53000,99.53000,0.03%,208167 +2017-08-07,99.60000,99.90000,98.90000,99.60000,99.60000,0.07%,372253 +2017-08-08,99.60000,100.68000,98.19000,98.36000,98.36000,-1.24%,447690 +2017-08-09,97.66000,98.93000,94.15000,98.36000,98.36000,,529112 +2017-08-10,98.28000,98.89000,96.64100,96.72000,96.72000,-1.67%,652859 +2017-08-11,96.38000,99.04000,96.20000,97.97000,97.97000,1.29%,499050 +2017-08-14,98.31000,98.52000,96.83000,98.15000,98.15000,0.18%,264794 +2017-08-15,98.25000,99.19000,97.97000,98.58000,98.58000,0.44%,210615 +2017-08-16,99.04000,100.00000,99.01000,99.38000,99.38000,0.81%,299689 +2017-08-17,99.29000,100.63000,98.42000,99.71000,99.71000,0.33%,439181 +2017-08-18,99.43000,100.42000,98.90000,99.98000,99.98000,0.27%,320896 +2017-08-21,99.97000,101.38500,99.83000,101.21000,101.21000,1.23%,315258 +2017-08-22,101.37000,104.09000,101.17800,103.98000,103.98000,2.74%,406202 +2017-08-23,103.65000,104.90000,103.42000,103.66000,103.66000,-0.31%,569005 +2017-08-24,103.82000,105.41900,103.52000,104.99000,104.99000,1.28%,266100 +2017-08-25,105.33000,106.19000,104.97000,105.03000,105.03000,0.04%,428275 +2017-08-28,105.27000,106.44000,105.10000,105.81000,105.81000,0.74%,346536 +2017-08-29,105.86000,106.64000,105.65500,106.43000,106.43000,0.59%,469145 +2017-08-30,106.21000,107.39000,105.94000,106.80000,106.80000,0.35%,347157 +2017-08-31,107.07000,108.85000,107.07000,108.80000,108.80000,1.87%,396951 +2017-09-01,108.93000,109.38000,108.08000,108.22000,108.22000,-0.53%,326677 +2017-09-05,107.95000,108.91000,106.90000,107.45000,107.45000,-0.71%,356970 +2017-09-06,108.15000,108.27000,106.84000,107.86000,107.86000,0.38%,405885 +2017-09-07,108.25000,109.27000,107.31000,109.25000,109.25000,1.29%,353586 +2017-09-08,108.71000,109.59000,108.07000,108.18000,108.18000,-0.98%,440169 +2017-09-11,108.93000,108.93000,107.86000,108.57000,108.57000,0.36%,493631 +2017-09-12,108.66000,109.26000,108.06000,109.26000,109.26000,0.64%,462307 +2017-09-13,109.16000,109.42500,107.39000,107.53000,107.53000,-1.58%,551762 +2017-09-14,107.36000,108.22000,106.07000,106.31000,106.31000,-1.13%,489486 +2017-09-15,106.02000,106.53000,105.32000,106.02000,106.02000,-0.27%,571676 +2017-09-18,106.35000,107.47000,105.87000,107.29000,107.29000,1.20%,401121 +2017-09-19,107.25000,107.32000,105.52000,105.68000,105.68000,-1.50%,404595 +2017-09-20,105.58000,106.48000,105.13000,105.80000,105.80000,0.11%,297104 +2017-09-21,105.68000,105.97000,105.22000,105.38000,105.38000,-0.40%,229587 +2017-09-22,105.52000,105.83000,104.30000,105.51000,105.51000,0.12%,428666 +2017-09-25,105.24000,106.32500,104.45000,105.84000,105.84000,0.31%,250921 +2017-09-26,105.82000,106.19000,105.00000,105.43000,105.43000,-0.39%,328743 +2017-09-27,105.96000,107.31000,105.89000,107.03000,107.03000,1.52%,297801 +2017-09-28,106.90000,107.34000,106.47000,106.93000,106.93000,-0.09%,295168 +2017-09-29,106.94000,108.41000,106.84000,108.02000,108.02000,1.02%,330915 +2017-10-02,108.05000,109.00000,107.99000,108.93000,108.93000,0.84%,440909 +2017-10-03,108.92000,109.42000,108.61000,109.32000,109.32000,0.36%,293757 +2017-10-04,109.30000,109.74000,108.78000,109.58000,109.58000,0.24%,267275 +2017-10-05,109.72000,110.52000,109.02000,110.12000,110.12000,0.49%,358125 +2017-10-06,109.91000,110.59000,109.27000,109.90000,109.90000,-0.20%,207174 +2017-10-09,110.57000,110.82000,109.50000,110.46000,110.46000,0.51%,221340 +2017-10-10,110.82000,111.84000,110.82000,111.80000,111.80000,1.21%,246447 +2017-10-11,111.74000,112.97000,111.74000,112.80000,112.80000,0.89%,271398 +2017-10-12,112.65000,113.83000,112.35000,112.59000,112.59000,-0.19%,428882 +2017-10-13,112.75000,113.17000,111.90100,112.92000,112.92000,0.29%,250803 +2017-10-16,113.77000,114.61000,112.94000,114.07000,114.07000,1.02%,265095 +2017-10-17,114.02000,114.50000,113.81000,114.23000,114.23000,0.14%,171810 +2017-10-18,114.58000,114.93500,114.01000,114.70000,114.70000,0.41%,264164 +2017-10-19,114.76000,115.60000,114.17000,115.35000,115.35000,0.57%,190051 +2017-10-20,115.66000,115.96000,114.84000,115.17000,115.17000,-0.16%,322649 +2017-10-23,115.37000,115.44000,114.30000,114.91000,114.91000,-0.23%,206984 +2017-10-24,115.42000,115.42000,113.45000,114.81000,114.81000,-0.09%,213948 +2017-10-25,115.27000,115.50000,114.39000,114.87000,114.87000,0.05%,350492 +2017-10-26,114.91000,118.39000,114.70000,118.09000,118.09000,2.80%,506630 +2017-10-27,118.32000,118.65900,114.90500,117.38000,117.38000,-0.60%,422997 +2017-10-30,117.06000,117.82000,114.99000,115.13000,115.13000,-1.92%,183078 +2017-10-31,115.22000,116.41000,115.14000,116.29000,116.29000,1.01%,493187 +2017-11-01,116.59000,118.00000,116.30000,117.76000,117.76000,1.26%,508507 +2017-11-02,117.41000,119.05000,117.02000,117.13000,117.13000,-0.53%,339953 +2017-11-03,117.03000,118.31000,116.71000,117.75000,117.75000,0.53%,276894 +2017-11-06,117.67000,118.17000,116.72000,117.35000,117.35000,-0.34%,354385 +2017-11-07,117.13000,118.28000,116.25000,116.89000,116.89000,-0.39%,304234 +2017-11-08,117.19000,118.95000,117.02000,117.80000,117.80000,0.78%,547057 +2017-11-09,108.00000,108.00000,100.44000,102.85000,102.85000,-12.69%,1950531 +2017-11-10,102.64000,104.49000,100.88000,102.12000,102.12000,-0.71%,957747 +2017-11-13,101.50000,102.29000,100.24000,101.93000,101.93000,-0.19%,557692 +2017-11-14,101.57000,101.89000,100.28000,100.92000,100.92000,-0.99%,363075 +2017-11-15,99.99000,100.78500,99.12000,100.43000,100.43000,-0.49%,332287 +2017-11-16,100.56000,102.16000,100.56000,101.47000,101.47000,1.04%,604299 +2017-11-17,101.24000,102.00000,100.61000,101.39000,101.39000,-0.08%,367205 +2017-11-20,101.41000,101.80000,101.02000,101.51000,101.51000,0.12%,240577 +2017-11-21,101.69000,102.49000,100.86000,102.43000,102.43000,0.91%,364263 +2017-11-22,102.63000,103.36000,102.21000,102.29000,102.29000,-0.14%,209683 +2017-11-24,102.36000,102.54000,101.72000,101.80000,101.80000,-0.48%,129621 +2017-11-27,101.50000,103.15000,101.38000,102.30000,102.30000,0.49%,363053 +2017-11-28,102.65000,103.56000,102.16000,103.39000,103.39000,1.07%,383431 +2017-11-29,103.48000,103.48000,101.92000,102.66000,102.66000,-0.71%,337931 +2017-11-30,103.04000,104.36000,102.64000,104.20000,104.20000,1.50%,329026 +2017-12-01,104.20000,104.81000,102.73000,104.29000,104.29000,0.09%,358463 +2017-12-04,105.08000,105.37000,101.86000,102.07000,102.07000,-2.13%,384438 +2017-12-05,102.06000,103.33000,101.52100,101.82000,101.82000,-0.24%,443446 +2017-12-06,101.90000,102.95000,101.29000,102.48000,102.48000,0.65%,218216 +2017-12-07,102.14000,103.30000,101.93000,103.13000,103.13000,0.63%,250768 +2017-12-08,103.62000,103.87000,102.65000,103.84000,103.84000,0.69%,174532 +2017-12-11,104.05000,104.87000,103.35000,103.90000,103.90000,0.06%,294230 +2017-12-12,104.15000,105.11000,103.23000,104.57000,104.57000,0.64%,259391 +2017-12-13,105.31000,107.08000,104.71000,106.00000,106.00000,1.37%,368796 +2017-12-14,106.21000,106.29000,104.42000,104.88000,104.88000,-1.06%,300579 +2017-12-15,104.84000,108.17000,104.84000,108.08000,108.08000,3.05%,739946 +2017-12-18,108.63000,109.86000,108.25000,108.45000,108.45000,0.34%,291732 +2017-12-19,108.72000,110.35000,108.44000,109.74000,109.74000,1.19%,368399 +2017-12-20,110.20000,110.42000,109.21000,109.44000,109.44000,-0.27%,229282 +2017-12-21,109.90000,109.98000,108.42000,108.77000,108.77000,-0.61%,167832 +2017-12-22,108.80000,108.83000,107.64000,108.51000,108.51000,-0.24%,159654 +2017-12-26,108.71000,108.74000,107.50000,107.77000,107.77000,-0.68%,167359 +2017-12-27,107.85000,108.95000,107.85000,108.95000,108.95000,1.09%,180481 +2017-12-28,109.38000,109.75000,108.14000,109.74000,109.74000,0.73%,240391 +2017-12-29,110.00000,110.71000,109.33000,109.45000,109.45000,-0.26%,195272 +2018-01-02,109.81000,110.86000,109.12000,110.65000,110.65000,1.10%,347584 +2018-01-03,111.08000,111.08000,108.87000,110.31000,110.31000,-0.31%,404873 +2018-01-04,110.61000,110.66000,109.21000,109.47000,109.47000,-0.76%,327831 +2018-01-05,110.16000,112.46000,109.69000,111.88000,111.88000,2.20%,230164 +2018-01-08,112.11000,112.29000,110.42000,111.89000,111.89000,0.01%,181674 +2018-01-09,112.44000,112.47000,110.19000,110.47000,110.47000,-1.27%,336843 +2018-01-10,109.94000,109.94000,108.01000,109.85000,109.85000,-0.56%,372775 +2018-01-11,109.91000,110.36000,107.37000,108.06000,108.06000,-1.63%,483951 +2018-01-12,108.23000,108.23000,104.86000,105.34000,105.34000,-2.52%,693943 +2018-01-16,105.64000,106.45000,104.92000,105.76000,105.76000,0.40%,414925 +2018-01-17,106.29000,106.94000,105.35000,106.77000,106.77000,0.95%,328874 +2018-01-18,106.76000,107.45000,105.89000,106.67000,106.67000,-0.09%,243551 +2018-01-19,106.56000,108.18000,104.38000,107.89000,107.89000,1.14%,382555 +2018-01-22,104.40000,106.42000,104.00000,105.80000,105.80000,-1.94%,436353 +2018-01-23,105.68000,108.00000,105.38000,106.97000,106.97000,1.11%,434529 +2018-01-24,106.99000,107.05000,104.60000,105.53000,105.53000,-1.35%,392050 +2018-01-25,105.94000,107.23000,105.51000,107.20000,107.20000,1.58%,248625 +2018-01-26,107.70000,108.08000,106.76000,107.83000,107.83000,0.59%,338868 +2018-01-29,107.83000,109.16000,107.19000,107.47000,107.47000,-0.33%,250733 +2018-01-30,106.41000,107.77000,105.75000,106.10000,106.10000,-1.27%,258007 +2018-01-31,106.70000,107.66000,105.16000,105.44000,105.44000,-0.62%,427294 +2018-02-01,105.59000,108.30000,105.14000,107.80000,107.80000,2.24%,388867 +2018-02-02,106.95000,107.41000,102.19000,102.94000,102.94000,-4.51%,529025 +2018-02-05,102.09000,102.90000,98.94000,100.08000,100.08000,-2.78%,500389 +2018-02-06,98.37000,101.36000,98.16000,100.83000,100.83000,0.75%,442871 +2018-02-07,100.72000,101.78000,100.06000,100.43000,100.43000,-0.40%,286832 +2018-02-08,100.60000,101.66000,98.12000,98.19000,98.19000,-2.23%,401988 +2018-02-09,99.45000,100.54000,96.70000,99.77000,99.77000,1.61%,422480 +2018-02-12,100.51000,103.23000,100.24000,101.99000,101.99000,2.23%,1204707 +2018-02-13,100.25000,108.75000,98.72000,107.66000,107.66000,5.56%,1381138 +2018-02-14,110.72000,112.60000,108.67000,110.31000,110.31000,2.46%,1136551 +2018-02-15,111.22000,111.22000,107.37000,109.65000,109.65000,-0.60%,501435 +2018-02-16,109.40000,109.56000,107.93000,108.11000,108.11000,-1.40%,356612 +2018-02-20,107.70000,108.83000,106.87000,107.03000,107.03000,-1.00%,301346 +2018-02-21,107.35000,108.57000,106.72000,107.07000,107.07000,0.04%,332191 +2018-02-22,107.44000,107.44000,105.35000,105.63000,105.63000,-1.34%,324904 +2018-02-23,106.32000,109.80000,106.32000,109.34000,109.34000,3.51%,390653 +2018-02-26,109.51000,109.51000,106.42000,108.95000,108.95000,-0.36%,331535 +2018-02-27,108.70000,109.01000,107.38000,107.82000,107.82000,-1.04%,347257 +2018-02-28,107.91000,108.75000,106.61000,106.61000,106.61000,-1.12%,411815 +2018-03-01,106.59000,106.59000,102.76000,104.94000,104.94000,-1.57%,460621 +2018-03-02,104.03000,106.81000,104.03000,106.56000,106.56000,1.54%,336269 +2018-03-05,106.29000,108.99000,105.74000,108.27000,108.27000,1.60%,551784 +2018-03-06,108.67000,111.47000,107.88000,111.32000,111.32000,2.82%,809419 +2018-03-07,110.21000,112.36000,110.10000,111.14000,111.14000,-0.16%,624502 +2018-03-08,111.73000,112.81000,110.21000,111.92000,111.92000,0.70%,413505 +2018-03-09,112.39000,115.34000,111.33000,114.82000,114.82000,2.59%,456631 +2018-03-12,114.75000,115.61000,114.00000,115.20000,115.20000,0.33%,335891 +2018-03-13,115.45000,115.65000,113.60000,114.19000,114.19000,-0.88%,247877 +2018-03-14,114.64000,114.64000,111.80000,112.71000,112.71000,-1.30%,316712 +2018-03-15,112.71000,112.85000,110.17000,112.06000,112.06000,-0.58%,274745 +2018-03-16,112.00000,112.26000,110.69000,111.10000,111.10000,-0.86%,514323 +2018-03-19,110.93000,111.16000,109.90000,110.86000,110.86000,-0.22%,251465 +2018-03-20,111.00000,111.36000,110.04000,110.44000,110.44000,-0.38%,228020 +2018-03-21,110.38000,111.07000,109.18000,109.90000,109.90000,-0.49%,325697 +2018-03-22,109.29000,109.88000,106.83000,106.89000,106.89000,-2.74%,255598 +2018-03-23,107.26000,107.76000,105.95000,106.27000,106.27000,-0.58%,332489 +2018-03-26,107.65000,108.98000,105.97000,108.80000,108.80000,2.38%,251945 +2018-03-27,109.06000,109.09000,106.52000,107.27000,107.27000,-1.41%,426784 +2018-03-28,107.35000,107.77000,105.46000,106.18000,106.18000,-1.02%,429915 +2018-03-29,106.74000,107.01000,104.87000,106.74000,106.74000,0.53%,281983 +2018-04-02,106.33000,106.52000,102.28000,103.11000,103.11000,-3.40%,343554 +2018-04-03,103.95000,105.13000,102.26000,104.58000,104.58000,1.43%,360965 +2018-04-04,103.46000,105.80000,102.83000,105.62000,105.62000,0.99%,419197 +2018-04-05,106.37000,106.37000,104.47000,105.45000,105.45000,-0.16%,296291 +2018-04-06,104.39000,105.26000,101.58000,102.37000,102.37000,-2.92%,253149 +2018-04-09,103.07000,104.90000,102.66000,103.58000,103.58000,1.18%,247039 +2018-04-10,104.44000,106.68000,103.94000,106.10000,106.10000,2.43%,288706 +2018-04-11,105.52000,106.19000,104.85000,105.29000,105.29000,-0.76%,143256 +2018-04-12,105.52000,106.84000,105.43000,106.01000,106.01000,0.68%,190482 +2018-04-13,106.79000,106.79000,105.31000,106.05000,106.05000,0.04%,217809 +2018-04-16,106.80000,107.99000,106.49000,107.25000,107.25000,1.13%,156246 +2018-04-17,107.86000,108.23000,106.19000,108.01000,108.01000,0.71%,343681 +2018-04-18,108.37000,109.24000,107.92000,108.12000,108.12000,0.10%,228769 +2018-04-19,107.96000,108.09000,105.72000,106.00000,106.00000,-1.96%,311623 +2018-04-20,105.86000,108.72000,105.03000,105.46000,105.46000,-0.51%,271665 +2018-04-23,105.86000,107.56000,105.81000,106.52000,106.52000,1.01%,124627 +2018-04-24,106.83000,107.86000,104.28000,105.21000,105.21000,-1.23%,151844 +2018-04-25,105.12000,105.18000,104.11000,104.70000,104.70000,-0.48%,213790 +2018-04-26,105.25000,105.49000,104.30000,104.80000,104.80000,0.10%,173707 +2018-04-27,104.58000,105.31000,104.06000,105.07000,105.07000,0.26%,468314 +2018-04-30,105.40000,105.80000,104.16000,104.19000,104.19000,-0.84%,206386 +2018-05-01,103.81000,105.43000,103.44000,104.99000,104.99000,0.77%,216610 +2018-05-02,105.01000,105.28000,103.02000,104.79000,104.79000,-0.19%,376447 +2018-05-03,104.53000,105.43000,103.24000,104.92000,104.92000,0.12%,345369 +2018-05-04,104.60000,106.49000,104.14000,105.93000,105.93000,0.96%,175893 +2018-05-07,106.15000,106.79000,105.17000,105.36000,105.36000,-0.54%,342950 +2018-05-08,105.09000,106.30000,104.48000,104.94000,104.94000,-0.40%,271891 +2018-05-09,104.97000,105.70000,103.59000,105.17000,105.17000,0.22%,371867 +2018-05-10,107.00000,107.00000,103.53000,104.57000,104.57000,-0.57%,536436 +2018-05-11,104.89000,106.06000,104.03000,105.53000,105.53000,0.92%,638021 +2018-05-14,105.56000,107.74000,105.51000,107.31000,107.31000,1.69%,601884 +2018-05-15,106.70000,106.70000,103.93000,104.16000,104.16000,-2.94%,453620 +2018-05-16,103.86000,104.65000,102.96000,103.73000,103.73000,-0.41%,314547 +2018-05-17,103.75000,106.23000,103.58000,105.00000,105.00000,1.22%,397748 +2018-05-18,105.21000,106.60000,105.21000,105.93000,105.93000,0.89%,247429 +2018-05-21,106.78000,107.07000,106.07000,106.61000,106.61000,0.64%,446577 +2018-05-22,107.19000,107.32000,106.32000,106.69000,106.69000,0.08%,474183 +2018-05-23,106.44000,107.14000,106.12000,106.49000,106.49000,-0.19%,192994 +2018-05-24,106.57000,106.77000,105.59000,105.68000,105.68000,-0.76%,218636 +2018-05-25,105.49000,105.90000,103.97000,104.13000,104.13000,-1.47%,227455 +2018-05-29,103.29000,104.70000,103.25000,104.63000,104.63000,0.48%,364201 +2018-05-30,105.51000,107.84000,105.45000,107.67000,107.67000,2.91%,352398 +2018-05-31,107.68000,108.56000,106.91000,107.52000,107.52000,-0.14%,336455 +2018-06-01,108.16000,108.54000,107.20000,108.12000,108.12000,0.56%,171185 +2018-06-04,108.58000,109.07000,107.66000,109.02000,109.02000,0.83%,168983 +2018-06-05,109.10000,110.37000,108.70000,110.05000,110.05000,0.94%,265368 +2018-06-06,110.13000,112.50000,109.34000,111.95000,111.95000,1.73%,303031 +2018-06-07,111.85000,112.67000,111.28000,112.44000,112.44000,0.44%,261905 +2018-06-08,112.31000,114.42000,112.31000,114.12000,114.12000,1.49%,374221 +2018-06-11,114.12000,115.99000,113.74000,115.86000,115.86000,1.52%,329932 +2018-06-12,115.49000,116.59000,115.17000,115.96000,115.96000,0.09%,263698 +2018-06-13,116.13000,116.19000,113.69000,113.87000,113.87000,-1.80%,537942 +2018-06-14,114.58000,115.15000,113.54000,114.47000,114.47000,0.53%,255129 +2018-06-15,115.37000,118.53000,115.21000,117.25000,117.25000,2.43%,691690 +2018-06-18,116.73000,117.43000,116.26000,116.56000,116.56000,-0.59%,214400 +2018-06-19,115.68000,116.42000,114.71000,115.97000,115.97000,-0.51%,314388 +2018-06-20,116.50000,117.26000,115.85000,116.93000,116.93000,0.83%,262646 +2018-06-21,116.61000,117.39000,115.43000,115.73000,115.73000,-1.03%,234120 +2018-06-22,116.39000,116.90000,114.91000,116.21000,116.21000,0.41%,576475 +2018-06-25,116.13000,116.13000,112.45000,113.11000,113.11000,-2.67%,272951 +2018-06-26,113.14000,113.31000,111.40000,112.39000,112.39000,-0.64%,301473 +2018-06-27,112.36000,112.74000,110.17000,110.30000,110.30000,-1.86%,176463 +2018-06-28,109.95000,111.39000,108.88000,111.22000,111.22000,0.83%,242551 +2018-06-29,111.30000,112.92000,111.17000,112.26000,112.26000,0.94%,228909 +2018-07-02,111.42000,112.23000,110.40000,112.11000,112.11000,-0.13%,265907 +2018-07-03,112.40000,113.72000,112.02000,113.24000,113.24000,1.01%,130969 +2018-07-05,113.83000,114.22000,112.98000,114.14000,114.14000,0.79%,252907 +2018-07-06,114.35000,115.93000,114.18000,115.78000,115.78000,1.44%,205137 +2018-07-09,116.00000,116.89000,115.66000,116.10000,116.10000,0.28%,177534 +2018-07-10,116.06000,117.02000,115.31000,116.79000,116.79000,0.59%,184181 +2018-07-11,116.07000,116.75000,115.32000,115.51000,115.51000,-1.10%,269700 +2018-07-12,115.65000,117.42000,115.65000,116.96000,116.96000,1.26%,203911 +2018-07-13,116.99000,117.85000,116.33000,117.31000,117.31000,0.30%,128747 +2018-07-16,117.46000,117.91000,116.54000,117.66000,117.66000,0.30%,169881 +2018-07-17,118.00000,120.51000,116.96000,119.95000,119.95000,1.95%,336051 +2018-07-18,120.35000,120.59000,119.21000,120.42000,120.42000,0.39%,343139 +2018-07-19,120.01000,122.69000,120.01000,122.12000,122.12000,1.41%,233125 +2018-07-20,122.32000,124.35000,122.13000,124.27000,124.27000,1.76%,333648 +2018-07-23,124.14000,125.00000,123.91000,124.63000,124.63000,0.29%,474576 +2018-07-24,125.00000,127.88000,123.48000,123.82000,123.82000,-0.65%,446564 +2018-07-25,123.00000,124.13000,121.54000,123.30000,123.30000,-0.42%,1371072 +2018-07-26,123.53000,124.91000,122.94000,124.64000,124.64000,1.09%,305390 +2018-07-27,124.44000,124.44000,121.34000,122.26000,122.26000,-1.91%,289482 +2018-07-30,122.25000,122.86000,120.54000,120.98000,120.98000,-1.05%,310435 +2018-07-31,121.87000,124.92000,121.85000,124.30000,124.30000,2.74%,271099 +2018-08-01,124.00000,125.13000,124.00000,124.77000,124.77000,0.38%,222161 +2018-08-02,124.25000,127.60000,124.25000,126.89000,126.89000,1.70%,327185 +2018-08-03,124.25000,127.89000,124.25000,127.73000,127.73000,0.66%,360968 +2018-08-06,127.49000,129.49000,127.29000,127.54000,127.54000,-0.15%,387703 +2018-08-07,127.83000,129.31000,126.66000,128.42000,128.42000,0.69%,570972 +2018-08-08,124.95000,130.66000,124.03000,124.18000,124.18000,-3.30%,684578 +2018-08-09,124.76000,125.27000,121.68000,121.76000,121.76000,-1.95%,531583 +2018-08-10,121.20000,122.26000,120.03000,120.59000,120.59000,-0.96%,529530 +2018-08-13,121.09000,121.50000,119.06000,119.93000,119.93000,-0.55%,601125 +2018-08-14,119.81000,120.54000,119.27000,120.14000,120.14000,0.18%,726904 +2018-08-15,119.61000,120.44000,117.92000,118.84000,118.84000,-1.08%,357068 +2018-08-16,119.64000,121.17000,118.78000,120.59000,120.59000,1.47%,306636 +2018-08-17,120.58000,121.54000,120.38000,121.13000,121.13000,0.45%,316702 +2018-08-20,121.26000,121.83000,119.55000,119.64000,119.64000,-1.23%,276449 +2018-08-21,119.45000,120.43000,119.45000,120.17000,120.17000,0.44%,400097 +2018-08-22,120.17000,120.83000,119.56000,120.51000,120.51000,0.28%,204593 +2018-08-23,123.02000,123.84000,121.90000,121.96000,121.96000,1.20%,343618 +2018-08-24,121.65000,123.21000,121.01000,121.51000,121.51000,-0.37%,439177 +2018-08-27,123.00000,123.00000,121.59000,122.03000,122.03000,0.43%,590830 +2018-08-28,122.33000,122.57000,121.34000,121.77000,121.77000,-0.21%,301610 +2018-08-29,122.13000,122.20000,121.27000,121.77000,121.77000,,194435 +2018-08-30,121.78000,121.87000,121.18000,121.56000,121.56000,-0.17%,448112 +2018-08-31,121.14000,123.73000,120.86000,123.51000,123.51000,1.60%,369265 +2018-09-04,123.48000,124.80000,123.16000,124.71000,124.71000,0.97%,416441 +2018-09-05,124.30000,124.96000,123.64000,124.28000,124.28000,-0.34%,267963 +2018-09-06,124.20000,125.87000,124.20000,125.50000,125.50000,0.98%,368666 +2018-09-07,124.99000,126.95000,124.88000,126.32000,126.32000,0.65%,329407 +2018-09-10,126.80000,127.32000,126.18000,126.70000,126.70000,0.30%,336222 +2018-09-11,126.54000,128.04000,125.68000,127.92000,127.92000,0.96%,275899 +2018-09-12,127.82000,129.43000,127.28000,129.11000,129.11000,0.93%,274927 +2018-09-13,129.13000,132.00000,128.62000,130.95000,130.95000,1.43%,539939 +2018-09-14,131.02000,132.49000,131.02000,132.28000,132.28000,1.02%,339201 +2018-09-17,132.00000,132.22000,128.71000,129.19000,129.19000,-2.34%,337537 +2018-09-18,129.16000,130.02000,128.99000,129.94000,129.94000,0.58%,229057 +2018-09-19,129.96000,130.27000,126.85000,127.85000,127.85000,-1.61%,281630 +2018-09-20,128.58000,129.19000,127.73000,128.92000,128.92000,0.84%,175414 +2018-09-21,128.82000,129.14000,127.43000,128.41000,128.41000,-0.40%,457442 +2018-09-24,128.42000,128.82000,127.22000,128.75000,128.75000,0.26%,180190 +2018-09-25,129.65000,131.90000,129.03000,131.69000,131.69000,2.28%,434487 +2018-09-26,131.78000,132.40000,130.92000,131.54000,131.54000,-0.11%,477415 +2018-09-27,131.78000,134.84000,131.58000,133.74000,133.74000,1.67%,587627 +2018-09-28,133.52000,135.90000,133.52000,134.54000,134.54000,0.60%,672037 +2018-10-01,135.29000,135.88000,133.31000,133.55000,133.55000,-0.74%,285576 +2018-10-02,133.78000,133.91000,132.80000,133.52000,133.52000,-0.02%,589654 +2018-10-03,134.43000,134.62000,133.59000,134.37000,134.37000,0.64%,826808 +2018-10-04,133.89000,134.43000,130.02000,130.65000,130.65000,-2.77%,287312 +2018-10-05,130.64000,132.00000,128.25000,129.73000,129.73000,-0.70%,406345 +2018-10-08,129.08000,129.28000,126.62000,128.31000,128.31000,-1.09%,513420 +2018-10-09,127.41000,129.15000,126.83000,128.20000,128.20000,-0.09%,353571 +2018-10-10,127.69000,127.85000,122.88000,123.06000,123.06000,-4.01%,481429 +2018-10-11,123.15000,124.31000,120.68000,120.87000,120.87000,-1.78%,395208 +2018-10-12,123.05000,124.12000,121.81000,122.99000,122.99000,1.75%,674428 +2018-10-15,122.65000,123.02000,120.90000,121.86000,121.86000,-0.92%,407640 +2018-10-16,123.06000,126.89000,123.06000,126.85000,126.85000,4.09%,465037 +2018-10-17,127.11000,127.90000,125.70000,127.25000,127.25000,0.32%,222072 +2018-10-18,126.82000,127.30000,123.86000,125.20000,125.20000,-1.61%,164833 +2018-10-19,125.66000,125.95000,121.96000,122.33000,122.33000,-2.29%,289329 +2018-10-22,123.13000,125.34000,121.79000,123.05000,123.05000,0.59%,221390 +2018-10-23,120.85000,122.58000,118.15000,121.59000,121.59000,-1.19%,378371 +2018-10-24,121.59000,122.31000,112.98000,113.28000,113.28000,-6.83%,551621 +2018-10-25,114.33000,119.27000,114.32000,118.91000,118.91000,4.97%,403033 +2018-10-26,116.69000,120.02000,115.96000,118.27000,118.27000,-0.54%,409376 +2018-10-29,120.27000,120.47000,115.64000,117.63000,117.63000,-0.54%,497399 +2018-10-30,118.13000,119.65000,116.76000,118.16000,118.16000,0.45%,298120 +2018-10-31,119.77000,123.77000,119.56000,121.82000,121.82000,3.10%,325334 +2018-11-01,122.03000,123.57000,119.39000,123.13000,123.13000,1.08%,311166 +2018-11-02,124.22000,125.34000,122.03000,123.50000,123.50000,0.30%,278678 +2018-11-05,123.51000,124.97000,122.60000,124.53000,124.53000,0.83%,304991 +2018-11-06,124.15000,126.05000,123.79000,125.14000,125.14000,0.49%,361954 +2018-11-07,128.60000,138.89000,127.86000,136.23000,136.23000,8.86%,723197 +2018-11-08,136.36000,138.71000,135.36000,136.10000,136.10000,-0.10%,547008 +2018-11-09,135.44000,137.47000,134.43000,136.45000,136.45000,0.26%,592301 +2018-11-12,136.32000,136.92000,133.15000,133.69000,133.69000,-2.02%,519332 +2018-11-13,133.74000,135.90000,130.64000,131.19000,131.19000,-1.87%,297573 +2018-11-14,132.31000,133.39000,128.18000,128.71000,128.71000,-1.89%,417361 +2018-11-15,127.85000,131.25000,126.65000,130.58000,130.58000,1.45%,572309 +2018-11-16,130.00000,132.89000,129.10000,130.88000,130.88000,0.23%,460884 +2018-11-19,130.18000,130.60000,124.02000,125.00000,125.00000,-4.49%,371798 +2018-11-20,123.75000,125.79000,121.66000,123.54000,123.54000,-1.17%,633639 +2018-11-21,124.35000,127.28000,124.06000,125.15000,125.15000,1.30%,213472 +2018-11-23,124.04000,129.51000,124.04000,127.40000,127.40000,1.80%,242426 +2018-11-26,128.83000,130.15000,127.12000,129.27000,129.27000,1.47%,237567 +2018-11-27,128.49000,130.02000,127.57000,129.70000,129.70000,0.33%,285118 +2018-11-28,130.03000,134.71000,130.03000,134.58000,134.58000,3.76%,218108 +2018-11-29,133.54000,134.92000,132.22000,133.00000,133.00000,-1.17%,469389 +2018-11-30,132.31000,135.31000,131.95000,134.85000,134.85000,1.39%,367159 +2018-12-03,137.36000,139.72000,136.16000,137.23000,137.23000,1.76%,326790 +2018-12-04,137.54000,137.69000,133.05000,133.62000,133.62000,-2.63%,464326 +2018-12-06,131.50000,132.27000,128.19000,130.84000,130.84000,-2.08%,406032 +2018-12-07,130.00000,131.08000,127.47000,128.86000,128.86000,-1.51%,356953 +2018-12-10,128.65000,129.75000,125.67000,127.71000,127.71000,-0.89%,612160 +2018-12-11,129.94000,131.03000,128.34000,128.81000,128.81000,0.86%,403029 +2018-12-12,131.03000,132.92000,129.41000,129.78000,129.78000,0.75%,325144 +2018-12-13,130.07000,130.07000,126.47000,127.92000,127.92000,-1.43%,410205 +2018-12-14,127.49000,130.03000,124.56000,124.96000,124.96000,-2.31%,281140 +2018-12-17,123.71000,123.83000,119.39000,120.25000,120.25000,-3.77%,500682 +2018-12-18,121.52000,121.60000,118.85000,120.01000,120.01000,-0.20%,266616 +2018-12-19,120.10000,121.85000,118.12000,118.77000,118.77000,-1.03%,310981 +2018-12-20,118.27000,118.27000,112.60000,113.99000,113.99000,-4.02%,561083 +2018-12-21,114.00000,115.37000,110.23000,110.65000,110.65000,-2.93%,877216 +2018-12-24,109.83000,109.83000,105.00000,105.09000,105.09000,-5.02%,342863 +2018-12-26,105.64000,110.36000,104.68000,110.17000,110.17000,4.83%,419960 +2018-12-27,108.50000,110.37000,105.51000,110.37000,110.37000,0.18%,435323 +2018-12-28,111.19000,113.71000,110.04000,111.72000,111.72000,1.22%,377831 +2018-12-31,112.16000,113.47000,111.25000,113.18000,113.18000,1.31%,292995 +2019-01-02,111.07000,111.96000,109.78000,111.09000,111.09000,-1.85%,257447 +2019-01-03,110.09000,110.09000,103.00000,104.82000,104.82000,-5.64%,600337 +2019-01-04,106.05000,110.58000,106.05000,109.75000,109.75000,4.70%,819193 +2019-01-07,110.26000,113.56000,110.25000,112.56000,112.56000,2.56%,411547 +2019-01-08,113.57000,117.72000,113.57000,117.58000,117.58000,4.46%,685725 +2019-01-09,118.55000,119.93000,117.06000,117.99000,117.99000,0.35%,408392 +2019-01-10,117.34000,119.68000,116.01000,119.59000,119.59000,1.36%,468794 +2019-01-11,118.83000,120.70000,117.81000,119.21000,119.21000,-0.32%,291009 +2019-01-14,117.73000,118.13000,116.42000,116.94000,116.94000,-1.90%,346012 +2019-01-15,116.95000,118.53000,115.76000,116.46000,116.46000,-0.41%,463715 +2019-01-16,117.08000,118.60000,115.69000,117.03000,117.03000,0.49%,459720 +2019-01-17,116.44000,119.79000,116.44000,118.45000,118.45000,1.21%,347159 +2019-01-18,119.43000,120.41000,117.20000,119.21000,119.21000,0.64%,464401 +2019-01-22,118.34000,119.33000,116.29000,117.59000,117.59000,-1.36%,292416 +2019-01-23,118.25000,120.85000,116.24000,118.81000,118.81000,1.04%,265012 +2019-01-24,118.56000,119.62000,117.68000,118.01000,118.01000,-0.67%,257757 +2019-01-25,118.93000,119.31000,117.78000,118.76000,118.76000,0.64%,241155 +2019-01-28,117.33000,118.63000,116.90000,118.58000,118.58000,-0.15%,369504 +2019-01-29,118.86000,120.19000,118.86000,119.39000,119.39000,0.68%,292251 +2019-01-30,119.73000,123.27000,118.66000,122.28000,122.28000,2.42%,294933 +2019-01-31,122.04000,123.81000,120.26000,123.19000,123.19000,0.74%,353501 +2019-02-01,123.69000,125.48000,122.97000,124.13000,124.13000,0.76%,388550 +2019-02-04,124.66000,127.98000,123.67000,127.40000,127.40000,2.63%,440275 +2019-02-05,127.51000,129.56000,126.31000,126.40000,126.40000,-0.78%,371050 +2019-02-06,126.38000,127.50000,125.81000,126.49000,126.49000,0.07%,354549 +2019-02-07,125.97000,126.50000,124.72000,125.38000,125.38000,-0.88%,362416 +2019-02-08,124.77000,125.55000,124.23000,125.43000,125.43000,0.04%,230222 +2019-02-11,125.86000,127.37000,125.30000,126.07000,126.07000,0.51%,381356 +2019-02-12,127.11000,129.55000,126.64000,129.20000,129.20000,2.48%,543598 +2019-02-13,135.06000,139.91000,135.06000,139.12000,139.12000,7.68%,940369 +2019-02-14,139.86000,141.53000,138.60000,139.70000,139.70000,0.42%,506131 +2019-02-15,140.74000,140.92000,138.75000,140.86000,140.86000,0.83%,578211 +2019-02-19,139.91000,141.99000,139.43500,141.13000,141.13000,0.19%,433494 +2019-02-20,141.43000,141.68000,139.84000,141.67000,141.67000,0.38%,317815 +2019-02-21,141.32000,142.70000,140.59000,142.39000,142.39000,0.51%,311655 +2019-02-22,142.36000,145.23000,141.95000,144.67000,144.67000,1.60%,302311 +2019-02-25,144.75000,146.31000,144.04000,145.31000,145.31000,0.44%,615246 +2019-02-26,144.59000,145.01000,139.27000,140.71000,140.71000,-3.17%,443405 +2019-02-27,140.00000,142.68000,139.84000,142.57000,142.57000,1.32%,267520 +2019-02-28,141.91000,142.64000,139.97000,142.17000,142.17000,-0.28%,318881 +2019-03-01,143.00000,144.76000,142.11000,144.09000,144.09000,1.35%,405459 +2019-03-04,144.09000,144.53000,140.37000,141.20000,141.20000,-2.01%,582568 +2019-03-05,141.34000,141.90000,140.20000,140.78000,140.78000,-0.30%,292071 +2019-03-06,141.09000,141.09000,137.96000,138.03000,138.03000,-1.95%,290751 +2019-03-07,138.06000,139.29000,137.00000,138.48000,138.48000,0.33%,321282 +2019-03-08,136.89000,138.74000,136.11000,137.95000,137.95000,-0.38%,267509 +2019-03-11,138.93000,140.75000,138.76000,140.35000,140.35000,1.74%,174038 +2019-03-12,140.65000,141.28000,139.97000,140.49000,140.49000,0.10%,295308 +2019-03-13,141.00000,142.78000,140.43000,141.51000,141.51000,0.73%,506544 +2019-03-14,141.84000,142.29000,140.67000,140.99000,140.99000,-0.37%,306578 +2019-03-15,142.10000,144.35000,142.10000,143.48000,143.48000,1.77%,489327 +2019-03-18,144.07000,145.09000,142.64000,144.90000,144.90000,0.99%,421299 +2019-03-19,145.63000,146.20000,144.87000,145.81000,145.81000,0.63%,276926 +2019-03-20,145.99000,146.55000,144.05000,145.12000,145.12000,-0.47%,207845 +2019-03-21,144.25000,147.72000,143.82000,146.73000,146.73000,1.11%,292645 +2019-03-22,145.45000,146.25000,140.78000,141.03000,141.03000,-3.88%,349829 +2019-03-25,140.81000,142.90000,139.37000,142.35000,142.35000,0.94%,273441 +2019-03-26,144.11000,144.92000,142.31000,143.20000,143.20000,0.60%,201203 +2019-03-27,142.72000,143.69000,140.07000,141.24000,141.24000,-1.37%,193721 +2019-03-28,142.07000,143.66000,141.55000,143.34000,143.34000,1.49%,259121 +2019-03-29,144.23000,145.48000,143.53000,145.25000,145.25000,1.33%,258055 +2019-04-01,146.80000,147.85000,144.77000,145.50000,145.50000,0.17%,363624 +2019-04-02,145.50000,148.16000,145.00000,147.58000,147.58000,1.43%,494209 +2019-04-03,148.50000,149.07000,147.15000,148.55000,148.55000,0.66%,711886 +2019-04-04,148.41000,148.41000,143.06000,143.89000,143.89000,-3.14%,520254 +2019-04-05,144.50000,145.24000,143.67000,143.90000,143.90000,0.01%,340555 +2019-04-08,143.63000,145.39000,141.10000,144.81000,144.81000,0.63%,615838 +2019-04-09,144.25000,145.73000,143.91000,144.11000,144.11000,-0.48%,244143 +2019-04-10,144.37000,145.66000,144.16000,145.22000,145.22000,0.77%,210720 +2019-04-11,145.17000,145.17000,142.92000,144.21000,144.21000,-0.70%,214966 +2019-04-12,144.88000,145.86000,143.72000,144.39000,144.39000,0.12%,444727 +2019-04-15,144.52000,145.40000,142.38000,143.24000,143.24000,-0.80%,337100 +2019-04-16,144.41000,144.75000,137.26000,138.00000,138.00000,-3.66%,456548 +2019-04-17,138.86000,138.86000,132.12000,133.50000,133.50000,-3.26%,695176 +2019-04-18,133.82000,135.61000,131.27000,135.14000,135.14000,1.23%,699332 +2019-04-22,134.75000,136.06000,133.66000,133.72000,133.72000,-1.05%,296133 +2019-04-23,133.76000,136.51000,132.81000,136.04000,136.04000,1.73%,705536 +2019-04-24,136.48000,137.65000,134.92000,137.00000,137.00000,0.71%,597600 +2019-04-25,136.35000,140.28000,135.53000,140.00000,140.00000,2.19%,346912 +2019-04-26,140.24000,142.77000,139.71000,142.73000,142.73000,1.95%,500724 +2019-04-29,142.44000,144.26000,141.40000,142.52000,142.52000,-0.15%,467116 +2019-04-30,141.30000,142.22000,139.30000,140.47000,140.47000,-1.44%,545788 +2019-05-01,141.34000,141.34000,137.24000,137.36000,137.36000,-2.21%,478321 +2019-05-02,136.73000,140.00000,136.24000,139.73000,139.73000,1.73%,283760 +2019-05-03,141.00000,142.56000,140.32000,142.41000,142.41000,1.92%,202028 +2019-05-06,139.49000,142.73000,139.49000,142.32000,142.32000,-0.06%,447023 +2019-05-07,140.00000,140.36000,132.55000,134.26000,134.26000,-5.66%,583245 +2019-05-08,133.59000,136.95000,131.52000,136.28000,136.28000,1.50%,679618 +2019-05-09,135.29000,137.81000,133.31000,136.68000,136.68000,0.29%,462443 +2019-05-10,135.88000,136.79000,131.94000,136.54000,136.54000,-0.10%,375165 +2019-05-13,133.33000,134.18000,130.76000,131.14000,131.14000,-3.95%,399129 +2019-05-14,132.44000,133.54000,131.42000,131.67000,131.67000,0.40%,407147 +2019-05-15,129.66000,132.18000,129.12000,131.63000,131.63000,-0.03%,235456 +2019-05-16,132.46000,133.34000,131.51000,132.18000,132.18000,0.42%,243487 +2019-05-17,130.77000,131.46000,128.74000,129.08000,129.08000,-2.35%,280848 +2019-05-20,127.89000,129.91000,127.27000,128.73000,128.73000,-0.27%,256583 +2019-05-21,129.99000,131.46000,129.99000,130.04000,130.04000,1.02%,405258 +2019-05-22,129.74000,129.82000,127.88000,129.44000,129.44000,-0.46%,395088 +2019-05-23,127.87000,128.52000,126.63000,128.44000,128.44000,-0.77%,315362 +2019-05-24,129.10000,130.92000,129.10000,129.90000,129.90000,1.14%,199164 +2019-05-28,130.36000,130.95000,127.55000,127.72000,127.72000,-1.68%,280863 +2019-05-29,126.20000,127.07000,124.83000,125.52000,125.52000,-1.72%,259389 +2019-05-30,125.63000,126.91000,124.88000,125.71000,125.71000,0.15%,199614 +2019-05-31,124.39000,126.71000,123.91000,125.45000,125.45000,-0.21%,298719 +2019-06-03,125.75000,126.81000,123.17000,123.40000,123.40000,-1.63%,316871 +2019-06-04,124.64000,126.61000,123.89000,126.52000,126.52000,2.53%,300986 +2019-06-05,127.64000,129.10000,126.93000,127.59000,127.59000,0.85%,236971 +2019-06-06,127.94000,128.41000,126.64000,127.55000,127.55000,-0.03%,198593 +2019-06-07,128.61000,129.45000,127.37000,128.28000,128.28000,0.57%,213741 +2019-06-10,130.32000,131.49000,128.60000,130.59000,130.59000,1.80%,243802 +2019-06-11,131.98000,132.59000,130.67000,131.32000,131.32000,0.56%,292931 +2019-06-12,130.64000,133.01000,130.64000,132.86000,132.86000,1.17%,287137 +2019-06-13,133.00000,133.29000,131.14000,131.97000,131.97000,-0.67%,262886 +2019-06-14,131.94000,131.94000,129.31000,129.41000,129.41000,-1.94%,285623 +2019-06-17,130.00000,131.07000,129.37000,130.78000,130.78000,1.06%,213105 +2019-06-18,131.97000,134.25000,131.97000,132.76000,132.76000,1.51%,218716 +2019-06-19,133.02000,137.77000,133.02000,137.44000,137.44000,3.53%,439368 +2019-06-20,139.17000,139.93000,138.10500,139.19000,139.19000,1.27%,896192 +2019-06-21,138.37000,138.70000,136.88000,138.26000,138.26000,-0.67%,495987 +2019-06-24,138.32000,138.54000,137.03000,137.10000,137.10000,-0.84%,460828 +2019-06-25,138.06000,138.06000,133.81000,134.08000,134.08000,-2.20%,629274 +2019-06-26,134.98000,137.40000,133.65000,137.04000,137.04000,2.21%,474930 +2019-06-27,137.79000,140.99000,137.32000,140.12000,140.12000,2.25%,527716 +2019-06-28,140.44000,142.93000,140.44000,141.90000,141.90000,1.27%,694399 +2019-07-01,143.66000,144.39000,141.87000,143.67000,143.67000,1.25%,407208 +2019-07-02,144.07000,144.07000,140.83000,141.38000,141.38000,-1.59%,340292 +2019-07-03,141.80000,142.60000,140.97000,142.37000,142.37000,0.70%,269182 +2019-07-05,142.12000,142.81000,140.47000,142.44000,142.44000,0.05%,189483 +2019-07-08,141.90000,142.48000,139.81000,140.33000,140.33000,-1.48%,273623 +2019-07-09,139.85000,140.85000,139.00000,139.44000,139.44000,-0.63%,340188 +2019-07-10,140.41000,140.41000,137.91000,137.97000,137.97000,-1.05%,177816 +2019-07-11,138.21000,138.21000,135.99000,136.51000,136.51000,-1.06%,269062 +2019-07-12,136.00000,136.03000,134.20000,134.87000,134.87000,-1.20%,245073 +2019-07-15,135.17000,136.64000,134.14000,136.12000,136.12000,0.93%,295145 +2019-07-16,136.07000,136.49000,134.88000,135.20000,135.20000,-0.68%,174358 +2019-07-17,135.34000,135.96000,134.58000,135.23000,135.23000,0.02%,181614 +2019-07-18,135.42000,138.32000,134.79000,137.25000,137.25000,1.49%,197017 +2019-07-19,137.89000,138.62000,135.61000,135.64000,135.64000,-1.17%,200338 +2019-07-22,136.12000,138.09000,136.04000,136.46000,136.46000,0.60%,175098 +2019-07-23,137.44000,137.95000,136.15000,137.43000,137.43000,0.71%,304151 +2019-07-24,136.79000,140.32000,136.66000,139.84000,139.84000,1.75%,240449 +2019-07-25,139.29000,139.86000,138.20000,138.48000,138.48000,-0.97%,248884 +2019-07-26,139.16000,141.42000,138.92000,139.93000,139.93000,1.05%,304532 +2019-07-29,139.92000,141.06000,138.40000,139.79000,139.79000,-0.10%,381956 +2019-07-30,139.11000,141.80000,138.68000,141.11000,141.11000,0.94%,303999 +2019-07-31,136.06000,139.97000,132.11000,134.54000,134.54000,-4.66%,947157 +2019-08-01,135.70000,138.01000,133.23000,133.91000,133.91000,-0.47%,518007 +2019-08-02,133.68000,134.71000,131.22000,133.12000,133.12000,-0.59%,319978 +2019-08-05,130.48000,130.74000,125.36000,126.51000,126.51000,-4.97%,403296 +2019-08-06,127.48000,131.81000,127.09000,131.76000,131.76000,4.15%,380259 +2019-08-07,130.01000,132.98000,128.95000,131.98000,131.98000,0.17%,338954 +2019-08-08,133.26000,136.00000,133.12000,134.80000,134.80000,2.14%,725296 +2019-08-09,134.44000,134.63000,131.21000,132.60000,132.60000,-1.63%,230629 +2019-08-12,131.32000,131.89000,128.79000,129.81000,129.81000,-2.10%,203200 +2019-08-13,129.47000,132.24000,128.80000,130.82000,130.82000,0.78%,210684 +2019-08-14,128.45000,129.00000,126.22000,126.53000,126.53000,-3.28%,276409 +2019-08-15,127.66000,128.17000,126.71000,127.63000,127.63000,0.87%,288964 +2019-08-16,128.77000,130.44000,128.77000,129.84000,129.84000,1.73%,144577 +2019-08-19,131.22000,131.99000,126.71000,130.73000,130.73000,0.69%,125926 +2019-08-20,130.70000,130.86000,129.18000,129.43000,129.43000,-0.99%,208007 +2019-08-21,130.46000,130.79000,129.42000,129.69000,129.69000,0.20%,213647 +2019-08-22,130.62000,130.89000,128.18000,129.00000,129.00000,-0.53%,152604 +2019-08-23,127.99000,129.46000,124.62000,125.07000,125.07000,-3.05%,286712 +2019-08-26,126.25000,126.88000,125.62000,126.23000,126.23000,0.93%,413315 +2019-08-27,126.90000,127.96000,125.77000,126.91000,126.91000,0.54%,315840 +2019-08-28,126.50000,129.54000,126.48000,129.31000,129.31000,1.89%,254877 +2019-08-29,130.83000,131.75000,129.73000,131.03000,131.03000,1.33%,184209 +2019-08-30,131.48000,131.84000,130.27000,131.20000,131.20000,0.13%,159358 +2019-09-03,130.18000,131.40000,129.44000,130.79000,130.79000,-0.31%,288290 +2019-09-04,132.31000,132.74000,130.21000,131.71000,131.71000,0.70%,241214 +2019-09-05,133.34000,133.81000,131.51000,133.48000,133.48000,1.34%,285126 +2019-09-06,133.82000,136.18000,133.39000,134.67000,134.67000,0.89%,254736 +2019-09-09,135.30000,135.30000,129.51000,129.74000,129.74000,-3.66%,361622 +2019-09-10,129.29000,129.68000,126.49000,129.68000,129.68000,-0.05%,474133 +2019-09-11,130.00000,131.59000,129.48000,130.39000,130.39000,0.55%,318804 +2019-09-12,131.14000,136.85000,130.54000,131.79000,131.79000,1.07%,354538 +2019-09-13,132.16000,133.01000,130.82000,132.25000,132.25000,0.35%,511829 +2019-09-16,131.26000,135.24000,130.73000,134.30000,134.30000,1.55%,336493 +2019-09-17,134.23000,136.19000,133.57000,134.35000,134.35000,0.04%,255831 +2019-09-18,133.93000,136.16000,132.70000,135.82000,135.82000,1.09%,350850 +2019-09-19,135.95000,138.51000,135.95000,137.96000,137.96000,1.58%,389229 +2019-09-20,138.64000,140.10000,138.39000,138.64000,138.64000,0.49%,600802 +2019-09-23,137.82000,138.46000,137.65000,138.00000,138.00000,-0.46%,236893 +2019-09-24,138.59000,139.47000,135.68000,136.99000,136.99000,-0.73%,518668 +2019-09-25,136.99000,137.20000,133.68000,136.15000,136.15000,-0.61%,318674 +2019-09-26,136.27000,136.89000,134.21000,135.23000,135.23000,-0.68%,348305 +2019-09-27,135.80000,136.05000,131.85000,132.62000,132.62000,-1.93%,441711 +2019-09-30,133.00000,133.85000,131.66000,132.37000,132.37000,-0.19%,305919 +2019-10-01,133.20000,133.37000,127.94000,128.16000,128.16000,-3.18%,415364 +2019-10-02,126.56000,127.18000,123.61000,126.55000,126.55000,-1.26%,512659 +2019-10-03,126.15000,129.18000,124.37000,129.09000,129.09000,2.01%,451479 +2019-10-04,129.12000,132.03000,129.12000,131.78000,131.78000,2.08%,323491 +2019-10-07,131.24000,133.51000,131.09000,131.88000,131.88000,0.08%,233071 +2019-10-08,130.12000,131.01000,129.01000,129.48000,129.48000,-1.82%,624539 +2019-10-09,131.04000,131.92000,129.85000,131.39000,131.39000,1.48%,160419 +2019-10-10,130.98000,132.44000,129.87000,130.81000,130.81000,-0.44%,220392 +2019-10-11,132.56000,134.31000,132.05000,133.11000,133.11000,1.76%,197663 +2019-10-14,132.96000,134.27000,132.00000,133.90000,133.90000,0.59%,121616 +2019-10-15,134.60000,134.79000,133.25000,134.07000,134.07000,0.13%,195696 +2019-10-16,134.13000,135.57000,133.78000,134.76000,134.76000,0.51%,324422 +2019-10-17,135.00000,136.29000,134.65000,136.07000,136.07000,0.97%,349203 +2019-10-18,133.50000,135.63000,133.50000,134.28000,134.28000,-1.32%,455783 +2019-10-21,133.00000,133.50000,127.24000,128.66000,128.66000,-4.19%,857404 +2019-10-22,129.50000,129.74000,126.16000,126.38000,126.38000,-1.77%,301145 +2019-10-23,126.73000,128.67000,125.52000,126.05000,126.05000,-0.26%,252370 +2019-10-24,126.00000,127.80000,125.39000,127.62000,127.62000,1.25%,385780 +2019-10-25,127.69000,130.00000,127.12000,129.06000,129.06000,1.13%,148460 +2019-10-28,129.41000,131.67000,129.41000,131.18000,131.18000,1.64%,251000 +2019-10-29,130.86000,133.17000,130.03000,132.42000,132.42000,0.95%,171717 +2019-10-30,132.03000,133.21000,130.85000,132.56000,132.56000,0.11%,181115 +2019-10-31,132.23000,132.65000,128.59000,129.98000,129.98000,-1.95%,395150 +2019-11-01,131.22000,133.70000,130.54000,132.72000,132.72000,2.11%,417011 +2019-11-04,133.90000,133.90000,131.09000,131.86000,131.86000,-0.65%,328016 +2019-11-05,132.15000,132.84000,130.57000,130.57000,130.57000,-0.98%,371444 +2019-11-06,133.41000,134.00000,126.06000,128.74000,128.74000,-1.40%,438465 +2019-11-07,128.74000,130.87000,126.27000,127.37000,127.37000,-1.06%,486588 +2019-11-08,127.33000,130.54000,126.56000,130.51000,130.51000,2.47%,321134 +2019-11-11,129.72000,132.18000,129.09000,132.01000,132.01000,1.15%,295916 +2019-11-12,132.14000,135.16000,131.60000,135.12000,135.12000,2.36%,354357 +2019-11-13,134.44000,138.09000,134.08000,137.12000,137.12000,1.48%,395624 +2019-11-14,137.12000,137.68000,135.97000,137.59000,137.59000,0.34%,315871 +2019-11-15,138.00000,139.18000,137.04000,139.07000,139.07000,1.08%,317456 +2019-11-18,138.80000,138.91000,136.41000,136.94000,136.94000,-1.53%,346966 +2019-11-19,137.50000,139.06000,137.14000,138.26000,138.26000,0.96%,403544 +2019-11-20,138.25000,141.08000,138.12000,139.53000,139.53000,0.92%,374316 +2019-11-21,140.10000,140.41000,138.04000,140.07000,140.07000,0.39%,296699 +2019-11-22,140.79000,141.74000,139.95000,140.77000,140.77000,0.50%,273719 +2019-11-25,141.69000,144.85000,141.48000,144.80000,144.80000,2.86%,402649 +2019-11-26,144.45000,145.85000,143.45000,145.54000,145.54000,0.51%,226579 +2019-11-27,146.00000,147.16000,145.07000,146.88000,146.88000,0.92%,161006 +2019-11-29,146.79000,147.54000,145.07000,145.25000,145.25000,-1.11%,94315 +2019-12-02,146.41000,146.41000,144.21000,144.71000,144.71000,-0.37%,234123 +2019-12-03,143.40000,144.11000,142.76000,143.73000,143.73000,-0.68%,199628 +2019-12-04,144.58000,146.10000,143.78000,145.39000,145.39000,1.15%,276195 +2019-12-05,145.84000,145.98000,143.09000,144.70000,144.70000,-0.47%,340022 +2019-12-06,146.02000,146.94000,145.76000,146.23000,146.23000,1.06%,284970 +2019-12-09,146.79000,146.79000,143.18000,144.71000,144.71000,-1.04%,353019 +2019-12-10,145.15000,146.42000,143.92000,146.23000,146.23000,1.05%,299255 +2019-12-11,145.83000,146.41000,144.98000,146.24000,146.24000,0.01%,289294 +2019-12-12,146.44000,149.22000,145.82000,147.07000,147.07000,0.57%,242683 +2019-12-13,147.40000,147.80000,145.49000,145.83000,145.83000,-0.84%,323667 +2019-12-16,148.01000,150.46000,146.45000,147.71000,147.71000,1.29%,355414 +2019-12-17,148.64000,149.85000,147.12000,148.90000,148.90000,0.81%,404491 +2019-12-18,148.56000,149.82000,146.74000,147.74000,147.74000,-0.78%,415436 +2019-12-19,147.98000,149.92000,147.57000,149.39000,149.39000,1.12%,179522 +2019-12-20,150.50000,151.81000,149.78000,151.67000,151.67000,1.53%,744034 +2019-12-23,152.20000,152.20000,150.05000,151.34000,151.34000,-0.22%,215977 +2019-12-24,151.96000,152.15000,151.00000,151.31000,151.31000,-0.02%,92763 +2019-12-26,151.30000,152.20000,151.30000,151.90000,151.90000,0.39%,151186 +2019-12-27,152.55000,152.91000,150.98000,151.93000,151.93000,0.02%,234055 +2019-12-30,151.50000,152.19000,150.59000,151.84000,151.84000,-0.06%,176566 +2019-12-31,151.51000,153.39000,151.51000,152.76000,152.76000,0.61%,234251 +2020-01-02,154.27000,154.84000,151.38000,153.89000,153.89000,0.74%,337194 +2020-01-03,151.69000,153.28000,150.73000,152.70000,152.70000,-0.77%,291205 +2020-01-06,151.38000,153.55000,151.24000,153.45000,153.45000,0.49%,393810 +2020-01-07,154.00000,155.04000,153.31000,154.69000,154.69000,0.81%,308531 +2020-01-08,155.35000,157.04000,154.67000,154.93000,154.93000,0.16%,384502 +2020-01-09,156.23000,157.69000,155.30000,157.05000,157.05000,1.37%,280166 +2020-01-10,159.60000,160.26000,157.47000,157.89000,157.89000,0.53%,519917 +2020-01-13,159.00000,159.31000,157.78000,159.10000,159.10000,0.77%,240619 +2020-01-14,158.65000,161.39000,158.01000,159.61000,159.61000,0.32%,325246 +2020-01-15,159.60000,160.87000,157.84000,158.84000,158.84000,-0.48%,367294 +2020-01-16,159.69000,160.28000,157.57000,159.96000,159.96000,0.71%,328424 +2020-01-17,160.08000,160.84000,158.07000,159.78000,159.78000,-0.11%,497565 +2020-01-21,159.44000,161.03000,157.81000,158.00000,158.00000,-1.11%,332969 +2020-01-22,158.18000,159.20000,158.02000,158.83000,158.83000,0.53%,308710 +2020-01-23,158.38000,159.13000,156.57000,156.70000,156.70000,-1.34%,275473 +2020-01-24,157.17000,157.55000,154.66000,155.30000,155.30000,-0.89%,283740 +2020-01-27,153.48000,156.01000,152.32000,154.57000,154.57000,-0.47%,292481 +2020-01-28,155.30000,157.22000,154.03000,156.93000,156.93000,1.53%,297135 +2020-01-29,157.37000,159.02000,157.07000,157.71000,157.71000,0.50%,221967 +2020-01-30,156.41000,157.03000,155.24000,156.91000,156.91000,-0.51%,253170 +2020-01-31,156.30000,156.54000,153.82000,154.58000,154.58000,-1.48%,208480 +2020-02-03,155.68000,156.89000,155.09000,155.30000,155.30000,0.47%,261664 +2020-02-04,157.25000,158.19000,156.69000,156.75000,156.75000,0.93%,219294 +2020-02-05,158.71000,159.72000,157.66000,157.81000,157.81000,0.68%,294385 +2020-02-06,158.64000,159.74000,157.61000,159.07000,159.07000,0.80%,242885 +2020-02-07,158.49000,159.35000,155.04000,155.99000,155.99000,-1.94%,238463 +2020-02-10,155.86000,157.82000,155.86000,157.74000,157.74000,1.12%,409030 +2020-02-11,166.57000,175.25000,166.57000,173.32000,173.32000,9.88%,1244220 +2020-02-12,173.33000,174.36000,168.51000,171.33000,171.33000,-1.15%,956308 +2020-02-13,170.13000,173.01000,169.63000,172.30000,172.30000,0.57%,421599 +2020-02-14,172.77000,176.89000,171.35000,176.48000,176.48000,2.43%,458436 +2020-02-18,175.61000,176.51000,174.35000,175.92000,175.92000,-0.32%,314959 +2020-02-19,176.49000,179.38000,175.74000,178.34000,178.34000,1.38%,309096 +2020-02-20,177.85000,178.54000,174.20000,175.43000,175.43000,-1.63%,242626 +2020-02-21,174.77000,174.77000,173.06000,173.64000,173.64000,-1.02%,313700 +2020-02-24,167.83000,168.79000,166.04000,167.51000,167.51000,-3.53%,412737 +2020-02-25,167.98000,168.52000,161.04000,162.46000,162.46000,-3.01%,606518 +2020-02-26,162.59000,164.87000,159.88000,161.05000,161.05000,-0.87%,412933 +2020-02-27,158.25000,164.00000,154.48000,158.39000,158.39000,-1.65%,673872 +2020-02-28,153.25000,157.01000,152.55000,155.57000,155.57000,-1.78%,773008 +2020-03-02,156.79000,164.48000,154.19000,164.30000,164.30000,5.61%,790428 +2020-03-03,165.05000,167.94000,159.76000,161.51000,161.51000,-1.70%,373750 +2020-03-04,164.90000,168.24000,163.59000,168.00000,168.00000,4.02%,484844 +2020-03-05,164.65000,165.24000,160.48000,161.63000,161.63000,-3.79%,370620 +2020-03-06,157.29000,158.35000,150.97000,155.09000,155.09000,-4.05%,482298 +2020-03-09,148.43000,148.43000,140.00000,142.81000,142.81000,-7.92%,554072 +2020-03-10,146.92000,149.15000,142.10000,147.33000,147.33000,3.17%,613885 +2020-03-11,143.43000,143.50000,135.58000,136.60000,136.60000,-7.28%,564348 +2020-03-12,127.85000,132.56000,118.90000,124.10000,124.10000,-9.15%,1128228 +2020-03-13,130.83000,132.06000,117.84000,128.93000,128.93000,3.89%,622411 +2020-03-16,119.68000,119.68000,103.72000,104.66000,104.66000,-18.82%,675087 +2020-03-17,106.10000,119.04000,99.73000,112.00000,112.00000,7.01%,1057625 +2020-03-18,103.37000,109.05000,97.59000,98.90000,98.90000,-11.70%,1085423 +2020-03-19,98.01000,110.59000,95.58000,108.76000,108.76000,9.97%,594043 +2020-03-20,111.97000,113.50000,103.03000,105.78000,105.78000,-2.74%,650802 +2020-03-23,104.07000,104.53000,97.23000,100.50000,100.50000,-4.99%,647068 +2020-03-24,105.50000,111.97000,105.50000,110.12000,110.12000,9.57%,438866 +2020-03-25,109.67000,122.36000,108.96000,119.35000,119.35000,8.38%,669225 +2020-03-26,121.03000,130.23000,121.03000,130.01000,130.01000,8.93%,523027 +2020-03-27,130.00000,130.00000,121.39000,126.23000,126.23000,-2.91%,538288 +2020-03-30,132.00000,132.00000,124.14000,129.99000,129.99000,2.98%,497680 +2020-03-31,131.89000,131.89000,124.36000,126.21000,126.21000,-2.91%,449566 +2020-04-01,121.01000,123.44000,117.21000,119.61000,119.61000,-5.23%,378159 +2020-04-02,118.01000,122.76000,116.42000,121.58000,121.58000,1.65%,568871 +2020-04-03,121.11000,122.63000,117.93000,118.84000,118.84000,-2.25%,687757 +2020-04-06,125.84000,132.99000,125.84000,132.81000,132.81000,11.76%,645118 +2020-04-07,137.83000,137.92000,132.42000,133.33000,133.33000,0.39%,376031 +2020-04-08,135.66000,142.49000,133.69000,141.43000,141.43000,6.08%,620246 +2020-04-09,144.71000,147.06000,137.52000,138.96000,138.96000,-1.75%,461965 +2020-04-13,138.08000,140.81000,135.32000,139.61000,139.61000,0.47%,416454 +2020-04-14,142.77000,143.97000,141.01000,142.59000,142.59000,2.13%,252457 +2020-04-15,138.72000,141.51000,136.98000,139.43000,139.43000,-2.22%,285251 +2020-04-16,140.64000,141.52000,136.51000,139.56000,139.56000,0.09%,298791 +2020-04-17,143.98000,147.47000,142.45000,144.98000,144.98000,3.88%,399968 +2020-04-20,142.50000,147.10000,142.50000,144.26000,144.26000,-0.50%,301557 +2020-04-21,135.30000,137.93000,133.88000,135.06000,135.06000,-6.38%,573302 +2020-04-22,138.25000,138.44000,135.53000,137.12000,137.12000,1.53%,266752 +2020-04-23,138.68000,142.04000,135.31000,135.45000,135.45000,-1.22%,312819 +2020-04-24,136.46000,137.52000,133.57000,136.95000,136.95000,1.11%,252577 +2020-04-27,138.48000,141.63000,136.67000,140.23000,140.23000,2.40%,260015 +2020-04-28,141.94000,142.45000,136.81000,139.95000,139.95000,-0.20%,272957 +2020-04-29,143.55000,147.21000,141.43000,145.96000,145.96000,4.29%,241481 +2020-04-30,144.84000,146.31000,142.59000,144.67000,144.67000,-0.88%,279359 +2020-05-01,141.51000,141.56000,137.41000,138.59000,138.59000,-4.20%,355502 +2020-05-04,137.43000,139.12000,136.00000,138.35000,138.35000,-0.17%,275064 +2020-05-05,140.47000,143.07000,139.76000,141.04000,141.04000,1.94%,258265 +2020-05-06,141.94000,144.54000,140.55000,143.66000,143.66000,1.86%,262052 +2020-05-07,144.33000,157.28000,144.33000,156.56000,156.56000,8.98%,774601 +2020-05-08,160.00000,160.15000,157.10000,159.56000,159.56000,1.92%,433602 +2020-05-11,157.70000,164.78000,157.52000,164.24000,164.24000,2.93%,396822 +2020-05-12,164.39000,166.70000,160.57000,160.96000,160.96000,-2.00%,458104 +2020-05-13,165.41000,165.91000,159.24000,160.89000,160.89000,-0.04%,497854 +2020-05-14,158.51000,163.51000,157.39000,163.00000,163.00000,1.31%,309275 +2020-05-15,162.77000,169.93000,161.88000,169.81000,169.81000,4.18%,470984 +2020-05-18,173.47000,176.60000,171.19000,171.78000,171.78000,1.16%,357924 +2020-05-19,170.91000,173.42000,169.87000,169.88000,169.88000,-1.11%,265629 +2020-05-20,172.78000,176.38000,171.74000,175.86000,175.86000,3.52%,326230 +2020-05-21,175.90000,176.56000,173.34000,175.23000,175.23000,-0.36%,335954 +2020-05-22,174.43000,175.43000,172.37000,173.61000,173.61000,-0.92%,255849 +2020-05-26,178.10000,178.10000,170.70000,171.38000,171.38000,-1.28%,343177 +2020-05-27,173.38000,174.74000,165.10000,174.58000,174.58000,1.87%,407217 +2020-05-28,175.37000,176.17000,172.47000,176.13000,176.13000,0.89%,320304 +2020-05-29,176.21000,179.98000,174.05000,179.66000,179.66000,2.00%,451342 +2020-06-01,179.00000,181.71000,177.01000,179.82000,179.82000,0.09%,336975 +2020-06-02,180.74000,183.54000,178.51000,183.35000,183.35000,1.96%,251482 +2020-06-03,184.90000,189.85000,184.90000,189.72000,189.72000,3.47%,762282 +2020-06-04,188.26000,189.81000,181.77000,183.43000,183.43000,-3.32%,492033 +2020-06-05,186.58000,188.09000,177.45000,178.43000,178.43000,-2.73%,499889 +2020-06-08,177.26000,185.35000,177.26000,185.04000,185.04000,3.70%,462098 +2020-06-09,184.00000,185.11000,179.02000,180.33000,180.33000,-2.55%,307741 +2020-06-10,181.38000,183.20000,180.17000,181.71000,181.71000,0.77%,403446 +2020-06-11,177.67000,177.97000,173.30000,174.48000,174.48000,-3.98%,525269 +2020-06-12,179.09000,180.74000,174.50000,179.60000,179.60000,2.93%,530019 +2020-06-15,176.15000,180.53000,174.81000,179.74000,179.74000,0.08%,285961 +2020-06-16,184.24000,185.89000,179.50000,180.31000,180.31000,0.32%,432832 +2020-06-17,181.91000,181.91000,177.48000,178.15000,178.15000,-1.20%,275292 +2020-06-18,176.75000,179.36000,176.75000,178.56000,178.56000,0.23%,260663 +2020-06-19,180.31000,181.44000,177.07000,177.19000,177.19000,-0.77%,426839 +2020-06-22,177.19000,177.20000,173.86000,174.99000,174.99000,-1.24%,442708 +2020-06-23,177.35000,177.35000,174.34000,175.01000,175.01000,0.01%,338608 +2020-06-24,174.46000,175.05000,165.76000,170.64000,170.64000,-2.50%,453323 +2020-06-25,170.30000,173.95000,167.65000,173.60000,173.60000,1.73%,535775 +2020-06-26,173.31000,174.46000,168.55000,169.98000,169.98000,-2.09%,470660 +2020-06-29,170.41000,171.59300,167.55000,169.00000,169.00000,-0.58%,291869 +2020-06-30,169.92000,175.03000,169.10000,174.35000,174.35000,3.17%,605495 +2020-07-01,177.70000,178.60000,175.00000,175.56000,175.56000,0.69%,336748 +2020-07-02,177.00000,177.70000,174.82000,176.92000,176.92000,0.77%,583149 +2020-07-06,179.16000,182.00000,177.58000,181.80000,181.80000,2.76%,435326 +2020-07-07,180.59000,183.70000,178.75000,181.41000,181.41000,-0.21%,391855 +2020-07-08,182.44000,186.64000,182.44000,185.09000,185.09000,2.03%,310013 +2020-07-09,184.95000,186.69000,181.36000,185.13000,185.13000,0.02%,249565 +2020-07-10,185.01000,185.04000,180.56000,181.25000,181.25000,-2.10%,233554 +2020-07-13,182.72000,186.06000,180.17000,180.51000,180.51000,-0.41%,429938 +2020-07-14,179.61000,188.24000,179.57000,187.45000,187.45000,3.84%,378159 +2020-07-15,190.00000,195.15000,189.44000,193.45000,193.45000,3.20%,684053 +2020-07-16,193.03000,193.20000,190.02000,190.70000,190.70000,-1.42%,383797 +2020-07-17,192.60000,197.47000,192.37000,196.26000,196.26000,2.92%,363149 +2020-07-20,196.50000,198.80000,195.29000,197.94000,197.94000,0.86%,341007 +2020-07-21,199.20000,201.07000,197.75000,198.02000,198.02000,0.04%,319845 +2020-07-22,197.78000,200.66000,196.66000,198.16000,198.16000,0.07%,255763 +2020-07-23,198.78000,202.95000,197.02000,198.20000,198.20000,0.02%,312366 +2020-07-24,196.62000,197.00500,192.13000,192.83000,192.83000,-2.71%,255974 +2020-07-27,194.20000,200.43500,193.44000,199.93000,199.93000,3.68%,238221 +2020-07-28,198.93000,200.61000,197.19000,197.37000,197.37000,-1.28%,166480 +2020-07-29,198.75000,201.11000,198.25000,199.58000,199.58000,1.12%,271479 +2020-07-30,197.09000,203.26000,197.09000,201.31000,201.31000,0.87%,312458 +2020-07-31,201.31000,202.24000,195.48000,198.99000,198.99000,-1.15%,285977 +2020-08-03,201.80000,208.44000,201.00000,207.57000,207.57000,4.31%,401736 +2020-08-04,207.17000,207.17000,201.97800,203.92000,203.92000,-1.76%,324052 +2020-08-05,206.68000,220.01000,204.56000,217.97000,217.97000,6.89%,713262 +2020-08-06,219.18000,220.00000,213.17500,217.80000,217.80000,-0.08%,425994 +2020-08-07,217.30000,221.64000,215.71000,221.60000,221.60000,1.74%,504019 +2020-08-10,221.93000,221.97000,216.30000,218.76000,218.76000,-1.28%,485375 +2020-08-11,218.88000,220.62000,210.09000,210.24000,210.24000,-3.89%,594271 +2020-08-12,211.54000,220.54200,211.22000,219.65000,219.65000,4.48%,340807 +2020-08-13,218.11000,219.90600,215.93500,217.36000,217.36000,-1.04%,259348 +2020-08-14,215.68000,217.69000,212.84000,214.49000,214.49000,-1.32%,152590 +2020-08-17,215.97000,219.58000,215.97000,218.45000,218.45000,1.85%,182072 +2020-08-18,218.82000,219.25000,216.11000,217.15000,217.15000,-0.60%,266726 +2020-08-19,217.83000,218.37000,214.57000,215.10000,215.10000,-0.94%,261782 +2020-08-20,213.51000,216.60000,213.51000,214.71000,214.71000,-0.18%,185232 +2020-08-21,214.43000,216.63000,212.95100,216.37000,216.37000,0.77%,211278 +2020-08-24,218.41000,218.98000,215.12000,215.41000,215.41000,-0.44%,220248 +2020-08-25,215.13000,217.36000,213.71000,217.06000,217.06000,0.77%,250422 +2020-08-26,218.11000,218.97900,215.15000,218.60000,218.60000,0.71%,227179 +2020-08-27,217.76000,218.39000,214.72000,217.15000,217.15000,-0.66%,317808 +2020-08-28,216.66000,218.24000,216.20000,217.46000,217.46000,0.14%,143336 +2020-08-31,218.27000,220.74000,215.95500,218.95000,218.95000,0.69%,215174 +2020-09-01,219.40000,219.40000,215.87000,216.05000,216.05000,-1.32%,371063 +2020-09-02,216.48000,220.49000,214.31500,220.11000,220.11000,1.88%,206645 +2020-09-03,219.00000,219.88400,204.42000,207.91000,207.91000,-5.54%,456447 +2020-09-04,209.29000,210.12000,197.33000,204.64000,204.64000,-1.57%,440424 +2020-09-08,202.45000,206.95900,199.59000,202.95000,202.95000,-0.83%,287170 +2020-09-09,206.44000,211.20000,205.40000,209.89000,209.89000,3.42%,293201 +2020-09-10,216.28000,218.67000,214.20000,214.96000,214.96000,2.42%,480533 +2020-09-11,216.39000,220.00000,215.05000,217.51000,217.51000,1.19%,312273 +2020-09-14,220.33000,221.38500,218.20000,220.01000,220.01000,1.15%,271352 +2020-09-15,221.96000,228.86000,221.89300,225.30000,225.30000,2.40%,392115 +2020-09-16,226.50000,226.71000,219.64000,221.98000,221.98000,-1.47%,319406 +2020-09-17,219.40000,221.17000,215.60000,218.15000,218.15000,-1.73%,459091 +2020-09-18,219.99000,220.48000,216.30000,219.61000,219.61000,0.67%,653318 +2020-09-21,214.44000,218.43000,210.04000,217.93000,217.93000,-0.76%,353448 +2020-09-22,218.17000,218.78000,213.69000,217.33000,217.33000,-0.28%,275037 +2020-09-23,216.81000,218.80500,212.16500,212.55000,212.55000,-2.20%,246542 +2020-09-24,210.86000,212.47000,205.97000,211.83000,211.83000,-0.34%,251209 +2020-09-25,210.89000,217.58000,209.59000,216.77000,216.77000,2.33%,180066 +2020-09-28,219.54000,224.30000,219.09000,223.42000,223.42000,3.07%,228807 +2020-09-29,224.19000,225.91800,222.53000,222.93000,222.93000,-0.22%,401047 +2020-09-30,222.08000,227.44000,221.55000,226.45000,226.45000,1.58%,231579 +2020-10-01,228.02000,230.64000,227.14500,230.46000,230.46000,1.77%,414386 +2020-10-02,226.87000,231.97000,226.62000,228.87000,228.87000,-0.69%,231012 +2020-10-05,232.07000,235.99000,231.94500,234.97000,234.97000,2.67%,211743 +2020-10-06,235.67000,236.35000,231.55000,233.38000,233.38000,-0.68%,271228 +2020-10-07,236.05000,237.73000,235.39000,237.35000,237.35000,1.70%,302341 +2020-10-08,238.40000,238.63000,235.14000,236.49000,236.49000,-0.36%,218349 +2020-10-09,238.98000,243.46000,238.36000,242.57000,242.57000,2.57%,391544 +2020-10-12,244.99000,244.99000,241.16000,243.27000,243.27000,0.29%,391845 +2020-10-13,242.23000,245.93000,241.80000,244.98000,244.98000,0.70%,295808 +2020-10-14,246.21000,250.29000,244.28500,244.64000,244.64000,-0.14%,331114 +2020-10-15,241.79000,245.95000,240.90000,242.15000,242.15000,-1.02%,281809 +2020-10-16,244.39000,246.03000,239.93000,240.29000,240.29000,-0.77%,540977 +2020-10-19,241.20000,242.79000,232.56000,233.13000,233.13000,-2.98%,534916 +2020-10-20,234.42000,238.51000,233.41000,233.53000,233.53000,0.17%,314341 +2020-10-21,234.90000,235.11500,228.94000,229.09000,229.09000,-1.90%,286628 +2020-10-22,229.49000,234.80000,229.49000,233.93000,233.93000,2.11%,316484 +2020-10-23,234.28000,235.60000,230.19500,232.81000,232.81000,-0.48%,245249 +2020-10-26,229.98000,232.03000,227.40000,230.18000,230.18000,-1.13%,142659 +2020-10-27,231.04000,234.19000,228.75000,229.26000,229.26000,-0.40%,471664 +2020-10-28,225.00000,225.25000,221.90000,222.00000,222.00000,-3.17%,338400 +2020-10-29,221.20000,234.71000,219.79000,228.94000,228.94000,3.13%,578505 +2020-10-30,228.80000,229.74000,220.87000,227.70000,227.70000,-0.54%,488724 +2020-11-02,230.56000,234.98000,230.56000,232.82000,232.82000,2.25%,474751 +2020-11-03,234.99000,238.42000,234.00000,237.45000,237.45000,1.99%,351564 +2020-11-04,240.50000,252.12300,240.50000,249.27000,249.27000,4.98%,680384 +2020-11-05,253.79000,254.45000,249.80300,251.58000,251.58000,0.93%,370399 +2020-11-06,252.00000,252.69500,248.77000,250.66000,250.66000,-0.37%,208431 +2020-11-09,256.83000,257.88000,235.96800,237.26000,237.26000,-5.35%,523954 +2020-11-10,236.00000,236.00000,224.31000,228.74000,228.74000,-3.59%,437959 +2020-11-11,231.97000,235.86000,230.92000,235.66000,235.66000,3.03%,314871 +2020-11-12,236.58000,238.14500,235.55500,237.46000,237.46000,0.76%,386735 +2020-11-13,238.42000,240.16500,234.31000,239.01000,239.01000,0.65%,264605 +2020-11-16,238.18000,242.00000,236.73000,238.00000,238.00000,-0.42%,260630 +2020-11-17,237.39000,237.80000,233.20000,235.98000,235.98000,-0.85%,209443 +2020-11-18,236.50000,237.29000,233.83000,234.11000,234.11000,-0.79%,208323 +2020-11-19,234.47000,235.88000,232.60000,233.46000,233.46000,-0.28%,190291 +2020-11-20,232.81000,235.74000,231.44000,232.54000,232.54000,-0.39%,288038 +2020-11-23,232.67000,233.95000,230.50000,232.01000,232.01000,-0.23%,220668 +2020-11-24,232.09000,232.28000,224.06000,224.68000,224.68000,-3.16%,265374 +2020-11-25,225.25000,226.85000,224.52000,226.35000,226.35000,0.74%,188973 +2020-11-27,226.35000,230.16000,226.07000,230.16000,230.16000,1.68%,73048 +2020-11-30,232.19000,236.17000,230.48000,234.52000,234.52000,1.89%,316380 +2020-12-01,236.65000,238.17000,234.23000,237.26000,237.26000,1.17%,224889 +2020-12-02,236.07000,236.86000,232.82000,235.46000,235.46000,-0.76%,198715 +2020-12-03,235.09000,238.78000,234.54000,234.99000,234.99000,-0.20%,203751 +2020-12-04,235.26000,238.45000,234.11000,237.42000,237.42000,1.03%,215226 +2020-12-07,238.07000,240.28500,235.90000,236.37000,236.37000,-0.44%,208258 +2020-12-08,237.41000,242.79500,235.01000,242.09000,242.09000,2.42%,306667 +2020-12-09,241.63000,242.57000,239.00000,240.34000,240.34000,-0.72%,341965 +2020-12-10,239.50000,243.10000,238.15500,239.77000,239.77000,-0.24%,260954 +2020-12-11,239.35000,239.53000,233.78000,236.27000,236.27000,-1.46%,294928 +2020-12-14,237.27000,242.34000,237.27000,240.07000,240.07000,1.61%,253722 +2020-12-15,242.27000,243.12000,238.14000,243.08000,243.08000,1.25%,320793 +2020-12-16,242.18000,242.43000,237.30000,240.16000,240.16000,-1.20%,278723 +2020-12-17,242.03000,247.23000,241.48000,247.06000,247.06000,2.87%,263956 +2020-12-18,249.89000,250.58000,246.62000,248.97000,248.97000,0.77%,717878 +2020-12-21,245.01000,250.74000,240.16000,250.72000,250.72000,0.70%,397304 +2020-12-22,250.72000,254.28000,246.81000,252.62000,252.62000,0.76%,215956 +2020-12-23,253.70000,254.25000,249.29500,251.80000,251.80000,-0.32%,277115 +2020-12-24,251.79000,252.77500,250.07000,251.71000,251.71000,-0.04%,150771 +2020-12-28,254.94000,254.94000,246.45000,247.17000,247.17000,-1.80%,248998 +2020-12-29,249.10000,250.19000,243.87000,248.64000,248.64000,0.59%,160736 +2020-12-30,250.47000,253.13000,246.83000,248.59000,248.59000,-0.02%,198002 +2020-12-31,248.58000,250.93000,245.50900,249.86000,249.86000,0.51%,184141 +2021-01-04,251.81000,255.45000,243.36500,249.67000,249.67000,-0.08%,351040 +2021-01-05,249.69000,255.25000,248.14100,252.59000,252.59000,1.17%,219798 +2021-01-06,249.60000,256.67800,249.60000,254.76000,254.76000,0.86%,393422 +2021-01-07,257.54000,263.37000,256.65000,263.16000,263.16000,3.30%,339419 +2021-01-08,263.19000,271.73000,263.19000,271.01000,271.01000,2.98%,428038 +2021-01-11,270.34000,276.87000,268.20000,276.31000,276.31000,1.96%,298606 +2021-01-12,277.08000,278.08000,265.94000,268.24000,268.24000,-2.92%,336287 +2021-01-13,267.31000,268.55000,264.19000,267.49000,267.49000,-0.28%,253234 +2021-01-14,267.09000,273.03000,266.50000,266.91000,266.91000,-0.22%,369085 +2021-01-15,266.27000,273.99000,265.01000,273.72000,273.72000,2.55%,330960 +2021-01-19,275.72000,280.09500,274.14000,278.89000,278.89000,1.89%,376014 +2021-01-20,279.63000,283.60000,278.38000,282.94000,282.94000,1.45%,413073 +2021-01-21,284.60000,284.60000,279.97000,281.24000,281.24000,-0.60%,275189 +2021-01-22,280.21000,282.09000,277.36000,280.18000,280.18000,-0.38%,169585 +2021-01-25,281.52000,283.25000,271.85000,273.54000,273.54000,-2.37%,307143 +2021-01-26,273.06000,273.91000,265.06000,265.48000,265.48000,-2.95%,219200 +2021-01-27,260.26000,261.97000,249.48000,252.87000,252.87000,-4.75%,360201 +2021-01-28,256.60000,265.05000,253.04000,260.88000,260.88000,3.17%,252551 +2021-01-29,260.77000,262.53500,257.02000,259.05000,259.05000,-0.70%,229291 +2021-02-01,262.11000,267.62000,260.11000,266.00000,266.00000,2.68%,510649 +2021-02-02,269.83000,274.75500,269.74000,272.40000,272.40000,2.41%,287623 +2021-02-03,271.57000,272.41000,265.07000,267.85000,267.85000,-1.67%,195831 +2021-02-04,267.76000,271.98000,265.90000,269.96000,269.96000,0.79%,226738 +2021-02-05,273.13000,275.95500,271.17000,275.76000,275.76000,2.15%,308044 +2021-02-08,278.15000,278.78000,273.54000,276.65000,276.65000,0.32%,225919 +2021-02-09,276.64000,280.48000,275.62000,277.85000,277.85000,0.43%,307718 +2021-02-10,280.70000,286.86500,280.23000,280.55000,280.55000,0.97%,328795 +2021-02-11,282.02000,289.59000,280.49000,289.25000,289.25000,3.10%,461251 +2021-02-12,289.84000,294.25000,287.98300,292.80000,292.80000,1.23%,328840 +2021-02-16,293.41000,295.77300,285.55000,286.74000,286.74000,-2.07%,465305 +2021-02-17,285.96000,303.79000,284.96700,299.48000,299.48000,4.44%,747677 +2021-02-18,297.67000,297.67000,287.31000,292.51000,292.51000,-2.33%,512255 +2021-02-19,293.25000,295.40000,286.85500,289.55000,289.55000,-1.01%,474332 +2021-02-22,285.79000,286.09200,279.12000,283.59000,283.59000,-2.06%,349695 +2021-02-23,280.20000,284.83000,274.51000,282.98000,282.98000,-0.22%,380367 +2021-02-24,282.39000,289.18000,278.83500,288.22000,288.22000,1.85%,255300 +2021-02-25,289.00000,289.62500,278.23000,280.18000,280.18000,-2.79%,274509 +2021-02-26,282.05000,288.12000,277.34000,286.14000,286.14000,2.13%,333767 +2021-03-01,290.00000,290.90000,287.61000,289.61000,289.61000,1.21%,299405 +2021-03-02,290.00000,291.45500,286.81000,287.46000,287.46000,-0.74%,215604 +2021-03-03,285.88000,286.14000,276.71000,278.27000,278.27000,-3.20%,286259 +2021-03-04,276.25000,279.09500,264.25000,268.16000,268.16000,-3.63%,302283 +2021-03-05,269.59000,274.81000,259.02000,273.82000,273.82000,2.11%,354114 +2021-03-08,273.71000,278.91000,270.04900,270.97000,270.97000,-1.04%,257010 +2021-03-09,276.59000,280.00000,276.35000,278.44000,278.44000,2.76%,229446 +2021-03-10,281.61000,284.53000,276.06000,276.59000,276.59000,-0.66%,231031 +2021-03-11,280.05000,287.00000,279.61000,285.00000,285.00000,3.04%,217680 +2021-03-12,282.35000,286.93000,279.66000,286.79000,286.79000,0.63%,156960 +2021-03-15,285.88000,294.29000,285.88000,292.09000,292.09000,1.85%,211833 +2021-03-16,293.75000,294.69000,285.30000,288.53000,288.53000,-1.22%,236080 +2021-03-17,286.36000,294.06000,284.41500,292.70000,292.70000,1.45%,221930 +2021-03-18,291.02000,293.03000,287.19000,288.28000,288.28000,-1.51%,210535 +2021-03-19,287.98000,292.00000,286.03000,286.68000,286.68000,-0.56%,480110 +2021-03-22,285.97000,291.69700,285.23000,288.13000,288.13000,0.51%,345185 +2021-03-23,288.18000,289.91000,279.93000,280.31000,280.31000,-2.71%,294549 +2021-03-24,279.83000,281.64000,275.76000,276.21000,276.21000,-1.46%,284697 +2021-03-25,274.83000,283.79000,273.52000,281.95000,281.95000,2.08%,263060 +2021-03-26,284.54000,288.31000,277.61000,288.04000,288.04000,2.16%,301813 +2021-03-29,285.95000,289.56000,282.54000,282.95000,282.95000,-1.77%,235465 +2021-03-30,281.64000,288.93500,279.58000,287.96000,287.96000,1.77%,323558 +2021-03-31,291.02000,296.50000,288.72000,289.83000,289.83000,0.65%,549924 +2021-04-01,292.01000,295.69000,290.31000,294.17000,294.17000,1.50%,295711 +2021-04-05,296.49000,298.00000,293.46000,297.89000,297.89000,1.26%,276323 +2021-04-06,298.00000,307.44000,297.47000,302.19000,302.19000,1.44%,384407 +2021-04-07,300.43000,302.95000,292.55000,296.53000,296.53000,-1.87%,451764 +2021-04-08,298.48000,307.01000,298.48000,305.20000,305.20000,2.92%,489279 +2021-04-09,306.56000,306.56000,300.73000,306.40000,306.40000,0.39%,263242 +2021-04-12,304.69000,306.82000,302.80000,305.23000,305.23000,-0.38%,198585 +2021-04-13,306.34000,309.99000,304.68000,309.82000,309.82000,1.50%,274005 +2021-04-14,309.96000,313.88000,306.91000,309.17000,309.17000,-0.21%,225576 +2021-04-15,313.38000,320.95000,312.67000,320.37000,320.37000,3.62%,330683 +2021-04-16,322.08000,323.89000,316.37000,323.38000,323.38000,0.94%,384364 +2021-04-19,321.95000,324.96000,321.30000,324.59000,324.59000,0.37%,379220 +2021-04-20,324.13000,327.72000,320.70500,322.37000,322.37000,-0.68%,275515 +2021-04-21,321.55000,325.61000,318.59000,324.02000,324.02000,0.51%,282423 +2021-04-22,323.01000,331.16000,322.85000,327.70000,327.70000,1.14%,369448 +2021-04-23,327.64000,336.56000,327.41000,334.34000,334.34000,2.03%,304797 +2021-04-26,334.09000,337.48000,332.77000,336.44000,336.44000,0.63%,289038 +2021-04-27,336.50000,336.98500,332.36000,334.37000,334.37000,-0.62%,291022 +2021-04-28,332.41000,335.63000,328.80000,334.80000,334.80000,0.13%,288676 +2021-04-29,337.07000,337.07000,331.65000,333.87000,333.87000,-0.28%,205749 +2021-04-30,331.65000,335.20000,330.41000,332.45000,332.45000,-0.43%,243071 +2021-05-03,337.12000,337.15000,330.85500,331.95000,331.95000,-0.15%,418158 +2021-05-04,330.00000,343.47000,328.95000,338.96000,338.96000,2.11%,652947 +2021-05-05,343.18000,349.13200,342.49500,345.21000,345.21000,1.84%,598461 +2021-05-06,342.40000,343.29000,333.31000,336.84000,336.84000,-2.42%,531041 +2021-05-07,337.46500,346.51000,335.43000,342.55000,342.55000,1.70%,320495 +2021-05-10,342.11000,342.11000,331.14000,332.88000,332.88000,-2.82%,587443 +2021-05-11,323.29000,324.08000,316.17000,320.50000,320.50000,-3.72%,985284 +2021-05-12,318.12000,331.99000,315.42000,316.76000,316.76000,-1.17%,745741 +2021-05-13,318.99000,324.40000,315.51000,321.01000,321.01000,1.34%,10667660 +2021-05-14,322.61000,332.15000,322.05000,329.07000,329.07000,2.51%,799345 +2021-05-17,329.46000,330.69500,320.97500,322.71000,322.71000,-1.93%,814489 +2021-05-18,322.20000,323.13000,318.65000,319.70000,319.70000,-0.93%,519674 +2021-05-19,315.30000,319.54000,313.10000,319.00000,319.00000,-0.22%,420921 +2021-05-20,321.53000,329.85000,319.74000,326.70000,326.70000,2.41%,502850 +2021-05-21,327.57000,333.29000,327.01000,327.23000,327.23000,0.16%,733029 +2021-05-24,329.72000,334.35000,327.69000,331.17000,331.17000,1.20%,511875 +2021-05-25,333.56000,335.81000,328.50000,329.52000,329.52000,-0.50%,577640 +2021-05-26,331.15000,333.81000,323.07000,324.51000,324.51000,-1.52%,546967 +2021-05-27,326.19000,339.34000,325.27000,332.20000,332.20000,2.37%,2994431 +2021-05-28,333.82000,339.76000,333.01000,337.99000,337.99000,1.74%,579419 +2021-06-01,338.79000,338.79000,328.28000,332.90000,332.90000,-1.51%,690961 +2021-06-02,331.58000,333.21000,328.50000,329.52000,329.52000,-1.02%,487264 +2021-06-03,327.92000,333.18000,324.94000,331.70000,331.70000,0.66%,520023 +2021-06-04,334.28000,337.55000,333.95000,336.84000,336.84000,1.55%,367315 +2021-06-07,337.17000,341.58000,337.13000,340.24000,340.24000,1.01%,358648 +2021-06-08,342.22000,343.99000,339.91000,343.02000,343.02000,0.82%,293519 +2021-06-09,345.00000,347.09000,342.68000,345.91000,345.91000,0.84%,297988 +2021-06-10,347.51000,354.89000,347.14000,354.78000,354.78000,2.56%,390863 +2021-06-11,354.83000,354.92000,350.17000,352.09000,352.09000,-0.76%,302192 +2021-06-14,351.89000,355.69000,351.89000,355.33000,355.33000,0.92%,269559 +2021-06-15,355.47000,356.35000,353.04000,354.36000,354.36000,-0.27%,290218 +2021-06-16,355.00000,355.62000,350.21000,352.92000,352.92000,-0.41%,325518 +2021-06-17,351.37000,359.55500,350.39000,357.78000,357.78000,1.38%,403859 +2021-06-18,354.43000,357.79000,353.13500,353.70000,353.70000,-1.14%,1262609 +2021-06-21,356.29000,361.68000,353.60500,360.59000,360.59000,1.95%,309728 +2021-06-22,359.58000,364.65000,358.35000,364.00000,364.00000,0.95%,286337 +2021-06-23,364.00000,368.14000,363.28000,366.95000,366.95000,0.81%,368396 +2021-06-24,369.47000,370.57500,366.22000,366.78000,366.78000,-0.05%,308164 +2021-06-25,366.78000,369.60000,366.78000,367.90000,367.90000,0.31%,355120 +2021-06-28,369.46000,369.95000,364.81500,366.06000,366.06000,-0.50%,283307 +2021-06-29,367.00000,371.81000,364.87000,371.65000,371.65000,1.53%,317973 +2021-06-30,371.63000,372.51000,367.87000,369.92000,369.92000,-0.47%,292048 +2021-07-01,369.62000,373.28000,368.42500,372.64000,372.64000,0.74%,320421 +2021-07-02,373.32000,374.79000,370.80000,374.22000,374.22000,0.42%,240099 +2021-07-06,374.99000,378.99000,372.52000,377.45000,377.45000,0.86%,282783 +2021-07-07,378.98000,384.30000,374.43000,383.18000,383.18000,1.52%,304465 +2021-07-08,377.23000,382.92000,374.74000,379.20000,379.20000,-1.04%,227648 +2021-07-09,381.02000,384.92000,379.58000,384.89000,384.89000,1.50%,223915 +2021-07-12,385.00000,386.57000,382.47000,384.13000,384.13000,-0.20%,210691 +2021-07-13,382.93000,385.52000,380.27000,383.09000,383.09000,-0.27%,205386 +2021-07-14,383.12000,384.16000,380.33000,382.29000,382.29000,-0.21%,203409 +2021-07-15,381.21000,383.57000,378.88500,382.15000,382.15000,-0.04%,214814 +2021-07-16,382.88000,384.93000,378.52000,384.49000,384.49000,0.61%,238409 +2021-07-19,380.50000,384.87500,377.31000,378.30000,378.30000,-1.61%,337186 +2021-07-20,379.97000,386.45000,379.88000,385.48000,385.48000,1.90%,396138 +2021-07-21,385.03000,386.08000,375.36000,385.77000,385.77000,0.08%,208364 +2021-07-22,387.04000,393.78000,387.04000,393.25000,393.25000,1.94%,218500 +2021-07-23,394.41000,397.61000,393.40000,396.32000,396.32000,0.78%,237757 +2021-07-26,395.61000,397.51000,391.03000,393.27000,393.27000,-0.77%,206751 +2021-07-27,391.94000,393.87000,389.13000,392.75000,392.75000,-0.13%,316262 +2021-07-28,392.07000,401.90000,392.00000,399.62000,399.62000,1.75%,234730 +2021-07-29,400.59000,407.66000,400.59000,405.52000,405.52000,1.48%,224327 +2021-07-30,405.18000,410.14500,405.14000,406.92000,406.92000,0.35%,405603 +2021-08-02,408.71000,410.52000,401.62700,405.60000,405.60000,-0.32%,408693 +2021-08-03,406.40000,412.04500,404.31000,411.24000,411.24000,1.39%,352398 +2021-08-04,410.24000,420.25000,406.08900,416.31000,416.31000,1.23%,463223 +2021-08-05,418.66000,418.66000,405.21000,409.97000,409.97000,-1.52%,447972 +2021-08-06,409.22000,411.09000,400.15000,408.41000,408.41000,-0.38%,307162 +2021-08-09,408.79000,411.59800,405.03500,409.41000,409.41000,0.24%,236657 +2021-08-10,409.19000,411.03000,405.52800,407.29000,407.29000,-0.52%,184843 +2021-08-11,411.93000,411.93000,396.99000,399.26000,399.26000,-1.97%,307410 +2021-08-12,399.17000,408.27500,399.17000,407.78000,407.78000,2.13%,173470 +2021-08-13,407.55000,411.53000,406.88000,411.22000,411.22000,0.84%,184595 +2021-08-16,411.23000,416.74000,408.46000,416.03000,416.03000,1.17%,167280 +2021-08-17,416.12000,417.96000,411.28000,417.45000,417.45000,0.34%,201925 +2021-08-18,416.82000,423.63000,415.80000,416.08000,416.08000,-0.33%,183254 +2021-08-19,412.98000,424.24000,410.19000,420.33000,420.33000,1.02%,183214 +2021-08-20,421.27000,425.51000,420.54500,424.75000,424.75000,1.05%,210625 +2021-08-23,427.19000,431.29000,425.19500,425.81000,425.81000,0.25%,234111 +2021-08-24,426.00000,429.39000,423.34200,427.51000,427.51000,0.40%,217422 +2021-08-25,427.68000,433.38000,424.63300,432.89000,432.89000,1.26%,182341 +2021-08-26,432.89000,439.38000,431.20000,437.65000,437.65000,1.10%,218397 +2021-08-27,440.22000,443.56000,436.05000,436.75000,436.75000,-0.21%,223666 +2021-08-30,436.75000,445.19500,436.75000,444.68000,444.68000,1.82%,185216 +2021-08-31,445.87000,447.08000,441.22500,443.86000,443.86000,-0.18%,348581 +2021-09-01,442.98000,445.29500,440.89000,443.79000,443.79000,-0.02%,269751 +2021-09-02,445.34000,450.39000,444.74000,449.04000,449.04000,1.18%,251164 +2021-09-03,449.01000,450.67000,444.79000,449.55000,449.55000,0.11%,223664 +2021-09-07,447.52000,450.04000,441.91100,449.17000,449.17000,-0.08%,256772 +2021-09-08,448.55000,450.84000,444.20900,445.50000,445.50000,-0.82%,341672 +2021-09-09,446.24000,447.37500,441.29000,443.00000,443.00000,-0.56%,320482 +2021-09-10,444.66000,446.94000,440.86000,441.00000,441.00000,-0.45%,597808 +2021-09-13,442.73000,443.87000,423.97000,431.22000,431.22000,-2.22%,409427 +2021-09-14,433.85000,441.42500,433.85000,436.24000,436.24000,1.16%,459114 +2021-09-15,435.42000,440.66500,432.32000,439.79000,439.79000,0.81%,550555 +2021-09-16,439.82000,441.52000,435.48500,437.19000,437.19000,-0.59%,434034 +2021-09-17,435.59000,441.83000,432.56000,440.45000,440.45000,0.75%,1308105 +2021-09-20,432.13000,440.78000,429.20000,433.05000,433.05000,-1.68%,422311 +2021-09-21,436.12000,442.50000,434.00000,439.95000,439.95000,1.59%,468087 +2021-09-22,440.00000,448.91000,436.84000,446.34000,446.34000,1.45%,292378 +2021-09-23,448.90000,458.27000,448.20700,455.04000,455.04000,1.95%,277142 +2021-09-24,453.23000,460.21000,453.04000,458.30000,458.30000,0.72%,307471 +2021-09-27,455.20000,455.59700,426.58000,432.47000,432.47000,-5.64%,646924 +2021-09-28,426.28000,427.47500,412.66000,417.71000,417.71000,-3.41%,443021 +2021-09-29,422.37000,425.42000,418.64000,423.09000,423.09000,1.29%,276120 +2021-09-30,423.08000,430.53000,412.25500,412.67000,412.67000,-2.46%,392685 +2021-10-01,412.61000,418.90500,401.01000,416.69000,416.69000,0.97%,390091 +2021-10-04,412.98000,412.99000,397.00000,398.46000,398.46000,-4.37%,645615 +2021-10-05,402.15000,405.88000,397.04000,401.36000,401.36000,0.73%,572248 +2021-10-06,398.73000,408.87000,397.04500,407.82000,407.82000,1.61%,543769 +2021-10-07,411.62000,423.61000,411.62000,416.57000,416.57000,2.15%,355071 +2021-10-08,417.48000,417.49000,407.76000,409.16000,409.16000,-1.78%,228794 +2021-10-11,406.24000,411.08000,404.97000,407.76000,407.76000,-0.34%,187135 +2021-10-12,410.50000,413.72000,405.37500,408.03000,408.03000,0.07%,207649 +2021-10-13,411.77000,412.09000,401.82000,402.83000,402.83000,-1.27%,294990 +2021-10-14,405.25000,410.31000,405.16000,405.84000,405.84000,0.75%,311560 +2021-10-15,407.18000,409.53000,403.53000,403.54000,403.54000,-0.57%,271403 +2021-10-18,402.64000,414.56000,400.93000,414.01000,414.01000,2.59%,248219 +2021-10-19,414.90000,420.03000,411.54000,412.52000,412.52000,-0.36%,272824 +2021-10-20,416.25000,423.59000,413.92000,421.43000,421.43000,2.16%,188325 +2021-10-21,421.43000,421.55000,415.56000,417.21000,417.21000,-1.00%,278331 +2021-10-22,415.52000,421.78000,415.03000,420.61000,420.61000,0.81%,228594 +2021-10-25,421.00000,424.69000,417.87600,423.82000,423.82000,0.76%,231341 +2021-10-26,426.97000,431.45000,423.09000,429.83000,429.83000,1.42%,257641 +2021-10-27,429.84000,435.00000,426.40000,430.07000,430.07000,0.06%,380438 +2021-10-28,433.16000,439.37000,430.89000,438.78000,438.78000,2.03%,191728 +2021-10-29,437.73000,449.34000,435.98000,448.68000,448.68000,2.26%,289051 +2021-11-01,447.63000,448.20000,440.16000,440.27000,440.27000,-1.87%,244466 +2021-11-02,440.28000,441.91000,430.56000,431.95000,431.95000,-1.89%,428792 +2021-11-03,409.79000,409.79000,376.26000,387.81000,387.81000,-10.22%,1736433 +2021-11-04,386.01000,387.84000,373.79000,379.24000,379.24000,-2.21%,661023 +2021-11-05,375.93000,377.86000,360.95000,375.23000,375.23000,-1.06%,688955 +2021-11-08,376.52000,378.54000,367.37000,373.86000,373.86000,-0.37%,300978 +2021-11-09,375.99000,384.33000,371.31000,383.45000,383.45000,2.57%,526857 +2021-11-10,381.57000,389.14000,378.29000,387.60000,387.60000,1.08%,472252 +2021-11-11,390.24000,392.71000,386.60000,390.06000,390.06000,0.63%,481556 +2021-11-12,391.75000,393.51000,382.33000,385.91000,385.91000,-1.06%,241563 +2021-11-15,384.45000,390.70500,383.42000,384.54000,384.54000,-0.36%,335162 +2021-11-16,385.66000,397.77000,383.93000,394.71000,394.71000,2.64%,301275 +2021-11-17,395.00000,395.48200,387.75000,393.10000,393.10000,-0.41%,380174 +2021-11-18,394.34000,395.57000,386.89000,387.51000,387.51000,-1.42%,339034 +2021-11-19,389.98000,396.14000,378.14000,379.88000,379.88000,-1.97%,519425 +2021-11-22,379.41000,379.41000,370.01000,374.85000,374.85000,-1.32%,382971 +2021-11-23,370.83000,374.28100,365.57000,369.98000,369.98000,-1.30%,394741 +2021-11-24,367.33000,377.84000,362.79000,377.51000,377.51000,2.04%,383042 +2021-11-26,379.43000,385.10500,374.13000,375.28000,375.28000,-0.59%,192276 +2021-11-29,378.35000,381.12000,374.34000,375.31000,375.31000,0.01%,211610 +2021-11-30,375.97000,378.62000,365.06000,365.87000,365.87000,-2.52%,411082 +2021-12-01,365.71000,373.30500,359.31000,361.15000,361.15000,-1.29%,485805 +2021-12-02,360.00000,370.80000,356.34100,365.96000,365.96000,1.33%,363635 +2021-12-03,368.32000,368.65000,353.36000,357.38000,357.38000,-2.34%,314873 +2021-12-06,357.32000,358.09000,348.00000,351.38000,351.38000,-1.68%,381146 +2021-12-07,357.53000,367.59500,356.98500,366.75000,366.75000,4.37%,317275 +2021-12-08,367.15000,371.05000,363.18000,365.96000,365.96000,-0.22%,297928 +2021-12-09,366.05000,369.25000,356.50000,357.05000,357.05000,-2.43%,420708 +2021-12-10,356.71000,365.05000,356.46000,357.74000,357.74000,0.19%,251899 +2021-12-13,358.43000,365.47000,357.12500,361.03000,361.03000,0.92%,321714 +2021-12-14,357.22000,358.11000,347.74000,353.56000,353.56000,-2.07%,402093 +2021-12-15,354.75000,362.93000,350.84500,362.92000,362.92000,2.65%,301242 +2021-12-16,363.59000,368.00000,358.84000,360.88000,360.88000,-0.56%,327970 +2021-12-17,359.51000,367.41000,355.77000,362.95000,362.95000,0.57%,600906 +2021-12-20,360.85000,362.95000,352.27200,358.16000,358.16000,-1.32%,360902 +2021-12-21,360.16000,361.92000,352.93000,361.03000,361.03000,0.80%,217724 +2021-12-22,362.67000,369.89500,359.89500,369.56000,369.56000,2.36%,247177 +2021-12-23,369.74000,371.59000,366.17000,369.20000,369.20000,-0.10%,227697 +2021-12-27,371.18000,376.15000,369.31000,375.34000,375.34000,1.66%,184699 +2021-12-28,377.00000,377.00000,367.06000,371.96000,371.96000,-0.90%,224825 +2021-12-29,372.62000,375.26700,371.00000,373.42000,373.42000,0.39%,136836 +2021-12-30,373.59000,379.08000,373.59000,375.88000,375.88000,0.66%,163224 +2021-12-31,374.32000,379.65000,374.32000,376.78000,376.78000,0.24%,287608 +2022-01-03,376.61000,376.78000,356.77500,362.11000,362.11000,-3.89%,433693 +2022-01-04,358.06000,360.00000,340.99000,347.77000,347.77000,-3.96%,601911 +2022-01-05,347.59000,348.06000,333.77000,335.32000,335.32000,-3.58%,544100 +2022-01-06,334.01000,339.57000,330.17000,333.94000,333.94000,-0.41%,585054 +2022-01-07,333.63000,338.74000,328.51500,328.68000,328.68000,-1.58%,549180 +2022-01-10,323.85000,334.52000,319.20000,334.11000,334.11000,1.65%,489517 +2022-01-11,338.68000,360.24000,338.68000,357.95000,357.95000,7.14%,1002300 +2022-01-12,358.00000,366.01000,355.85000,359.86000,359.86000,0.53%,516365 +2022-01-13,356.65000,359.04000,346.71000,351.85000,351.85000,-2.23%,448731 +2022-01-14,349.70000,356.34000,347.14200,355.01000,355.01000,0.90%,464132 +2022-01-18,349.06000,350.58000,337.26000,340.23000,340.23000,-4.16%,437244 +2022-01-19,343.06000,349.00000,336.14200,336.68000,336.68000,-1.04%,383745 +2022-01-20,339.75000,345.32500,331.61000,332.10000,332.10000,-1.36%,425681 +2022-01-21,334.94000,335.05000,324.03000,324.66000,324.66000,-2.24%,381314 +2022-01-24,321.54000,330.77000,307.35000,330.09000,330.09000,1.67%,480640 +2022-01-25,323.18000,323.92000,315.13000,317.85000,317.85000,-3.71%,444531 +2022-01-26,322.42000,324.36000,308.50000,310.88000,310.88000,-2.19%,444581 +2022-01-27,315.59000,319.43500,312.08000,312.24000,312.24000,0.44%,443425 +2022-01-28,312.83000,321.96000,308.12000,321.73000,321.73000,3.04%,281050 +2022-01-31,322.90000,329.99000,322.87000,329.76000,329.76000,2.50%,402157 +2022-02-01,331.99000,337.02000,327.33000,335.49000,335.49000,1.74%,300179 +2022-02-02,336.05000,346.79000,334.18000,343.08000,343.08000,2.26%,463634 +2022-02-03,337.20000,342.48500,335.45000,337.05000,337.05000,-1.76%,308748 +2022-02-04,335.00000,337.99500,330.55000,335.65000,335.65000,-0.42%,368229 +2022-02-07,336.48000,340.70000,333.71000,334.77000,334.77000,-0.26%,228751 +2022-02-08,331.40000,341.82000,331.40000,337.05000,337.05000,0.68%,416951 +2022-02-09,342.49000,349.84000,342.49000,346.96000,346.96000,2.94%,272717 +2022-02-10,338.87000,348.50000,336.66000,339.60000,339.60000,-2.12%,265896 +2022-02-11,337.94000,344.51000,329.69400,330.96000,330.96000,-2.54%,374181 +2022-02-14,329.25000,331.30000,324.62000,327.44000,327.44000,-1.06%,457977 +2022-02-15,333.18000,334.63000,307.68000,312.63000,312.63000,-4.52%,1293474 +2022-02-16,294.00000,308.13000,286.97000,305.28000,305.28000,-2.35%,1286569 +2022-02-17,306.00000,306.54000,289.02000,291.63000,291.63000,-4.47%,947662 +2022-02-18,293.32000,299.92000,290.13000,293.61000,293.61000,0.68%,654501 +2022-02-22,291.05000,293.34000,285.37000,289.58000,289.58000,-1.37%,585982 +2022-02-23,292.75000,296.12600,283.18200,283.57000,283.57000,-2.08%,1030720 +2022-02-24,277.12000,291.94000,276.33000,290.03000,290.03000,2.28%,602413 +2022-02-25,287.53000,296.16000,286.04000,296.16000,296.16000,2.11%,486892 +2022-02-28,293.16000,293.93000,285.33000,291.16000,291.16000,-1.69%,640721 +2022-03-01,288.83000,292.75000,282.46000,284.44000,284.44000,-2.31%,542004 +2022-03-02,286.05000,289.82000,283.78000,286.99000,286.99000,0.90%,693772 +2022-03-03,290.25000,290.25000,281.05000,284.15000,284.15000,-0.99%,531799 +2022-03-04,283.05000,285.51000,274.88000,278.00000,278.00000,-2.16%,549258 +2022-03-07,280.96000,280.96000,261.82000,266.47000,266.47000,-4.15%,812388 +2022-03-08,266.65000,266.65000,251.30000,256.66000,256.66000,-3.68%,841855 +2022-03-09,265.35000,271.61000,263.26700,268.49000,268.49000,4.61%,671965 +2022-03-10,262.63000,267.93000,259.28000,266.57000,266.57000,-0.72%,411299 +2022-03-11,270.31000,270.84500,259.33000,259.54000,259.54000,-2.64%,644245 +2022-03-14,261.20000,268.04500,255.34000,255.51000,255.51000,-1.55%,457301 +2022-03-15,257.58000,260.15000,253.81000,259.23000,259.23000,1.46%,599898 +2022-03-16,262.85000,271.51000,260.01000,270.77000,270.77000,4.45%,477217 +2022-03-17,269.55000,281.86000,269.31000,281.70000,281.70000,4.04%,548099 +2022-03-18,280.85000,291.60000,279.68000,286.77000,286.77000,1.80%,730954 +2022-03-21,284.58000,289.06000,283.01000,286.61000,286.61000,-0.06%,340933 +2022-03-22,286.35000,297.49000,285.99000,295.38000,295.38000,3.06%,620185 +2022-03-23,292.50500,292.50500,277.63000,278.71000,278.71000,-5.64%,406876 +2022-03-24,280.17000,281.79000,275.67000,281.05000,281.05000,0.84%,279548 +2022-03-25,282.77000,283.06000,273.00000,279.10000,279.10000,-0.69%,342247 +2022-03-28,278.65000,282.70000,276.41500,282.68000,282.68000,1.28%,340242 +2022-03-29,287.59000,292.81000,287.59000,290.95000,290.95000,2.93%,363745 +2022-03-30,290.02000,292.25000,288.16500,289.86000,289.86000,-0.37%,360465 +2022-03-31,289.48000,292.26000,283.93000,283.97000,283.97000,-2.03%,375591 +2022-04-01,286.12000,291.02500,283.97000,288.66000,288.66000,1.65%,305583 +2022-04-04,288.59000,291.21000,286.00000,287.27000,287.27000,-0.48%,293620 +2022-04-05,288.27000,291.32500,283.59000,288.66000,288.66000,0.48%,674518 +2022-04-06,287.16000,287.16000,276.94000,286.02000,286.02000,-0.91%,462772 +2022-04-07,286.51000,303.83500,284.48000,302.02000,302.02000,5.59%,647444 +2022-04-08,299.95000,308.15000,298.77000,302.40000,302.40000,0.13%,567417 +2022-04-11,302.39000,302.39000,288.84000,290.67000,290.67000,-3.88%,448436 +2022-04-12,296.57000,296.57000,283.48000,286.65000,286.65000,-1.38%,498785 +2022-04-13,286.06000,291.75000,284.77000,289.82000,289.82000,1.11%,299703 +2022-04-14,289.82000,290.19000,281.59000,284.63000,284.63000,-1.79%,389190 +2022-04-18,283.76000,284.88000,275.49000,277.23000,277.23000,-2.60%,412659 +2022-04-19,277.64000,290.19000,277.23000,288.55000,288.55000,4.08%,526789 +2022-04-20,290.75000,297.93000,286.45000,296.85000,296.85000,2.88%,410600 +2022-04-21,299.38000,301.10000,291.06500,292.00000,292.00000,-1.63%,588144 +2022-04-22,288.83000,288.83000,272.55000,273.03000,273.03000,-6.50%,394335 +2022-04-25,257.05000,259.65500,249.69000,253.34000,253.34000,-7.21%,909237 +2022-04-26,249.81000,253.37000,230.62000,231.67000,231.67000,-8.55%,1169657 +2022-04-27,234.29000,241.66000,232.45000,238.95000,238.95000,3.14%,950152 +2022-04-28,235.00000,245.91000,234.60500,242.17000,242.17000,1.35%,819644 +2022-04-29,242.22000,252.06000,240.54000,241.51000,241.51000,-0.27%,640480 +2022-05-02,239.76000,245.91000,234.80000,245.88000,245.88000,1.81%,836220 +2022-05-03,246.23000,254.49000,245.49000,251.19000,251.19000,2.16%,1066504 +2022-05-04,265.00000,265.00000,240.27000,257.51000,257.51000,2.52%,1063957 +2022-05-05,257.47000,257.50000,245.35000,248.19000,248.19000,-3.62%,754959 +2022-05-06,247.38000,247.91000,239.63000,241.96000,241.96000,-2.51%,606656 +2022-05-09,238.62000,240.11500,227.29000,228.85000,228.85000,-5.42%,783134 +2022-05-10,234.12000,236.62000,225.25000,229.25000,229.25000,0.17%,608326 +2022-05-11,227.71000,231.22000,221.54000,222.31000,222.31000,-3.03%,734453 +2022-05-12,219.48000,229.50000,217.19500,226.71000,226.71000,1.98%,704381 +2022-05-13,232.25000,239.59000,232.01000,235.81000,235.81000,4.01%,470228 +2022-05-16,233.24000,237.27000,229.95000,231.20000,231.20000,-1.95%,288315 +2022-05-17,237.70000,239.80000,231.00000,236.21000,236.21000,2.17%,354590 +2022-05-18,231.53000,234.39000,223.96000,225.02000,225.02000,-4.74%,439914 +2022-05-19,224.32000,234.84000,223.92000,231.77000,231.77000,3.00%,412139 +2022-05-20,234.15000,236.06000,226.08000,232.64000,232.64000,0.38%,368488 +2022-05-23,234.49000,234.49000,225.92500,231.24000,231.24000,-0.60%,503796 +2022-05-24,229.59000,230.99000,221.11500,223.35000,223.35000,-3.41%,468138 +2022-05-25,221.90000,225.39000,219.18000,223.48000,223.48000,0.06%,403871 +2022-05-26,225.50000,231.27000,224.16000,230.21000,230.21000,3.01%,411291 +2022-05-27,232.62000,244.44000,231.69000,244.41000,244.41000,6.17%,447916 +2022-05-31,242.77000,242.77000,231.51000,234.08000,234.08000,-4.23%,496502 +2022-06-01,235.21000,237.91000,224.16500,229.69000,229.69000,-1.88%,297336 +2022-06-02,229.96000,245.35000,227.81000,245.25000,245.25000,6.77%,475090 +2022-06-03,240.64000,245.20000,239.09000,242.98000,242.98000,-0.93%,732122 +2022-06-06,246.63000,247.65000,242.40000,245.02000,245.02000,0.84%,291619 +2022-06-07,243.14000,248.01500,242.71000,247.21000,247.21000,0.89%,342457 +2022-06-08,231.80000,239.91000,228.92000,236.90000,236.90000,-4.17%,999018 +2022-06-09,234.63000,235.65000,225.41000,225.71000,225.71000,-4.72%,650078 +2022-06-10,221.82000,221.82000,214.67000,219.50000,219.50000,-2.75%,549083 +2022-06-13,211.54000,213.48000,208.73000,210.68000,210.68000,-4.02%,726071 +2022-06-14,210.69000,211.39000,203.37000,209.50000,209.50000,-0.56%,570129 +2022-06-15,214.77000,217.12000,208.33000,212.89000,212.89000,1.62%,489484 +2022-06-16,208.34000,208.37000,203.44000,205.11000,205.11000,-3.65%,398489 +2022-06-17,206.51000,210.81000,204.05000,204.13000,204.13000,-0.48%,782179 +2022-06-21,207.63000,210.17000,206.04000,208.58000,208.58000,2.18%,422050 +2022-06-22,206.28000,211.71000,205.98000,209.82000,209.82000,0.59%,300156 +2022-06-23,210.00000,222.48000,210.00000,220.58000,220.58000,5.13%,451913 +2022-06-24,222.75000,226.43000,220.23000,226.32000,226.32000,2.60%,497125 +2022-06-27,226.84000,227.58500,223.57000,225.49000,225.49000,-0.37%,355390 +2022-06-28,225.86000,226.89000,217.29000,217.50000,217.50000,-3.54%,320335 +2022-06-29,217.50000,219.96000,213.37000,219.46000,219.46000,0.90%,381197 +2022-06-30,217.91000,218.00000,212.58500,213.97000,213.97000,-2.50%,596926 +2022-07-01,214.87000,219.38000,214.08500,218.83000,218.83000,2.27%,275655 +2022-07-05,214.79000,223.16200,213.82000,222.72000,222.72000,1.78%,275283 +2022-07-06,223.74000,228.14000,220.62000,226.01000,226.01000,1.48%,568139 +2022-07-07,223.26000,230.00000,223.26000,229.43000,229.43000,1.51%,388364 +2022-07-08,228.99000,234.63000,228.12000,231.42000,231.42000,0.87%,590487 +2022-07-11,228.04000,230.08000,223.45000,224.56000,224.56000,-2.96%,258301 +2022-07-12,223.16000,226.97000,216.53000,217.52000,217.52000,-3.14%,284393 +2022-07-13,212.43000,216.33000,211.60000,214.39000,214.39000,-1.44%,394898 +2022-07-14,210.26000,212.52000,203.72000,210.43000,210.43000,-1.85%,458810 +2022-07-15,215.61000,221.04100,212.00000,219.75000,219.75000,4.43%,443347 +2022-07-18,221.18000,223.49000,211.45000,212.60000,212.60000,-3.25%,446607 +2022-07-19,217.86000,226.32000,214.18000,226.01000,226.01000,6.31%,445082 +2022-07-20,226.18000,231.59000,224.64000,230.22000,230.22000,1.86%,381544 +2022-07-21,231.43000,238.82000,229.53000,238.04000,238.04000,3.40%,518046 +2022-07-22,237.96000,238.24000,233.19000,237.01000,237.01000,-0.43%,446168 +2022-07-25,236.84000,237.64000,232.01400,235.32000,235.32000,-0.71%,323664 +2022-07-26,233.72000,233.72000,226.02000,232.73000,232.73000,-1.10%,320349 +2022-07-27,234.65000,238.75000,229.53000,237.36000,237.36000,1.99%,475200 +2022-07-28,239.45000,247.39500,235.60500,245.81000,245.81000,3.56%,486212 +2022-07-29,247.50000,250.69000,243.32000,250.54000,250.54000,1.92%,425728 +2022-08-01,247.32000,250.82000,245.52000,249.68000,249.68000,-0.34%,456383 +2022-08-02,247.51000,250.23000,242.97000,243.66000,243.66000,-2.41%,907982 +2022-08-03,218.91000,225.86000,216.24000,221.38000,221.38000,-9.14%,1723316 +2022-08-04,221.00000,232.21000,220.96000,227.64000,227.64000,2.83%,884153 +2022-08-05,223.82000,227.03000,222.99000,223.38000,223.38000,-1.87%,550976 +2022-08-08,223.37000,227.85000,218.94000,220.68000,220.68000,-1.21%,470157 +2022-08-09,219.10000,219.81000,214.15000,214.48000,214.48000,-2.81%,537650 +2022-08-10,220.14000,226.57000,217.50000,226.52000,226.52000,5.61%,658227 +2022-08-11,229.37000,241.18000,226.20000,226.47000,226.47000,-0.02%,720674 +2022-08-12,227.40000,233.07000,225.72000,233.01000,233.01000,2.89%,375067 +2022-08-15,231.66000,235.96000,228.70000,231.89000,231.89000,-0.48%,771827 +2022-08-16,220.50000,229.98000,220.40000,228.12000,228.12000,-1.63%,471719 +2022-08-17,225.24000,227.10000,219.37000,220.05000,220.05000,-3.54%,591294 +2022-08-18,220.01000,221.39000,216.79500,220.15000,220.15000,0.05%,280499 +2022-08-19,219.26000,220.82000,216.29000,217.59000,217.59000,-1.16%,540846 +2022-08-22,213.75000,218.02000,210.69500,211.90000,211.90000,-2.62%,609622 +2022-08-23,211.32000,213.49000,207.03000,210.81000,210.81000,-0.51%,652640 +2022-08-24,211.65000,211.97500,208.88500,209.74000,209.74000,-0.51%,314987 +2022-08-25,212.86000,214.75500,210.56000,213.85000,213.85000,1.96%,394297 +2022-08-26,213.17000,213.19000,204.22000,204.81000,204.81000,-4.23%,621594 +2022-08-29,202.42000,205.80000,201.21600,203.62000,203.62000,-0.58%,483793 +2022-08-30,204.52000,207.04000,200.90000,205.44000,205.44000,0.89%,668030 +2022-08-31,207.72000,207.72000,202.75000,205.25000,205.25000,-0.09%,659061 +2022-09-01,203.64000,204.33500,200.44000,203.24000,203.24000,-0.98%,592740 +2022-09-02,205.67000,208.22000,199.30000,200.24000,200.24000,-1.48%,463197 +2022-09-06,201.58000,201.75000,198.00000,200.16000,200.16000,-0.04%,455793 +2022-09-07,200.45000,209.11000,199.24500,208.39000,208.39000,4.11%,429418 +2022-09-08,206.16000,213.73000,204.30000,213.62000,213.62000,2.51%,511603 +2022-09-09,215.73000,219.44000,214.75000,218.24000,218.24000,2.16%,357834 +2022-09-12,218.66000,224.69000,218.39000,223.35000,223.35000,2.34%,558717 +2022-09-13,214.46000,217.28000,210.00000,213.46000,213.46000,-4.43%,1081424 +2022-09-14,213.47000,214.18000,201.45000,202.32000,202.32000,-5.22%,567694 +2022-09-15,202.11000,210.05000,201.27500,203.61000,203.61000,0.64%,877066 +2022-09-16,202.00000,203.22500,196.90000,199.71000,199.71000,-1.92%,865927 +2022-09-19,197.00000,200.04000,195.12000,199.85000,199.85000,0.07%,526773 +2022-09-20,196.55000,197.85600,191.27000,194.18000,194.18000,-2.84%,444474 +2022-09-21,195.49000,197.36000,190.53000,190.81000,190.81000,-1.74%,504246 +2022-09-22,189.80000,190.04000,183.23000,184.83000,184.83000,-3.13%,564782 +2022-09-23,183.31000,188.08000,182.02000,187.51000,187.51000,1.45%,800554 +2022-09-26,187.11000,190.00000,181.43000,185.16000,185.16000,-1.25%,559449 +2022-09-27,188.08000,189.55000,181.36000,182.44000,182.44000,-1.47%,525956 +2022-09-28,183.93000,189.28000,183.92000,187.42000,187.42000,2.73%,432705 +2022-09-29,185.43000,190.40000,183.75000,190.01000,190.01000,1.38%,731408 +2022-09-30,196.51000,206.18900,195.49000,196.80000,196.80000,3.57%,1570646 +2022-10-03,197.89000,206.76000,196.48000,203.79000,203.79000,3.55%,769488 +2022-10-04,208.14000,213.44000,207.31000,213.13000,213.13000,4.58%,721422 +2022-10-05,210.76000,216.44900,207.21000,215.43000,215.43000,1.08%,409164 +2022-10-06,214.60000,215.92000,209.34000,210.81000,210.81000,-2.14%,363279 +2022-10-07,208.00000,209.77000,204.71000,205.33000,205.33000,-2.60%,455781 +2022-10-10,206.14000,206.58000,199.54000,201.36000,201.36000,-1.93%,301903 +2022-10-11,199.35000,200.35000,195.45000,197.11000,197.11000,-2.11%,554267 +2022-10-12,198.18000,198.20500,194.25000,197.37000,197.37000,0.13%,367738 +2022-10-13,192.23000,201.49000,189.76000,199.72000,199.72000,1.19%,439079 +2022-10-14,202.03000,203.44000,195.31000,197.22000,197.22000,-1.25%,399906 +2022-10-17,201.42000,206.45000,200.72500,205.59000,205.59000,4.24%,313484 +2022-10-18,211.62000,213.91500,204.49000,205.86000,205.86000,0.13%,316240 +2022-10-19,205.00000,205.00000,197.50000,199.60000,199.60000,-3.04%,369874 +2022-10-20,199.49000,203.74000,198.22000,199.49000,199.49000,-0.06%,569141 +2022-10-21,200.44000,200.52000,194.53000,200.18000,200.18000,0.35%,529475 +2022-10-24,202.03000,203.38000,197.67000,200.85000,200.85000,0.33%,439748 +2022-10-25,213.19000,223.25000,212.12500,219.12000,219.12000,9.10%,1051874 +2022-10-26,218.23000,224.01000,216.69000,221.18000,221.18000,0.94%,559863 +2022-10-27,221.82000,221.82000,208.05000,208.97000,208.97000,-5.52%,981806 +2022-10-28,208.88000,214.52000,207.66000,214.47000,214.47000,2.63%,331947 +2022-10-31,211.98000,215.21000,210.27000,212.25000,212.25000,-1.04%,430902 +2022-11-01,216.99000,216.99000,203.43000,207.29000,207.29000,-2.34%,1122971 +2022-11-02,222.25000,233.00000,214.95000,215.75000,215.75000,4.08%,1222472 +2022-11-03,211.01000,219.81500,204.46000,217.16000,217.16000,0.65%,658656 +2022-11-04,219.78000,220.91000,211.39000,220.34000,220.34000,1.46%,733202 +2022-11-07,221.95000,226.91000,220.56000,226.03000,226.03000,2.58%,610667 +2022-11-08,225.74000,229.15000,221.26000,222.48000,222.48000,-1.57%,443515 +2022-11-09,220.53000,228.54000,219.79000,221.09000,221.09000,-0.62%,415072 +2022-11-10,231.84000,240.35000,231.84000,237.70000,237.70000,7.51%,1097888 +2022-11-11,240.19000,248.17000,238.08000,246.28000,246.28000,3.61%,1074062 +2022-11-14,243.80000,248.04000,242.31000,242.99000,242.99000,-1.34%,342522 +2022-11-15,247.58000,252.40000,244.72000,250.07000,250.07000,2.91%,585896 +2022-11-16,248.59000,248.95000,239.30000,239.39000,239.39000,-4.27%,468282 +2022-11-17,234.37000,238.35500,221.73000,237.53000,237.53000,-0.78%,1250358 +2022-11-18,242.37000,243.63000,239.21000,242.15000,242.15000,1.95%,587209 +2022-11-21,240.78000,242.82000,238.27000,240.84000,240.84000,-0.54%,306151 +2022-11-22,242.37000,242.79500,238.98000,242.13000,242.13000,0.54%,230333 +2022-11-23,242.15000,244.22000,240.65000,241.08000,241.08000,-0.43%,324056 +2022-11-25,241.03000,243.27000,239.43000,242.92000,242.92000,0.76%,124509 +2022-11-28,241.68000,242.97700,234.20500,237.11000,237.11000,-2.39%,357999 +2022-11-29,237.34000,243.50000,237.00000,239.50000,239.50000,1.01%,691681 +2022-11-30,240.33000,241.91000,210.36000,228.57000,228.57000,-4.56%,1994813 +2022-12-01,231.49000,232.48500,222.69500,226.20000,226.20000,-1.04%,1149663 +2022-12-02,222.00000,224.71500,218.00000,222.66000,222.66000,-1.56%,651688 +2022-12-05,219.90000,220.93000,213.51000,215.11000,215.11000,-3.39%,672626 +2022-12-06,212.58000,216.28500,207.23000,211.21000,211.21000,-1.81%,587958 +2022-12-07,211.64000,215.48000,209.45000,212.99000,212.99000,0.84%,476373 +2022-12-08,212.90000,215.91000,210.07000,210.07000,210.07000,-1.37%,728578 +2022-12-09,209.00000,214.54000,207.54000,210.17000,210.17000,0.05%,441184 +2022-12-12,206.14000,206.85000,197.03000,201.94000,201.94000,-3.92%,1060709 +2022-12-13,211.27000,211.61000,205.59000,209.61000,209.61000,3.80%,753696 +2022-12-14,207.52000,215.24000,205.66000,214.33000,214.33000,2.25%,887044 +2022-12-15,213.34000,234.47000,213.27500,218.50000,218.50000,1.95%,1608016 +2022-12-16,216.58000,218.71000,214.10900,215.42000,215.42000,-1.41%,1178937 +2022-12-19,214.54000,219.89000,211.08500,216.53000,216.53000,0.52%,662961 +2022-12-20,216.65000,218.26000,212.72000,213.01000,213.01000,-1.63%,463211 +2022-12-21,214.94000,221.00000,214.14000,220.31000,220.31000,3.43%,378635 +2022-12-22,218.07000,218.95000,212.24000,218.36000,218.36000,-0.89%,354450 +2022-12-23,218.32000,219.11000,216.22300,218.50000,218.50000,0.06%,285191 +2022-12-27,218.11000,221.48000,215.13500,218.92000,218.92000,0.19%,423295 +2022-12-28,219.47000,222.76000,215.01000,215.04000,215.04000,-1.77%,280359 +2022-12-29,217.37000,224.63000,217.37000,223.55000,223.55000,3.96%,447467 +2022-12-30,221.27000,222.71000,214.76500,217.90000,217.90000,-2.53%,472038 +2023-01-03,220.32000,220.32000,216.12000,218.40000,218.40000,0.23%,350556 +2023-01-04,221.31000,222.87000,219.36000,221.93000,221.93000,1.62%,309728 +2023-01-05,218.57000,220.96000,215.48000,220.08000,220.08000,-0.83%,334338 +2023-01-06,222.69000,222.75000,215.11000,219.84000,219.84000,-0.11%,486164 +2023-01-09,222.35000,230.46000,221.57500,227.75000,227.75000,3.60%,473351 +2023-01-10,227.31000,234.28300,227.31000,234.13000,234.13000,2.80%,445055 +2023-01-11,239.96000,250.25500,237.73000,246.94000,246.94000,5.47%,797284 +2023-01-12,237.48000,242.09000,229.69500,232.25000,232.25000,-5.95%,802301 +2023-01-13,230.35000,234.31000,229.92000,232.62000,232.62000,0.16%,407230 +2023-01-17,231.64000,238.71000,230.89000,236.53000,236.53000,1.68%,641060 +2023-01-18,237.70000,241.88000,234.46000,234.53000,234.53000,-0.85%,499702 +2023-01-19,232.98000,234.95000,228.04000,233.53000,233.53000,-0.43%,332110 +2023-01-20,233.74000,243.55000,232.80000,243.17000,243.17000,4.13%,555244 +2023-01-23,244.38000,254.05000,243.15000,252.55000,252.55000,3.86%,874692 +2023-01-24,248.55000,252.48000,245.14000,246.26000,246.26000,-2.49%,462679 +2023-01-25,243.05000,245.71000,238.37500,240.92000,240.92000,-2.17%,544743 +2023-01-26,244.28000,245.49000,241.68000,244.29000,244.29000,1.40%,285656 +2023-01-27,242.63000,246.87900,240.14000,245.09000,245.09000,0.33%,366844 +2023-01-30,242.36000,244.08600,236.92000,239.77000,239.77000,-2.17%,373709 +2023-01-31,240.71000,243.61000,239.36000,243.25000,243.25000,1.45%,267942 +2023-02-01,243.21000,248.97000,241.26000,248.21000,248.21000,2.04%,304668 +2023-02-02,251.04000,260.52500,250.00000,259.92000,259.92000,4.72%,769655 +2023-02-03,254.98000,258.11000,249.00000,250.35000,250.35000,-3.68%,411316 +2023-02-06,246.73000,250.00000,246.22000,246.91000,246.91000,-1.37%,274405 +2023-02-07,245.94000,253.61000,244.89500,252.64000,252.64000,2.32%,255356 +2023-02-08,251.92000,262.00000,251.89000,257.84000,257.84000,2.06%,898356 +2023-02-09,259.26000,259.61400,249.24000,249.82000,249.82000,-3.11%,779156 +2023-02-10,247.76000,251.13000,242.79000,245.44000,245.44000,-1.75%,553608 +2023-02-13,244.98000,253.93000,243.67000,253.50000,253.50000,3.28%,468636 +2023-02-14,249.96000,255.60000,249.91000,251.74000,251.74000,-0.69%,405513 +2023-02-15,248.93000,253.48000,247.93500,251.53000,251.53000,-0.08%,349109 +2023-02-16,246.54000,257.17500,246.54000,254.25000,254.25000,1.08%,555187 +2023-02-17,252.20000,252.20000,245.44500,249.76000,249.76000,-1.77%,619879 +2023-02-21,246.42000,247.35000,243.01000,243.60000,243.60000,-2.47%,523605 +2023-02-22,215.57000,221.08500,207.01000,219.09000,219.09000,-10.06%,2281189 +2023-02-23,220.51000,228.72000,220.51000,227.28000,227.28000,3.74%,1145046 +2023-02-24,224.37000,225.01000,215.00000,219.81000,219.81000,-3.29%,779834 +2023-02-27,224.08000,228.51000,221.57000,221.66000,221.66000,0.84%,624963 +2023-02-28,220.43000,223.57000,218.27000,219.34000,219.34000,-1.05%,863163 +2023-03-01,218.65000,223.13000,218.52000,222.92000,222.92000,1.63%,372768 +2023-03-02,220.94000,227.35000,220.72000,226.33000,226.33000,1.53%,428005 +2023-03-03,227.72000,232.05000,225.91000,232.00000,232.00000,2.51%,417556 +2023-03-06,232.67000,233.91000,225.45000,225.52000,225.52000,-2.79%,385304 +2023-03-07,225.02000,226.94000,219.92000,221.12000,221.12000,-1.95%,361690 +2023-03-08,220.53000,221.38000,217.86500,218.79000,218.79000,-1.05%,224440 +2023-03-09,219.60000,224.00000,214.84000,214.92000,214.92000,-1.77%,522593 +2023-03-10,213.59000,213.59000,198.98000,202.54000,202.54000,-5.76%,1307312 +2023-03-13,201.69000,206.72500,196.23500,202.02000,202.02000,-0.26%,805470 +2023-03-14,206.16000,210.36500,201.97000,205.02000,205.02000,1.49%,517268 +2023-03-15,201.37000,201.98000,188.85000,194.90000,194.90000,-4.94%,974053 +2023-03-16,192.66000,196.52000,190.22000,193.56000,193.56000,-0.69%,704534 +2023-03-17,191.28000,193.37000,188.86000,192.92000,192.92000,-0.33%,1096553 +2023-03-20,192.86000,195.76000,191.23000,192.59000,192.59000,-0.17%,422912 +2023-03-21,196.06000,199.11500,194.10000,198.67000,198.67000,3.16%,635618 +2023-03-22,198.61000,202.74000,196.15000,196.29000,196.29000,-1.20%,579569 +2023-03-23,198.03000,200.83000,191.25000,193.71000,193.71000,-1.31%,588285 +2023-03-24,191.96000,195.08000,189.56000,193.79000,193.79000,0.04%,571623 +2023-03-27,196.49000,198.35000,193.50000,197.46000,197.46000,1.89%,376252 +2023-03-28,195.05000,196.00000,190.96000,191.89000,191.89000,-2.82%,598361 +2023-03-29,194.43000,197.61000,192.01000,197.58000,197.58000,2.97%,404159 +2023-03-30,200.59000,201.94000,196.85000,198.03000,198.03000,0.23%,357897 +2023-03-31,199.74000,202.42000,198.53000,201.82000,201.82000,1.91%,465658 +2023-04-03,201.12000,202.09000,193.82000,200.26000,200.26000,-0.77%,477804 +2023-04-04,201.09000,201.10000,197.01000,197.89000,197.89000,-1.18%,319262 +2023-04-05,195.00000,198.24000,193.86000,195.74000,195.74000,-1.09%,491123 +2023-04-06,195.58000,196.65000,191.49000,196.59000,196.59000,0.43%,508814 +2023-04-10,195.72000,199.87000,195.68000,199.74000,199.74000,1.60%,397657 +2023-04-11,200.37000,203.34000,200.37000,202.42000,202.42000,1.34%,338407 +2023-04-12,205.51000,205.51000,200.31000,201.47000,201.47000,-0.47%,306915 +2023-04-13,202.64000,206.27000,201.42000,205.60000,205.60000,2.05%,357207 +2023-04-14,205.22000,205.96500,202.18800,203.69000,203.69000,-0.93%,277476 +2023-04-17,204.60000,209.76000,203.89000,208.55000,208.55000,2.39%,450602 +2023-04-18,210.05000,210.05000,205.49100,206.02000,206.02000,-1.21%,408885 +2023-04-19,205.04000,206.10800,200.68000,202.87000,202.87000,-1.53%,772084 +2023-04-20,200.50000,201.67500,195.78000,197.94000,197.94000,-2.43%,505081 +2023-04-21,198.58000,201.52000,197.25000,200.90000,200.90000,1.50%,493680 +2023-04-24,201.95000,204.41000,200.83000,203.83000,203.83000,1.46%,367600 +2023-04-25,203.31000,203.81000,184.91000,187.60000,187.60000,-7.96%,1619471 +2023-04-26,186.07000,190.46500,184.06000,187.01000,187.01000,-0.31%,632269 +2023-04-27,187.03000,187.75000,181.22000,183.71000,183.71000,-1.76%,931848 +2023-04-28,183.18000,190.87000,182.08000,190.12000,190.12000,3.49%,578675 +2023-05-01,190.27000,194.25000,189.29000,190.10000,190.10000,-0.01%,258874 +2023-05-02,188.80000,191.47000,187.75000,189.00000,189.00000,-0.58%,595128 +2023-05-03,190.44000,195.67000,189.05000,191.46000,191.46000,1.30%,451733 +2023-05-04,191.31000,192.92000,189.34000,189.48000,189.48000,-1.03%,323485 +2023-05-05,191.71000,192.05000,187.73000,191.25000,191.25000,0.93%,498074 +2023-05-08,191.96000,192.80000,189.38000,189.88000,189.88000,-0.72%,415393 +2023-05-09,187.98000,189.25000,186.11000,187.48000,187.48000,-1.26%,442106 +2023-05-10,190.40000,191.32000,185.61000,186.30000,186.30000,-0.63%,805665 +2023-05-11,189.40000,200.48000,187.93000,195.75000,195.75000,5.07%,1166857 +2023-05-12,196.92000,196.92000,188.06500,191.24000,191.24000,-2.30%,588670 +2023-05-15,190.77000,193.69000,188.85000,192.36000,192.36000,0.59%,418708 +2023-05-16,190.92000,191.62500,186.85000,188.18000,188.18000,-2.17%,398733 +2023-05-17,188.10000,198.41000,185.59000,196.78000,196.78000,4.57%,1052154 +2023-05-18,197.27000,199.54000,194.52500,199.26000,199.26000,1.26%,595804 +2023-05-19,200.33000,200.69000,197.55000,198.33000,198.33000,-0.47%,748972 +2023-05-22,198.81000,202.55000,197.03000,201.34000,201.34000,1.52%,580880 +2023-05-23,200.16000,205.29000,198.42000,202.30000,202.30000,0.48%,561258 +2023-05-24,199.48000,201.53000,191.73000,199.38000,199.38000,-1.44%,726478 +2023-05-25,199.71000,202.00000,194.20700,194.89000,194.89000,-2.25%,514665 +2023-05-26,195.28000,197.13500,193.73000,194.12000,194.12000,-0.40%,304466 +2023-05-30,194.14000,199.28000,194.14000,196.05000,196.05000,0.99%,604084 +2023-05-31,194.48000,197.20000,190.46000,193.38000,193.38000,-1.36%,662827 +2023-06-01,194.00000,196.95500,190.43000,196.34000,196.34000,1.53%,315519 +2023-06-02,199.39000,202.83000,197.05000,200.68000,200.68000,2.21%,424094 +2023-06-05,199.88000,200.81000,196.16000,199.11000,199.11000,-0.78%,365344 +2023-06-06,199.58000,202.64500,198.50500,201.58000,201.58000,1.24%,324270 +2023-06-07,199.66000,206.23000,197.29000,203.45000,203.45000,0.93%,373763 +2023-06-08,203.39000,203.96000,199.34000,203.17000,203.17000,-0.14%,343654 +2023-06-09,203.48000,204.99000,197.55000,197.68000,197.68000,-2.70%,294448 +2023-06-12,197.84000,207.92000,197.84000,205.48000,205.48000,3.95%,475157 +2023-06-13,205.26000,209.07000,205.26000,208.00000,208.00000,1.23%,392434 +2023-06-14,208.76000,210.72000,206.99000,207.42000,207.42000,-0.28%,549694 +2023-06-15,207.06000,209.74000,206.08600,208.97000,208.97000,0.75%,350111 +2023-06-16,210.72000,211.96000,206.09000,209.99000,209.99000,0.49%,667704 +2023-06-20,205.30000,211.84000,204.06000,209.53000,209.53000,-0.22%,725927 +2023-06-21,207.77000,208.84000,203.96500,206.31000,206.31000,-1.54%,450600 +2023-06-22,204.95000,204.95000,201.13000,204.17000,204.17000,-1.04%,438819 +2023-06-23,201.83000,209.40000,201.48000,207.81000,207.81000,1.78%,1664990 +2023-06-26,207.46000,208.63000,205.15000,206.30000,206.30000,-0.73%,352204 +2023-06-27,206.55000,207.03000,201.12000,204.33000,204.33000,-0.95%,446128 +2023-06-28,203.71000,207.29000,202.50000,205.74000,205.74000,0.69%,440509 +2023-06-29,205.93000,209.49300,204.33000,209.18000,209.18000,1.67%,271048 +2023-06-30,211.54000,212.91000,209.49000,210.25000,210.25000,0.51%,396259 +2023-07-03,209.79000,210.95000,207.54000,208.67000,208.67000,-0.75%,192858 +2023-07-05,208.13000,209.86000,206.09500,206.92000,206.92000,-0.84%,259696 +2023-07-06,203.82000,208.28000,201.03000,207.36000,207.36000,0.21%,416929 +2023-07-07,207.23000,209.04000,206.38000,206.89000,206.89000,-0.23%,264471 +2023-07-10,202.90000,210.08000,202.90000,208.80000,208.80000,0.92%,401235 +2023-07-11,208.53000,210.55000,204.66000,208.31000,208.31000,-0.23%,362218 +2023-07-12,212.39000,212.81500,209.93000,211.00000,211.00000,1.29%,197760 +2023-07-13,211.45000,211.63000,208.23000,209.16000,209.16000,-0.87%,343815 +2023-07-14,209.31000,209.98000,207.33000,207.56000,207.56000,-0.76%,305335 +2023-07-17,207.65000,210.16000,204.26000,209.34000,209.34000,0.86%,316435 +2023-07-18,208.50000,208.50000,200.50000,201.34000,201.34000,-3.82%,858942 +2023-07-19,201.82000,205.10000,201.68000,204.02000,204.02000,1.33%,776645 +2023-07-20,205.39000,205.39000,202.14000,203.99000,203.99000,-0.01%,321166 +2023-07-21,202.02000,207.23300,197.55000,206.38000,206.38000,1.17%,688687 +2023-07-24,201.88000,207.32000,201.88000,207.25000,207.25000,0.42%,285055 +2023-07-25,205.10000,212.38000,205.10000,211.07000,211.07000,1.84%,407550 +2023-07-26,211.27000,213.99000,209.23500,213.03000,213.03000,0.93%,497936 +2023-07-27,214.00000,215.43000,208.06000,208.51000,208.51000,-2.12%,278149 +2023-07-28,211.24000,211.47500,205.86000,210.49000,210.49000,0.95%,408949 +2023-07-31,210.91000,212.98000,209.31000,209.54000,209.54000,-0.45%,317243 +2023-08-01,208.00000,210.71000,206.81000,209.31000,209.31000,-0.11%,263807 +2023-08-02,207.62000,208.50000,204.24000,206.01000,206.01000,-1.58%,383104 +2023-08-03,205.88000,206.32000,201.52000,201.54000,201.54000,-2.17%,627756 +2023-08-04,201.67000,209.22000,201.03000,206.90000,206.90000,2.66%,678122 +2023-08-07,207.10000,208.00000,204.12000,205.28000,205.28000,-0.78%,616710 +2023-08-08,203.85000,206.62000,201.91500,206.24000,206.24000,0.47%,573793 +2023-08-09,212.27000,218.83000,210.98000,215.80000,215.80000,4.64%,958603 +2023-08-10,216.02000,217.81000,214.00000,217.61000,217.61000,0.84%,775877 +2023-08-11,217.34000,217.72000,212.55000,214.46000,214.46000,-1.45%,491627 +2023-08-14,212.62000,217.30500,212.62000,216.90000,216.90000,1.14%,340305 +2023-08-15,215.48000,216.27000,209.46000,210.07000,210.07000,-3.15%,556916 +2023-08-16,207.89000,208.74500,201.83000,201.97000,201.97000,-3.86%,584310 +2023-08-17,202.11000,203.19000,199.49500,199.87000,199.87000,-1.04%,452304 +2023-08-18,197.63000,199.70000,196.85000,198.90000,198.90000,-0.49%,417535 +2023-08-21,199.03000,201.63000,198.66000,200.91000,200.91000,1.01%,310069 +2023-08-22,201.00000,202.61000,198.88000,200.22000,200.22000,-0.34%,289786 +2023-08-23,201.80000,203.40000,201.23500,202.00000,202.00000,0.89%,278649 +2023-08-24,202.41000,203.23000,198.40000,198.62000,198.62000,-1.67%,388792 +2023-08-25,198.70000,202.16000,198.70000,200.39000,200.39000,0.89%,249285 +2023-08-28,200.84000,202.28000,197.89000,198.76000,198.76000,-0.81%,317785 +2023-08-29,199.71000,204.33000,198.96000,203.89000,203.89000,2.58%,290203 +2023-08-30,204.63000,210.90000,204.63000,209.68000,209.68000,2.84%,354918 +2023-08-31,209.70000,211.25000,206.56400,206.82000,206.82000,-1.36%,400377 +2023-09-01,209.35000,210.39400,206.92500,209.62000,209.62000,1.35%,282440 +2023-09-05,209.06000,209.06000,204.20000,204.29000,204.29000,-2.54%,371073 +2023-09-06,204.05000,206.14000,203.56000,204.44000,204.44000,0.07%,263113 +2023-09-07,202.56000,205.34000,201.80500,204.39000,204.39000,-0.02%,367470 +2023-09-08,203.59000,204.08000,198.61000,199.74000,199.74000,-2.28%,555869 +2023-09-11,200.75000,203.26500,199.54000,199.66000,199.66000,-0.04%,419365 +2023-09-12,198.88000,199.92000,195.04000,197.11000,197.11000,-1.28%,519331 +2023-09-13,195.06000,205.03000,195.06000,203.61000,203.61000,3.30%,619955 +2023-09-14,205.85000,208.15000,201.70000,207.76000,207.76000,2.04%,543856 +2023-09-15,207.31000,212.60000,205.71900,207.88000,207.88000,0.06%,628936 +2023-09-18,207.37000,211.98000,205.99000,210.57000,210.57000,1.29%,667224 +2023-09-19,209.89000,211.21000,208.46000,208.53000,208.53000,-0.97%,775478 +2023-09-20,210.20000,213.04000,207.88000,208.63000,208.63000,0.05%,725137 +2023-09-21,205.00000,205.00000,193.58000,198.15000,198.15000,-5.02%,1248457 +2023-09-22,196.07000,202.71500,192.40000,199.62000,199.62000,0.74%,765036 +2023-09-25,198.26000,199.00000,196.14000,197.57000,197.57000,-1.03%,395121 +2023-09-26,196.55000,197.98000,194.19500,194.44000,194.44000,-1.58%,337312 +2023-09-27,195.07000,195.27000,191.10000,194.94000,194.94000,0.26%,403647 +2023-09-28,194.06000,196.76000,192.74500,195.31000,195.31000,0.19%,433619 +2023-09-29,198.04000,198.90000,195.47000,195.98000,195.98000,0.34%,365659 +2023-10-02,195.42000,195.42000,191.00000,193.39000,193.39000,-1.32%,524112 +2023-10-03,191.59000,193.01000,190.59000,191.68000,191.68000,-0.88%,317735 +2023-10-04,192.42000,193.75500,187.01000,190.90000,190.90000,-0.41%,415249 +2023-10-05,189.87000,192.30000,187.25000,191.15000,191.15000,0.13%,481321 +2023-10-06,189.64000,195.56000,188.79000,193.46000,193.46000,1.21%,439199 +2023-10-09,191.72000,194.03000,190.92500,193.07000,193.07000,-0.20%,227537 +2023-10-10,193.44000,197.67400,192.80000,195.63000,195.63000,1.33%,279742 +2023-10-11,195.98000,197.41000,194.14000,197.08000,197.08000,0.74%,232981 +2023-10-12,196.38000,196.38000,188.12000,189.03000,189.03000,-4.08%,346485 +2023-10-13,189.11000,191.51000,187.00000,191.02000,191.02000,1.05%,333896 +2023-10-16,191.63000,195.54500,188.92000,192.74000,192.74000,0.90%,297784 +2023-10-17,190.79000,194.40000,190.07000,191.95000,191.95000,-0.41%,300214 +2023-10-18,190.10000,190.98000,184.74000,185.16000,185.16000,-3.54%,442624 +2023-10-19,185.74000,189.48000,185.34500,187.40000,187.40000,1.21%,806449 +2023-10-20,187.38000,189.46000,184.98000,185.41000,185.41000,-1.06%,461874 +2023-10-23,184.09000,184.66000,181.11500,181.25000,181.25000,-2.24%,379566 +2023-10-24,181.31000,185.68000,180.97000,183.65000,183.65000,1.32%,428918 +2023-10-25,181.22000,181.25500,170.89500,172.69000,172.69000,-5.97%,1005731 +2023-10-26,173.12000,176.97500,172.11000,175.07000,175.07000,1.38%,549681 +2023-10-27,176.42000,177.34000,172.24000,172.59000,172.59000,-1.42%,438678 +2023-10-30,174.77000,175.07000,164.42000,164.52000,164.52000,-4.68%,1217449 +2023-10-31,166.59000,170.46500,165.90500,168.36000,168.36000,2.33%,818808 +2023-11-01,167.78000,168.29000,161.65000,167.52000,167.52000,-0.50%,680849 +2023-11-02,169.18000,174.81500,169.00000,174.71000,174.71000,4.29%,543390 +2023-11-03,178.81000,183.52000,178.81000,181.91000,181.91000,4.12%,564245 +2023-11-06,181.06000,184.30500,180.31000,181.37000,181.37000,-0.30%,623690 +2023-11-07,181.19000,185.34000,180.39000,182.81000,182.81000,0.79%,663420 +2023-11-08,179.00000,185.37500,173.57000,175.97000,175.97000,-3.74%,953047 +2023-11-09,177.21000,177.99000,168.43000,169.47000,169.47000,-3.69%,640073 +2023-11-10,170.42000,173.11000,166.87000,171.99000,171.99000,1.49%,642577 +2023-11-13,170.77000,172.00000,168.24000,170.03000,170.03000,-1.14%,614138 +2023-11-14,175.95000,179.81000,174.92000,178.37000,178.37000,4.91%,1184274 +2023-11-15,179.01000,189.58500,179.01000,187.57000,187.57000,5.16%,1066668 +2023-11-16,188.02000,190.32000,186.38000,189.56000,189.56000,1.06%,526486 +2023-11-17,191.95000,191.95000,188.64000,189.04000,189.04000,-0.27%,429082 +2023-11-20,188.96000,191.61000,186.92000,190.53000,190.53000,0.79%,327697 +2023-11-21,190.76000,194.87000,190.01000,192.25000,192.25000,0.90%,501966 +2023-11-22,194.25000,198.82000,194.18000,194.95000,194.95000,1.40%,387268 +2023-11-24,194.82000,196.92000,194.46000,196.91000,196.91000,1.01%,142629 +2023-11-27,196.06000,197.87000,194.34000,194.70000,194.70000,-1.12%,414484 +2023-11-28,194.19000,197.16500,191.79500,195.22000,195.22000,0.27%,413450 +2023-11-29,197.27000,198.31000,195.95000,197.10000,197.10000,0.96%,468845 +2023-11-30,197.41000,199.05000,194.66500,197.08000,197.08000,-0.01%,408996 +2023-12-01,196.37000,201.82000,195.75500,201.68000,201.68000,2.33%,321214 +2023-12-04,199.98000,202.68500,199.57000,200.61000,200.61000,-0.53%,400064 +2023-12-05,199.28000,199.28000,196.00000,198.34000,198.34000,-1.13%,330076 +2023-12-06,200.51000,202.75500,199.55400,200.68000,200.68000,1.18%,297361 +2023-12-07,200.30000,203.60000,200.08000,202.77000,202.77000,1.04%,433824 +2023-12-08,202.39000,204.95000,201.49000,204.46000,204.46000,0.83%,507749 +2023-12-11,205.00000,208.28000,204.74000,206.50000,206.50000,1.00%,458102 +2023-12-12,207.17000,210.96000,204.66000,210.73000,210.73000,2.05%,582938 +2023-12-13,210.88000,218.46000,208.88000,217.98000,217.98000,3.44%,400573 +2023-12-14,221.50000,231.79000,220.09000,229.26000,229.26000,5.17%,1071508 +2023-12-15,229.30000,230.97000,226.13900,230.81000,230.81000,0.68%,926101 +2023-12-18,232.74000,233.81000,227.21700,228.09000,228.09000,-1.18%,561166 +2023-12-19,230.15000,236.00000,229.14000,235.65000,235.65000,3.31%,510487 +2023-12-20,236.80000,239.20000,231.31000,231.62000,231.62000,-1.71%,436047 +2023-12-21,234.46000,236.00000,232.33000,235.72000,235.72000,1.77%,369161 +2023-12-22,237.20000,238.47500,234.65500,236.23000,236.23000,0.22%,263124 +2023-12-26,236.75000,239.64000,235.10000,238.17000,238.17000,0.82%,270219 +2023-12-27,238.45000,239.76000,237.11000,238.84000,238.84000,0.28%,264724 +2023-12-28,239.16000,239.84000,238.04000,238.78000,238.78000,-0.03%,329534 +2023-12-29,237.11000,238.49400,235.26000,236.40000,236.40000,-1.00%,226542 +2024-01-02,234.56000,237.21000,232.83200,234.25000,234.25000,-0.91%,550620 +2024-01-03,230.82000,231.29500,221.84800,224.02000,224.02000,-4.37%,532913 +2024-01-04,222.80000,224.97000,222.24000,223.35000,223.35000,-0.30%,475869 +2024-01-05,221.08000,226.69000,221.08000,223.89000,223.89000,0.24%,307702 +2024-01-08,223.69000,227.47000,220.18000,226.93000,226.93000,1.36%,870252 +2024-01-09,224.84000,230.08000,209.02000,215.19000,215.19000,-5.17%,992794 +2024-01-10,215.34000,215.34000,205.06500,213.14000,213.14000,-0.95%,1096302 +2024-01-11,214.07000,215.58000,209.87000,213.46000,213.46000,0.15%,676544 +2024-01-12,214.82000,216.22800,211.35000,211.49000,211.49000,-0.92%,351270 +2024-01-16,208.15000,208.51000,205.01000,206.43000,206.43000,-2.39%,653223 +2024-01-17,204.35000,206.97000,201.01000,203.52000,203.52000,-1.41%,488983 +2024-01-18,203.32000,206.40000,201.27000,206.11000,206.11000,1.27%,342202 +2024-01-19,206.62000,212.26000,205.02000,212.03000,212.03000,2.87%,1047527 +2024-01-22,212.78000,216.54000,212.26500,215.82000,215.82000,1.79%,501686 +2024-01-23,216.98000,216.98000,211.48000,214.05000,214.05000,-0.82%,392037 +2024-01-24,216.05000,216.05000,211.26000,213.11000,213.11000,-0.44%,312419 +2024-01-25,215.72000,216.80000,211.23000,213.03000,213.03000,-0.04%,244150 +2024-01-26,216.35000,224.03000,216.35000,220.28000,220.28000,3.40%,924536 +2024-01-29,219.40000,225.16000,218.43000,224.56000,224.56000,1.94%,571701 +2024-01-30,224.11000,228.52000,223.60000,223.96000,223.96000,-0.27%,506191 +2024-01-31,224.22000,224.22000,215.75500,216.28000,216.28000,-3.43%,706103 +2024-02-01,216.21000,220.32500,212.52000,219.54000,219.54000,1.51%,390894 +2024-02-02,217.23000,219.63000,215.06000,218.17000,218.17000,-0.62%,426019 +2024-02-05,216.77000,219.82300,215.40000,217.59000,217.59000,-0.27%,311192 +2024-02-06,217.58000,221.18000,217.36000,220.50000,220.50000,1.34%,324856 +2024-02-07,220.81000,220.81000,217.89000,218.58000,218.58000,-0.87%,300406 +2024-02-08,216.54000,220.59000,216.44000,218.77000,218.77000,0.09%,474138 +2024-02-09,219.00000,224.61000,217.13000,222.22000,222.22000,1.58%,527682 +2024-02-12,221.35000,227.67000,220.03000,225.78000,225.78000,1.60%,663653 +2024-02-13,220.85000,224.86500,216.50000,220.24000,220.24000,-2.45%,910938 +2024-02-14,226.85000,245.41000,225.00000,245.12000,245.12000,11.30%,1655314 +2024-02-15,242.08000,245.97000,236.39000,245.40000,245.40000,0.11%,1035083 +2024-02-16,244.21000,248.67000,243.13000,244.96000,244.96000,-0.18%,593485 +2024-02-20,242.86000,243.94000,235.75000,238.94000,238.94000,-2.46%,788848 +2024-02-21,236.43000,241.28000,235.28000,241.10000,241.10000,0.90%,378905 +2024-02-22,242.12000,251.99000,242.12000,246.90000,246.90000,2.41%,897851 +2024-02-23,247.83000,250.18500,247.02000,247.71000,247.71000,0.33%,364837 +2024-02-26,246.17000,250.98000,245.55000,249.56000,249.56000,0.75%,573126 +2024-02-27,250.55000,253.60000,249.04000,252.95000,252.95000,1.36%,483207 +2024-02-28,252.19000,260.04000,251.72500,256.73000,256.73000,1.49%,745194 +2024-02-29,257.77000,259.69000,252.90000,254.19000,254.19000,-0.99%,647240 +2024-03-01,254.19000,265.79500,250.73000,264.38000,264.38000,4.01%,834558 +2024-03-04,262.72000,264.81000,258.79000,258.92000,258.92000,-2.07%,400250 +2024-03-05,256.27000,262.12000,256.11000,261.27000,261.27000,0.91%,499856 +2024-03-06,262.97000,269.10000,262.97000,263.44000,263.44000,0.83%,522528 +2024-03-07,266.80000,271.54000,264.51500,270.27000,270.27000,2.59%,368425 +2024-03-08,271.31000,275.00000,265.41000,266.97000,266.97000,-1.22%,532272 +2024-03-11,266.98000,267.60000,262.25000,263.09000,263.09000,-1.45%,474441 +2024-03-12,262.79000,268.21500,261.17000,264.12000,264.12000,0.39%,503347 +2024-03-13,265.17000,267.20000,259.36000,261.18000,261.18000,-1.11%,576621 +2024-03-14,261.18000,264.86000,256.83000,260.50000,260.50000,-0.26%,404370 +2024-03-15,255.60000,261.58000,255.04000,258.97000,258.97000,-0.59%,835185 +2024-03-18,260.91000,266.00000,258.88000,262.13000,262.13000,1.22%,379817 +2024-03-19,261.37000,266.61000,261.37000,266.51000,266.51000,1.67%,551671 +2024-03-20,266.33000,269.00000,262.61600,268.17000,268.17000,0.62%,379817 +2024-03-21,270.00000,274.62000,269.95500,273.43000,273.43000,1.96%,440854 +2024-03-22,273.69000,274.76500,268.23000,272.57000,272.57000,-0.31%,377604 +2024-03-25,273.57000,273.57000,265.16000,265.61000,265.61000,-2.55%,381048 +2024-03-26,265.64000,267.29000,263.35000,265.44000,265.44000,-0.06%,314809 +2024-03-27,268.79000,269.95000,266.06000,269.37000,269.37000,1.48%,288859 +2024-03-28,269.59000,272.19000,267.23000,270.95000,270.95000,0.59%,497507 +2024-04-01,271.12000,273.31500,267.83000,268.73000,268.73000,-0.82%,332511 +2024-04-02,267.24000,267.83000,258.88000,261.82000,261.82000,-2.57%,552479 +2024-04-03,261.10000,261.55000,258.17000,259.31000,259.31000,-0.96%,602547 +2024-04-04,261.95000,264.70500,250.13000,250.66000,250.66000,-3.34%,684723 +2024-04-05,251.28000,256.12500,249.35500,253.10000,253.10000,0.97%,529686 +2024-04-08,253.94000,257.52000,253.01000,254.92000,254.92000,0.72%,441985 +2024-04-09,257.28000,258.56000,256.04000,257.15000,257.15000,0.87%,328351 +2024-04-10,250.17000,251.31000,246.38000,247.49000,247.49000,-3.76%,486728 +2024-04-11,249.30000,250.72000,246.24000,246.42000,246.42000,-0.43%,320904 +2024-04-12,244.07000,246.56700,239.66000,241.34000,241.34000,-2.06%,389716 +2024-04-15,244.32000,244.41000,234.17000,235.93000,235.93000,-2.24%,462301 +2024-04-16,235.92000,235.92000,231.39500,232.34000,232.34000,-1.52%,336008 +2024-04-17,234.40000,234.40000,229.85000,230.09000,230.09000,-0.97%,499836 +2024-04-18,228.02000,233.72000,223.49000,227.55000,227.55000,-1.10%,710218 +2024-04-19,227.14000,230.34000,225.64700,226.78000,226.78000,-0.34%,409097 +2024-04-22,228.95000,232.66500,225.79000,232.56000,232.56000,2.55%,544691 +2024-04-23,237.83000,242.91000,236.22000,240.13000,240.13000,3.26%,611881 +2024-04-24,239.28000,244.56000,237.44000,239.43000,239.43000,-0.29%,705117 +2024-04-25,237.31000,237.31000,225.96500,227.81000,227.81000,-4.85%,762872 +2024-04-26,227.39000,230.86000,227.39000,229.03000,229.03000,0.54%,322127 +2024-04-29,230.88000,233.28000,230.30500,232.10000,232.10000,1.34%,323060 +2024-04-30,231.31000,232.18000,225.58000,229.00000,229.00000,-1.34%,512341 +2024-05-01,229.80000,237.62000,226.44000,232.69000,232.69000,1.61%,534516 +2024-05-02,233.85000,233.85000,225.74000,229.89000,229.89000,-1.20%,409225 +2024-05-03,233.61000,238.38000,232.38000,233.47000,233.47000,1.56%,466193 +2024-05-06,235.60000,235.89000,232.72000,235.27000,235.27000,0.77%,427430 +2024-05-07,236.90000,238.23000,235.39000,236.30000,236.30000,0.44%,473892 +2024-05-08,235.28000,236.88000,233.00000,235.29000,235.29000,-0.43%,610321 +2024-05-09,236.00000,238.91000,226.00000,230.09000,230.09000,-2.21%,1004419 +2024-05-10,230.26000,230.90000,223.78000,228.12000,228.12000,-0.86%,842499 +2024-05-13,228.06000,229.00000,225.87000,228.41000,228.41000,0.13%,447273 +2024-05-14,230.31000,233.17000,227.51000,232.82000,232.82000,1.93%,502307 +2024-05-15,236.07000,238.22000,232.56000,232.56000,232.56000,-0.11%,529498 +2024-05-16,230.83000,230.83000,220.44000,224.75000,224.75000,-3.36%,1301402 +2024-05-17,225.29000,225.29000,220.37000,221.61000,221.61000,-1.40%,927644 +2024-05-20,222.37000,223.18000,218.97000,223.06000,223.06000,0.65%,473731 +2024-05-21,222.84000,223.50000,219.78000,221.48000,221.48000,-0.71%,375305 +2024-05-22,220.98000,222.11000,218.37500,219.00000,219.00000,-1.12%,360257 +2024-05-23,220.29000,220.29000,215.67500,217.55000,217.55000,-0.66%,339970 +2024-05-24,217.89000,217.89000,215.68000,217.21000,217.21000,-0.16%,312749 +2024-05-28,217.80000,218.64000,212.31500,214.51000,214.51000,-1.24%,534356 +2024-05-29,211.83000,212.87000,209.73000,211.48000,211.48000,-1.41%,362887 +2024-05-30,211.14000,212.30500,208.26500,209.72000,209.72000,-0.83%,469115 +2024-05-31,209.90000,211.69000,206.39000,208.44000,208.44000,-0.61%,762316 +2024-06-03,209.65000,210.06000,204.94500,207.93000,207.93000,-0.24%,742056 +2024-06-04,207.39000,210.25000,204.33000,210.23000,210.23000,1.11%,602125 +2024-06-05,210.67000,216.50500,208.76300,216.12000,216.12000,2.80%,809765 +2024-06-06,217.62000,222.77000,215.01000,221.62000,221.62000,2.54%,679249 +2024-06-07,219.21000,219.72900,214.69000,214.79000,214.79000,-3.08%,464634 +2024-06-10,212.95000,215.61000,210.97500,214.51000,214.51000,-0.13%,594035 +2024-06-11,212.77000,214.39000,209.34000,210.43000,210.43000,-1.90%,499091 +2024-06-12,213.88000,217.19000,213.17000,213.84000,213.84000,1.62%,390285 +2024-06-13,212.89000,214.28000,210.29000,212.44000,212.44000,-0.65%,336987 +2024-06-14,211.10000,211.10000,206.31000,209.47000,209.47000,-1.40%,407103 +2024-06-17,208.23000,209.06000,207.02000,208.41000,208.41000,-0.51%,396622 +2024-06-18,208.95000,211.49000,207.14000,209.80000,209.80000,0.67%,336121 +2024-06-20,207.13000,210.46000,206.42000,209.63000,209.63000,-0.08%,478374 +2024-06-21,210.33000,212.30000,208.69400,211.60000,211.60000,0.94%,681775 +2024-06-24,212.01000,213.63000,209.77000,209.85000,209.85000,-0.83%,347582 +2024-06-25,209.16000,210.31000,203.99500,206.39000,206.39000,-1.65%,454389 +2024-06-26,205.88000,206.97000,203.60000,206.71000,206.71000,0.16%,311928 +2024-06-27,205.41000,207.75000,205.29000,207.35000,207.35000,0.31%,292618 +2024-06-28,205.92000,209.69500,204.43000,206.58000,206.58000,-0.37%,666758 +2024-07-01,207.47000,211.89500,202.57000,203.24000,203.24000,-1.62%,418373 +2024-07-02,203.10000,204.10000,201.09000,201.48000,201.48000,-0.87%,448038 +2024-07-03,202.75000,204.37000,200.86000,201.42000,201.42000,-0.03%,176534 +2024-07-05,201.42000,201.92000,197.50000,199.66000,199.66000,-0.87%,516550 +2024-07-08,201.53000,204.00500,198.40000,202.46000,202.46000,1.40%,456192 +2024-07-09,202.46000,203.59000,199.99000,201.85000,201.85000,-0.30%,352434 +2024-07-10,199.99000,203.85000,198.00500,202.71000,202.71000,0.43%,526135 +2024-07-11,206.45000,212.50500,205.51000,210.88000,210.88000,4.03%,441501 +2024-07-12,212.17000,217.27000,211.00500,216.19000,216.19000,2.52%,531826 +2024-07-15,215.54000,220.42000,214.41000,216.25000,216.25000,0.03%,474221 +2024-07-16,217.27000,228.53000,217.27000,227.31000,227.31000,5.11%,468674 +2024-07-17,226.55000,231.39000,223.03000,223.15000,223.15000,-1.83%,384816 +2024-07-18,221.46000,226.51000,216.97000,218.58000,218.58000,-2.05%,341439 +2024-07-19,219.23000,219.76000,214.79000,218.24000,218.24000,-0.16%,484536 +2024-07-22,222.46000,228.44000,217.68000,227.62000,227.62000,4.30%,453030 +2024-07-23,225.87000,225.87000,219.37000,220.28000,220.28000,-3.22%,694040 +2024-07-24,220.07000,225.24000,218.96000,222.41000,222.41000,0.97%,344373 +2024-07-25,221.01000,229.61000,218.30000,221.81000,221.81000,-0.27%,848178 +2024-07-26,224.27000,233.91500,224.27000,233.47000,233.47000,5.26%,646236 +2024-07-29,233.45000,238.20000,232.22500,237.92000,237.92000,1.91%,691994 +2024-07-30,239.73000,246.84000,236.94000,245.29000,245.29000,3.10%,815581 +2024-07-31,246.25000,249.95000,242.56000,244.10000,244.10000,-0.49%,836978 +2024-08-01,244.60000,254.15000,240.50000,242.84000,242.84000,-0.52%,870665 +2024-08-02,236.88000,236.88000,226.76000,233.60000,233.60000,-3.80%,567961 +2024-08-05,225.26000,230.33000,219.06000,226.40000,226.40000,-3.08%,628516 +2024-08-06,227.57000,234.90000,225.51000,228.80000,228.80000,1.06%,746225 +2024-08-07,191.84000,209.75000,191.84000,199.96000,199.96000,-12.60%,3954878 +2024-08-08,191.50000,202.61000,191.37000,201.93000,201.93000,0.99%,2322507 +2024-08-09,203.77000,204.74000,198.72000,200.97000,200.97000,-0.48%,1060174 +2024-08-12,199.52000,200.21000,193.33000,194.31000,194.31000,-3.31%,1539578 +2024-08-13,194.68000,203.68000,193.64000,203.49000,203.49000,4.72%,957631 +2024-08-14,204.82000,205.63000,198.47000,198.55000,198.55000,-2.43%,726034 +2024-08-15,202.76000,205.40000,201.19000,202.09000,202.09000,1.78%,745654 +2024-08-16,201.79000,203.53000,200.44000,201.87000,201.87000,-0.11%,436716 +2024-08-19,202.37000,205.00000,201.61000,204.02000,204.02000,1.07%,418756 +2024-08-20,204.53000,205.12000,202.27000,202.50000,202.50000,-0.75%,552012 +2024-08-21,203.05000,204.52000,201.41000,204.38000,204.38000,0.93%,563193 +2024-08-22,204.55000,205.09000,200.62000,201.33000,201.33000,-1.49%,452018 +2024-08-23,204.99000,205.76000,201.92000,205.27000,205.27000,1.96%,595201 +2024-08-26,206.00000,206.33000,202.81000,204.60000,204.60000,-0.33%,400615 +2024-08-27,203.98000,204.28000,200.61000,203.30000,203.30000,-0.64%,346107 +2024-08-28,202.74000,202.84000,196.25000,196.96000,196.96000,-3.12%,607445 +2024-08-29,199.13000,202.38000,197.61000,199.29000,199.29000,1.18%,448501 +2024-08-30,200.22000,200.22000,194.55000,197.75000,197.75000,-0.77%,635625 +2024-09-03,195.24000,198.58000,191.40000,192.04000,192.04000,-2.89%,861866 +2024-09-04,192.01000,192.43000,190.18000,191.77000,191.77000,-0.14%,777288 +2024-09-05,192.00000,192.75000,187.10000,191.19000,191.19000,-0.30%,633289 +2024-09-06,191.10000,191.66000,186.56000,187.96000,187.96000,-1.69%,526484 +2024-09-09,188.43000,190.77500,187.11000,188.16000,188.16000,0.11%,458138 +2024-09-10,187.76000,193.29000,186.21000,190.02000,190.02000,0.99%,779364 +2024-09-11,189.06000,194.14000,187.87000,193.59000,193.59000,1.88%,640655 +2024-09-12,193.67000,195.00000,189.63000,194.32000,194.32000,0.38%,444399 +2024-09-13,195.06000,198.94000,194.89000,198.61000,198.61000,2.21%,486996 +2024-09-16,200.00000,205.00000,199.31000,203.73000,203.73000,2.58%,794753 +2024-09-17,205.13000,208.09000,204.62000,206.21000,206.21000,1.22%,515511 +2024-09-18,207.11000,211.96000,204.00000,206.10000,206.10000,-0.05%,526841 +2024-09-19,212.29000,213.61000,208.78000,209.62000,209.62000,1.71%,707868 +2024-09-20,207.58000,208.03000,203.32000,205.79000,205.79000,-1.83%,1173086 +2024-09-23,207.00000,207.00000,203.24000,203.77000,203.77000,-0.98%,629493 +2024-09-24,205.01000,205.01000,199.88000,200.62000,200.62000,-1.55%,791970 +2024-09-25,200.49000,200.90000,190.71600,192.90000,192.90000,-3.85%,1048750 +2024-09-26,196.31000,199.26000,194.50000,198.26000,198.26000,2.78%,615229 +2024-09-27,199.58000,201.67000,197.08000,198.31000,198.31000,0.03%,486055 +2024-09-30,196.92000,198.98000,194.20000,196.97000,196.97000,-0.68%,505614 +2024-10-01,194.88000,194.88000,191.50000,194.08000,194.08000,-1.47%,460600 +2024-10-02,191.01000,194.82000,189.33000,192.90000,192.90000,-0.61%,675063 +2024-10-03,191.32000,193.90000,189.38000,189.59000,189.59000,-1.72%,855158 +2024-10-04,194.35000,194.35000,189.88000,190.74000,190.74000,0.61%,544364 +2024-10-07,187.99000,189.50000,185.97000,189.22000,189.22000,-0.80%,879612 +2024-10-08,188.90000,189.50000,186.68000,186.83000,186.83000,-1.26%,718445 +2024-10-09,188.00000,189.45000,186.03000,187.70000,187.70000,0.47%,523426 +2024-10-10,185.50000,196.25000,185.50000,191.43000,191.43000,1.99%,828903 +2024-10-11,191.29000,194.73500,190.50000,192.97000,192.97000,0.80%,365646 +2024-10-14,192.49000,194.13500,190.32000,193.14000,193.14000,0.09%,448189 +2024-10-15,191.97000,198.56500,191.97000,193.87000,193.87000,0.38%,553746 +2024-10-16,192.79000,197.04000,192.62500,195.11000,195.11000,0.64%,516515 +2024-10-17,198.07000,198.60000,195.55000,197.78000,197.78000,1.37%,695481 +2024-10-18,199.14000,200.52000,195.76000,197.77000,197.77000,-0.01%,707810 +2024-10-21,196.60000,197.64000,194.91000,195.04000,195.04000,-1.38%,592577 +2024-10-22,191.01000,191.01000,180.75000,185.94000,185.94000,-4.67%,1196991 +2024-10-23,185.54000,188.05500,184.16000,186.63000,186.63000,0.37%,610694 +2024-10-24,185.00000,186.32000,180.22000,182.73000,182.73000,-2.09%,1053470 +2024-10-25,184.15000,184.55000,181.53000,182.12000,182.12000,-0.33%,501310 +2024-10-28,185.21000,188.00000,184.26000,186.52000,186.52000,2.42%,506517 +2024-10-29,186.00000,186.45500,182.22000,184.00000,184.00000,-1.35%,692472 +2024-10-30,181.19000,186.37000,180.24000,181.39000,181.39000,-1.42%,792289 +2024-10-31,178.91000,181.23000,176.48000,178.58000,178.58000,-1.55%,1032095 +2024-11-01,180.40000,184.04000,179.45500,180.96000,180.96000,1.33%,830357 +2024-11-04,179.93000,185.86000,179.93000,182.48000,182.48000,0.84%,519209 +2024-11-05,180.89000,189.18000,180.50000,188.68000,188.68000,3.40%,997754 +2024-11-06,228.99000,230.02000,208.55000,214.20000,214.20000,13.53%,2284545 +2024-11-07,215.75000,217.60000,209.97000,210.29000,210.29000,-1.83%,852790 +2024-11-08,210.29000,216.14500,208.52400,215.39000,215.39000,2.43%,625749 +2024-11-11,217.67000,222.10000,217.00000,220.69000,220.69000,2.46%,774726 +2024-11-12,220.00000,221.60000,213.35000,215.94000,215.94000,-2.15%,756423 +2024-11-13,216.12000,217.75000,205.55000,206.54000,206.54000,-4.35%,981957 +2024-11-14,206.50000,208.10000,195.96500,196.90000,196.90000,-4.67%,974396 +2024-11-15,195.42000,196.00000,183.35000,187.74000,187.74000,-4.65%,1499025 +2024-11-18,185.28000,187.93000,183.58000,187.50000,187.50000,-0.13%,779956 +2024-11-19,185.84000,188.38000,183.91000,186.10000,186.10000,-0.75%,714433 +2024-11-20,186.54000,188.31500,183.55000,187.90000,187.90000,0.97%,648096 +2024-11-21,189.20000,194.88000,186.62000,194.19000,194.19000,3.35%,502262 +2024-11-22,194.38000,198.18000,193.26000,195.77000,195.77000,0.81%,575717 +2024-11-25,198.56000,202.86800,198.18000,201.30000,201.30000,2.82%,612725 +2024-11-26,198.75000,200.20000,194.05000,197.75000,197.75000,-1.76%,430846 +2024-11-27,200.05000,202.56000,198.23000,199.59000,199.59000,0.93%,249467 +2024-11-29,200.73000,201.29000,198.25000,199.06000,199.06000,-0.27%,287759 +2024-12-02,200.00000,203.01000,198.67000,201.25000,201.25000,1.10%,630456 +2024-12-03,200.17000,201.12000,196.61400,199.30000,199.30000,-0.97%,458614 +2024-12-04,199.67000,201.42000,198.31000,199.35000,199.35000,0.03%,436620 +2024-12-05,198.29000,198.83000,191.42500,191.54000,191.54000,-3.92%,469165 +2024-12-06,193.80000,195.37000,190.15000,191.81000,191.81000,0.14%,624664 +2024-12-09,192.77000,202.57000,192.74000,201.75000,201.75000,5.18%,630075 +2024-12-10,202.72000,202.72000,196.50000,197.05000,197.05000,-2.33%,415513 +2024-12-11,198.47000,200.10000,193.00000,193.55000,193.55000,-1.78%,424859 +2024-12-12,192.35000,195.36000,191.30000,194.27000,194.27000,0.37%,520800 +2024-12-13,194.17000,194.17000,188.31000,190.46000,190.46000,-1.96%,547747 +2024-12-16,189.72000,193.81700,188.98600,190.07000,190.07000,-0.20%,728120 +2024-12-17,188.56000,199.45000,188.56000,189.33000,189.33000,-0.39%,579064 +2024-12-18,190.26000,191.61000,182.92000,183.16000,183.16000,-3.26%,670800 +2024-12-19,183.20000,185.05000,180.20600,182.15000,182.15000,-0.55%,624643 +2024-12-20,181.54000,188.04000,181.28500,185.77000,185.77000,1.99%,1139339 +2024-12-23,185.12000,186.75000,184.50000,185.39000,185.39000,-0.20%,520138 +2024-12-24,185.11000,186.47000,184.46000,186.29000,186.29000,0.49%,231454 +2024-12-26,184.89000,187.18000,183.72000,186.65000,186.65000,0.19%,382874 +2024-12-27,185.67000,188.31800,184.76000,186.16000,186.16000,-0.26%,514777 +2024-12-30,184.34000,185.10100,180.69500,183.42000,183.42000,-1.47%,509191 +2024-12-31,184.40000,185.98000,183.28500,184.60000,184.60000,0.64%,322021 +2025-01-02,186.92000,187.32200,181.30500,182.64000,182.64000,-1.06%,485431 +2025-01-03,183.38500,187.10000,181.17800,185.80000,185.80000,1.73%,408850 +2025-01-06,187.63000,192.96500,186.13500,189.54000,189.54000,2.01%,652113 +2025-01-07,190.86000,193.56000,187.98000,189.76000,189.76000,0.12%,807223 +2025-01-08,189.21000,189.49000,184.32000,187.91000,187.91000,-0.97%,493185 +2025-01-10,183.97000,188.26000,183.97000,186.12000,186.12000,-0.95%,911473 +2025-01-13,186.34000,190.68000,184.50000,190.14000,190.14000,2.16%,670685 +2025-01-14,179.87000,185.00000,175.61000,178.08000,178.08000,-6.34%,1867948 +2025-01-15,180.50000,182.25000,173.81000,173.91000,173.91000,-2.34%,1212634 +2025-01-16,168.62000,168.62000,160.84500,165.80000,165.80000,-4.66%,2606421 +2025-01-17,165.41000,167.50000,163.07000,163.50000,163.50000,-1.39%,1146694 +2025-01-21,165.28000,171.75000,165.00000,169.81000,169.81000,3.86%,1356639 +2025-01-22,167.87000,170.83000,166.82000,168.22000,168.22000,-0.94%,952776 +2025-01-23,168.90000,169.00500,164.02000,166.86000,166.86000,-0.81%,970886 +2025-01-24,167.91000,168.15300,164.71000,164.97000,164.97000,-1.13%,836534 +2025-01-27,166.55000,168.55000,164.92000,165.84000,165.84000,0.53%,875401 +2025-01-28,167.47000,167.47000,163.16000,163.64000,163.64000,-1.33%,534051 +2025-01-29,163.00000,163.00000,159.65000,161.64000,161.64000,-1.22%,560891 +2025-01-30,164.00000,166.20000,161.68500,165.57000,165.57000,2.43%,896172 +2025-01-31,166.07000,167.09000,164.38000,164.76000,164.76000,-0.49%,623022 +2025-02-03,161.80000,164.28000,160.00000,161.62000,161.62000,-1.91%,835467 +2025-02-04,162.14000,169.67000,161.43000,163.12000,163.12000,0.93%,1476691 +2025-02-05,165.84000,166.11500,163.12000,165.87000,165.87000,1.69%,671049 +2025-02-06,167.18000,168.84000,164.93000,166.27000,166.27000,0.24%,1048530 +2025-02-07,166.85000,166.85500,162.99500,163.79000,163.79000,-1.49%,564421 +2025-02-10,163.98000,164.31500,157.41000,159.89000,159.89000,-2.38%,1709860 +2025-02-11,157.37000,158.48300,154.01000,154.90000,154.90000,-3.12%,946154 +2025-02-12,152.39000,154.72500,150.79000,154.00000,154.00000,-0.58%,1278385 +2025-02-13,155.02000,155.29500,152.35000,153.17000,153.17000,-0.54%,901107 +2025-02-14,155.02000,155.02000,151.92000,151.99000,151.99000,-0.77%,841132 +2025-02-18,151.59000,155.69000,151.18000,154.39000,154.39000,1.58%,1909998 +2025-02-19,159.28000,166.44000,155.15000,165.00000,165.00000,6.87%,1985232 +2025-02-20,165.00000,168.02000,161.47000,162.25000,162.25000,-1.67%,1804677 +2025-02-21,162.39000,165.05000,161.30000,163.02000,163.02000,0.47%,1216586 +2025-02-24,166.41000,172.45000,165.59000,170.51000,170.51000,4.59%,1382609 +2025-02-25,170.64000,172.43000,165.99000,167.10000,167.10000,-2.00%,2140574 +2025-02-26,167.00000,170.43500,165.77000,167.96000,167.96000,0.51%,1524859 +2025-02-27,166.81000,167.96000,163.42000,164.88000,164.88000,-1.83%,1800894 +2025-02-28,164.64000,165.82000,163.70500,165.31000,165.31000,0.26%,4191692 +2025-03-03,165.89000,166.71500,162.18000,163.50000,163.50000,-1.09%,1389693 +2025-03-04,164.07000,166.71000,162.00000,164.31000,164.31000,0.50%,1173204 +2025-03-05,164.69000,167.99000,164.36000,167.55000,167.55000,1.97%,892150 +2025-03-06,166.16000,170.61000,164.16000,169.27000,169.27000,1.03%,1171427 +2025-03-07,168.50000,177.24000,168.09500,175.92000,175.92000,3.93%,1169106 +2025-03-10,173.78000,181.44000,173.78000,175.12000,175.12000,-0.45%,1500825 +2025-03-11,173.14000,175.07000,165.67000,166.63000,166.63000,-4.85%,1209678 +2025-03-12,167.50000,171.19000,165.35000,170.59000,170.59000,2.38%,976218 +2025-03-13,169.36000,172.25000,166.85000,166.93000,166.93000,-2.15%,1129959 +2025-03-14,168.11000,171.62500,168.11000,171.04000,171.04000,2.46%,1034089 +2025-03-17,171.03000,175.60000,170.53500,175.01000,175.01000,2.32%,1013270 +2025-03-18,175.11000,177.12000,173.12500,176.94000,176.94000,1.10%,1011933 +2025-03-19,176.06000,178.80500,173.19500,173.88000,173.88000,-1.73%,1072602 +2025-03-20,170.92000,171.71000,164.54500,165.35000,165.35000,-4.91%,1542116 +2025-03-21,162.94000,167.94000,162.68000,167.28000,167.28000,1.17%,1628307 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/CVS-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/CVS-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..8b8be993d5f19443995a31f567ef833eb9481d09 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/CVS-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,104.63000,105.46000,104.37000,104.49000,79.02600,-0.07%,3532748 +2015-03-25,104.92000,104.93000,102.71000,102.73000,77.69500,-1.68%,4073156 +2015-03-26,102.46000,102.89000,101.78100,101.99000,77.13600,-0.72%,4265235 +2015-03-27,101.97000,102.95000,101.91000,102.50000,77.52100,0.50%,4541556 +2015-03-30,102.39000,104.10000,101.96000,103.83000,78.52700,1.30%,3978200 +2015-03-31,103.82000,104.30000,103.14000,103.21000,78.05800,-0.60%,3779375 +2015-04-01,102.66000,102.73000,101.30000,102.26000,77.34000,-0.92%,4593349 +2015-04-02,101.73000,103.27000,101.72000,102.71000,77.68000,0.44%,3041484 +2015-04-06,102.10000,103.95000,102.03000,103.43000,78.22500,0.70%,3211043 +2015-04-07,103.39000,104.45000,103.09500,103.13000,77.99800,-0.29%,2923167 +2015-04-08,103.25000,103.88000,102.75000,102.93000,77.84700,-0.19%,3307112 +2015-04-09,103.04000,103.29000,101.84000,102.37000,77.42300,-0.54%,5609494 +2015-04-10,102.56000,102.80000,102.02000,102.54000,77.55200,0.17%,3607104 +2015-04-13,102.47000,103.16000,102.00000,102.14000,77.24900,-0.39%,6436914 +2015-04-14,102.23000,102.75500,101.38000,102.11000,77.22600,-0.03%,4729393 +2015-04-15,102.25000,102.51000,101.57000,101.73000,76.93900,-0.37%,4363587 +2015-04-16,101.78000,101.92000,101.02000,101.17000,76.51600,-0.55%,4077734 +2015-04-17,100.59000,100.72000,99.25000,100.39000,75.92600,-0.77%,6579172 +2015-04-20,100.81000,101.46000,100.51900,101.28000,76.59900,0.89%,4559234 +2015-04-21,101.50000,101.92000,101.12000,101.41000,76.69700,0.13%,5004434 +2015-04-22,101.40000,101.67000,100.29000,101.23000,76.82600,-0.18%,5562686 +2015-04-23,100.90000,101.23000,100.28000,100.88000,76.56000,-0.35%,4120750 +2015-04-24,100.94000,101.85000,100.76300,101.58000,77.09100,0.69%,5418802 +2015-04-27,102.00000,102.52700,101.19000,101.22000,76.81800,-0.35%,5425505 +2015-04-28,101.20000,102.11000,100.74000,101.97000,77.38700,0.74%,4087661 +2015-04-29,101.67000,101.95000,100.19000,100.67000,76.40100,-1.27%,6140424 +2015-04-30,100.42000,101.05000,99.01000,99.29000,75.35300,-1.37%,7988628 +2015-05-01,100.93000,101.18000,97.87000,100.46000,76.24100,1.18%,6699072 +2015-05-04,100.57000,101.32000,100.01000,100.16000,76.01400,-0.30%,3318815 +2015-05-05,100.11000,100.27000,98.19000,98.74000,74.93600,-1.42%,4556264 +2015-05-06,98.82000,99.15000,98.23000,98.87000,75.03500,0.13%,3648449 +2015-05-07,98.97000,99.54000,98.50000,99.36000,75.40600,0.50%,3822895 +2015-05-08,99.85000,101.10000,99.85000,100.66000,76.39300,1.31%,4350716 +2015-05-11,100.51000,101.31000,100.34000,100.49000,76.26400,-0.17%,3129022 +2015-05-12,100.02000,100.76000,99.77000,100.24000,76.07400,-0.25%,4019514 +2015-05-13,100.46000,100.74000,99.47000,99.81000,75.74800,-0.43%,3913247 +2015-05-14,100.40000,102.00000,100.32000,101.96000,77.38000,2.15%,4289541 +2015-05-15,102.06000,102.14000,101.39000,102.07000,77.46300,0.11%,3788836 +2015-05-18,101.78000,102.81000,101.70000,102.44000,77.74400,0.36%,2599728 +2015-05-19,102.65000,102.88000,101.95000,102.32000,77.65300,-0.12%,2970100 +2015-05-20,102.32000,102.32000,101.24000,101.27000,76.85600,-1.03%,3800362 +2015-05-21,101.27000,104.93000,101.10000,103.69000,78.69300,2.39%,7691295 +2015-05-22,103.90000,104.42000,103.37000,103.95000,78.89000,0.25%,3671388 +2015-05-26,103.97000,104.32000,102.53000,102.85000,78.05500,-1.06%,3692511 +2015-05-27,103.11000,103.86000,103.04000,103.48000,78.53300,0.61%,3537757 +2015-05-28,103.52000,103.72000,102.40000,103.19000,78.31300,-0.28%,2599861 +2015-05-29,103.15000,103.21000,101.82000,102.38000,77.69800,-0.78%,4960858 +2015-06-01,102.90000,103.06000,102.09000,102.51000,77.79700,0.13%,3291951 +2015-06-02,102.05000,102.25100,101.20000,101.83000,77.28100,-0.66%,3002367 +2015-06-03,102.40000,102.60000,101.79000,101.91000,77.34200,0.08%,2780349 +2015-06-04,101.20000,101.96000,100.28000,100.87000,76.55200,-1.02%,3896103 +2015-06-05,100.62000,100.76000,99.81000,99.95000,75.85400,-0.91%,3536375 +2015-06-08,99.82000,99.99000,99.17000,99.41000,75.44400,-0.54%,3161420 +2015-06-09,99.41000,100.45000,99.14000,99.98000,75.87700,0.57%,3299720 +2015-06-10,100.50000,102.37500,100.40000,102.13000,77.50900,2.15%,3909160 +2015-06-11,102.52000,103.37000,102.36000,102.63000,77.88800,0.49%,3361286 +2015-06-12,102.26000,102.81500,101.68000,102.22000,77.57700,-0.40%,2930893 +2015-06-15,102.87000,103.34500,101.86000,102.58000,77.85000,0.35%,5501454 +2015-06-16,102.61000,103.28000,102.28000,103.17000,78.29800,0.58%,4010139 +2015-06-17,103.62000,104.16000,103.19000,103.82000,78.79100,0.63%,3101870 +2015-06-18,104.07000,106.00000,104.04000,105.06000,79.73200,1.19%,4826264 +2015-06-19,105.47000,106.08000,104.78000,105.47000,80.04300,0.39%,5654188 +2015-06-22,105.93000,106.50000,105.72000,106.14000,80.55200,0.64%,3501844 +2015-06-23,106.44000,106.68000,105.81000,106.47000,80.80200,0.31%,3787299 +2015-06-24,106.20000,106.88000,104.98000,105.33000,79.93700,-1.07%,4655144 +2015-06-25,105.51000,106.11000,104.37000,105.01000,79.69400,-0.30%,5300378 +2015-06-26,105.36000,105.88000,104.82000,105.84000,80.32400,0.79%,15550066 +2015-06-29,104.98000,105.82000,104.76000,104.81000,79.54300,-0.97%,4669431 +2015-06-30,105.44000,105.70000,104.73000,104.88000,79.59600,0.07%,4251253 +2015-07-01,105.75000,105.88000,104.86000,105.71000,80.22600,0.79%,3909496 +2015-07-02,105.83000,106.22000,105.35500,105.55000,80.10400,-0.15%,2509665 +2015-07-06,103.88000,105.77000,103.63000,104.81000,79.54300,-0.70%,4041061 +2015-07-07,105.10000,106.43000,104.07000,106.38000,80.73400,1.50%,4782147 +2015-07-08,105.37000,105.93000,104.18000,104.19000,79.07200,-2.06%,4825864 +2015-07-09,106.01000,106.39000,105.59000,105.70000,80.21800,1.45%,5564488 +2015-07-10,106.85000,107.75000,106.64000,107.44000,81.53900,1.65%,4486579 +2015-07-13,108.50000,109.16000,107.82000,109.16000,82.84400,1.60%,3720144 +2015-07-14,109.20000,109.96000,108.80000,109.82000,83.34500,0.60%,3755990 +2015-07-15,109.53000,110.26000,109.21000,109.90000,83.40500,0.07%,4287033 +2015-07-16,110.43000,110.70000,110.04000,110.54000,83.89100,0.58%,2937328 +2015-07-17,110.54000,110.54000,109.49000,110.14000,83.58800,-0.36%,3004439 +2015-07-20,110.14000,111.15000,109.64000,110.98000,84.22500,0.76%,2579264 +2015-07-21,110.70000,110.94000,109.57000,110.06000,83.79300,-0.83%,2561374 +2015-07-22,110.11000,111.07000,110.01000,110.98000,84.49300,0.84%,3129974 +2015-07-23,111.25000,111.64000,109.99000,110.19000,83.89100,-0.71%,2957610 +2015-07-24,110.50000,111.27000,109.90000,110.49000,84.12000,0.27%,3255576 +2015-07-27,109.69000,110.04000,108.76000,109.77000,83.57200,-0.65%,3979277 +2015-07-28,110.32000,111.91000,110.06000,111.64000,84.99500,1.70%,4085472 +2015-07-29,111.67000,113.65000,111.65000,113.45000,86.37300,1.62%,4685481 +2015-07-30,112.69000,113.15000,112.25000,112.94000,85.98500,-0.45%,3920691 +2015-07-31,113.35000,113.50000,112.45000,112.47000,85.62700,-0.42%,4730099 +2015-08-03,113.17000,113.58000,112.05000,112.82000,85.89400,0.31%,4770672 +2015-08-04,110.74000,111.30000,106.56000,109.96000,83.71600,-2.54%,9542381 +2015-08-05,110.50000,111.56000,110.27000,111.20000,84.66000,1.13%,4248332 +2015-08-06,111.41000,111.75000,108.09000,108.12000,82.31600,-2.77%,6783180 +2015-08-07,108.12000,108.28000,107.13800,107.74000,82.02600,-0.35%,4547953 +2015-08-10,108.66000,109.35000,108.27500,108.62000,82.69600,0.82%,3335688 +2015-08-11,108.07000,109.18000,107.43000,108.08000,82.28500,-0.50%,2905330 +2015-08-12,107.59000,108.49500,106.76000,108.32000,82.46800,0.22%,3978831 +2015-08-13,108.78000,108.87000,107.33000,107.67000,81.97300,-0.60%,3547094 +2015-08-14,107.77000,108.11000,107.32000,107.67000,81.97300,,2087258 +2015-08-17,107.07000,108.82000,106.99000,108.74000,82.78800,0.99%,3405459 +2015-08-18,108.34000,108.85000,107.90000,108.46000,82.57400,-0.26%,3032893 +2015-08-19,108.07000,108.25000,106.60000,106.76000,81.28000,-1.57%,4685669 +2015-08-20,106.40000,107.55000,106.02000,106.02000,80.71700,-0.69%,4754807 +2015-08-21,104.99000,105.22500,101.05300,102.21000,77.81600,-3.59%,8182167 +2015-08-24,96.29000,104.21000,81.37000,100.21000,76.29300,-1.96%,13609276 +2015-08-25,104.14000,104.41000,99.93000,100.00000,76.13300,-0.21%,8517946 +2015-08-26,103.38000,103.54000,100.84000,102.87000,78.31900,2.87%,8957163 +2015-08-27,104.43000,105.54000,103.05000,105.20000,80.09200,2.26%,6216174 +2015-08-28,105.39000,105.47000,103.38000,104.18000,79.31600,-0.97%,5082682 +2015-08-31,104.32000,104.35000,102.04000,102.40000,77.96100,-1.71%,5010159 +2015-09-01,100.67000,101.39000,99.80000,100.27000,76.33900,-2.08%,6787098 +2015-09-02,101.46000,102.06000,99.86000,101.11000,76.97900,0.84%,5809333 +2015-09-03,101.81000,102.83000,101.19000,101.59000,77.34400,0.47%,3963310 +2015-09-04,100.24000,100.86000,99.63000,100.12000,76.22500,-1.45%,4361739 +2015-09-08,101.97000,102.19000,100.67000,102.14000,77.76300,2.02%,4641759 +2015-09-09,103.14000,103.59000,100.01000,100.23000,76.30900,-1.87%,3886699 +2015-09-10,99.98000,101.70000,99.58000,100.80000,76.74300,0.57%,4150627 +2015-09-11,100.57000,101.54000,100.21000,101.52000,77.29100,0.71%,3380784 +2015-09-14,101.54000,101.69000,100.01500,100.16000,76.25500,-1.34%,3614116 +2015-09-15,100.80000,102.09000,100.10500,101.60000,77.35200,1.44%,3545904 +2015-09-16,101.57000,101.99000,100.75000,101.54000,77.30600,-0.06%,3471133 +2015-09-17,101.58000,102.63000,100.37000,101.34000,77.15400,-0.20%,4437482 +2015-09-18,99.71000,100.92000,98.82000,99.03000,75.39500,-2.28%,8916778 +2015-09-21,99.77000,101.09000,99.50000,100.91000,76.82600,1.90%,3888461 +2015-09-22,99.69000,100.25000,99.17000,100.03000,76.15600,-0.87%,3546661 +2015-09-23,100.13000,100.88000,99.46000,100.63000,76.61300,0.60%,4033606 +2015-09-24,99.50000,100.49000,98.60000,99.17000,75.50200,-1.45%,4894797 +2015-09-25,99.79000,99.86000,98.23000,98.61000,75.07500,-0.56%,4938276 +2015-09-28,98.30000,98.45000,96.02000,96.35000,73.35500,-2.29%,5789650 +2015-09-29,96.35000,97.32000,94.54000,95.12000,72.41800,-1.28%,6944195 +2015-09-30,96.33000,96.89000,95.58000,96.48000,73.45400,1.43%,5732568 +2015-10-01,96.49000,97.10000,95.03000,96.91000,73.78100,0.45%,6384742 +2015-10-02,95.58000,99.00000,95.52000,98.96000,75.34200,2.12%,5548937 +2015-10-05,99.86000,102.25000,99.76000,101.97000,77.63300,3.04%,6942351 +2015-10-06,102.10000,102.15000,99.64200,99.82000,75.99600,-2.11%,4985491 +2015-10-07,100.57000,101.37000,99.98000,101.01000,76.90200,1.19%,4416450 +2015-10-08,101.01000,102.50000,100.50000,102.17000,77.78600,1.15%,5139959 +2015-10-09,102.01000,102.52000,101.51800,102.00000,77.65600,-0.17%,4410312 +2015-10-12,102.20000,103.52400,102.02000,103.07000,78.47100,1.05%,3443263 +2015-10-13,102.82000,103.78000,101.80200,102.05000,77.69400,-0.99%,4123700 +2015-10-14,102.20000,102.72000,100.01500,100.45000,76.47600,-1.57%,4185843 +2015-10-15,100.99000,102.49000,100.24500,102.41000,77.96800,1.95%,3729449 +2015-10-16,103.00000,103.82000,102.29000,103.38000,78.70700,0.95%,3844003 +2015-10-19,102.88000,103.59000,102.50000,103.51000,78.80600,0.13%,3129903 +2015-10-20,103.33000,104.40000,103.16000,103.60000,79.14100,0.09%,4620189 +2015-10-21,103.97000,104.57000,102.89000,103.29000,78.90400,-0.30%,3683057 +2015-10-22,104.02000,104.52000,103.29000,104.29000,79.66800,0.97%,6172227 +2015-10-23,104.97000,104.97000,102.58000,103.95000,79.40800,-0.33%,5838820 +2015-10-26,103.99000,104.34000,103.03000,103.47000,79.04100,-0.46%,4986447 +2015-10-27,103.22000,106.00000,103.05000,105.29000,80.43200,1.76%,6893474 +2015-10-28,105.12000,105.49000,102.52000,103.81000,79.30100,-1.41%,6465627 +2015-10-29,104.32000,104.74000,103.56000,103.80000,79.29400,-0.01%,6794760 +2015-10-30,99.59000,100.24000,96.40000,98.78000,75.45900,-4.84%,23729860 +2015-11-02,99.45000,100.38000,98.20000,100.38000,76.68100,1.62%,7290117 +2015-11-03,99.65000,100.36000,99.22000,99.89000,76.30700,-0.49%,4303260 +2015-11-04,100.42000,101.08000,98.36000,99.57000,76.06200,-0.32%,7584773 +2015-11-05,99.80000,100.34000,98.89000,99.54000,76.03900,-0.03%,4104893 +2015-11-06,99.16000,99.59000,98.28000,98.70000,75.39800,-0.84%,4164898 +2015-11-09,98.27000,98.35000,96.99000,97.99000,74.85500,-0.72%,4012645 +2015-11-10,97.91000,98.29200,97.58000,97.84000,74.74100,-0.15%,4399336 +2015-11-11,98.00000,98.10900,94.64000,94.85000,72.45700,-3.06%,7996741 +2015-11-12,94.21000,94.60000,92.76000,93.12000,71.13500,-1.82%,8111196 +2015-11-13,92.55000,92.87000,91.47000,91.81000,70.13400,-1.41%,7508170 +2015-11-16,91.87000,93.64000,91.82000,93.62000,71.51700,1.97%,5355623 +2015-11-17,93.75000,94.95000,93.22000,93.79000,71.64700,0.18%,4705833 +2015-11-18,93.85000,95.36000,93.81000,95.19000,72.71600,1.49%,4932002 +2015-11-19,95.20000,95.39000,92.13000,92.49000,70.65400,-2.84%,6398974 +2015-11-20,93.12000,93.19000,91.79000,91.93000,70.22600,-0.61%,6924179 +2015-11-23,91.94000,92.11000,90.10000,91.56000,69.94300,-0.40%,5967430 +2015-11-24,91.19000,92.58200,90.83000,92.25000,70.47000,0.75%,4474362 +2015-11-25,92.52000,94.45000,92.48100,93.90000,71.73100,1.79%,5013949 +2015-11-27,94.19000,95.05000,94.01000,94.63000,72.28900,0.78%,2687998 +2015-11-30,94.56000,95.96000,94.00000,94.09000,71.87600,-0.57%,5720429 +2015-12-01,94.67000,95.57000,94.13000,95.45000,72.91500,1.45%,6695570 +2015-12-02,94.95000,95.55000,94.40000,94.50000,72.18900,-1.00%,5505382 +2015-12-03,94.62000,95.19000,92.64000,92.85000,70.92900,-1.75%,6013707 +2015-12-04,93.28000,95.66000,93.19100,95.46000,72.92300,2.81%,5170792 +2015-12-07,95.80000,96.49000,95.49000,96.34000,73.59500,0.92%,5330373 +2015-12-08,95.86000,96.40000,94.91000,95.66000,73.07500,-0.71%,4644975 +2015-12-09,94.98000,96.45000,94.11000,94.98000,72.55600,-0.71%,5400099 +2015-12-10,94.91000,95.55000,94.42000,94.74000,72.37300,-0.25%,3513450 +2015-12-11,94.26000,94.42000,92.54000,93.24000,71.22700,-1.58%,6095915 +2015-12-14,93.42000,94.23000,92.37000,94.11000,71.89100,0.93%,5827189 +2015-12-15,94.97000,95.45000,92.49000,92.59000,70.73000,-1.62%,8631928 +2015-12-16,94.15000,97.81000,93.46000,97.56000,74.52700,5.37%,10373701 +2015-12-17,97.22000,97.38000,94.71000,94.71000,72.35000,-2.92%,6977605 +2015-12-18,94.10000,95.50000,93.53000,94.86000,72.46400,0.16%,9113708 +2015-12-21,95.27000,96.33000,95.05000,95.95000,73.29700,1.15%,3689553 +2015-12-22,96.83000,98.56000,96.32000,98.27000,75.06900,2.42%,6232575 +2015-12-23,98.61000,99.09000,98.07000,98.51000,75.25200,0.24%,3796139 +2015-12-24,98.45000,99.26000,98.31000,98.86000,75.52000,0.36%,1792989 +2015-12-28,98.41000,98.98000,98.13000,98.42000,75.18400,-0.45%,2710845 +2015-12-29,98.90000,99.52000,98.51000,99.36000,75.90200,0.96%,2819635 +2015-12-30,99.36000,99.60000,98.71000,98.74000,75.42800,-0.62%,2500709 +2015-12-31,98.62000,98.72000,97.75000,97.77000,74.68700,-0.98%,3442390 +2016-01-04,96.17000,96.57000,95.36500,96.46000,73.68600,-1.34%,5910967 +2016-01-05,96.39000,97.15000,95.90000,96.74000,73.90000,0.29%,5414773 +2016-01-06,95.53000,96.46000,95.07000,95.56000,72.99900,-1.22%,5901433 +2016-01-07,94.50000,95.68500,93.91500,94.18000,71.94500,-1.44%,6308311 +2016-01-08,94.59000,95.99500,93.28000,93.56000,71.47100,-0.66%,5634387 +2016-01-11,93.83000,95.30000,93.59000,94.92000,72.51000,1.45%,6243788 +2016-01-12,95.64000,96.19000,94.69000,95.69000,73.09800,0.81%,5333572 +2016-01-13,95.84000,96.62500,93.95000,94.11000,71.89100,-1.65%,6270911 +2016-01-14,94.11000,96.34000,94.11000,95.51000,72.96100,1.49%,4986074 +2016-01-15,93.51000,95.11000,92.95000,93.90000,71.73100,-1.69%,7556504 +2016-01-19,94.87000,95.55700,94.34200,95.06000,72.61700,1.24%,6258368 +2016-01-20,93.36000,95.00000,92.35000,94.12000,72.22400,-0.99%,7106678 +2016-01-21,94.55000,95.31000,93.51000,94.48000,72.50000,0.38%,4845781 +2016-01-22,95.80000,96.09000,94.38000,95.64000,73.39000,1.23%,4376854 +2016-01-25,95.56000,95.80000,93.99000,94.07000,72.18500,-1.64%,5734859 +2016-01-26,94.13000,94.51000,93.42000,94.04000,72.16200,-0.03%,4528863 +2016-01-27,94.13000,95.31000,93.48000,94.34000,72.39200,0.32%,3904543 +2016-01-28,95.27000,95.27000,93.08000,93.49000,71.74000,-0.90%,4074078 +2016-01-29,94.21000,96.59000,93.21000,96.59000,74.11900,3.32%,6244578 +2016-02-01,95.89000,97.89000,95.56000,97.32000,74.67900,0.76%,3915243 +2016-02-02,96.15000,96.41200,94.73000,94.94000,72.85300,-2.45%,4437568 +2016-02-03,95.57000,96.03000,93.86000,95.37000,73.18300,0.45%,5070111 +2016-02-04,95.05000,95.55000,93.91000,94.63000,72.61500,-0.78%,4686768 +2016-02-05,94.55000,94.79000,92.56000,93.10000,71.44100,-1.62%,6352950 +2016-02-08,92.22000,92.38000,89.24000,89.65000,68.79400,-3.71%,9663182 +2016-02-09,87.02000,91.96000,86.50000,90.51000,69.45300,0.96%,11876524 +2016-02-10,91.20000,94.35000,91.06000,93.11000,71.44900,2.87%,7470865 +2016-02-11,91.83000,94.39000,91.48000,93.87000,72.03200,0.82%,8835593 +2016-02-12,94.67000,95.97000,94.03000,95.86000,73.55900,2.12%,4701680 +2016-02-16,96.94000,97.63000,96.34000,96.94000,74.38800,1.13%,5943216 +2016-02-17,97.40000,98.25000,96.97000,97.69000,74.96300,0.77%,5626648 +2016-02-18,97.50000,97.73000,96.38000,96.89000,74.34900,-0.82%,4093305 +2016-02-19,96.40000,97.66000,96.06000,97.59000,74.88600,0.72%,4349729 +2016-02-22,98.04000,98.79000,97.00000,97.46000,74.78700,-0.13%,4200403 +2016-02-23,97.37000,97.50000,95.88500,96.75000,74.24200,-0.73%,4486912 +2016-02-24,96.29000,97.10000,94.93000,96.88000,74.34100,0.13%,6380854 +2016-02-25,97.36000,98.43000,97.10000,98.40000,75.50800,1.57%,4619738 +2016-02-26,98.58000,98.78000,96.39000,97.66000,74.94000,-0.75%,6130255 +2016-02-29,97.33000,98.34000,97.14000,97.17000,74.56400,-0.50%,4838295 +2016-03-01,98.16000,98.44000,97.58000,98.30000,75.43100,1.16%,3483166 +2016-03-02,98.19000,98.89000,97.89000,98.63000,75.68400,0.34%,3372071 +2016-03-03,98.40000,99.48000,98.10000,99.38000,76.26000,0.76%,3655987 +2016-03-04,99.36000,99.75000,98.66000,99.28000,76.18300,-0.10%,3709432 +2016-03-07,98.54000,99.17000,98.12000,98.42000,75.52300,-0.87%,4531078 +2016-03-08,98.00000,99.75000,98.00000,99.04000,75.99900,0.63%,4337855 +2016-03-09,99.42000,100.60000,99.11000,100.52000,77.13500,1.49%,5153545 +2016-03-10,100.82000,100.90000,98.61000,99.34000,76.22900,-1.17%,4876612 +2016-03-11,100.00000,100.47000,99.60000,100.36000,77.01200,1.03%,3585310 +2016-03-14,100.33000,101.23500,99.83000,101.02000,77.51800,0.66%,3054420 +2016-03-15,100.23000,101.59000,100.15000,101.18000,77.64100,0.16%,3129751 +2016-03-16,101.18000,101.35000,100.30000,100.98000,77.48800,-0.20%,3846748 +2016-03-17,101.08000,101.49200,100.04000,101.11000,77.58700,0.13%,4515842 +2016-03-18,101.26000,102.67000,100.96000,101.58000,77.94800,0.46%,7215840 +2016-03-21,101.16000,102.44000,101.15000,101.74000,78.07100,0.16%,3572846 +2016-03-22,101.17000,102.72000,100.95000,101.94000,78.22400,0.20%,4052860 +2016-03-23,101.67000,102.10000,100.55000,100.74000,77.30300,-1.18%,4228216 +2016-03-24,100.69000,101.47000,100.00000,101.43000,77.83300,0.68%,3035776 +2016-03-28,101.32000,102.22900,101.14000,101.84000,78.14800,0.40%,3580661 +2016-03-29,101.74000,102.84000,101.01000,102.47000,78.63100,0.62%,3801101 +2016-03-30,102.99000,104.40000,102.75000,104.05000,79.84300,1.54%,4487950 +2016-03-31,104.00000,104.40000,103.60000,103.73000,79.59800,-0.31%,3955997 +2016-04-01,103.36000,105.00000,102.91000,104.82000,80.43400,1.05%,6269205 +2016-04-04,103.89000,104.55500,103.68100,104.48000,80.17300,-0.32%,3991809 +2016-04-05,104.03000,104.21000,102.95000,103.18000,79.17600,-1.24%,4367504 +2016-04-06,103.14000,103.91000,102.74000,103.39000,79.33700,0.20%,3752958 +2016-04-07,103.14000,103.24000,100.44400,100.94000,77.45700,-2.37%,4956994 +2016-04-08,101.74000,101.97000,101.15000,101.47000,77.86400,0.53%,2924789 +2016-04-11,101.67000,101.75000,100.73000,100.77000,77.32700,-0.69%,3434681 +2016-04-12,101.22000,101.45000,100.41000,101.23000,77.67900,0.46%,2794391 +2016-04-13,101.60000,101.94000,100.98000,101.13000,77.60300,-0.10%,3395720 +2016-04-14,101.42000,101.62000,100.86000,101.11000,77.58700,-0.02%,3384877 +2016-04-15,100.95000,102.38000,100.59000,102.24000,78.45500,1.12%,3273923 +2016-04-18,102.20000,103.22500,101.97000,102.50000,78.65400,0.25%,3177969 +2016-04-19,102.52000,103.60000,102.51000,103.46000,79.39100,0.94%,2916165 +2016-04-20,103.19000,103.25000,102.35100,102.51000,78.98800,-0.92%,3007102 +2016-04-21,102.51000,102.87000,101.03000,101.22000,77.99400,-1.26%,4018305 +2016-04-22,101.33000,101.62000,100.40000,101.44000,78.16300,0.22%,2652421 +2016-04-25,101.00000,101.99000,100.78000,101.95000,78.55600,0.50%,2322774 +2016-04-26,101.95000,102.89000,101.66000,102.85000,79.25000,0.88%,2832910 +2016-04-27,102.98000,103.41900,101.91000,102.70000,79.13400,-0.15%,3149927 +2016-04-28,101.99000,102.41000,101.00000,101.21000,77.98600,-1.45%,4081968 +2016-04-29,101.00000,101.34000,99.87000,100.50000,77.43900,-0.70%,4570046 +2016-05-02,100.50000,101.93000,100.26000,101.45000,78.17100,0.95%,5486259 +2016-05-03,101.82000,104.44000,100.52000,103.92000,80.07400,2.43%,6345813 +2016-05-04,102.93000,104.42000,102.93000,103.90000,80.05900,-0.02%,4617044 +2016-05-05,103.90000,105.61000,103.77000,105.15000,81.02200,1.20%,5279408 +2016-05-06,104.63000,105.50000,104.35000,104.85000,80.79100,-0.29%,4262876 +2016-05-09,104.93000,106.67000,104.80000,105.74000,81.47700,0.85%,4567375 +2016-05-10,106.00000,106.35000,105.59000,106.10000,81.75400,0.34%,3135114 +2016-05-11,105.88000,105.88000,104.14000,104.16000,80.25900,-1.83%,4116295 +2016-05-12,104.40000,105.45000,104.22000,104.85000,80.79100,0.66%,3816660 +2016-05-13,104.38000,104.85000,103.47000,103.67000,79.88200,-1.13%,3413616 +2016-05-16,103.67000,104.76000,103.27000,104.55000,80.56000,0.85%,2822445 +2016-05-17,104.22000,104.54000,101.73000,102.11000,78.68000,-2.33%,4999266 +2016-05-18,101.32000,102.39700,99.65000,101.52000,78.22500,-0.58%,5640767 +2016-05-19,101.58000,102.11000,100.51000,100.95000,77.78600,-0.56%,3617742 +2016-05-20,101.36000,101.36000,99.08000,99.46000,76.63800,-1.48%,10525311 +2016-05-23,99.58000,99.71000,97.94000,98.07000,75.56700,-1.40%,6219587 +2016-05-24,98.59000,98.84000,97.13000,97.38000,75.03500,-0.70%,9327721 +2016-05-25,97.61000,98.23000,97.35000,97.55000,75.16600,0.17%,7121759 +2016-05-26,97.47000,98.00000,96.66000,96.95000,74.70400,-0.62%,6705454 +2016-05-27,97.12000,97.27000,96.70000,96.94000,74.69600,-0.01%,4442108 +2016-05-31,97.00000,97.18000,96.20000,96.45000,74.31800,-0.51%,6778726 +2016-06-01,96.46000,96.71000,95.81000,96.58000,74.41900,0.13%,5137527 +2016-06-02,96.51000,96.79000,96.16000,96.40000,74.28000,-0.19%,4993120 +2016-06-03,96.26000,96.53000,95.90000,96.24000,74.15700,-0.17%,3868183 +2016-06-06,96.52000,96.70000,95.98500,96.31000,74.21000,0.07%,4308532 +2016-06-07,96.59000,97.52000,96.33000,96.62000,74.44900,0.32%,5434926 +2016-06-08,96.65000,98.41000,96.62000,98.31000,75.75200,1.75%,5693472 +2016-06-09,98.00000,98.67000,96.75000,96.99000,74.73400,-1.34%,6108355 +2016-06-10,96.26000,97.69000,96.06000,96.67000,74.48800,-0.33%,6877315 +2016-06-13,96.50000,96.83000,95.60000,95.78000,73.80200,-0.92%,6098731 +2016-06-14,95.71000,96.71300,95.43200,96.39000,74.27200,0.64%,4556208 +2016-06-15,96.39000,97.08000,95.95000,96.02000,73.98700,-0.38%,4721854 +2016-06-16,95.40000,95.80000,94.57000,95.53000,73.60900,-0.51%,7285321 +2016-06-17,95.65000,95.68000,94.47000,94.84000,73.07800,-0.72%,9142716 +2016-06-20,94.91000,95.10000,93.18000,93.23000,71.83700,-1.70%,9126867 +2016-06-21,93.47000,93.95000,92.84000,93.21000,71.82200,-0.02%,6653097 +2016-06-22,93.50000,94.05000,93.23000,93.73000,72.22300,0.56%,4545104 +2016-06-23,94.44000,94.49000,93.44000,94.02000,72.44600,0.31%,3862373 +2016-06-24,92.11000,94.52000,91.75000,93.54000,72.07600,-0.51%,8652665 +2016-06-27,93.26000,93.60000,92.70000,93.24000,71.84500,-0.32%,6977996 +2016-06-28,94.17000,94.40000,92.81000,93.70000,72.19900,0.49%,4485952 +2016-06-29,94.28000,94.65000,94.01000,94.41000,72.74600,0.76%,4695887 +2016-06-30,94.80000,95.74000,94.36000,95.74000,73.77100,1.41%,4936904 +2016-07-01,95.88000,96.04000,94.72000,95.00000,73.20100,-0.77%,3783531 +2016-07-05,94.49000,95.53000,94.42000,94.98000,73.18600,-0.02%,4268609 +2016-07-06,94.85000,96.14000,94.72000,96.06000,74.01800,1.14%,5636463 +2016-07-07,96.29000,96.42600,95.21000,95.50000,73.58600,-0.58%,4199056 +2016-07-08,96.34000,96.82000,95.59000,96.74000,74.54200,1.30%,3722617 +2016-07-11,96.69000,97.21000,96.50000,96.84000,74.61900,0.10%,3567261 +2016-07-12,96.83000,97.00000,95.90000,96.46000,74.32600,-0.39%,3974248 +2016-07-13,96.74000,97.69000,96.53000,97.63000,75.22800,1.21%,4276244 +2016-07-14,98.21000,98.24000,97.27000,97.46000,75.09700,-0.17%,4815988 +2016-07-15,97.95000,97.95000,96.91000,97.09000,74.81200,-0.38%,3346177 +2016-07-18,97.44000,97.69000,96.76400,96.87000,74.64200,-0.23%,3571172 +2016-07-19,96.45000,96.92000,96.31000,96.90000,74.99300,0.03%,3101088 +2016-07-20,97.26000,97.37000,96.65000,97.00000,75.07000,0.10%,3485474 +2016-07-21,97.00000,97.12000,96.55000,96.95000,75.03100,-0.05%,3056521 +2016-07-22,97.08000,97.14000,96.20000,96.55000,74.72200,-0.41%,2955734 +2016-07-25,95.75000,96.22000,93.73000,94.04000,72.77900,-2.60%,7401276 +2016-07-26,94.20000,94.45000,93.39000,93.85000,72.63200,-0.20%,4901096 +2016-07-27,93.88000,94.00000,92.70000,92.73000,71.76500,-1.19%,4629555 +2016-07-28,92.67000,93.72000,92.16000,93.39000,72.27600,0.71%,3857265 +2016-07-29,93.45000,93.55000,92.36000,92.72000,71.75800,-0.72%,6120456 +2016-08-01,92.58000,94.05000,92.27000,93.49000,72.35400,0.83%,6602536 +2016-08-02,95.75000,98.65600,95.62000,98.06000,75.89000,4.89%,12545916 +2016-08-03,97.70000,97.99000,96.96000,97.43000,75.40300,-0.64%,6236882 +2016-08-04,97.26000,97.93000,96.27000,96.97000,75.04700,-0.47%,4125962 +2016-08-05,97.38000,97.91000,96.92000,97.37000,75.35600,0.41%,3797663 +2016-08-08,97.37000,97.62000,96.85000,97.18000,75.20900,-0.20%,3603400 +2016-08-09,97.46000,97.80000,96.95000,97.45000,75.41800,0.28%,2465308 +2016-08-10,97.51000,97.95000,96.95000,97.11000,75.15500,-0.35%,3784064 +2016-08-11,97.38000,97.67000,96.80000,97.00000,75.07000,-0.11%,3870861 +2016-08-12,97.32000,97.45000,96.89000,97.43000,75.40300,0.44%,2362661 +2016-08-15,97.40000,97.67000,97.12500,97.58000,75.51900,0.15%,2397182 +2016-08-16,97.08000,97.85000,96.98000,97.56000,75.50300,-0.02%,3328264 +2016-08-17,97.40000,97.72100,97.16000,97.55000,75.49600,-0.01%,3106654 +2016-08-18,97.52000,97.64000,96.84000,97.18000,75.20900,-0.38%,3191998 +2016-08-19,97.01000,97.11000,96.37000,97.00000,75.07000,-0.19%,2939121 +2016-08-22,96.99000,98.10500,96.31000,98.00000,75.84400,1.03%,4351836 +2016-08-23,98.27000,98.44000,97.10000,97.27000,75.27900,-0.74%,3004431 +2016-08-24,97.05000,98.09000,96.96000,97.17000,75.20200,-0.10%,3583125 +2016-08-25,96.92000,96.97000,93.40000,93.78000,72.57800,-3.49%,9393690 +2016-08-26,94.01000,94.30000,92.73100,93.26000,72.17600,-0.55%,6370357 +2016-08-29,93.42000,93.55000,92.44000,93.08000,72.03600,-0.19%,6093272 +2016-08-30,93.01000,93.22000,92.25000,92.79000,71.81200,-0.31%,4971947 +2016-08-31,92.86000,93.53000,92.31000,93.40000,72.28400,0.66%,5226274 +2016-09-01,93.56000,93.75000,93.07000,93.37000,72.26100,-0.03%,3274393 +2016-09-02,93.83000,94.20000,93.52000,93.84000,72.62400,0.50%,3133294 +2016-09-06,93.97000,94.08100,92.90000,93.36000,72.25300,-0.51%,3745162 +2016-09-07,93.18000,93.81000,92.85700,93.61000,72.44600,0.27%,3350385 +2016-09-08,93.56000,93.86000,92.28000,93.11000,72.05900,-0.53%,7380811 +2016-09-09,92.74000,92.79000,91.52000,91.52000,70.82900,-1.71%,6153429 +2016-09-12,91.40000,92.26000,91.03500,92.04000,71.23100,0.57%,5235372 +2016-09-13,91.58000,91.82000,90.72000,90.93000,70.37200,-1.21%,4082114 +2016-09-14,90.75000,91.13000,89.33000,89.44000,69.21900,-1.64%,7939359 +2016-09-15,89.14000,90.22000,88.10000,90.15000,69.76900,0.79%,7487204 +2016-09-16,90.00000,90.35000,89.36500,90.12000,69.74500,-0.03%,6406795 +2016-09-19,90.13000,90.23000,89.00000,89.17000,69.01000,-1.05%,7479219 +2016-09-20,89.50000,90.29000,89.50000,89.99000,69.64500,0.92%,5464965 +2016-09-21,90.08000,90.40000,89.20000,90.26000,69.85400,0.30%,5774670 +2016-09-22,90.70000,90.81000,90.00500,90.57000,70.09400,0.34%,8280004 +2016-09-23,90.25000,90.85000,90.20000,90.60000,70.11700,0.03%,3865252 +2016-09-26,90.08000,90.38000,89.49000,89.92000,69.59100,-0.75%,4722056 +2016-09-27,90.17000,90.83000,90.06000,90.56000,70.08600,0.71%,4196097 +2016-09-28,90.31000,90.56000,89.74000,90.18000,69.79200,-0.42%,4462816 +2016-09-29,90.02000,90.54000,89.50000,89.55000,69.30400,-0.70%,5211399 +2016-09-30,89.48000,89.91000,88.46000,88.99000,68.87100,-0.63%,9143884 +2016-10-03,88.79000,88.88000,86.96000,87.09000,67.40000,-2.14%,7525219 +2016-10-04,87.19000,87.41000,86.02000,86.22000,66.72700,-1.00%,6820022 +2016-10-05,86.19000,86.53000,85.89000,86.20000,66.71200,-0.02%,7949261 +2016-10-06,86.56000,87.12000,86.27000,86.49000,66.93600,0.34%,5266972 +2016-10-07,86.56000,86.74000,86.17000,86.40000,66.86600,-0.10%,4346295 +2016-10-10,86.85000,87.08000,86.41000,86.83000,67.19900,0.50%,5342674 +2016-10-11,86.55000,86.80000,85.41000,86.40000,66.86600,-0.50%,5889359 +2016-10-12,86.62000,87.91400,86.49000,87.47000,67.69500,1.24%,7002490 +2016-10-13,87.21000,88.37900,87.08000,88.00000,68.10500,0.61%,6308438 +2016-10-14,88.31000,88.92000,87.96000,88.80000,68.72400,0.91%,6705272 +2016-10-17,88.71000,88.84000,86.64000,86.66000,67.06800,-2.41%,7381666 +2016-10-18,87.31000,87.51000,86.58000,87.19000,67.47800,0.61%,4988710 +2016-10-19,87.40000,87.51000,86.15000,86.40000,66.86600,-0.91%,6502788 +2016-10-20,86.33000,87.49000,86.25000,87.30000,67.89200,1.04%,7583493 +2016-10-21,86.94000,87.57000,86.89000,87.41000,67.97700,0.13%,4599503 +2016-10-24,87.64000,88.58000,87.64000,88.00000,68.43600,0.67%,4541499 +2016-10-25,87.80000,88.21000,87.29000,87.41000,67.97700,-0.67%,3803722 +2016-10-26,87.48000,87.65000,87.01000,87.57000,68.10200,0.18%,3308490 +2016-10-27,87.72000,87.93000,86.91000,87.19000,67.80600,-0.43%,3570561 +2016-10-28,85.35000,85.49000,82.55000,83.36000,64.82800,-4.39%,17206730 +2016-10-31,83.38000,84.51500,83.10000,84.10000,65.40300,0.89%,7425300 +2016-11-01,84.34000,84.69000,83.22000,83.45000,64.89800,-0.77%,6211343 +2016-11-02,83.57000,84.24000,82.84000,83.95000,65.28700,0.60%,6122059 +2016-11-03,84.34000,84.89000,81.25000,81.57000,63.43600,-2.84%,12589333 +2016-11-04,81.76000,82.87000,81.59000,82.31000,64.01100,0.91%,8227429 +2016-11-07,83.37000,83.84000,82.67000,83.39000,64.85100,1.31%,8457008 +2016-11-08,69.70000,74.99000,69.30000,73.53000,57.18300,-11.82%,50232680 +2016-11-09,74.23000,77.12000,74.20000,76.56000,59.54000,4.12%,20300134 +2016-11-10,77.03000,77.70000,76.56000,77.28000,60.09900,0.94%,12664108 +2016-11-11,77.10000,77.20000,74.71000,75.09000,58.39600,-2.83%,9565784 +2016-11-14,74.45000,76.54000,74.45000,76.00000,59.10400,1.21%,10521868 +2016-11-15,74.69400,75.75000,74.27000,75.04000,58.35700,-1.26%,10465199 +2016-11-16,75.11000,75.40000,74.50000,74.56000,57.98400,-0.64%,7547299 +2016-11-17,74.35000,74.73000,74.12000,74.27000,57.75900,-0.39%,8305410 +2016-11-18,74.03000,74.56000,73.67000,74.04000,57.58000,-0.31%,7498481 +2016-11-21,73.60000,74.48000,73.38000,74.20000,57.70400,0.22%,8025633 +2016-11-22,72.93000,74.10000,72.83000,73.59000,57.23000,-0.82%,12425139 +2016-11-23,73.38000,74.02500,72.86000,73.67000,57.29200,0.11%,6597064 +2016-11-25,74.01000,74.29000,73.55000,74.06000,57.59500,0.53%,3529190 +2016-11-28,73.73000,75.00000,73.66000,74.78000,58.15500,0.97%,8625052 +2016-11-29,75.89000,76.07000,75.00000,75.88000,59.01100,1.47%,8649395 +2016-11-30,76.19000,77.37000,75.92000,76.89000,59.79600,1.33%,12781302 +2016-12-01,76.62000,77.12500,76.28500,76.76000,59.69500,-0.17%,7315819 +2016-12-02,77.13000,78.31000,76.35000,77.62000,60.36400,1.12%,11911186 +2016-12-05,77.57000,78.28000,76.88000,77.99000,60.65200,0.48%,9173870 +2016-12-06,78.60000,79.78000,78.26000,79.42000,61.76400,1.83%,9800737 +2016-12-07,79.24000,80.61000,78.49000,80.53000,62.62700,1.40%,10532906 +2016-12-08,80.53000,80.56000,77.39000,78.11000,60.74500,-3.01%,16109770 +2016-12-09,78.88000,80.54000,78.74000,80.13000,62.31600,2.59%,6730134 +2016-12-12,79.46000,80.53000,79.26000,79.73000,62.00500,-0.50%,6619632 +2016-12-13,79.71000,80.31000,78.73000,80.15000,62.33100,0.53%,8152456 +2016-12-14,80.30000,81.13000,78.52000,78.96000,61.40600,-1.48%,7277910 +2016-12-15,78.00000,79.24000,76.11000,78.29000,60.88500,-0.85%,10621463 +2016-12-16,78.65000,79.70000,78.61000,79.56000,61.87300,1.62%,11546801 +2016-12-19,79.28000,80.22000,79.27000,79.93000,62.16000,0.47%,6936041 +2016-12-20,79.98000,81.24000,79.67000,79.84000,62.09000,-0.11%,6109125 +2016-12-21,79.53000,80.19400,79.04000,79.85000,62.09800,0.01%,5808057 +2016-12-22,79.54000,79.75000,78.50000,78.79000,61.27400,-1.33%,5850387 +2016-12-23,78.79000,79.30000,78.69000,79.14000,61.54600,0.44%,2754848 +2016-12-27,78.95000,79.72000,78.90000,79.29000,61.66300,0.19%,2947682 +2016-12-28,79.30000,79.37000,78.64000,79.04000,61.46800,-0.32%,3390691 +2016-12-29,78.89000,79.46900,78.80500,79.00000,61.43700,-0.05%,3580026 +2016-12-30,78.96000,79.31000,78.46000,78.91000,61.36700,-0.11%,4326699 +2017-01-03,79.58000,80.45000,78.97000,80.35000,62.48700,1.82%,5922807 +2017-01-04,80.34000,80.42000,79.44000,79.75000,62.02000,-0.75%,7101759 +2017-01-05,79.85000,81.52000,78.80000,81.42000,63.31900,2.09%,8805321 +2017-01-06,81.41000,82.46000,80.94000,82.20000,63.92600,0.96%,7087061 +2017-01-09,82.20000,82.38000,81.16000,81.70000,63.53700,-0.61%,6847689 +2017-01-10,81.72000,82.89000,81.51000,82.67000,64.29100,1.19%,7053260 +2017-01-11,82.22000,83.11000,81.73000,82.77000,64.36900,0.12%,6404156 +2017-01-12,82.92000,83.21000,82.38000,82.60000,64.23700,-0.21%,5774678 +2017-01-13,82.70000,82.91000,81.75000,81.98000,63.75500,-0.75%,4809097 +2017-01-17,81.96000,83.98000,81.91000,83.92000,65.26300,2.37%,7292726 +2017-01-18,84.49000,84.72000,83.20000,83.54000,64.96800,-0.45%,5263133 +2017-01-19,83.17000,83.86000,82.32000,83.20000,64.70300,-0.41%,5220710 +2017-01-20,83.29000,83.43000,81.31000,81.56000,63.81700,-1.97%,7872097 +2017-01-23,81.50000,81.93000,81.02000,81.25000,63.57400,-0.38%,6305901 +2017-01-24,81.35000,82.15000,81.12000,81.78000,63.98900,0.65%,4743742 +2017-01-25,81.92000,82.20000,79.42000,79.49000,62.19700,-2.80%,10652194 +2017-01-26,79.08000,80.42000,78.44000,79.33000,62.07200,-0.20%,7627041 +2017-01-27,79.83000,79.89000,77.03000,77.75000,60.83600,-1.99%,10924374 +2017-01-30,77.46000,79.02000,77.32000,78.68000,61.56300,1.20%,7488549 +2017-01-31,78.55000,79.30000,78.51100,78.81000,61.66500,0.17%,6428244 +2017-02-01,78.65000,79.10000,77.69000,77.97000,61.00800,-1.07%,6463085 +2017-02-02,76.35000,76.35000,74.05000,74.80000,58.52700,-4.07%,18840243 +2017-02-03,75.34000,76.41500,75.28000,75.46000,59.04400,0.88%,11936203 +2017-02-06,75.60000,76.82000,75.53000,76.07000,59.52100,0.81%,9559179 +2017-02-07,76.12000,76.73000,75.50000,76.36000,59.74800,0.38%,5739937 +2017-02-08,76.21000,77.14500,76.13000,77.03000,60.27200,0.88%,6788446 +2017-02-09,77.80000,77.80000,75.21000,77.31000,60.49100,0.36%,13943993 +2017-02-10,77.44000,79.12000,76.95000,78.53000,61.44600,1.58%,9366970 +2017-02-13,78.98000,79.23000,78.35000,78.70000,61.57900,0.22%,5645832 +2017-02-14,78.76000,78.95000,78.06000,78.67000,61.55600,-0.04%,5507494 +2017-02-15,78.88000,79.52000,78.83000,79.41000,62.13500,0.94%,5626296 +2017-02-16,79.50000,80.20000,79.26000,79.45000,62.16600,0.05%,4957509 +2017-02-17,79.45000,79.99000,79.32000,79.69000,62.35400,0.30%,6215697 +2017-02-21,79.61000,80.39000,79.13000,79.76000,62.40800,0.09%,6273816 +2017-02-22,79.75000,80.47000,79.45000,80.16000,62.72100,0.50%,5003351 +2017-02-23,80.22000,81.43000,80.01300,80.86000,63.26900,0.87%,6403537 +2017-02-24,80.83000,81.75000,80.64000,81.48000,63.75400,0.77%,5189170 +2017-02-27,81.55000,81.86000,81.31000,81.41000,63.69900,-0.09%,4696152 +2017-02-28,80.80000,81.13000,80.18000,80.58000,63.05000,-1.02%,7274737 +2017-03-01,81.10000,81.38000,80.64000,80.70000,63.14400,0.15%,4977500 +2017-03-02,80.50000,81.56000,80.41000,81.35000,63.65300,0.81%,5781200 +2017-03-03,81.52000,81.69000,80.54000,81.02000,63.39400,-0.41%,5701325 +2017-03-06,80.85000,81.29000,80.60900,80.85000,63.26100,-0.21%,4463938 +2017-03-07,80.49000,81.00000,80.38000,80.81000,63.23000,-0.05%,6314128 +2017-03-08,80.74000,81.52000,80.53000,81.04000,63.41000,0.28%,5810391 +2017-03-09,81.06000,81.41000,80.43000,80.70000,63.14400,-0.42%,5394387 +2017-03-10,81.00000,81.07000,80.23000,80.40000,62.90900,-0.37%,6004401 +2017-03-13,80.40000,80.59000,79.97000,80.44000,62.94000,0.05%,6276825 +2017-03-14,80.44000,80.59000,79.42000,79.89000,62.51000,-0.68%,5546221 +2017-03-15,79.77000,80.22000,78.68000,79.73000,62.38500,-0.20%,7925519 +2017-03-16,79.65000,79.98000,79.23000,79.56000,62.25200,-0.21%,6241096 +2017-03-17,79.63000,79.65000,78.58000,78.88000,61.72000,-0.85%,19734810 +2017-03-20,78.87000,79.10600,78.55000,78.82000,61.67300,-0.08%,5075846 +2017-03-21,78.89000,79.01000,78.28000,78.61000,61.50900,-0.27%,6201263 +2017-03-22,78.75000,78.87000,77.91500,78.46000,61.39100,-0.19%,5640697 +2017-03-23,78.46000,78.73000,77.97500,78.30000,61.26600,-0.20%,9320878 +2017-03-24,78.25000,78.66000,78.01000,78.49000,61.41500,0.24%,3878592 +2017-03-27,78.13000,78.95000,78.02000,78.51000,61.43000,0.03%,4983516 +2017-03-28,78.39000,78.95000,78.27500,78.61000,61.50900,0.13%,5470045 +2017-03-29,78.50000,78.86000,78.36000,78.76000,61.62600,0.19%,3138168 +2017-03-30,78.65000,79.11000,78.44000,78.85000,61.69600,0.11%,3834598 +2017-03-31,77.60000,78.61000,77.57000,78.50000,61.42300,-0.44%,7996113 +2017-04-03,78.38000,78.55000,77.72000,78.05000,61.07000,-0.57%,7374110 +2017-04-04,78.01000,78.22000,77.63000,77.87000,60.93000,-0.23%,5641016 +2017-04-05,77.82000,77.87000,76.75000,77.03000,60.27200,-1.08%,13351924 +2017-04-06,77.18000,77.22500,76.60000,77.01000,60.25700,-0.03%,6330966 +2017-04-07,77.05000,77.22000,76.55500,77.08000,60.31100,0.09%,5208024 +2017-04-10,77.08000,77.85000,76.96000,77.81000,60.88300,0.95%,4824320 +2017-04-11,77.72000,78.19000,77.54000,78.17000,61.16400,0.46%,4866676 +2017-04-12,77.84000,78.15000,77.74000,77.96000,61.00000,-0.27%,4749840 +2017-04-13,77.99000,78.36000,77.80000,77.96000,61.00000,,3532026 +2017-04-17,78.03000,78.74000,78.01000,78.73000,61.60200,0.99%,4436075 +2017-04-18,77.63000,78.50000,77.50000,78.25000,61.22700,-0.61%,7024596 +2017-04-19,78.06000,78.09000,77.59000,77.83000,61.29000,-0.54%,4575576 +2017-04-20,77.85000,79.54000,77.79000,79.43000,62.54900,2.06%,6715247 +2017-04-21,79.24000,79.50000,78.96000,79.28000,62.43100,-0.19%,6724304 +2017-04-24,79.98000,80.19000,79.66000,80.05000,63.03800,0.97%,6394056 +2017-04-25,81.40000,82.40500,80.68000,82.17000,64.70700,2.65%,7713592 +2017-04-26,81.80000,82.18000,81.32000,82.00000,64.57300,-0.21%,5982371 +2017-04-27,82.69000,82.89500,82.03000,82.79000,65.19500,0.96%,6184622 +2017-04-28,82.79000,82.86500,82.17000,82.44000,64.92000,-0.42%,6611204 +2017-05-01,82.44000,82.80000,81.86000,81.96000,64.54200,-0.58%,7502737 +2017-05-02,82.17000,83.30000,78.94000,79.00000,62.21100,-3.61%,15690000 +2017-05-03,79.11000,80.23000,79.06000,79.70000,62.76200,0.89%,6791788 +2017-05-04,79.66000,81.15000,79.45000,81.13000,63.88800,1.79%,6047737 +2017-05-05,81.40000,81.51000,80.60000,81.06000,63.83300,-0.09%,3411276 +2017-05-08,80.88000,81.31700,80.81000,81.05000,63.82500,-0.01%,2825475 +2017-05-09,81.00000,81.48000,80.92000,81.10000,63.86500,0.06%,3248477 +2017-05-10,81.07000,81.56000,80.81000,80.94000,63.73900,-0.20%,3004659 +2017-05-11,80.84000,82.46000,80.63000,82.28000,64.79400,1.66%,6404748 +2017-05-12,82.10000,82.40000,80.18000,80.21000,63.16400,-2.52%,8911581 +2017-05-15,80.25000,80.94500,80.21000,80.47000,63.36800,0.32%,3784428 +2017-05-16,80.55000,80.68000,78.95000,79.12000,62.30500,-1.68%,5187080 +2017-05-17,77.02000,77.63000,76.21000,76.33000,60.10800,-3.53%,13137797 +2017-05-18,76.41000,77.46500,76.29000,76.62000,60.33700,0.38%,7302685 +2017-05-19,76.76000,76.99500,76.21000,76.32000,60.10000,-0.39%,5654326 +2017-05-22,76.50000,76.63000,76.19000,76.34000,60.11600,0.03%,7726866 +2017-05-23,76.66000,77.83000,76.35000,77.27000,60.84900,1.22%,7782812 +2017-05-24,77.31000,77.54000,76.32000,76.42000,60.17900,-1.10%,5488788 +2017-05-25,76.62000,76.69500,75.68500,75.95000,59.80900,-0.62%,5499180 +2017-05-26,76.00000,76.65000,75.93500,76.64000,60.35200,0.91%,3610771 +2017-05-30,76.41000,76.98000,76.40000,76.77000,60.45500,0.17%,5104997 +2017-05-31,76.78000,76.97000,76.25000,76.83000,60.50200,0.08%,6577257 +2017-06-01,76.84000,78.29000,76.69500,78.29000,61.65200,1.90%,4765546 +2017-06-02,78.51000,79.08000,78.35000,79.05000,62.25000,0.97%,6359117 +2017-06-05,79.00000,79.05000,78.24000,78.79000,62.04500,-0.33%,6237537 +2017-06-06,78.48000,78.52000,77.64000,77.90000,61.34500,-1.13%,4714815 +2017-06-07,78.05000,78.37000,77.38000,78.16000,61.54900,0.33%,5108482 +2017-06-08,78.20000,78.56000,77.93000,78.43000,61.76200,0.35%,4072259 +2017-06-09,78.61000,79.74000,78.17300,79.71000,62.77000,1.63%,5390226 +2017-06-12,79.86000,80.91000,78.90000,79.68000,62.74600,-0.04%,6333000 +2017-06-13,79.64000,79.99000,78.99000,79.85000,62.88000,0.21%,5040360 +2017-06-14,80.02000,80.86000,79.66000,80.80000,63.62800,1.19%,5027207 +2017-06-15,80.68000,80.90000,79.65000,80.09000,63.06900,-0.88%,4643081 +2017-06-16,79.22000,79.46000,75.46000,77.06000,60.68300,-3.78%,15390398 +2017-06-19,77.30000,78.10000,76.53000,78.10000,61.50200,1.35%,5753810 +2017-06-20,78.19000,78.57000,77.69000,77.78000,61.25000,-0.41%,5688121 +2017-06-21,78.00000,79.07000,77.75000,78.16000,61.54900,0.49%,4747959 +2017-06-22,77.94000,78.24000,77.21000,77.22000,60.80900,-1.20%,5357127 +2017-06-23,77.36000,77.94000,76.93000,77.41000,60.95900,0.25%,15833813 +2017-06-26,77.88000,80.58500,77.88000,80.12000,63.09300,3.50%,8574089 +2017-06-27,80.23000,81.15000,79.95000,80.49000,63.38400,0.46%,8970625 +2017-06-28,80.60000,82.00000,80.54000,81.25000,63.98300,0.94%,6667641 +2017-06-29,81.65000,82.15000,79.54000,80.27000,63.21100,-1.21%,6125017 +2017-06-30,80.52000,80.71000,79.78000,80.46000,63.36100,0.24%,4301845 +2017-07-03,80.77000,81.34000,80.46000,80.62000,63.48700,0.20%,2379814 +2017-07-05,80.40000,80.63000,79.65000,79.66000,62.73100,-1.19%,4686977 +2017-07-06,79.81000,79.93000,78.66000,78.71000,61.98200,-1.19%,4419606 +2017-07-07,78.80000,79.13000,78.05000,78.64000,61.92700,-0.09%,3311064 +2017-07-10,78.64000,78.86000,77.77000,78.14000,61.53400,-0.64%,4291513 +2017-07-11,78.18000,78.23000,77.36000,77.64000,61.14000,-0.64%,4204484 +2017-07-12,77.89000,78.43000,77.35000,77.45000,60.99000,-0.24%,4664710 +2017-07-13,77.67000,78.24000,77.61000,77.92000,61.36000,0.61%,4879165 +2017-07-14,77.94000,78.27900,77.66000,77.93000,61.36800,0.01%,4127769 +2017-07-17,78.19000,78.45000,77.90000,78.30000,61.66000,0.47%,4642761 +2017-07-18,78.25000,78.38000,77.49000,78.00000,61.42300,-0.38%,4802976 +2017-07-19,78.12000,78.74000,77.34000,77.39000,60.94300,-0.78%,6219196 +2017-07-20,77.12000,77.60000,76.48000,77.16000,61.15600,-0.30%,6052477 +2017-07-21,77.09000,77.37000,76.61000,77.03000,61.05300,-0.17%,3395416 +2017-07-24,76.93000,77.35000,76.67000,77.10000,61.10800,0.09%,2913311 +2017-07-25,77.48000,78.97000,77.25000,78.91000,62.54300,2.35%,4550933 +2017-07-26,78.97000,78.97000,77.03000,78.29000,62.05100,-0.79%,6577938 +2017-07-27,78.18000,78.92000,77.63000,78.92000,62.55100,0.80%,3745891 +2017-07-28,78.91000,79.95000,78.84000,79.75000,63.20800,1.05%,3872771 +2017-07-31,80.00000,80.61500,79.62000,79.93000,63.35100,0.23%,4932510 +2017-08-01,79.90000,80.30000,79.45000,79.70000,63.16900,-0.29%,4084518 +2017-08-02,79.61000,80.28000,79.50000,79.75000,63.20800,0.06%,4533597 +2017-08-03,79.38000,79.81000,78.53000,78.60000,62.29700,-1.44%,5028505 +2017-08-04,79.22000,79.25000,77.92000,77.97000,61.79800,-0.80%,6041958 +2017-08-07,78.00000,79.28000,77.99000,79.12000,62.70900,1.47%,4576744 +2017-08-08,78.64000,79.00000,76.72000,78.57000,62.27300,-0.70%,8601307 +2017-08-09,78.43000,79.49000,78.06000,79.43000,62.95500,1.09%,4866847 +2017-08-10,79.11000,80.30000,78.89000,79.14000,62.72500,-0.37%,4566537 +2017-08-11,78.95000,79.81000,78.95000,79.41000,62.93900,0.34%,2963972 +2017-08-14,79.54000,80.14000,79.17200,79.30000,62.85200,-0.14%,3792785 +2017-08-15,79.46000,79.67000,78.91000,79.11000,62.70100,-0.24%,3064838 +2017-08-16,79.44000,80.13000,79.00000,79.25000,62.81200,0.18%,3538857 +2017-08-17,79.07000,79.78000,78.87000,78.89000,62.52700,-0.45%,4270009 +2017-08-18,78.45000,78.75000,77.55000,77.66000,61.55200,-1.56%,4328636 +2017-08-21,77.69000,77.92000,77.52000,77.64000,61.53600,-0.03%,3563971 +2017-08-22,77.85000,78.39000,77.65000,77.76000,61.63100,0.15%,5380937 +2017-08-23,77.50000,77.88000,77.10000,77.61000,61.51200,-0.19%,3312849 +2017-08-24,77.19000,77.64000,74.59000,75.39000,59.75300,-2.86%,9480066 +2017-08-25,75.57000,76.28000,75.33000,75.35000,59.72100,-0.05%,6405655 +2017-08-28,75.50000,75.96000,75.17000,75.46000,59.80800,0.15%,5031221 +2017-08-29,75.43000,76.32000,75.00000,76.09000,60.30800,0.83%,4505596 +2017-08-30,76.09000,76.66000,75.98000,76.38000,60.53700,0.38%,3571721 +2017-08-31,76.50000,77.78000,76.49000,77.34000,61.29800,1.26%,5464710 +2017-09-01,77.54000,78.44500,77.30000,77.92000,61.75800,0.75%,4653550 +2017-09-05,77.61000,78.95000,77.53000,78.69000,62.36800,0.99%,4469008 +2017-09-06,78.83000,80.00000,78.83000,79.88000,63.31100,1.51%,5060491 +2017-09-07,79.98000,80.61000,79.55000,80.41000,63.73200,0.66%,5494046 +2017-09-08,80.01000,80.55000,79.48000,79.72000,63.18500,-0.86%,4232364 +2017-09-11,80.00000,80.00000,79.33000,79.72000,63.18500,,3724370 +2017-09-12,80.00000,82.79000,79.83000,82.43000,65.33300,3.40%,8029118 +2017-09-13,82.30000,83.69000,82.13000,83.08000,65.84800,0.79%,6746002 +2017-09-14,82.88000,83.06000,82.37100,82.64000,65.49900,-0.53%,4485615 +2017-09-15,82.21000,83.36000,81.48000,83.17000,65.91900,0.64%,7395941 +2017-09-18,83.19000,83.53000,82.86000,83.31000,66.03000,0.17%,4177185 +2017-09-19,83.75000,84.00000,82.90000,83.10000,65.86400,-0.25%,4508262 +2017-09-20,83.20000,83.76000,80.16000,80.70000,63.96100,-2.89%,9824260 +2017-09-21,80.65000,80.72000,79.18100,79.56000,63.05800,-1.41%,5141838 +2017-09-22,79.20000,79.90000,78.62000,79.63000,63.11300,0.09%,5969727 +2017-09-25,79.82000,81.62000,79.63000,81.37000,64.49200,2.19%,4931872 +2017-09-26,81.43000,81.89000,81.15000,81.65000,64.71400,0.34%,2778080 +2017-09-27,81.72000,82.00000,80.80000,81.47000,64.57200,-0.22%,3280791 +2017-09-28,81.26000,81.48000,80.73000,81.26000,64.40500,-0.26%,3429846 +2017-09-29,81.39000,81.68000,80.81000,81.32000,64.45300,0.07%,4059397 +2017-10-02,81.35000,81.61000,80.60000,80.77000,64.01700,-0.68%,4436391 +2017-10-03,80.52000,81.31000,80.52000,80.91000,64.12800,0.17%,6644294 +2017-10-04,80.90000,80.96000,79.93000,80.07000,63.46200,-1.04%,4345331 +2017-10-05,80.10000,80.94500,80.05000,80.90000,64.12000,1.04%,6016944 +2017-10-06,80.39000,80.47000,76.53500,76.92000,60.96500,-4.92%,11706459 +2017-10-09,77.05000,77.22000,73.76000,74.30000,58.88900,-3.41%,13341932 +2017-10-10,74.29000,75.43000,73.30000,74.71000,59.21400,0.55%,10698748 +2017-10-11,74.71000,74.97000,73.78000,73.90000,58.57200,-1.08%,6987536 +2017-10-12,73.90000,74.57000,73.51000,73.78000,58.47700,-0.16%,6136836 +2017-10-13,74.11000,74.20000,72.52000,72.60000,57.54100,-1.60%,6699703 +2017-10-16,72.50000,73.40000,72.12000,72.44000,57.41500,-0.22%,5899769 +2017-10-17,72.41000,72.90500,72.12000,72.63000,57.56500,0.26%,5991005 +2017-10-18,72.88000,74.56000,72.28000,74.10000,58.73000,2.02%,10454251 +2017-10-19,74.26000,75.20000,74.20000,74.63000,59.15000,0.72%,8015469 +2017-10-20,74.98000,76.50000,74.52000,76.49000,60.62500,2.49%,9112183 +2017-10-23,76.03000,76.48000,75.79000,75.91000,60.56100,-0.76%,6983043 +2017-10-24,76.17000,76.43000,75.40000,76.01000,60.64100,0.13%,4898630 +2017-10-25,76.48000,76.62000,74.48000,75.52000,60.25000,-0.64%,5658245 +2017-10-26,75.79000,76.47000,70.78000,73.31000,58.48700,-2.93%,21815174 +2017-10-27,73.89000,74.99000,68.16000,68.99000,55.04000,-5.89%,32434414 +2017-10-30,68.77000,69.66000,68.01000,68.45000,54.61000,-0.78%,10313148 +2017-10-31,68.36000,69.34300,68.36000,68.53000,54.67300,0.12%,7116695 +2017-11-01,68.82000,69.52500,68.19000,69.00000,55.04800,0.69%,8420077 +2017-11-02,69.14000,69.92000,69.11000,69.38000,55.35200,0.55%,5371064 +2017-11-03,69.30000,69.67000,68.12000,69.25000,55.24800,-0.19%,9853397 +2017-11-06,68.23000,69.82000,66.45000,66.80000,53.29300,-3.54%,14175750 +2017-11-07,66.86000,69.42000,66.68000,68.95000,55.00800,3.22%,12081114 +2017-11-08,68.91000,69.09000,68.40000,68.99000,55.04000,0.06%,8074727 +2017-11-09,69.20000,69.43000,68.46000,69.02000,55.06400,0.04%,6986710 +2017-11-10,69.63000,71.51000,69.19000,70.99000,56.63600,2.85%,10297023 +2017-11-13,71.18000,74.00000,70.29000,71.48000,57.02700,0.69%,9850577 +2017-11-14,71.15000,71.44000,69.91000,70.44000,56.19700,-1.45%,5758401 +2017-11-15,70.00000,70.38000,69.40000,69.80000,55.68700,-0.91%,5284950 +2017-11-16,70.10000,71.05000,69.55000,70.26000,56.05400,0.66%,6384469 +2017-11-17,70.25000,71.03000,70.00000,70.68000,56.38900,0.60%,5177147 +2017-11-20,70.58000,71.00000,69.77000,70.38000,56.14900,-0.42%,8356260 +2017-11-21,70.68000,71.63000,70.53000,71.50000,57.04300,1.59%,9609122 +2017-11-22,71.39000,72.07000,71.20000,71.48000,57.02700,-0.03%,5315374 +2017-11-24,71.89000,71.93000,70.50000,70.55000,56.28500,-1.30%,2992871 +2017-11-27,70.62000,70.94000,70.21000,70.40000,56.16500,-0.21%,6001489 +2017-11-28,70.64000,72.71000,70.00000,72.70000,58.00000,3.27%,7194929 +2017-11-29,72.76000,74.68000,72.75000,73.40000,58.55900,0.96%,7329900 +2017-11-30,73.69000,77.79000,73.55000,76.60000,61.11200,4.36%,20281343 +2017-12-01,75.62000,76.59000,73.63000,75.12000,59.93100,-1.93%,10586532 +2017-12-04,72.95000,73.28000,70.19000,71.69000,57.19400,-4.57%,40175696 +2017-12-05,71.92000,72.15000,70.50000,71.01000,56.65200,-0.95%,14867449 +2017-12-06,71.22000,71.57000,70.20000,71.38000,56.94700,0.52%,12141121 +2017-12-07,71.13000,71.33000,69.52000,71.09000,56.71600,-0.41%,12300205 +2017-12-08,73.09000,73.80000,70.89000,73.09000,58.31100,2.81%,12393667 +2017-12-11,72.91000,73.60000,72.56000,73.08000,58.30300,-0.01%,6356904 +2017-12-12,72.85000,73.19000,72.17000,72.85000,58.12000,-0.31%,7819824 +2017-12-13,72.77000,72.90000,71.00000,71.62000,57.13900,-1.69%,9851606 +2017-12-14,71.63000,71.89000,70.47000,70.80000,56.48400,-1.14%,7828671 +2017-12-15,71.33000,73.68000,70.76000,73.08000,58.30300,3.22%,13478260 +2017-12-18,73.17000,73.39000,71.65000,71.67000,57.17900,-1.93%,12633425 +2017-12-19,71.65000,72.98000,71.60000,72.31000,57.68900,0.89%,11803270 +2017-12-20,72.65000,74.18000,72.61000,73.56000,58.68600,1.73%,9785335 +2017-12-21,73.51000,75.87000,73.39000,74.64000,59.54800,1.47%,10454832 +2017-12-22,74.61000,74.72000,73.30000,73.41000,58.56700,-1.65%,5241297 +2017-12-26,73.50000,74.00000,72.76000,73.68000,58.78200,0.37%,4797192 +2017-12-27,73.81000,73.90000,72.65000,72.76000,58.04800,-1.25%,5146826 +2017-12-28,72.87000,73.23000,72.47000,73.05000,58.27900,0.40%,4187840 +2017-12-29,72.96000,73.10000,72.44000,72.50000,57.84100,-0.75%,4731237 +2018-01-02,73.06000,74.03000,72.87000,73.52000,58.65400,1.41%,5697104 +2018-01-03,73.73000,73.90000,73.06000,73.20000,58.39900,-0.44%,6136065 +2018-01-04,75.19000,76.67000,74.68000,75.13000,59.93900,2.64%,13695605 +2018-01-05,76.31000,78.56000,76.14000,78.45000,62.58800,4.42%,14240985 +2018-01-08,78.32000,78.78000,77.15000,77.77000,62.04500,-0.87%,9581927 +2018-01-09,77.98000,78.33000,77.44000,77.69000,61.98100,-0.10%,7762047 +2018-01-10,77.16000,77.63000,76.60000,77.44000,61.78200,-0.32%,8765115 +2018-01-11,78.01000,79.06000,77.68000,79.02000,63.04200,2.04%,7146931 +2018-01-12,78.92000,79.68000,78.51000,78.78000,62.85100,-0.30%,7075419 +2018-01-16,78.83000,80.15000,78.83000,79.44000,63.37700,0.84%,8391297 +2018-01-17,79.60000,79.97000,78.93000,79.50000,63.42500,0.08%,7418408 +2018-01-18,79.92000,80.69000,79.26000,79.35000,63.30600,-0.19%,7870500 +2018-01-19,79.58000,80.04000,79.11000,79.86000,63.71300,0.64%,7944833 +2018-01-22,80.09000,80.98000,79.93000,80.95000,64.58200,1.36%,6259947 +2018-01-23,80.48000,80.70000,79.70000,80.44000,64.57400,-0.63%,5729327 +2018-01-24,80.76000,81.19000,80.35000,80.92000,64.95900,0.60%,7270193 +2018-01-25,81.30000,81.99000,80.76000,81.58000,65.48900,0.82%,6352503 +2018-01-26,81.64000,82.01000,80.92000,82.01000,65.83400,0.53%,5773056 +2018-01-29,82.00000,83.88000,81.75000,83.63000,67.13500,1.98%,8261723 +2018-01-30,78.49000,80.94000,78.18000,80.19000,64.37300,-4.11%,16353923 +2018-01-31,80.60000,81.27000,78.04000,78.69000,63.16900,-1.87%,12381503 +2018-02-01,78.30000,79.20000,77.60000,78.79000,63.25000,0.13%,9128552 +2018-02-02,78.36000,78.54000,75.58000,76.45000,61.37100,-2.97%,10370537 +2018-02-05,75.31000,76.40000,73.29000,73.32000,58.85800,-4.09%,12107503 +2018-02-06,72.50000,74.65000,71.77000,74.02000,59.42000,0.95%,11037013 +2018-02-07,73.84000,75.56000,73.57000,74.35000,59.68500,0.45%,9377529 +2018-02-08,74.00000,75.34000,70.50000,70.55000,56.63500,-5.11%,11646445 +2018-02-09,71.01000,71.35000,67.31000,69.39000,55.70400,-1.64%,16694087 +2018-02-12,70.09000,70.64000,69.50000,69.87000,56.08900,0.69%,8922866 +2018-02-13,69.71000,71.22000,69.60000,70.11000,56.28200,0.34%,8790348 +2018-02-14,69.66000,70.22000,69.56000,69.79000,56.02500,-0.46%,6297826 +2018-02-15,70.59000,70.94000,69.09000,70.49000,56.58700,1.00%,6765597 +2018-02-16,70.37000,72.21000,70.32000,71.90000,57.71900,2.00%,6443769 +2018-02-20,71.25000,71.45000,69.73000,70.66000,56.72300,-1.72%,6396675 +2018-02-21,70.59000,70.90000,68.72000,68.76000,55.19800,-2.69%,9656832 +2018-02-22,68.96000,69.14000,67.56000,68.00000,54.58800,-1.11%,10034270 +2018-02-23,68.51000,68.78000,67.43000,68.16000,54.71600,0.24%,5669336 +2018-02-26,68.20000,68.47000,67.57000,68.23000,54.77200,0.10%,7425613 +2018-02-27,69.30000,69.66000,68.12000,68.25000,54.78800,0.03%,7103107 +2018-02-28,68.37000,68.69000,67.61000,67.73000,54.37100,-0.76%,10110177 +2018-03-01,67.70000,68.53000,66.76000,67.15000,53.90500,-0.86%,9556429 +2018-03-02,67.11000,67.61000,66.63000,67.46000,54.15400,0.46%,10613869 +2018-03-05,67.50000,68.60000,66.99000,68.31000,54.83700,1.26%,7754206 +2018-03-06,68.38000,68.47000,67.06000,67.65000,54.30700,-0.97%,8838326 +2018-03-07,66.96000,67.89000,66.54000,67.51000,54.19400,-0.21%,6790081 +2018-03-08,67.85000,69.36000,67.85000,68.36000,54.87700,1.26%,8279667 +2018-03-09,68.77000,69.37000,68.23000,69.27000,55.60700,1.33%,5789452 +2018-03-12,69.27000,69.56000,68.77000,69.01000,55.39900,-0.38%,4748876 +2018-03-13,69.27000,69.33000,68.08000,68.25000,54.78800,-1.10%,7097226 +2018-03-14,68.31000,68.50000,66.63000,67.05000,53.82500,-1.76%,7400218 +2018-03-15,67.23000,67.58000,65.66000,65.86000,52.87000,-1.77%,9473608 +2018-03-16,66.09000,66.45000,65.65000,65.65000,52.70100,-0.32%,14255487 +2018-03-19,65.72000,65.88000,63.31000,63.63000,51.08000,-3.08%,8692280 +2018-03-20,63.97000,64.09000,61.87000,62.94000,50.52600,-1.08%,9632162 +2018-03-21,62.96000,63.24000,62.40000,62.42000,50.10800,-0.83%,7496783 +2018-03-22,62.06000,63.26000,61.74000,61.79000,49.60300,-1.01%,8279650 +2018-03-23,62.00000,62.45000,60.78000,60.86000,48.85600,-1.51%,6817682 +2018-03-26,61.28000,61.83000,61.05000,61.60000,49.45000,1.22%,7482877 +2018-03-27,61.73000,61.87000,60.14000,60.60000,48.64700,-1.62%,7840978 +2018-03-28,60.88000,62.97000,60.81000,62.71000,50.34100,3.48%,10253808 +2018-03-29,62.69000,63.40000,61.34000,62.21000,49.94000,-0.80%,8096447 +2018-04-02,62.06000,62.20000,60.45000,61.04000,49.00100,-1.88%,7863588 +2018-04-03,61.57000,62.72000,61.13000,62.58000,50.23700,2.52%,7793769 +2018-04-04,62.38000,64.99000,62.12000,64.28000,51.60200,2.72%,10281609 +2018-04-05,64.49000,65.16000,64.20000,64.66000,51.90700,0.59%,5471463 +2018-04-06,64.37000,64.77000,62.86000,63.38000,50.87900,-1.98%,5114814 +2018-04-09,63.64000,64.53000,62.77000,63.31000,50.82300,-0.11%,6096539 +2018-04-10,63.72000,64.32000,63.04000,63.97000,51.35300,1.04%,6417218 +2018-04-11,63.88000,64.30000,62.91000,63.07000,50.63000,-1.41%,7493710 +2018-04-12,63.71000,64.34000,63.48000,64.00000,51.37700,1.47%,5500028 +2018-04-13,64.23000,64.40000,62.67000,63.43000,50.91900,-0.89%,5825185 +2018-04-16,63.78000,68.92000,63.25000,66.10000,53.06300,4.21%,19008386 +2018-04-17,66.91000,67.38000,65.24000,67.11000,53.87300,1.53%,11059105 +2018-04-18,67.07000,67.91000,66.56000,66.61000,53.47200,-0.75%,6047881 +2018-04-19,66.65000,66.84000,65.12000,65.86000,52.87000,-1.13%,6371757 +2018-04-20,65.66000,66.29000,64.69000,65.12000,52.67700,-1.12%,6169571 +2018-04-23,65.51000,65.93000,64.95000,65.68000,53.13000,0.86%,6282832 +2018-04-24,65.86000,67.25000,65.76000,66.60000,53.87400,1.40%,10204482 +2018-04-25,66.25000,68.09000,66.18000,67.73000,54.78900,1.70%,7377982 +2018-04-26,67.76000,69.38000,67.70000,68.69000,55.56500,1.42%,10664487 +2018-04-27,68.82000,71.08000,68.61000,69.95000,56.58400,1.83%,7486507 +2018-04-30,70.14000,70.63000,69.00000,69.83000,56.48700,-0.17%,18378810 +2018-05-01,69.23000,69.75000,68.00000,68.00000,55.00700,-2.62%,9569901 +2018-05-02,66.99000,67.50000,65.51000,65.94000,53.34100,-3.03%,14322464 +2018-05-03,65.78000,65.83000,62.25000,62.27000,50.37200,-5.57%,17123411 +2018-05-04,62.04000,63.39000,61.31000,63.10000,51.04300,1.33%,12251756 +2018-05-07,63.12000,63.25000,61.39000,61.75000,49.95100,-2.14%,11944929 +2018-05-08,62.00000,62.00000,60.32000,60.71000,49.11000,-1.68%,10412779 +2018-05-09,60.89000,62.36000,60.65000,61.21000,49.51400,0.82%,9062316 +2018-05-10,61.70000,63.62000,61.56000,62.44000,50.50900,2.01%,10115823 +2018-05-11,62.71000,65.61000,60.90000,64.41000,52.10300,3.16%,15335101 +2018-05-14,64.61000,67.07000,64.58000,66.82000,54.05200,3.74%,12415128 +2018-05-15,66.48000,66.82000,65.48000,65.84000,53.26000,-1.47%,6510081 +2018-05-16,66.10000,66.45000,65.59000,66.13000,53.49400,0.44%,5965289 +2018-05-17,66.06000,66.30000,65.52000,65.76000,53.19500,-0.56%,6605170 +2018-05-18,65.98000,66.09000,64.59000,64.92000,52.51500,-1.28%,4734498 +2018-05-21,65.10000,65.67000,64.74000,65.50000,52.98500,0.89%,4958876 +2018-05-22,65.69000,66.59000,65.42000,65.62000,53.08200,0.18%,4183644 +2018-05-23,65.38000,65.82000,64.86000,65.57000,53.04100,-0.08%,5965411 +2018-05-24,65.53000,65.65000,64.34000,65.12000,52.67700,-0.69%,4706837 +2018-05-25,65.12000,66.53000,64.94000,66.03000,53.41300,1.40%,5559789 +2018-05-29,65.45000,65.98000,64.60000,64.80000,52.41800,-1.86%,8247973 +2018-05-30,65.06000,66.03000,64.76000,65.99000,53.38100,1.84%,6522896 +2018-05-31,65.84000,65.86000,63.36000,63.39000,51.27800,-3.94%,13403069 +2018-06-01,63.85000,64.21000,63.44000,64.07000,51.82800,1.07%,5503040 +2018-06-04,64.08000,64.53000,63.64000,64.10000,51.85200,0.05%,11423821 +2018-06-05,63.92000,64.32000,62.66000,63.33000,51.22900,-1.20%,8008779 +2018-06-06,63.67000,65.11000,63.35000,65.08000,52.64500,2.76%,6529353 +2018-06-07,65.12000,65.65000,64.65000,65.02000,52.59600,-0.09%,5814327 +2018-06-08,65.27000,66.07000,65.01000,66.03000,53.41300,1.55%,5473752 +2018-06-11,66.10000,67.73000,65.79000,66.94000,54.14900,1.38%,8261838 +2018-06-12,67.12000,67.34000,65.45000,66.35000,53.67200,-0.88%,9914994 +2018-06-13,68.00000,69.63000,67.29000,68.41000,55.33900,3.10%,13830700 +2018-06-14,68.70000,69.48000,68.10000,69.12000,55.91300,1.04%,8630891 +2018-06-15,68.94000,70.25000,68.84000,70.09000,56.69800,1.40%,13025161 +2018-06-18,69.28000,69.48000,67.63000,67.74000,54.79700,-3.35%,7482783 +2018-06-19,67.72000,71.33000,67.50000,70.77000,57.24800,4.47%,11019605 +2018-06-20,70.60000,72.13000,69.79000,71.60000,57.91900,1.17%,9279290 +2018-06-21,71.93000,72.92000,70.81000,71.08000,57.49800,-0.73%,6157480 +2018-06-22,71.59000,72.63000,71.04000,72.18000,58.38800,1.55%,9112409 +2018-06-25,71.69000,72.22000,70.40000,71.43000,57.78200,-1.04%,6735037 +2018-06-26,71.50000,71.75000,69.52000,69.81000,56.47100,-2.27%,6579721 +2018-06-27,69.77000,70.43000,69.24000,70.05000,56.66500,0.34%,6376350 +2018-06-28,64.19000,66.33000,63.04000,65.78000,53.21100,-6.10%,26157371 +2018-06-29,65.88000,65.99000,64.34000,64.35000,52.05400,-2.17%,10756356 +2018-07-02,63.94000,65.29000,63.71000,65.17000,52.71800,1.27%,7449431 +2018-07-03,65.40000,65.40000,64.28000,64.50000,52.17600,-1.03%,3242911 +2018-07-05,65.10000,65.39000,64.44000,65.09000,52.65300,0.91%,6678758 +2018-07-06,64.96000,66.73000,64.68000,66.48000,53.77700,2.14%,7108186 +2018-07-09,67.42000,68.69000,67.16000,67.64000,54.71600,1.74%,8026466 +2018-07-10,68.40000,68.77000,67.71000,68.24000,55.20100,0.89%,6329800 +2018-07-11,67.94000,67.94000,66.81000,67.30000,54.44100,-1.38%,5926800 +2018-07-12,67.94000,70.34000,67.17000,67.99000,54.99900,1.03%,14054061 +2018-07-13,67.99000,69.55000,67.99000,68.63000,55.51700,0.94%,5592473 +2018-07-16,68.67000,68.78000,68.11000,68.24000,55.20100,-0.57%,4594129 +2018-07-17,68.24000,68.30000,67.36000,67.94000,54.95800,-0.44%,5312622 +2018-07-18,67.85000,68.36000,67.56000,67.90000,54.92600,-0.06%,5129510 +2018-07-19,67.56000,67.75000,64.76000,66.14000,53.50200,-2.59%,9621420 +2018-07-20,65.75000,65.98000,65.06000,65.26000,52.79000,-1.33%,6341221 +2018-07-23,65.35000,66.57000,65.33000,66.34000,53.66400,1.65%,5456913 +2018-07-24,65.81000,66.21000,65.31000,65.58000,53.45400,-1.15%,6764625 +2018-07-25,65.30000,66.00000,65.14000,65.99000,53.78800,0.63%,4574388 +2018-07-26,66.24000,66.74000,66.16000,66.34000,54.07300,0.53%,4579277 +2018-07-27,65.96000,67.05000,65.93000,66.67000,54.34200,0.50%,4545308 +2018-07-30,66.65000,67.59000,66.60000,67.43000,54.96200,1.14%,4669549 +2018-07-31,67.46000,67.66000,64.85000,64.86000,52.86700,-3.81%,9351362 +2018-08-01,65.00000,65.49000,63.72000,64.09000,52.23900,-1.19%,9565891 +2018-08-02,63.77000,64.19000,63.23000,63.78000,51.98700,-0.48%,6806138 +2018-08-03,63.91000,65.24000,63.70000,64.89000,52.89100,1.74%,4805504 +2018-08-06,64.85000,65.30000,64.69000,65.04000,53.01400,0.23%,4738120 +2018-08-07,65.42000,66.02000,64.96000,65.45000,53.34800,0.63%,5716391 +2018-08-08,68.02000,69.39000,66.72000,68.17000,55.56500,4.16%,18509163 +2018-08-09,68.17000,69.28000,67.98000,68.57000,55.89100,0.59%,9074037 +2018-08-10,68.50000,69.12000,68.21000,69.05000,56.28200,0.70%,5918776 +2018-08-13,69.25000,70.15000,68.56000,69.50000,56.64900,0.65%,6795474 +2018-08-14,69.50000,71.89000,69.50000,71.38000,58.18100,2.71%,9902158 +2018-08-15,71.04000,71.77000,70.28000,71.64000,58.39300,0.36%,6965904 +2018-08-16,72.24000,73.87000,72.00000,73.20000,59.66500,2.18%,9037075 +2018-08-17,73.04000,74.24000,72.77000,73.68000,60.05600,0.66%,7145938 +2018-08-20,73.98000,74.90000,73.79000,74.62000,60.82200,1.28%,5873236 +2018-08-21,74.30000,74.60000,73.31000,73.69000,60.06400,-1.25%,5072582 +2018-08-22,73.50000,74.54000,73.14000,73.91000,60.24400,0.30%,5259241 +2018-08-23,73.71000,73.90000,73.20000,73.64000,60.02300,-0.37%,4299572 +2018-08-24,73.64000,74.25000,73.59000,74.08000,60.38200,0.60%,5499692 +2018-08-27,74.20000,75.10000,74.16000,74.96000,61.09900,1.19%,4771159 +2018-08-28,75.00000,75.03000,73.90000,74.92000,61.06700,-0.05%,5535129 +2018-08-29,74.86000,74.92000,74.21000,74.45000,60.68400,-0.63%,3781483 +2018-08-30,74.10000,74.78000,73.65000,74.53000,60.74900,0.11%,4036477 +2018-08-31,74.46000,75.31000,74.31000,75.24000,61.32800,0.95%,5644653 +2018-09-04,74.98000,75.01000,73.36000,74.00000,60.31700,-1.65%,9709248 +2018-09-05,73.89000,75.22000,72.82000,74.89000,61.04200,1.20%,14728950 +2018-09-06,75.01000,76.31000,74.09000,76.07000,62.00400,1.58%,9470898 +2018-09-07,75.89000,77.42000,75.83000,77.29000,62.99900,1.60%,9984597 +2018-09-10,77.27000,77.80000,75.63000,75.64000,61.65400,-2.13%,5329364 +2018-09-11,74.91000,75.94000,74.57700,75.73000,61.72700,0.12%,4980883 +2018-09-12,75.83000,77.50000,75.62000,77.32000,63.02300,2.10%,6154890 +2018-09-13,77.97000,78.50000,76.89000,77.08000,62.82700,-0.31%,6847615 +2018-09-14,77.45000,77.74000,76.86000,76.91000,62.68900,-0.22%,5019009 +2018-09-17,76.83000,78.20000,76.76000,78.10000,63.65900,1.55%,8987777 +2018-09-18,78.04000,79.18000,77.61000,78.61000,64.07400,0.65%,7717954 +2018-09-19,78.81000,79.94000,78.48000,78.96000,64.36000,0.45%,7808574 +2018-09-20,79.41000,79.97000,79.24000,79.39000,64.71000,0.54%,6736837 +2018-09-21,79.46000,79.93000,78.58000,79.59000,64.87300,0.25%,12104699 +2018-09-24,79.22000,79.37000,78.12000,78.74000,64.18000,-1.07%,7129658 +2018-09-25,78.34000,78.90000,77.31000,77.61000,63.25900,-1.44%,8941899 +2018-09-26,77.87000,79.09000,77.33000,78.43000,63.92800,1.06%,6001032 +2018-09-27,78.47000,79.43000,78.35000,78.76000,64.19700,0.42%,8945982 +2018-09-28,78.39000,79.09000,78.26000,78.72000,64.16400,-0.05%,6317423 +2018-10-01,79.05000,80.56000,78.95000,79.50000,64.80000,0.99%,6453165 +2018-10-02,79.28000,79.99000,79.16000,79.24000,64.58800,-0.33%,3929578 +2018-10-03,79.66000,80.47000,79.20000,79.90000,65.12600,0.83%,4825056 +2018-10-04,79.57000,79.97000,78.97000,79.39000,64.71000,-0.64%,6578093 +2018-10-05,79.22000,79.69000,78.44000,78.67000,64.12300,-0.91%,4541027 +2018-10-08,78.81000,80.00000,78.73000,79.80000,65.04400,1.44%,5255977 +2018-10-09,79.76000,79.89000,78.81000,79.49000,64.79200,-0.39%,3702000 +2018-10-10,80.01000,80.53000,78.70000,78.92000,64.32700,-0.72%,14047145 +2018-10-11,76.69000,77.07000,72.60000,73.19000,59.65700,-7.26%,17094625 +2018-10-12,74.51000,74.97000,73.27000,74.58000,60.79000,1.90%,9480025 +2018-10-15,74.17000,74.97000,73.02000,73.06000,59.55100,-2.04%,7383883 +2018-10-16,73.54000,73.75000,72.65000,73.72000,60.08900,0.90%,10207619 +2018-10-17,73.96000,74.83000,73.75000,74.36000,60.61000,0.87%,7233964 +2018-10-18,74.47000,75.17000,73.77000,74.53000,60.74900,0.23%,7315836 +2018-10-19,74.39000,75.62000,73.95000,74.18000,60.46400,-0.47%,7274693 +2018-10-22,74.45000,74.94000,72.60000,72.84000,59.37100,-1.81%,5390657 +2018-10-23,71.27000,72.91000,70.45000,72.45000,59.46100,-0.54%,5862834 +2018-10-24,72.13000,72.57000,69.58000,69.81000,57.29400,-3.64%,6936932 +2018-10-25,70.08000,71.13000,69.55000,70.67000,58.00000,1.23%,9234620 +2018-10-26,70.00000,70.80000,69.17000,70.12000,57.54900,-0.78%,8538241 +2018-10-29,71.16000,71.52000,69.48000,70.54000,57.89300,0.60%,6262073 +2018-10-30,71.03000,72.47000,70.33000,72.39000,59.41200,2.62%,7205948 +2018-10-31,72.78000,73.35000,71.46000,72.39000,59.41200,,7671340 +2018-11-01,72.74000,74.48000,72.61000,74.41000,61.07000,2.79%,6424535 +2018-11-02,74.84000,74.91000,72.26000,73.09000,59.98600,-1.77%,5894666 +2018-11-05,73.40000,74.63000,73.18000,73.69000,60.47900,0.82%,6413897 +2018-11-06,74.50000,78.09000,74.25000,77.90000,63.93400,5.71%,12828527 +2018-11-07,79.02000,81.28000,78.53000,78.77000,64.64800,1.12%,12356195 +2018-11-08,78.39000,80.09000,78.25000,80.05000,65.69800,1.62%,7924341 +2018-11-09,80.13000,80.46000,79.14000,79.83000,65.51800,-0.27%,5761368 +2018-11-12,79.83000,81.09000,79.45000,80.34000,65.93600,0.64%,5682495 +2018-11-13,80.96000,81.56000,80.13000,80.80000,66.31400,0.57%,6657453 +2018-11-14,81.10000,82.15000,79.36000,79.92000,65.59200,-1.09%,8673275 +2018-11-15,79.38000,80.27000,77.85000,79.84000,65.52600,-0.10%,6860005 +2018-11-16,79.58000,80.44000,79.26000,79.33000,65.10800,-0.64%,6568357 +2018-11-19,79.47000,80.07000,77.98000,78.55000,64.46700,-0.98%,6155954 +2018-11-20,77.10000,77.78000,75.30000,75.52000,61.98100,-3.86%,10232591 +2018-11-21,76.14000,76.55000,74.96000,75.09000,61.62800,-0.57%,6889849 +2018-11-23,74.79000,75.87000,74.34000,75.18000,61.70200,0.12%,2439710 +2018-11-26,76.55000,78.91000,76.50000,77.84000,63.88500,3.54%,14719475 +2018-11-27,77.99000,79.58000,77.05000,79.50000,65.24700,2.13%,11905212 +2018-11-28,80.62000,81.65000,79.78000,80.27000,65.87900,0.97%,19884038 +2018-11-29,80.69000,80.81000,79.71000,80.00000,65.65700,-0.34%,10092023 +2018-11-30,79.76000,80.24000,78.68000,80.20000,65.82200,0.25%,15921524 +2018-12-03,80.20000,80.67000,79.16000,79.52000,65.26400,-0.85%,16494688 +2018-12-04,79.45000,80.37000,78.57000,78.91000,64.76300,-0.77%,13333703 +2018-12-06,77.90000,78.06000,73.89000,76.57000,62.84200,-2.97%,15678453 +2018-12-07,76.20000,76.38000,73.69000,74.09000,60.80700,-3.24%,10556295 +2018-12-10,74.11000,74.22000,71.51000,73.34000,60.19100,-1.01%,10798778 +2018-12-11,74.74000,75.41000,72.61000,73.41000,60.24900,0.10%,10488154 +2018-12-12,74.40000,75.67000,74.13000,74.50000,61.14300,1.48%,10141988 +2018-12-13,74.36000,74.57000,72.32000,73.37000,60.21600,-1.52%,10693916 +2018-12-14,72.74000,73.44000,71.61000,71.88000,58.99300,-2.03%,10624664 +2018-12-17,71.00000,71.98000,70.25000,70.69000,58.01700,-1.66%,9481516 +2018-12-18,71.37000,71.41000,68.72000,69.56000,57.08900,-1.60%,9711817 +2018-12-19,69.81000,70.62000,68.16000,68.59000,56.29300,-1.39%,11042714 +2018-12-20,68.10000,68.64000,65.89000,66.48000,54.56100,-3.08%,12921357 +2018-12-21,65.95000,67.50000,63.68000,63.70000,52.28000,-4.18%,19254533 +2018-12-24,63.54000,64.44000,62.81000,62.92000,51.64000,-1.22%,6314201 +2018-12-26,63.03000,65.41000,62.06000,65.41000,53.68300,3.96%,9480392 +2018-12-27,64.67000,65.24000,62.81000,65.24000,53.54400,-0.26%,8673275 +2018-12-28,65.80000,66.24000,64.85000,65.19000,53.50300,-0.08%,7627882 +2018-12-31,65.44000,66.08400,64.75000,65.52000,53.77300,0.51%,7627178 +2019-01-02,64.86000,65.87000,64.44000,65.58000,53.82300,0.09%,7322424 +2019-01-03,65.25000,65.90000,64.64000,65.23000,53.53500,-0.53%,7001767 +2019-01-04,66.09000,67.43000,65.95000,66.82000,54.84000,2.44%,7214766 +2019-01-07,67.39000,69.35000,66.72000,68.61000,56.30900,2.68%,8908112 +2019-01-08,68.79000,69.74000,67.26000,68.53000,56.24400,-0.12%,10335241 +2019-01-09,68.57000,68.68000,65.31000,66.04000,54.20000,-3.63%,14980964 +2019-01-10,66.02000,66.28000,64.56000,65.55000,53.79800,-0.74%,15503493 +2019-01-11,65.18000,65.82000,64.36000,65.81000,54.01100,0.40%,11396328 +2019-01-14,65.38000,65.78000,64.90000,65.34000,53.62600,-0.71%,9275978 +2019-01-15,64.68000,64.82000,63.14000,63.74000,52.31300,-2.45%,15501538 +2019-01-16,63.81000,64.50000,63.67000,63.92000,52.46000,0.28%,13551218 +2019-01-17,63.97000,64.09000,63.27000,63.37000,52.00900,-0.86%,12599157 +2019-01-18,64.65000,65.55000,64.30000,65.52000,53.77300,3.39%,15599953 +2019-01-22,65.39000,65.77000,64.60000,64.92000,53.28100,-0.92%,8492611 +2019-01-23,65.30000,66.32000,64.90000,66.11000,54.25800,1.83%,9101407 +2019-01-24,65.50000,65.63000,64.56000,64.98000,53.74100,-1.71%,7039903 +2019-01-25,65.57000,65.81000,65.14000,65.45000,54.12900,0.72%,8627625 +2019-01-28,65.11000,65.26000,63.58000,65.24000,53.95600,-0.32%,8641966 +2019-01-29,65.46000,66.15000,65.18000,65.54000,54.20400,0.46%,7293629 +2019-01-30,66.29000,66.66000,65.77000,65.96000,54.55100,0.64%,7340566 +2019-01-31,65.95000,66.41000,65.55000,65.55000,54.21200,-0.62%,10883218 +2019-02-01,64.50000,65.72000,62.88000,65.22000,53.93900,-0.50%,16742452 +2019-02-04,65.25000,65.92000,64.87000,65.91000,54.51000,1.06%,7151903 +2019-02-05,66.24000,66.38000,65.39000,65.67000,54.31100,-0.36%,6763901 +2019-02-06,65.44000,66.29000,65.36000,66.03000,54.60900,0.55%,6494558 +2019-02-07,65.97000,66.13000,64.95000,65.75000,54.37700,-0.42%,6306609 +2019-02-08,65.49000,65.70000,64.36000,65.01000,53.76500,-1.13%,7753952 +2019-02-11,65.35000,65.73000,65.01000,65.10000,53.84000,0.14%,9654784 +2019-02-12,65.44000,67.40000,65.30000,67.01000,55.41900,2.93%,7868027 +2019-02-13,67.33000,68.16000,67.13000,67.79000,56.06500,1.16%,9738206 +2019-02-14,67.46000,68.16000,66.77000,67.69000,55.98200,-0.15%,6988150 +2019-02-15,68.26000,69.87000,67.85000,69.53000,57.50400,2.72%,10245409 +2019-02-19,70.21000,70.32000,69.28000,69.88000,57.79300,0.50%,13091852 +2019-02-20,63.67000,65.19000,63.30000,64.22000,53.11200,-8.10%,43365550 +2019-02-21,64.03000,64.15000,61.96000,62.35000,51.56600,-2.91%,26490624 +2019-02-22,62.14000,62.35000,61.17000,61.95000,51.23500,-0.64%,20182929 +2019-02-25,62.12000,62.29000,61.20000,61.23000,50.63900,-1.16%,12853866 +2019-02-26,61.25000,61.58000,60.59000,60.68000,50.18400,-0.90%,12273558 +2019-02-27,60.43000,60.49000,58.46000,58.50000,48.38100,-3.59%,20986501 +2019-02-28,58.54000,58.79000,57.56000,57.83000,47.82700,-1.15%,17120951 +2019-03-01,58.15000,58.74000,58.06000,58.13000,48.07500,0.52%,14432799 +2019-03-04,58.37000,58.55000,55.80000,55.96000,46.28100,-3.73%,17835966 +2019-03-05,56.15000,56.20000,54.37000,54.96000,45.45400,-1.79%,27776097 +2019-03-06,54.74000,55.01000,54.00000,54.00000,44.66000,-1.75%,15876761 +2019-03-07,54.14000,54.34000,52.17000,52.36000,43.30300,-3.04%,23030166 +2019-03-08,52.06000,53.10000,51.93000,52.93000,43.77500,1.09%,21748252 +2019-03-11,53.10000,53.89000,52.31000,53.75000,44.45300,1.55%,14770181 +2019-03-12,54.02000,54.93000,53.72000,54.65000,45.19700,1.67%,16681357 +2019-03-13,55.61000,56.92000,55.31000,56.57000,46.78500,3.51%,22936534 +2019-03-14,56.95000,57.41000,55.67000,55.88000,46.21500,-1.22%,15216113 +2019-03-15,55.92000,56.19000,55.27000,55.60000,45.98300,-0.50%,24262201 +2019-03-18,55.61000,56.92000,55.56000,56.67000,46.86800,1.92%,12752941 +2019-03-19,56.70000,57.54000,56.48000,57.09000,47.21500,0.74%,12367430 +2019-03-20,56.82000,56.90000,55.81000,56.16000,46.44600,-1.63%,11405817 +2019-03-21,56.07000,57.61000,55.78000,57.40000,47.47200,2.21%,10452668 +2019-03-22,57.11000,57.28000,55.92000,56.04000,46.34700,-2.37%,10204214 +2019-03-25,55.80000,56.13000,54.40000,54.95000,45.44500,-1.95%,12968643 +2019-03-26,55.38000,56.17000,55.08000,55.39000,45.80900,0.80%,11730949 +2019-03-27,53.94000,54.43000,52.83000,54.05000,44.70100,-2.42%,21327282 +2019-03-28,54.18000,54.60000,53.25000,53.36000,44.13000,-1.28%,11564850 +2019-03-29,53.55000,53.97000,53.29000,53.93000,44.60200,1.07%,11361508 +2019-04-01,54.16000,54.34000,53.45000,54.19000,44.81700,0.48%,10790127 +2019-04-02,52.68000,52.92000,51.77000,52.13000,43.11300,-3.80%,22104429 +2019-04-03,52.42000,53.07000,52.32000,52.79000,43.65900,1.27%,17437420 +2019-04-04,52.88000,53.46000,52.80000,53.40000,44.16400,1.16%,11058039 +2019-04-05,53.61000,54.20000,53.51000,54.06000,44.70900,1.24%,10002058 +2019-04-08,53.96000,54.49000,53.74000,54.15000,44.78400,0.17%,8374146 +2019-04-09,54.10000,54.33000,53.45000,53.72000,44.42800,-0.79%,9275784 +2019-04-10,53.70000,53.89000,53.04000,53.87000,44.55200,0.28%,11853405 +2019-04-11,53.98000,54.37000,52.47000,52.69000,43.57600,-2.19%,11354730 +2019-04-12,52.95000,53.29000,52.58000,52.81000,43.67600,0.23%,10024712 +2019-04-15,53.72000,54.60000,53.50000,54.22000,44.84200,2.67%,17590369 +2019-04-16,54.73000,54.83000,53.34000,53.90000,44.57700,-0.59%,12943240 +2019-04-17,53.98000,54.15000,52.00000,52.54000,43.45200,-2.52%,22105958 +2019-04-18,52.44000,53.16000,52.26000,52.63000,43.52700,0.17%,15930592 +2019-04-22,52.43000,52.76000,52.18000,52.43000,43.77500,-0.38%,9122505 +2019-04-23,52.50000,53.67000,52.10000,52.96000,44.21700,1.01%,14102382 +2019-04-24,52.99000,53.11000,52.56000,52.93000,44.19200,-0.06%,9599236 +2019-04-25,52.81000,53.69000,52.61000,53.23000,44.44300,0.57%,8503030 +2019-04-26,53.23000,53.62000,52.93000,53.53000,44.69300,0.56%,9084458 +2019-04-29,53.15000,54.44000,52.66000,53.99000,45.07700,0.86%,9731178 +2019-04-30,54.63000,54.89000,53.45000,54.38000,45.40300,0.72%,13911222 +2019-05-01,56.85000,57.75000,56.21000,57.33000,47.86600,5.42%,26243003 +2019-05-02,57.21000,57.37000,55.57000,56.73000,47.36500,-1.05%,14489661 +2019-05-03,57.01000,57.34000,56.03000,56.66000,47.30700,-0.12%,11035578 +2019-05-06,55.97000,56.62000,55.41000,56.60000,47.25600,-0.11%,10689531 +2019-05-07,56.35000,56.48000,54.92000,55.35000,46.21300,-2.21%,9586942 +2019-05-08,55.36000,56.12000,54.88000,55.74000,46.53800,0.70%,8841172 +2019-05-09,55.10000,55.65000,54.63000,55.35000,46.21300,-0.70%,9255697 +2019-05-10,55.30000,55.62000,54.24000,55.16000,46.05400,-0.34%,9397118 +2019-05-13,54.30000,54.45000,53.30000,53.82000,44.93500,-2.43%,11183821 +2019-05-14,53.85000,54.23000,52.94000,52.97000,44.22600,-1.58%,10772871 +2019-05-15,52.71000,53.07000,51.88000,52.79000,44.07500,-0.34%,11618337 +2019-05-16,52.90000,53.21000,52.15000,52.30000,43.66600,-0.93%,11823600 +2019-05-17,52.01000,53.20000,51.72000,52.88000,44.15100,1.11%,8046766 +2019-05-20,52.85000,53.60000,52.70000,53.00000,44.25100,0.23%,8083909 +2019-05-21,53.32000,53.69000,52.85000,53.52000,44.68500,0.98%,8163224 +2019-05-22,53.43000,53.82000,52.82000,53.71000,44.84400,0.36%,7919770 +2019-05-23,53.27000,53.29000,52.34000,52.79000,44.07500,-1.71%,9388941 +2019-05-24,52.88000,53.17000,52.59000,53.07000,44.30900,0.53%,5681444 +2019-05-28,53.12000,53.24000,52.58000,52.70000,44.00000,-0.70%,12493004 +2019-05-29,52.46000,52.95000,52.12000,52.52000,43.85000,-0.34%,9578187 +2019-05-30,52.64000,52.96000,52.29000,52.75000,44.04200,0.44%,6789059 +2019-05-31,52.27000,52.72000,52.04000,52.37000,43.72500,-0.72%,8089327 +2019-06-03,52.54000,53.70000,52.46000,53.39000,44.57600,1.95%,8920509 +2019-06-04,54.43000,55.75000,54.25000,54.62000,45.60300,2.30%,12754287 +2019-06-05,55.00000,55.05000,53.02000,53.17000,44.39300,-2.65%,12128752 +2019-06-06,53.14000,54.61000,53.02000,54.11000,45.17800,1.77%,10043049 +2019-06-07,54.27000,54.62000,53.81000,53.92000,45.01900,-0.35%,7826004 +2019-06-10,54.33000,55.53000,54.30000,55.03000,45.94600,2.06%,8007819 +2019-06-11,54.43000,55.09000,53.79000,53.97000,45.06100,-1.93%,8774252 +2019-06-12,53.85000,54.03000,53.04000,53.66000,44.80200,-0.57%,9405114 +2019-06-13,53.87000,54.64000,53.71000,54.59000,45.57800,1.73%,5250683 +2019-06-14,54.65000,54.68000,54.05000,54.17000,45.22800,-0.77%,4680704 +2019-06-17,54.23000,54.70000,53.93000,54.54000,45.53700,0.68%,5009077 +2019-06-18,54.83000,55.34000,54.54000,54.66000,45.63700,0.22%,7156783 +2019-06-19,54.86000,55.38000,54.67000,54.89000,45.82900,0.42%,6212943 +2019-06-20,54.89000,55.08000,53.28000,53.87000,44.97700,-1.86%,13254450 +2019-06-21,53.80000,54.02000,53.23000,53.65000,44.79300,-0.41%,12482148 +2019-06-24,53.71000,53.75000,52.76000,53.14000,44.36800,-0.95%,9144858 +2019-06-25,53.25000,53.79000,52.89000,53.68000,44.81900,1.02%,7865737 +2019-06-26,53.74000,54.13000,53.28000,53.70000,44.83500,0.04%,6655206 +2019-06-27,54.03000,55.00000,53.94000,54.74000,45.70400,1.94%,7475977 +2019-06-28,54.83000,55.24000,54.35000,54.49000,45.49500,-0.46%,9336921 +2019-07-01,55.10000,55.99000,54.65000,54.93000,45.86200,0.81%,7992553 +2019-07-02,54.87000,55.01000,54.12000,54.80000,45.75400,-0.24%,4961026 +2019-07-03,55.01000,55.84000,55.00000,55.20000,46.08800,0.73%,4117757 +2019-07-05,55.24000,56.11000,55.11000,55.57000,46.39700,0.67%,4264197 +2019-07-08,55.38000,55.45000,54.76000,55.31000,46.17900,-0.47%,5936899 +2019-07-09,55.05000,55.37000,54.66000,54.83000,45.77900,-0.87%,5757867 +2019-07-10,55.00000,55.50000,54.65000,55.38000,46.23800,1.00%,5059755 +2019-07-11,59.37000,60.13000,57.52000,57.97000,48.40000,4.68%,29037093 +2019-07-12,57.90000,58.48000,57.34000,57.55000,48.05000,-0.72%,10089446 +2019-07-15,57.76000,57.79000,57.04000,57.44000,47.95800,-0.19%,5883420 +2019-07-16,57.37000,57.50000,56.87000,57.38000,47.90800,-0.10%,5062958 +2019-07-17,57.33000,57.37000,56.01000,56.23000,46.94800,-2.00%,7678640 +2019-07-18,56.07000,56.68000,55.47000,56.50000,47.17300,0.48%,6066158 +2019-07-19,56.70000,56.82000,55.94000,55.94000,46.70500,-0.99%,5480915 +2019-07-22,56.08000,56.16000,55.26000,55.48000,46.32100,-0.82%,5718587 +2019-07-23,55.41000,56.40000,55.05000,56.27000,46.98100,1.42%,6973801 +2019-07-24,55.90000,56.09000,54.97000,55.99000,47.16500,-0.50%,6774812 +2019-07-25,55.68000,55.90000,55.05000,55.44000,46.70100,-0.98%,5526223 +2019-07-26,55.54000,56.00000,55.35000,55.54000,46.78600,0.18%,4753307 +2019-07-29,55.47000,56.52000,55.45000,56.26000,47.39200,1.30%,4951557 +2019-07-30,55.91000,56.59000,55.54000,56.53000,47.62000,0.48%,5016871 +2019-07-31,56.60000,56.60000,55.40000,55.87000,47.06400,-1.17%,8473084 +2019-08-01,55.80000,56.91000,55.36000,55.37000,46.64200,-0.89%,11847853 +2019-08-02,55.43000,55.84000,55.01000,55.71000,46.92900,0.61%,6673268 +2019-08-05,55.05000,55.95000,54.06000,54.51000,45.91800,-2.15%,9492337 +2019-08-06,54.60000,54.70000,53.00000,54.09000,45.56400,-0.77%,12803422 +2019-08-07,56.27000,58.28000,56.01000,58.12000,48.95900,7.45%,22891731 +2019-08-08,58.72000,59.52000,58.50000,59.04000,49.73400,1.58%,14892135 +2019-08-09,58.94000,59.50000,58.49000,59.29000,49.94400,0.42%,6694455 +2019-08-12,59.05000,59.26000,58.56000,58.75000,49.49000,-0.91%,5126700 +2019-08-13,58.70000,59.97000,58.48000,59.85000,50.41600,1.87%,8278589 +2019-08-14,59.33000,59.49000,58.46000,58.56000,49.33000,-2.16%,10561448 +2019-08-15,58.80000,59.15000,57.92000,58.84000,49.56500,0.48%,10751080 +2019-08-16,59.28000,60.55000,59.12000,60.28000,50.77800,2.45%,9643551 +2019-08-19,60.81000,61.55000,60.60000,61.39000,51.71300,1.84%,10072146 +2019-08-20,61.24000,61.87000,61.07000,61.56000,51.85700,0.28%,8961886 +2019-08-21,62.18000,62.58000,61.60000,61.65000,51.93200,0.15%,9597321 +2019-08-22,61.91000,62.17000,61.10000,62.05000,52.26900,0.65%,6402593 +2019-08-23,61.36000,62.12000,60.03000,60.24000,50.74500,-2.92%,9357701 +2019-08-26,60.80000,60.99000,60.28000,60.76000,51.18300,0.86%,4849509 +2019-08-27,61.21000,61.31000,59.12000,59.19000,49.86000,-2.58%,7703032 +2019-08-28,59.06000,59.58000,58.62000,59.48000,50.10500,0.49%,7817168 +2019-08-29,60.12000,60.60000,59.85000,60.15000,50.66900,1.13%,6784289 +2019-08-30,60.67000,61.15000,60.26000,60.92000,51.31800,1.28%,6310270 +2019-09-03,60.44000,60.83000,59.69000,60.69000,51.12400,-0.38%,5379449 +2019-09-04,61.19000,61.80000,61.00000,61.66000,51.94100,1.60%,5698235 +2019-09-05,63.01000,63.34000,62.38000,62.76000,52.86800,1.78%,7892700 +2019-09-06,62.74000,62.97000,62.01000,62.23000,52.42100,-0.84%,7124783 +2019-09-09,62.54000,63.86000,62.51000,63.68000,53.64300,2.33%,8621797 +2019-09-10,63.75000,64.12000,62.80000,63.60000,53.57500,-0.13%,10238399 +2019-09-11,63.48000,64.01000,63.29000,63.99000,53.90400,0.61%,7312018 +2019-09-12,64.94000,65.25000,63.64000,63.90000,53.82800,-0.14%,8812089 +2019-09-13,64.10000,64.72000,63.16000,64.06000,53.96300,0.25%,6183864 +2019-09-16,63.30000,63.85000,63.18000,63.43000,53.43200,-0.98%,4405099 +2019-09-17,63.50000,63.75000,63.15000,63.48000,53.47400,0.08%,4669664 +2019-09-18,63.22000,63.54000,62.74000,63.26000,53.28900,-0.35%,4867271 +2019-09-19,63.45000,64.03000,63.28000,63.63000,53.60000,0.58%,4605322 +2019-09-20,64.18000,64.69000,64.01000,64.30000,54.16500,1.05%,10422455 +2019-09-23,63.93000,64.32000,63.10000,63.35000,53.36500,-1.48%,7393804 +2019-09-24,63.55000,64.19000,62.67000,62.93000,53.01100,-0.66%,6796928 +2019-09-25,62.65000,63.37000,62.47000,62.59000,52.72400,-0.54%,5447697 +2019-09-26,62.68000,62.78000,60.95000,61.59000,51.88200,-1.60%,7459506 +2019-09-27,61.94000,62.50000,61.58000,62.08000,52.29500,0.80%,4938930 +2019-09-30,62.11000,63.44000,61.77000,63.07000,53.12900,1.59%,6577349 +2019-10-01,63.20000,63.56000,61.76000,62.35000,52.52200,-1.14%,6032088 +2019-10-02,61.98000,62.10000,60.96000,61.50000,51.80600,-1.36%,6513142 +2019-10-03,61.51000,61.78000,60.37000,61.22000,51.57000,-0.46%,5807648 +2019-10-04,61.15000,62.32000,61.13000,62.24000,52.42900,1.67%,4701936 +2019-10-07,62.13000,62.55000,61.73000,61.99000,52.21900,-0.40%,4475314 +2019-10-08,61.48000,61.62000,60.14000,60.38000,50.86300,-2.60%,6964555 +2019-10-09,60.86000,61.34000,60.61000,60.80000,51.21600,0.70%,5231486 +2019-10-10,60.90000,62.50000,60.85000,62.14000,52.34500,2.20%,6751516 +2019-10-11,62.80000,63.61000,62.77000,62.94000,53.01900,1.29%,6288464 +2019-10-14,62.77000,63.25000,62.43000,62.99000,53.06100,0.08%,3170908 +2019-10-15,63.48000,64.97000,63.48000,64.83000,54.61100,2.92%,8235334 +2019-10-16,65.00000,65.79000,64.76000,65.41000,55.10000,0.89%,7350970 +2019-10-17,65.56000,66.58000,65.31000,66.50000,56.01800,1.67%,8423956 +2019-10-18,66.32000,66.46000,65.73000,66.16000,55.73200,-0.51%,6249529 +2019-10-21,66.63000,66.78000,65.61000,65.70000,55.34400,-0.70%,6866997 +2019-10-22,65.88000,66.92000,65.73000,66.56000,56.06900,1.31%,6320245 +2019-10-23,66.04000,66.31000,65.32000,65.60000,55.68100,-1.44%,4720622 +2019-10-24,65.60000,65.89000,64.47000,64.84000,55.03600,-1.16%,5739749 +2019-10-25,64.64000,65.61000,64.38000,65.10000,55.25700,0.40%,5068225 +2019-10-28,65.45000,66.54000,65.35000,65.88000,55.91900,1.20%,7015487 +2019-10-29,65.69000,66.10000,64.95000,65.89000,55.92700,0.02%,6502242 +2019-10-30,66.15000,67.33000,65.85000,67.05000,56.91200,1.76%,8026433 +2019-10-31,66.80000,67.10000,65.72000,66.39000,56.35200,-0.98%,6135759 +2019-11-01,66.86000,67.59000,66.71000,67.24000,57.07300,1.28%,6788403 +2019-11-04,67.97000,68.41000,67.48000,68.04000,57.75200,1.19%,8819522 +2019-11-05,68.25000,68.65000,67.13000,67.32000,57.14100,-1.06%,15562833 +2019-11-06,69.43000,70.94000,69.30000,70.93000,60.20500,5.36%,22355000 +2019-11-07,71.94000,72.09000,71.18000,71.78000,60.92700,1.20%,11692309 +2019-11-08,71.80000,72.98000,71.57000,72.47000,61.51200,0.96%,9245557 +2019-11-11,71.98000,72.75000,71.57000,71.73000,60.88400,-1.02%,5057584 +2019-11-12,71.55000,72.47000,71.00000,72.35000,61.41000,0.86%,5030285 +2019-11-13,71.83000,73.29000,71.71000,72.82000,61.80900,0.65%,5173878 +2019-11-14,72.77000,73.25000,72.63000,72.94000,61.91100,0.16%,4032738 +2019-11-15,73.34000,74.39000,72.98000,74.29000,63.05700,1.85%,8766931 +2019-11-18,74.15000,75.13000,74.11000,75.10000,63.74500,1.09%,8463564 +2019-11-19,75.28000,75.47000,74.46000,75.35000,63.95700,0.33%,6923947 +2019-11-20,75.25000,75.49000,74.34000,74.92000,63.59200,-0.57%,6958148 +2019-11-21,74.87000,75.28000,74.16000,74.94000,63.60900,0.03%,4336252 +2019-11-22,75.28000,75.70000,75.09000,75.31000,63.92300,0.49%,5401334 +2019-11-25,75.50000,77.03000,75.50000,76.58000,65.00100,1.69%,8806275 +2019-11-26,76.76000,76.79000,74.64000,74.94000,63.60900,-2.14%,10128288 +2019-11-27,75.10000,75.56000,74.63000,75.04000,63.69400,0.13%,7823843 +2019-11-29,74.69000,75.40000,74.43000,75.27000,63.88900,0.31%,4463613 +2019-12-02,75.22000,75.91000,75.01000,75.55000,64.12700,0.37%,5264279 +2019-12-03,74.39000,74.79000,73.60000,74.71000,63.41400,-1.11%,6393229 +2019-12-04,75.25000,75.44000,74.90000,75.00000,63.66000,0.39%,4958326 +2019-12-05,75.06000,75.08000,73.89000,74.48000,63.21800,-0.69%,4900220 +2019-12-06,75.08000,75.75000,75.00000,75.36000,63.96500,1.18%,5103415 +2019-12-09,75.03000,75.49000,74.89000,74.99000,63.65100,-0.49%,4812127 +2019-12-10,75.00000,75.05000,72.64000,73.18000,62.11500,-2.41%,10942823 +2019-12-11,73.07000,73.75000,72.84000,73.35000,62.25900,0.23%,6495759 +2019-12-12,73.63000,74.53000,73.38000,74.26000,63.03200,1.24%,4773789 +2019-12-13,74.22000,74.54000,73.58000,73.59000,62.46300,-0.90%,3902356 +2019-12-16,74.25000,75.01000,73.94000,74.40000,63.15000,1.10%,5511783 +2019-12-17,74.39000,74.44000,72.81000,73.35000,62.25900,-1.41%,7901188 +2019-12-18,72.94000,73.60000,72.65000,73.28000,62.20000,-0.10%,6719601 +2019-12-19,73.95000,74.28000,73.65000,74.10000,62.89600,1.12%,6583876 +2019-12-20,75.00000,75.00000,74.11000,74.58000,63.30300,0.65%,8571673 +2019-12-23,74.54000,74.95000,74.32000,74.38000,63.13400,-0.27%,3882527 +2019-12-24,74.53000,74.78000,74.36000,74.51000,63.24400,0.17%,1315369 +2019-12-26,74.70000,74.76000,74.14000,74.48000,63.21800,-0.04%,2801053 +2019-12-27,74.51000,74.61000,74.04000,74.40000,63.15000,-0.11%,3543457 +2019-12-30,74.27000,74.53000,73.61000,73.70000,62.55600,-0.94%,3450830 +2019-12-31,73.56000,74.37000,73.42000,74.29000,63.05700,0.80%,4531856 +2020-01-02,74.65000,74.70000,73.53000,74.16000,62.94700,-0.17%,5022198 +2020-01-03,73.22000,74.06000,73.07000,73.57000,62.44600,-0.80%,4452983 +2020-01-06,73.12000,73.94000,73.06000,73.86000,62.69200,0.39%,4607809 +2020-01-07,73.61000,73.67000,72.66000,73.58000,62.45400,-0.38%,6172305 +2020-01-08,72.50000,73.09000,71.60000,72.66000,61.67400,-1.25%,8311036 +2020-01-09,73.00000,73.26000,72.67000,72.86000,61.84300,0.28%,5426067 +2020-01-10,73.31000,73.36000,71.82000,72.11000,61.20700,-1.03%,5198156 +2020-01-13,72.29000,72.99000,71.63000,72.76000,61.75800,0.90%,6652000 +2020-01-14,72.53000,73.93000,72.52000,73.83000,62.66700,1.47%,6484007 +2020-01-15,73.99000,75.62000,73.94000,75.27000,63.88900,1.95%,8101100 +2020-01-16,75.63000,76.17000,75.28000,76.05000,64.55100,1.04%,6901075 +2020-01-17,76.11000,76.44000,75.83000,76.02000,64.52600,-0.04%,5499546 +2020-01-21,76.00000,76.01000,74.35000,74.59000,63.31200,-1.88%,8659957 +2020-01-22,74.16000,74.62000,73.91000,74.01000,63.24400,-0.78%,4200001 +2020-01-23,73.76000,73.88000,72.48000,73.53000,62.83400,-0.65%,8602453 +2020-01-24,73.64000,73.65000,70.17000,71.43000,61.03900,-2.86%,10123021 +2020-01-27,69.90000,71.21000,69.36000,70.97000,60.64600,-0.64%,6400745 +2020-01-28,71.25000,72.14000,71.12000,71.82000,61.37200,1.20%,5037319 +2020-01-29,72.11000,72.11000,70.45000,70.55000,60.28700,-1.77%,6285076 +2020-01-30,70.09000,70.21000,68.38000,69.71000,59.56900,-1.19%,8429448 +2020-01-31,69.35000,69.35000,67.40000,67.82000,57.95400,-2.71%,9867101 +2020-02-03,68.40000,68.61000,66.79000,66.93000,57.19400,-1.31%,7694008 +2020-02-04,67.31000,68.46000,67.30000,67.88000,58.00600,1.42%,7522111 +2020-02-05,68.78000,70.78000,68.56000,70.54000,60.27900,3.92%,6607815 +2020-02-06,71.00000,71.59000,70.41000,70.84000,60.53500,0.43%,6513537 +2020-02-07,71.05000,72.09000,71.00000,71.56000,61.15000,1.02%,6608978 +2020-02-10,71.55000,73.33000,71.26000,73.25000,62.59400,2.36%,8758677 +2020-02-11,73.81000,74.13000,73.43000,73.85000,63.10700,0.82%,7912668 +2020-02-12,74.68000,75.25000,72.64000,73.75000,63.02200,-0.14%,13486240 +2020-02-13,73.45000,74.10000,71.94000,72.00000,61.52600,-2.37%,8549996 +2020-02-14,71.98000,72.03000,70.27000,71.37000,60.98800,-0.87%,7652733 +2020-02-18,71.19000,72.00000,70.90000,72.00000,61.52600,0.88%,4843896 +2020-02-19,72.31000,72.56000,71.66000,71.78000,61.33800,-0.31%,4829333 +2020-02-20,71.50000,72.23000,70.56000,71.94000,61.47500,0.22%,5718009 +2020-02-21,71.55000,71.80000,71.01000,71.51000,61.10800,-0.60%,5183663 +2020-02-24,69.43000,69.94000,67.72000,67.92000,58.04000,-5.02%,9629835 +2020-02-25,68.24000,68.37000,64.09000,64.33000,54.97200,-5.29%,15054722 +2020-02-26,64.65000,65.20000,62.55000,62.65000,53.53600,-2.61%,16872420 +2020-02-27,61.50000,61.50000,59.33000,59.33000,50.69900,-5.30%,22050607 +2020-02-28,57.29000,59.34000,57.10000,59.18000,50.57100,-0.25%,23725699 +2020-03-02,60.67000,64.07000,59.86000,64.03000,54.71600,8.20%,15899995 +2020-03-03,64.57000,65.65000,61.36000,62.54000,53.44200,-2.33%,14986814 +2020-03-04,66.60000,66.98000,64.83000,66.04000,56.43300,5.60%,14686448 +2020-03-05,63.94000,65.44000,63.63000,64.36000,54.99800,-2.54%,8576692 +2020-03-06,62.57000,65.09000,62.20000,64.15000,54.81800,-0.33%,11683333 +2020-03-09,59.75000,63.15000,59.60000,61.30000,52.38300,-4.44%,13476448 +2020-03-10,62.76000,63.36000,59.06000,62.60000,53.49400,2.12%,13273091 +2020-03-11,61.22000,63.00000,59.98000,61.31000,52.39100,-2.06%,12098909 +2020-03-12,57.13000,57.98000,53.50000,54.60000,46.65700,-10.94%,16849053 +2020-03-13,57.46000,59.80000,54.46000,59.64000,50.96400,9.23%,15466190 +2020-03-16,53.68000,56.89000,52.21000,52.30000,44.69200,-12.31%,13502059 +2020-03-17,53.63000,59.25000,52.64000,58.00000,49.56300,10.90%,15455259 +2020-03-18,54.35000,59.64000,53.06000,57.18000,48.86200,-1.41%,17947458 +2020-03-19,56.80000,59.11000,54.14000,55.38000,47.32400,-3.15%,16239771 +2020-03-20,55.81000,56.78000,53.53000,54.70000,46.74300,-1.23%,15678671 +2020-03-23,53.86000,54.97000,52.04000,53.09000,45.36700,-2.94%,16321875 +2020-03-24,55.13000,55.64000,52.86000,54.35000,46.44400,2.37%,19294581 +2020-03-25,54.40000,57.53000,52.71000,53.64000,45.83700,-1.31%,19586080 +2020-03-26,53.65000,58.45000,52.28000,58.31000,49.82800,8.71%,23184687 +2020-03-27,56.75000,59.78000,55.82000,58.60000,50.07600,0.50%,15031246 +2020-03-30,58.92000,60.40000,57.78000,59.68000,50.99800,1.84%,12936545 +2020-03-31,59.18000,59.84000,58.18000,59.33000,50.69900,-0.59%,11018489 +2020-04-01,57.75000,58.87000,57.20000,58.34000,49.85300,-1.67%,11473527 +2020-04-02,56.77000,56.98000,54.07000,55.41000,47.35000,-5.02%,16810965 +2020-04-03,55.22000,56.60000,54.35000,55.72000,47.61400,0.56%,8785213 +2020-04-06,57.77000,57.92000,55.78000,56.22000,48.04200,0.90%,11820223 +2020-04-07,57.90000,58.52000,56.16000,56.87000,48.59700,1.16%,12317441 +2020-04-08,57.33000,59.82000,56.85000,59.41000,50.76800,4.47%,8557786 +2020-04-09,59.52000,61.45000,59.32000,60.47000,51.67300,1.78%,9167680 +2020-04-13,60.50000,61.26000,58.12000,58.96000,50.38300,-2.50%,9986696 +2020-04-14,59.88000,61.67000,59.67000,61.56000,52.60500,4.41%,8253607 +2020-04-15,60.65000,60.93000,59.45000,60.56000,51.75000,-1.62%,9270347 +2020-04-16,60.84000,62.89000,60.43000,62.56000,53.45900,3.30%,11082626 +2020-04-17,64.01000,64.25000,62.35000,63.36000,54.14300,1.28%,8005286 +2020-04-20,62.75000,63.69000,62.16000,62.34000,53.27100,-1.61%,8215673 +2020-04-21,61.51000,61.71000,59.97000,60.25000,51.48600,-3.35%,8565779 +2020-04-22,60.79000,60.99000,60.08000,60.35000,51.99800,0.17%,5740374 +2020-04-23,60.89000,62.23000,60.86000,61.28000,52.80000,1.54%,6051874 +2020-04-24,61.34000,62.70000,60.98000,62.31000,53.68700,1.68%,6097489 +2020-04-27,62.98000,63.83000,62.81000,63.50000,54.71200,1.91%,6715265 +2020-04-28,65.00000,65.00000,62.78000,63.24000,54.48800,-0.41%,7344211 +2020-04-29,63.52000,64.05000,62.52000,62.61000,53.94500,-1.00%,7682713 +2020-04-30,62.35000,62.68000,61.41000,61.55000,53.03200,-1.69%,7357660 +2020-05-01,60.79000,60.80000,59.27000,59.70000,51.43800,-3.01%,7575575 +2020-05-04,59.16000,60.13000,58.94000,59.95000,51.65400,0.42%,6367792 +2020-05-05,60.63000,61.61000,60.35000,61.21000,52.73900,2.10%,7835763 +2020-05-06,63.43000,63.49000,60.26000,60.41000,52.05000,-1.31%,16299046 +2020-05-07,61.36000,61.79000,60.85000,61.45000,52.94600,1.72%,9771546 +2020-05-08,62.16000,63.23000,61.76000,63.12000,54.38500,2.72%,7320824 +2020-05-11,62.71000,64.08000,62.68000,63.84000,55.00500,1.14%,6906258 +2020-05-12,64.20000,64.57000,63.05000,63.35000,54.58300,-0.77%,10777318 +2020-05-13,63.28000,63.50000,60.76000,61.15000,52.68800,-3.47%,10929082 +2020-05-14,62.31000,62.41000,60.34000,62.31000,53.68700,1.90%,8848623 +2020-05-15,61.77000,63.30000,61.71000,63.19000,54.44500,1.41%,10419016 +2020-05-18,64.47000,64.86000,63.67000,63.73000,54.91000,0.85%,6819329 +2020-05-19,63.30000,64.18000,62.87000,63.61000,54.80700,-0.19%,5056922 +2020-05-20,64.10000,64.33000,62.99000,63.22000,54.47100,-0.61%,7044276 +2020-05-21,62.95000,63.93000,62.73000,63.34000,54.57400,0.19%,5483149 +2020-05-22,63.42000,63.49000,62.89000,63.33000,54.56600,-0.02%,3494416 +2020-05-26,64.47000,65.60000,64.33000,64.64000,55.69500,2.07%,7969145 +2020-05-27,64.97000,66.00000,63.85000,65.97000,56.84000,2.06%,7115296 +2020-05-28,66.70000,67.73000,66.41000,66.56000,57.34900,0.89%,6599526 +2020-05-29,66.39000,66.70000,64.62000,65.57000,56.49600,-1.49%,8977197 +2020-06-01,65.44000,65.96000,65.01000,65.64000,56.55600,0.11%,5186902 +2020-06-02,65.64000,67.31000,65.41000,66.84000,57.59000,1.83%,5462264 +2020-06-03,67.14000,67.68000,66.24000,66.85000,57.59900,0.01%,6101379 +2020-06-04,66.29000,66.72000,65.95000,66.53000,57.32300,-0.48%,5468051 +2020-06-05,67.28000,69.19000,67.13000,68.35000,58.89100,2.74%,8596044 +2020-06-08,68.20000,70.64000,68.16000,70.62000,60.84700,3.32%,8552703 +2020-06-09,69.87000,70.29000,68.98000,69.37000,59.77000,-1.77%,5956258 +2020-06-10,69.58000,69.61000,67.38000,67.51000,58.16700,-2.68%,6312864 +2020-06-11,66.11000,66.43000,62.71000,63.16000,54.41900,-6.44%,11920138 +2020-06-12,64.77000,65.78000,62.74000,64.15000,55.27200,1.57%,10342546 +2020-06-15,63.03000,63.78000,61.82000,63.32000,54.55700,-1.29%,9378618 +2020-06-16,64.97000,66.19000,63.92000,65.58000,56.50400,3.57%,10975540 +2020-06-17,66.00000,66.14000,64.67000,65.00000,56.00500,-0.88%,7181791 +2020-06-18,64.65000,64.97000,63.89000,64.49000,55.56500,-0.78%,5849358 +2020-06-19,65.91000,66.00000,64.11000,64.49000,55.56500,,21245639 +2020-06-22,64.54000,64.73000,63.28000,64.30000,55.40200,-0.29%,6063210 +2020-06-23,64.86000,65.26000,64.33000,64.43000,55.51400,0.20%,5259584 +2020-06-24,63.81000,64.05000,62.33000,63.18000,54.43700,-1.94%,7161119 +2020-06-25,62.70000,64.20000,62.42000,64.02000,55.16000,1.33%,5680858 +2020-06-26,63.90000,64.12000,62.72000,63.45000,54.66900,-0.89%,7321000 +2020-06-29,64.00000,65.27000,63.86500,64.42000,55.50500,1.53%,7109127 +2020-06-30,64.71000,65.27000,63.96000,64.97000,55.97900,0.85%,7033989 +2020-07-01,64.97000,65.60000,64.49000,64.56000,55.62600,-0.63%,5011611 +2020-07-02,65.16000,65.80000,64.56000,64.70000,55.74600,0.22%,4695895 +2020-07-06,65.06000,65.40000,64.54000,64.93000,55.94400,0.36%,5305651 +2020-07-07,64.32000,64.57000,63.64000,63.92000,55.07400,-1.56%,5844599 +2020-07-08,63.80000,64.13000,62.43000,63.14000,54.40200,-1.22%,9396477 +2020-07-09,62.34000,62.74000,60.55000,61.28000,52.80000,-2.95%,10169103 +2020-07-10,61.40000,62.73000,61.00000,62.65000,53.98000,2.24%,9468786 +2020-07-13,62.67000,63.54000,62.37000,62.62000,53.95400,-0.05%,6741678 +2020-07-14,62.42000,63.90000,62.20000,63.70000,54.88500,1.72%,6560160 +2020-07-15,63.95000,64.63000,63.49000,64.58000,55.64300,1.38%,7167461 +2020-07-16,64.50000,65.36000,64.12000,64.99000,55.99600,0.63%,5780454 +2020-07-17,65.31000,65.63000,65.02000,65.36000,56.31500,0.57%,5120590 +2020-07-20,65.34000,65.47000,63.75000,63.91000,55.06600,-2.22%,5675769 +2020-07-21,63.88000,64.77000,63.55000,64.52000,55.59100,0.95%,5947421 +2020-07-22,64.11000,64.21000,63.12500,63.78000,55.38400,-1.15%,4835956 +2020-07-23,63.80000,64.34700,63.53000,63.79000,55.39300,0.02%,5138255 +2020-07-24,64.28000,64.99000,63.01000,63.34000,55.00200,-0.71%,6436801 +2020-07-27,62.86000,63.05500,62.11000,62.57000,54.33400,-1.22%,6993393 +2020-07-28,62.42000,63.50000,62.23000,63.27000,54.94100,1.12%,5593549 +2020-07-29,63.46000,64.58400,63.09000,64.22000,55.76600,1.50%,6376044 +2020-07-30,63.66000,64.14500,63.27500,64.00000,55.57500,-0.34%,4600770 +2020-07-31,63.79000,63.90000,62.29000,62.94000,54.65500,-1.66%,9200682 +2020-08-03,63.45000,64.17000,63.02000,63.86000,55.45400,1.46%,6137626 +2020-08-04,63.74000,65.41000,63.67000,64.98000,56.42600,1.75%,9482413 +2020-08-05,65.54000,65.60000,63.90000,64.40000,55.92300,-0.89%,12908895 +2020-08-06,64.55000,65.40000,63.92000,64.12000,55.68000,-0.43%,6644064 +2020-08-07,63.79000,64.97000,63.65000,64.96000,56.40900,1.31%,6115102 +2020-08-10,64.90000,65.96000,64.79000,65.71000,57.06000,1.15%,6516521 +2020-08-11,66.30000,67.17000,65.07000,65.26000,56.67000,-0.68%,6957495 +2020-08-12,65.83000,65.98000,64.61000,64.99000,56.43500,-0.41%,6867332 +2020-08-13,64.57000,64.97500,64.05000,64.70000,56.18300,-0.45%,6557999 +2020-08-14,64.28000,65.68000,64.09000,65.67000,57.02600,1.50%,4920509 +2020-08-17,65.85000,65.88000,64.88000,64.90000,56.35700,-1.17%,5598577 +2020-08-18,65.01000,65.55500,64.90000,65.18000,56.60000,0.43%,7119120 +2020-08-19,65.39000,65.71000,64.99000,65.28000,56.68700,0.15%,5069975 +2020-08-20,64.82000,64.93000,63.63500,63.72000,55.33200,-2.39%,6035360 +2020-08-21,63.70000,64.12000,63.43000,63.94000,55.52300,0.35%,4961718 +2020-08-24,64.01000,67.30000,63.41900,63.87000,55.46300,-0.11%,8360121 +2020-08-25,64.06000,64.17000,63.19000,63.47000,55.11500,-0.63%,4326130 +2020-08-26,63.12000,63.17000,61.89000,62.70000,54.44700,-1.21%,8198779 +2020-08-27,62.63000,63.61000,62.27000,63.39000,55.04600,1.10%,5074027 +2020-08-28,63.47000,63.63000,62.83000,63.21000,54.88900,-0.28%,5045042 +2020-08-31,62.46000,63.06000,62.11000,62.12000,53.94300,-1.72%,8171366 +2020-09-01,62.01000,62.04000,59.95000,60.28000,52.34500,-2.96%,12375668 +2020-09-02,60.30000,61.32000,60.18000,60.91000,52.89200,1.05%,15721255 +2020-09-03,61.38000,61.99000,60.03900,60.45000,52.49300,-0.76%,8928906 +2020-09-04,60.45000,60.80000,59.29000,60.24000,52.31000,-0.35%,8655172 +2020-09-08,60.43000,60.80500,59.28000,59.53000,51.69400,-1.18%,7801546 +2020-09-09,59.69000,60.14000,59.21000,59.53000,51.69400,,6259268 +2020-09-10,59.44000,59.64500,57.96000,58.00000,50.36500,-2.57%,10105431 +2020-09-11,58.13000,58.14000,57.06100,57.40000,49.84400,-1.03%,11597085 +2020-09-14,57.63000,58.21000,57.55000,57.97000,50.33900,0.99%,12955241 +2020-09-15,58.00000,58.61000,56.99000,57.00000,49.49700,-1.67%,10139240 +2020-09-16,57.20000,57.84500,56.10000,57.48000,49.91400,0.84%,15422691 +2020-09-17,57.10000,58.67500,56.82000,58.41000,50.72100,1.62%,12278651 +2020-09-18,58.51000,59.77000,57.88000,59.57000,51.72900,1.99%,13532251 +2020-09-21,58.85000,59.01000,57.96000,58.87000,51.12100,-1.18%,9784511 +2020-09-22,58.81000,59.22800,58.09000,58.14000,50.48700,-1.24%,6906419 +2020-09-23,58.16000,58.37500,57.36500,57.40000,49.84400,-1.27%,6725981 +2020-09-24,57.18000,57.60000,56.35000,56.71000,49.24500,-1.20%,6960880 +2020-09-25,56.31000,57.43000,56.11000,57.32000,49.77500,1.08%,4911411 +2020-09-28,57.60000,58.59500,57.60000,57.94000,50.31300,1.08%,5304882 +2020-09-29,57.95000,57.95000,57.05000,57.54000,49.96600,-0.69%,5784250 +2020-09-30,57.64000,59.09500,57.60000,58.40000,50.71300,1.49%,8156380 +2020-10-01,58.43000,58.67000,57.35500,57.84000,50.22600,-0.96%,7559198 +2020-10-02,57.09000,58.69000,56.92000,57.83000,50.21800,-0.02%,7143310 +2020-10-05,58.26000,58.97000,58.19000,58.95000,51.19000,1.94%,5168915 +2020-10-06,59.11000,59.51800,58.16000,58.23000,50.56500,-1.22%,5707955 +2020-10-07,58.60000,59.97900,58.56000,59.42000,51.59800,2.04%,6061370 +2020-10-08,59.63000,60.50000,59.32800,60.47000,52.51000,1.77%,4894071 +2020-10-09,60.80000,60.80000,59.21000,59.40000,51.58100,-1.77%,5698910 +2020-10-12,59.50000,60.22000,59.27200,59.72000,51.85900,0.54%,5806887 +2020-10-13,59.40000,59.95000,58.95000,59.12000,51.33800,-1.00%,5700153 +2020-10-14,58.94000,59.34000,58.44000,58.51000,50.80800,-1.03%,6193746 +2020-10-15,58.08000,59.33000,57.91000,59.32000,51.51100,1.38%,8208656 +2020-10-16,59.37000,59.86000,58.90000,59.59000,51.74600,0.46%,6822607 +2020-10-19,60.06000,60.44000,58.71000,58.78000,51.04300,-1.36%,6983876 +2020-10-20,59.04000,59.86500,58.46000,59.43000,51.60700,1.11%,7590649 +2020-10-21,58.62000,59.62000,58.61000,59.23000,51.86700,-0.34%,5385324 +2020-10-22,59.14000,59.52500,58.62400,59.48000,52.08600,0.42%,5724113 +2020-10-23,59.78000,60.60000,59.69000,60.25000,52.76100,1.29%,6810115 +2020-10-26,59.91000,59.98000,58.67000,59.56000,52.15600,-1.15%,7551482 +2020-10-27,59.12000,59.26400,58.11000,58.15000,50.92200,-2.37%,5415021 +2020-10-28,57.36000,57.94000,56.44000,56.57000,49.53800,-2.72%,10660215 +2020-10-29,56.46000,56.67000,55.36000,55.93000,48.97800,-1.13%,9757946 +2020-10-30,55.93000,56.30500,55.40000,56.09000,49.11800,0.29%,8665545 +2020-11-02,56.87000,58.23000,56.19000,58.08000,50.86000,3.55%,9437916 +2020-11-03,58.46000,60.08000,58.40000,59.45000,52.06000,2.36%,7153941 +2020-11-04,61.25000,61.96000,60.22500,60.37000,52.86600,1.55%,11190785 +2020-11-05,61.36000,62.61000,61.03000,61.41000,53.77600,1.72%,10069433 +2020-11-06,63.05000,67.33000,63.02000,64.95000,56.87600,5.76%,24526887 +2020-11-09,69.00000,69.63000,65.77500,67.53000,59.13600,3.97%,15696356 +2020-11-10,68.45000,70.65000,68.00000,70.23000,61.50000,4.00%,15038768 +2020-11-11,70.10000,71.01000,69.45000,69.51000,60.87000,-1.03%,9627953 +2020-11-12,69.00000,69.90000,68.44500,69.39000,60.76500,-0.17%,6069357 +2020-11-13,69.71000,71.18000,69.08000,71.00000,62.17400,2.32%,6727584 +2020-11-16,73.59000,74.06000,72.47000,73.47000,64.33700,3.48%,13265629 +2020-11-17,68.25000,68.72000,66.65000,67.14000,58.79400,-8.62%,34429660 +2020-11-18,67.50000,68.27000,66.29000,66.35000,58.10200,-1.18%,11674565 +2020-11-19,66.02000,66.49000,65.18000,66.06000,57.84800,-0.44%,11656374 +2020-11-20,65.90000,66.87000,65.82000,66.39000,58.13700,0.50%,8825118 +2020-11-23,66.87000,67.48000,66.40000,66.78000,58.47900,0.59%,5889126 +2020-11-24,67.26000,68.83000,66.73000,68.43000,59.92400,2.47%,8288322 +2020-11-25,68.33000,68.40000,67.08000,67.63000,59.22300,-1.17%,6789114 +2020-11-27,67.71000,68.16000,67.48000,67.87000,59.43300,0.35%,2803745 +2020-11-30,67.81000,68.08800,67.20000,67.79000,59.36300,-0.12%,8242633 +2020-12-01,68.39000,69.33000,67.35500,67.54000,59.14500,-0.37%,8226562 +2020-12-02,67.55000,70.29400,67.45000,69.63000,60.97500,3.09%,8138469 +2020-12-03,69.71000,72.63000,69.23000,72.52000,63.50500,4.15%,13270240 +2020-12-04,72.72000,74.52000,72.57000,74.50000,65.23900,2.73%,11964676 +2020-12-07,74.23000,74.64000,72.43000,73.63000,64.47700,-1.17%,6867975 +2020-12-08,72.73000,73.94000,72.62300,73.86000,64.67900,0.31%,6044156 +2020-12-09,74.38000,74.44000,72.86000,73.53000,64.39000,-0.45%,6825909 +2020-12-10,72.77000,73.16000,72.08000,72.21000,63.23400,-1.80%,6003142 +2020-12-11,72.00000,72.11000,70.65000,71.58000,62.68200,-0.87%,6515800 +2020-12-14,72.31000,72.33000,69.68200,69.72000,61.05400,-2.60%,7157555 +2020-12-15,70.08000,70.19000,68.80000,69.89000,61.20200,0.24%,7812787 +2020-12-16,69.15000,69.63000,68.35000,69.32000,60.70300,-0.82%,7380700 +2020-12-17,69.45000,69.89000,68.69000,69.59000,60.94000,0.39%,7497569 +2020-12-18,69.74000,69.79000,68.82000,69.55000,60.90500,-0.06%,12530490 +2020-12-21,68.70000,68.96000,67.96000,68.71000,60.16900,-1.21%,6988393 +2020-12-22,68.43000,68.55000,67.06000,67.22000,58.86400,-2.17%,5694732 +2020-12-23,67.53000,68.48000,67.49000,68.01000,59.55600,1.18%,4924123 +2020-12-24,68.17000,68.17000,67.48700,67.97000,59.52100,-0.06%,2117597 +2020-12-28,68.24000,68.99000,67.71500,68.08000,59.61700,0.16%,4785710 +2020-12-29,68.40000,69.31300,67.72000,67.90000,59.46000,-0.26%,4389801 +2020-12-30,68.08000,68.09000,67.43000,67.75000,59.32800,-0.22%,4967334 +2020-12-31,67.70000,68.41000,67.08000,68.30000,59.81000,0.81%,5386942 +2021-01-04,68.68000,70.29000,68.13000,69.99000,61.29000,2.47%,11367241 +2021-01-05,70.33000,71.02000,69.38000,70.46000,61.70200,0.67%,8012150 +2021-01-06,70.00000,73.03000,69.95000,72.56000,63.54000,2.98%,10142352 +2021-01-07,73.05000,74.42000,72.28000,73.99000,64.79300,1.97%,7962258 +2021-01-08,75.00000,76.33000,74.41600,74.86000,65.55500,1.18%,11254684 +2021-01-11,74.25000,76.48000,74.25000,76.07000,66.61400,1.62%,6678576 +2021-01-12,76.04000,77.23000,75.53500,76.26000,66.78100,0.25%,5601341 +2021-01-13,75.95000,76.12000,74.52000,74.92000,65.60700,-1.76%,6223766 +2021-01-14,75.00000,75.68000,74.34000,75.05000,65.72100,0.17%,5088112 +2021-01-15,75.02000,76.45000,74.85000,76.26000,66.78100,1.61%,8110331 +2021-01-19,77.00000,77.00000,75.30500,75.40000,66.02700,-1.13%,5918982 +2021-01-20,75.42000,75.46100,74.59000,75.25000,65.89600,-0.20%,4764352 +2021-01-21,74.70000,74.86000,73.54400,74.08000,65.30900,-1.55%,5033225 +2021-01-22,73.73000,74.30000,73.02200,74.12000,65.34500,0.05%,4183588 +2021-01-25,73.50000,73.53000,72.16000,73.21000,64.54200,-1.23%,7554762 +2021-01-26,73.37000,74.38000,73.28000,74.23000,65.44200,1.39%,4667577 +2021-01-27,73.53000,74.19000,72.19000,72.42000,63.84600,-2.44%,6279780 +2021-01-28,72.44000,73.79000,72.22000,72.61000,64.01300,0.26%,5019999 +2021-01-29,72.52000,73.30000,71.04000,71.65000,63.16700,-1.32%,6469460 +2021-02-01,72.08000,72.47000,71.34000,71.46000,63.00000,-0.27%,5156523 +2021-02-02,71.70000,72.64500,71.20000,71.83000,63.32600,0.52%,5525099 +2021-02-03,71.74000,73.67000,71.34000,73.24000,64.56900,1.96%,6128221 +2021-02-04,73.40000,74.04000,72.79000,73.00000,64.35700,-0.33%,8117511 +2021-02-05,73.23000,73.36400,71.93000,72.18000,63.63400,-1.12%,6421832 +2021-02-08,72.47000,72.99000,72.17000,72.98000,64.34000,1.11%,5826863 +2021-02-09,73.24000,74.14000,72.85000,73.49000,64.78900,0.70%,8063452 +2021-02-10,73.95000,74.16000,72.81000,73.83000,65.08900,0.46%,4715019 +2021-02-11,74.00000,74.08000,72.92000,73.60000,64.88600,-0.31%,4725502 +2021-02-12,73.57000,74.56000,73.54000,74.21000,65.42400,0.83%,5870585 +2021-02-16,75.27000,75.39400,70.18500,70.53000,62.18000,-4.96%,18932649 +2021-02-17,70.25000,72.85000,70.12000,72.71000,64.10200,3.09%,13221491 +2021-02-18,72.65000,72.97000,71.32000,71.52000,63.05200,-1.64%,7334086 +2021-02-19,71.40000,71.42000,70.29000,70.42000,62.08300,-1.54%,6530765 +2021-02-22,70.30000,70.64000,69.37300,70.48000,62.13600,0.09%,5882503 +2021-02-23,69.72000,70.80000,69.46000,69.64000,61.39500,-1.19%,8150567 +2021-02-24,69.89000,70.54000,69.39000,70.40000,62.06500,1.09%,5826060 +2021-02-25,69.98000,70.65000,69.16000,69.33000,61.12200,-1.52%,5222657 +2021-02-26,69.27000,69.32500,68.02000,68.13000,60.06400,-1.73%,9525793 +2021-03-01,68.42000,69.57000,68.26000,69.28000,61.07800,1.69%,5659548 +2021-03-02,69.49000,69.64000,68.87000,68.94000,60.77800,-0.49%,5251815 +2021-03-03,68.97000,69.51000,68.28000,69.03000,60.85700,0.13%,6192109 +2021-03-04,68.96000,70.04000,68.41500,69.17000,60.98100,0.20%,7396709 +2021-03-05,69.40000,70.95000,69.16000,70.63000,62.26800,2.11%,8295616 +2021-03-08,71.29000,72.54000,70.78000,71.73000,63.23800,1.56%,9007387 +2021-03-09,72.35000,73.05000,71.18000,71.23000,62.79700,-0.70%,8697300 +2021-03-10,71.71000,73.09000,71.13000,72.70000,64.09300,2.06%,7402180 +2021-03-11,72.95000,73.43000,72.32000,72.35000,63.78400,-0.48%,5536079 +2021-03-12,72.69000,74.05000,72.49800,73.92000,65.16800,2.17%,6286685 +2021-03-15,73.89000,75.21000,73.58000,74.97000,66.09400,1.42%,7141300 +2021-03-16,75.00000,75.25000,74.15000,75.07000,66.18200,0.13%,5756283 +2021-03-17,73.74000,74.39000,72.88000,74.01000,65.24800,-1.41%,7926712 +2021-03-18,74.01000,75.29000,73.81000,74.48000,65.66200,0.64%,6860922 +2021-03-19,74.50000,74.65000,73.17000,73.18000,64.51600,-1.75%,10426954 +2021-03-22,72.92000,73.57000,72.35000,73.47000,64.77200,0.40%,6819861 +2021-03-23,73.11000,73.44000,71.80000,71.90000,63.38800,-2.14%,7192349 +2021-03-24,72.12000,74.30000,71.70000,73.21000,64.54200,1.82%,7555533 +2021-03-25,73.25000,74.25000,72.29000,74.07000,65.30100,1.17%,5506788 +2021-03-26,74.36000,76.00000,74.12000,75.96000,66.96700,2.55%,9051172 +2021-03-29,75.70000,76.87000,75.51000,76.30000,67.26700,0.45%,6135842 +2021-03-30,76.17000,76.81000,75.73000,76.08000,67.07300,-0.29%,5733039 +2021-03-31,75.96000,76.17000,75.20000,75.23000,66.32300,-1.12%,6320526 +2021-04-01,75.23000,75.30000,73.91000,74.30000,65.50300,-1.24%,6965253 +2021-04-05,74.17000,75.40000,74.13000,75.04000,66.15600,1.00%,6063774 +2021-04-06,75.18000,75.18000,74.38000,74.62000,65.78500,-0.56%,6746488 +2021-04-07,74.87000,74.92000,74.14200,74.49000,65.67100,-0.17%,5137442 +2021-04-08,74.30000,74.36000,73.61000,73.79000,65.05400,-0.94%,5180145 +2021-04-09,74.00000,74.20000,73.59000,74.07000,65.30100,0.38%,4662725 +2021-04-12,74.33000,74.93000,74.25000,74.46000,65.64400,0.53%,4233352 +2021-04-13,74.06000,74.35000,73.30000,74.02000,65.25700,-0.59%,3934139 +2021-04-14,74.00000,75.18000,73.98000,75.08000,66.19100,1.43%,3968735 +2021-04-15,75.26000,76.00000,74.64000,75.78000,66.80800,0.93%,5037701 +2021-04-16,76.15000,76.20000,75.56000,75.88000,66.89600,0.13%,8513895 +2021-04-19,76.18000,76.72000,75.41000,75.75000,66.78200,-0.17%,6666894 +2021-04-20,75.73000,76.20000,75.34300,75.91000,66.92300,0.21%,7660774 +2021-04-21,76.22000,77.44000,76.14500,76.70000,67.61900,1.04%,6222796 +2021-04-22,76.31000,76.44000,75.24000,76.18000,67.60200,-0.68%,5641933 +2021-04-23,75.93000,76.42000,75.27000,76.05000,67.48600,-0.17%,4197578 +2021-04-26,76.20000,76.30000,75.60000,75.75000,67.22000,-0.39%,5617564 +2021-04-27,75.48000,75.70000,74.97000,75.11000,66.65200,-0.84%,3766710 +2021-04-28,75.41000,75.93000,75.22000,75.40000,66.90900,0.39%,3581214 +2021-04-29,75.79000,76.49000,75.67000,76.37000,67.77000,1.29%,5086320 +2021-04-30,76.44000,77.13000,76.23000,76.40000,67.79700,0.04%,6153353 +2021-05-03,77.00000,78.22000,76.70000,77.69000,68.94200,1.69%,9558601 +2021-05-04,79.00000,81.35000,78.75000,81.12000,71.98500,4.41%,19634135 +2021-05-05,81.50000,83.30000,80.42000,83.04000,73.68900,2.37%,15365700 +2021-05-06,82.64000,83.75000,81.76000,83.70000,74.27500,0.79%,9412633 +2021-05-07,83.92000,85.35000,83.71000,85.11000,75.52600,1.68%,8206262 +2021-05-10,85.61000,87.18000,85.43000,85.85000,76.18300,0.87%,7926724 +2021-05-11,85.53000,86.01000,84.05000,84.37000,74.86900,-1.72%,7935085 +2021-05-12,84.61000,85.33000,83.24000,83.38000,73.99100,-1.17%,6437325 +2021-05-13,83.61000,84.79000,83.12000,84.27000,74.78100,1.07%,4612538 +2021-05-14,84.63000,84.74000,84.01000,84.33000,74.83400,0.07%,5738824 +2021-05-17,84.11000,85.20000,84.11000,84.56000,75.03800,0.27%,4472886 +2021-05-18,86.47000,88.65000,85.97000,88.61000,78.63200,4.79%,17674503 +2021-05-19,88.50000,90.09000,87.67000,89.21000,79.16400,0.68%,20077265 +2021-05-20,89.22000,89.80000,88.36000,89.07000,79.04000,-0.16%,9058704 +2021-05-21,89.29000,90.20000,89.11000,89.81000,79.69700,0.83%,8361482 +2021-05-24,90.06000,90.61400,89.64000,89.71000,79.60800,-0.11%,5639717 +2021-05-25,89.71000,89.82000,88.61500,88.70000,78.71200,-1.13%,5895046 +2021-05-26,88.65000,88.90000,85.27000,87.32000,77.48700,-1.56%,14402288 +2021-05-27,87.78000,88.08000,86.12000,86.42000,76.68800,-1.03%,8985344 +2021-05-28,86.67500,87.30000,86.38000,86.44000,76.70600,0.02%,6810416 +2021-06-01,86.50000,86.57000,85.27000,85.87000,76.20000,-0.66%,6109826 +2021-06-02,86.32000,86.48000,85.71000,85.99000,76.30700,0.14%,4104955 +2021-06-03,85.99000,87.30000,85.66000,87.06000,77.25600,1.24%,4679873 +2021-06-04,87.06000,87.11000,86.20100,86.47000,76.73300,-0.68%,4606691 +2021-06-07,86.65000,87.13000,86.18500,86.33000,76.60900,-0.16%,3952413 +2021-06-08,86.06000,86.11500,85.12500,85.81000,76.14700,-0.60%,4270306 +2021-06-09,85.77000,86.25000,84.83200,84.95000,75.38400,-1.00%,5782545 +2021-06-10,85.51000,86.06000,85.29000,85.50000,75.87200,0.65%,4690429 +2021-06-11,85.85000,86.13000,85.23500,85.47000,75.84500,-0.04%,2698090 +2021-06-14,85.17000,85.19000,83.55500,84.62000,75.09100,-0.99%,5089818 +2021-06-15,85.16000,86.10500,84.48000,85.40000,75.78300,0.92%,5473306 +2021-06-16,85.50000,86.14000,84.66000,84.74000,75.19800,-0.77%,5666798 +2021-06-17,85.05000,85.09000,83.67000,84.23000,74.74500,-0.60%,4943130 +2021-06-18,83.52000,83.69000,82.33000,82.40000,73.12100,-2.17%,8800824 +2021-06-21,82.61000,84.23000,82.44000,84.02000,74.55900,1.97%,4531827 +2021-06-22,84.02000,84.36000,83.58000,83.81000,74.37200,-0.25%,3550609 +2021-06-23,83.79000,84.23000,83.26000,83.73000,74.30100,-0.10%,3396380 +2021-06-24,83.90000,83.99000,82.81000,83.77000,74.33700,0.05%,4867017 +2021-06-25,84.00000,84.75000,83.78000,84.08000,74.61200,0.37%,3743954 +2021-06-28,83.67000,84.23000,83.11000,84.12000,74.64700,0.05%,4194954 +2021-06-29,84.62000,85.13000,83.41000,83.49000,74.08800,-0.75%,4926776 +2021-06-30,83.26000,83.68000,82.84000,83.44000,74.04400,-0.06%,5038857 +2021-07-01,83.71000,83.73000,81.96000,82.22000,72.96100,-1.46%,9737613 +2021-07-02,82.16000,82.72000,81.46000,82.43000,73.14800,0.26%,5591475 +2021-07-06,82.13000,82.13000,80.25200,81.18000,72.03900,-1.52%,6544421 +2021-07-07,80.96000,82.37900,80.44000,81.34000,72.18100,0.20%,6878885 +2021-07-08,80.59000,80.87000,79.78000,80.22000,71.18700,-1.38%,5416963 +2021-07-09,80.91000,81.68000,80.87400,81.32000,72.16300,1.37%,3471901 +2021-07-12,80.89000,82.11000,80.43000,81.82000,72.60600,0.61%,4014359 +2021-07-13,82.01000,82.34000,81.51500,81.66000,72.46400,-0.20%,3083473 +2021-07-14,81.95000,82.68500,81.56000,82.42000,73.13900,0.93%,6308539 +2021-07-15,81.76000,82.37000,81.51000,82.07000,72.82800,-0.42%,3622577 +2021-07-16,82.18000,82.50500,81.43000,81.72000,72.51800,-0.43%,5462937 +2021-07-19,81.12000,81.55000,79.56000,80.67000,71.58600,-1.28%,5135329 +2021-07-20,80.89000,82.89000,80.80000,81.80000,72.58900,1.40%,6382501 +2021-07-21,82.44000,83.23000,82.05000,83.06000,73.70700,1.54%,6804483 +2021-07-22,82.71000,82.82000,81.93000,82.63000,73.76900,-0.52%,4675008 +2021-07-23,83.00000,83.62500,82.79000,83.27000,74.34000,0.77%,4090793 +2021-07-26,83.43000,84.28000,82.72000,82.87000,73.98300,-0.48%,4784393 +2021-07-27,82.55000,83.70000,82.31000,83.64000,74.67100,0.93%,4297986 +2021-07-28,83.63000,83.73000,82.50000,83.30000,74.36700,-0.41%,3282146 +2021-07-29,83.99000,84.15000,82.80000,83.06000,74.15300,-0.29%,4268328 +2021-07-30,82.96000,83.47000,82.13000,82.36000,73.52800,-0.84%,5996393 +2021-08-02,82.36000,82.92000,82.02000,82.41000,73.57300,0.06%,4678994 +2021-08-03,82.76000,84.17000,81.64000,84.00000,74.99200,1.93%,7620337 +2021-08-04,80.25000,83.20000,80.01000,81.55000,72.80500,-2.92%,14338447 +2021-08-05,81.36000,81.75000,79.33500,80.05000,71.46600,-1.84%,11322468 +2021-08-06,80.52000,81.73000,80.15000,81.25000,72.53700,1.50%,7020914 +2021-08-09,81.20000,81.91700,80.82000,81.65000,72.89400,0.49%,4570567 +2021-08-10,81.65000,83.31000,81.23300,83.24000,74.31400,1.95%,5908371 +2021-08-11,83.56000,85.15000,83.56000,84.95000,75.84000,2.05%,7758212 +2021-08-12,85.21000,85.50000,84.20000,85.14000,76.01000,0.22%,6540714 +2021-08-13,85.25000,85.49000,84.23000,84.36000,75.31300,-0.92%,3631539 +2021-08-16,84.27000,85.50000,83.87000,85.39000,76.23300,1.22%,4502804 +2021-08-17,85.12000,86.73000,85.05000,86.47000,77.19700,1.26%,6132620 +2021-08-18,86.29000,86.53000,84.53000,84.59000,75.51900,-2.17%,4501623 +2021-08-19,83.96000,84.93000,83.52500,84.23000,75.19700,-0.43%,5192152 +2021-08-20,84.10000,84.96500,83.73500,84.85000,75.75100,0.74%,3992674 +2021-08-23,85.39000,85.84000,84.51000,84.60000,75.52800,-0.29%,3708535 +2021-08-24,84.49000,84.51000,83.78000,83.81000,74.82200,-0.93%,3269899 +2021-08-25,83.58000,84.18500,82.96000,83.57000,74.60800,-0.29%,3158527 +2021-08-26,83.79000,83.79000,82.49000,83.03000,74.12600,-0.65%,3914435 +2021-08-27,83.32000,83.78000,83.04000,83.71000,74.73300,0.82%,3903215 +2021-08-30,83.94000,84.69000,83.41000,84.60000,75.52800,1.06%,5479986 +2021-08-31,84.77000,86.88000,84.61000,86.39000,77.12600,2.12%,8277338 +2021-09-01,86.10000,86.20500,83.89000,85.71000,76.51900,-0.79%,6689071 +2021-09-02,85.75000,87.50000,85.73000,86.96000,77.63500,1.46%,5223603 +2021-09-03,87.11000,87.79000,86.63000,87.47000,78.09000,0.59%,4937188 +2021-09-07,87.20000,87.40000,85.86000,86.58000,77.29500,-1.02%,4627405 +2021-09-08,86.34000,86.62000,85.29000,86.22000,76.97400,-0.42%,3553477 +2021-09-09,85.92000,86.03500,85.21000,85.41000,76.25100,-0.94%,4076636 +2021-09-10,85.80000,85.81000,83.36000,83.79000,74.80500,-1.90%,6454390 +2021-09-13,84.14000,85.19000,84.02000,84.51000,75.44700,0.86%,4495181 +2021-09-14,85.05000,85.07000,83.67500,83.89000,74.89400,-0.73%,3882746 +2021-09-15,83.86000,85.98000,83.66000,85.54000,76.36700,1.97%,6352625 +2021-09-16,85.98000,86.33000,84.57000,85.35000,76.19700,-0.22%,4169153 +2021-09-17,84.99000,85.83000,84.83500,85.51000,76.34000,0.19%,8733065 +2021-09-20,84.63000,85.45000,83.56500,84.58000,75.51000,-1.09%,5336971 +2021-09-21,84.95000,85.62000,83.84000,83.93000,74.93000,-0.77%,5052923 +2021-09-22,84.52000,84.88500,83.81000,83.86000,74.86700,-0.08%,3919477 +2021-09-23,84.14000,85.62000,83.87000,84.86000,75.76000,1.19%,3875823 +2021-09-24,84.99000,85.34000,84.50000,84.71000,75.62600,-0.18%,2888351 +2021-09-27,84.51000,86.44000,84.51000,85.74000,76.54500,1.22%,5255081 +2021-09-28,85.65000,86.33500,85.24000,85.66000,76.47400,-0.09%,6257751 +2021-09-29,85.53000,87.25200,85.44000,86.79000,77.48300,1.32%,4827012 +2021-09-30,87.10000,87.53000,84.79000,84.86000,75.76000,-2.22%,6027184 +2021-10-01,84.80000,84.90500,82.36000,84.07000,75.05500,-0.93%,6888529 +2021-10-04,84.00000,85.47000,83.11000,83.81000,74.82200,-0.31%,4768064 +2021-10-05,83.97000,84.88500,83.48000,83.64000,74.67100,-0.20%,4848783 +2021-10-06,83.00000,83.45000,81.78000,83.15000,74.23300,-0.59%,5205254 +2021-10-07,83.36000,84.66000,83.36000,84.20000,75.17100,1.26%,4261959 +2021-10-08,84.50000,84.74000,83.86000,84.37000,75.32200,0.20%,2990686 +2021-10-11,84.62000,85.32000,84.03000,84.28000,75.24200,-0.11%,3283373 +2021-10-12,84.27000,84.67000,83.56000,83.79000,74.80500,-0.58%,2916173 +2021-10-13,83.58000,83.61000,82.20000,83.16000,74.24200,-0.75%,4262205 +2021-10-14,84.34000,85.45000,82.92000,84.56000,75.49200,1.68%,7284590 +2021-10-15,85.03000,86.29000,84.94000,85.84000,76.63500,1.51%,5449036 +2021-10-18,85.75000,85.75000,84.11500,84.48000,75.42100,-1.58%,4822106 +2021-10-19,84.97000,85.30500,84.62000,84.89000,75.78700,0.49%,3833023 +2021-10-20,85.10000,86.83000,85.00000,86.55000,77.26900,1.96%,5023253 +2021-10-21,85.84000,86.89000,85.71000,86.86000,77.99200,0.36%,5347274 +2021-10-22,86.48000,87.59000,86.24400,87.52000,78.58400,0.76%,5035902 +2021-10-25,87.72000,88.00000,87.02000,87.68000,78.72800,0.18%,5774073 +2021-10-26,87.99000,88.63500,86.59000,88.32000,79.30300,0.73%,6215333 +2021-10-27,88.53000,88.78000,87.70000,88.09000,79.09600,-0.26%,5211497 +2021-10-28,88.40000,88.84000,87.90000,88.62000,79.57200,0.60%,4394890 +2021-10-29,88.27000,89.53000,88.06000,89.28000,80.16500,0.74%,5335605 +2021-11-01,89.77000,91.12000,89.58000,90.65000,81.39500,1.53%,7591549 +2021-11-02,90.92000,91.45100,90.18000,91.15000,81.84400,0.55%,6921124 +2021-11-03,92.51000,96.57000,92.20000,96.34000,86.50400,5.69%,16937994 +2021-11-04,96.28000,96.30000,94.03500,94.49000,84.84300,-1.92%,7417787 +2021-11-05,94.68000,95.88000,93.00000,93.78000,84.20500,-0.75%,7437309 +2021-11-08,94.00000,94.59000,93.42000,93.76000,84.18700,-0.02%,3982095 +2021-11-09,93.88000,93.97000,92.56000,92.76000,83.28900,-1.07%,4287602 +2021-11-10,93.29000,94.40000,92.42000,92.96000,83.46900,0.22%,4966410 +2021-11-11,92.68000,94.53000,92.54000,94.21000,84.59100,1.34%,4273335 +2021-11-12,94.58000,95.34000,93.35000,94.02000,84.42100,-0.20%,3778048 +2021-11-15,94.11000,94.30000,93.43000,93.49000,83.94500,-0.56%,3602100 +2021-11-16,93.93000,94.17000,92.82000,92.89000,83.40600,-0.64%,4038623 +2021-11-17,92.63000,93.06100,92.08000,92.73000,83.26200,-0.17%,3878425 +2021-11-18,93.06000,95.68000,92.74000,95.34000,85.60600,2.81%,8621773 +2021-11-19,95.06000,95.06000,92.32000,93.16000,83.64900,-2.29%,6446434 +2021-11-22,93.10000,94.45500,92.95000,92.99000,83.49600,-0.18%,4335603 +2021-11-23,93.11000,94.45000,92.20000,93.64000,84.07900,0.70%,6626536 +2021-11-24,93.27000,93.84000,92.22000,92.65000,83.19100,-1.06%,6109424 +2021-11-26,91.47000,92.25000,90.90000,91.52000,82.17600,-1.22%,4240998 +2021-11-29,91.99000,92.71800,91.08600,92.02000,82.62500,0.55%,5215577 +2021-11-30,91.27000,91.66000,88.91000,89.06000,79.96700,-3.22%,9051659 +2021-12-01,90.18000,91.06000,88.77000,88.78000,79.71600,-0.31%,6224384 +2021-12-02,89.13000,91.18000,88.81000,89.99000,80.80200,1.36%,5992663 +2021-12-03,90.64000,91.59000,90.11000,90.87000,81.59200,0.98%,5660427 +2021-12-06,91.63000,93.44000,91.59000,92.65000,83.19100,1.96%,6039358 +2021-12-07,93.01000,93.45000,92.64000,92.93000,83.44200,0.30%,3965653 +2021-12-08,93.33000,94.28500,92.49000,93.10000,83.59500,0.18%,5767935 +2021-12-09,94.85000,97.76700,94.19000,97.31000,87.37500,4.52%,14096769 +2021-12-10,97.70000,99.13000,97.05000,98.86000,88.76700,1.59%,9217317 +2021-12-13,98.98000,99.33000,97.92000,98.90000,88.80200,0.04%,4986106 +2021-12-14,99.47000,100.97000,98.63000,98.78000,88.69500,-0.12%,6282749 +2021-12-15,98.78000,100.64000,98.34000,100.55000,90.28400,1.79%,7052655 +2021-12-16,100.52000,102.22100,100.24000,101.22000,90.88600,0.67%,7360847 +2021-12-17,101.38000,101.64000,99.29000,100.36000,90.11300,-0.85%,9412932 +2021-12-20,99.91000,100.47000,98.64000,100.32000,90.07700,-0.04%,5233155 +2021-12-21,100.79000,101.43500,100.42000,100.79000,90.49900,0.47%,5040324 +2021-12-22,100.76000,101.32000,100.03000,100.90000,90.59800,0.11%,4318370 +2021-12-23,101.07000,101.87000,101.07000,101.31000,90.96600,0.41%,3111211 +2021-12-27,101.76000,102.42000,101.56000,102.40000,91.94500,1.08%,2597143 +2021-12-28,102.50000,103.25000,102.36000,102.77000,92.27700,0.36%,2732459 +2021-12-29,103.10000,103.84000,103.03000,103.70000,93.11200,0.90%,2782690 +2021-12-30,103.99000,104.56000,103.45000,103.68000,93.09400,-0.02%,2484575 +2021-12-31,103.48000,103.76000,103.13000,103.16000,92.62800,-0.50%,3250650 +2022-01-03,102.81000,104.34000,102.30000,104.16000,93.52500,0.97%,4951868 +2022-01-04,104.45000,105.44000,103.80000,104.29000,93.64200,0.12%,6090020 +2022-01-05,104.32000,106.50000,104.32000,105.81000,95.00700,1.46%,6957452 +2022-01-06,105.37000,105.73500,102.41000,102.59000,92.11600,-3.04%,9847594 +2022-01-07,102.45000,104.79000,101.33000,104.19000,93.55200,1.56%,6862180 +2022-01-10,104.21000,105.22000,103.19000,105.06000,94.33400,0.84%,6105477 +2022-01-11,106.07000,107.26000,105.26000,106.04000,95.21300,0.93%,8392706 +2022-01-12,105.47000,106.45000,105.09000,105.78000,94.98000,-0.25%,4933767 +2022-01-13,105.25000,105.97000,104.17500,105.34000,94.58500,-0.42%,6511038 +2022-01-14,105.71000,106.47000,105.03000,106.22000,95.37500,0.84%,6706664 +2022-01-18,105.80000,106.14000,104.02000,104.51000,93.84000,-1.61%,7944004 +2022-01-19,104.95000,105.76000,103.42000,103.45000,92.88800,-1.01%,6631837 +2022-01-20,102.66000,103.89000,102.24000,102.39000,92.43000,-1.02%,6694665 +2022-01-21,102.93000,103.42000,101.00000,101.56000,91.68100,-0.81%,7822766 +2022-01-24,100.90000,104.07000,99.69000,103.51000,93.44100,1.92%,13770622 +2022-01-25,102.47000,103.41000,100.90000,103.10000,93.07100,-0.40%,7472319 +2022-01-26,103.60000,105.32000,103.24000,104.86000,94.66000,1.71%,10827916 +2022-01-27,105.38000,107.61000,105.00000,106.79000,96.40200,1.84%,12386028 +2022-01-28,106.67500,109.34000,106.16000,109.27000,98.64100,2.32%,10339518 +2022-01-31,108.22000,108.50000,105.43000,106.51000,96.14900,-2.53%,8540096 +2022-02-01,106.27000,107.18000,105.21000,106.27000,95.93300,-0.23%,7040165 +2022-02-02,105.82000,109.07000,105.63000,108.90000,98.30700,2.47%,8771778 +2022-02-03,109.95000,110.15000,108.22000,108.72000,98.14400,-0.17%,6612956 +2022-02-04,107.58000,109.52000,107.15000,108.49000,97.93700,-0.21%,5473000 +2022-02-07,108.99000,109.82000,107.91000,109.41000,98.76700,0.85%,5450512 +2022-02-08,108.89000,111.25000,108.88000,110.83000,100.04900,1.30%,7793373 +2022-02-09,106.46000,108.27000,104.12000,104.79000,94.59700,-5.45%,15269816 +2022-02-10,104.60000,106.64000,104.46000,105.32000,95.07500,0.51%,8605711 +2022-02-11,105.49000,106.14000,104.08000,104.24000,94.10000,-1.03%,5923053 +2022-02-14,104.07000,104.15000,102.03000,103.00000,92.98100,-1.19%,7663408 +2022-02-15,103.86000,104.52000,102.53000,102.97000,92.95400,-0.03%,4442985 +2022-02-16,103.05000,104.24000,102.83000,103.94000,93.82900,0.94%,5624043 +2022-02-17,103.65000,103.94000,102.06000,102.30000,92.34900,-1.58%,4635556 +2022-02-18,102.55000,102.99000,101.22000,102.13000,92.19500,-0.17%,4850747 +2022-02-22,102.16000,102.78000,101.03000,101.92000,92.00600,-0.21%,4627127 +2022-02-23,102.54000,103.48000,101.97000,102.24000,92.29500,0.31%,4947687 +2022-02-24,100.26000,100.95000,98.46000,100.77000,90.96800,-1.44%,7055518 +2022-02-25,101.40000,104.86000,101.19000,104.30000,94.15400,3.50%,6573395 +2022-02-28,101.29000,103.73000,101.29000,103.65000,93.56700,-0.62%,6678141 +2022-03-01,103.21000,103.50000,100.96000,102.05000,92.12300,-1.54%,5643053 +2022-03-02,103.01000,105.03000,101.95000,104.43000,94.27200,2.33%,5031794 +2022-03-03,104.49000,105.70500,103.48000,104.54000,94.37100,0.11%,5741927 +2022-03-04,102.71000,105.28000,102.07200,105.19000,94.95800,0.62%,5347945 +2022-03-07,104.49000,106.81000,103.74000,104.56000,94.38900,-0.60%,6424192 +2022-03-08,105.07000,105.87000,102.24500,102.36000,92.40300,-2.10%,6801050 +2022-03-09,104.54000,104.93400,102.37000,103.60000,93.52200,1.21%,4937009 +2022-03-10,103.10000,104.26000,102.57000,104.08000,93.95600,0.46%,3595063 +2022-03-11,104.17000,105.18000,103.39000,103.47000,93.40500,-0.59%,4799006 +2022-03-14,103.93000,104.59000,101.09000,104.49000,94.32600,0.99%,5750436 +2022-03-15,105.00000,107.44700,104.59000,106.98000,96.57300,2.38%,6845078 +2022-03-16,107.00000,107.32200,105.50000,107.11000,96.69100,0.12%,5183029 +2022-03-17,106.65000,108.64000,105.71500,108.56000,98.00000,1.35%,5583149 +2022-03-18,108.50000,108.62000,106.55000,107.30000,96.86200,-1.16%,6771085 +2022-03-21,107.78000,109.69000,106.87000,107.39000,96.94400,0.08%,4665185 +2022-03-22,108.00000,108.20000,106.33000,107.23000,96.79900,-0.15%,3305237 +2022-03-23,107.48000,107.77000,106.15000,106.20000,95.86900,-0.96%,3182484 +2022-03-24,106.40000,108.07000,106.06000,108.05000,97.53900,1.74%,3618148 +2022-03-25,107.75000,108.86500,107.34000,108.56000,98.00000,0.47%,3763059 +2022-03-28,108.00000,108.25000,106.92000,108.04000,97.53000,-0.48%,3774593 +2022-03-29,106.79000,107.29000,103.91000,104.68000,94.49700,-3.11%,8510748 +2022-03-30,104.10000,105.36000,102.32000,103.55000,93.47700,-1.08%,7971590 +2022-03-31,102.00000,102.77000,101.18000,101.21000,91.36500,-2.26%,8521110 +2022-04-01,101.21000,102.19000,100.30000,101.09000,91.25600,-0.12%,6344493 +2022-04-04,100.49000,100.54000,98.66000,100.00000,90.27200,-1.08%,6958888 +2022-04-05,99.34000,101.28000,99.18000,99.46000,89.78500,-0.54%,7057903 +2022-04-06,99.97000,102.28700,99.69000,102.06000,92.13200,2.61%,6590236 +2022-04-07,101.96000,103.99000,101.27000,103.61000,93.53100,1.52%,5731750 +2022-04-08,104.40000,107.52000,103.56000,106.61000,96.23900,2.90%,7756111 +2022-04-11,106.36000,107.73000,104.17000,104.45000,94.29000,-2.03%,6368583 +2022-04-12,104.40000,105.03000,103.76000,104.64000,94.46100,0.18%,4127874 +2022-04-13,104.40000,105.80000,103.19900,104.98000,94.76800,0.32%,3768382 +2022-04-14,105.31000,105.75000,103.61000,103.68000,93.59400,-1.24%,5134829 +2022-04-18,103.38000,104.49000,102.98000,103.42000,93.36000,-0.25%,3003414 +2022-04-19,103.60000,104.41000,102.95000,103.86000,93.75700,0.43%,3615255 +2022-04-20,104.90000,107.60000,104.58000,106.64000,96.26700,2.68%,5579465 +2022-04-21,106.10000,106.40000,104.87000,105.18000,95.44500,-1.37%,3386071 +2022-04-22,104.27000,104.30500,101.57000,101.68000,92.26900,-3.33%,5779233 +2022-04-25,101.84000,102.39000,99.20600,101.77000,92.35100,0.09%,4957541 +2022-04-26,101.11000,102.91000,101.03700,101.43000,92.04200,-0.33%,3919640 +2022-04-27,101.21000,102.33000,99.74000,100.85000,91.51600,-0.57%,4730844 +2022-04-28,101.74000,102.60000,100.37000,100.85000,91.51600,,5909498 +2022-04-29,100.28000,100.44000,95.89000,96.13000,87.23300,-4.68%,8778344 +2022-05-02,96.45000,97.31500,95.02000,96.50000,87.56800,0.38%,6520223 +2022-05-03,97.11000,97.73000,95.93000,95.98000,87.09700,-0.54%,5894367 +2022-05-04,96.78000,101.21000,95.53000,100.57000,91.26200,4.78%,9199166 +2022-05-05,100.61000,100.61000,96.50000,97.73000,88.68500,-2.82%,8236317 +2022-05-06,97.31000,100.93000,97.19000,100.69000,91.37100,3.03%,8220432 +2022-05-09,99.58000,100.15000,98.37000,98.86000,89.71000,-1.82%,7147249 +2022-05-10,99.41000,100.10000,97.72000,98.16000,89.07500,-0.71%,5221764 +2022-05-11,98.24000,99.87000,97.88000,97.99000,88.92100,-0.17%,4667334 +2022-05-12,97.44000,98.26000,96.29000,98.25000,89.15600,0.27%,4919434 +2022-05-13,98.41000,98.62000,96.58000,97.48000,88.45800,-0.78%,4502423 +2022-05-16,98.00000,99.35000,97.08000,98.55000,89.42900,1.10%,3438728 +2022-05-17,98.89000,99.53000,97.92000,99.38000,90.18200,0.84%,4160270 +2022-05-18,98.43000,98.43000,92.93000,94.02000,85.31800,-5.39%,8246778 +2022-05-19,93.03000,93.68000,91.47000,93.14000,84.51900,-0.94%,7000034 +2022-05-20,93.28000,95.22500,92.74000,94.93000,86.14400,1.92%,5194154 +2022-05-23,96.00000,97.07000,94.98000,95.57000,86.72500,0.67%,6136260 +2022-05-24,96.10000,97.00500,94.79000,96.45000,87.52300,0.92%,3959217 +2022-05-25,97.05000,98.04000,96.53000,97.15000,88.15800,0.73%,3603707 +2022-05-26,97.84000,98.87000,97.63000,97.80000,88.74800,0.67%,4779113 +2022-05-27,96.45000,98.10000,95.76000,98.05000,88.97500,0.26%,4318012 +2022-05-31,97.50000,98.16000,96.42000,96.75000,87.79500,-1.33%,9286834 +2022-06-01,97.38000,97.77000,95.16500,96.54000,87.60500,-0.22%,4410489 +2022-06-02,96.62000,97.28000,94.53000,97.23000,88.23100,0.71%,4175680 +2022-06-03,96.92000,97.14000,94.71000,94.90000,86.11700,-2.40%,4312796 +2022-06-06,95.31000,96.31000,94.61000,95.72000,86.86100,0.86%,3925135 +2022-06-07,94.67000,96.14000,94.21000,95.92000,87.04200,0.21%,4852494 +2022-06-08,95.27000,95.29000,93.50000,93.88000,85.19100,-2.13%,3778292 +2022-06-09,93.83000,94.67000,92.72000,92.74000,84.15600,-1.21%,4154208 +2022-06-10,91.52000,94.01000,91.35000,93.17000,84.54700,0.46%,4488742 +2022-06-13,91.68000,92.89000,90.44000,90.89000,82.47800,-2.45%,4757090 +2022-06-14,91.10000,91.95000,89.95000,90.64000,82.25100,-0.28%,4789090 +2022-06-15,90.91000,92.24000,90.14000,91.45000,82.98600,0.89%,4177149 +2022-06-16,90.04000,90.60000,89.09000,89.85000,81.53400,-1.75%,5914350 +2022-06-17,90.25000,91.08300,88.42000,88.66000,80.45400,-1.32%,8393818 +2022-06-21,90.44000,91.74000,89.39000,91.08000,82.65000,2.73%,4998538 +2022-06-22,90.62000,92.88000,90.30000,91.29000,82.84100,0.23%,4658669 +2022-06-23,91.52000,92.96500,91.31000,92.37000,83.82100,1.18%,4665503 +2022-06-24,93.04000,94.78000,92.31000,94.52000,85.77200,2.33%,6106376 +2022-06-27,94.50000,94.99000,94.10000,94.54000,85.79000,0.02%,4687230 +2022-06-28,94.93000,95.95000,92.94400,93.20000,84.57400,-1.42%,4900233 +2022-06-29,93.49000,94.25000,93.11000,93.35000,84.71000,0.16%,3562364 +2022-06-30,92.78000,93.36000,92.00000,92.66000,84.08400,-0.74%,6336224 +2022-07-01,92.81000,94.10000,91.55000,93.94000,85.24500,1.38%,5215267 +2022-07-05,92.81000,93.20000,90.58500,92.53000,83.96600,-1.50%,4763717 +2022-07-06,92.31000,93.81600,92.25000,93.19000,84.56500,0.71%,3146103 +2022-07-07,93.67000,94.45500,93.31000,93.73000,85.05500,0.58%,3536403 +2022-07-08,93.68000,95.40500,93.60000,94.18000,85.46300,0.48%,3464974 +2022-07-11,93.71000,95.36000,93.71000,94.71000,85.94400,0.56%,3256206 +2022-07-12,94.41000,96.34000,94.26000,94.98000,86.18900,0.29%,5602013 +2022-07-13,94.14000,94.89000,93.07000,93.45000,84.80100,-1.61%,3840386 +2022-07-14,91.62000,92.98000,90.99000,92.83000,84.23800,-0.66%,3715491 +2022-07-15,94.31000,95.82000,93.69400,95.37000,86.54300,2.74%,4310995 +2022-07-18,95.68000,95.68000,93.99000,94.29000,85.56300,-1.13%,4894650 +2022-07-19,95.38000,97.13000,95.21000,96.79000,87.83200,2.65%,6729492 +2022-07-20,96.40000,96.51000,94.35000,95.15000,86.34300,-1.69%,4152624 +2022-07-21,92.52000,93.45500,92.00000,93.19000,85.06400,-2.06%,6982197 +2022-07-22,94.13000,94.43000,93.19000,94.06000,85.85800,0.93%,4484610 +2022-07-25,94.28000,95.72000,94.14000,94.49000,86.25100,0.46%,4753164 +2022-07-26,94.58000,95.60000,94.51500,95.31000,86.99900,0.87%,4423819 +2022-07-27,95.19000,96.22000,94.17000,95.87000,87.51000,0.59%,3143863 +2022-07-28,95.75000,96.19000,94.60000,95.53000,87.20000,-0.35%,4807497 +2022-07-29,95.69000,96.10000,95.17000,95.68000,87.33700,0.16%,5735566 +2022-08-01,95.00000,96.55600,94.83500,96.02000,87.64700,0.36%,4003874 +2022-08-02,96.21000,96.52000,95.10000,95.37000,87.05400,-0.68%,4110454 +2022-08-03,98.05000,101.88000,97.72000,101.38000,92.54000,6.30%,11671784 +2022-08-04,102.16000,104.41000,101.72000,101.87000,92.98700,0.48%,7502929 +2022-08-05,101.51000,103.55000,101.51000,102.26000,93.34300,0.38%,4285449 +2022-08-08,102.30000,102.75500,101.54000,102.00000,93.10600,-0.25%,4191437 +2022-08-09,102.88000,104.34000,102.44000,103.69000,94.64800,1.66%,5128845 +2022-08-10,104.53000,104.56000,103.47000,104.05000,94.97700,0.35%,4203355 +2022-08-11,103.92000,105.48000,103.85000,104.25000,95.15900,0.19%,4005293 +2022-08-12,105.00000,106.87000,104.87500,106.39000,97.11300,2.05%,5064373 +2022-08-15,105.99000,106.68000,104.89200,106.27000,97.00300,-0.11%,2892720 +2022-08-16,106.23000,107.26000,106.02000,106.43000,97.14900,0.15%,3398422 +2022-08-17,105.52000,106.51000,104.77500,104.92000,95.77100,-1.42%,3865928 +2022-08-18,104.68000,104.89000,102.73000,103.64000,94.60300,-1.22%,6176775 +2022-08-19,103.71000,104.62000,102.92000,104.05000,94.97700,0.40%,5114349 +2022-08-22,103.07000,103.50000,101.62000,102.34000,93.41600,-1.64%,5102850 +2022-08-23,101.96000,101.96000,100.96700,101.13000,92.31200,-1.18%,2909312 +2022-08-24,100.75000,101.39500,100.21000,101.28000,92.44800,0.15%,5140269 +2022-08-25,101.16000,102.18000,100.62000,102.15000,93.24300,0.86%,3942559 +2022-08-26,102.20000,102.50000,99.98000,100.06000,91.33500,-2.05%,2853188 +2022-08-29,99.48000,100.91000,98.91000,100.33000,91.58100,0.27%,2996170 +2022-08-30,100.30000,100.54000,98.55000,98.80000,90.18500,-1.52%,4896718 +2022-08-31,99.02000,99.81000,98.09000,98.15000,89.59100,-0.66%,6145799 +2022-09-01,98.00000,99.98000,97.75000,99.93000,91.21600,1.81%,3986976 +2022-09-02,100.15000,101.32000,99.02500,99.44000,90.76900,-0.49%,5535518 +2022-09-06,99.73000,100.06500,97.78000,98.73000,90.12100,-0.71%,5803730 +2022-09-07,98.53000,101.11000,98.50000,100.68000,91.90100,1.98%,4683780 +2022-09-08,100.50000,102.37000,100.08000,102.26000,93.34300,1.57%,5445507 +2022-09-09,102.50000,102.85000,101.93400,102.15000,93.24300,-0.11%,3888612 +2022-09-12,102.63000,103.59000,102.39000,103.04000,94.05500,0.87%,3709300 +2022-09-13,101.99000,102.65000,100.19000,100.45000,91.69100,-2.51%,3501234 +2022-09-14,101.06000,101.78700,100.20000,101.05000,92.23900,0.60%,4685998 +2022-09-15,102.12000,103.42000,101.84000,102.31000,93.38900,1.25%,5556504 +2022-09-16,102.14000,102.46000,100.98000,102.06000,93.16000,-0.24%,8611664 +2022-09-19,101.06000,102.17000,100.30100,102.11000,93.20600,0.05%,4100598 +2022-09-20,101.47000,101.99000,100.33000,101.34000,92.50300,-0.75%,3861986 +2022-09-21,101.94000,102.96000,99.75000,99.77000,91.07000,-1.55%,3770570 +2022-09-22,99.80000,100.93000,98.92000,99.83000,91.12500,0.06%,4187997 +2022-09-23,99.48000,99.55000,96.95500,98.35000,89.77400,-1.48%,4647029 +2022-09-26,97.59000,98.35000,96.86000,97.74000,89.21700,-0.62%,5106764 +2022-09-27,98.10000,99.31000,96.87000,97.21000,88.73300,-0.54%,4606645 +2022-09-28,98.05000,98.82000,96.90000,98.16000,89.60100,0.98%,4303372 +2022-09-29,98.01000,98.20500,96.11000,96.98000,88.52300,-1.20%,5185194 +2022-09-30,97.01000,97.84000,95.27000,95.37000,87.05400,-1.66%,5394985 +2022-10-03,95.98000,98.16500,95.37000,97.76000,89.23500,2.51%,3935939 +2022-10-04,98.19000,100.63000,97.58000,100.52000,91.75500,2.82%,5598615 +2022-10-05,100.04000,101.08000,99.34000,100.45000,91.69100,-0.07%,3220762 +2022-10-06,99.99000,100.16200,98.39000,98.58000,89.98400,-1.86%,4171043 +2022-10-07,93.18000,94.00000,87.13000,88.25000,80.55500,-10.48%,19715136 +2022-10-10,87.71000,89.96200,87.21000,88.25000,80.55500,,7429848 +2022-10-11,87.74000,89.70000,86.74000,88.50000,80.78300,0.28%,6898128 +2022-10-12,88.74000,89.57000,87.80000,87.84000,80.18000,-0.75%,4926520 +2022-10-13,86.48000,90.53000,86.28000,90.10000,82.24300,2.57%,6056264 +2022-10-14,90.85000,90.95000,89.13000,89.30000,81.51300,-0.89%,5475781 +2022-10-17,89.99000,91.09000,89.66000,90.89000,82.96400,1.78%,5493899 +2022-10-18,92.25000,92.81000,90.87000,91.94000,83.92300,1.16%,5658957 +2022-10-19,91.90000,92.72000,91.11000,91.66000,83.66700,-0.30%,4004572 +2022-10-20,91.46000,92.06000,90.65000,90.99000,83.55800,-0.73%,4798675 +2022-10-21,90.84000,93.16000,90.04000,92.72000,85.14600,1.90%,4919269 +2022-10-24,93.91000,95.39500,93.73000,94.80000,87.05700,2.24%,7183633 +2022-10-25,91.13000,92.72000,90.76000,92.22000,84.68700,-2.72%,13822373 +2022-10-26,93.16000,93.97000,92.72000,92.73000,85.15600,0.55%,7619696 +2022-10-27,93.00000,93.79000,92.52000,92.70000,85.12800,-0.03%,5610816 +2022-10-28,92.92000,94.73000,92.52000,94.19000,86.49600,1.61%,6761634 +2022-10-31,93.74000,95.88000,92.87000,94.70000,86.96500,0.54%,7401399 +2022-11-01,94.61000,95.10500,93.52000,94.62000,86.89100,-0.08%,7009014 +2022-11-02,96.51000,99.44000,96.00000,96.80000,88.89300,2.30%,15502826 +2022-11-03,96.25000,98.46000,95.24000,97.80000,89.81200,1.03%,8406352 +2022-11-04,98.59000,99.85000,97.77500,99.56000,91.42800,1.80%,9416007 +2022-11-07,99.40000,101.43500,99.33000,101.18000,92.91500,1.63%,5595461 +2022-11-08,101.40000,102.77000,101.00000,101.65000,93.34700,0.46%,5650035 +2022-11-09,101.65000,101.97000,99.45000,99.56000,91.42800,-2.06%,5047327 +2022-11-10,101.88000,101.89000,98.37000,99.91000,91.74900,0.35%,6308088 +2022-11-11,99.75000,99.96500,95.05000,97.55000,89.58200,-2.36%,9175074 +2022-11-14,97.88000,98.86000,97.14000,97.17000,89.23300,-0.39%,5018625 +2022-11-15,97.80000,98.67000,97.15500,97.73000,89.74700,0.58%,6569448 +2022-11-16,97.87000,98.96000,95.82500,96.10000,88.25000,-1.67%,6939993 +2022-11-17,95.73000,96.40000,94.74000,94.93000,87.17600,-1.22%,6433020 +2022-11-18,95.60000,97.49000,95.60000,97.35000,89.39800,2.55%,7294169 +2022-11-21,97.25000,98.27000,97.25000,97.89000,89.89400,0.55%,4842315 +2022-11-22,99.05000,99.88300,98.55000,99.51000,91.38200,1.65%,4904561 +2022-11-23,99.77000,100.61000,99.70000,100.06000,91.88700,0.55%,3359618 +2022-11-25,100.61000,101.55000,100.19000,101.26000,92.98900,1.20%,2464847 +2022-11-28,100.71000,102.10000,100.07000,100.41000,92.20800,-0.84%,4585302 +2022-11-29,100.19000,101.09000,100.11000,100.88000,92.64000,0.47%,3428888 +2022-11-30,100.46000,102.03000,99.80000,101.88000,93.55800,0.99%,7858188 +2022-12-01,102.19000,102.60000,100.96000,101.65000,93.34700,-0.23%,5047696 +2022-12-02,101.17000,102.75000,101.09000,102.58000,94.20100,0.91%,4479111 +2022-12-05,101.88000,102.84000,101.72000,102.01000,93.67800,-0.56%,3645333 +2022-12-06,101.84000,102.72000,100.54000,101.19000,92.92500,-0.80%,4060205 +2022-12-07,101.36000,102.33500,101.34500,102.28000,93.92600,1.08%,4824540 +2022-12-08,102.50000,103.80000,102.28000,102.53000,94.15500,0.24%,4063563 +2022-12-09,102.17000,102.69000,101.53000,101.65000,93.34700,-0.86%,4383004 +2022-12-12,101.66000,103.79000,101.66000,103.79000,95.31200,2.11%,4724408 +2022-12-13,104.60000,104.83000,100.79000,101.19000,92.92500,-2.51%,6061805 +2022-12-14,101.38000,101.88000,99.51000,100.68000,92.45600,-0.50%,5129915 +2022-12-15,99.39000,99.63000,97.10000,97.60000,89.62800,-3.06%,7073880 +2022-12-16,96.53000,96.76000,94.54500,95.45000,87.65300,-2.20%,11126572 +2022-12-19,95.38000,96.31000,94.67000,95.05000,87.28600,-0.42%,5159265 +2022-12-20,94.87000,95.40000,94.14000,95.00000,87.24000,-0.05%,5301254 +2022-12-21,95.59000,95.62000,93.01000,94.12000,86.43200,-0.93%,6278407 +2022-12-22,93.52000,94.04000,92.44000,93.40000,85.77100,-0.76%,5384127 +2022-12-23,93.31000,94.20500,93.07000,93.56000,85.91800,0.17%,7307058 +2022-12-27,93.11000,93.32000,92.13000,93.02000,85.42200,-0.58%,3977507 +2022-12-28,93.40000,93.69100,92.58000,92.76000,85.18300,-0.28%,3806989 +2022-12-29,93.21000,93.75000,92.92000,93.45000,85.81700,0.74%,3297276 +2022-12-30,93.25000,93.45000,92.49000,93.19000,85.57800,-0.28%,3568536 +2023-01-03,91.72000,93.05000,91.04000,92.91000,85.32100,-0.30%,6543524 +2023-01-04,93.28000,93.41000,91.65500,91.98000,84.46700,-1.00%,7330629 +2023-01-05,91.71000,92.16500,90.43000,90.45000,83.06200,-1.66%,8441616 +2023-01-06,91.33000,91.93000,90.98000,91.60000,84.11800,1.27%,8957732 +2023-01-09,92.14000,93.25000,91.42000,91.49000,84.01700,-0.12%,10415880 +2023-01-10,90.85000,91.36500,88.50000,90.65000,83.24600,-0.92%,10828277 +2023-01-11,91.56000,91.69000,89.35000,89.75000,82.41900,-0.99%,10221113 +2023-01-12,89.79000,89.97000,89.02500,89.18000,81.89600,-0.64%,10466199 +2023-01-13,88.70000,90.39500,88.51000,89.92000,82.57500,0.83%,10209531 +2023-01-17,90.10000,90.56000,89.11000,89.37000,82.07000,-0.61%,12365315 +2023-01-18,89.59000,89.75000,88.03000,88.20000,80.99600,-1.31%,9495031 +2023-01-19,87.71000,88.31000,87.04700,87.48000,80.89000,-0.82%,11430436 +2023-01-20,87.48000,87.49000,86.75000,87.00000,80.44600,-0.55%,13008020 +2023-01-23,87.00000,87.45000,86.75000,87.20000,80.63100,0.23%,14720129 +2023-01-24,86.75000,87.20000,85.92000,86.02000,79.54000,-1.35%,14708642 +2023-01-25,85.39000,86.01000,84.82000,85.75000,79.29000,-0.31%,18389669 +2023-01-26,86.46000,87.75500,86.03000,87.66000,81.05700,2.23%,9263352 +2023-01-27,87.75000,88.12000,87.00000,87.78000,81.16700,0.14%,7480947 +2023-01-30,87.89000,88.39000,86.99000,87.05000,80.49200,-0.83%,8539970 +2023-01-31,87.50000,88.50000,87.07000,88.22000,81.57400,1.34%,8189931 +2023-02-01,88.01000,88.18000,86.68000,87.49000,80.89900,-0.83%,7420332 +2023-02-02,86.54000,86.97000,85.46000,86.18000,79.68800,-1.50%,11244336 +2023-02-03,86.70000,87.60000,85.61000,85.77000,79.30900,-0.48%,7256714 +2023-02-06,85.89000,86.59000,85.19500,85.25000,78.82800,-0.61%,8319384 +2023-02-07,85.15000,86.63000,84.60000,85.98000,79.50300,0.86%,15264842 +2023-02-08,87.89000,90.24500,87.75000,88.96000,82.25900,3.47%,17068660 +2023-02-09,89.33000,90.62000,89.20000,90.07000,83.28500,1.25%,10703365 +2023-02-10,90.34000,90.60000,89.50000,89.66000,82.90600,-0.46%,7718531 +2023-02-13,89.58000,90.57500,89.14000,89.87000,83.10000,0.23%,7818895 +2023-02-14,89.87000,89.99000,88.14000,88.52000,81.85200,-1.50%,7497441 +2023-02-15,87.92000,88.46500,87.74000,88.35000,81.69500,-0.19%,6436932 +2023-02-16,87.47000,88.62000,87.35000,87.97000,81.34300,-0.43%,8317915 +2023-02-17,88.11000,88.75000,87.87000,88.58000,81.90700,0.69%,7320785 +2023-02-21,88.11000,88.59000,87.26000,87.62000,81.02000,-1.08%,7245917 +2023-02-22,87.55000,87.76000,86.95000,87.21000,80.64000,-0.47%,5614633 +2023-02-23,87.41000,87.90000,86.72000,86.87000,80.32600,-0.39%,7282999 +2023-02-24,86.45000,86.69000,85.47300,85.77000,79.30900,-1.27%,9271014 +2023-02-27,86.04000,86.28000,84.63000,84.84000,78.44900,-1.08%,7933263 +2023-02-28,84.84000,84.94000,83.14000,83.54000,77.24700,-1.53%,9559077 +2023-03-01,82.90000,83.26000,81.97500,82.47000,76.25700,-1.28%,7444448 +2023-03-02,82.05000,82.39000,81.36000,81.43000,75.29600,-1.26%,10098900 +2023-03-03,81.95000,81.96000,81.22000,81.81000,75.64700,0.47%,12145874 +2023-03-06,82.00000,82.99500,81.65000,82.97000,76.72000,1.42%,10156054 +2023-03-07,82.65000,83.00000,80.24000,80.45000,74.39000,-3.04%,9669609 +2023-03-08,80.33000,80.65000,79.53000,79.81000,73.79800,-0.80%,6657020 +2023-03-09,79.97000,80.07000,76.66000,77.00000,71.20000,-3.52%,11040351 +2023-03-10,77.01000,78.16000,76.87000,77.10000,71.29200,0.13%,7852493 +2023-03-13,76.48000,77.62000,75.90000,76.28000,70.53400,-1.06%,7165374 +2023-03-14,76.76000,76.89000,74.79200,75.56000,69.86800,-0.94%,8180509 +2023-03-15,74.90000,75.44000,74.52000,75.40000,69.72000,-0.21%,7989932 +2023-03-16,75.06000,76.14500,74.57500,75.83000,70.11800,0.57%,6640089 +2023-03-17,75.85000,75.95000,73.91000,74.37000,68.76800,-1.93%,16807803 +2023-03-20,74.63000,75.59000,74.63000,74.98000,69.33200,0.82%,6190984 +2023-03-21,75.51000,75.66000,74.75000,75.56000,69.86800,0.77%,6779770 +2023-03-22,75.73000,76.30000,74.39000,74.41000,68.80500,-1.52%,6805971 +2023-03-23,74.22000,74.22000,72.10500,72.37000,66.91800,-2.74%,9031834 +2023-03-24,72.33000,73.55500,72.13000,73.26000,67.74100,1.23%,6062071 +2023-03-27,74.13000,74.56000,73.32000,73.57000,68.02800,0.42%,5587482 +2023-03-28,73.60000,74.26000,72.90000,73.12000,67.61200,-0.61%,6457057 +2023-03-29,73.68000,74.11000,73.16000,74.09000,68.50900,1.33%,8063955 +2023-03-30,75.15000,75.23200,74.04000,74.70000,69.07300,0.82%,6523456 +2023-03-31,74.77000,74.89000,74.08500,74.31000,68.71200,-0.52%,10515035 +2023-04-03,75.03000,76.58000,74.75000,76.09000,70.35800,2.40%,9742225 +2023-04-04,75.99000,76.54000,75.62000,76.25000,70.50600,0.21%,6469718 +2023-04-05,76.39000,77.80500,76.10000,77.75000,71.89300,1.97%,7645523 +2023-04-06,77.95000,78.48000,77.16000,77.54000,71.69900,-0.27%,8778251 +2023-04-10,76.95000,77.30000,75.77000,76.04000,70.31200,-1.93%,9299074 +2023-04-11,76.44000,76.95500,76.11000,76.29000,70.54300,0.33%,8746564 +2023-04-12,76.34000,76.66000,74.78500,74.92000,69.27600,-1.80%,9602280 +2023-04-13,74.94000,75.92000,74.42000,75.42000,69.73900,0.67%,8439745 +2023-04-14,75.78000,75.80000,74.34000,74.70000,69.07300,-0.95%,7434630 +2023-04-17,74.25000,75.94000,74.25000,75.80000,70.09000,1.47%,11225055 +2023-04-18,77.07000,77.19000,75.44000,76.14000,70.40400,0.45%,9382921 +2023-04-19,75.25000,75.26000,73.94000,74.21000,68.62000,-2.53%,8784265 +2023-04-20,73.25000,73.81000,72.93000,73.25000,68.29100,-1.29%,8579542 +2023-04-21,73.54000,73.57000,72.55000,72.84000,67.90900,-0.56%,7054340 +2023-04-24,73.20000,73.55000,72.56000,73.44000,68.46900,0.82%,8101686 +2023-04-25,73.05000,73.95000,72.72000,72.87000,67.93700,-0.78%,7496867 +2023-04-26,72.44000,72.75000,71.94000,72.26000,67.36800,-0.84%,8065179 +2023-04-27,72.32000,73.12500,72.23000,73.06000,68.11400,1.11%,7150963 +2023-04-28,73.03000,73.59000,72.67000,73.31000,68.34700,0.34%,8106114 +2023-05-01,73.59000,74.07000,72.84000,73.89000,68.88800,0.79%,5965038 +2023-05-02,73.10000,73.73000,71.65000,72.76000,67.83500,-1.53%,9031227 +2023-05-03,71.40000,71.54000,69.32000,70.08000,65.33600,-3.68%,15216235 +2023-05-04,69.61000,70.16800,68.10400,68.79000,64.13300,-1.84%,10416410 +2023-05-05,71.01000,71.52000,70.39000,70.68000,65.89500,2.75%,10648838 +2023-05-08,70.43000,70.51000,69.55400,69.68000,64.96300,-1.41%,8329615 +2023-05-09,69.58000,70.26000,69.48300,69.97000,65.23300,0.42%,6447964 +2023-05-10,70.19000,70.32000,69.39000,69.71000,64.99100,-0.37%,7125484 +2023-05-11,69.20000,69.63000,68.71000,68.97000,64.30100,-1.06%,6537730 +2023-05-12,69.01000,69.31500,68.27500,68.58000,63.93800,-0.57%,5670244 +2023-05-15,68.58000,68.89000,68.21000,68.85000,64.18900,0.39%,6472275 +2023-05-16,68.64000,68.74000,67.05000,67.10000,62.55800,-2.54%,8481569 +2023-05-17,67.11000,69.45000,67.10000,69.43000,64.73000,3.47%,11572130 +2023-05-18,69.25000,69.42000,68.12000,69.31000,64.61800,-0.17%,10537523 +2023-05-19,69.34000,69.89000,69.14000,69.38000,64.68300,0.10%,7929081 +2023-05-22,69.79000,69.85000,68.71000,69.42000,64.72100,0.06%,7392199 +2023-05-23,69.30000,69.98000,68.92000,69.67000,64.95400,0.36%,6672318 +2023-05-24,69.68000,69.80000,68.64000,68.82000,64.16100,-1.22%,6519710 +2023-05-25,68.50000,68.50000,66.61000,67.67000,63.08900,-1.67%,10605381 +2023-05-26,68.05000,68.29500,66.97000,67.64000,63.06100,-0.04%,6493436 +2023-05-30,67.00000,67.37000,66.62000,67.15000,62.60400,-0.72%,10204015 +2023-05-31,66.52000,68.23000,66.34000,68.03000,63.42500,1.31%,11790077 +2023-06-01,68.34000,69.77000,68.05000,68.88000,64.21700,1.25%,8319713 +2023-06-02,69.34000,70.34000,68.66000,69.99000,65.25200,1.61%,7345093 +2023-06-05,70.51000,71.42000,70.51000,70.74000,65.95100,1.07%,7932900 +2023-06-06,70.74000,70.88500,69.75000,70.51000,65.73700,-0.33%,7401843 +2023-06-07,70.70000,71.78000,70.19000,71.48000,66.64100,1.38%,5969589 +2023-06-08,71.53000,71.81000,71.00000,71.75000,66.89300,0.38%,5085069 +2023-06-09,71.99000,72.09500,71.27000,71.76000,66.90200,0.01%,4701755 +2023-06-12,71.58000,71.90000,71.16500,71.50000,66.66000,-0.36%,4869812 +2023-06-13,71.50000,72.83000,71.24000,72.26000,67.36800,1.06%,6632685 +2023-06-14,68.27000,68.97000,66.64000,66.65000,62.13800,-7.76%,23633548 +2023-06-15,67.43000,69.65300,67.27000,69.50000,64.79500,4.28%,15509703 +2023-06-16,69.29000,69.59000,67.49000,67.72000,63.13600,-2.56%,18211040 +2023-06-20,67.75000,68.96000,67.65000,68.67000,64.02100,1.40%,9137911 +2023-06-21,68.29000,69.63500,68.16200,68.77000,64.11500,0.15%,8191347 +2023-06-22,68.98000,69.69500,68.72000,69.41000,64.71100,0.93%,6913574 +2023-06-23,69.37000,69.86000,69.16000,69.60000,64.88900,0.27%,8568970 +2023-06-26,69.83000,70.62000,69.26000,69.85000,65.12200,0.36%,9453024 +2023-06-27,67.96000,69.03900,67.53000,68.68000,64.03100,-1.68%,12286010 +2023-06-28,68.68000,68.68000,67.81000,68.14000,63.52700,-0.79%,8893806 +2023-06-29,68.14000,68.80000,67.95200,68.76000,64.10500,0.91%,5941441 +2023-06-30,68.96000,69.51000,68.53000,69.13000,64.45000,0.54%,7889312 +2023-07-03,69.12000,70.27500,68.88000,69.77000,65.04700,0.93%,3489860 +2023-07-05,69.50000,70.38000,69.24000,69.59000,64.87900,-0.26%,8948967 +2023-07-06,68.87000,69.64000,68.76100,69.54000,64.83300,-0.07%,7953361 +2023-07-07,69.54000,70.24000,69.01000,69.17000,64.48800,-0.53%,6694273 +2023-07-10,69.00000,69.52500,68.70000,69.36000,64.66500,0.27%,8087135 +2023-07-11,69.65000,71.32000,69.65000,71.27000,66.44500,2.75%,7182746 +2023-07-12,71.57000,71.68000,70.21000,70.47000,65.70000,-1.12%,13736100 +2023-07-13,70.78000,71.62000,70.72000,71.22000,66.39900,1.06%,13087408 +2023-07-14,72.00000,72.30000,71.31000,71.38000,66.54800,0.22%,9700216 +2023-07-17,71.22000,71.53000,70.50000,71.17000,66.35200,-0.29%,7808511 +2023-07-18,71.54000,72.67000,71.41000,72.31000,67.41500,1.60%,8480478 +2023-07-19,73.26000,74.57000,73.16000,74.38000,69.34500,2.86%,12922667 +2023-07-20,74.11500,75.03000,73.82100,74.87000,70.36600,0.66%,9869621 +2023-07-21,75.18000,75.56000,74.67000,75.05000,70.53500,0.24%,9625368 +2023-07-24,75.23000,76.21000,75.20000,75.95000,71.38100,1.20%,7495780 +2023-07-25,75.75000,75.98000,75.40500,75.66000,71.10800,-0.38%,8630134 +2023-07-26,75.57000,76.22100,75.01000,75.10000,70.58200,-0.74%,9856630 +2023-07-27,75.32000,75.98500,75.26000,75.47000,70.93000,0.49%,8764272 +2023-07-28,75.93000,75.93000,74.30000,74.61000,70.12100,-1.14%,9476605 +2023-07-31,74.86000,75.00000,74.30000,74.69000,70.19700,0.11%,7659322 +2023-08-01,74.76000,75.14000,73.61000,73.95000,69.50100,-0.99%,9025236 +2023-08-02,72.49000,77.38000,72.23000,76.41000,71.81300,3.33%,22305139 +2023-08-03,76.40000,76.68000,73.58000,74.32000,69.84900,-2.74%,12772473 +2023-08-04,74.20000,74.55600,72.60500,72.89000,68.50500,-1.92%,8318852 +2023-08-07,72.98000,73.92000,72.78000,73.91000,69.46400,1.40%,5615209 +2023-08-08,73.19000,74.19000,72.65000,74.00000,69.54800,0.12%,6612039 +2023-08-09,73.92000,75.31000,73.83000,74.60000,70.11200,0.81%,6914717 +2023-08-10,74.83000,75.35000,73.68000,73.96000,69.51100,-0.86%,6057689 +2023-08-11,73.76000,74.99500,73.69000,74.87000,70.36600,1.23%,5978397 +2023-08-14,74.70000,74.77000,74.00000,74.34000,69.86800,-0.71%,7156760 +2023-08-15,74.09000,74.28000,73.24000,73.33000,68.91800,-1.36%,6222326 +2023-08-16,73.23000,73.59000,72.68000,72.72000,68.34500,-0.83%,4890176 +2023-08-17,68.30000,70.00000,64.62000,66.80000,62.78100,-8.14%,44490057 +2023-08-18,66.80000,67.75000,66.53000,66.81000,62.79100,0.01%,15005028 +2023-08-21,66.60000,67.17000,66.26000,67.08000,63.04400,0.40%,8643711 +2023-08-22,66.99000,67.70000,66.73000,67.05000,63.01600,-0.04%,6799782 +2023-08-23,67.23000,67.48000,66.03000,66.40000,62.40500,-0.97%,8131210 +2023-08-24,66.28000,67.15100,66.17000,66.49000,62.49000,0.14%,7244761 +2023-08-25,66.72000,67.71000,66.55400,67.32000,63.27000,1.25%,7383043 +2023-08-28,67.93000,68.02500,66.89000,67.24000,63.19500,-0.12%,5939826 +2023-08-29,67.24000,67.82000,66.62000,67.13000,63.09100,-0.16%,7430920 +2023-08-30,67.33000,67.50000,66.76000,66.83000,62.81000,-0.45%,4467440 +2023-08-31,66.83000,67.02000,65.13000,65.17000,61.24900,-2.48%,9829026 +2023-09-01,65.40000,65.95000,65.39000,65.67000,61.71900,0.77%,6321419 +2023-09-05,65.58000,66.53000,65.48000,65.61000,61.66300,-0.09%,7043859 +2023-09-06,65.41000,65.97000,65.27000,65.51000,61.56900,-0.15%,7064785 +2023-09-07,65.65000,66.17000,65.05000,65.60000,61.65400,0.14%,7181408 +2023-09-08,65.41000,65.89000,65.10000,65.84000,61.87900,0.37%,5486971 +2023-09-11,65.96000,68.99000,65.77000,68.75000,64.61400,4.42%,15636303 +2023-09-12,69.10000,70.91500,68.83000,70.52000,66.27800,2.57%,13581360 +2023-09-13,70.70000,71.48000,70.16000,70.24000,66.01400,-0.40%,10486451 +2023-09-14,70.85000,71.03000,69.79000,69.95000,65.74200,-0.41%,8425201 +2023-09-15,70.01000,71.27500,69.92000,70.87000,66.60600,1.32%,12757510 +2023-09-18,70.93000,71.09500,70.31000,70.70000,66.44700,-0.24%,9099888 +2023-09-19,70.98000,72.27000,70.92000,71.99000,67.65900,1.82%,9193810 +2023-09-20,72.25000,72.30000,70.42000,71.41000,67.11400,-0.81%,11582168 +2023-09-21,71.35000,72.41000,71.08000,71.89000,67.56500,0.67%,9296961 +2023-09-22,71.50000,72.20000,71.12000,71.15000,66.87000,-1.03%,6126120 +2023-09-25,71.17000,72.60000,70.88000,72.57000,68.20400,2.00%,5272120 +2023-09-26,72.20000,72.24000,71.32000,71.33000,67.03900,-1.71%,5821666 +2023-09-27,71.09000,71.15000,68.86000,69.78000,65.58200,-2.17%,8214235 +2023-09-28,70.16000,71.05000,69.74500,70.03000,65.81700,0.36%,5676359 +2023-09-29,70.07000,70.45000,69.59000,69.82000,65.62000,-0.30%,5365825 +2023-10-02,69.54000,69.76000,68.53000,69.69000,65.49700,-0.19%,5342250 +2023-10-03,69.26000,69.80000,68.98000,69.25000,65.08400,-0.63%,4392284 +2023-10-04,69.20000,69.42000,68.09000,68.98000,64.83000,-0.39%,6017090 +2023-10-05,68.56000,69.81000,68.56000,69.75000,65.55400,1.12%,4498936 +2023-10-06,69.54000,70.51700,69.14000,69.90000,65.69500,0.22%,4278921 +2023-10-09,69.80000,71.28800,69.78000,71.25000,66.96400,1.93%,5634062 +2023-10-10,71.15000,72.02900,70.87000,71.73000,67.41500,0.67%,6532117 +2023-10-11,72.41000,72.85000,71.26000,71.73000,67.41500,,4775959 +2023-10-12,72.00000,72.20000,70.65500,70.92000,66.65300,-1.13%,6656358 +2023-10-13,71.39000,72.75000,71.19000,71.54000,67.23600,0.87%,6614994 +2023-10-16,72.75000,73.34000,71.02000,71.49000,67.18900,-0.07%,8149820 +2023-10-17,71.18000,72.84000,71.14000,72.01000,67.67800,0.73%,5953366 +2023-10-18,72.29000,72.40000,70.84000,71.09000,66.81300,-1.28%,8486149 +2023-10-19,70.19000,71.61000,70.09000,70.61000,66.93100,-0.68%,6453897 +2023-10-20,71.12000,71.18000,69.02000,69.05000,65.45200,-2.21%,7618611 +2023-10-23,68.75000,69.52000,68.56000,68.99000,65.39500,-0.09%,6309953 +2023-10-24,69.18000,69.85000,68.61300,68.97000,65.37600,-0.03%,4958436 +2023-10-25,68.61000,69.03000,68.00000,68.53000,64.95900,-0.64%,8302714 +2023-10-26,68.00000,68.87000,67.57100,67.98000,64.43800,-0.80%,6112310 +2023-10-27,67.84000,67.90000,66.01000,66.29000,62.83600,-2.49%,6929879 +2023-10-30,66.58000,68.16500,66.54000,68.01000,64.46600,2.59%,7905410 +2023-10-31,68.38000,69.15000,68.19000,69.01000,65.41400,1.47%,9085201 +2023-11-01,65.75000,69.29000,64.41000,68.73000,65.14900,-0.41%,17541540 +2023-11-02,68.46000,70.29000,68.05000,69.64000,66.01100,1.32%,9131645 +2023-11-03,70.00000,70.91000,69.90000,70.25000,66.58900,0.88%,8030174 +2023-11-06,70.30000,71.34000,70.29000,71.08000,67.37600,1.18%,5802256 +2023-11-07,70.96000,71.24000,70.18500,70.25000,66.58900,-1.17%,5719691 +2023-11-08,70.22000,70.70900,68.75000,68.75000,65.16800,-2.14%,6124009 +2023-11-09,68.71000,68.76400,66.67000,66.74000,63.26200,-2.92%,6625674 +2023-11-10,66.80000,67.72000,66.12000,67.68000,64.15300,1.41%,5753697 +2023-11-13,67.56000,67.94000,67.04000,67.80000,64.26700,0.18%,4230919 +2023-11-14,68.06000,69.68500,68.06000,68.50000,64.93100,1.03%,7270731 +2023-11-15,68.70000,69.38000,68.51000,69.13000,65.52800,0.92%,6782553 +2023-11-16,69.31000,69.41000,67.52000,68.25000,64.69400,-1.27%,8517384 +2023-11-17,68.92000,69.01000,68.08000,68.81000,65.22500,0.82%,6447995 +2023-11-20,68.40000,68.79000,67.79000,68.26000,64.70300,-0.80%,6420233 +2023-11-21,68.44000,68.55000,67.69000,68.08000,64.53300,-0.26%,4829444 +2023-11-22,68.34000,69.23000,68.34000,69.14000,65.53700,1.56%,4421860 +2023-11-24,68.75000,69.48500,68.75000,69.42000,65.80300,0.40%,2215900 +2023-11-27,69.37000,69.61500,68.62000,68.74000,65.15800,-0.98%,6334283 +2023-11-28,68.86000,69.53000,68.60000,69.32000,65.70800,0.84%,4291910 +2023-11-29,68.74000,68.91000,66.85000,66.90000,63.41400,-3.49%,9856309 +2023-11-30,67.10000,68.04700,66.71000,67.95000,64.40900,1.57%,12331263 +2023-12-01,67.91000,68.64000,67.36500,68.48000,64.91200,0.78%,7094672 +2023-12-04,68.41000,69.48000,67.77000,68.48000,64.91200,,7413614 +2023-12-05,70.18000,71.77000,69.73000,71.02000,67.31900,3.71%,14773718 +2023-12-06,71.42000,74.35000,71.30000,73.50000,69.67000,3.49%,16112356 +2023-12-07,73.97000,75.07500,73.48000,74.01000,70.15400,0.69%,11383389 +2023-12-08,74.37000,75.52000,73.88000,75.10000,71.18700,1.47%,10516089 +2023-12-11,75.30000,75.53000,73.71500,73.76000,69.91700,-1.78%,8336219 +2023-12-12,73.86000,74.27400,73.38000,73.59000,69.75500,-0.23%,7249478 +2023-12-13,73.65000,75.38000,73.50000,75.29000,71.36700,2.31%,9012690 +2023-12-14,75.39000,75.78000,74.30000,74.49000,70.60900,-1.06%,8468990 +2023-12-15,73.66000,74.62000,73.04000,74.43000,70.55200,-0.08%,12916091 +2023-12-18,75.00000,75.21500,74.41000,74.88000,70.97800,0.60%,7785944 +2023-12-19,74.91000,76.43000,74.55000,76.26000,72.28600,1.84%,9013208 +2023-12-20,76.62000,78.47000,76.15000,77.24000,73.21500,1.29%,13111982 +2023-12-21,77.60000,78.76000,77.53000,78.62000,74.52300,1.79%,9138904 +2023-12-22,79.04000,79.17000,78.36000,78.76000,74.65600,0.18%,6079424 +2023-12-26,78.63000,79.25500,78.50000,79.00000,74.88400,0.30%,4069018 +2023-12-27,78.67000,79.22000,78.51000,78.82000,74.71300,-0.23%,4075431 +2023-12-28,78.74000,79.39000,78.61000,78.97000,74.85500,0.19%,3877645 +2023-12-29,78.88000,79.16000,78.64000,78.96000,74.84600,-0.01%,3788862 +2024-01-02,78.90000,81.40500,78.90000,80.85000,76.63700,2.39%,8780138 +2024-01-03,81.40000,81.71000,80.76000,80.88000,76.66600,0.04%,6836227 +2024-01-04,80.25000,80.91500,78.67000,80.51000,76.31500,-0.46%,22085600 +2024-01-05,80.62000,82.17000,80.56000,81.42000,77.17700,1.13%,16705534 +2024-01-08,82.25000,83.25000,78.85100,80.68000,76.47600,-0.91%,22172836 +2024-01-09,80.55000,81.03000,80.06000,80.36000,76.17300,-0.40%,20724527 +2024-01-10,80.05000,80.32500,78.72000,79.24000,75.11100,-1.39%,11833165 +2024-01-11,79.37000,79.47000,78.73000,78.93000,74.81700,-0.39%,15508055 +2024-01-12,77.60000,78.28000,75.75000,76.56000,72.57100,-3.00%,15458432 +2024-01-16,76.65000,77.44000,76.14000,77.42000,73.38600,1.12%,12435001 +2024-01-17,77.13000,77.64000,76.72500,76.99000,72.97800,-0.56%,7922197 +2024-01-18,73.13000,74.04000,72.52000,73.88000,70.03000,-4.04%,14358574 +2024-01-19,73.25000,73.58900,72.73000,73.22000,70.03500,-0.89%,16165389 +2024-01-22,73.38000,74.43000,73.01000,73.93000,70.71400,0.97%,13278400 +2024-01-23,73.99000,75.12000,73.93000,75.10000,71.83300,1.58%,7168836 +2024-01-24,75.99000,76.60000,73.99000,74.19000,70.96300,-1.21%,15746098 +2024-01-25,71.50000,72.38000,70.19100,71.99000,68.85900,-2.97%,27493911 +2024-01-26,72.66000,73.02000,71.96000,73.00000,69.82500,1.40%,11689157 +2024-01-29,72.92000,73.64000,72.86000,73.48000,70.28400,0.66%,10291726 +2024-01-30,74.00000,74.24000,73.54000,73.85000,70.63800,0.50%,7220043 +2024-01-31,74.32000,74.98500,73.83500,74.37000,71.13500,0.70%,8678662 +2024-02-01,74.43000,74.51000,73.46000,73.92000,70.70500,-0.61%,10532344 +2024-02-02,74.00000,74.35000,73.02000,73.09000,69.91100,-1.12%,10539912 +2024-02-05,73.09000,73.25000,71.59000,72.44000,69.28900,-0.89%,23864080 +2024-02-06,72.44000,74.16500,72.44000,73.76000,70.55200,1.82%,11663181 +2024-02-07,75.15000,77.40000,75.06000,76.05000,72.74200,3.10%,14953203 +2024-02-08,75.86000,75.87000,74.56500,75.08000,71.81400,-1.28%,12115610 +2024-02-09,75.00000,76.35000,74.46000,76.32000,73.00000,1.65%,9000478 +2024-02-12,76.00000,78.02000,75.61000,77.29000,73.92800,1.27%,11201513 +2024-02-13,77.10000,78.30000,76.18000,76.59000,73.25800,-0.91%,8860046 +2024-02-14,76.76000,77.54000,76.03500,76.41000,73.08600,-0.24%,9769242 +2024-02-15,76.72000,77.92500,76.53500,76.60000,73.26800,0.25%,13529924 +2024-02-16,76.75000,77.44500,76.35000,77.10000,73.74600,0.65%,8242877 +2024-02-20,76.92000,77.57000,76.14000,76.31000,72.99100,-1.02%,6924020 +2024-02-21,76.32000,77.39000,76.17000,77.15000,73.79400,1.10%,18723154 +2024-02-22,77.15000,77.49800,76.74000,77.10000,73.74600,-0.06%,5698608 +2024-02-23,77.29000,77.52000,76.62000,77.20000,73.84200,0.13%,4337278 +2024-02-26,77.40000,77.95000,76.28500,76.43000,73.10500,-1.00%,5296411 +2024-02-27,76.46000,77.09000,76.14000,76.27000,72.95200,-0.21%,5245121 +2024-02-28,76.09000,76.26000,74.76000,75.19000,71.91900,-1.42%,6782694 +2024-02-29,75.65000,75.92000,73.54000,74.37000,71.13500,-1.09%,14536284 +2024-03-01,74.63000,74.67000,73.04000,73.84000,70.62800,-0.71%,8495665 +2024-03-04,73.96000,74.91000,73.66000,73.89000,70.67600,0.07%,13748509 +2024-03-05,74.15000,75.38500,73.35000,73.71000,70.50400,-0.24%,14982848 +2024-03-06,73.57000,74.70500,73.42000,74.34000,71.10600,0.85%,8840042 +2024-03-07,74.35000,74.96000,73.56500,74.30000,71.06800,-0.05%,6711820 +2024-03-08,74.35000,75.37000,74.11000,75.07000,71.80500,1.04%,6082855 +2024-03-11,74.75000,76.45000,74.53000,75.94000,72.63700,1.16%,6254511 +2024-03-12,75.82000,75.89000,74.65000,75.21000,71.93900,-0.96%,4635658 +2024-03-13,75.15000,76.01000,74.76000,75.08000,71.81400,-0.17%,5154172 +2024-03-14,74.77000,76.50000,74.27500,76.42000,73.09600,1.78%,7833014 +2024-03-15,75.60000,77.60600,75.60000,77.40000,74.03300,1.28%,17144918 +2024-03-18,77.26000,77.64000,76.39000,77.57000,74.19600,0.22%,7117438 +2024-03-19,77.89000,78.90000,77.69000,78.06000,74.66500,0.63%,7177994 +2024-03-20,77.74000,79.00000,77.62500,78.98000,75.54500,1.18%,6446364 +2024-03-21,78.59000,78.94000,77.40000,78.27000,74.86500,-0.90%,8800017 +2024-03-22,78.38000,79.50000,78.38000,78.48000,75.06600,0.27%,11110471 +2024-03-25,78.83000,79.83000,78.55000,78.98000,75.54500,0.64%,7956840 +2024-03-26,77.66000,79.74500,77.66000,79.32000,75.87000,0.43%,10158917 +2024-03-27,79.55000,79.99000,78.71000,79.43000,75.97500,0.14%,10263568 +2024-03-28,79.54000,80.75000,79.31500,79.76000,76.29100,0.42%,8981310 +2024-04-01,79.73000,79.98000,79.10000,79.56000,76.09900,-0.25%,7957147 +2024-04-02,74.88000,75.19000,71.96000,73.82000,70.60900,-7.21%,23626900 +2024-04-03,74.04000,74.70000,73.32000,74.60000,71.35500,1.06%,9156596 +2024-04-04,74.88000,75.27000,73.78000,73.90000,70.68500,-0.94%,5804582 +2024-04-05,74.06000,75.12000,73.70000,74.58000,71.33600,0.92%,6351084 +2024-04-08,74.41000,74.75000,73.83500,74.44000,71.20200,-0.19%,6493392 +2024-04-09,74.74000,74.85000,73.11000,73.36000,70.16900,-1.45%,5926140 +2024-04-10,73.10000,73.18000,70.84000,71.15000,68.05500,-3.01%,8366055 +2024-04-11,71.12000,71.21000,69.70000,69.74000,66.70600,-1.98%,10455283 +2024-04-12,69.54000,69.85800,68.31800,68.64000,65.65400,-1.58%,7691021 +2024-04-15,69.12000,70.00000,68.77500,68.96000,65.96000,0.47%,7236243 +2024-04-16,71.66000,71.66000,68.97000,69.03000,66.02700,0.10%,9607388 +2024-04-17,69.09000,69.40000,67.96000,68.60000,65.61600,-0.62%,8100101 +2024-04-18,69.17000,69.60000,68.86000,69.39000,66.37200,1.15%,10087092 +2024-04-19,69.17000,69.93500,68.79000,69.75000,67.35200,0.52%,7809721 +2024-04-22,69.49000,70.12000,69.13000,69.63000,67.23600,-0.17%,5701582 +2024-04-23,69.82000,70.21000,68.37500,68.50000,66.14500,-1.62%,8450704 +2024-04-24,68.10000,68.21000,67.48000,67.77000,65.44000,-1.07%,8651960 +2024-04-25,67.50000,67.75000,66.87500,67.33000,65.01500,-0.65%,8918219 +2024-04-26,67.21000,67.42000,66.75000,67.18000,64.87000,-0.22%,6396438 +2024-04-29,67.14000,67.87500,67.08000,67.45000,65.13100,0.40%,6556349 +2024-04-30,67.20000,68.18500,66.92000,67.71000,65.38200,0.39%,13488466 +2024-05-01,56.00000,56.88500,54.00000,56.31000,54.37400,-16.84%,65769862 +2024-05-02,56.39000,56.74000,53.70000,55.15000,53.25400,-2.06%,37885245 +2024-05-03,55.22000,56.43000,54.96000,55.90000,53.97800,1.36%,23946075 +2024-05-06,55.99000,56.27000,55.32000,55.97000,54.04600,0.13%,16620136 +2024-05-07,55.66000,57.09000,55.58000,55.74000,53.82400,-0.41%,17488119 +2024-05-08,55.79000,56.06000,54.68500,54.91000,53.02200,-1.49%,13625329 +2024-05-09,54.90000,55.74000,54.72000,55.68000,53.76600,1.40%,10300491 +2024-05-10,55.72000,56.44000,55.57000,55.82000,53.90100,0.25%,9288418 +2024-05-13,55.91000,57.55000,55.88000,56.47000,54.52900,1.16%,11767627 +2024-05-14,56.69000,57.10200,55.20000,56.00000,54.07500,-0.83%,15410680 +2024-05-15,56.21000,56.49300,55.63500,56.26000,54.32600,0.46%,16430970 +2024-05-16,56.36000,57.72500,56.29000,57.52000,55.54300,2.24%,13974759 +2024-05-17,57.65000,57.69500,57.08000,57.68000,55.69700,0.28%,9607690 +2024-05-20,57.65000,57.87000,57.27000,57.40000,55.42700,-0.49%,11475943 +2024-05-21,57.45000,57.49000,56.70000,57.32000,55.34900,-0.14%,16758056 +2024-05-22,57.42000,57.56000,57.16000,57.44000,55.46500,0.21%,9543931 +2024-05-23,57.18000,59.73000,55.48000,55.65000,53.73700,-3.12%,18271083 +2024-05-24,56.13000,56.85000,55.53000,55.54000,53.63100,-0.20%,11725739 +2024-05-28,55.38000,55.38500,53.58000,53.63000,51.78600,-3.44%,14387106 +2024-05-29,53.20000,53.72000,52.77100,53.67000,51.82500,0.07%,16543442 +2024-05-30,53.67000,56.22000,53.60000,56.04000,54.11300,4.42%,16154336 +2024-05-31,56.00000,59.62000,55.82000,59.60000,57.55100,6.35%,22366748 +2024-06-03,59.13000,60.44000,59.00300,60.21000,58.14000,1.02%,17087324 +2024-06-04,60.19000,60.42000,59.33000,60.26000,58.18800,0.08%,12873084 +2024-06-05,60.26000,60.71000,59.62000,60.70000,58.61300,0.73%,8933039 +2024-06-06,60.50000,61.01000,59.91000,60.94000,58.84500,0.40%,9545860 +2024-06-07,60.70000,61.95000,60.56000,61.78000,59.65600,1.38%,12239983 +2024-06-10,61.53000,61.53000,59.90500,60.28000,58.20800,-2.43%,10633370 +2024-06-11,60.08000,60.21000,59.55500,60.00000,57.93700,-0.46%,10286321 +2024-06-12,59.96000,60.33000,59.32000,59.99000,57.92800,-0.02%,10617899 +2024-06-13,59.87000,61.84000,59.07000,61.03000,58.93200,1.73%,14136576 +2024-06-14,60.92000,60.93000,59.16000,60.22000,58.15000,-1.33%,11690758 +2024-06-17,60.00000,61.23500,59.84000,61.09000,58.99000,1.44%,7791324 +2024-06-18,61.30000,61.87000,60.87000,61.01000,58.91300,-0.13%,8908978 +2024-06-20,60.81000,61.33000,60.40000,61.00000,58.90300,-0.02%,6899505 +2024-06-21,61.12000,61.63000,60.48000,61.37000,59.26000,0.61%,20871253 +2024-06-24,61.50000,62.06500,61.27000,61.73000,59.60800,0.59%,8704665 +2024-06-25,61.73000,61.98000,60.44000,60.44000,58.36200,-2.09%,8446888 +2024-06-26,60.23000,60.95000,59.77000,60.63000,58.54600,0.31%,8197761 +2024-06-27,58.37000,58.48500,57.22000,58.36000,56.35400,-3.74%,16224729 +2024-06-28,59.00000,59.98500,58.47000,59.06000,57.03000,1.20%,14343538 +2024-07-01,59.20000,60.02000,57.81000,58.15000,56.15100,-1.54%,8337910 +2024-07-02,58.04000,58.22000,57.22900,57.52000,55.54300,-1.08%,7143034 +2024-07-03,57.56000,57.85000,56.45000,56.70000,54.75100,-1.43%,5371350 +2024-07-05,56.67000,56.74000,55.85000,56.62000,54.67300,-0.14%,6275293 +2024-07-08,56.65000,57.38000,56.61500,56.89000,54.93400,0.48%,5908211 +2024-07-09,56.27000,57.72500,55.84000,57.62000,55.63900,1.28%,8833790 +2024-07-10,57.87000,58.05000,56.36000,57.53000,55.55200,-0.16%,11035018 +2024-07-11,57.42000,58.34000,57.42000,58.21000,56.20900,1.18%,7531390 +2024-07-12,58.30000,59.57000,57.85100,59.00000,56.97200,1.36%,8220232 +2024-07-15,59.64000,59.97000,58.41500,58.67000,56.65300,-0.56%,6186530 +2024-07-16,59.32000,60.23000,58.81000,60.06000,57.99500,2.37%,9724216 +2024-07-17,59.87000,62.01000,59.76000,61.60000,59.48200,2.56%,12382503 +2024-07-18,61.00000,61.99000,59.76500,59.91000,57.85000,-2.74%,6968921 +2024-07-19,60.28000,60.46000,59.13000,59.57000,57.52200,-0.57%,7143914 +2024-07-22,58.88000,59.06000,58.08000,58.33000,56.96700,-2.08%,7913647 +2024-07-23,58.17000,58.21000,57.32000,57.97000,56.61500,-0.62%,7460520 +2024-07-24,58.08000,58.63000,57.43000,58.54000,57.17200,0.98%,10223211 +2024-07-25,58.87000,60.04000,58.27000,58.65000,57.27900,0.19%,8178244 +2024-07-26,59.02000,61.10000,58.91000,61.00000,59.57400,4.01%,14553173 +2024-07-29,60.69000,62.04000,60.27000,61.57000,60.13100,0.93%,9237813 +2024-07-30,61.67000,63.92000,61.67000,63.18000,61.70300,2.61%,10469408 +2024-07-31,60.84000,62.10000,60.13000,60.33000,58.92000,-4.51%,12826552 +2024-08-01,60.88000,61.55000,59.45000,60.03000,58.62700,-0.50%,9214930 +2024-08-02,60.24000,60.64000,58.19000,59.32000,57.93400,-1.18%,8695521 +2024-08-05,58.00000,58.76000,57.07000,57.81000,56.45900,-2.55%,9479794 +2024-08-06,57.69000,58.96000,57.33000,58.34000,56.97700,0.92%,11471861 +2024-08-07,58.00000,58.61000,56.27000,56.47000,55.15000,-3.21%,14975963 +2024-08-08,56.30000,58.10000,56.21000,57.85000,56.49800,2.44%,11683608 +2024-08-09,57.80000,57.85000,56.65000,57.11000,55.77500,-1.28%,8345205 +2024-08-12,57.21000,57.22000,55.60000,55.81000,54.50600,-2.28%,8390242 +2024-08-13,55.90000,56.49000,55.74500,55.82000,54.51500,0.02%,7839264 +2024-08-14,55.88000,56.42200,55.75000,55.99000,54.68200,0.30%,5873232 +2024-08-15,56.39000,57.57000,56.29000,57.56000,56.21500,2.80%,10041033 +2024-08-16,57.36000,58.54000,57.30000,58.35000,56.98600,1.37%,7442666 +2024-08-19,58.41000,59.14000,58.38000,58.80000,57.42600,0.77%,7469140 +2024-08-20,58.70000,59.25000,58.51500,58.90000,57.52400,0.17%,4178664 +2024-08-21,58.99000,59.24000,58.08000,58.32000,56.95700,-0.98%,4730369 +2024-08-22,58.46000,58.46000,57.16500,57.74000,56.39100,-0.99%,7883056 +2024-08-23,58.06000,58.85000,57.76500,58.75000,57.37700,1.75%,9614381 +2024-08-26,58.70000,59.79000,58.57000,58.70000,57.32800,-0.09%,6892582 +2024-08-27,58.62000,58.74000,57.43000,57.46000,56.11700,-2.11%,6180854 +2024-08-28,57.50000,57.93000,56.77000,57.24000,55.90200,-0.38%,7963588 +2024-08-29,57.35000,57.48400,56.50000,56.97000,55.63900,-0.47%,9180970 +2024-08-30,56.96000,57.42000,56.85000,57.24000,55.90200,0.47%,8188057 +2024-09-03,57.20000,58.50000,57.11000,57.38000,56.03900,0.24%,11601613 +2024-09-04,57.39000,59.86000,57.26000,59.30000,57.91400,3.35%,13788272 +2024-09-05,59.50000,59.63000,57.40000,58.07000,56.71300,-2.07%,7022197 +2024-09-06,58.14000,59.12000,57.65000,57.75000,56.40000,-0.55%,6263025 +2024-09-09,57.95000,58.14000,55.51000,56.47000,55.15000,-2.22%,9140105 +2024-09-10,56.58000,57.07000,55.73000,56.94000,55.60900,0.83%,5113498 +2024-09-11,56.35000,56.35000,54.81000,56.11000,54.79900,-1.46%,9768354 +2024-09-12,56.34000,57.74000,55.88000,57.53000,56.18600,2.53%,7140186 +2024-09-13,57.56000,58.27000,57.10000,57.98000,56.62500,0.78%,7429524 +2024-09-16,58.32000,58.64000,57.88000,58.37000,57.00600,0.67%,5169872 +2024-09-17,58.37000,58.75000,57.56000,57.83000,56.47900,-0.93%,6171148 +2024-09-18,57.88000,59.19000,57.74600,58.42000,57.05500,1.02%,5104313 +2024-09-19,58.70000,59.10000,58.12000,58.40000,57.03500,-0.03%,4885434 +2024-09-20,58.00000,58.08000,57.13000,57.51000,56.16600,-1.52%,10239966 +2024-09-23,57.57000,58.10000,57.32000,57.57000,56.22500,0.10%,9407147 +2024-09-24,57.64000,58.23000,57.32000,58.08000,56.72300,0.89%,7813642 +2024-09-25,58.82000,59.33000,58.32000,58.64000,57.27000,0.96%,11270733 +2024-09-26,58.74000,59.08000,58.35000,59.01000,57.63100,0.63%,8357246 +2024-09-27,59.45000,61.86000,59.29000,61.38000,59.94600,4.02%,12510217 +2024-09-30,63.10500,63.60000,62.22000,62.88000,61.41000,2.44%,16059750 +2024-10-01,63.00000,63.18000,60.76000,61.54000,60.10200,-2.13%,16285914 +2024-10-02,63.01000,63.96000,61.89000,62.24000,60.78500,1.14%,22297771 +2024-10-03,61.95000,63.22000,61.46000,62.92000,61.45000,1.09%,10141644 +2024-10-04,63.72000,65.57000,63.66400,64.59000,63.08100,2.65%,16313877 +2024-10-07,64.27000,65.70000,64.09100,65.25000,63.72500,1.02%,11720108 +2024-10-08,65.30000,66.10000,64.95000,65.90000,64.36000,1.00%,10476557 +2024-10-09,65.90000,66.02000,64.91000,65.97000,64.42800,0.11%,8604812 +2024-10-10,67.38000,67.67000,66.65000,66.85000,65.28800,1.33%,12759810 +2024-10-11,67.10000,67.70000,66.28000,66.63000,65.07300,-0.33%,12908846 +2024-10-14,66.77000,67.79500,66.52000,67.46000,65.88300,1.25%,13436322 +2024-10-15,64.47000,66.09000,63.60000,65.00000,63.48100,-3.65%,17216591 +2024-10-16,65.24000,65.83000,64.90000,65.02000,63.50000,0.03%,10734041 +2024-10-17,63.41000,63.92000,62.50000,63.67000,62.18200,-2.08%,9744265 +2024-10-18,59.54000,60.46000,57.47000,60.34000,58.93000,-5.23%,42250233 +2024-10-21,59.75000,60.28000,57.87000,58.17000,57.46000,-3.60%,13579739 +2024-10-22,57.85000,57.93000,56.68200,56.85000,56.15600,-2.27%,14553594 +2024-10-23,56.70000,57.20000,56.46000,56.78000,56.08700,-0.12%,9942318 +2024-10-24,56.69000,57.18000,56.09000,56.12000,55.43500,-1.16%,8811371 +2024-10-25,56.38000,57.36000,56.33000,56.49000,55.80100,0.66%,8439033 +2024-10-28,56.55000,57.72000,56.47000,57.36000,56.66000,1.54%,9021590 +2024-10-29,57.10000,57.50000,56.20000,56.25000,55.56300,-1.94%,6814034 +2024-10-30,56.26000,56.80000,56.16000,56.39000,55.70200,0.25%,8643009 +2024-10-31,56.75000,57.32000,55.94000,56.46000,55.77100,0.12%,7558969 +2024-11-01,56.74000,57.23000,55.62000,55.81000,55.12900,-1.15%,13589357 +2024-11-04,55.97000,56.65000,54.65000,54.65000,53.98300,-2.08%,11544198 +2024-11-05,54.50000,55.35000,54.31000,55.34000,54.66500,1.26%,11114958 +2024-11-06,61.70000,63.33000,60.82000,61.61000,60.85800,11.33%,29141144 +2024-11-07,61.29000,61.69000,57.06000,57.07000,56.37300,-7.37%,22292314 +2024-11-08,57.19000,57.28000,55.45000,55.54000,54.86200,-2.68%,13650265 +2024-11-11,55.58300,56.43000,55.16000,55.81000,55.12900,0.49%,11570603 +2024-11-12,55.62000,55.62000,53.51000,54.03000,53.37100,-3.19%,15970330 +2024-11-13,53.89000,54.63000,53.68000,54.27000,53.60800,0.44%,8050715 +2024-11-14,54.02000,55.19000,53.86000,55.09000,54.41800,1.51%,8792260 +2024-11-15,54.99000,55.06000,52.71000,53.19000,52.54100,-3.45%,16695415 +2024-11-18,53.73000,56.78000,53.45000,56.05000,55.36600,5.38%,18704097 +2024-11-19,55.57000,56.71000,55.28000,55.77000,55.08900,-0.50%,12128488 +2024-11-20,56.25000,57.67000,56.00000,56.83000,56.13600,1.90%,11449457 +2024-11-21,56.80000,57.15000,56.40000,57.10000,56.40300,0.48%,7243215 +2024-11-22,57.20000,58.04000,56.62000,58.01000,57.30200,1.59%,11153900 +2024-11-25,59.00000,60.29000,58.89000,60.08000,59.34700,3.57%,15615737 +2024-11-26,59.62000,59.84000,58.31700,59.01000,58.29000,-1.78%,7885164 +2024-11-27,58.98000,60.13500,58.89000,59.96000,59.22800,1.61%,7597444 +2024-11-29,59.76000,60.47000,59.61000,59.85000,59.12000,-0.18%,3947743 +2024-12-02,59.70000,59.75000,58.60500,59.08000,58.35900,-1.29%,11633673 +2024-12-03,59.92000,60.05000,59.03000,59.19000,58.46800,0.19%,9011484 +2024-12-04,59.00000,59.35000,57.78000,58.05000,57.34100,-1.93%,7953786 +2024-12-05,58.14000,58.28000,56.46700,56.86000,56.16600,-2.05%,9063465 +2024-12-06,57.00000,57.15000,55.24000,55.29000,54.61500,-2.76%,9635184 +2024-12-09,55.13000,56.27000,54.95000,56.07000,55.38600,1.41%,11534951 +2024-12-10,56.00000,56.00000,54.48000,55.15000,54.47700,-1.64%,12685410 +2024-12-11,54.50000,54.84000,51.73000,51.76000,51.12800,-6.15%,17924972 +2024-12-12,51.50000,52.17000,49.47000,49.58000,48.97500,-4.21%,22510300 +2024-12-13,49.14000,49.94000,48.01000,49.37000,48.76700,-0.42%,17647663 +2024-12-16,49.01000,49.12000,46.38000,46.60000,46.03100,-5.61%,20783451 +2024-12-17,45.97000,46.29000,43.93000,44.04000,43.50200,-5.49%,29444304 +2024-12-18,44.80000,46.62000,44.59000,45.28000,44.72700,2.82%,26201882 +2024-12-19,44.29000,45.29000,43.60000,43.78000,43.24600,-3.31%,26006198 +2024-12-20,43.72000,44.76800,43.68000,44.36000,43.81900,1.32%,21447297 +2024-12-23,44.35000,44.37500,43.56000,44.14000,43.60100,-0.50%,16404972 +2024-12-24,44.00000,44.25000,43.73000,44.25000,43.71000,0.25%,5922735 +2024-12-26,44.14000,45.69000,44.01000,44.92000,44.37200,1.51%,11338922 +2024-12-27,44.70000,45.06000,44.24000,44.49000,43.94700,-0.96%,10563765 +2024-12-30,44.24000,44.43000,43.65000,43.94000,43.40400,-1.24%,12153651 +2024-12-31,43.84000,45.03000,43.72000,44.89000,44.34200,2.16%,11688429 +2025-01-02,45.11000,45.36000,44.11000,44.22000,43.68000,-1.49%,10626135 +2025-01-03,44.72000,46.26000,44.13600,45.77000,45.21100,3.51%,12202291 +2025-01-06,46.08000,47.17000,45.69000,45.82000,45.26100,0.11%,16462547 +2025-01-07,46.32000,46.82000,45.57400,45.78000,45.22100,-0.09%,10244531 +2025-01-08,45.65000,46.17500,44.92000,46.01000,45.44800,0.50%,14272798 +2025-01-10,46.42000,48.10000,46.34000,48.01000,47.42400,4.35%,16826145 +2025-01-13,50.34500,51.76900,49.52000,51.52000,50.89100,7.31%,25668839 +2025-01-14,51.50000,52.08000,50.14000,51.57000,50.94100,0.10%,16623455 +2025-01-15,51.81000,52.28000,51.42000,52.14000,51.50400,1.11%,10969747 +2025-01-16,51.43000,52.15500,50.63000,51.96000,51.32600,-0.35%,14277258 +2025-01-17,52.23000,52.89000,51.79500,52.62000,51.97800,1.27%,13415643 +2025-01-21,52.94000,53.27000,52.21000,53.15000,52.50100,1.01%,9962467 +2025-01-22,52.75000,53.50000,52.34000,52.99000,52.34300,-0.30%,10672871 +2025-01-23,53.52000,54.61000,52.69000,53.82000,53.82000,1.57%,13422123 +2025-01-24,53.59000,54.93000,53.28500,54.55000,54.55000,1.36%,13122054 +2025-01-27,55.00000,56.77000,55.00000,56.20000,56.20000,3.02%,11342158 +2025-01-28,56.06000,57.62000,56.00000,57.33000,57.33000,2.01%,14019696 +2025-01-29,57.49000,58.46000,56.79000,56.90000,56.90000,-0.75%,11615066 +2025-01-30,56.63000,57.04000,55.32000,56.82000,56.82000,-0.14%,11121121 +2025-01-31,56.75000,57.32000,55.76000,56.48000,56.48000,-0.60%,10823721 +2025-02-03,56.08000,56.67000,55.25000,55.95000,55.95000,-0.94%,8638365 +2025-02-04,55.51000,56.55000,55.25000,56.35000,56.35000,0.71%,7865567 +2025-02-05,56.39000,56.41000,55.26000,55.69000,55.69000,-1.17%,7641533 +2025-02-06,55.78000,55.98000,53.84000,54.24000,54.24000,-2.60%,14970176 +2025-02-07,54.54000,54.81000,53.90000,54.01000,54.01000,-0.42%,5911537 +2025-02-10,54.39000,54.42000,53.36000,54.29000,54.29000,0.52%,10097607 +2025-02-11,54.56000,55.94000,54.06000,55.00000,55.00000,1.31%,12665542 +2025-02-12,60.61000,64.11000,60.50000,63.22000,63.22000,14.95%,36562085 +2025-02-13,63.86000,67.34000,63.56000,66.37000,66.37000,4.98%,20989143 +2025-02-14,66.89000,66.99000,65.58000,65.83000,65.83000,-0.81%,10210477 +2025-02-18,64.84500,66.89000,64.51000,65.57000,65.57000,-0.39%,10141569 +2025-02-19,65.80000,67.17000,65.31000,66.40000,66.40000,1.27%,9736897 +2025-02-20,66.25000,66.31000,64.98500,65.09000,65.09000,-1.97%,8453837 +2025-02-21,62.88000,65.29000,62.02200,63.48000,63.48000,-2.47%,14117577 +2025-02-24,63.58000,64.10000,62.60000,63.02000,63.02000,-0.72%,8157966 +2025-02-25,63.02000,63.93000,62.13000,63.66000,63.66000,1.02%,10320234 +2025-02-26,63.60000,64.06000,62.59000,63.86000,63.86000,0.31%,6558598 +2025-02-27,64.03000,65.03000,63.76000,64.48000,64.48000,0.97%,8275885 +2025-02-28,64.28000,65.90000,64.20000,65.72000,65.72000,1.92%,10476172 +2025-03-03,65.76000,66.36000,64.32000,64.90000,64.90000,-1.25%,7078804 +2025-03-04,64.33000,65.41400,64.02200,64.21000,64.21000,-1.06%,7218096 +2025-03-05,64.20000,66.40000,64.02000,65.95000,65.95000,2.71%,6642923 +2025-03-06,65.80000,66.10000,64.49000,65.25000,65.25000,-1.06%,5966212 +2025-03-07,64.41000,67.09000,64.00000,66.33000,66.33000,1.66%,10083059 +2025-03-10,65.68000,66.98000,65.02000,65.23000,65.23000,-1.66%,7952372 +2025-03-11,65.63000,65.82500,64.66000,64.98000,64.98000,-0.38%,7301358 +2025-03-12,64.74000,66.33000,64.44000,64.84000,64.84000,-0.22%,10330757 +2025-03-13,64.40000,67.04000,64.40000,65.75000,65.75000,1.40%,7690122 +2025-03-14,66.35000,67.25000,65.46000,65.68000,65.68000,-0.11%,9004080 +2025-03-17,65.59000,67.10000,65.52000,66.65000,66.65000,1.48%,6860648 +2025-03-18,66.65000,68.10000,66.33500,67.57000,67.57000,1.38%,11776044 +2025-03-19,67.85000,68.14500,66.92000,67.91000,67.91000,0.50%,5873606 +2025-03-20,67.93000,68.87000,67.62000,68.64000,68.64000,1.07%,7205558 +2025-03-21,68.46000,68.69000,67.01000,67.05000,67.05000,-2.32%,18108069 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/DGX-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/DGX-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..e43d7c453757dedb1e4291ec8f202f677317d344 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/DGX-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,77.30000,78.33000,76.95000,77.23000,63.05700,-0.08%,1814380 +2015-03-25,76.53000,77.26500,75.80000,75.94000,62.00400,-1.67%,2846662 +2015-03-26,75.78000,76.39000,74.72000,75.87000,61.94700,-0.09%,2879389 +2015-03-27,75.69000,76.33000,75.55000,76.22000,62.23200,0.46%,1913578 +2015-03-30,76.73000,77.89000,76.59000,77.69000,63.43300,1.93%,1650907 +2015-03-31,77.25000,77.90000,76.84000,76.85000,62.74700,-1.08%,1684273 +2015-04-01,76.86000,76.86000,75.27000,75.58000,61.71000,-1.65%,3215304 +2015-04-02,75.51000,76.52000,75.30000,75.80000,61.88900,0.29%,1132398 +2015-04-06,75.12000,76.52000,74.89000,76.12000,62.46100,0.42%,1852963 +2015-04-07,76.00000,76.48000,75.40000,75.45000,61.91100,-0.88%,1157582 +2015-04-08,75.63000,76.18000,75.34000,75.59000,62.02600,0.19%,962799 +2015-04-09,75.56000,76.39000,75.55000,76.18000,62.51000,0.78%,1504813 +2015-04-10,76.47000,76.75500,76.03000,76.24000,62.55900,0.08%,838761 +2015-04-13,76.44000,76.62000,75.47000,75.50000,61.95200,-0.97%,1554452 +2015-04-14,75.80000,75.82000,74.43000,74.50000,61.13200,-1.32%,1998265 +2015-04-15,75.01000,76.23000,74.94000,76.01000,62.37100,2.03%,2248998 +2015-04-16,75.96000,76.25000,75.68000,76.15000,62.48600,0.18%,1508159 +2015-04-17,75.46000,75.89000,74.87000,75.33000,61.81300,-1.08%,1576338 +2015-04-20,75.84000,76.34000,75.72000,76.15000,62.48600,1.09%,1425070 +2015-04-21,76.39000,76.59000,76.09000,76.21000,62.53500,0.08%,1141719 +2015-04-22,76.02000,76.36000,74.86000,76.29000,62.60000,0.10%,2452256 +2015-04-23,76.29000,76.29000,74.94000,75.21000,61.71400,-1.42%,2380171 +2015-04-24,75.59000,75.99000,74.76000,75.81000,62.20700,0.80%,1208654 +2015-04-27,75.92000,75.98000,74.35000,74.52000,61.14800,-1.70%,1767646 +2015-04-28,74.52000,74.80000,72.31000,73.79000,60.54900,-0.98%,1590792 +2015-04-29,73.33000,73.45300,71.82000,72.25000,59.28500,-2.09%,1563445 +2015-04-30,72.36000,72.76000,71.14000,71.42000,58.60400,-1.15%,1549240 +2015-05-01,71.85000,72.35000,71.20000,71.70000,58.83400,0.39%,962979 +2015-05-04,71.73000,72.52000,71.61000,71.66000,58.80100,-0.06%,939668 +2015-05-05,71.28000,71.45000,69.82500,69.89000,57.34900,-2.47%,1539081 +2015-05-06,70.04000,70.40500,69.47000,70.07000,57.49700,0.26%,1593979 +2015-05-07,70.27000,71.12000,70.01000,71.02000,58.27600,1.36%,1339445 +2015-05-08,71.49000,71.93000,70.50000,71.02000,58.27600,,934628 +2015-05-11,70.77000,71.31000,70.51000,70.55000,57.89000,-0.66%,1183201 +2015-05-12,69.83000,70.63000,69.70000,70.26000,57.65200,-0.41%,1478686 +2015-05-13,70.65000,71.31000,70.29000,70.88000,58.16100,0.88%,1142350 +2015-05-14,71.39000,71.95000,71.08000,71.70000,58.83400,1.16%,1100131 +2015-05-15,71.93000,72.16000,71.37000,71.62000,58.76800,-0.11%,707742 +2015-05-18,71.46000,72.86000,71.45000,72.81000,59.74500,1.66%,1405475 +2015-05-19,72.81000,73.00000,72.56000,72.75000,59.69600,-0.08%,1103460 +2015-05-20,72.53000,75.00000,72.49000,74.67000,61.27100,2.64%,2109871 +2015-05-21,74.57000,74.84000,73.56000,73.88000,60.62300,-1.06%,1093523 +2015-05-22,73.57000,89.00000,73.57000,79.60000,65.31700,7.74%,14985949 +2015-05-26,78.15000,78.15000,76.20000,77.38000,63.49500,-2.79%,3515883 +2015-05-27,77.32000,78.09000,76.79000,77.16000,63.31400,-0.28%,2064848 +2015-05-28,77.16000,77.55000,75.65500,76.04000,62.39500,-1.45%,2300717 +2015-05-29,76.36000,76.42000,75.15000,75.23000,61.73100,-1.07%,1631224 +2015-06-01,75.84000,76.30000,75.00000,75.48000,61.93600,0.33%,1510349 +2015-06-02,75.37000,75.40000,74.41000,74.76000,61.34500,-0.95%,728731 +2015-06-03,74.96000,75.59000,74.15000,74.36000,61.01700,-0.54%,976969 +2015-06-04,74.28000,75.62000,74.02000,74.94000,61.49300,0.78%,1360421 +2015-06-05,74.68000,74.84000,73.87000,73.96000,60.68900,-1.31%,1097819 +2015-06-08,74.06000,74.50000,73.78000,73.84000,60.59000,-0.16%,941966 +2015-06-09,73.75000,74.01000,73.56000,73.71000,60.48300,-0.18%,1507880 +2015-06-10,73.78000,74.37000,73.57000,73.69000,60.46700,-0.03%,1504029 +2015-06-11,74.08000,74.29000,73.71000,74.16000,60.85300,0.64%,863828 +2015-06-12,73.63000,74.15000,72.96000,73.04000,59.93400,-1.51%,989010 +2015-06-15,72.65000,73.06000,72.30000,72.67000,59.63000,-0.51%,932247 +2015-06-16,72.45000,72.78000,72.27000,72.57000,59.54800,-0.14%,1220544 +2015-06-17,72.95000,73.28000,72.12000,72.83000,59.76100,0.36%,771376 +2015-06-18,72.98000,73.13000,72.71000,72.86000,59.78600,0.04%,1120495 +2015-06-19,72.77000,73.62000,72.61000,73.34000,60.18000,0.66%,1344394 +2015-06-22,73.76000,73.76000,72.19000,72.27000,59.30200,-1.46%,1111175 +2015-06-23,71.66000,72.48000,71.41000,72.10000,59.16200,-0.24%,1504470 +2015-06-24,72.11000,72.35000,71.63000,71.70000,58.83400,-0.55%,1273899 +2015-06-25,71.97000,73.82000,71.40400,72.83000,59.76100,1.58%,1317703 +2015-06-26,72.92000,73.69000,72.71000,72.75000,59.69600,-0.11%,1400522 +2015-06-29,72.19000,72.84500,71.13000,71.19000,58.41600,-2.14%,1068037 +2015-06-30,71.89000,72.66000,71.64000,72.52000,59.50700,1.87%,1105530 +2015-07-01,73.00000,73.36000,72.48000,72.90000,59.81900,0.52%,1103761 +2015-07-02,72.91000,72.91000,71.70000,71.83000,58.94100,-1.47%,939497 +2015-07-06,70.82000,71.26000,70.42000,71.07000,58.62900,-1.06%,1515476 +2015-07-07,71.32000,71.56000,70.36000,71.38000,58.88500,0.44%,660233 +2015-07-08,71.00000,71.32000,69.60000,69.69000,57.49100,-2.37%,832409 +2015-07-09,70.51000,71.03000,70.31000,70.84000,58.43900,1.65%,1342657 +2015-07-10,71.76000,71.99000,71.15000,71.58000,59.05000,1.04%,745030 +2015-07-13,72.42000,73.22000,72.42000,73.18000,60.37000,2.24%,1493531 +2015-07-14,73.40000,74.15000,73.00000,74.08000,61.11200,1.23%,1401164 +2015-07-15,74.10000,74.22000,72.85000,73.24000,60.41900,-1.13%,927719 +2015-07-16,73.85000,73.92000,72.90000,73.87000,60.93900,0.86%,737171 +2015-07-17,73.72000,73.86000,72.93000,73.26000,60.43600,-0.83%,663138 +2015-07-20,73.39000,73.39000,72.56000,73.09000,60.29500,-0.23%,776101 +2015-07-21,73.36000,73.43000,72.06000,72.09000,59.47000,-1.37%,939695 +2015-07-22,71.81000,72.53800,71.56000,72.47000,59.78400,0.53%,915742 +2015-07-23,71.95000,75.25000,71.24000,74.40000,61.37600,2.66%,1900098 +2015-07-24,74.17000,74.84000,73.25500,73.37000,60.52600,-1.38%,1056970 +2015-07-27,73.13000,73.32500,71.95500,71.99000,59.38800,-1.88%,1622944 +2015-07-28,72.26000,72.39000,70.42100,72.12000,59.49500,0.18%,1416747 +2015-07-29,72.37000,73.85000,71.84000,73.66000,60.76600,2.14%,971049 +2015-07-30,73.48000,73.65000,72.96000,73.49000,60.62500,-0.23%,427111 +2015-07-31,73.74000,74.49000,73.65000,73.81000,60.88900,0.44%,1099074 +2015-08-03,74.04000,74.48000,73.72000,74.20000,61.21100,0.53%,643265 +2015-08-04,74.40000,75.08000,74.03000,74.58000,61.52500,0.51%,591026 +2015-08-05,74.88000,75.24000,73.98000,74.48000,61.44200,-0.13%,945664 +2015-08-06,74.35000,74.52000,73.46000,73.89000,60.95500,-0.79%,700415 +2015-08-07,73.70000,73.80000,71.26000,72.43000,59.75100,-1.98%,1143982 +2015-08-10,72.90000,73.91000,72.87300,73.64000,60.74900,1.67%,722486 +2015-08-11,73.01000,73.43000,71.81000,72.55000,59.85000,-1.48%,947592 +2015-08-12,72.06000,72.46000,71.36000,72.39000,59.71800,-0.22%,641524 +2015-08-13,72.25000,72.69000,71.91000,72.20000,59.56100,-0.26%,541407 +2015-08-14,72.09000,72.85000,71.73000,72.72000,59.99000,0.72%,707719 +2015-08-17,72.38000,73.63000,71.85000,73.57000,60.69100,1.17%,614611 +2015-08-18,73.49000,73.99000,73.18000,73.50000,60.63400,-0.10%,699565 +2015-08-19,73.14000,73.99000,72.57000,73.44000,60.58400,-0.08%,699186 +2015-08-20,72.66000,72.87000,70.88000,70.98000,58.55500,-3.35%,956781 +2015-08-21,70.51000,71.31000,70.15000,70.18000,57.89500,-1.13%,1595891 +2015-08-24,67.29000,70.03000,66.34000,67.31000,55.52700,-4.09%,1852635 +2015-08-25,68.47000,68.49000,65.05000,65.31000,53.87700,-2.97%,3299941 +2015-08-26,66.40000,67.87000,65.73000,67.71000,55.85700,3.67%,1165651 +2015-08-27,68.17000,69.60000,67.84000,69.08000,56.98700,2.02%,1038404 +2015-08-28,68.66000,69.32000,68.30000,68.89000,56.83100,-0.28%,739455 +2015-08-31,68.52000,69.37000,67.67000,67.80000,55.93100,-1.58%,750856 +2015-09-01,66.55000,66.99000,65.36000,65.70000,54.19900,-3.10%,848536 +2015-09-02,66.56000,66.94000,65.63000,66.56000,54.90800,1.31%,827261 +2015-09-03,67.11000,68.35000,66.76500,66.93000,55.21400,0.56%,1021807 +2015-09-04,65.94000,66.20000,64.51000,65.17000,53.76200,-2.63%,1144061 +2015-09-08,66.19000,66.71000,65.64000,66.30000,54.69400,1.73%,1315369 +2015-09-09,66.92000,67.00000,65.48000,65.60000,54.11600,-1.06%,1099457 +2015-09-10,65.44000,66.01000,65.26000,65.46000,54.00100,-0.21%,830278 +2015-09-11,65.16000,65.64000,64.71000,65.62000,54.13300,0.24%,1334192 +2015-09-14,65.80000,66.19000,65.54000,66.08000,54.51200,0.70%,810941 +2015-09-15,66.30000,67.01000,65.84500,66.70000,55.02400,0.94%,918261 +2015-09-16,67.00000,68.06000,66.75000,67.92000,56.03000,1.83%,1113371 +2015-09-17,67.99000,68.98000,67.85000,68.16000,56.22800,0.35%,578798 +2015-09-18,67.44000,67.83000,66.73000,66.90000,55.18900,-1.85%,912834 +2015-09-21,67.55000,67.97000,66.85000,67.30000,55.51900,0.60%,614917 +2015-09-22,66.52000,66.62000,65.68000,66.11000,54.53700,-1.77%,727507 +2015-09-23,66.29000,66.66000,65.83000,66.06000,54.49600,-0.08%,493557 +2015-09-24,65.43000,65.79000,64.62000,65.52000,54.05000,-0.82%,778266 +2015-09-25,65.89000,66.08000,63.98000,64.41000,53.13500,-1.69%,1055023 +2015-09-28,63.78000,64.15000,60.07000,60.51000,49.91800,-6.05%,1598097 +2015-09-29,60.49000,62.04000,60.23000,60.70000,50.07400,0.31%,1231774 +2015-09-30,61.27000,61.73000,60.70000,61.47000,50.70900,1.27%,1277207 +2015-10-01,61.50000,62.05000,60.69000,61.58000,50.80000,0.18%,1446841 +2015-10-02,60.48000,62.84000,60.15000,62.81000,52.12800,2.00%,1223304 +2015-10-05,63.29000,63.91000,62.87000,63.66000,52.83400,1.35%,1637333 +2015-10-06,63.46000,63.52500,61.40500,61.58000,51.10800,-3.27%,1191126 +2015-10-07,61.80000,62.74300,61.56000,62.68000,52.02000,1.79%,1529195 +2015-10-08,62.62000,63.16000,62.08000,63.00000,52.28600,0.51%,1405917 +2015-10-09,63.08000,63.83000,62.87000,63.26000,52.50200,0.41%,1090992 +2015-10-12,63.26000,63.49500,62.70000,63.36000,52.58500,0.16%,700337 +2015-10-13,63.22000,63.59500,62.71000,63.00000,52.28600,-0.57%,986191 +2015-10-14,62.99000,63.21000,61.81000,61.90000,51.37300,-1.75%,1106845 +2015-10-15,62.04000,64.17000,62.04000,64.07000,53.17400,3.51%,1488507 +2015-10-16,64.61000,65.79000,64.35000,65.36000,54.24500,2.01%,1470621 +2015-10-19,65.21000,66.21000,65.01000,65.66000,54.49400,0.46%,1042034 +2015-10-20,65.76000,66.47000,65.20000,65.32000,54.21200,-0.52%,808394 +2015-10-21,65.67000,65.98000,64.29000,65.04000,53.97900,-0.43%,1275660 +2015-10-22,65.00000,66.65000,61.00000,62.29000,51.69700,-4.23%,2987241 +2015-10-23,62.57000,65.44000,62.34000,64.84000,53.81300,4.09%,3066594 +2015-10-26,64.56000,65.18000,64.21000,64.45000,53.48900,-0.60%,1848761 +2015-10-27,64.27000,65.08000,64.27000,64.89000,53.85500,0.68%,1505411 +2015-10-28,65.17000,66.39000,64.23000,66.29000,55.01700,2.16%,1270809 +2015-10-29,66.28000,67.23000,66.01000,66.82000,55.45600,0.80%,1285175 +2015-10-30,67.06000,68.20000,66.85300,67.95000,56.39400,1.69%,1873851 +2015-11-02,68.15000,69.59000,67.95000,69.26000,57.48100,1.93%,1296118 +2015-11-03,68.91000,69.41000,68.46000,69.01000,57.27400,-0.36%,889333 +2015-11-04,69.12000,69.49000,68.56000,69.12000,57.36500,0.16%,976652 +2015-11-05,69.11000,69.25000,68.46000,68.65000,56.97500,-0.68%,1188833 +2015-11-06,68.32000,68.70000,68.01000,68.20000,56.60200,-0.66%,1093562 +2015-11-09,67.97000,68.07000,67.17000,67.74000,56.22000,-0.67%,1133261 +2015-11-10,67.74000,68.48000,67.37000,68.43000,56.79300,1.02%,1010249 +2015-11-11,68.64000,68.85000,67.13000,67.20000,55.77200,-1.80%,616263 +2015-11-12,66.63000,66.88000,66.03000,66.37000,55.08300,-1.24%,843962 +2015-11-13,66.39000,67.67000,65.95000,67.20000,55.77200,1.25%,1234015 +2015-11-16,67.06000,67.92000,66.98000,67.51000,56.02900,0.46%,943472 +2015-11-17,67.32000,68.51000,66.98000,68.04000,56.46900,0.79%,643809 +2015-11-18,68.51000,69.36000,68.29000,69.09000,57.34000,1.54%,852841 +2015-11-19,68.94000,69.06000,67.61000,67.85000,56.31100,-1.79%,1126977 +2015-11-20,67.95000,68.49000,67.71000,67.95000,56.39400,0.15%,994399 +2015-11-23,67.90000,68.90500,67.73000,68.58000,56.91700,0.93%,710431 +2015-11-24,68.02000,68.45000,67.77000,68.25000,56.64300,-0.48%,707480 +2015-11-25,68.44000,68.96000,68.08400,68.53000,56.87600,0.41%,652593 +2015-11-27,68.68000,69.24000,68.40000,68.76000,57.06600,0.34%,622358 +2015-11-30,68.81000,69.06000,68.04000,68.32000,56.70100,-0.64%,1760462 +2015-12-01,68.78000,69.24000,68.21000,69.11000,57.35700,1.16%,614648 +2015-12-02,68.97000,69.49000,68.44000,68.69000,57.00800,-0.61%,541937 +2015-12-03,68.71000,68.73000,65.47000,66.21000,54.95000,-3.61%,1087038 +2015-12-04,66.88000,68.82000,66.79500,68.57000,56.90900,3.56%,1053235 +2015-12-07,68.48000,68.93000,67.82000,68.83000,57.12500,0.38%,874095 +2015-12-08,68.64000,68.93900,67.98000,68.42000,56.78400,-0.60%,2674533 +2015-12-09,68.04000,69.03500,67.75000,68.04000,56.46900,-0.56%,1355470 +2015-12-10,68.13000,68.72000,68.08000,68.19000,56.59300,0.22%,967948 +2015-12-11,67.34000,67.71000,67.15000,67.48000,56.00400,-1.04%,1053475 +2015-12-14,67.57000,68.06000,66.29000,67.46000,55.98800,-0.03%,1393995 +2015-12-15,67.91000,68.92000,67.89000,68.58000,56.91700,1.66%,527825 +2015-12-16,68.95000,69.27000,67.55000,68.76000,57.06600,0.26%,1038856 +2015-12-17,68.74000,69.71000,68.64000,68.85000,57.14100,0.13%,1761030 +2015-12-18,68.58000,69.67000,68.41000,69.48000,57.66400,0.92%,1797164 +2015-12-21,69.99000,71.10000,69.59000,71.07000,58.98400,2.29%,1295380 +2015-12-22,71.40000,71.50000,70.41500,71.37000,59.23300,0.42%,1013418 +2015-12-23,71.68000,71.98000,71.33000,71.73000,59.53100,0.50%,950176 +2015-12-24,71.70000,71.78000,71.19000,71.41000,59.26600,-0.45%,300925 +2015-12-28,71.18000,71.69000,70.87000,71.60000,59.42400,0.27%,507365 +2015-12-29,71.77000,72.43000,71.52000,72.11000,59.84700,0.71%,482900 +2015-12-30,71.87000,72.26000,71.58000,71.74000,59.54000,-0.51%,510133 +2015-12-31,71.41000,71.77000,70.99000,71.14000,59.04200,-0.84%,726040 +2016-01-04,70.20000,70.95000,69.79000,70.76000,58.72600,-0.53%,1229949 +2016-01-05,70.79000,71.75000,70.37000,70.78000,58.74300,0.03%,1061939 +2016-01-06,70.00000,70.51000,69.08000,69.68000,57.83000,-1.55%,1292075 +2016-01-07,68.72000,69.24500,67.82000,68.15000,56.56000,-2.20%,1177735 +2016-01-08,67.99000,69.19000,67.34000,67.42000,56.27000,-1.07%,1038323 +2016-01-11,67.64000,68.19500,66.94000,67.94000,56.70400,0.77%,1253830 +2016-01-12,68.67000,69.43000,67.23000,68.24000,56.95400,0.44%,784185 +2016-01-13,68.17000,68.63000,66.51000,66.68000,55.65200,-2.29%,925307 +2016-01-14,66.92000,67.25000,65.98000,66.90000,55.83600,0.33%,1153073 +2016-01-15,65.15000,65.97000,64.55000,65.77000,54.89300,-1.69%,1033507 +2016-01-19,66.50000,66.56000,64.83000,65.48000,54.65100,-0.44%,902651 +2016-01-20,64.83000,65.48000,63.37000,65.00000,54.25000,-0.73%,1778289 +2016-01-21,65.11000,65.72000,64.33500,64.75000,54.04100,-0.38%,1077397 +2016-01-22,65.16000,66.13000,64.89000,65.94000,55.03500,1.84%,1014267 +2016-01-25,65.98000,66.86000,65.43000,65.57000,54.72600,-0.56%,700196 +2016-01-26,65.83000,66.28000,65.23000,66.23000,55.27700,1.01%,977481 +2016-01-27,65.88000,67.09000,65.22000,65.75000,54.87600,-0.72%,1158984 +2016-01-28,66.43000,67.31000,63.13000,64.15000,53.54100,-2.43%,1938074 +2016-01-29,64.40000,65.72300,63.16500,65.67000,54.80900,2.37%,1832314 +2016-02-01,65.66000,66.12000,64.68000,65.86000,54.96800,0.29%,1383000 +2016-02-02,65.10000,65.69000,63.72000,63.97000,53.39000,-2.87%,1035118 +2016-02-03,64.33000,64.42000,62.78100,64.02000,53.43200,0.08%,1414744 +2016-02-04,63.92000,64.90000,63.58000,63.87000,53.30700,-0.23%,995694 +2016-02-05,63.84000,63.86000,61.94000,62.05000,51.78800,-2.85%,1334989 +2016-02-08,61.54000,61.70000,59.66000,60.54000,50.52800,-2.43%,1111358 +2016-02-09,59.78000,61.02000,59.65500,60.55000,50.53600,0.02%,1494675 +2016-02-10,60.71000,63.45000,60.58000,62.12000,51.84600,2.59%,1028677 +2016-02-11,61.26000,62.08800,61.11000,61.30000,51.16200,-1.32%,1077689 +2016-02-12,61.75000,62.34000,61.55000,61.90000,51.66300,0.98%,739455 +2016-02-16,62.12000,63.57000,61.92000,63.22000,52.76400,2.13%,895973 +2016-02-17,63.77000,64.79800,63.05000,64.57000,53.89100,2.14%,935988 +2016-02-18,64.64000,66.86200,63.85000,66.05000,55.12600,2.29%,1349366 +2016-02-19,65.92000,66.42000,65.27000,66.31000,55.34300,0.39%,945360 +2016-02-22,66.83000,67.74000,66.51000,66.70000,55.66900,0.59%,819929 +2016-02-23,66.65000,66.86000,66.01000,66.14000,55.20100,-0.84%,780056 +2016-02-24,65.60000,66.24000,65.06000,66.07000,55.14300,-0.11%,1011662 +2016-02-25,66.48000,66.95500,66.07000,66.72000,55.68600,0.98%,1073775 +2016-02-26,66.83000,67.90000,66.77500,67.22000,56.10300,0.75%,998115 +2016-02-29,67.21000,67.51000,66.51000,66.53000,55.52700,-1.03%,861969 +2016-03-01,67.80000,68.76500,66.65000,68.48000,57.15400,2.93%,923113 +2016-03-02,68.21000,68.66000,67.39000,67.93000,56.69500,-0.80%,954804 +2016-03-03,67.70000,69.83000,67.70000,69.71000,58.18100,2.62%,1200981 +2016-03-04,69.70000,69.96000,69.13000,69.32000,57.85600,-0.56%,1109616 +2016-03-07,68.88000,70.00000,68.86000,69.62000,58.10600,0.43%,988682 +2016-03-08,69.19000,69.23000,68.22000,68.43000,57.11300,-1.71%,894849 +2016-03-09,68.63000,68.95000,68.10000,68.61000,57.26300,0.26%,761729 +2016-03-10,69.04000,69.08000,67.36000,68.03000,56.77900,-0.85%,1104095 +2016-03-11,68.75000,71.07000,68.61000,70.72000,59.02400,3.95%,1200899 +2016-03-14,70.14000,70.88000,69.75000,69.85000,58.29800,-1.23%,905427 +2016-03-15,69.29000,69.65000,68.63000,69.30000,57.83900,-0.79%,875056 +2016-03-16,69.24000,69.98000,68.96000,69.68000,58.15600,0.55%,784588 +2016-03-17,69.51000,69.70000,68.20000,69.08000,57.65500,-0.86%,1073888 +2016-03-18,69.23000,70.60000,69.07000,70.11000,58.51500,1.49%,1704285 +2016-03-21,70.14000,70.29000,69.44000,70.02000,58.44000,-0.13%,867955 +2016-03-22,69.83000,70.18000,69.16000,69.88000,58.32300,-0.20%,888690 +2016-03-23,70.01000,70.65500,69.85000,70.15000,58.54800,0.39%,817294 +2016-03-24,69.44000,69.91000,68.91100,69.79000,58.24800,-0.51%,886464 +2016-03-28,70.06000,70.77000,69.62000,70.40000,58.75700,0.87%,880111 +2016-03-29,70.27000,71.51500,69.88000,71.48000,59.65800,1.53%,707561 +2016-03-30,71.89000,72.64000,71.53000,72.26000,60.30900,1.09%,998753 +2016-03-31,71.99000,72.23000,71.27000,71.45000,59.63300,-1.12%,1241274 +2016-04-01,71.18000,72.68000,70.92000,72.57000,60.56800,1.57%,979252 +2016-04-04,72.33000,72.63500,71.74000,72.07000,60.48500,-0.69%,703060 +2016-04-05,71.37000,72.29000,71.35000,71.43000,59.94700,-0.89%,1240879 +2016-04-06,71.43000,73.25000,71.43000,73.16000,61.39900,2.42%,893928 +2016-04-07,72.66000,73.33000,71.61000,71.98000,60.40900,-1.61%,724118 +2016-04-08,72.59000,72.79000,72.07500,72.35000,60.72000,0.51%,869506 +2016-04-11,72.51000,72.81000,72.08000,72.65000,60.97100,0.41%,622811 +2016-04-12,72.89000,73.20000,72.39000,72.85000,61.13900,0.28%,729669 +2016-04-13,73.36000,73.50000,72.90000,73.22000,61.45000,0.51%,945627 +2016-04-14,73.28000,74.42000,72.95000,73.95000,62.06200,1.00%,786798 +2016-04-15,74.07000,74.51000,73.61000,74.45000,62.48200,0.68%,740154 +2016-04-18,74.40000,75.07000,74.03000,74.75000,62.73400,0.40%,809425 +2016-04-19,75.07000,75.20000,74.06000,74.37000,62.41500,-0.51%,792098 +2016-04-20,74.25000,75.03000,73.73000,74.72000,62.70900,0.47%,942551 +2016-04-21,74.93000,75.80000,73.21000,75.00000,62.94400,0.37%,1203234 +2016-04-22,75.14000,75.50000,74.40000,75.30000,63.19500,0.40%,1008599 +2016-04-25,75.44000,75.50000,74.28000,75.36000,63.24600,0.08%,1126672 +2016-04-26,75.54000,76.00000,75.27000,75.70000,63.53100,0.45%,768044 +2016-04-27,75.54000,76.00000,75.27000,75.72000,63.54800,0.03%,1094515 +2016-04-28,75.34000,76.20000,75.14000,75.33000,63.22100,-0.52%,722535 +2016-04-29,75.38000,76.14000,74.56000,75.17000,63.08600,-0.21%,1125887 +2016-05-02,75.59000,75.85000,74.91000,75.15000,63.06900,-0.03%,1091525 +2016-05-03,74.55000,75.01000,74.04000,74.84000,62.80900,-0.41%,756771 +2016-05-04,74.50000,75.18000,74.18000,74.99000,62.93500,0.20%,973004 +2016-05-05,75.10000,75.69000,74.78000,75.51000,63.37200,0.69%,988262 +2016-05-06,75.17000,76.00000,75.15000,75.78000,63.59800,0.36%,984663 +2016-05-09,75.70000,76.88000,75.64000,76.54000,64.23600,1.00%,1079699 +2016-05-10,76.65000,76.65000,75.62000,76.31000,64.04300,-0.30%,804801 +2016-05-11,76.26000,76.91000,76.06500,76.23000,63.97600,-0.10%,784326 +2016-05-12,76.30000,76.51500,75.10000,75.72000,63.54800,-0.67%,818070 +2016-05-13,75.77000,76.32000,75.38000,75.95000,63.74100,0.30%,1252622 +2016-05-16,76.00000,76.82500,75.96000,76.80000,64.45400,1.12%,923599 +2016-05-17,76.80000,77.11000,75.85200,76.17000,63.92500,-0.82%,1188922 +2016-05-18,76.11000,77.01000,75.36000,76.73000,64.39500,0.74%,1008745 +2016-05-19,76.58000,77.23000,75.77300,76.16000,63.91700,-0.74%,617853 +2016-05-20,76.39000,76.74000,75.86000,76.52000,64.21900,0.47%,1152705 +2016-05-23,76.52000,76.52000,75.49000,76.10000,63.86700,-0.55%,1280475 +2016-05-24,76.58000,77.75000,75.62000,77.62000,65.14200,2.00%,945222 +2016-05-25,77.68000,78.10000,77.09000,77.37000,64.93300,-0.32%,1203068 +2016-05-26,77.33000,77.59000,76.49000,77.24000,64.82300,-0.17%,1054601 +2016-05-27,77.36000,77.62000,77.00000,77.21000,64.79800,-0.04%,1217867 +2016-05-31,77.36000,78.06000,76.89000,77.17000,64.76500,-0.05%,1701017 +2016-06-01,76.80000,77.54000,76.63000,77.28000,64.85700,0.14%,889143 +2016-06-02,77.01000,78.22000,77.01000,78.22000,65.64600,1.22%,1141865 +2016-06-03,78.20000,78.23000,76.96000,77.27000,64.84900,-1.21%,1562920 +2016-06-06,77.27000,78.02000,77.10000,77.77000,65.26800,0.65%,794132 +2016-06-07,77.75000,78.35000,77.41000,78.16000,65.59600,0.50%,929283 +2016-06-08,78.01000,78.91000,77.69000,78.86000,66.18300,0.90%,1109119 +2016-06-09,78.79000,78.97000,78.21000,78.75000,66.09100,-0.14%,1244963 +2016-06-10,78.30000,78.74000,77.20000,77.45000,65.00000,-1.65%,1290840 +2016-06-13,77.20000,77.43000,76.19000,76.48000,64.18600,-1.25%,1420073 +2016-06-14,76.42000,77.50500,76.09200,77.42000,64.97500,1.23%,1853582 +2016-06-15,77.50000,77.95000,76.52000,76.62000,64.30300,-1.03%,1190347 +2016-06-16,76.16000,77.19000,75.89000,77.10000,64.70600,0.63%,1234127 +2016-06-17,77.13000,77.27000,75.20000,75.73000,63.55600,-1.78%,1953876 +2016-06-20,76.73000,78.38000,76.73000,77.84000,65.32700,2.79%,2059846 +2016-06-21,78.18000,78.21500,77.35000,77.87000,65.35200,0.04%,884206 +2016-06-22,78.09000,80.11000,77.90900,79.59000,66.79600,2.21%,2284695 +2016-06-23,80.08000,80.54000,79.67000,80.53000,67.58500,1.18%,987927 +2016-06-24,77.93000,79.42500,77.86000,78.90000,66.21700,-2.02%,1556254 +2016-06-27,78.50000,78.81000,77.29000,77.58000,65.10900,-1.67%,2641427 +2016-06-28,77.74000,78.41000,77.50000,78.24000,65.66300,0.85%,1631957 +2016-06-29,79.01000,80.68000,78.89500,80.15000,67.26600,2.44%,1344810 +2016-06-30,80.00000,81.41000,79.93000,81.41000,68.32300,1.57%,1406372 +2016-07-01,80.89000,81.34000,80.63000,81.24000,68.51600,-0.21%,1147682 +2016-07-05,81.08000,81.35000,80.47000,81.07000,68.37300,-0.21%,1045242 +2016-07-06,80.91000,81.40000,80.27000,81.19000,68.47400,0.15%,1496183 +2016-07-07,81.19000,81.69000,80.97000,81.23000,68.50800,0.05%,1170638 +2016-07-08,81.78000,82.42000,81.40000,82.23000,69.35100,1.23%,1516646 +2016-07-11,82.65000,82.98000,82.30000,82.82000,69.84900,0.72%,1130792 +2016-07-12,83.02000,83.29000,82.48000,83.01000,70.00900,0.23%,1242121 +2016-07-13,83.37000,83.79000,82.87000,83.10000,70.08500,0.11%,847951 +2016-07-14,83.57000,83.92000,83.37000,83.56000,70.47300,0.55%,1007399 +2016-07-15,83.81000,83.96600,82.98000,83.30000,70.25400,-0.31%,974547 +2016-07-18,83.45000,83.75000,82.72000,83.04000,70.03400,-0.31%,1039815 +2016-07-19,83.09000,83.77900,82.69000,83.15000,70.12700,0.13%,936206 +2016-07-20,83.50000,83.86000,83.17000,83.56000,70.47300,0.49%,964586 +2016-07-21,83.36000,85.11000,83.15100,84.02000,70.86100,0.55%,1678495 +2016-07-22,84.22000,85.16000,83.80000,85.00000,71.68700,1.17%,1129807 +2016-07-25,84.66000,84.86000,84.13000,84.45000,71.22300,-0.65%,794784 +2016-07-26,84.41000,84.95000,83.87500,84.92000,71.62000,0.56%,1278170 +2016-07-27,84.51000,84.74000,83.79000,84.31000,71.10500,-0.72%,1144890 +2016-07-28,84.17000,85.50000,83.97000,85.31000,71.94900,1.19%,919796 +2016-07-29,85.12000,86.44000,85.08500,86.36000,72.83400,1.23%,1471146 +2016-08-01,86.50000,86.85000,86.15000,86.24000,72.73300,-0.14%,971786 +2016-08-02,86.17000,86.23000,84.87000,85.24000,71.89000,-1.16%,1057991 +2016-08-03,85.38000,85.99000,85.05000,85.65000,72.23500,0.48%,865624 +2016-08-04,85.86000,85.95000,85.27000,85.80000,72.36200,0.18%,943287 +2016-08-05,86.06000,86.38800,85.61000,85.68000,72.26100,-0.14%,874464 +2016-08-08,85.73000,85.83000,84.80000,84.93000,71.62800,-0.88%,1042818 +2016-08-09,85.15000,85.68000,84.97000,85.52000,72.12600,0.69%,675091 +2016-08-10,85.36000,85.41000,84.87000,85.36000,71.99100,-0.19%,588429 +2016-08-11,85.63000,86.19000,85.35000,86.06000,72.58100,0.82%,797986 +2016-08-12,85.82000,86.04000,85.51000,85.79000,72.35400,-0.31%,657854 +2016-08-15,85.81000,86.13000,85.62000,85.68000,72.26100,-0.13%,718121 +2016-08-16,85.65000,85.98000,85.02000,85.25000,71.89800,-0.50%,568922 +2016-08-17,85.20000,85.52000,84.26400,84.69000,71.42600,-0.66%,953888 +2016-08-18,84.54000,85.39000,84.54000,85.18000,71.83900,0.58%,711753 +2016-08-19,84.84000,84.97000,84.17000,84.91000,71.61100,-0.32%,971487 +2016-08-22,84.85000,85.56000,84.52700,85.10000,71.77200,0.22%,904667 +2016-08-23,85.30000,85.45000,84.38000,84.48000,71.24900,-0.73%,1363606 +2016-08-24,84.48000,84.75000,83.34000,83.45000,70.38000,-1.22%,1467346 +2016-08-25,83.11000,83.65500,82.80000,83.17000,70.14400,-0.34%,1688121 +2016-08-26,83.43000,83.77000,82.66000,82.98000,69.98400,-0.23%,1614615 +2016-08-29,83.00000,84.56000,82.96000,84.33000,71.12200,1.63%,1197025 +2016-08-30,84.27000,84.68000,83.28000,83.54000,70.45600,-0.94%,896963 +2016-08-31,82.66000,83.03000,81.65000,82.82000,69.84900,-0.86%,1644127 +2016-09-01,82.93000,82.93000,81.97000,82.36000,69.46100,-0.56%,1629277 +2016-09-02,82.67000,83.22000,82.29500,83.04000,70.03400,0.83%,2303179 +2016-09-06,83.01000,83.35000,82.67000,83.34000,70.28700,0.36%,1524437 +2016-09-07,83.33000,84.31000,83.30000,84.26000,71.06300,1.10%,1250315 +2016-09-08,84.10000,84.50000,83.84000,84.13000,70.95400,-0.15%,1294396 +2016-09-09,83.34000,83.35000,80.92000,80.92000,68.24600,-3.82%,1114293 +2016-09-12,80.60000,82.47000,80.60000,82.27000,69.38500,1.67%,1373315 +2016-09-13,81.62000,83.89000,80.93000,82.31000,69.41900,0.05%,1934797 +2016-09-14,82.41000,82.47000,81.64000,82.09000,69.23300,-0.27%,1399551 +2016-09-15,82.11000,83.43000,81.75000,83.05000,70.04300,1.17%,974738 +2016-09-16,82.93000,83.37000,82.39000,83.25000,70.21100,0.24%,1142268 +2016-09-19,83.32000,84.09000,83.22000,83.28000,70.23700,0.04%,796082 +2016-09-20,83.57000,83.83000,82.91000,83.10000,70.08500,-0.22%,668218 +2016-09-21,83.24000,84.93000,83.19000,84.86000,71.56900,2.12%,1204543 +2016-09-22,85.08000,85.89000,85.07000,85.73000,72.30300,1.03%,900481 +2016-09-23,85.55000,85.97000,84.99000,85.44000,72.05800,-0.34%,766295 +2016-09-26,84.90000,85.28000,84.49000,84.61000,71.35800,-0.97%,854131 +2016-09-27,84.52000,85.09000,84.12000,84.88000,71.58600,0.32%,821260 +2016-09-28,84.88000,85.06000,84.08500,84.94000,71.63700,0.07%,665251 +2016-09-29,84.73000,84.98000,83.34000,83.55000,70.46400,-1.64%,658622 +2016-09-30,83.54000,84.93000,82.87000,84.63000,71.71300,1.29%,1208236 +2016-10-03,84.20000,84.48000,83.56800,84.07000,71.23800,-0.66%,695670 +2016-10-04,84.13000,84.53000,83.11000,83.69000,70.91600,-0.45%,681295 +2016-10-05,83.78000,84.58000,83.67000,84.05000,71.22100,0.43%,669485 +2016-10-06,83.80000,84.25000,83.48000,84.23000,71.37400,0.21%,580860 +2016-10-07,84.45000,85.00000,83.94000,84.74000,71.80600,0.61%,848472 +2016-10-10,85.00000,85.36000,84.75000,84.83000,71.88200,0.11%,626782 +2016-10-11,84.42000,84.67000,83.24200,83.31000,70.59400,-1.79%,986206 +2016-10-12,83.45000,83.70000,82.93000,83.23000,70.52600,-0.10%,948091 +2016-10-13,82.69000,83.75000,82.29000,83.32000,70.60300,0.11%,910473 +2016-10-14,83.69000,83.93000,83.17000,83.17000,70.47500,-0.18%,581437 +2016-10-17,83.12000,83.62000,82.98000,83.04000,70.36500,-0.16%,639860 +2016-10-18,83.80000,84.40000,83.68000,83.70000,70.92500,0.79%,1029809 +2016-10-19,83.74000,84.01000,82.70000,82.98000,70.31400,-0.86%,1494227 +2016-10-20,82.66000,84.85000,82.29000,84.57000,71.66200,1.92%,1784619 +2016-10-21,84.24000,84.27000,83.49000,83.69000,70.91600,-1.04%,661731 +2016-10-24,84.40000,84.40000,83.55000,83.67000,70.89900,-0.02%,744062 +2016-10-25,83.81000,83.90000,82.55000,83.17000,70.47500,-0.60%,1066395 +2016-10-26,82.66000,83.00000,79.75000,80.15000,67.91600,-3.63%,2074390 +2016-10-27,80.47000,80.67000,79.64000,79.93000,67.73000,-0.27%,1303134 +2016-10-28,79.65000,80.98000,79.12000,80.44000,68.16200,0.64%,1048611 +2016-10-31,80.74000,81.50000,80.55500,81.44000,69.00900,1.24%,1315520 +2016-11-01,81.66000,81.66000,79.64000,80.53000,68.23800,-1.12%,1144640 +2016-11-02,80.59000,82.16000,80.59000,80.98000,68.62000,0.56%,1034195 +2016-11-03,81.22000,82.07000,81.10000,81.30000,68.89100,0.40%,1323161 +2016-11-04,81.33000,81.68000,80.94000,81.22000,68.82300,-0.10%,1289309 +2016-11-07,82.20000,82.70000,81.77000,82.47000,69.88200,1.54%,1115579 +2016-11-08,82.40000,83.74000,82.02000,83.52000,70.77200,1.27%,969705 +2016-11-09,82.30000,83.00000,79.28000,80.42000,68.14500,-3.71%,2424793 +2016-11-10,80.98000,81.78000,80.52000,81.51000,69.06900,1.36%,1874601 +2016-11-11,81.37000,82.00000,80.83000,81.46000,69.02600,-0.06%,1543482 +2016-11-14,83.24000,85.62000,83.03000,85.10000,72.11100,4.47%,3625311 +2016-11-15,85.05000,85.55000,84.77000,85.20000,72.19600,0.12%,1801438 +2016-11-16,85.05000,85.57000,84.47000,84.69000,71.76300,-0.60%,1116875 +2016-11-17,84.74000,85.89000,84.58000,85.79000,72.69600,1.30%,1336293 +2016-11-18,85.68000,86.03500,85.24000,85.54000,72.48400,-0.29%,2543988 +2016-11-21,85.66000,87.48000,85.52000,87.29000,73.96700,2.05%,1602120 +2016-11-22,87.29000,87.59000,86.43000,86.64000,73.41600,-0.74%,1385577 +2016-11-23,86.24000,87.88000,86.11000,87.82000,74.41600,1.36%,925361 +2016-11-25,87.93000,88.34000,87.79000,88.32000,74.83900,0.57%,531249 +2016-11-28,88.07000,88.48000,87.77000,88.23000,74.76300,-0.10%,1172217 +2016-11-29,88.51000,89.13000,88.23000,88.75000,75.20400,0.59%,844426 +2016-11-30,88.56000,89.16000,87.43000,87.46000,74.11100,-1.45%,1422105 +2016-12-01,87.39000,87.98000,86.89000,87.45000,74.10200,-0.01%,975804 +2016-12-02,87.34000,88.83000,87.34000,88.00000,74.56800,0.63%,1034076 +2016-12-05,88.04000,88.49000,87.57500,88.32000,74.83900,0.36%,753274 +2016-12-06,88.33000,88.99000,87.95000,88.67000,75.13600,0.40%,629251 +2016-12-07,88.64000,89.12000,87.83000,88.71000,75.17000,0.05%,822896 +2016-12-08,88.89000,89.96000,88.89000,89.68000,75.99200,1.09%,923289 +2016-12-09,89.57000,91.23000,89.45500,91.14000,77.22900,1.63%,872381 +2016-12-12,91.53000,92.35000,91.09000,91.71000,77.71200,0.63%,1306893 +2016-12-13,91.66000,92.57000,91.55000,91.95000,77.91500,0.26%,1137980 +2016-12-14,91.85000,92.06000,90.69000,91.05000,77.15300,-0.98%,998499 +2016-12-15,90.70000,92.08000,90.49000,91.98000,77.94100,1.02%,991928 +2016-12-16,92.28000,93.00000,91.72000,92.31000,78.22000,0.36%,1652450 +2016-12-19,91.93000,92.80000,91.72000,92.38000,78.28000,0.08%,992205 +2016-12-20,92.73000,93.57200,92.40500,92.60000,78.46600,0.24%,840351 +2016-12-21,92.27000,92.66000,91.76000,92.04000,77.99200,-0.60%,890320 +2016-12-22,92.25000,92.46000,91.25000,91.81000,77.79700,-0.25%,1225839 +2016-12-23,92.04000,92.46000,91.91000,92.41000,78.30500,0.65%,326126 +2016-12-27,92.62000,93.09000,92.21000,92.51000,78.39000,0.11%,339941 +2016-12-28,92.37000,92.50600,91.63000,91.76000,77.75400,-0.81%,340175 +2016-12-29,91.84000,92.38000,91.48000,91.87000,77.84800,0.12%,558815 +2016-12-30,91.87000,92.36500,91.49500,91.90000,77.87300,0.03%,737985 +2017-01-03,92.76000,93.35000,92.03000,92.45000,78.33900,0.60%,1011157 +2017-01-04,92.91000,93.37000,92.51000,93.07000,78.86400,0.67%,921635 +2017-01-05,92.70000,93.03000,91.87000,92.69000,78.54200,-0.41%,1088985 +2017-01-06,92.12000,92.71000,91.99000,92.02000,78.35600,-0.72%,784775 +2017-01-09,92.06000,92.68000,91.58000,92.43000,78.70500,0.45%,954827 +2017-01-10,92.26000,93.06000,91.79000,93.00000,79.19000,0.62%,1038595 +2017-01-11,93.08000,93.84000,92.44000,93.27000,79.42000,0.29%,720506 +2017-01-12,92.94000,93.18000,92.35000,93.12000,79.29300,-0.16%,686142 +2017-01-13,93.29000,93.68000,92.43000,92.70000,78.93500,-0.45%,663245 +2017-01-17,92.59000,92.66000,91.69000,92.26000,78.56000,-0.47%,768273 +2017-01-18,92.71000,93.37000,92.15000,92.96000,79.15600,0.76%,804058 +2017-01-19,92.71000,93.03000,91.46000,91.53000,77.93900,-1.54%,1257924 +2017-01-20,91.66000,91.78500,90.47000,91.00000,77.48700,-0.58%,1167722 +2017-01-23,91.05000,91.21000,90.50000,91.07000,77.54700,0.08%,1207771 +2017-01-24,91.42000,91.45000,90.91000,91.34000,77.77700,0.30%,929135 +2017-01-25,91.45000,92.43700,91.38000,91.88000,78.23700,0.59%,1008023 +2017-01-26,91.61000,95.14000,90.55500,92.89000,79.09700,1.10%,1672378 +2017-01-27,93.52000,93.58000,92.15000,92.72000,78.95200,-0.18%,1374688 +2017-01-30,92.57000,92.57000,90.13000,90.54000,77.09600,-2.35%,1093807 +2017-01-31,90.68000,91.95000,90.24000,91.92000,78.27100,1.52%,1384275 +2017-02-01,92.13000,92.60000,91.96000,92.55000,78.80700,0.69%,1266726 +2017-02-02,92.30000,92.99000,91.93000,92.48000,78.74800,-0.08%,1050358 +2017-02-03,92.95000,93.43000,92.39000,93.31000,79.45400,0.90%,746131 +2017-02-06,93.29000,93.29000,92.36000,92.78000,79.00300,-0.57%,743704 +2017-02-07,92.61000,92.96000,92.09000,92.62000,78.86700,-0.17%,817514 +2017-02-08,92.59000,93.26000,92.32000,93.05000,79.23300,0.46%,623835 +2017-02-09,93.07000,94.03000,92.73000,93.77000,79.84600,0.77%,760070 +2017-02-10,93.84000,94.22000,93.45000,93.56000,79.66700,-0.22%,878015 +2017-02-13,93.61000,94.09000,93.61000,93.96000,80.00800,0.43%,650609 +2017-02-14,93.76000,94.67000,93.76000,94.61000,80.56100,0.69%,766077 +2017-02-15,94.26000,95.51000,94.26000,95.39000,81.22600,0.82%,1077407 +2017-02-16,95.58000,96.45000,94.90000,95.30000,81.14900,-0.09%,761688 +2017-02-17,94.80000,95.66000,94.56000,95.64000,81.43800,0.36%,978685 +2017-02-21,95.48000,96.23000,95.36000,95.87000,81.63400,0.24%,638271 +2017-02-22,95.54000,95.96000,95.34000,95.60000,81.40400,-0.28%,781738 +2017-02-23,95.70000,96.08000,95.27000,95.61000,81.41300,0.01%,705238 +2017-02-24,95.72000,97.34500,95.49000,97.31000,82.86000,1.78%,807147 +2017-02-27,97.39000,97.61000,97.15000,97.47000,82.99700,0.16%,516491 +2017-02-28,97.20000,97.83000,97.12500,97.44000,82.97100,-0.03%,694944 +2017-03-01,97.77000,98.75000,97.48000,98.40000,83.78900,0.99%,836951 +2017-03-02,98.25000,98.60500,97.84600,98.27000,83.67800,-0.13%,608841 +2017-03-03,98.29000,98.65000,98.00000,98.52000,83.89100,0.25%,510090 +2017-03-06,98.06000,98.60000,97.78000,98.37000,83.76300,-0.15%,688615 +2017-03-07,97.95000,98.59000,97.55000,98.17000,83.59300,-0.20%,689678 +2017-03-08,97.95000,98.57000,97.82000,97.92000,83.38000,-0.25%,601208 +2017-03-09,98.01000,98.60000,97.60000,98.20000,83.61800,0.29%,507815 +2017-03-10,98.13000,98.96000,98.02000,98.78000,84.11200,0.59%,549082 +2017-03-13,98.94000,98.97000,98.13000,98.79000,84.12100,0.01%,612159 +2017-03-14,99.00000,99.45500,98.19000,98.66000,84.01000,-0.13%,829142 +2017-03-15,98.87000,99.83500,98.54000,99.74000,84.93000,1.09%,909718 +2017-03-16,99.82000,100.00000,98.40000,98.72000,84.06100,-1.02%,1083780 +2017-03-17,98.83000,99.34000,98.76000,99.06000,84.35100,0.34%,1547776 +2017-03-20,99.34000,99.46000,98.87000,99.17000,84.44400,0.11%,576100 +2017-03-21,99.36000,99.77000,98.02000,98.43000,83.81400,-0.75%,1125039 +2017-03-22,98.64000,98.79000,97.98500,98.57000,83.93300,0.14%,876562 +2017-03-23,98.46000,99.36000,98.10000,98.27000,83.67800,-0.30%,685838 +2017-03-24,98.39000,99.21000,98.27000,98.70000,84.04400,0.44%,884005 +2017-03-27,98.06000,98.82000,97.49000,98.64000,83.99300,-0.06%,807649 +2017-03-28,98.51000,99.04000,97.75000,98.84000,84.16300,0.20%,727886 +2017-03-29,98.62000,98.65000,98.12000,98.22000,83.63500,-0.63%,500402 +2017-03-30,98.20000,98.57000,98.00000,98.37000,83.76300,0.15%,449120 +2017-03-31,98.09000,98.37000,97.84000,98.19000,83.61000,-0.18%,783022 +2017-04-03,97.85000,98.36000,97.61000,98.01000,83.84000,-0.18%,772796 +2017-04-04,98.02000,98.28000,97.32000,97.62000,83.50600,-0.40%,874821 +2017-04-05,97.91000,98.81000,97.56000,97.89000,83.73700,0.28%,967687 +2017-04-06,97.90000,97.94000,96.97000,97.86000,83.71100,-0.03%,681809 +2017-04-07,97.76000,98.05000,97.31000,97.85000,83.70300,-0.01%,458513 +2017-04-10,97.84000,98.45000,97.35000,98.21000,84.01100,0.37%,378681 +2017-04-11,97.96000,98.29000,97.32000,98.23000,84.02800,0.02%,447619 +2017-04-12,98.40000,98.46000,97.64000,98.12000,83.93400,-0.11%,428316 +2017-04-13,97.99000,98.03900,97.14400,97.25000,83.19000,-0.89%,618984 +2017-04-17,97.39000,97.81000,97.18000,97.77000,83.63400,0.53%,781657 +2017-04-18,97.45000,97.60000,96.91000,97.11000,83.07000,-0.68%,904317 +2017-04-19,97.50000,98.16000,97.45000,98.11000,83.92500,1.03%,850793 +2017-04-20,99.67000,104.17000,99.23000,104.03000,88.98900,6.03%,33299 +2017-04-21,104.20000,105.25000,103.18000,103.30000,88.36500,-0.70%,2212010 +2017-04-24,103.86000,104.52000,103.36000,104.09000,89.04100,0.76%,1679144 +2017-04-25,103.59000,105.99000,103.15000,105.87000,90.56300,1.71%,1687930 +2017-04-26,106.12000,106.58500,105.32000,105.76000,90.46900,-0.10%,1223125 +2017-04-27,105.98000,106.58000,105.62000,105.81000,90.51200,0.05%,886593 +2017-04-28,105.75000,106.29000,105.34000,105.51000,90.25500,-0.28%,935354 +2017-05-01,105.74000,106.66000,105.39000,106.27000,90.90500,0.72%,735428 +2017-05-02,106.73000,107.22000,106.23000,106.80000,91.35900,0.50%,984725 +2017-05-03,106.78000,107.06000,106.17000,106.74000,91.30700,-0.06%,1389927 +2017-05-04,106.99000,107.73000,106.64000,107.22000,91.71800,0.45%,923919 +2017-05-05,107.43000,107.55000,106.84000,107.09000,91.60700,-0.12%,870569 +2017-05-08,107.18000,108.00000,106.90000,107.19000,91.69200,0.09%,702963 +2017-05-09,107.15000,107.62000,106.81000,107.28000,91.76900,0.08%,857574 +2017-05-10,107.00000,107.97000,106.90000,107.85000,92.25700,0.53%,712036 +2017-05-11,107.67000,108.21000,107.18400,107.41000,91.88100,-0.41%,1169170 +2017-05-12,107.16000,107.28000,106.12000,106.47000,91.07600,-0.88%,923065 +2017-05-15,106.50000,107.85000,106.36000,107.59000,92.03500,1.05%,1040805 +2017-05-16,107.46000,107.50000,106.05500,106.39000,91.00800,-1.12%,863378 +2017-05-17,105.50000,106.14000,105.07000,105.12000,89.92200,-1.19%,917704 +2017-05-18,105.20000,106.25000,104.64500,105.65000,90.37500,0.50%,877747 +2017-05-19,105.86000,106.17000,105.28000,105.89000,90.58000,0.23%,822955 +2017-05-22,106.04000,106.83000,105.80000,106.55000,91.14500,0.62%,616456 +2017-05-23,106.74000,106.90000,106.27500,106.51000,91.11100,-0.04%,490901 +2017-05-24,106.51000,106.86000,106.10500,106.54000,91.13600,0.03%,705861 +2017-05-25,106.75000,108.52000,106.50000,108.14000,92.50500,1.50%,678463 +2017-05-26,108.26000,108.60900,107.77000,107.98000,92.36800,-0.15%,572935 +2017-05-30,107.95000,108.77000,107.75000,107.89000,92.29100,-0.08%,614975 +2017-05-31,108.06000,108.89800,108.06000,108.77000,93.04400,0.82%,829787 +2017-06-01,108.96000,109.83000,108.63500,109.72000,93.85700,0.87%,716339 +2017-06-02,109.90000,110.27500,109.65000,109.94000,94.04500,0.20%,691100 +2017-06-05,109.81000,110.28000,109.24000,109.34000,93.53200,-0.55%,734409 +2017-06-06,108.98000,109.49000,108.83000,109.14000,93.36000,-0.18%,615045 +2017-06-07,109.36000,109.64000,108.62000,108.93000,93.18100,-0.19%,659148 +2017-06-08,109.00000,109.07000,107.78000,108.32000,92.65900,-0.56%,851726 +2017-06-09,108.34000,108.84000,108.04000,108.41000,92.73600,0.08%,826199 +2017-06-12,108.38000,108.66000,106.38000,107.44000,91.90600,-0.89%,1340645 +2017-06-13,107.87000,108.49000,107.72000,108.43000,92.75300,0.92%,997854 +2017-06-14,108.65000,108.65000,106.77000,107.23000,91.72700,-1.11%,599047 +2017-06-15,106.64000,107.73000,106.53500,107.73000,92.15400,0.47%,630797 +2017-06-16,107.82000,108.09000,107.28000,107.67000,92.10300,-0.06%,876165 +2017-06-19,107.67000,108.18000,107.10000,108.14000,92.50500,0.44%,848450 +2017-06-20,108.17000,109.07000,108.11000,108.34000,92.67600,0.18%,1288534 +2017-06-21,108.33000,109.09000,108.33000,109.03000,93.26600,0.64%,759580 +2017-06-22,109.06000,110.38000,108.95500,109.56000,93.72000,0.49%,774161 +2017-06-23,109.66000,109.88900,109.01000,109.70000,93.83900,0.13%,1240645 +2017-06-26,109.74000,110.65000,109.49000,110.05000,94.13900,0.32%,823335 +2017-06-27,109.91000,110.25500,108.94000,109.47000,93.64300,-0.53%,975591 +2017-06-28,110.19000,111.43000,109.85000,111.11000,95.04600,1.50%,851467 +2017-06-29,111.32000,111.87000,109.61000,110.54000,94.55800,-0.51%,1059920 +2017-06-30,110.84000,111.76000,110.74000,111.16000,95.08800,0.56%,889878 +2017-07-03,111.76000,112.96500,110.66000,110.66000,94.66100,-0.45%,845562 +2017-07-05,111.26000,111.99000,110.43000,110.79000,94.77200,0.12%,651137 +2017-07-06,110.19000,110.26000,108.65000,109.01000,93.63400,-1.61%,1050358 +2017-07-07,109.23000,109.82000,108.39000,109.73000,94.25300,0.66%,954178 +2017-07-10,109.52000,109.71000,108.54000,108.59000,93.27300,-1.04%,842841 +2017-07-11,108.58000,108.93000,107.82000,108.56000,93.24800,-0.03%,667784 +2017-07-12,109.05000,109.42000,108.70000,108.90000,93.54000,0.31%,647043 +2017-07-13,109.00000,109.00000,108.03000,108.67000,93.34200,-0.21%,505543 +2017-07-14,108.71000,109.36000,108.45000,109.03000,93.65100,0.33%,612101 +2017-07-17,109.00000,109.73000,108.89000,109.66000,94.19300,0.58%,520287 +2017-07-18,109.67000,109.84000,108.89000,109.61000,94.15000,-0.05%,795866 +2017-07-19,109.75000,110.28000,109.34000,109.93000,94.42400,0.29%,663130 +2017-07-20,110.05000,110.35000,109.32000,109.65000,94.18400,-0.25%,1113194 +2017-07-21,109.58000,109.95000,108.95000,109.39000,93.96100,-0.24%,709799 +2017-07-24,109.26000,109.65000,108.61000,109.44000,94.00400,0.05%,1007692 +2017-07-25,108.00000,108.73500,105.07000,108.18000,92.92100,-1.15%,1768202 +2017-07-26,108.40000,110.80000,108.16000,108.22000,92.95600,0.04%,1468666 +2017-07-27,108.22000,109.70000,107.54000,108.99000,93.61700,0.71%,989745 +2017-07-28,109.10000,109.60000,108.61000,109.51000,94.06400,0.48%,613392 +2017-07-31,109.61000,109.76000,108.25000,108.31000,93.03300,-1.10%,747054 +2017-08-01,108.57000,109.21000,108.30000,108.34000,93.05900,0.03%,726599 +2017-08-02,108.23000,108.27000,107.28000,107.97000,92.74100,-0.34%,735155 +2017-08-03,107.76000,108.32000,107.30000,107.56000,92.38900,-0.38%,647827 +2017-08-04,107.82000,107.82000,106.36000,106.97000,91.88200,-0.55%,618159 +2017-08-07,106.98000,107.25000,105.92000,106.73000,91.67600,-0.22%,1346675 +2017-08-08,106.66000,107.28500,106.01000,106.21000,91.22900,-0.49%,780160 +2017-08-09,106.22000,106.80000,105.76000,106.50000,91.47800,0.27%,740222 +2017-08-10,106.13000,106.44000,105.38000,105.61000,90.71400,-0.84%,689507 +2017-08-11,105.71000,107.04000,105.71000,106.10000,91.13500,0.46%,849396 +2017-08-14,106.77000,106.87000,106.35000,106.46000,91.44400,0.34%,697270 +2017-08-15,106.94000,107.43000,106.22000,106.60000,91.56400,0.13%,632864 +2017-08-16,106.81000,107.45000,106.64000,106.75000,91.69300,0.14%,584303 +2017-08-17,106.68000,107.27100,104.91000,105.37000,90.50800,-1.29%,485335 +2017-08-18,105.27000,105.67000,104.63000,104.87000,90.07800,-0.47%,776071 +2017-08-21,105.07000,105.52500,104.85000,105.00000,90.19000,0.12%,648247 +2017-08-22,105.19000,106.89000,105.15000,106.84000,91.77000,1.75%,702316 +2017-08-23,106.46000,106.92000,106.02000,106.74000,91.68400,-0.09%,657856 +2017-08-24,106.96000,107.20500,106.51000,106.57000,91.53800,-0.16%,508872 +2017-08-25,106.74000,107.52000,106.65000,107.02000,91.92500,0.42%,335809 +2017-08-28,107.35000,107.44500,106.44000,107.04000,91.94200,0.02%,910398 +2017-08-29,106.61000,107.34500,106.47000,106.79000,91.72700,-0.23%,753909 +2017-08-30,106.72000,107.41000,106.57000,107.26000,92.13100,0.44%,477112 +2017-08-31,107.41000,108.46000,107.22400,108.35000,93.06700,1.02%,795748 +2017-09-01,108.46000,108.78000,107.65000,108.17000,92.91300,-0.17%,516433 +2017-09-05,107.82000,108.11500,107.11000,107.42000,92.26800,-0.69%,814177 +2017-09-06,107.63000,107.64500,106.58000,107.26000,92.13100,-0.15%,755982 +2017-09-07,107.42000,107.63000,106.70000,107.29000,92.15700,0.03%,549297 +2017-09-08,107.21000,107.64000,106.93000,107.54000,92.37200,0.23%,654136 +2017-09-11,108.33000,108.54000,107.69000,108.23000,92.96400,0.64%,617368 +2017-09-12,108.36000,108.63000,107.26000,107.53000,92.36300,-0.65%,512046 +2017-09-13,107.37000,107.64000,106.63000,106.89000,91.81300,-0.60%,978170 +2017-09-14,106.72000,106.73000,105.00000,105.60000,90.70500,-1.21%,1131348 +2017-09-15,105.52000,105.97000,104.49000,104.96000,90.15500,-0.61%,1248128 +2017-09-18,105.03000,105.38000,103.62000,103.86000,89.21100,-1.05%,959200 +2017-09-19,103.78000,103.91000,101.37000,101.86000,87.49300,-1.93%,1229345 +2017-09-20,101.62000,102.63000,101.16000,101.80000,87.44100,-0.06%,2364917 +2017-09-21,101.77000,102.13000,100.01000,101.55000,87.22600,-0.25%,1359072 +2017-09-22,101.55000,102.51000,100.63000,102.11000,87.70700,0.55%,974752 +2017-09-25,95.47000,96.65000,92.64000,94.57000,81.23100,-7.38%,4661500 +2017-09-26,94.50000,95.96000,93.83000,94.30000,80.99900,-0.29%,2414012 +2017-09-27,94.30000,94.67500,92.79000,93.09000,79.96000,-1.28%,1986092 +2017-09-28,92.60000,93.23000,91.67000,91.96000,78.98900,-1.21%,2296565 +2017-09-29,91.98000,94.42000,91.78000,93.64000,80.43200,1.83%,2449234 +2017-10-02,93.49000,93.99000,93.00000,93.57000,80.75900,-0.07%,1534362 +2017-10-03,93.21000,94.04400,92.42000,92.89000,80.17200,-0.73%,1581652 +2017-10-04,92.84000,93.34000,92.53000,92.96000,80.23200,0.08%,1303186 +2017-10-05,93.12000,93.40500,92.12000,92.44000,79.78300,-0.56%,1058969 +2017-10-06,92.48000,92.77000,91.94100,92.42000,79.76600,-0.02%,1022438 +2017-10-09,92.51000,92.58000,90.93000,91.06000,78.59200,-1.47%,965037 +2017-10-10,90.67000,90.92700,90.18000,90.86000,78.42000,-0.22%,1840625 +2017-10-11,91.06000,91.93000,90.83000,91.45000,78.92900,0.65%,1296191 +2017-10-12,91.44000,92.04000,90.94000,91.52000,78.98900,0.08%,1607038 +2017-10-13,91.16000,91.61000,90.59000,91.06000,78.59200,-0.50%,785772 +2017-10-16,90.93000,91.56000,90.69000,91.53000,78.99800,0.52%,1064397 +2017-10-17,91.50000,92.28000,90.79000,92.18000,79.55900,0.71%,1391390 +2017-10-18,92.18000,93.09000,91.60000,92.05000,79.44700,-0.14%,1915254 +2017-10-19,92.89000,94.11000,90.10000,93.23000,80.46500,1.28%,2389378 +2017-10-20,93.61000,95.29000,93.55000,95.08000,82.06200,1.98%,1806762 +2017-10-23,95.19000,96.00000,94.94000,95.20000,82.16500,0.13%,1416413 +2017-10-24,95.10000,95.49000,94.45000,95.27000,82.22600,0.07%,1014731 +2017-10-25,94.86000,94.95000,93.67000,94.27000,81.36300,-1.05%,1276403 +2017-10-26,94.89000,95.75000,94.16000,94.80000,81.82000,0.56%,1176570 +2017-10-27,95.12000,95.84000,94.45000,95.68000,82.58000,0.93%,887468 +2017-10-30,95.43000,95.43000,92.70000,93.78000,80.94000,-1.99%,1398597 +2017-10-31,93.35000,94.27000,93.07000,93.78000,80.94000,,1215440 +2017-11-01,93.91000,94.49000,93.00000,93.10000,80.35300,-0.73%,1371715 +2017-11-02,93.20000,94.70000,93.08000,93.75000,80.91400,0.70%,1262348 +2017-11-03,93.86000,94.42000,93.70000,94.09000,81.20700,0.36%,658378 +2017-11-06,93.83000,94.57000,93.14000,93.15000,80.39600,-1.00%,1165606 +2017-11-07,93.40000,93.92000,92.42700,92.66000,79.97300,-0.53%,904310 +2017-11-08,92.38000,93.76000,91.76000,93.15000,80.39600,0.53%,928913 +2017-11-09,92.94000,93.92000,92.16000,93.02000,80.28400,-0.14%,1843527 +2017-11-10,92.80000,93.07000,92.04000,92.05000,79.44700,-1.04%,1056002 +2017-11-13,92.00000,92.43000,91.85500,92.00000,79.40300,-0.05%,1058545 +2017-11-14,91.64000,92.62000,91.42000,92.42000,79.76600,0.46%,1359758 +2017-11-15,92.14000,92.40500,91.44000,91.85000,79.27400,-0.62%,736454 +2017-11-16,92.17000,93.38000,92.17000,92.94000,80.21500,1.19%,850628 +2017-11-17,92.63000,93.71500,92.02000,93.04000,80.30100,0.11%,2007921 +2017-11-20,92.25000,92.75000,90.31000,92.41000,79.75700,-0.68%,2056921 +2017-11-21,91.81000,93.52000,91.80000,92.46000,79.80100,0.05%,1328456 +2017-11-22,92.53000,93.66000,92.21000,92.52000,79.85200,0.06%,1476433 +2017-11-24,92.37000,92.51000,91.08000,91.62000,79.07600,-0.97%,634803 +2017-11-27,91.73000,92.66000,91.48000,92.50000,79.83500,0.96%,952652 +2017-11-28,92.73000,93.52000,92.35000,93.35000,80.56900,0.92%,887877 +2017-11-29,93.28000,97.43000,93.27000,97.33000,84.00400,4.26%,2134025 +2017-11-30,97.31000,99.44000,97.31000,98.46000,84.97900,1.16%,3487600 +2017-12-01,98.35000,99.25000,97.07000,99.21000,85.62600,0.76%,2595827 +2017-12-04,99.63000,102.62000,99.61000,100.24000,86.51500,1.04%,2135807 +2017-12-05,100.11000,100.38500,97.86000,97.87000,84.47000,-2.36%,1884461 +2017-12-06,98.04000,98.09000,97.37000,97.39000,84.05500,-0.49%,1026236 +2017-12-07,97.23000,97.62000,96.51000,96.62000,83.39100,-0.79%,1177100 +2017-12-08,96.73000,97.43000,96.26000,97.09000,83.79700,0.49%,757913 +2017-12-11,96.77000,97.24000,96.26000,97.10000,83.80500,0.01%,695164 +2017-12-12,97.57000,98.16000,97.01000,97.01000,83.72800,-0.09%,1199719 +2017-12-13,96.96000,97.69000,96.53000,97.14000,83.84000,0.13%,1121769 +2017-12-14,97.42000,98.35000,96.96000,97.12000,83.82200,-0.02%,1384327 +2017-12-15,97.71000,99.67000,97.47000,98.99000,85.43600,1.93%,1398548 +2017-12-18,99.39000,99.70000,98.59000,98.73000,85.21200,-0.26%,1023681 +2017-12-19,98.89000,100.15000,98.24000,99.48000,85.85900,0.76%,896554 +2017-12-20,99.77000,99.95000,98.43000,99.04000,85.48000,-0.44%,928647 +2017-12-21,99.50000,99.93000,98.46000,99.15000,85.57500,0.11%,1481506 +2017-12-22,99.29000,99.42000,98.93000,99.24000,85.65200,0.09%,464573 +2017-12-26,99.23000,100.01000,99.07000,99.27000,85.67800,0.03%,365532 +2017-12-27,99.34000,99.48000,98.80000,99.20000,85.61800,-0.07%,417387 +2017-12-28,99.34000,99.35000,98.65000,99.13000,85.55700,-0.07%,842324 +2017-12-29,99.54000,99.74000,98.49000,98.49000,85.00500,-0.65%,458450 +2018-01-02,98.77000,99.10000,98.35000,98.90000,85.35900,0.42%,874779 +2018-01-03,98.72000,99.44000,98.00000,99.25000,85.66100,0.35%,855131 +2018-01-04,99.59000,99.59000,98.60000,99.08000,85.51400,-0.17%,933146 +2018-01-05,99.58000,100.08000,99.00000,99.91000,86.23000,0.84%,877056 +2018-01-08,99.46000,99.84000,98.80000,99.69000,86.42900,-0.22%,554628 +2018-01-09,99.86000,101.43000,99.61000,101.14000,87.68600,1.45%,1083933 +2018-01-10,100.58000,101.10000,100.10000,100.37000,87.01900,-0.76%,1198556 +2018-01-11,100.69000,101.11000,100.67000,101.02000,87.58200,0.65%,780004 +2018-01-12,101.40000,101.66000,100.70000,101.63000,88.11100,0.60%,588132 +2018-01-16,101.87000,102.25000,101.19000,101.22000,87.75500,-0.40%,550079 +2018-01-17,101.68000,101.74000,101.02000,101.49000,87.99000,0.27%,520420 +2018-01-18,101.49000,102.09000,101.11000,101.57000,88.05900,0.08%,559800 +2018-01-19,102.14000,103.59000,102.14000,103.06000,89.35100,1.47%,866765 +2018-01-22,103.23000,103.58000,102.91000,103.57000,89.79300,0.49%,568678 +2018-01-23,103.08000,103.37000,102.14000,103.12000,89.40300,-0.43%,889613 +2018-01-24,103.74000,105.16000,103.45000,104.62000,90.70300,1.45%,887057 +2018-01-25,104.76000,105.22000,103.76000,105.15000,91.16300,0.51%,1054333 +2018-01-26,105.60000,106.64000,104.71000,106.62000,92.43700,1.40%,710434 +2018-01-29,107.00000,108.81000,106.62000,107.88000,93.53000,1.18%,1202143 +2018-01-30,106.92000,108.30000,105.83000,107.16000,92.90500,-0.67%,1097794 +2018-01-31,107.47000,107.47000,105.11000,105.82000,91.74400,-1.25%,1439746 +2018-02-01,105.98000,105.98000,102.00000,103.58000,89.80200,-2.12%,1814507 +2018-02-02,103.30000,104.45000,102.82000,103.11000,89.39400,-0.45%,1319960 +2018-02-05,102.75000,104.43000,100.10000,100.10000,86.78400,-2.92%,2144594 +2018-02-06,97.49000,101.71000,95.68000,101.13000,87.67700,1.03%,1657984 +2018-02-07,100.73000,102.44000,100.52000,100.58000,87.20100,-0.54%,1426031 +2018-02-08,100.50000,100.70000,96.39000,96.42000,83.59400,-4.14%,1475901 +2018-02-09,97.50000,99.13000,95.27000,98.34000,85.25900,1.99%,1513902 +2018-02-12,98.71000,99.71000,97.89000,99.07000,85.89100,0.74%,973018 +2018-02-13,99.87000,101.88000,99.22000,101.39000,87.90300,2.34%,1282539 +2018-02-14,100.76000,101.87000,100.39000,101.51000,88.00700,0.12%,1201427 +2018-02-15,102.17000,103.14000,101.67000,103.09000,89.37700,1.56%,941297 +2018-02-16,102.70000,104.79000,102.35000,104.53000,90.62500,1.40%,771191 +2018-02-20,104.00000,104.36000,102.02000,102.26000,88.65700,-2.17%,1105265 +2018-02-21,102.40000,103.50000,101.87000,101.91000,88.35400,-0.34%,838851 +2018-02-22,102.16000,102.64000,100.65000,100.85000,87.43500,-1.04%,992482 +2018-02-23,101.00000,102.60000,100.26000,102.60000,88.95200,1.74%,739421 +2018-02-26,102.74000,104.09000,102.61000,104.09000,90.24400,1.45%,1007066 +2018-02-27,104.10000,106.00000,103.95000,104.79000,90.85100,0.67%,1526260 +2018-02-28,104.99000,105.48000,103.05000,103.05000,89.34200,-1.66%,1553957 +2018-03-01,103.03000,103.59000,100.06000,100.41000,87.05300,-2.56%,1217950 +2018-03-02,100.14000,101.86000,100.14000,101.44000,87.94600,1.03%,850160 +2018-03-05,101.00000,103.08000,100.54000,102.89000,89.20300,1.43%,472215 +2018-03-06,103.58000,104.17000,102.77000,104.14000,90.28700,1.21%,877665 +2018-03-07,103.97000,105.91000,103.39000,104.36000,90.47800,0.21%,1416188 +2018-03-08,104.77000,105.16000,103.65000,104.64000,90.72100,0.27%,753666 +2018-03-09,105.21000,107.52000,104.16000,106.99000,92.75800,2.25%,1027836 +2018-03-12,106.99000,107.00000,105.59000,105.60000,91.55300,-1.30%,1018399 +2018-03-13,106.15000,106.15000,104.70000,104.99000,91.02400,-0.58%,731835 +2018-03-14,106.08000,106.24000,104.13000,104.96000,90.99800,-0.03%,873084 +2018-03-15,104.94000,105.47000,104.45000,104.72000,90.79000,-0.23%,660926 +2018-03-16,105.06000,105.50000,104.05000,104.35000,90.46900,-0.35%,1351214 +2018-03-19,104.37000,104.82000,103.36000,103.86000,90.04400,-0.47%,663661 +2018-03-20,104.03000,104.58000,103.30000,103.57000,89.79300,-0.28%,847301 +2018-03-21,103.78000,104.31000,103.29000,103.63000,89.84500,0.06%,694894 +2018-03-22,103.16000,104.28000,102.24000,102.30000,88.69200,-1.28%,867055 +2018-03-23,102.21000,102.35000,99.60000,99.78000,86.50700,-2.46%,855242 +2018-03-26,100.54000,100.61000,99.18000,100.42000,87.06200,0.64%,758728 +2018-03-27,100.56000,101.24000,99.38000,99.95000,86.65400,-0.47%,829177 +2018-03-28,100.30000,100.66000,98.83000,99.51000,86.27300,-0.44%,1037869 +2018-03-29,100.20000,100.81000,99.19000,100.30000,86.95800,0.79%,733275 +2018-04-02,100.35000,100.42000,96.59000,97.81000,84.79900,-2.48%,1173698 +2018-04-03,97.62000,98.95000,97.17000,98.90000,86.17800,1.11%,1066656 +2018-04-04,97.91000,99.57000,97.27000,99.29000,86.51700,0.39%,910094 +2018-04-05,99.70000,100.73000,98.99000,99.83000,86.98800,0.54%,1020255 +2018-04-06,99.36000,99.62000,96.74000,97.35000,84.82700,-2.48%,903409 +2018-04-09,97.98000,99.42000,97.76000,97.96000,85.35800,0.63%,625156 +2018-04-10,98.75000,99.50000,98.20000,98.94000,86.21200,1.00%,1351683 +2018-04-11,98.63000,99.63000,98.30000,99.06000,86.31700,0.12%,789924 +2018-04-12,99.54000,100.87000,99.18000,100.25000,87.35400,1.20%,974655 +2018-04-13,100.53000,101.05000,99.29000,99.76000,86.92700,-0.49%,1059967 +2018-04-16,100.61000,101.95000,99.77000,101.23000,88.20800,1.47%,1068151 +2018-04-17,101.66000,101.80000,99.58000,100.80000,87.83300,-0.42%,1408326 +2018-04-18,100.53000,101.57000,100.41000,100.79000,87.82400,-0.01%,1495158 +2018-04-19,100.31000,102.59000,98.97000,101.49000,88.43400,0.69%,1628593 +2018-04-20,101.85000,101.87000,97.62000,98.16000,85.53300,-3.28%,1781137 +2018-04-23,98.40000,99.48000,97.52000,99.45000,86.65700,1.31%,1664734 +2018-04-24,99.95000,100.71000,98.97000,99.74000,86.90900,0.29%,1116310 +2018-04-25,99.66000,101.24000,99.01000,101.15000,88.13800,1.41%,954161 +2018-04-26,101.10000,102.08000,100.36000,101.36000,88.32100,0.21%,871937 +2018-04-27,101.42000,103.00000,101.42000,102.74000,89.52400,1.36%,1082887 +2018-04-30,102.95000,103.09000,101.20000,101.20000,88.18200,-1.50%,712517 +2018-05-01,102.42000,103.45000,101.43000,102.47000,89.28800,1.25%,917017 +2018-05-02,102.06000,102.50000,101.13000,101.36000,88.32100,-1.08%,863971 +2018-05-03,100.84000,100.99000,98.93000,100.94000,87.95500,-0.41%,963122 +2018-05-04,100.44000,101.84000,99.17000,101.50000,88.44300,0.55%,762092 +2018-05-07,101.54000,102.12000,100.39000,101.10000,88.09500,-0.39%,662359 +2018-05-08,100.90000,101.40000,99.55000,99.87000,87.02300,-1.22%,1313198 +2018-05-09,99.89000,100.77000,99.26000,100.64000,87.69400,0.77%,612728 +2018-05-10,100.88000,102.62000,100.71000,101.69000,88.60900,1.04%,673066 +2018-05-11,101.66000,102.77000,101.20000,102.50000,89.31400,0.80%,502390 +2018-05-14,102.71000,103.25000,102.43000,102.93000,89.68900,0.42%,595638 +2018-05-15,102.13000,102.62000,101.74000,102.13000,88.99200,-0.78%,475242 +2018-05-16,102.39000,102.76000,101.71000,101.80000,88.70400,-0.32%,854151 +2018-05-17,101.84000,102.13000,101.33000,101.71000,88.62600,-0.09%,705795 +2018-05-18,101.85000,102.52000,100.73000,102.15000,89.00900,0.43%,1978104 +2018-05-21,102.67000,103.12000,102.33000,102.60000,89.40200,0.44%,498286 +2018-05-22,102.50000,102.71000,101.70000,101.84000,88.73900,-0.74%,427735 +2018-05-23,101.51000,101.82000,100.65000,101.22000,88.19900,-0.61%,435396 +2018-05-24,101.09000,101.44000,100.38000,100.89000,87.91200,-0.33%,538055 +2018-05-25,103.60000,107.84000,103.00000,105.81000,92.19900,4.88%,2772176 +2018-05-29,106.07000,106.92000,105.50000,106.35000,92.66900,0.51%,1975463 +2018-05-30,106.52000,109.08000,106.52000,108.36000,94.42100,1.89%,1548916 +2018-05-31,108.57000,108.57000,106.49000,106.53000,92.82600,-1.69%,1349158 +2018-06-01,107.27000,107.97000,106.38000,107.95000,94.06300,1.33%,675727 +2018-06-04,107.98000,108.39000,107.25000,107.30000,93.49700,-0.60%,725077 +2018-06-05,107.02000,107.48000,106.06000,106.72000,92.99200,-0.54%,562340 +2018-06-06,106.85000,108.01000,106.79000,107.99000,94.09800,1.19%,535303 +2018-06-07,108.40000,108.49000,107.35000,107.60000,93.75800,-0.36%,470441 +2018-06-08,109.10000,110.45000,108.60000,109.72000,95.60600,1.97%,1296991 +2018-06-11,109.60000,112.30000,108.86000,111.65000,97.28700,1.76%,1657193 +2018-06-12,111.47000,111.59000,110.61000,111.01000,96.73000,-0.57%,828185 +2018-06-13,111.50000,111.52000,110.52000,110.67000,96.43300,-0.31%,519647 +2018-06-14,111.00000,111.42000,110.37000,110.94000,96.66900,0.24%,768473 +2018-06-15,110.61000,111.39000,109.98000,111.31000,96.99100,0.33%,1354944 +2018-06-18,110.44000,110.75000,109.85000,110.35000,96.15500,-0.86%,497660 +2018-06-19,110.00000,110.78000,109.55000,110.67000,96.43300,0.29%,632632 +2018-06-20,110.56000,110.77000,109.36000,110.72000,96.47700,0.05%,576919 +2018-06-21,110.65000,111.37000,110.08000,111.18000,96.87800,0.42%,689703 +2018-06-22,111.69000,112.30000,111.16000,112.04000,97.62700,0.77%,1101524 +2018-06-25,114.27000,116.49000,112.52000,113.14000,98.58600,0.98%,1646791 +2018-06-26,113.14000,113.34000,111.71000,112.05000,97.63600,-0.96%,1399683 +2018-06-27,109.56000,110.83000,107.46000,110.36000,96.16300,-1.51%,1979191 +2018-06-28,109.81000,110.66000,108.06000,110.22000,96.04100,-0.13%,830910 +2018-06-29,110.00000,111.35000,109.68000,109.94000,95.79700,-0.25%,773010 +2018-07-02,109.62000,110.29000,108.73000,110.21000,96.03300,0.25%,613457 +2018-07-03,110.36000,110.76000,109.80000,110.06000,95.90200,-0.14%,346868 +2018-07-05,110.64000,110.98000,109.64000,110.81000,96.55500,0.68%,733262 +2018-07-06,110.29000,110.75000,109.51000,110.49000,96.71200,-0.29%,452037 +2018-07-09,110.71000,111.19000,110.14000,110.77000,96.95700,0.25%,666656 +2018-07-10,112.07000,113.57000,111.80000,112.99000,98.90100,2.00%,1264360 +2018-07-11,112.70000,113.87000,112.28000,113.58000,99.41700,0.52%,1055305 +2018-07-12,114.18000,114.39000,113.59000,113.90000,99.69700,0.28%,820154 +2018-07-13,113.82000,115.43000,113.82000,114.95000,100.61600,0.92%,676519 +2018-07-16,115.06000,115.17000,114.07000,114.38000,100.11700,-0.50%,529111 +2018-07-17,114.21000,114.73000,113.75000,114.06000,99.83700,-0.28%,543500 +2018-07-18,113.86000,114.46000,113.06000,113.53000,99.37300,-0.46%,683374 +2018-07-19,113.28000,115.09000,113.08000,114.99000,100.65100,1.29%,598875 +2018-07-20,114.44000,115.47000,114.41000,114.46000,100.18700,-0.46%,699076 +2018-07-23,114.74000,115.64000,113.04000,114.89000,100.56400,0.38%,820405 +2018-07-24,105.81000,108.72000,105.00000,105.42000,92.27500,-8.24%,2872452 +2018-07-25,105.75000,107.93000,104.45000,107.66000,94.23500,2.12%,2416624 +2018-07-26,107.66000,109.18000,107.06000,107.34000,93.95500,-0.30%,1108132 +2018-07-27,107.07000,108.04000,106.48000,106.72000,93.41200,-0.58%,1101406 +2018-07-30,106.72000,107.40000,106.10000,107.02000,93.67500,0.28%,1059019 +2018-07-31,107.17000,107.95000,106.78000,107.72000,94.28800,0.65%,653666 +2018-08-01,107.90000,108.22000,106.85000,106.94000,93.60500,-0.72%,550189 +2018-08-02,106.83000,108.69000,106.50000,108.52000,94.98800,1.48%,633482 +2018-08-03,106.83000,109.00000,106.83000,108.84000,95.26800,0.29%,602398 +2018-08-06,108.50000,108.96000,108.16000,108.38000,94.86500,-0.42%,713194 +2018-08-07,108.60000,108.88000,108.25000,108.84000,95.26800,0.42%,784690 +2018-08-08,108.91000,109.14000,107.48000,108.07000,94.59400,-0.71%,826870 +2018-08-09,108.41000,108.93000,108.00000,108.40000,94.88300,0.31%,728076 +2018-08-10,108.08000,108.96000,108.08000,108.53000,94.99700,0.12%,636115 +2018-08-13,108.45000,108.90000,108.08000,108.42000,94.90000,-0.10%,410307 +2018-08-14,108.24000,109.09000,108.11000,108.65000,95.10200,0.21%,446643 +2018-08-15,108.25000,108.67000,107.63000,108.37000,94.85700,-0.26%,600268 +2018-08-16,108.99000,109.83000,108.69000,109.54000,95.88100,1.08%,740688 +2018-08-17,109.52000,112.38000,109.31000,111.44000,97.54400,1.73%,2244532 +2018-08-20,111.48000,112.34000,111.16000,111.34000,97.45600,-0.09%,586171 +2018-08-21,111.03000,111.66000,110.55000,110.63000,96.83500,-0.64%,803939 +2018-08-22,110.49000,110.95000,110.34000,110.71000,96.90500,0.07%,739519 +2018-08-23,110.67000,111.47000,110.37000,110.80000,96.98400,0.08%,562791 +2018-08-24,111.09000,111.17000,110.17000,110.51000,96.73000,-0.26%,629264 +2018-08-27,110.85000,110.85000,109.96000,110.39000,96.62500,-0.11%,715375 +2018-08-28,110.43000,110.72000,109.90000,110.57000,96.78200,0.16%,531625 +2018-08-29,110.86000,111.54000,110.49000,110.85000,97.02700,0.25%,372205 +2018-08-30,110.09000,110.73000,109.79000,110.13000,96.39700,-0.65%,472001 +2018-08-31,109.84000,110.35000,109.52000,109.98000,96.26600,-0.14%,707765 +2018-09-04,110.02000,110.33000,109.22000,109.33000,95.69700,-0.59%,551370 +2018-09-05,109.42000,109.62000,108.72000,109.45000,95.80200,0.11%,485284 +2018-09-06,109.39000,110.06000,109.30000,109.77000,96.08200,0.29%,480739 +2018-09-07,109.74000,110.11000,109.23000,109.35000,95.71400,-0.38%,515609 +2018-09-10,109.56000,109.82000,108.65000,108.72000,95.16300,-0.58%,562766 +2018-09-11,108.53000,108.96000,108.13000,108.36000,94.84800,-0.33%,1137102 +2018-09-12,108.06000,109.29000,107.51000,107.90000,94.44500,-0.42%,1572122 +2018-09-13,108.51000,108.72000,107.59000,108.17000,94.68200,0.25%,1312006 +2018-09-14,108.60000,109.05000,108.02000,108.19000,94.69900,0.02%,851112 +2018-09-17,108.48000,108.48000,107.41000,107.63000,94.20900,-0.52%,1300766 +2018-09-18,107.80000,108.16000,107.10000,107.22000,93.85000,-0.38%,1113131 +2018-09-19,107.51000,108.21000,107.19000,107.53000,94.12100,0.29%,828251 +2018-09-20,107.89000,108.20000,107.45000,107.93000,94.47200,0.37%,629305 +2018-09-21,108.08000,108.73000,107.51000,107.61000,94.19100,-0.30%,1209095 +2018-09-24,107.49000,107.71000,106.37000,107.59000,94.17400,-0.02%,1354248 +2018-09-25,108.03000,108.61000,107.48000,107.59000,94.17400,,997618 +2018-09-26,107.80000,108.21000,107.14000,107.48000,94.07800,-0.10%,744202 +2018-09-27,107.50000,108.24000,107.06000,107.25000,93.87600,-0.21%,876630 +2018-09-28,107.25000,107.96000,106.98000,107.91000,94.45400,0.62%,982402 +2018-10-01,108.07000,108.76000,107.93000,108.38000,94.86500,0.44%,900502 +2018-10-02,108.26000,108.50000,107.00000,107.67000,94.24400,-0.66%,915064 +2018-10-03,107.71000,107.79000,106.01000,106.24000,92.99200,-1.33%,853776 +2018-10-04,105.39000,105.57000,103.12000,103.38000,90.92700,-2.69%,1565500 +2018-10-05,103.38000,104.00000,102.95000,103.33000,90.88300,-0.05%,1029107 +2018-10-08,103.25000,103.81000,102.30000,102.98000,90.57500,-0.34%,710596 +2018-10-09,102.81000,103.84000,102.69000,103.60000,91.12000,0.60%,1306336 +2018-10-10,103.73000,105.16000,103.34000,103.39000,90.93500,-0.20%,979237 +2018-10-11,103.13000,103.35000,100.40000,100.44000,88.34100,-2.85%,1488033 +2018-10-12,100.99000,101.73000,99.29000,100.25000,88.17400,-0.19%,951447 +2018-10-15,99.69000,100.94000,99.58000,99.96000,87.91900,-0.29%,1064726 +2018-10-16,100.39000,102.36000,100.23000,102.24000,89.92400,2.28%,1067281 +2018-10-17,102.17000,102.98000,101.65000,102.38000,90.04700,0.14%,1253654 +2018-10-18,102.74000,103.61000,101.65000,102.38000,90.04700,,1356268 +2018-10-19,103.39000,104.22000,102.45000,102.50000,90.15300,0.12%,1161922 +2018-10-22,102.53000,103.12000,101.38000,101.54000,89.30800,-0.94%,1433465 +2018-10-23,94.90000,97.41000,93.72000,95.22000,83.75000,-6.22%,3438174 +2018-10-24,94.85000,95.08000,91.35000,91.46000,80.44200,-3.95%,3261066 +2018-10-25,91.75000,92.74000,91.40000,91.89000,80.82100,0.47%,1476201 +2018-10-26,91.45000,92.24000,90.54000,91.47000,80.45100,-0.46%,2201106 +2018-10-29,93.30000,93.30000,91.01000,91.83000,80.76800,0.39%,1490452 +2018-10-30,92.16000,93.02000,91.14000,92.86000,81.67400,1.12%,1073942 +2018-10-31,93.27000,95.22000,92.94000,94.11000,82.77300,1.35%,1407190 +2018-11-01,94.57000,95.03000,93.20000,93.60000,82.32500,-0.54%,1381138 +2018-11-02,93.95000,94.55000,92.37000,93.38000,82.13100,-0.24%,985135 +2018-11-05,93.68000,94.73000,93.51000,94.05000,82.72000,0.72%,937837 +2018-11-06,93.76000,95.59000,93.68000,95.48000,83.97800,1.52%,786883 +2018-11-07,96.32000,97.99000,96.24000,97.55000,85.79900,2.17%,1647645 +2018-11-08,97.14000,98.24000,96.90000,97.80000,86.01900,0.26%,745084 +2018-11-09,97.62000,98.25000,96.87000,97.33000,85.60500,-0.48%,718680 +2018-11-12,97.46000,97.90000,95.98000,96.07000,84.49700,-1.29%,750006 +2018-11-13,96.25000,96.71000,94.31000,95.04000,83.59100,-1.07%,720200 +2018-11-14,95.55000,96.16000,94.20000,94.71000,83.30100,-0.35%,948396 +2018-11-15,94.08000,95.97000,93.48000,95.72000,84.18900,1.07%,1124328 +2018-11-16,95.31000,96.75000,95.22000,95.85000,84.30400,0.14%,697243 +2018-11-19,95.96000,96.00000,93.78000,94.26000,82.90500,-1.66%,662906 +2018-11-20,94.02000,95.38000,93.69000,94.64000,83.23900,0.40%,872428 +2018-11-21,94.87000,95.21000,93.19000,93.21000,81.98200,-1.51%,978242 +2018-11-23,92.80000,94.61000,92.66000,94.06000,82.72900,0.91%,359075 +2018-11-26,94.89000,95.25000,93.73000,94.83000,83.40600,0.82%,873384 +2018-11-27,94.99000,95.72000,93.87000,94.66000,83.25700,-0.18%,708127 +2018-11-28,95.02000,97.30000,94.76000,96.93000,85.25400,2.40%,1338734 +2018-11-29,92.95000,92.95000,87.40000,87.94000,77.34600,-9.27%,4330259 +2018-11-30,87.39000,88.70000,85.56000,88.57000,77.90100,0.72%,3534877 +2018-12-03,87.85000,90.90000,87.50000,90.80000,79.86200,2.52%,2175645 +2018-12-04,90.90000,91.41000,89.52000,89.74000,78.93000,-1.17%,2074311 +2018-12-06,88.37000,88.98000,86.50000,88.83000,78.12900,-1.01%,1983813 +2018-12-07,88.41000,89.42000,86.86000,87.56000,77.01200,-1.43%,1474389 +2018-12-10,87.64000,87.91000,85.64000,87.46000,76.92400,-0.11%,1389686 +2018-12-11,87.64000,89.07000,87.39000,88.10000,77.48700,0.73%,1436324 +2018-12-12,88.83000,89.49000,88.25000,88.28000,77.64600,0.20%,1332877 +2018-12-13,88.52000,89.07000,88.05000,88.34000,77.69800,0.07%,1305978 +2018-12-14,87.47000,88.20000,85.27000,85.48000,75.18300,-3.24%,1831174 +2018-12-17,84.67000,85.92000,84.39000,85.36000,75.07700,-0.14%,1728596 +2018-12-18,85.60000,86.57000,83.16000,83.62000,73.54700,-2.04%,1754635 +2018-12-19,83.76000,85.61000,82.93000,84.08000,73.95100,0.55%,1778747 +2018-12-20,83.38000,84.55000,81.33000,82.06000,72.17500,-2.40%,1633801 +2018-12-21,82.27000,84.49000,81.47000,81.70000,71.85800,-0.44%,2041256 +2018-12-24,81.25000,81.26000,79.65000,79.75000,70.14300,-2.39%,632915 +2018-12-26,79.75000,82.35000,78.95000,82.28000,72.36800,3.17%,1100374 +2018-12-27,81.24000,82.50000,79.95000,82.50000,72.56200,0.27%,983254 +2018-12-28,82.94000,83.00000,81.54000,82.01000,72.13100,-0.59%,746182 +2018-12-31,82.33000,83.29000,82.06000,83.27000,73.23900,1.54%,910074 +2019-01-02,82.33000,82.87000,81.12000,82.17000,72.27200,-1.32%,1578770 +2019-01-03,81.44000,81.78000,79.93000,80.68000,70.96100,-1.81%,1338953 +2019-01-04,81.58000,83.13000,81.34000,82.71000,72.74700,2.52%,1549061 +2019-01-07,82.97000,83.81000,81.96000,82.64000,72.68500,-0.08%,1735302 +2019-01-08,83.27000,84.23000,82.71000,84.23000,74.08300,1.92%,1308862 +2019-01-09,84.71000,85.55000,84.32000,84.44000,74.26800,0.25%,1226021 +2019-01-10,83.95000,84.86000,83.93000,84.73000,74.52300,0.34%,891846 +2019-01-11,84.25000,85.13000,84.11000,85.03000,74.78700,0.35%,1098131 +2019-01-14,84.21000,84.51000,83.22000,83.48000,73.89000,-1.82%,1324841 +2019-01-15,83.77000,85.06000,83.38000,85.03000,75.26200,1.86%,944278 +2019-01-16,84.95000,85.13000,84.20000,84.27000,74.58900,-0.89%,1000405 +2019-01-17,84.25000,85.19000,83.96000,85.10000,75.32400,0.98%,914977 +2019-01-18,85.73000,87.33000,85.68000,87.04000,77.04100,2.28%,2144336 +2019-01-22,86.71000,86.71000,85.68000,86.18000,76.28000,-0.99%,1103268 +2019-01-23,86.36000,87.03000,85.15000,86.31000,76.39500,0.15%,1099906 +2019-01-24,86.37000,86.63000,85.30000,85.60000,75.76600,-0.82%,1023997 +2019-01-25,86.33000,86.52000,85.05000,85.41000,75.59800,-0.22%,1199358 +2019-01-28,85.03000,86.13000,84.51000,85.49000,75.66900,0.09%,918926 +2019-01-29,85.82000,86.27000,85.01000,86.15000,76.25300,0.77%,854184 +2019-01-30,86.26000,87.25000,85.87000,86.92000,76.93500,0.89%,910163 +2019-01-31,85.34000,87.58000,85.00000,87.35000,77.31500,0.49%,1159168 +2019-02-01,87.42000,87.75000,86.47000,87.68000,77.60700,0.38%,880066 +2019-02-04,87.69000,88.13000,87.16000,87.93000,77.82900,0.29%,700143 +2019-02-05,88.18000,88.70000,87.29000,87.49000,77.43900,-0.50%,1169119 +2019-02-06,87.48000,88.22000,87.19000,87.66000,77.59000,0.19%,1053516 +2019-02-07,87.98000,89.74000,87.98000,89.74000,79.43100,2.37%,1587437 +2019-02-08,89.51000,89.72000,87.50000,89.09000,78.85500,-0.72%,1076852 +2019-02-11,88.97000,89.23000,88.20000,88.25000,78.11200,-0.94%,1640582 +2019-02-12,88.58000,89.83000,88.22000,89.26000,79.00600,1.14%,1057802 +2019-02-13,89.66000,90.15000,88.87000,89.88000,79.55500,0.69%,1375188 +2019-02-14,84.48000,86.52000,84.15000,85.50000,75.67800,-4.87%,3758293 +2019-02-15,86.04000,88.05000,85.21000,87.81000,77.72200,2.70%,2099766 +2019-02-19,87.81000,89.50000,87.27000,88.05000,77.93500,0.27%,2597851 +2019-02-20,87.84000,89.44000,87.37000,88.94000,78.72300,1.01%,1621902 +2019-02-21,88.93000,89.12000,87.35000,87.81000,77.72200,-1.27%,1132143 +2019-02-22,87.86000,88.22000,87.26000,87.80000,77.71400,-0.01%,956145 +2019-02-25,88.22000,88.54000,87.15000,87.19000,77.17400,-0.69%,1114199 +2019-02-26,87.06000,87.34000,86.13000,86.94000,76.95200,-0.29%,1588956 +2019-02-27,86.51000,86.55000,85.73000,86.05000,76.16500,-1.02%,1748802 +2019-02-28,86.05000,86.99000,86.03000,86.55000,76.60700,0.58%,1224936 +2019-03-01,87.18000,87.69000,86.03000,86.41000,76.48300,-0.16%,978352 +2019-03-04,86.81000,86.82000,85.01000,85.72000,75.87300,-0.80%,1445502 +2019-03-05,85.88000,85.93000,84.94000,85.10000,75.32400,-0.72%,1421460 +2019-03-06,85.20000,85.20000,83.09000,83.34000,73.76600,-2.07%,1442642 +2019-03-07,83.44000,83.96000,82.59000,83.23000,73.66900,-0.13%,1609239 +2019-03-08,82.85000,84.40000,82.71000,84.37000,74.67800,1.37%,2034930 +2019-03-11,84.62000,85.52000,84.05000,85.44000,75.62500,1.27%,1487940 +2019-03-12,85.78000,87.31000,85.74000,86.81000,76.83700,1.60%,1159196 +2019-03-13,87.34000,89.03000,86.74000,88.31000,78.16500,1.73%,1568585 +2019-03-14,88.30000,88.44000,87.47000,87.90000,77.80200,-0.46%,1646744 +2019-03-15,88.15000,89.45000,88.15000,88.45000,78.28900,0.63%,1554286 +2019-03-18,87.89000,88.72000,87.89000,88.70000,78.51000,0.28%,1128123 +2019-03-19,89.01000,90.57000,88.93000,89.41000,79.13900,0.80%,1935021 +2019-03-20,89.19000,89.77000,88.24000,88.63000,78.44800,-0.87%,1259988 +2019-03-21,88.34000,89.93000,88.34000,89.62000,79.32500,1.12%,690355 +2019-03-22,89.49000,90.44000,88.50000,89.24000,78.98800,-0.42%,1284776 +2019-03-25,89.16000,89.16000,87.59000,88.45000,78.28900,-0.89%,1317747 +2019-03-26,88.71000,89.22000,88.24000,88.66000,78.47500,0.24%,674712 +2019-03-27,88.30000,88.96000,87.69000,88.51000,78.34200,-0.17%,866241 +2019-03-28,88.64000,89.12000,88.06000,89.05000,78.82000,0.61%,640862 +2019-03-29,89.13000,90.15000,89.03000,89.92000,79.59000,0.98%,1357567 +2019-04-01,90.35000,90.85000,89.83000,90.14000,79.78500,0.24%,1094544 +2019-04-02,91.50000,91.53000,89.71000,90.92000,80.47500,0.87%,1438207 +2019-04-03,91.30000,91.31000,90.04000,90.57000,80.16500,-0.38%,914087 +2019-04-04,90.50000,91.03000,90.08000,91.02000,80.56400,0.50%,724322 +2019-04-05,90.51000,90.89000,90.02000,90.77000,80.81200,-0.27%,1298161 +2019-04-08,90.58000,90.84000,89.60000,90.48000,80.55300,-0.32%,744414 +2019-04-09,90.09000,90.53000,89.74000,89.95000,80.08200,-0.59%,607375 +2019-04-10,90.00000,90.59000,89.46000,90.37000,80.45500,0.47%,794349 +2019-04-11,90.74000,90.74000,89.45000,89.72000,79.87700,-0.72%,1110391 +2019-04-12,89.73000,90.98000,89.66000,89.88000,80.01900,0.18%,944642 +2019-04-15,90.39000,91.05000,90.02000,90.99000,81.00700,1.23%,608142 +2019-04-16,91.42000,91.42000,88.89000,89.09000,79.31600,-2.09%,2157436 +2019-04-17,89.20000,89.40000,84.67000,85.70000,76.29800,-3.81%,1576775 +2019-04-18,85.78000,86.56000,84.32000,85.75000,76.34200,0.06%,1486535 +2019-04-22,85.45000,86.58000,84.94000,85.18000,75.83500,-0.66%,1209474 +2019-04-23,86.32000,94.52000,86.32000,93.08000,82.86800,9.27%,3584096 +2019-04-24,93.41000,95.54000,93.18000,94.76000,84.36400,1.80%,2239167 +2019-04-25,94.74000,94.89000,93.23000,94.24000,83.90100,-0.55%,1295180 +2019-04-26,94.40000,95.37000,94.06000,95.34000,84.88000,1.17%,1040864 +2019-04-29,95.32000,96.45000,95.05000,96.20000,85.64600,0.90%,1166315 +2019-04-30,96.50000,96.84000,94.80000,96.38000,85.80600,0.19%,1316171 +2019-05-01,96.69000,96.81000,95.59000,96.24000,85.68100,-0.15%,1239831 +2019-05-02,96.29000,98.52000,96.29000,98.16000,87.39100,2.00%,1410122 +2019-05-03,98.18000,99.09000,97.87000,98.79000,87.95200,0.64%,1018978 +2019-05-06,97.22000,98.75000,97.03000,98.66000,87.83600,-0.13%,795110 +2019-05-07,98.06000,98.68000,96.95000,97.67000,86.95500,-1.00%,961238 +2019-05-08,97.61000,99.00000,96.51000,97.96000,87.21300,0.30%,1434204 +2019-05-09,97.07000,98.98000,96.77000,98.74000,87.90700,0.80%,1553133 +2019-05-10,98.59000,99.31000,97.45000,99.17000,88.29000,0.44%,842875 +2019-05-13,97.79000,97.94000,96.62000,97.08000,86.42900,-2.11%,906801 +2019-05-14,97.55000,98.39000,96.71000,96.75000,86.13500,-0.34%,786055 +2019-05-15,96.13000,97.69000,95.90000,97.38000,86.69600,0.65%,634499 +2019-05-16,97.36000,97.98000,96.25000,96.39000,85.81500,-1.02%,949142 +2019-05-17,95.58000,98.13000,95.49000,97.23000,86.56300,0.87%,1122009 +2019-05-20,96.77000,97.87000,96.61000,97.08000,86.42900,-0.15%,794542 +2019-05-21,97.42000,98.23000,97.26000,97.77000,87.04400,0.71%,940077 +2019-05-22,97.58000,98.02000,97.04000,97.62000,86.91000,-0.15%,1331178 +2019-05-23,97.36000,97.66000,96.49000,97.64000,86.92800,0.02%,1056822 +2019-05-24,97.65000,98.27000,96.68000,98.04000,87.28400,0.41%,866325 +2019-05-28,97.71000,98.97000,96.93000,97.10000,86.44700,-0.96%,1755239 +2019-05-29,96.78000,97.22000,95.82000,96.81000,86.18900,-0.30%,1557310 +2019-05-30,96.95000,97.28000,95.50000,96.00000,85.46800,-0.84%,681741 +2019-05-31,95.52000,96.10000,94.68000,95.91000,85.38800,-0.09%,691461 +2019-06-03,95.87000,98.05000,95.25000,96.16000,85.61000,0.26%,959952 +2019-06-04,96.76000,97.74000,96.42500,97.21000,86.54500,1.09%,699278 +2019-06-05,98.11000,98.11000,96.33000,97.75000,87.02600,0.56%,701585 +2019-06-06,97.97000,99.32000,97.55000,98.75000,87.91600,1.02%,957105 +2019-06-07,99.18000,99.81000,98.69000,99.34000,88.44100,0.60%,600545 +2019-06-10,99.62000,99.99000,99.21000,99.67000,88.73500,0.33%,781434 +2019-06-11,99.57000,99.93000,98.51000,98.92000,88.06700,-0.75%,658713 +2019-06-12,98.59000,99.53000,98.36000,99.50000,88.58400,0.59%,584527 +2019-06-13,99.53000,100.95000,99.19000,100.86000,89.79500,1.37%,1541921 +2019-06-14,100.84000,101.77000,100.76000,101.03000,89.94600,0.17%,727924 +2019-06-17,101.13000,102.30000,100.90000,101.94000,90.75600,0.90%,895823 +2019-06-18,102.50000,102.50000,100.34000,100.57000,89.53600,-1.34%,1002261 +2019-06-19,100.85000,102.17000,100.32000,101.92000,90.73800,1.34%,679124 +2019-06-20,102.11000,102.21000,99.94000,100.34000,89.33200,-1.55%,922377 +2019-06-21,100.46000,101.40000,100.08000,101.28000,90.16800,0.94%,1497778 +2019-06-24,101.36000,101.36000,100.18000,100.90000,89.83000,-0.38%,498175 +2019-06-25,100.89000,101.51000,99.96000,101.03000,89.94600,0.13%,589989 +2019-06-26,100.93000,101.14000,99.70000,99.72000,88.78000,-1.30%,529562 +2019-06-27,100.21000,100.63000,99.78000,100.53000,89.50100,0.81%,604857 +2019-06-28,100.50000,101.81000,100.07000,101.81000,90.64000,1.27%,960891 +2019-07-01,102.57000,103.67000,101.86000,102.45000,91.21000,0.63%,884062 +2019-07-02,102.34000,103.25000,101.39000,103.23000,91.90500,0.76%,511387 +2019-07-03,103.37000,104.19000,103.37000,103.97000,92.56300,0.72%,412159 +2019-07-05,103.27000,104.04000,102.52000,103.26000,92.40300,-0.68%,568177 +2019-07-08,102.97000,102.98000,102.07000,102.47000,91.69600,-0.77%,667267 +2019-07-09,101.68000,102.22000,101.07000,102.01000,91.28500,-0.45%,548490 +2019-07-10,102.46000,103.04000,102.14000,102.52000,91.74100,0.50%,427255 +2019-07-11,103.33000,104.20000,102.46000,103.50000,92.61800,0.96%,810850 +2019-07-12,103.28000,103.62000,102.49000,102.98000,92.15300,-0.50%,620859 +2019-07-15,100.40000,101.22000,99.75000,101.12000,90.48800,-1.81%,1186942 +2019-07-16,101.83000,102.14000,100.59000,101.47000,90.80100,0.35%,867468 +2019-07-17,101.32000,101.47000,99.93000,100.16000,89.62900,-1.29%,1073412 +2019-07-18,100.16000,100.98000,99.66000,100.87000,90.26400,0.71%,948769 +2019-07-19,100.77000,100.98000,99.21000,99.28000,88.84200,-1.58%,993351 +2019-07-22,99.68000,100.10000,97.66000,98.08000,87.76800,-1.21%,1536807 +2019-07-23,103.71000,104.90000,101.57000,103.38000,92.51100,5.40%,2662277 +2019-07-24,103.80000,104.32000,102.95000,103.36000,92.49300,-0.02%,1453328 +2019-07-25,103.40000,103.58000,101.47000,102.22000,91.47200,-1.10%,990080 +2019-07-26,102.36000,103.39000,101.01000,101.28000,90.63100,-0.92%,1029533 +2019-07-29,101.07000,102.55000,101.00000,102.50000,91.72300,1.20%,1062247 +2019-07-30,101.34000,103.72000,100.17000,103.65000,92.75200,1.12%,1126672 +2019-07-31,104.10000,104.10000,101.35000,102.08000,91.34700,-1.51%,1058707 +2019-08-01,101.94000,102.67000,101.04000,101.25000,90.60400,-0.81%,815153 +2019-08-02,101.33000,101.49000,99.94000,100.34000,89.79000,-0.90%,672207 +2019-08-05,99.34000,100.00000,96.94000,97.85000,87.56200,-2.48%,1102693 +2019-08-06,98.29000,99.06000,97.35000,98.92000,88.51900,1.09%,912350 +2019-08-07,98.26000,100.12000,97.40000,99.97000,89.45900,1.06%,981252 +2019-08-08,100.22000,101.58000,100.22000,101.23000,90.58700,1.26%,1015846 +2019-08-09,101.25000,101.75000,100.29000,100.74000,90.14800,-0.48%,594561 +2019-08-12,100.57000,101.19000,99.91000,100.29000,89.74500,-0.45%,514063 +2019-08-13,99.82000,102.19000,99.82000,101.50000,90.82800,1.21%,511865 +2019-08-14,100.50000,101.15000,99.50000,99.53000,89.06500,-1.94%,866519 +2019-08-15,99.99000,100.41000,99.23000,99.89000,89.38700,0.36%,963591 +2019-08-16,100.56000,101.08000,100.30000,100.60000,90.02300,0.71%,897108 +2019-08-19,101.33000,102.40000,101.06000,102.08000,91.34700,1.47%,792421 +2019-08-20,102.34000,102.34000,101.40000,101.44000,90.77400,-0.63%,733982 +2019-08-21,102.04000,103.29000,101.75000,103.15000,92.30500,1.69%,883529 +2019-08-22,103.30000,103.60000,102.03000,102.62000,91.83000,-0.51%,938813 +2019-08-23,102.57000,103.67000,101.23000,101.60000,90.91800,-0.99%,1759411 +2019-08-26,102.14000,102.26000,100.88000,101.31000,90.65800,-0.29%,980400 +2019-08-27,101.89000,102.24000,100.46000,100.46000,89.89800,-0.84%,806895 +2019-08-28,100.25000,101.14000,100.11000,100.93000,90.31800,0.47%,862745 +2019-08-29,101.86000,102.48000,101.11000,102.35000,91.58900,1.41%,898647 +2019-08-30,102.55000,103.58000,102.15000,102.37000,91.60700,0.02%,1416465 +2019-09-03,101.58000,102.41000,101.33000,102.28000,91.52600,-0.09%,748216 +2019-09-04,102.95000,103.06000,102.07000,102.73000,91.92900,0.44%,539948 +2019-09-05,103.69000,103.69000,102.23000,102.72000,91.92000,-0.01%,703077 +2019-09-06,102.84000,104.40000,102.12000,104.21000,93.25300,1.45%,1542517 +2019-09-09,104.51000,105.23000,103.35000,105.01000,93.96900,0.77%,1395160 +2019-09-10,104.93000,105.32000,103.90000,104.55000,93.55700,-0.44%,1164611 +2019-09-11,104.76000,105.00000,102.79000,103.93000,93.00300,-0.59%,1012233 +2019-09-12,104.73000,105.32000,103.96000,104.97000,93.93300,1.00%,1219230 +2019-09-13,105.33000,106.00000,104.28000,104.40000,93.42300,-0.54%,819757 +2019-09-16,103.74000,105.73000,103.74000,105.67000,94.56000,1.22%,484492 +2019-09-17,105.61000,106.56000,105.49000,106.25000,95.07900,0.55%,801837 +2019-09-18,106.26000,106.42000,105.44000,106.22000,95.05200,-0.03%,641751 +2019-09-19,106.54000,106.92000,105.51000,105.72000,94.60400,-0.47%,411688 +2019-09-20,105.98000,107.97000,105.87000,107.42000,96.12600,1.61%,1237120 +2019-09-23,106.82000,107.44000,106.58000,106.82000,95.58900,-0.56%,750835 +2019-09-24,107.30000,107.42000,105.85000,106.41000,95.22200,-0.38%,786107 +2019-09-25,106.36000,106.45000,105.13000,105.66000,94.55100,-0.70%,738447 +2019-09-26,106.21000,106.62000,105.36000,106.46000,95.26700,0.76%,811617 +2019-09-27,107.00000,107.00000,104.81000,105.49000,94.39900,-0.91%,789770 +2019-09-30,105.62000,107.37000,105.50000,107.03000,95.77700,1.46%,755362 +2019-10-01,107.43000,107.73000,106.14000,106.32000,95.14100,-0.66%,702092 +2019-10-02,105.72000,105.92000,104.63000,105.34000,94.26400,-0.92%,955628 +2019-10-03,104.32000,104.39000,101.92000,103.46000,93.05600,-1.78%,1121951 +2019-10-04,103.69000,104.75000,103.42000,104.75000,94.21700,1.25%,1107852 +2019-10-07,104.43000,105.21000,104.14000,104.67000,94.14500,-0.08%,1114084 +2019-10-08,104.15000,104.15000,101.94000,102.14000,91.86900,-2.42%,695715 +2019-10-09,102.77000,103.58000,102.43000,103.25000,92.86700,1.09%,453849 +2019-10-10,103.37000,103.70000,102.66000,103.00000,92.64300,-0.24%,644168 +2019-10-11,103.89000,104.90000,103.48000,103.52000,93.11000,0.50%,488161 +2019-10-14,103.53000,104.25000,103.15000,103.73000,93.29900,0.20%,391829 +2019-10-15,104.66000,105.34000,104.11000,104.81000,94.27100,1.04%,732741 +2019-10-16,105.03000,105.99000,104.59000,105.82000,95.17900,0.96%,750957 +2019-10-17,105.89000,106.23000,104.61000,104.73000,94.19900,-1.03%,1106797 +2019-10-18,104.83000,104.83000,102.00000,102.66000,92.33700,-1.98%,1655117 +2019-10-21,102.83000,103.00000,102.00000,102.28000,91.99500,-0.37%,1476916 +2019-10-22,102.20000,102.27000,100.13000,100.75000,90.61900,-1.50%,2670773 +2019-10-23,101.19000,103.73000,100.81000,102.92000,92.57100,2.15%,1230306 +2019-10-24,102.49000,102.81000,99.57000,100.29000,90.20500,-2.56%,1181135 +2019-10-25,100.54000,101.19000,99.94000,100.63000,90.51100,0.34%,772754 +2019-10-28,101.00000,101.97000,100.37000,100.39000,90.29500,-0.24%,648629 +2019-10-29,100.34000,101.92000,100.15000,100.96000,90.80800,0.57%,1157262 +2019-10-30,100.98000,101.85000,100.61000,101.72000,91.49100,0.75%,518892 +2019-10-31,101.40000,101.83000,100.05000,101.25000,91.06900,-0.46%,796102 +2019-11-01,101.90000,102.62000,101.49000,101.59000,91.37400,0.34%,846463 +2019-11-04,102.00000,102.00000,100.72000,101.14000,90.97000,-0.44%,884404 +2019-11-05,101.57000,102.14000,100.76000,100.82000,90.68200,-0.32%,1026281 +2019-11-06,101.00000,101.96000,100.74000,101.11000,90.94300,0.29%,762306 +2019-11-07,101.11000,101.63000,100.19000,101.61000,91.39200,0.49%,936601 +2019-11-08,101.64000,101.84000,101.06000,101.57000,91.35600,-0.04%,831284 +2019-11-11,101.08000,101.78000,100.58000,100.82000,90.68200,-0.74%,495869 +2019-11-12,100.81000,101.98000,100.60000,101.92000,91.67100,1.09%,733102 +2019-11-13,101.92000,102.57000,101.54000,102.33000,92.04000,0.40%,618487 +2019-11-14,102.08000,102.80000,102.02000,102.80000,92.46300,0.46%,510199 +2019-11-15,103.04000,104.59000,102.43000,104.22000,93.74000,1.38%,967956 +2019-11-18,104.13000,105.30000,103.85000,103.98000,93.52400,-0.23%,807412 +2019-11-19,104.00000,104.83000,103.77000,104.48000,93.97400,0.48%,777997 +2019-11-20,104.17000,104.88000,104.02000,104.88000,94.33400,0.38%,726673 +2019-11-21,104.67000,105.10000,104.25000,104.85000,94.30700,-0.03%,800967 +2019-11-22,105.16000,106.32000,104.96000,105.91000,95.26000,1.01%,990769 +2019-11-25,105.92000,106.57000,105.55000,106.53000,95.81800,0.59%,901017 +2019-11-26,106.69000,107.46000,106.28000,107.43000,96.62700,0.84%,1304213 +2019-11-27,107.51000,108.30000,106.74000,107.13000,96.35700,-0.28%,885629 +2019-11-29,106.85000,107.15000,106.40000,106.55000,95.83600,-0.54%,403813 +2019-12-02,106.49000,107.28000,106.10000,106.50000,95.79100,-0.05%,822310 +2019-12-03,106.37000,106.47000,105.04000,105.61000,94.99000,-0.84%,837796 +2019-12-04,105.57000,106.78000,105.43000,106.30000,95.61100,0.65%,754332 +2019-12-05,106.41000,106.45000,105.43000,106.15000,95.47600,-0.14%,637710 +2019-12-06,106.75000,107.24000,106.29000,106.92000,96.16800,0.73%,635710 +2019-12-09,106.43000,106.57000,105.20000,105.23000,94.64800,-1.58%,611683 +2019-12-10,105.23000,105.75000,104.93000,104.94000,94.38800,-0.28%,496641 +2019-12-11,104.87000,105.37000,104.37000,104.73000,94.19900,-0.20%,874898 +2019-12-12,104.63000,105.90000,104.55000,105.32000,94.72900,0.56%,941268 +2019-12-13,104.77000,105.38000,104.56000,105.20000,94.62100,-0.11%,652970 +2019-12-16,105.81000,106.47000,105.10000,106.18000,95.50300,0.93%,904308 +2019-12-17,106.15000,107.17000,106.07000,106.75000,96.01600,0.54%,967496 +2019-12-18,107.01000,107.26000,106.50000,107.21000,96.42900,0.43%,949773 +2019-12-19,107.95000,108.95000,107.77000,107.99000,97.13100,0.73%,1069139 +2019-12-20,108.54000,108.66000,106.96000,107.12000,96.34800,-0.81%,1644605 +2019-12-23,106.70000,107.33000,106.54000,107.26000,96.47400,0.13%,711337 +2019-12-24,107.40000,107.76000,107.12000,107.22000,96.43800,-0.04%,169458 +2019-12-26,107.31000,107.31000,106.05000,106.49000,95.78200,-0.68%,430405 +2019-12-27,106.54000,106.85000,106.03000,106.85000,96.10500,0.34%,360375 +2019-12-30,106.80000,106.85000,106.18000,106.35000,95.65600,-0.47%,377464 +2019-12-31,106.05000,106.82000,105.82000,106.79000,96.05200,0.41%,466811 +2020-01-02,106.76000,106.82000,104.97000,105.73000,95.09800,-0.99%,1020948 +2020-01-03,104.27000,105.70000,104.09000,105.11000,94.54000,-0.59%,679132 +2020-01-06,104.85000,105.74000,104.72000,105.68000,95.05300,0.54%,505183 +2020-01-07,104.40000,104.81000,103.99000,104.47000,93.96500,-1.14%,629369 +2020-01-08,104.00000,105.41000,103.37000,104.90000,94.35200,0.41%,700894 +2020-01-09,105.52000,106.36000,104.91000,106.19000,95.51200,1.23%,652883 +2020-01-10,106.24000,106.93000,105.72000,106.85000,96.10500,0.62%,671670 +2020-01-13,106.33000,107.01000,106.21000,106.56000,96.32100,-0.27%,512524 +2020-01-14,106.48000,106.77000,105.11000,106.50000,96.26700,-0.06%,733519 +2020-01-15,106.42000,107.65000,106.16000,106.73000,96.47500,0.22%,666363 +2020-01-16,107.26000,107.81000,106.89000,107.11000,96.81800,0.36%,495624 +2020-01-17,106.93000,107.10000,105.72000,107.06000,96.77300,-0.05%,1328961 +2020-01-21,106.83000,107.67000,106.64000,107.34000,97.02600,0.26%,958419 +2020-01-22,107.78000,108.70000,107.36000,108.54000,98.11100,1.12%,684502 +2020-01-23,108.41000,108.43000,107.12000,107.99000,97.61400,-0.51%,650034 +2020-01-24,108.25000,108.26000,106.51000,107.79000,97.43300,-0.19%,764688 +2020-01-27,106.96000,109.65000,106.75000,109.47000,98.95200,1.56%,1517022 +2020-01-28,109.63000,110.99000,108.94000,110.82000,100.17200,1.23%,999875 +2020-01-29,110.70000,111.61000,110.26000,110.67000,100.03600,-0.14%,1505289 +2020-01-30,112.73000,112.89000,109.56000,112.00000,101.23900,1.20%,1454816 +2020-01-31,111.51000,112.29000,109.90000,110.67000,100.03600,-1.19%,1060333 +2020-02-03,111.19000,111.93000,110.05000,111.83000,101.08500,1.05%,731423 +2020-02-04,112.40000,113.00000,111.17000,111.26000,100.57000,-0.51%,1006667 +2020-02-05,111.73000,113.00000,111.50000,111.98000,101.22100,0.65%,1064699 +2020-02-06,112.59000,113.00000,111.10000,111.69000,100.95800,-0.26%,660675 +2020-02-07,111.84000,112.23000,111.29000,111.45000,100.74100,-0.21%,471500 +2020-02-10,111.30000,111.65000,110.77000,111.62000,100.89500,0.15%,677570 +2020-02-11,112.09000,112.98000,111.55000,112.35000,101.55500,0.65%,840634 +2020-02-12,112.52000,112.92000,110.93000,111.15000,100.47000,-1.07%,1466485 +2020-02-13,110.83000,112.74000,110.62000,112.16000,101.38300,0.91%,953509 +2020-02-14,112.28000,112.85000,111.71000,112.85000,102.00700,0.62%,670765 +2020-02-18,112.69000,112.85000,111.49000,112.59000,101.77200,-0.23%,903499 +2020-02-19,113.00000,113.97000,112.71000,113.48000,102.57600,0.79%,840463 +2020-02-20,113.07000,113.32000,112.23000,112.84000,101.99800,-0.56%,520549 +2020-02-21,112.84000,113.58000,112.21000,113.15000,102.27800,0.27%,970588 +2020-02-24,111.81000,113.11000,111.45000,112.34000,101.54600,-0.72%,956709 +2020-02-25,112.73000,112.89000,109.97000,110.40000,99.79200,-1.73%,913794 +2020-02-26,111.09000,111.81000,109.93000,109.93000,99.36800,-0.43%,1092921 +2020-02-27,109.02000,113.25000,108.76000,110.97000,100.30800,0.95%,2097783 +2020-02-28,109.28000,109.30000,103.62000,106.06000,95.86900,-4.42%,2707525 +2020-03-02,106.98000,112.21000,106.49000,112.11000,101.33800,5.70%,1841302 +2020-03-03,112.29000,112.96000,107.42000,108.65000,98.21100,-3.09%,1605030 +2020-03-04,110.38000,115.49000,110.38000,115.48000,104.38400,6.29%,2081414 +2020-03-05,118.30000,118.58000,114.11000,115.68000,104.56500,0.17%,3929528 +2020-03-06,116.84000,116.84000,108.72000,112.02000,101.25700,-3.16%,3028236 +2020-03-09,109.04000,112.00000,107.31000,109.84000,99.28600,-1.95%,3173646 +2020-03-10,113.00000,113.22000,102.75000,106.34000,96.12200,-3.19%,3282156 +2020-03-11,104.59000,104.59000,97.02000,99.73000,90.14800,-6.22%,3101072 +2020-03-12,93.65000,94.00000,88.06000,90.41000,81.72300,-9.35%,2801584 +2020-03-13,96.80000,102.55000,90.30000,96.77000,87.47200,7.03%,3265244 +2020-03-16,88.70000,91.07000,83.26000,86.39000,78.08900,-10.73%,3670130 +2020-03-17,88.62000,89.64000,80.12000,86.21000,77.92700,-0.21%,3258288 +2020-03-18,81.80000,82.98000,74.67000,77.46000,70.01700,-10.15%,2452361 +2020-03-19,76.83000,84.40000,73.47000,79.31000,71.69000,2.39%,2658644 +2020-03-20,81.04000,81.78000,73.47000,75.24000,68.01100,-5.13%,2637162 +2020-03-23,74.06000,80.85000,73.21000,75.14000,67.92000,-0.13%,2659897 +2020-03-24,78.21000,79.53000,74.78000,79.28000,71.66300,5.51%,2674662 +2020-03-25,78.23000,81.07000,76.92000,79.02000,71.42700,-0.33%,2430060 +2020-03-26,80.52000,91.49000,80.33000,88.97000,80.42100,12.59%,3309779 +2020-03-27,85.40000,87.46000,82.37000,83.08000,75.09700,-6.62%,1888638 +2020-03-30,83.18000,84.22000,80.77000,83.06000,75.07900,-0.02%,1692685 +2020-03-31,81.44000,81.79000,79.07000,80.30000,72.58400,-3.32%,2474398 +2020-04-01,76.29000,79.00000,74.11000,78.77000,71.20200,-1.91%,3037714 +2020-04-02,77.41000,79.43000,75.94000,77.45000,70.00800,-1.68%,2238911 +2020-04-03,76.92000,77.43000,73.02000,73.34000,66.29300,-5.31%,1595669 +2020-04-06,75.79000,79.94000,74.59000,78.69000,71.63500,7.29%,1995747 +2020-04-07,83.32000,84.51000,81.12000,83.41000,75.93200,6.00%,1748771 +2020-04-08,84.00000,89.00000,84.00000,87.84000,79.96500,5.31%,1784018 +2020-04-09,89.00000,93.14000,88.87000,89.77000,81.72200,2.20%,1953297 +2020-04-13,89.77000,89.98000,85.41000,86.43000,78.68100,-3.72%,1167452 +2020-04-14,87.50000,90.52000,87.10000,90.10000,82.02200,4.25%,1341955 +2020-04-15,86.49000,89.52000,86.27000,89.05000,81.06700,-1.17%,1403618 +2020-04-16,89.14000,91.50000,88.09000,90.75000,82.61400,1.91%,1616926 +2020-04-17,93.00000,95.87000,92.73000,95.40000,86.84700,5.12%,2369411 +2020-04-20,94.20000,96.30000,93.50000,95.03000,86.51000,-0.39%,1585698 +2020-04-21,93.00000,95.41000,92.55000,94.46000,85.99200,-0.60%,2603016 +2020-04-22,100.04000,103.60000,95.52000,99.58000,90.65300,5.42%,3771127 +2020-04-23,100.00000,102.75000,98.90000,100.66000,91.63600,1.08%,3135922 +2020-04-24,101.79000,109.14000,100.52000,106.62000,97.06100,5.92%,3875037 +2020-04-27,109.43000,116.77000,108.78000,116.02000,105.61900,8.82%,4454768 +2020-04-28,122.18000,125.00000,111.83000,111.91000,101.87700,-3.54%,4812992 +2020-04-29,113.19000,114.96000,109.26000,113.55000,103.37000,1.47%,2191271 +2020-04-30,111.40000,112.74000,109.11000,110.11000,100.23900,-3.03%,2395324 +2020-05-01,108.65000,109.35000,105.42000,108.81000,99.05500,-1.18%,2181474 +2020-05-04,107.88000,108.90000,106.89000,107.28000,97.66200,-1.41%,1426602 +2020-05-05,108.18000,110.09000,107.70000,108.31000,98.60000,0.96%,1580223 +2020-05-06,108.85000,109.49000,106.44000,107.41000,97.78100,-0.83%,1066124 +2020-05-07,108.41000,108.73000,106.40000,107.36000,97.73500,-0.05%,1121203 +2020-05-08,108.87000,112.97000,107.28000,112.22000,102.15900,4.53%,1674026 +2020-05-11,110.97000,111.45000,108.88000,110.93000,100.98500,-1.15%,1504672 +2020-05-12,111.77000,112.64000,107.64000,107.82000,98.15400,-2.80%,1215606 +2020-05-13,108.58000,109.46000,105.37000,107.16000,97.55300,-0.61%,1418245 +2020-05-14,106.43000,110.77000,104.78000,110.47000,100.56600,3.09%,1774156 +2020-05-15,110.09000,112.23000,109.84000,111.08000,101.12200,0.55%,2405316 +2020-05-18,113.18000,114.39000,108.93000,109.04000,99.26400,-1.84%,1761255 +2020-05-19,108.63000,111.42000,108.02000,110.22000,100.33900,1.08%,1411837 +2020-05-20,112.40000,117.93000,112.20000,113.96000,103.74300,3.39%,1788154 +2020-05-21,113.87000,113.87000,112.02000,112.99000,102.86000,-0.85%,898902 +2020-05-22,113.24000,113.24000,111.46000,112.83000,102.71500,-0.14%,770390 +2020-05-26,115.30000,115.48000,112.30000,112.75000,102.64200,-0.07%,1176082 +2020-05-27,112.15000,116.15000,110.16000,115.54000,105.18200,2.47%,1681276 +2020-05-28,116.83000,119.84000,115.42000,118.07000,107.48500,2.19%,1521798 +2020-05-29,118.78000,119.21000,115.43000,118.28000,107.67600,0.18%,2183122 +2020-06-01,118.06000,119.47000,116.62000,118.44000,107.82200,0.14%,2088130 +2020-06-02,120.01000,123.39000,119.71000,122.61000,111.61800,3.52%,2221710 +2020-06-03,123.35000,123.87000,119.02000,119.50000,108.78700,-2.54%,1526188 +2020-06-04,118.61000,121.52000,118.15000,119.53000,108.81400,0.03%,994897 +2020-06-05,120.45000,120.65000,116.67000,117.10000,106.60200,-2.03%,1527933 +2020-06-08,116.60000,119.22000,116.08000,116.80000,106.32900,-0.26%,1529643 +2020-06-09,117.01000,117.45000,115.74000,116.74000,106.27400,-0.05%,1657407 +2020-06-10,117.28000,117.28000,113.30000,114.31000,104.06200,-2.08%,1478204 +2020-06-11,112.42000,112.56000,110.13000,110.93000,100.98500,-2.96%,1587474 +2020-06-12,113.20000,113.54000,108.02000,110.60000,100.68500,-0.30%,1262995 +2020-06-15,109.00000,112.85000,107.87000,112.78000,102.66900,1.97%,1161684 +2020-06-16,115.28000,115.45000,111.58000,113.87000,103.66100,0.97%,820173 +2020-06-17,114.84000,114.98000,112.94000,113.70000,103.50700,-0.15%,1014597 +2020-06-18,112.81000,113.15000,110.41000,111.09000,101.13100,-2.30%,793864 +2020-06-19,112.68000,112.68000,108.24000,108.27000,98.56400,-2.54%,2433980 +2020-06-22,108.71000,109.98000,107.26000,109.91000,100.05600,1.51%,1118192 +2020-06-23,109.90000,110.41000,106.09000,106.96000,97.37100,-2.68%,1578578 +2020-06-24,106.43000,107.99000,103.46000,104.55000,95.17700,-2.25%,1652164 +2020-06-25,104.39000,108.63000,103.26000,108.30000,98.59100,3.59%,1746440 +2020-06-26,108.13000,110.80000,107.53000,110.22000,100.33900,1.77%,1962748 +2020-06-29,110.66000,110.90000,108.88000,110.42000,100.52100,0.18%,1478305 +2020-06-30,110.46000,114.50000,110.38000,113.96000,103.74300,3.21%,1152381 +2020-07-01,113.95000,114.97000,112.49000,114.05000,103.82500,0.08%,1159754 +2020-07-02,114.95000,116.86000,114.40000,116.04000,105.63700,1.74%,854185 +2020-07-06,117.09000,118.99000,117.09000,118.37000,107.75800,2.01%,1443808 +2020-07-07,117.15000,118.24000,116.22000,117.31000,107.30300,-0.90%,955946 +2020-07-08,117.17000,118.00000,116.27000,117.92000,107.86100,0.52%,957990 +2020-07-09,118.00000,118.35000,115.21000,115.85000,105.96700,-1.76%,1460009 +2020-07-10,116.02000,117.39000,115.91000,116.82000,106.85500,0.84%,851396 +2020-07-13,119.00000,123.30000,118.50000,119.14000,108.97700,1.99%,2323634 +2020-07-14,121.12000,122.75000,118.80000,122.71000,112.24200,3.00%,2192742 +2020-07-15,123.76000,124.20000,119.77000,122.24000,111.81200,-0.38%,1748523 +2020-07-16,121.99000,125.32000,121.13000,123.68000,113.12900,1.18%,1576656 +2020-07-17,123.95000,126.88000,123.81000,125.11000,114.43700,1.16%,1913530 +2020-07-20,126.89000,127.60000,125.23000,126.90000,116.07500,1.43%,1275260 +2020-07-21,127.22000,129.06000,126.54000,128.61000,117.63900,1.35%,1166518 +2020-07-22,128.61000,129.82000,128.11000,129.76000,118.69100,0.89%,1259640 +2020-07-23,126.96000,131.81000,125.37000,127.60000,116.71500,-1.66%,1924712 +2020-07-24,126.95000,126.95000,124.00000,124.99000,114.32800,-2.05%,1195472 +2020-07-27,124.84000,126.24500,123.67500,124.04000,113.45900,-0.76%,1404899 +2020-07-28,124.20000,125.85000,123.20000,123.46000,112.92800,-0.47%,1104522 +2020-07-29,124.74000,126.96000,124.26000,126.20000,115.43500,2.22%,1883197 +2020-07-30,125.08000,127.01000,124.41000,126.76000,115.94700,0.44%,894447 +2020-07-31,126.84000,127.36000,125.00000,127.07000,116.23000,0.24%,1132792 +2020-08-03,127.73000,130.70000,127.39500,130.01000,118.91900,2.31%,1336415 +2020-08-04,129.35000,129.57500,126.31000,128.10000,117.17200,-1.47%,1159513 +2020-08-05,128.43000,128.71000,126.14000,127.06000,116.22100,-0.81%,759297 +2020-08-06,127.00000,127.17000,123.28000,124.51000,113.88900,-2.01%,1197404 +2020-08-07,124.25000,126.16000,123.71000,125.21000,114.52900,0.56%,1102033 +2020-08-10,124.78000,124.98800,120.99000,121.24000,110.89800,-3.17%,1251928 +2020-08-11,121.82000,121.99000,118.77000,120.14000,109.89100,-0.91%,1240249 +2020-08-12,120.49000,121.79000,119.45000,121.15000,110.81500,0.84%,810728 +2020-08-13,120.74000,121.77000,119.82000,121.75000,111.36400,0.50%,650389 +2020-08-14,121.23000,121.61000,119.39000,120.01000,109.77300,-1.43%,827433 +2020-08-17,120.39000,121.76000,119.69000,120.00000,109.76300,-0.01%,932095 +2020-08-18,120.00000,120.43000,119.20000,120.00000,109.76300,,782504 +2020-08-19,120.95000,120.95000,117.28000,117.66000,107.62300,-1.95%,1344446 +2020-08-20,117.77000,120.86000,117.70500,117.91000,107.85200,0.21%,979579 +2020-08-21,117.81000,118.22000,116.47000,117.83000,107.77900,-0.07%,957561 +2020-08-24,118.07000,118.18000,116.31000,117.60000,107.56800,-0.20%,1158826 +2020-08-25,117.94000,119.42500,116.78000,118.33000,108.23600,0.62%,1237930 +2020-08-26,118.26000,118.77000,116.63000,118.33000,108.23600,,1800060 +2020-08-27,109.22000,111.80000,104.10000,110.01000,100.62600,-7.03%,5631757 +2020-08-28,110.23000,111.10000,108.77000,110.75000,101.30200,0.67%,1527189 +2020-08-31,110.13000,112.29000,110.11000,111.24000,101.75100,0.44%,1364619 +2020-09-01,111.50000,112.68000,106.72000,109.65000,100.29600,-1.43%,2857086 +2020-09-02,110.38000,111.44000,108.91000,110.69000,101.24800,0.95%,2445855 +2020-09-03,111.11000,111.27000,107.68000,108.66000,99.39100,-1.83%,2845068 +2020-09-04,108.97000,109.74000,106.94500,108.89000,99.60100,0.21%,1688709 +2020-09-08,108.38000,108.81000,106.54000,107.40000,98.23800,-1.37%,1513585 +2020-09-09,108.26000,108.65000,106.98000,107.05000,97.91800,-0.33%,1204645 +2020-09-10,109.69000,111.93000,109.30000,110.50000,101.07400,3.22%,1889666 +2020-09-11,111.10000,111.31000,108.62000,110.33000,100.91800,-0.15%,1250798 +2020-09-14,110.97000,113.24000,110.40000,112.72000,103.10400,2.17%,764662 +2020-09-15,112.75000,115.28000,112.75000,113.59000,103.90000,0.77%,1112751 +2020-09-16,114.12000,116.06000,113.97000,114.55000,104.77800,0.85%,983174 +2020-09-17,113.97000,113.97000,110.86000,112.59000,102.98600,-1.71%,953993 +2020-09-18,112.20000,114.42000,112.05000,113.87000,104.15600,1.14%,1364776 +2020-09-21,112.18000,118.19000,111.89000,118.15000,108.07100,3.76%,1913263 +2020-09-22,117.27000,118.01000,114.45000,115.23000,105.40000,-2.47%,1272068 +2020-09-23,115.32000,115.32000,110.94000,111.32000,101.82400,-3.39%,1257057 +2020-09-24,111.11000,111.30000,109.01000,109.19000,99.87600,-1.91%,993731 +2020-09-25,108.88000,112.32000,108.28000,111.70000,102.17100,2.30%,1137893 +2020-09-28,112.68000,115.40000,112.66000,113.88000,104.16500,1.95%,953399 +2020-09-29,114.01000,114.73000,112.65000,113.65000,103.95500,-0.20%,635748 +2020-09-30,114.32000,115.35000,113.56000,114.49000,104.72300,0.74%,1013681 +2020-10-01,115.09000,115.64000,112.38000,112.70000,103.08600,-1.56%,858367 +2020-10-02,111.53000,115.15000,109.50000,113.87000,104.15600,1.04%,937590 +2020-10-05,114.96000,116.00000,114.14000,115.39000,106.05900,1.33%,829797 +2020-10-06,115.76000,117.62000,114.88700,116.21000,106.81300,0.71%,819471 +2020-10-07,116.75000,117.97000,115.90000,116.45000,107.03300,0.21%,695387 +2020-10-08,116.86000,117.42000,116.06400,116.28000,106.87700,-0.15%,592681 +2020-10-09,116.81000,117.68700,115.77000,116.67000,107.23500,0.34%,469033 +2020-10-12,117.23000,117.73000,116.07000,116.67000,107.23500,,529607 +2020-10-13,116.07000,117.47000,115.69000,117.14000,107.66700,0.40%,984637 +2020-10-14,117.84000,119.37000,116.33500,117.62000,108.10900,0.41%,638561 +2020-10-15,116.24000,118.35000,115.92500,118.14000,108.58700,0.44%,510109 +2020-10-16,118.59000,122.86000,118.55000,120.20000,110.48000,1.74%,1807326 +2020-10-19,120.54000,121.77000,120.31000,120.83000,111.05900,0.52%,1075843 +2020-10-20,120.79000,123.70000,120.75000,123.32000,113.34800,2.06%,1076651 +2020-10-21,124.75000,125.80000,122.73000,122.83000,112.89700,-0.40%,1650945 +2020-10-22,122.56000,127.12000,120.72900,126.34000,116.12300,2.86%,1843605 +2020-10-23,126.43000,130.84000,125.79000,127.13000,116.85000,0.63%,1509955 +2020-10-26,126.48000,126.48000,123.44000,124.32000,114.26700,-2.21%,1438180 +2020-10-27,125.30000,127.81000,124.20000,127.15000,116.86800,2.28%,1514726 +2020-10-28,125.07000,127.33000,124.32000,124.97000,114.86400,-1.71%,1093546 +2020-10-29,125.02000,125.04500,122.31000,122.97000,113.02600,-1.60%,1202942 +2020-10-30,122.90000,123.42000,119.86500,122.14000,112.26300,-0.67%,988793 +2020-11-02,123.11000,125.80000,122.73000,124.84000,114.74500,2.21%,1142996 +2020-11-03,125.80000,127.50000,125.47000,126.50000,116.27000,1.33%,1243902 +2020-11-04,127.69000,129.21000,125.60000,125.76000,115.59000,-0.58%,1580333 +2020-11-05,127.19000,128.67000,125.01000,128.05000,117.69500,1.82%,1283998 +2020-11-06,128.08000,129.12000,126.51000,126.91000,116.64700,-0.89%,869290 +2020-11-09,118.00000,125.16000,118.00000,120.32000,110.59000,-5.19%,1869740 +2020-11-10,120.48000,121.29900,118.45000,120.71000,110.94900,0.32%,1226442 +2020-11-11,121.54000,124.04000,121.54000,123.26000,113.29200,2.11%,1008118 +2020-11-12,122.96000,123.78000,120.61000,121.36000,111.54600,-1.54%,744796 +2020-11-13,121.77000,122.58000,120.87000,121.52000,111.69300,0.13%,918574 +2020-11-16,121.95000,124.97000,119.59000,122.90000,112.96200,1.14%,988972 +2020-11-17,122.32000,124.61500,121.84000,123.94000,113.91700,0.85%,1068655 +2020-11-18,123.92000,124.63500,122.12000,122.27000,112.38300,-1.35%,1176850 +2020-11-19,122.20000,123.27500,121.49000,122.81000,112.87900,0.44%,851743 +2020-11-20,122.43000,125.47000,122.43000,124.81000,114.71700,1.63%,2407753 +2020-11-23,125.58000,128.05000,124.81000,125.61000,115.45200,0.64%,962599 +2020-11-24,126.12000,126.94000,124.57000,126.00000,115.81100,0.31%,896857 +2020-11-25,126.11000,126.21000,124.25700,124.33000,114.27600,-1.33%,706268 +2020-11-27,123.94000,125.06000,123.81000,124.80000,114.70800,0.38%,405302 +2020-11-30,124.88000,125.99000,123.25000,123.98000,113.95400,-0.66%,1459912 +2020-12-01,125.24000,126.37500,124.45000,125.68000,115.51700,1.37%,1073588 +2020-12-02,125.63000,126.40000,124.07000,124.38000,114.32200,-1.03%,1005713 +2020-12-03,124.21000,124.85000,121.85000,122.82000,112.88800,-1.25%,1262399 +2020-12-04,122.80000,123.79000,122.39000,123.29000,113.32000,0.38%,781033 +2020-12-07,123.00000,123.95000,122.50000,122.90000,112.96200,-0.32%,823332 +2020-12-08,122.72000,124.49300,122.72000,124.09000,114.05500,0.97%,1181621 +2020-12-09,124.27000,125.69000,124.02000,124.17000,114.12900,0.06%,1018392 +2020-12-10,123.86000,126.75000,123.86000,125.47000,115.32400,1.05%,1142575 +2020-12-11,125.00000,125.71000,121.46200,122.06000,112.19000,-2.72%,1419621 +2020-12-14,123.59000,125.30000,122.95000,123.16000,113.20100,0.90%,1077623 +2020-12-15,123.70000,124.97000,123.06000,124.50000,114.43200,1.09%,1015295 +2020-12-16,126.83000,126.90000,120.73000,120.98000,111.19700,-2.83%,1801763 +2020-12-17,120.02000,122.18000,119.34500,120.72000,110.95800,-0.21%,1651084 +2020-12-18,120.86000,121.24000,119.14000,120.36000,110.62700,-0.30%,1879321 +2020-12-21,119.56000,120.88000,118.91600,120.84000,111.06800,0.40%,1727241 +2020-12-22,120.86000,121.88000,120.56000,121.20000,111.39900,0.30%,1107221 +2020-12-23,121.87000,122.10000,120.39000,120.83000,111.05900,-0.31%,860056 +2020-12-24,121.03000,121.64000,119.63500,120.23000,110.50700,-0.50%,535298 +2020-12-28,121.32000,121.41000,118.20000,118.50000,108.91700,-1.44%,766731 +2020-12-29,118.97000,118.99000,117.07000,118.40000,108.82500,-0.08%,970887 +2020-12-30,119.10000,120.16000,117.83000,118.33000,108.76100,-0.06%,614420 +2020-12-31,118.03000,119.33000,117.26000,119.17000,109.53300,0.71%,886969 +2021-01-04,120.00000,121.26000,118.60600,121.12000,111.32600,1.64%,1182330 +2021-01-05,121.47000,122.67500,120.98000,121.74000,111.89500,0.51%,1698420 +2021-01-06,121.14000,127.30000,121.11200,125.71000,115.54400,3.26%,1721649 +2021-01-07,125.76000,126.21000,123.43000,123.94000,113.91700,-1.41%,2033022 +2021-01-08,123.64000,124.48000,120.28000,122.97000,113.02600,-0.78%,1699623 +2021-01-11,122.68000,124.97000,121.98000,123.63000,113.63300,0.54%,1135556 +2021-01-12,124.02000,126.38000,123.61000,126.22000,116.01300,2.09%,1567790 +2021-01-13,125.86000,127.69000,125.36000,125.45000,115.30500,-0.61%,1043958 +2021-01-14,126.27000,126.56000,124.77000,124.97000,114.86400,-0.38%,1239306 +2021-01-15,124.67000,125.32000,123.33000,124.39000,114.33100,-0.46%,3038490 +2021-01-19,124.48000,127.16000,123.08000,125.99000,116.31600,1.29%,1029545 +2021-01-20,126.09000,127.64000,125.22000,127.36000,117.58100,1.09%,1114080 +2021-01-21,127.34000,127.71000,124.68000,125.18000,115.56900,-1.71%,1070324 +2021-01-22,124.99000,125.70000,123.59000,124.46000,114.90400,-0.58%,1394487 +2021-01-25,124.35000,125.76000,123.09000,124.97000,115.37500,0.41%,905278 +2021-01-26,125.08000,126.26000,123.68000,125.99000,116.31600,0.82%,965636 +2021-01-27,125.30000,127.38500,124.50000,125.12000,115.51300,-0.69%,2268015 +2021-01-28,125.67000,127.39000,123.60000,123.72000,114.22100,-1.12%,964336 +2021-01-29,124.76000,132.10000,124.01000,129.15000,119.23400,4.39%,1814745 +2021-02-01,130.43000,134.71000,130.04000,133.34000,123.10200,3.24%,1425091 +2021-02-02,133.39000,133.85000,130.86000,130.99000,120.93300,-1.76%,1375134 +2021-02-03,130.86000,131.94500,126.00000,126.90000,117.15700,-3.12%,1789748 +2021-02-04,126.40000,128.16000,121.64000,121.99000,112.62400,-3.87%,2313935 +2021-02-05,121.37000,123.15000,119.60000,121.79000,112.43900,-0.16%,1484088 +2021-02-08,123.00000,123.65000,121.40000,121.64000,112.30000,-0.12%,1572735 +2021-02-09,121.40000,122.83000,121.40000,121.79000,112.43900,0.12%,1268272 +2021-02-10,122.91000,123.95500,121.82000,123.55000,114.06400,1.45%,1160617 +2021-02-11,124.00000,125.55500,122.86000,125.06000,115.45800,1.22%,1388104 +2021-02-12,125.00000,126.88000,124.97500,126.02000,116.34400,0.77%,1206541 +2021-02-16,126.59000,126.59000,121.77000,122.08000,112.70700,-3.13%,1580973 +2021-02-17,121.13000,123.32000,120.29000,121.85000,112.49400,-0.19%,1195038 +2021-02-18,121.18000,122.79000,119.50000,121.85000,112.49400,,1085458 +2021-02-19,122.00000,123.36000,119.02000,119.23000,110.07500,-2.15%,1439386 +2021-02-22,118.50000,118.70000,114.45800,116.21000,107.28700,-2.53%,2089697 +2021-02-23,116.37000,117.60000,113.36000,117.49000,108.46900,1.10%,1464446 +2021-02-24,116.95000,117.96000,114.95000,115.74000,106.85300,-1.49%,993684 +2021-02-25,115.49000,116.84000,113.69000,114.63000,105.82900,-0.96%,1377280 +2021-02-26,115.10000,116.63000,114.20000,115.59000,106.71500,0.84%,1513691 +2021-03-01,116.63000,118.72000,115.60000,116.57000,107.62000,0.85%,1481295 +2021-03-02,117.24000,119.30000,116.83500,118.56000,109.45700,1.71%,1240384 +2021-03-03,119.10000,119.10000,116.10000,116.88000,107.90600,-1.42%,1199900 +2021-03-04,116.39000,119.15000,116.09000,117.28000,108.27500,0.34%,1987059 +2021-03-05,117.88000,118.32000,115.75000,117.96000,108.90300,0.58%,1533548 +2021-03-08,117.85000,122.54000,117.82000,121.09000,111.79300,2.65%,1194603 +2021-03-09,121.79000,123.37000,119.69000,119.88000,110.67600,-1.00%,1465367 +2021-03-10,120.47000,122.61000,116.66000,116.87000,107.89700,-2.51%,1707712 +2021-03-11,119.01000,121.98000,117.52000,121.86000,112.50400,4.27%,1605254 +2021-03-12,121.60000,122.08000,120.07000,121.87000,112.51300,0.01%,902882 +2021-03-15,121.61000,123.62000,121.55000,123.36000,113.88800,1.22%,878684 +2021-03-16,123.62000,124.16000,122.31000,122.68000,113.26100,-0.55%,840504 +2021-03-17,122.16000,125.35000,122.16000,123.12000,113.66700,0.36%,1098244 +2021-03-18,123.21000,124.67000,122.03000,124.26000,114.71900,0.93%,1142542 +2021-03-19,124.15000,126.31000,124.15000,125.28000,115.66100,0.82%,1687181 +2021-03-22,124.89000,126.10000,123.81000,125.91000,116.24300,0.50%,930524 +2021-03-23,126.41000,127.48500,124.99000,125.21000,115.59600,-0.56%,981401 +2021-03-24,125.19000,128.67000,124.98500,126.89000,117.14700,1.34%,1045977 +2021-03-25,126.59000,127.33000,125.16000,127.15000,117.38700,0.20%,1253268 +2021-03-26,127.44000,129.34000,126.97000,129.24000,119.31700,1.64%,721292 +2021-03-29,128.48000,128.97000,126.88500,128.04000,118.20900,-0.93%,1720310 +2021-03-30,128.00000,128.80000,126.40000,128.49000,118.62400,0.35%,782688 +2021-03-31,129.21000,129.65000,127.24000,128.34000,118.48600,-0.12%,928723 +2021-04-01,129.99000,129.99000,126.94000,129.44000,119.50200,0.86%,1048521 +2021-04-05,129.50000,132.24000,129.39000,130.13000,120.13900,0.53%,1078525 +2021-04-06,129.26000,129.47000,127.94000,128.31000,119.03100,-1.40%,831458 +2021-04-07,128.45000,129.35500,127.72000,127.74000,118.50200,-0.44%,700941 +2021-04-08,127.96000,128.02000,126.61000,126.66000,117.50000,-0.85%,959881 +2021-04-09,126.91000,127.30000,125.69000,126.69000,117.52800,0.02%,1062163 +2021-04-12,127.32000,128.89000,127.05000,128.86000,119.54100,1.71%,1086651 +2021-04-13,129.06000,130.77000,128.12000,128.39000,119.10500,-0.36%,994518 +2021-04-14,128.36000,128.76000,126.65000,127.34000,118.13100,-0.82%,1281774 +2021-04-15,127.80000,129.79000,127.80000,129.15000,119.81000,1.42%,1015428 +2021-04-16,130.14000,130.57000,128.76100,130.11000,120.70100,0.74%,1459994 +2021-04-19,130.60000,131.09000,129.47000,131.09000,121.61000,0.75%,876056 +2021-04-20,130.50000,131.40000,128.17000,129.37000,120.01400,-1.31%,1032271 +2021-04-21,129.47000,130.67000,129.22000,130.02000,120.61700,0.50%,1166869 +2021-04-22,131.11000,133.90000,128.33000,133.69000,124.02200,2.82%,2129449 +2021-04-23,131.10000,132.78000,130.01000,131.21000,121.72100,-1.86%,1586078 +2021-04-26,131.64000,133.05000,130.17400,132.27000,122.70400,0.81%,855439 +2021-04-27,131.93000,133.05000,131.91000,132.30000,122.73200,0.02%,1256997 +2021-04-28,132.48000,132.85000,131.07000,131.68000,122.15700,-0.47%,1359285 +2021-04-29,131.95000,132.59000,130.05000,131.46000,121.95300,-0.17%,926558 +2021-04-30,131.05000,132.66000,130.85000,131.88000,122.34300,0.32%,1239340 +2021-05-03,132.61000,134.75000,132.55000,132.71000,123.11200,0.63%,1267755 +2021-05-04,134.01000,136.52000,133.02000,136.39000,126.52600,2.77%,1498736 +2021-05-05,137.00000,137.19000,135.24500,136.57000,126.69300,0.13%,1368386 +2021-05-06,136.25000,138.49000,135.71000,138.39000,128.38200,1.33%,1315364 +2021-05-07,138.65000,140.64000,138.65000,138.95000,128.90100,0.40%,1264901 +2021-05-10,139.75000,142.80000,139.11000,141.48000,131.24800,1.82%,1247062 +2021-05-11,140.51000,140.83000,137.50000,137.85000,127.88100,-2.57%,1176627 +2021-05-12,137.95000,139.32000,136.01000,136.01000,126.17400,-1.33%,1290318 +2021-05-13,135.61000,138.13000,135.07000,137.47000,127.52800,1.07%,1138191 +2021-05-14,138.20000,138.59000,135.32000,135.42000,125.62600,-1.49%,1262927 +2021-05-17,135.81000,136.44500,131.29000,132.01000,122.46300,-2.52%,2284402 +2021-05-18,132.22000,132.81000,130.57000,130.99000,121.51700,-0.77%,1692263 +2021-05-19,130.31000,131.34000,128.75500,130.69000,121.23900,-0.23%,1610959 +2021-05-20,130.57000,132.62000,130.18000,131.45000,121.94400,0.58%,1093693 +2021-05-21,131.81000,133.21000,130.79000,131.33000,121.83200,-0.09%,710567 +2021-05-24,132.00000,132.66000,130.45000,130.47000,121.03400,-0.65%,735793 +2021-05-25,130.40000,131.78000,130.40000,130.85000,121.38700,0.29%,928049 +2021-05-26,131.25000,133.54500,130.68000,132.65000,123.05700,1.38%,1330079 +2021-05-27,132.85000,133.51000,131.80000,132.56000,122.97300,-0.07%,1513734 +2021-05-28,132.78000,133.01000,131.30000,131.67000,122.14800,-0.67%,871568 +2021-06-01,131.53000,131.64500,126.98000,127.27000,118.06600,-3.34%,1556001 +2021-06-02,127.72000,128.31000,126.30000,127.53000,118.30700,0.20%,1220487 +2021-06-03,127.22000,128.83000,127.22000,128.14000,118.87300,0.48%,1221876 +2021-06-04,128.01000,129.70000,128.01000,128.88000,119.55900,0.58%,1092122 +2021-06-07,129.21000,129.76000,128.75000,128.93000,119.60600,0.04%,1273602 +2021-06-08,129.17000,129.33000,126.39500,127.52000,118.29800,-1.09%,943652 +2021-06-09,127.85000,128.75000,127.13000,127.50000,118.27900,-0.02%,825215 +2021-06-10,127.91000,128.70000,127.59000,128.18000,118.91000,0.53%,1011597 +2021-06-11,128.48000,128.93000,127.05000,127.29000,118.08400,-0.69%,822854 +2021-06-14,127.37000,128.51000,126.93000,128.04000,118.78000,0.59%,842069 +2021-06-15,128.62000,128.81000,127.01000,128.17000,118.90100,0.10%,794347 +2021-06-16,128.35000,128.96000,126.83000,127.46000,118.24200,-0.55%,1240150 +2021-06-17,127.50000,128.31000,126.24000,128.09000,118.82700,0.49%,1284930 +2021-06-18,127.63000,128.78000,127.17000,127.50000,118.27900,-0.46%,2041631 +2021-06-21,127.67000,129.90000,127.67000,129.43000,120.07000,1.51%,1116599 +2021-06-22,129.57000,130.88000,129.57000,130.24000,120.82100,0.63%,1096866 +2021-06-23,130.11000,130.18000,128.97000,129.16000,119.81900,-0.83%,754615 +2021-06-24,129.34000,129.81000,128.40000,129.19000,119.84700,0.02%,679612 +2021-06-25,129.19000,130.28000,128.81000,129.63000,120.25500,0.34%,1066736 +2021-06-28,129.88000,132.11000,129.46000,131.66000,122.13800,1.57%,794626 +2021-06-29,131.70000,133.80000,131.65000,132.98000,123.36300,1.00%,840740 +2021-06-30,133.08000,133.65000,130.94000,131.97000,122.42600,-0.76%,877468 +2021-07-01,132.24000,133.18000,131.86000,132.95000,123.33500,0.74%,879297 +2021-07-02,132.76000,133.69000,132.34000,133.32000,123.67800,0.28%,914048 +2021-07-06,132.97000,133.69000,132.09000,133.46000,124.38300,0.11%,935141 +2021-07-07,133.23000,134.81000,132.86000,134.63000,125.47400,0.88%,765929 +2021-07-08,133.86000,134.77000,133.16000,133.87000,124.76600,-0.56%,800856 +2021-07-09,134.23000,135.15000,133.71000,135.04000,125.85600,0.87%,699471 +2021-07-12,135.00000,136.59000,134.75000,135.63000,126.40600,0.44%,853590 +2021-07-13,135.77000,135.86000,134.69000,135.04000,125.85600,-0.44%,690184 +2021-07-14,134.86000,135.80000,134.38000,134.61000,125.45500,-0.32%,858425 +2021-07-15,134.00000,134.95500,133.54000,134.07000,124.95200,-0.40%,1118296 +2021-07-16,134.25000,135.33000,133.37600,134.52000,125.37100,0.34%,1220863 +2021-07-19,134.52000,137.40000,134.12000,136.25000,126.98400,1.29%,1849374 +2021-07-20,137.07000,139.11000,135.83000,136.27000,127.00200,0.01%,1335945 +2021-07-21,136.78000,137.28000,135.10000,135.78000,126.54600,-0.36%,1257446 +2021-07-22,135.25000,138.14000,132.10000,137.97000,128.58700,1.61%,1572647 +2021-07-23,138.22000,139.98500,137.53000,139.43000,129.94700,1.06%,951179 +2021-07-26,139.22000,140.29000,137.78000,138.38000,128.96900,-0.75%,789669 +2021-07-27,138.24000,140.17000,138.06400,139.96000,130.44100,1.14%,1153921 +2021-07-28,140.00000,140.63000,138.99500,139.97000,130.45100,0.01%,887561 +2021-07-29,140.78000,141.71000,139.80000,141.24000,131.63400,0.91%,872515 +2021-07-30,141.23000,142.48000,140.89000,141.80000,132.15600,0.40%,1005691 +2021-08-02,142.04000,143.64000,141.08000,143.04000,133.31200,0.87%,852386 +2021-08-03,143.96000,145.38000,143.51500,145.36000,135.47400,1.62%,1112110 +2021-08-04,145.17000,148.57000,144.91000,146.71000,136.73200,0.93%,1270513 +2021-08-05,147.00000,148.61000,144.82000,147.30000,137.28200,0.40%,1260363 +2021-08-06,147.29000,148.25000,146.00000,146.60000,136.63000,-0.48%,1376183 +2021-08-09,146.90000,148.38000,146.78000,147.90000,137.84100,0.89%,826488 +2021-08-10,147.51000,150.34000,147.01000,148.57000,138.46600,0.45%,954497 +2021-08-11,149.47000,149.94000,148.19000,148.55000,138.44700,-0.01%,947038 +2021-08-12,148.92000,149.00500,146.67000,148.07000,138.00000,-0.32%,1624573 +2021-08-13,148.69000,149.75500,148.16000,148.22000,138.14000,0.10%,942041 +2021-08-16,148.25000,151.44000,148.25000,151.35000,141.05700,2.11%,1821100 +2021-08-17,151.30000,153.43000,150.70000,152.28000,141.92300,0.61%,1087551 +2021-08-18,152.18000,152.18000,148.92000,149.13000,138.98800,-2.07%,811417 +2021-08-19,149.32000,152.50000,149.25100,151.60000,141.29000,1.66%,923078 +2021-08-20,151.79000,153.01000,151.55000,152.00000,141.66200,0.26%,776321 +2021-08-23,152.10000,152.59000,150.16000,150.53000,140.29200,-0.97%,1246399 +2021-08-24,150.93000,150.93000,148.45000,149.53000,139.36000,-0.66%,785144 +2021-08-25,149.82000,150.01000,148.67000,149.71000,139.52800,0.12%,712070 +2021-08-26,149.84000,150.25000,148.88000,149.59000,139.41600,-0.08%,844075 +2021-08-27,149.89000,149.89000,148.38500,149.14000,138.99700,-0.30%,870282 +2021-08-30,149.67000,151.94000,148.85500,150.77000,140.51600,1.09%,751481 +2021-08-31,150.84000,152.88000,150.08000,152.83000,142.43600,1.37%,1687575 +2021-09-01,153.47000,153.79000,151.91000,153.54000,143.09800,0.46%,706672 +2021-09-02,153.82000,155.06000,153.80000,155.01000,144.46800,0.96%,1094364 +2021-09-03,154.79000,155.96000,154.06000,155.84000,145.24100,0.54%,844149 +2021-09-07,155.82000,155.99000,153.69000,155.54000,144.96200,-0.19%,990886 +2021-09-08,155.56000,158.09000,155.16500,158.00000,147.25400,1.58%,1110653 +2021-09-09,158.26000,160.56000,156.90000,157.35000,146.64900,-0.41%,1455139 +2021-09-10,159.73000,160.35000,154.77000,154.94000,144.40300,-1.53%,1730400 +2021-09-13,155.29000,155.75000,152.23000,153.90000,143.43300,-0.67%,1255686 +2021-09-14,154.83000,155.88000,154.08000,154.81000,144.28100,0.59%,1470976 +2021-09-15,154.15000,156.79500,153.99000,155.79000,145.19500,0.63%,1278764 +2021-09-16,156.07000,157.00000,154.27000,155.01000,144.46800,-0.50%,861602 +2021-09-17,154.94000,156.83000,154.61000,154.77000,144.24400,-0.15%,4055802 +2021-09-20,154.33000,155.78000,153.33200,154.22000,143.73200,-0.36%,1406222 +2021-09-21,154.85000,155.80000,154.16000,154.34000,143.84300,0.08%,999331 +2021-09-22,154.97000,154.97000,152.24000,152.71000,142.32400,-1.06%,1334580 +2021-09-23,152.41000,154.64000,152.07000,153.52000,143.07900,0.53%,891982 +2021-09-24,153.53000,154.30500,152.37000,153.09000,142.67800,-0.28%,658604 +2021-09-27,152.48000,153.05000,149.64100,149.88000,139.68700,-2.10%,1083500 +2021-09-28,148.94000,148.94000,144.92500,146.05000,136.11700,-2.56%,1902217 +2021-09-29,146.27000,148.51000,146.16000,147.68000,137.63600,1.12%,1014296 +2021-09-30,148.46000,148.86000,145.25000,145.31000,135.42700,-1.60%,953930 +2021-10-01,145.23000,145.62000,141.91000,143.30000,133.55400,-1.38%,1357463 +2021-10-04,143.05000,143.78000,140.18000,141.24000,132.21200,-1.44%,1319318 +2021-10-05,141.25000,142.82000,141.04000,141.17000,132.14700,-0.05%,1220849 +2021-10-06,140.61000,142.45000,139.68000,142.33000,133.23200,0.82%,1777927 +2021-10-07,143.16000,145.20000,143.16000,143.50000,134.32800,0.82%,1217440 +2021-10-08,143.52000,144.26000,141.53100,141.93000,132.85800,-1.09%,832302 +2021-10-11,142.00000,142.34000,139.66500,140.36000,131.38800,-1.11%,1250188 +2021-10-12,140.53000,142.05000,140.01000,140.48000,131.50100,0.09%,1204546 +2021-10-13,140.97000,141.37000,139.61000,140.95000,131.94100,0.33%,1425794 +2021-10-14,142.16000,142.86000,140.74500,142.41000,133.30700,1.04%,1785581 +2021-10-15,142.89000,143.67000,142.08000,142.50000,133.39200,0.06%,3432229 +2021-10-18,142.24000,143.85000,141.46000,143.72000,134.53400,0.86%,1095070 +2021-10-19,144.50000,146.24000,144.50000,145.71000,136.39600,1.38%,1359651 +2021-10-20,146.75000,147.79000,146.54500,146.85000,137.46400,0.78%,1293636 +2021-10-21,147.54000,149.15000,140.55000,145.36000,136.06900,-1.01%,2854595 +2021-10-22,145.00000,146.57000,143.98000,146.49000,137.12700,0.78%,1252591 +2021-10-25,146.26000,146.26000,143.56000,145.01000,135.74100,-1.01%,1321140 +2021-10-26,145.84000,146.13000,144.25000,145.50000,136.20000,0.34%,867387 +2021-10-27,145.58000,145.94000,143.89000,143.94000,134.74000,-1.07%,1025577 +2021-10-28,144.48000,146.84000,144.26000,145.83000,136.50900,1.31%,759044 +2021-10-29,145.80000,147.09000,145.43000,146.78000,137.39800,0.65%,920922 +2021-11-01,146.70000,148.47000,145.60000,147.31000,137.89400,0.36%,1094155 +2021-11-02,148.07000,148.27000,144.05000,144.23000,135.01100,-2.09%,1322031 +2021-11-03,143.67000,145.22000,142.59000,145.03000,135.76000,0.55%,1309195 +2021-11-04,145.03000,145.92000,142.98000,143.81000,134.61800,-0.84%,1079948 +2021-11-05,142.14000,142.91800,139.00000,140.55000,131.56600,-2.27%,1570326 +2021-11-08,140.64000,142.39500,139.30000,142.22000,133.12900,1.19%,1461338 +2021-11-09,141.50000,142.38000,140.43000,142.03000,132.95200,-0.13%,1379834 +2021-11-10,142.07000,144.84000,142.07000,144.78000,135.52600,1.94%,963077 +2021-11-11,144.18000,148.33000,143.58000,148.24000,138.76500,2.39%,1237317 +2021-11-12,149.16000,150.62000,148.51000,150.00000,140.41200,1.19%,1072291 +2021-11-15,149.83000,150.57000,146.39000,146.60000,137.23000,-2.27%,1232367 +2021-11-16,147.06000,149.15000,146.29000,148.00000,138.54000,0.95%,1093128 +2021-11-17,148.31000,149.81000,147.49500,147.83000,138.38100,-0.11%,735473 +2021-11-18,147.80000,148.39000,146.19000,147.82000,138.37200,-0.01%,905116 +2021-11-19,148.97000,150.08500,147.99000,148.44000,138.95200,0.42%,1915991 +2021-11-22,148.14000,151.80000,147.44000,150.74000,141.10500,1.55%,1074436 +2021-11-23,150.21000,151.74000,148.65000,151.04000,141.38600,0.20%,539287 +2021-11-24,150.94000,152.37000,149.34000,149.52000,139.96300,-1.01%,720376 +2021-11-26,151.73000,156.56000,151.53000,154.95000,145.04600,3.63%,1209629 +2021-11-29,155.00000,158.33000,153.12000,156.70000,146.68400,1.13%,1188598 +2021-11-30,154.91000,155.50000,148.36000,148.68000,139.17700,-5.12%,3358781 +2021-12-01,149.00000,154.66000,148.71000,151.24000,141.57300,1.72%,1458648 +2021-12-02,150.92000,155.83000,150.92000,154.32000,144.45600,2.04%,1641491 +2021-12-03,154.80000,158.32000,154.68000,157.06000,147.02100,1.78%,1415305 +2021-12-06,157.78000,158.53500,156.80900,157.64000,147.56400,0.37%,1222465 +2021-12-07,158.18000,160.48000,157.87000,160.14000,149.90400,1.59%,774524 +2021-12-08,160.38000,160.97000,156.53000,160.15000,149.91300,0.01%,880721 +2021-12-09,160.06000,160.76000,157.67000,157.72000,147.63900,-1.52%,893811 +2021-12-10,157.67000,161.06000,157.18000,160.06000,149.82900,1.48%,968389 +2021-12-13,160.47000,164.44000,160.00000,163.26000,152.82500,2.00%,1223482 +2021-12-14,163.10500,165.37000,163.10500,164.43000,153.92000,0.72%,1163406 +2021-12-15,165.23000,168.85000,164.79000,168.41000,157.64500,2.42%,1591267 +2021-12-16,168.51000,173.17000,168.30000,171.89000,160.90300,2.07%,1255543 +2021-12-17,172.06000,173.89000,170.75500,171.20000,160.25700,-0.40%,2073984 +2021-12-20,171.00000,172.22500,168.42500,171.49000,160.52900,0.17%,1159503 +2021-12-21,171.79000,171.99000,166.47000,167.10000,156.41900,-2.56%,1369427 +2021-12-22,167.32000,168.76000,166.77000,167.77000,157.04600,0.40%,1260524 +2021-12-23,168.22000,168.50000,166.18000,167.05000,156.37200,-0.43%,758487 +2021-12-27,168.46000,169.54000,167.82500,169.35000,158.52500,1.38%,406891 +2021-12-28,170.02000,170.10000,168.81000,169.34000,158.51600,-0.01%,528378 +2021-12-29,170.05000,170.17500,168.65000,170.11000,159.23700,0.45%,627208 +2021-12-30,170.86000,172.56500,170.20000,171.34000,160.38800,0.72%,560654 +2021-12-31,171.30000,174.16000,170.38000,173.01000,161.95100,0.97%,792991 +2022-01-03,172.28000,172.50000,162.89000,164.35000,153.84500,-5.01%,1232836 +2022-01-04,164.00000,164.50000,156.37000,158.20000,148.08800,-3.74%,1945788 +2022-01-05,158.42000,159.83000,157.16500,157.32000,147.26400,-0.56%,1193936 +2022-01-06,156.42000,159.89000,155.55000,158.34000,148.21900,0.65%,945399 +2022-01-07,158.76000,158.89000,155.61000,155.87000,145.90700,-1.56%,729798 +2022-01-10,156.36000,159.89000,155.80500,159.60000,149.39900,2.39%,860151 +2022-01-11,159.28000,160.01000,155.48000,157.88000,147.78900,-1.08%,776714 +2022-01-12,150.92000,152.13000,146.40000,147.14000,137.73500,-6.80%,2598341 +2022-01-13,147.21000,147.47500,143.51000,145.01000,135.74100,-1.45%,1433190 +2022-01-14,145.14000,146.37000,140.82000,142.30000,133.20400,-1.87%,1324563 +2022-01-18,140.09000,141.21000,137.66000,138.83000,130.53700,-2.44%,1359029 +2022-01-19,139.10000,140.55000,137.83900,138.98000,130.67800,0.11%,904510 +2022-01-20,140.33000,142.59000,136.84000,137.17000,128.97600,-1.30%,1687135 +2022-01-21,138.34000,139.25000,136.93000,137.72000,129.49300,0.40%,1156617 +2022-01-24,136.60000,138.82000,133.02000,138.30000,130.03800,0.42%,1422248 +2022-01-25,137.30000,138.59000,134.09000,137.18000,128.98500,-0.81%,1023326 +2022-01-26,136.38000,138.33500,134.60000,135.40000,127.31100,-1.30%,1532093 +2022-01-27,135.30000,136.65000,133.37600,135.08000,127.01100,-0.24%,1125246 +2022-01-28,133.81000,134.86000,131.46000,134.85000,126.79400,-0.17%,1884701 +2022-01-31,134.94000,135.96000,132.74000,135.02000,126.95400,0.13%,1485475 +2022-02-01,135.77000,135.77000,132.52000,135.24000,127.16100,0.16%,1276544 +2022-02-02,133.35000,136.44000,132.67000,135.91000,127.79100,0.50%,2606605 +2022-02-03,138.29000,141.78000,135.60000,136.31000,128.16700,0.29%,2319961 +2022-02-04,136.16000,137.94000,133.67000,134.05000,126.04200,-1.66%,1243118 +2022-02-07,133.57000,133.81000,130.23600,132.21000,124.31200,-1.37%,1248357 +2022-02-08,132.45000,134.71000,131.73000,134.52000,126.48400,1.75%,1009357 +2022-02-09,135.40000,137.53000,135.34000,136.79000,128.61800,1.69%,959072 +2022-02-10,135.62000,136.94000,133.29000,133.71000,125.72200,-2.25%,1306004 +2022-02-11,133.36000,134.93000,131.92000,132.37000,124.46200,-1.00%,1087319 +2022-02-14,131.62000,133.01000,129.75000,130.29000,122.50700,-1.57%,1220411 +2022-02-15,131.49000,132.32000,129.70000,131.11000,123.27800,0.63%,1280125 +2022-02-16,130.64000,132.43500,129.67000,131.72000,123.85100,0.47%,1105031 +2022-02-17,131.18000,131.40000,129.05000,129.12000,121.40700,-1.97%,2109697 +2022-02-18,129.26000,131.79200,128.39000,131.38000,123.53200,1.75%,2243475 +2022-02-22,130.77000,132.51800,129.34500,130.55000,122.75100,-0.63%,1093029 +2022-02-23,127.69000,132.04000,127.37100,129.09000,121.37800,-1.12%,1354196 +2022-02-24,126.26000,129.68000,125.77000,129.51000,121.77300,0.33%,1206360 +2022-02-25,130.24000,132.69000,130.00000,132.18000,124.28400,2.06%,1032893 +2022-02-28,129.59000,131.70000,129.59000,131.27000,123.42800,-0.69%,1147931 +2022-03-01,130.66000,131.98000,129.60000,131.92000,124.03900,0.50%,996240 +2022-03-02,131.92000,136.57000,131.92000,134.76000,126.71000,2.15%,1412139 +2022-03-03,134.68000,136.14000,133.43000,135.79000,127.67800,0.76%,992056 +2022-03-04,134.72000,138.14500,134.72000,137.65000,129.42700,1.37%,951021 +2022-03-07,137.67000,137.67000,134.44000,136.10000,127.97000,-1.13%,1123424 +2022-03-08,135.21000,136.88000,133.25000,134.30000,126.27700,-1.32%,1233482 +2022-03-09,136.32000,137.51000,134.34500,135.58000,127.48100,0.95%,884551 +2022-03-10,134.44000,136.55000,133.49000,135.97000,127.84700,0.29%,694328 +2022-03-11,136.19000,139.10000,136.19000,136.34000,128.19500,0.27%,1438052 +2022-03-14,137.31000,138.74000,136.89000,138.11000,129.86000,1.30%,1260073 +2022-03-15,138.67000,141.77000,138.50000,141.65000,133.18800,2.56%,1272266 +2022-03-16,141.64000,143.50000,140.78000,143.29000,134.73000,1.16%,1200854 +2022-03-17,142.74000,145.19000,142.72000,145.16000,136.48800,1.31%,1378584 +2022-03-18,146.17000,146.43000,142.62000,145.06000,136.39400,-0.07%,1796536 +2022-03-21,144.64000,145.64000,143.30000,143.85000,135.25700,-0.83%,1393466 +2022-03-22,143.96000,146.20500,143.04000,143.78000,135.19100,-0.05%,1605440 +2022-03-23,142.80000,143.25000,141.05000,142.36000,133.85600,-0.99%,1687810 +2022-03-24,142.36000,144.12000,141.57000,141.99000,133.50800,-0.26%,1158107 +2022-03-25,142.04000,144.08000,141.78000,144.08000,135.47300,1.47%,682951 +2022-03-28,144.09000,144.95000,143.06000,144.90000,136.24400,0.57%,702374 +2022-03-29,145.59000,146.25000,140.86000,141.39000,132.94400,-2.42%,1489457 +2022-03-30,141.30000,141.55000,138.12000,138.96000,130.65900,-1.72%,1022517 +2022-03-31,138.97000,139.84000,136.85000,136.86000,128.68400,-1.51%,1175140 +2022-04-01,137.06000,137.19500,133.69000,136.33000,128.18600,-0.39%,1586213 +2022-04-04,134.60000,135.83000,133.34000,134.54000,126.50300,-1.31%,1475555 +2022-04-05,133.50000,135.30000,133.15000,133.67000,126.30500,-0.65%,1451163 +2022-04-06,133.28000,134.72000,132.34000,134.43000,127.02300,0.57%,1177520 +2022-04-07,133.44000,138.11000,133.44000,137.93000,130.33100,2.60%,1230333 +2022-04-08,138.71000,140.77000,138.19000,140.00000,132.28700,1.50%,1205313 +2022-04-11,139.88000,140.32000,137.15000,137.39000,129.82000,-1.86%,772260 +2022-04-12,136.84000,139.15000,136.67000,137.27000,129.70700,-0.09%,865263 +2022-04-13,136.98000,137.83000,135.63500,137.05000,129.49900,-0.16%,895349 +2022-04-14,138.07000,138.07000,135.33000,135.92000,128.43100,-0.82%,667044 +2022-04-18,135.68000,136.45000,132.85000,133.24000,125.89900,-1.97%,1113657 +2022-04-19,133.75000,136.96000,133.23000,135.88000,128.39400,1.98%,1056073 +2022-04-20,136.44000,139.41000,136.28000,138.45000,130.82200,1.89%,1154325 +2022-04-21,141.76000,143.91000,136.39500,141.64000,133.83600,2.30%,2299754 +2022-04-22,140.30000,140.83500,137.07000,137.19000,129.63100,-3.14%,1183404 +2022-04-25,137.57000,137.70000,133.29000,136.62000,129.09300,-0.42%,820731 +2022-04-26,135.73000,136.72000,134.50000,134.73000,127.30700,-1.38%,1159925 +2022-04-27,135.06000,139.72000,134.99000,137.48000,129.90500,2.04%,1416868 +2022-04-28,137.79000,138.01000,133.98500,135.83000,128.34600,-1.20%,1192485 +2022-04-29,135.24000,138.28000,133.65000,133.84000,126.46600,-1.47%,884160 +2022-05-02,133.92000,134.83000,131.20000,132.42000,125.12400,-1.06%,983449 +2022-05-03,132.45000,136.33000,132.14000,133.78000,126.40900,1.03%,772574 +2022-05-04,133.72000,139.52000,132.90000,139.04000,131.37900,3.93%,870257 +2022-05-05,138.29000,138.78000,135.08400,136.18000,128.67700,-2.06%,705611 +2022-05-06,135.41000,136.74000,134.35200,136.30000,128.79000,0.09%,707608 +2022-05-09,135.77000,136.68000,133.83000,136.21000,128.70500,-0.07%,1086028 +2022-05-10,136.62000,137.69000,132.69000,134.09000,126.70200,-1.56%,880365 +2022-05-11,133.15000,135.82000,132.59100,132.86000,125.54000,-0.92%,631245 +2022-05-12,132.57000,136.11000,132.20000,136.09000,128.59200,2.43%,982037 +2022-05-13,136.42000,138.25000,135.70000,136.39000,128.87500,0.22%,812876 +2022-05-16,136.21000,137.11000,134.18000,135.39000,127.93100,-0.73%,963897 +2022-05-17,136.17000,140.95000,136.17000,140.52000,132.77800,3.79%,1227979 +2022-05-18,139.51000,140.33000,138.22000,139.20000,131.53100,-0.94%,1057585 +2022-05-19,138.39000,141.78000,136.94000,140.07000,132.35300,0.63%,1504887 +2022-05-20,140.60000,142.66000,139.00000,141.03000,133.26000,0.69%,1710380 +2022-05-23,141.89000,142.61000,138.56000,139.54000,131.85200,-1.06%,1157363 +2022-05-24,140.56000,141.16000,138.79000,140.09000,132.37200,0.39%,1449467 +2022-05-25,140.47000,142.31000,139.69500,141.03000,133.26000,0.67%,841110 +2022-05-26,141.58000,142.06000,139.14000,141.65000,133.84600,0.44%,1181613 +2022-05-27,142.00000,145.40000,141.61000,145.39000,137.38000,2.64%,892336 +2022-05-31,143.60000,144.09000,139.26000,141.02000,133.25000,-3.01%,2552743 +2022-06-01,141.14000,141.67000,137.37000,138.62000,130.98300,-1.70%,738011 +2022-06-02,138.90000,138.90000,135.78000,138.65000,131.01100,0.02%,713614 +2022-06-03,138.12000,138.40000,135.81500,136.20000,128.69600,-1.77%,525989 +2022-06-06,136.90000,137.81300,135.27000,135.84000,128.35600,-0.26%,511184 +2022-06-07,135.14000,137.93000,135.14000,137.77000,130.17900,1.42%,543023 +2022-06-08,136.50000,137.85000,135.43000,135.55000,128.08200,-1.61%,589466 +2022-06-09,135.51000,138.42000,134.73000,134.89000,127.45800,-0.49%,1105076 +2022-06-10,133.13000,133.64000,130.38000,131.25000,124.01900,-2.70%,949742 +2022-06-13,128.95000,130.09000,127.22000,127.79000,120.74900,-2.64%,865191 +2022-06-14,127.34000,128.79000,125.85000,127.07000,120.06900,-0.56%,858181 +2022-06-15,127.27000,130.00000,127.16000,128.78000,121.68500,1.35%,931732 +2022-06-16,127.01000,128.39500,125.33000,127.98000,120.92900,-0.62%,907322 +2022-06-17,128.51000,131.86000,128.28000,130.64000,123.44200,2.08%,1764487 +2022-06-21,131.43000,132.13000,130.31000,131.93000,124.66100,0.99%,859537 +2022-06-22,131.84000,135.23000,131.38000,134.34000,126.93800,1.83%,850072 +2022-06-23,134.92000,138.25000,134.92000,137.42000,129.84900,2.29%,915275 +2022-06-24,138.60000,140.48000,137.46000,140.31000,132.58000,2.10%,995065 +2022-06-27,139.98000,140.34500,137.10000,138.56000,130.92600,-1.25%,705426 +2022-06-28,139.09000,139.86000,136.28000,136.46000,128.94200,-1.52%,516079 +2022-06-29,136.29000,138.40000,135.48000,137.61000,130.02800,0.84%,577640 +2022-06-30,136.48000,136.83000,132.23000,132.98000,125.65300,-3.36%,1245435 +2022-07-01,133.47000,136.95000,132.52000,136.68000,129.15000,2.78%,798159 +2022-07-05,134.65000,134.72000,131.35200,133.58000,126.84400,-2.27%,746140 +2022-07-06,133.45000,136.85000,133.04000,135.94000,129.08500,1.77%,769058 +2022-07-07,135.89000,137.28500,134.68000,135.76000,128.91400,-0.13%,707691 +2022-07-08,135.71000,137.51000,135.58000,135.74000,128.89500,-0.01%,766499 +2022-07-11,135.47000,136.56000,134.61000,135.97000,129.11300,0.17%,724936 +2022-07-12,135.94000,137.45000,133.28000,134.09000,127.32800,-1.38%,723908 +2022-07-13,132.90000,134.28500,132.31000,133.09000,126.37900,-0.75%,591347 +2022-07-14,131.13000,133.69500,130.56000,133.23000,126.51200,0.11%,791225 +2022-07-15,135.33000,135.96500,133.44000,135.86000,129.00900,1.97%,620952 +2022-07-18,135.85000,136.04000,133.27000,133.65000,126.91000,-1.63%,834869 +2022-07-19,134.60000,137.43000,134.60000,136.66000,129.76900,2.25%,714699 +2022-07-20,136.81000,137.19000,134.42900,134.84000,128.04000,-1.33%,1066738 +2022-07-21,134.32000,135.24000,130.01000,134.63000,127.84100,-0.16%,1676391 +2022-07-22,135.76000,136.08500,130.46500,131.03000,124.42300,-2.67%,978849 +2022-07-25,131.38000,131.99000,130.32000,131.05000,124.44200,0.02%,867493 +2022-07-26,130.50000,133.35000,129.06500,133.20000,126.48300,1.64%,947513 +2022-07-27,132.52000,135.35500,131.65000,134.30000,127.52800,0.83%,717451 +2022-07-28,134.20000,136.28000,132.64000,135.18000,128.36300,0.66%,754495 +2022-07-29,135.18000,137.20000,134.81500,136.57000,129.68300,1.03%,987576 +2022-08-01,136.04000,137.24000,135.37000,136.67000,129.77800,0.07%,888192 +2022-08-02,137.22000,138.42000,136.32000,136.70000,129.80700,0.02%,881199 +2022-08-03,137.16000,138.55000,136.93000,137.93000,130.97500,0.90%,684316 +2022-08-04,138.64000,140.33000,137.89000,138.04000,131.07900,0.08%,711103 +2022-08-05,137.70000,139.44000,137.02000,139.38000,132.35100,0.97%,579970 +2022-08-08,140.24000,140.92000,139.45000,140.02000,132.95900,0.46%,519596 +2022-08-09,140.41000,141.48000,138.90000,139.21000,132.19000,-0.58%,588304 +2022-08-10,140.16000,141.41000,139.37000,140.98000,133.87100,1.27%,735843 +2022-08-11,140.89000,142.83500,140.00000,140.57000,133.48100,-0.29%,707948 +2022-08-12,140.60000,141.39000,139.45100,140.55000,133.46200,-0.01%,648449 +2022-08-15,140.63000,142.46500,139.76500,141.10000,133.98500,0.39%,590163 +2022-08-16,140.49000,141.84000,139.54000,140.53000,133.44300,-0.40%,607929 +2022-08-17,139.29000,140.29500,137.52500,137.84000,130.88900,-1.91%,715282 +2022-08-18,138.15000,138.15000,134.42500,135.96000,129.10400,-1.36%,782603 +2022-08-19,136.31000,137.06000,134.68000,135.48000,128.64800,-0.35%,1814794 +2022-08-22,134.63000,135.37500,131.87000,131.99000,125.33400,-2.58%,934312 +2022-08-23,131.57000,131.57000,129.64000,130.05000,123.49200,-1.47%,905884 +2022-08-24,129.55000,129.55000,127.54000,128.74000,122.24800,-1.01%,936798 +2022-08-25,128.64000,130.61000,127.10000,130.60000,124.01400,1.44%,769949 +2022-08-26,130.85000,130.92000,127.04000,127.10000,120.69100,-2.68%,775607 +2022-08-29,126.89000,127.70000,126.00000,126.63000,120.24400,-0.37%,561835 +2022-08-30,126.87000,127.44000,125.88000,126.28000,119.91200,-0.28%,569604 +2022-08-31,126.83000,127.05000,124.90500,125.31000,118.99100,-0.77%,1116416 +2022-09-01,125.02000,126.52000,124.28000,126.12000,119.76000,0.65%,748847 +2022-09-02,126.66000,127.17000,124.53000,125.13000,118.82000,-0.78%,651323 +2022-09-06,125.06000,127.00000,124.94000,125.37000,119.04800,0.19%,700171 +2022-09-07,125.86000,128.10000,125.67000,127.45000,121.02300,1.66%,786317 +2022-09-08,127.04000,130.44000,126.85900,130.20000,123.63400,2.16%,1062300 +2022-09-09,130.31000,131.02000,129.46000,130.00000,123.44400,-0.15%,882003 +2022-09-12,130.36000,131.81000,130.00000,131.65000,125.01100,1.27%,742821 +2022-09-13,129.89000,129.97000,125.62000,125.92000,119.57000,-4.35%,873847 +2022-09-14,125.77000,125.99500,123.31500,123.99000,117.73800,-1.53%,896045 +2022-09-15,124.70000,125.83000,124.05000,124.28000,118.01300,0.23%,1067615 +2022-09-16,124.07000,125.53000,123.89000,124.73000,118.44000,0.36%,1240430 +2022-09-19,124.16000,125.70500,123.98000,125.59000,119.25700,0.69%,864383 +2022-09-20,124.62000,124.92000,122.63000,124.34000,118.07000,-1.00%,1260102 +2022-09-21,124.97000,126.13000,121.73000,121.77000,115.62900,-2.07%,731973 +2022-09-22,121.37000,123.75000,120.40000,122.84000,116.64600,0.88%,1035592 +2022-09-23,122.41000,122.85000,120.97000,122.35000,116.18000,-0.40%,1027074 +2022-09-26,121.94000,123.80500,121.85700,123.20000,116.98700,0.69%,1014520 +2022-09-27,123.94000,124.91000,121.93000,122.31000,116.14200,-0.72%,993721 +2022-09-28,123.46000,125.84000,122.72000,125.17000,118.85800,2.34%,1002750 +2022-09-29,124.76000,125.19000,123.47000,124.62000,118.33600,-0.44%,1005165 +2022-09-30,125.47000,126.29000,122.51000,122.69000,116.50300,-1.55%,1129826 +2022-10-03,123.39000,126.04000,123.10500,125.44000,119.74100,2.24%,854464 +2022-10-04,126.12000,128.67000,126.09000,128.10000,122.28000,2.12%,918261 +2022-10-05,127.25000,128.38000,126.26800,127.76000,121.95600,-0.27%,539966 +2022-10-06,127.42000,127.42000,125.06600,126.06000,120.33300,-1.33%,797201 +2022-10-07,125.14000,125.14000,122.55500,123.31000,117.70800,-2.18%,692873 +2022-10-10,123.73000,124.54000,122.54000,124.02000,118.38600,0.58%,676852 +2022-10-11,124.21000,126.05000,122.79000,124.36000,118.71000,0.27%,961871 +2022-10-12,124.94000,126.21000,123.78000,124.39000,118.73900,0.02%,837687 +2022-10-13,122.80000,126.92000,122.05000,125.71000,119.99900,1.06%,932748 +2022-10-14,126.58000,128.00000,124.98000,126.11000,120.38100,0.32%,782618 +2022-10-17,127.21000,128.35500,126.65000,127.93000,122.11800,1.44%,1180758 +2022-10-18,129.99000,130.86000,128.45000,129.58000,123.69300,1.29%,1164768 +2022-10-19,129.34000,129.34000,125.17000,126.66000,120.90600,-2.25%,1460888 +2022-10-20,128.46000,134.99000,128.46000,134.66000,128.54200,6.32%,2359972 +2022-10-21,134.96000,139.18000,132.58000,136.75000,130.53700,1.55%,1486447 +2022-10-24,138.36000,140.37000,137.85000,138.96000,132.64700,1.62%,1121463 +2022-10-25,139.08000,144.62000,139.08000,144.05000,137.50600,3.66%,1867810 +2022-10-26,144.49000,146.11000,142.66000,143.51000,136.99000,-0.37%,1337610 +2022-10-27,143.14000,144.75000,141.16000,142.65000,136.16900,-0.60%,1243888 +2022-10-28,142.94000,145.82000,142.26500,144.59000,138.02100,1.36%,1082804 +2022-10-31,144.00000,146.85000,143.58000,143.65000,137.12400,-0.65%,1088697 +2022-11-01,144.06000,144.79000,141.33000,142.78000,136.29300,-0.61%,1152471 +2022-11-02,142.50000,144.28000,140.30000,140.48000,134.09800,-1.61%,1570722 +2022-11-03,139.12000,143.86000,138.04000,142.98000,136.48400,1.78%,1076505 +2022-11-04,143.89000,144.95000,141.67500,143.62000,137.09500,0.45%,1066084 +2022-11-07,143.80000,146.44000,142.76000,146.14000,139.50100,1.75%,1051565 +2022-11-08,146.48000,147.98000,145.46500,145.83000,139.20500,-0.21%,879694 +2022-11-09,146.12000,146.53000,145.08000,145.42000,138.81300,-0.28%,1125930 +2022-11-10,148.06000,152.55000,147.90500,152.48000,145.55300,4.85%,1668074 +2022-11-11,151.72000,152.71000,148.62000,151.03000,144.16900,-0.95%,1589293 +2022-11-14,151.54000,153.12000,150.38000,150.38000,143.54800,-0.43%,1026357 +2022-11-15,150.40000,151.15500,147.53000,147.94000,141.21900,-1.62%,1144609 +2022-11-16,148.38000,150.72000,147.83500,149.27000,142.48900,0.90%,1153904 +2022-11-17,144.10000,146.87000,141.78000,145.96000,139.32900,-2.22%,1565635 +2022-11-18,147.27000,148.70000,144.20500,146.42000,139.76800,0.32%,1225830 +2022-11-21,145.68000,148.75500,145.24000,146.50000,139.84400,0.05%,1054682 +2022-11-22,146.93000,147.87000,145.56000,146.70000,140.03500,0.14%,829298 +2022-11-23,147.29000,149.14000,147.29000,148.46000,141.71500,1.20%,795824 +2022-11-25,148.88000,149.69600,147.59000,149.06000,142.28800,0.40%,459112 +2022-11-28,148.86000,149.88000,148.12000,149.07000,142.29800,0.01%,1104650 +2022-11-29,148.67000,149.58000,148.44000,149.01000,142.24000,-0.04%,648136 +2022-11-30,148.50000,151.83000,146.19000,151.83000,144.93200,1.89%,2063509 +2022-12-01,152.50000,154.22000,152.12000,152.61000,145.67700,0.51%,858602 +2022-12-02,151.08000,152.06000,148.86000,150.46000,143.62400,-1.41%,1423220 +2022-12-05,149.42000,149.53000,147.26000,148.92000,142.15400,-1.02%,1248120 +2022-12-06,148.51000,149.75000,147.86000,148.97000,142.20200,0.03%,1154282 +2022-12-07,149.45000,150.00000,148.54000,149.00000,142.23100,0.02%,1079641 +2022-12-08,148.76000,150.64500,147.64000,150.50000,143.66300,1.01%,660815 +2022-12-09,150.82000,151.44000,148.54000,148.85000,142.08800,-1.10%,733302 +2022-12-12,149.11000,149.11000,147.11000,149.00000,142.23100,0.10%,721699 +2022-12-13,151.20000,151.53000,148.33000,149.75000,142.94700,0.50%,866393 +2022-12-14,149.84000,152.44500,149.48000,151.11000,144.24500,0.91%,1171317 +2022-12-15,149.45000,149.95000,148.42000,149.22000,142.44100,-1.25%,1306745 +2022-12-16,148.12000,150.09000,147.72500,149.24000,142.46000,0.01%,2354168 +2022-12-19,148.76000,151.60000,148.23000,151.45000,144.56900,1.48%,1222729 +2022-12-20,151.49000,153.30000,150.01000,150.20000,143.37600,-0.83%,1278055 +2022-12-21,151.33000,155.38000,151.33000,155.30000,148.24500,3.40%,1086568 +2022-12-22,154.75000,155.84000,153.50000,155.63000,148.56000,0.21%,1071526 +2022-12-23,155.52000,156.62000,154.22500,156.31000,149.20900,0.44%,947590 +2022-12-27,156.35000,158.21000,156.35000,157.28000,150.13500,0.62%,740452 +2022-12-28,157.56000,158.33000,156.15000,156.51000,149.40000,-0.49%,630220 +2022-12-29,157.22000,158.33600,156.27000,156.79000,149.66700,0.18%,761104 +2022-12-30,156.54000,156.90000,155.36000,156.44000,149.33300,-0.22%,719005 +2023-01-03,156.01000,156.39000,154.07000,155.77000,148.69300,-0.43%,841323 +2023-01-04,156.70000,157.36000,153.65500,154.58000,147.55700,-0.76%,795973 +2023-01-05,153.69000,154.58000,152.39000,154.50000,147.48100,-0.05%,1059662 +2023-01-06,155.39000,156.45500,154.06000,155.64000,148.56900,0.74%,768106 +2023-01-09,156.13000,156.94000,152.28000,152.93000,145.98200,-1.74%,1223220 +2023-01-10,152.93000,153.09000,151.18000,152.54000,145.61000,-0.26%,1004948 +2023-01-11,152.90000,153.82000,151.01100,152.84000,145.89600,0.20%,1649793 +2023-01-12,153.82000,153.82000,148.07000,148.12000,141.39100,-3.09%,1797646 +2023-01-13,147.52000,149.00000,146.94000,147.94000,141.21900,-0.12%,1312215 +2023-01-17,147.46000,148.17000,146.34000,147.55000,141.47700,-0.26%,1304085 +2023-01-18,147.49000,147.62000,145.08000,145.10000,139.12800,-1.66%,937056 +2023-01-19,145.10000,145.95000,144.27000,145.30000,139.31900,0.14%,974689 +2023-01-20,145.76000,147.33000,144.47000,145.43000,139.44400,0.09%,948399 +2023-01-23,145.31000,147.59000,144.54000,147.01000,140.95900,1.09%,1009394 +2023-01-24,145.85000,146.61000,143.57500,143.90000,137.97700,-2.12%,841250 +2023-01-25,143.63000,145.08000,143.26000,144.91000,138.94500,0.70%,526695 +2023-01-26,144.97000,147.08000,144.96000,146.97000,140.92100,1.42%,758714 +2023-01-27,146.74000,147.33000,145.21000,145.63000,139.63600,-0.91%,1025201 +2023-01-30,145.96000,147.69000,145.61000,145.76000,139.76000,0.09%,719609 +2023-01-31,146.29000,148.62000,145.73000,148.48000,142.36800,1.87%,1136008 +2023-02-01,148.16000,148.94000,145.81000,148.64000,142.52200,0.11%,1520052 +2023-02-02,147.17000,150.57000,143.32000,145.47000,139.48200,-2.13%,3043014 +2023-02-03,145.04000,145.07500,139.87000,142.81000,136.93200,-1.83%,1316045 +2023-02-06,143.05000,146.00000,142.33000,145.39000,139.40600,1.81%,2301546 +2023-02-07,144.53000,146.52000,144.40000,145.92000,139.91400,0.36%,928437 +2023-02-08,145.90000,146.97000,145.62500,146.28000,140.25900,0.25%,895659 +2023-02-09,146.88000,147.04000,145.33000,146.02000,140.01000,-0.18%,1111770 +2023-02-10,146.08000,147.26000,144.70000,144.80000,138.84000,-0.84%,922330 +2023-02-13,144.93000,146.32000,144.77000,146.27000,140.24900,1.02%,721211 +2023-02-14,146.02000,146.02000,143.34000,144.59000,138.63900,-1.15%,851940 +2023-02-15,144.09000,146.86000,143.71500,146.62000,140.58500,1.40%,920830 +2023-02-16,144.96000,147.27500,143.53600,146.66000,140.62300,0.03%,783159 +2023-02-17,146.91000,148.91500,146.80000,148.22000,142.11900,1.06%,940182 +2023-02-21,147.13000,147.92000,143.55000,143.58000,137.67000,-3.13%,791148 +2023-02-22,143.60000,144.86000,142.25000,143.78000,137.86200,0.14%,1260048 +2023-02-23,144.06000,144.73000,141.93000,142.44000,136.57700,-0.93%,729323 +2023-02-24,141.42000,141.63000,139.75000,139.99000,134.22800,-1.72%,714477 +2023-02-27,140.88000,140.91000,138.46000,138.66000,132.95300,-0.95%,1166194 +2023-02-28,138.22000,138.61000,136.45000,138.36000,132.66500,-0.22%,1881459 +2023-03-01,137.43000,139.10000,136.31000,139.00000,133.27900,0.46%,1545371 +2023-03-02,138.54000,140.06000,137.91000,139.71000,133.95900,0.51%,3140897 +2023-03-03,140.63000,141.07000,139.67000,140.80000,135.00500,0.78%,1278019 +2023-03-06,140.61000,140.97000,139.72000,140.33000,134.55400,-0.33%,1226065 +2023-03-07,140.55000,140.94000,137.20000,137.72000,132.05100,-1.86%,928315 +2023-03-08,137.88000,138.07000,136.02500,136.73000,131.10200,-0.72%,786061 +2023-03-09,137.34000,137.34000,134.33000,134.89000,129.33800,-1.35%,1011862 +2023-03-10,134.97000,135.48000,133.21000,134.31000,128.78200,-0.43%,1173933 +2023-03-13,133.90000,135.21000,132.64000,133.06000,127.58300,-0.93%,1119919 +2023-03-14,134.29000,135.00500,132.74000,133.90000,128.38900,0.63%,1028545 +2023-03-15,132.49000,133.31500,130.79000,132.85000,127.38200,-0.78%,1227437 +2023-03-16,132.41000,134.23500,132.41000,134.00000,128.48400,0.87%,1029031 +2023-03-17,134.23000,134.23000,130.34000,131.53000,126.11600,-1.84%,2257027 +2023-03-20,131.96000,133.29000,131.89000,132.91000,127.43900,1.05%,1236093 +2023-03-21,133.81000,136.03000,132.46000,135.91000,130.31600,2.26%,1673289 +2023-03-22,136.30000,137.23000,134.26000,134.32000,128.79100,-1.17%,1503057 +2023-03-23,133.82000,135.42000,133.19000,135.39000,129.81700,0.80%,2430839 +2023-03-24,135.59000,141.28000,134.96000,140.06000,134.29500,3.45%,1674474 +2023-03-27,141.60000,143.15000,138.65000,139.43000,133.69100,-0.45%,1220581 +2023-03-28,139.09000,139.71000,138.05000,138.79000,133.07700,-0.46%,640734 +2023-03-29,139.14000,139.59000,137.76000,138.48000,132.78000,-0.22%,746149 +2023-03-30,139.23000,139.44500,137.80000,139.29000,133.55700,0.58%,536188 +2023-03-31,139.86000,141.76000,139.75000,141.48000,135.65700,1.57%,919140 +2023-04-03,142.00000,143.00000,141.45000,142.67000,136.79800,0.84%,914159 +2023-04-04,143.17000,143.21000,141.10800,141.20000,135.38800,-1.03%,970287 +2023-04-05,141.29000,143.72000,141.19000,143.31000,137.41100,1.49%,1159109 +2023-04-06,143.07000,143.78000,142.15600,142.88000,137.68000,-0.30%,886206 +2023-04-10,142.41000,143.91000,141.79000,143.38000,138.16100,0.35%,947876 +2023-04-11,143.73000,144.30000,143.05000,143.88000,138.64300,0.35%,902509 +2023-04-12,144.29000,144.69000,142.28000,142.47000,137.28500,-0.98%,711526 +2023-04-13,142.56000,143.14000,142.13000,142.67000,137.47700,0.14%,688638 +2023-04-14,142.14000,142.65000,141.13000,142.34000,137.15900,-0.23%,703862 +2023-04-17,142.44000,143.43000,142.11000,143.09000,137.88200,0.53%,562613 +2023-04-18,143.42000,143.42000,141.07000,142.10000,136.92800,-0.69%,496760 +2023-04-19,141.90000,143.63000,140.57500,143.55000,138.32500,1.02%,1135882 +2023-04-20,143.23000,144.10000,142.23000,143.85000,138.61400,0.21%,937262 +2023-04-21,144.74000,146.55000,144.44000,145.18000,139.89600,0.92%,1178524 +2023-04-24,145.60000,146.75500,145.51000,146.55000,141.21600,0.94%,958863 +2023-04-25,146.60000,148.62000,145.88000,146.50000,141.16800,-0.03%,1634464 +2023-04-26,145.78000,147.96500,145.54000,146.84000,141.49600,0.23%,1751821 +2023-04-27,146.85000,146.85000,136.59000,141.01000,135.87800,-3.97%,2750384 +2023-04-28,139.91000,140.75000,137.74000,138.81000,133.75800,-1.56%,1349370 +2023-05-01,139.28000,140.07000,138.09000,139.48000,134.40300,0.48%,903023 +2023-05-02,135.52000,138.76500,134.98500,138.11000,133.08300,-0.98%,1189832 +2023-05-03,138.07000,138.65500,136.52000,136.57000,131.59900,-1.12%,852476 +2023-05-04,135.73000,135.82000,134.29500,135.41000,130.48200,-0.85%,594624 +2023-05-05,136.04000,137.08000,135.60000,136.51000,131.54200,0.81%,1059258 +2023-05-08,136.17000,136.17000,134.07000,134.73000,129.82600,-1.30%,890580 +2023-05-09,134.42000,134.45500,132.84000,133.65000,128.78600,-0.80%,892680 +2023-05-10,134.06000,134.60000,132.28000,132.43000,127.61000,-0.91%,724614 +2023-05-11,131.57000,131.82000,130.66000,130.88000,126.11600,-1.17%,1024623 +2023-05-12,131.00000,131.05000,129.55000,130.73000,125.97200,-0.11%,1016826 +2023-05-15,130.60000,132.66000,130.10000,132.40000,127.58100,1.28%,745255 +2023-05-16,131.87000,131.99000,130.20000,130.56000,125.80800,-1.39%,689319 +2023-05-17,130.66000,132.49000,130.39000,132.15000,127.34000,1.22%,831881 +2023-05-18,132.18000,132.81500,129.61000,130.92000,126.15500,-0.93%,1098602 +2023-05-19,131.34000,131.96000,130.60000,131.49000,126.70400,0.44%,708374 +2023-05-22,131.82000,132.48000,130.70000,131.62000,126.83000,0.10%,544316 +2023-05-23,131.21000,131.58000,130.49000,131.09000,126.31900,-0.40%,592696 +2023-05-24,130.94000,132.39000,129.97000,132.04000,127.23400,0.72%,776264 +2023-05-25,131.15000,133.49000,130.82000,132.69000,127.86100,0.49%,1417041 +2023-05-26,133.01000,134.48000,132.88000,133.77000,128.90100,0.81%,1058460 +2023-05-30,132.54000,135.34500,132.54000,133.88000,129.00700,0.08%,1325919 +2023-05-31,133.51000,134.25000,132.38000,132.65000,127.82200,-0.92%,1628191 +2023-06-01,133.46000,134.14000,130.16500,134.05000,129.17100,1.06%,1438803 +2023-06-02,134.41000,136.21000,133.32000,135.56000,130.62600,1.13%,956399 +2023-06-05,134.60000,135.15000,133.75000,134.22000,129.33500,-0.99%,935024 +2023-06-06,134.37000,135.13000,132.44500,133.15000,128.30400,-0.80%,742623 +2023-06-07,133.16000,135.34500,132.29000,134.90000,129.99000,1.31%,910496 +2023-06-08,135.15000,135.89000,133.06000,135.67000,130.73200,0.57%,696185 +2023-06-09,135.60000,135.60000,134.24000,134.55000,129.65300,-0.83%,665095 +2023-06-12,134.73000,135.97000,134.02000,135.74000,130.80000,0.88%,735224 +2023-06-13,135.59000,136.80000,135.14000,136.71000,131.73400,0.71%,732502 +2023-06-14,136.83000,137.23000,135.67000,136.25000,131.29100,-0.34%,785452 +2023-06-15,136.77000,137.52000,136.32000,137.20000,132.20600,0.70%,834980 +2023-06-16,137.84000,139.30000,137.36000,138.60000,133.55500,1.02%,2673568 +2023-06-20,137.82000,138.60000,136.86000,138.04000,133.01600,-0.40%,781985 +2023-06-21,137.93000,139.41000,137.14500,138.66000,133.61300,0.45%,592351 +2023-06-22,138.91000,139.51500,138.19000,138.79000,133.73900,0.09%,663496 +2023-06-23,139.00000,144.39000,138.47500,141.49000,136.34000,1.95%,2051548 +2023-06-26,141.77000,142.75000,139.52000,141.39000,136.24400,-0.07%,821002 +2023-06-27,140.62000,143.01000,139.89000,142.56000,137.37100,0.83%,579358 +2023-06-28,142.04000,142.19500,140.85000,141.92000,136.75500,-0.45%,624616 +2023-06-29,140.89000,141.56500,140.28500,141.14000,136.00300,-0.55%,763376 +2023-06-30,141.98000,141.98000,139.64000,140.56000,135.44400,-0.41%,1114031 +2023-07-03,139.94000,140.04000,138.50000,139.15000,134.08500,-1.00%,477905 +2023-07-05,138.59000,139.22000,137.02000,138.20000,133.17000,-0.68%,871162 +2023-07-06,137.60000,140.23000,137.30000,139.47000,134.39400,0.92%,879196 +2023-07-07,139.28000,140.30000,138.81000,139.00000,133.94100,-0.34%,834111 +2023-07-10,138.29000,140.11000,138.02000,139.76000,135.35700,0.55%,853079 +2023-07-11,140.15000,140.87000,139.48000,140.29000,135.87100,0.38%,643440 +2023-07-12,140.39000,141.90000,139.66000,140.95000,136.51000,0.47%,684875 +2023-07-13,141.07000,141.74000,140.30000,140.78000,136.34500,-0.12%,432820 +2023-07-14,141.43000,141.43000,139.86000,140.44000,136.01600,-0.24%,625030 +2023-07-17,140.00000,140.63000,139.20500,139.91000,135.50300,-0.38%,663519 +2023-07-18,139.77000,141.12000,139.52000,140.36000,135.93800,0.32%,578439 +2023-07-19,140.96000,143.17000,140.96000,143.10000,138.59200,1.95%,784243 +2023-07-20,143.82000,144.50000,142.94000,143.60000,139.07600,0.35%,849543 +2023-07-21,143.63000,145.37000,142.56000,144.37000,139.82200,0.54%,770615 +2023-07-24,144.37000,145.58000,143.07000,144.02000,139.48300,-0.24%,895020 +2023-07-25,143.36000,145.17000,142.24000,144.92000,140.35500,0.62%,1174307 +2023-07-26,138.26000,141.24000,135.76000,136.24000,131.94800,-5.99%,2181419 +2023-07-27,136.00000,137.92000,133.96000,134.36000,130.12800,-1.38%,1067037 +2023-07-28,135.27000,135.41000,132.70000,134.49000,130.25300,0.10%,686996 +2023-07-31,135.01000,135.25000,133.11000,135.21000,130.95100,0.54%,960841 +2023-08-01,135.38000,136.47000,134.21000,134.60000,130.36000,-0.45%,1124871 +2023-08-02,134.50000,134.96000,132.89500,134.76000,130.51500,0.12%,914320 +2023-08-03,135.03000,136.87000,134.49500,136.69000,132.38400,1.43%,715412 +2023-08-04,136.32000,137.74000,135.55000,135.65000,131.37700,-0.76%,732219 +2023-08-07,136.12000,136.86000,135.60000,136.61000,132.30700,0.71%,583565 +2023-08-08,136.65000,136.65000,134.45000,134.92000,130.67000,-1.24%,486082 +2023-08-09,134.73000,135.96000,134.73000,135.34000,131.07700,0.31%,409769 +2023-08-10,134.92000,136.50000,133.95000,134.12000,129.89500,-0.90%,656261 +2023-08-11,134.19000,135.09000,133.56000,135.01000,130.75700,0.66%,665249 +2023-08-14,135.09000,135.61000,134.55500,135.16000,130.90200,0.11%,443688 +2023-08-15,134.99000,135.33000,133.26500,133.53000,129.32400,-1.21%,597027 +2023-08-16,133.42000,133.84000,132.35000,132.36000,128.19100,-0.88%,571633 +2023-08-17,131.79000,132.73000,130.94000,132.24000,128.07400,-0.09%,701050 +2023-08-18,132.25000,133.85000,132.15000,133.50000,129.29500,0.95%,817843 +2023-08-21,133.21000,134.41000,132.85000,132.89000,128.70400,-0.46%,824713 +2023-08-22,132.83000,133.69000,132.20000,132.38000,128.21000,-0.38%,1110129 +2023-08-23,132.72000,133.52000,132.44000,133.42000,129.21700,0.79%,607295 +2023-08-24,132.97000,134.12500,132.92500,133.22000,129.02300,-0.15%,545987 +2023-08-25,133.72000,133.91000,132.32000,132.39000,128.22000,-0.62%,420239 +2023-08-28,132.86000,133.30000,131.85000,132.44000,128.26800,0.04%,527861 +2023-08-29,132.53000,133.12500,131.99500,132.40000,128.22900,-0.03%,598634 +2023-08-30,132.82000,135.15000,132.64000,134.68000,130.43700,1.72%,791089 +2023-08-31,135.07000,135.15000,131.45000,131.50000,127.35800,-2.36%,1204844 +2023-09-01,132.02000,132.15000,130.08000,130.52000,126.40800,-0.75%,695358 +2023-09-05,130.08000,130.08000,127.02000,127.24000,123.23200,-2.51%,870071 +2023-09-06,126.72000,127.63000,125.53000,127.14000,123.13500,-0.08%,725102 +2023-09-07,127.57000,128.29000,126.65000,127.11000,123.10600,-0.02%,897692 +2023-09-08,126.90000,127.84000,126.63000,127.02000,123.01900,-0.07%,821960 +2023-09-11,126.89000,127.96000,126.51000,126.71000,122.71800,-0.24%,521753 +2023-09-12,126.75000,127.65000,126.44500,127.23000,123.22200,0.41%,578725 +2023-09-13,127.51000,128.77000,126.60000,128.13000,124.09400,0.71%,600825 +2023-09-14,128.76000,129.28500,126.45000,127.35000,123.33800,-0.61%,736718 +2023-09-15,127.27000,127.75500,125.96000,126.22000,122.24400,-0.89%,1071679 +2023-09-18,126.45000,126.81000,125.55000,125.79000,121.82700,-0.34%,823091 +2023-09-19,126.04000,127.12000,125.31000,125.57000,121.61400,-0.17%,793639 +2023-09-20,126.12000,126.18500,124.70000,125.01000,121.07200,-0.45%,1113568 +2023-09-21,124.55000,125.10000,123.36000,123.52000,119.62900,-1.19%,1006231 +2023-09-22,123.22000,124.10000,123.10000,123.48000,119.59000,-0.03%,770631 +2023-09-25,123.00000,124.33000,122.96000,124.30000,120.38400,0.66%,658208 +2023-09-26,124.07000,125.78000,124.07000,124.58000,120.65600,0.23%,690604 +2023-09-27,124.60000,124.65000,122.70000,123.40000,119.51300,-0.95%,750688 +2023-09-28,123.89000,125.44000,123.03000,123.35000,119.46400,-0.04%,612377 +2023-09-29,123.44000,124.07000,121.73000,121.86000,118.02100,-1.21%,803717 +2023-10-02,121.26000,121.30000,119.59000,120.91000,117.10100,-0.78%,631221 +2023-10-03,120.41000,121.71000,120.17000,121.03000,117.21700,0.10%,706162 +2023-10-04,121.29000,122.89000,120.59000,122.58000,118.71900,1.28%,976652 +2023-10-05,122.16000,123.17000,121.38000,122.99000,119.80300,0.33%,1180091 +2023-10-06,122.74000,125.11000,122.48500,124.27000,121.05000,1.04%,827828 +2023-10-09,124.00000,124.98000,123.47700,124.83000,121.59600,0.45%,555888 +2023-10-10,124.77000,125.30000,123.64000,123.77000,120.56300,-0.85%,813897 +2023-10-11,122.85000,123.14000,122.12000,122.73000,119.55000,-0.84%,519534 +2023-10-12,122.43000,122.43000,120.10000,120.62000,117.49500,-1.72%,813866 +2023-10-13,120.76000,123.17500,120.76000,122.50000,119.32600,1.56%,917727 +2023-10-16,122.50000,123.51500,121.91000,122.81000,119.62800,0.25%,691326 +2023-10-17,122.39000,124.02000,122.09000,123.29000,120.09600,0.39%,631958 +2023-10-18,123.62000,123.88000,122.66000,122.79000,119.60800,-0.41%,904528 +2023-10-19,122.85000,123.92000,121.83000,122.83000,119.64700,0.03%,845846 +2023-10-20,123.67000,125.31000,122.85000,123.73000,120.52400,0.73%,1287435 +2023-10-23,122.55000,124.55000,121.34000,121.45000,118.30300,-1.84%,1940338 +2023-10-24,122.66000,124.04000,120.87000,123.58000,120.37800,1.75%,1518346 +2023-10-25,121.84000,125.79000,121.60000,125.47000,122.21900,1.53%,1633154 +2023-10-26,125.31000,131.51000,125.06000,131.26000,127.85900,4.61%,2461570 +2023-10-27,130.76000,131.41000,127.60300,127.68000,124.37200,-2.73%,1095763 +2023-10-30,127.95000,131.06000,127.11000,129.41000,126.05700,1.35%,1313347 +2023-10-31,129.84000,131.44000,128.50000,130.10000,126.72900,0.53%,969450 +2023-11-01,130.17000,133.20000,130.08000,132.53000,129.09600,1.87%,1202266 +2023-11-02,131.64000,132.63000,130.75000,131.33000,127.92700,-0.91%,996462 +2023-11-03,132.60000,135.18000,131.69000,133.91000,130.44000,1.96%,866796 +2023-11-06,133.74000,135.27500,133.06000,133.89000,130.42100,-0.01%,868847 +2023-11-07,134.12000,134.18000,132.73000,132.88000,129.43700,-0.75%,637237 +2023-11-08,133.78000,133.88000,132.28000,133.47000,130.01200,0.44%,727010 +2023-11-09,133.26000,133.68000,131.53000,131.64000,128.22900,-1.37%,771361 +2023-11-10,132.38000,133.01000,131.42000,132.82000,129.37900,0.90%,591441 +2023-11-13,132.90000,133.00000,131.69000,132.35000,128.92100,-0.35%,672546 +2023-11-14,132.65000,133.88500,131.77000,133.78000,130.31400,1.08%,1005406 +2023-11-15,133.73000,136.20000,133.63500,135.45000,131.94000,1.25%,1456958 +2023-11-16,135.64000,135.91000,134.39000,134.93000,131.43400,-0.38%,1202821 +2023-11-17,135.55000,135.94000,134.24500,134.89000,131.39500,-0.03%,849561 +2023-11-20,134.16000,135.47000,133.75000,134.85000,131.35600,-0.03%,785884 +2023-11-21,135.24000,135.58000,134.19000,134.32000,130.84000,-0.39%,1080466 +2023-11-22,134.77000,136.03000,134.77000,135.75000,132.23300,1.06%,658104 +2023-11-24,135.89000,135.89000,134.84000,135.54000,132.02800,-0.15%,379400 +2023-11-27,135.54000,136.38000,134.51000,135.31000,131.80400,-0.17%,829922 +2023-11-28,135.56000,136.62000,134.28000,135.72000,132.20300,0.30%,804129 +2023-11-29,135.53000,136.61000,134.96000,135.27000,131.76500,-0.33%,583215 +2023-11-30,135.52000,137.32000,134.63000,137.23000,133.67400,1.45%,1291716 +2023-12-01,137.35000,137.38000,135.91000,136.17000,132.64200,-0.77%,1151396 +2023-12-04,136.02000,137.61000,135.85000,137.49000,133.92800,0.97%,871010 +2023-12-05,137.27000,137.27000,134.84000,134.89000,131.39500,-1.89%,750789 +2023-12-06,134.66000,135.46000,134.07000,134.92000,131.42400,0.02%,731011 +2023-12-07,135.72000,135.75500,134.32100,135.22000,131.71600,0.22%,882991 +2023-12-08,135.43000,136.24000,135.19000,135.91000,132.38900,0.51%,719326 +2023-12-11,136.30000,137.09000,135.15000,136.94000,133.39200,0.76%,786852 +2023-12-12,139.50000,141.25000,138.65000,139.41000,135.79800,1.80%,986257 +2023-12-13,140.11000,141.12000,139.49600,141.12000,137.46400,1.23%,1077941 +2023-12-14,141.99000,141.99000,136.07000,137.26000,133.70400,-2.74%,2076233 +2023-12-15,136.31000,137.17000,134.65000,135.03000,131.53100,-1.62%,1806923 +2023-12-18,135.78000,136.69000,135.03500,135.82000,132.30100,0.59%,684716 +2023-12-19,136.05000,136.85000,134.61500,136.45000,132.91500,0.46%,898700 +2023-12-20,136.69000,136.69000,134.69000,134.77000,131.27800,-1.23%,717914 +2023-12-21,135.19000,136.12000,134.55000,136.04000,132.51500,0.94%,668402 +2023-12-22,136.70000,137.21000,136.11000,136.74000,133.19700,0.51%,408110 +2023-12-26,136.29000,137.13100,135.95000,136.76000,133.21700,0.01%,467053 +2023-12-27,136.58000,137.59000,135.96000,137.58000,134.01500,0.60%,643775 +2023-12-28,137.86000,138.57000,137.50000,137.66000,134.09300,0.06%,434813 +2023-12-29,137.34000,138.00000,137.03000,137.88000,134.30800,0.16%,416066 +2024-01-02,138.13000,143.63000,138.13000,140.82000,137.17100,2.13%,1045394 +2024-01-03,140.93000,141.17500,139.25000,139.68000,136.06100,-0.81%,1039672 +2024-01-04,139.91000,140.85500,139.54000,140.56000,136.91800,0.63%,880889 +2024-01-05,140.95000,142.39000,139.78000,141.98000,138.30100,1.01%,930550 +2024-01-08,141.92000,142.09000,139.60000,141.60000,137.93100,-0.27%,852005 +2024-01-09,142.00000,142.92000,140.97500,142.11000,138.42800,0.36%,668676 +2024-01-10,142.79000,142.79000,135.25000,137.10000,133.54800,-3.53%,2141306 +2024-01-11,137.10000,137.41500,135.30000,135.77000,132.25200,-0.97%,1145836 +2024-01-12,135.60000,136.24000,133.84000,135.30000,131.79400,-0.35%,1008690 +2024-01-16,134.12000,134.97500,133.28000,133.85000,131.07400,-1.07%,887084 +2024-01-17,133.68000,135.52000,133.59000,133.72000,130.94600,-0.10%,794401 +2024-01-18,132.76000,134.64000,132.17000,134.23000,131.44600,0.38%,710002 +2024-01-19,134.36000,134.38000,131.66000,132.57000,129.82000,-1.24%,945151 +2024-01-22,132.71000,132.96000,130.25000,130.71000,127.99900,-1.40%,986250 +2024-01-23,131.04000,131.04000,129.23000,129.78000,127.08800,-0.71%,1194525 +2024-01-24,129.80000,130.59000,127.67000,127.76000,125.11000,-1.56%,1707304 +2024-01-25,127.32000,130.87500,127.30000,130.15000,127.45000,1.87%,1853625 +2024-01-26,131.00000,131.77000,129.75000,130.44000,127.73400,0.22%,965977 +2024-01-29,129.90000,129.95000,128.83000,129.34000,126.65700,-0.84%,911204 +2024-01-30,129.61000,129.85500,128.43000,128.83000,126.15800,-0.39%,896441 +2024-01-31,129.42000,129.94500,128.20000,128.43000,125.76600,-0.31%,1712932 +2024-02-01,124.05000,129.60000,123.04000,127.17000,124.53200,-0.98%,2505744 +2024-02-02,126.46000,127.13000,123.82000,125.00000,122.40700,-1.71%,1276803 +2024-02-05,124.67000,124.88000,123.18300,123.78000,121.21200,-0.98%,1380152 +2024-02-06,124.00000,126.81000,123.73000,126.26000,123.64100,2.00%,1942731 +2024-02-07,128.00000,129.37000,126.71000,127.42000,124.77700,0.92%,1194664 +2024-02-08,126.75000,127.22000,125.21000,126.54000,123.91500,-0.69%,1003351 +2024-02-09,126.51000,127.59500,125.91700,126.74000,124.11100,0.16%,621259 +2024-02-12,126.48000,130.15000,126.14000,130.01000,127.31300,2.58%,1011298 +2024-02-13,130.02000,130.73000,127.22000,127.86000,125.20800,-1.65%,791493 +2024-02-14,127.87000,128.70000,126.91000,127.72000,125.07100,-0.11%,801068 +2024-02-15,128.00000,128.90000,125.27000,125.73000,123.12200,-1.56%,1231785 +2024-02-16,125.68000,126.22000,123.81000,124.00000,121.42800,-1.38%,1397279 +2024-02-20,124.00000,125.05000,123.35000,123.80000,121.23200,-0.16%,1124842 +2024-02-21,124.06000,126.79000,123.30000,126.73000,124.10100,2.37%,1488776 +2024-02-22,126.14000,126.57000,124.00000,125.34000,122.74000,-1.10%,873792 +2024-02-23,125.74000,127.22000,125.49000,127.08000,124.44400,1.39%,787396 +2024-02-26,125.92000,127.90000,125.44000,126.20000,123.58200,-0.69%,955988 +2024-02-27,125.75000,127.31000,125.01000,126.43000,123.80700,0.18%,631720 +2024-02-28,126.29000,126.90000,125.50000,125.66000,123.05300,-0.61%,583663 +2024-02-29,125.88000,126.38000,124.21000,124.89000,122.29900,-0.61%,1590487 +2024-03-01,124.99000,124.99000,123.66000,124.68000,122.09400,-0.17%,1034122 +2024-03-04,124.10000,126.00100,123.88000,125.31000,122.71100,0.51%,913698 +2024-03-05,125.78000,126.65000,124.34000,124.51000,121.92700,-0.64%,1067982 +2024-03-06,124.65000,127.01000,124.25000,126.92000,124.28700,1.94%,1006206 +2024-03-07,127.10000,127.72500,126.64000,127.39000,124.74800,0.37%,819221 +2024-03-08,127.66000,128.88000,126.97000,127.24000,124.60100,-0.12%,811804 +2024-03-11,127.01000,129.63000,126.77000,129.43000,126.74500,1.72%,823835 +2024-03-12,129.06000,129.88000,128.46000,129.74000,127.04900,0.24%,909207 +2024-03-13,130.00000,131.26000,128.72000,129.41000,126.72600,-0.25%,849354 +2024-03-14,129.07000,129.09000,125.09000,127.12000,124.48300,-1.77%,1018862 +2024-03-15,125.65000,128.75000,125.65000,128.28000,125.61900,0.91%,1954928 +2024-03-18,127.73000,128.21000,126.46000,128.14000,125.48200,-0.11%,838241 +2024-03-19,128.30000,129.94000,127.82000,129.06000,126.38300,0.72%,902785 +2024-03-20,128.55000,129.21000,127.32000,127.72000,125.07100,-1.04%,586642 +2024-03-21,127.81000,128.96000,127.25000,128.83000,126.15800,0.87%,639762 +2024-03-22,128.89000,129.39000,128.03000,129.30000,126.61800,0.36%,708135 +2024-03-25,129.93000,129.99000,128.64500,129.28000,126.59800,-0.02%,584237 +2024-03-26,129.62000,129.75000,128.46000,128.87000,126.19700,-0.32%,666194 +2024-03-27,129.50000,131.10000,128.71000,131.06000,128.34100,1.70%,753019 +2024-03-28,131.18000,133.41000,131.18000,133.11000,130.34900,1.56%,888001 +2024-04-01,132.73000,135.44500,131.03000,134.77000,131.97400,1.25%,2108949 +2024-04-02,134.60000,134.60000,131.39500,132.29000,129.54600,-1.84%,1404287 +2024-04-03,132.10000,133.48000,131.27000,132.39000,129.64400,0.08%,1066598 +2024-04-04,133.10000,134.05000,131.40000,131.50000,128.77200,-0.67%,847776 +2024-04-05,130.25000,131.15000,129.11000,130.63000,128.65500,-0.66%,691495 +2024-04-08,130.63000,131.69000,130.04000,130.04000,128.07400,-0.45%,595109 +2024-04-09,130.73000,132.78000,130.73000,132.75000,130.74300,2.08%,799489 +2024-04-10,132.67000,132.99000,131.14000,131.62000,129.63000,-0.85%,787364 +2024-04-11,132.28000,132.54000,129.18000,130.02000,128.05400,-1.22%,754222 +2024-04-12,129.64000,130.29600,128.27000,128.53000,126.58700,-1.15%,720163 +2024-04-15,129.28000,129.89000,128.07500,128.64000,126.69500,0.09%,698794 +2024-04-16,129.43000,129.43000,127.40000,127.42000,125.49300,-0.95%,692266 +2024-04-17,127.62000,127.99000,126.74000,126.98000,125.06000,-0.35%,886750 +2024-04-18,127.25000,127.33500,125.42000,125.91000,124.00600,-0.84%,873688 +2024-04-19,126.52000,128.88000,126.08000,128.44000,126.49800,2.01%,1557641 +2024-04-22,128.75000,131.21000,128.38100,130.09000,128.12300,1.28%,1694278 +2024-04-23,135.00000,138.91000,133.11000,136.70000,134.63300,5.08%,2088321 +2024-04-24,136.00000,138.32000,134.95000,137.55000,135.47000,0.62%,1566638 +2024-04-25,137.55000,138.61000,134.13000,135.42000,133.37200,-1.55%,1016098 +2024-04-26,135.00000,135.99000,134.05000,134.26000,132.23000,-0.86%,601735 +2024-04-29,134.50000,142.46000,134.50000,139.50000,137.39100,3.90%,2790173 +2024-04-30,138.80000,139.64000,137.23000,138.18000,136.09100,-0.95%,1067479 +2024-05-01,138.31000,138.41000,136.47000,137.55000,135.47000,-0.46%,676634 +2024-05-02,137.42000,137.42000,135.35000,136.34000,134.27800,-0.88%,695156 +2024-05-03,136.66000,137.48000,135.26500,137.38000,135.30300,0.76%,640502 +2024-05-06,138.02000,138.11000,135.56000,135.64000,133.58900,-1.27%,750586 +2024-05-07,136.02000,137.15500,135.35000,136.94000,134.86900,0.96%,637785 +2024-05-08,137.22000,137.70000,136.10000,136.14000,134.08100,-0.58%,612360 +2024-05-09,136.12000,138.37000,136.00000,138.16000,136.07100,1.48%,588254 +2024-05-10,138.12000,138.96000,137.40100,138.42000,136.32700,0.19%,569562 +2024-05-13,138.67000,141.73000,138.23500,140.78000,138.65100,1.70%,1116214 +2024-05-14,141.04000,141.18000,138.09800,139.16000,137.05600,-1.15%,741080 +2024-05-15,139.41000,141.01000,139.03000,140.78000,138.65100,1.16%,757612 +2024-05-16,140.77000,142.95000,140.40500,142.43000,140.27600,1.17%,995877 +2024-05-17,143.00000,144.46000,141.96000,144.34000,142.15700,1.34%,1422833 +2024-05-20,144.16000,145.62000,143.89500,144.17000,141.99000,-0.12%,1078786 +2024-05-21,144.29000,144.50000,142.72000,143.34000,141.17300,-0.58%,561764 +2024-05-22,142.16000,143.44000,141.51000,141.86000,139.71500,-1.03%,805651 +2024-05-23,141.21000,142.92000,139.98000,140.04000,137.92200,-1.28%,1147084 +2024-05-24,140.60000,141.58500,139.77000,141.28000,139.14400,0.89%,647499 +2024-05-28,140.80000,141.58000,138.67000,138.91000,136.81000,-1.68%,886264 +2024-05-29,138.13000,139.06800,137.33500,138.19000,136.10000,-0.52%,986770 +2024-05-30,137.97000,139.68000,137.36000,139.33000,137.22300,0.82%,838572 +2024-05-31,139.58000,142.06000,139.39000,141.97000,139.82300,1.89%,2238021 +2024-06-03,140.92000,142.25000,139.83000,141.11000,138.97600,-0.61%,634334 +2024-06-04,140.97000,142.01000,139.71000,141.57000,139.42900,0.33%,818752 +2024-06-05,141.27000,142.99500,140.80000,142.69000,140.53200,0.79%,837471 +2024-06-06,142.37000,143.83500,142.28000,142.64000,140.48300,-0.04%,618418 +2024-06-07,142.30000,143.19000,142.24000,142.34000,140.18800,-0.21%,366223 +2024-06-10,141.97000,142.20000,140.42500,141.47000,139.33100,-0.61%,589490 +2024-06-11,140.96000,141.43000,140.34000,140.76000,138.63200,-0.50%,543983 +2024-06-12,141.57000,141.72500,138.16000,138.83000,136.73100,-1.37%,831178 +2024-06-13,138.88000,139.13000,137.48000,138.53000,136.43500,-0.22%,667956 +2024-06-14,138.00000,139.17500,137.01000,137.85000,135.76600,-0.49%,718644 +2024-06-17,136.77000,137.75000,136.60000,137.02000,134.94800,-0.60%,815828 +2024-06-18,136.33000,137.75000,136.33000,137.30000,135.22400,0.20%,759682 +2024-06-20,136.37000,138.29000,135.82000,138.20000,136.11000,0.66%,758495 +2024-06-21,138.64000,139.69000,137.90000,138.96000,136.85900,0.55%,908537 +2024-06-24,139.36000,140.58000,138.21700,140.23000,138.11000,0.91%,599412 +2024-06-25,139.78000,140.17300,137.65000,138.30000,136.20900,-1.38%,734398 +2024-06-26,137.80000,138.71000,136.96000,138.60000,136.50400,0.22%,710857 +2024-06-27,138.58000,139.37000,137.02000,137.34000,135.26300,-0.91%,936170 +2024-06-28,137.94000,138.62000,135.47000,136.88000,134.81000,-0.33%,1284686 +2024-07-01,137.52000,139.28000,136.30000,137.09000,135.01700,0.15%,788676 +2024-07-02,137.06000,138.05000,136.35000,136.64000,134.57400,-0.33%,1048547 +2024-07-03,139.98000,140.94000,137.21000,140.90000,138.76900,3.12%,808361 +2024-07-05,141.21000,142.00000,138.77000,140.45000,138.32600,-0.32%,1017722 +2024-07-08,140.39000,140.94000,138.84000,138.92000,137.55800,-1.09%,642490 +2024-07-09,138.62000,139.21000,136.99000,138.36000,137.00400,-0.40%,932202 +2024-07-10,140.73000,140.95000,138.92800,140.45000,139.07300,1.51%,722969 +2024-07-11,141.85000,143.75000,141.54000,143.50000,142.09300,2.17%,951551 +2024-07-12,144.17000,145.22000,143.48500,144.11000,142.69700,0.43%,581878 +2024-07-15,144.09000,146.51000,143.74000,144.59000,143.17200,0.33%,1277055 +2024-07-16,145.34000,148.73000,144.29000,148.60000,147.14300,2.77%,1008559 +2024-07-17,148.93000,150.58500,148.10000,148.48000,147.02400,-0.08%,769798 +2024-07-18,147.59000,149.85000,146.24000,146.84000,145.40000,-1.10%,765684 +2024-07-19,148.11000,148.11000,145.94000,146.01000,144.57900,-0.57%,906997 +2024-07-22,146.54000,148.25500,145.72000,147.35000,145.90500,0.92%,1334433 +2024-07-23,143.96000,146.41000,137.71000,140.96000,139.57800,-4.34%,1893390 +2024-07-24,141.99000,144.38000,140.06000,143.91000,142.49900,2.09%,1060757 +2024-07-25,144.65000,147.11300,143.77500,144.25000,142.83600,0.24%,1127724 +2024-07-26,144.92000,146.73000,144.57000,145.59000,144.16300,0.93%,1282555 +2024-07-29,145.00000,145.11000,141.82000,142.14000,140.74600,-2.37%,1532247 +2024-07-30,141.81000,144.74000,141.81000,142.89000,141.48900,0.53%,937233 +2024-07-31,142.53000,143.51000,140.71000,142.30000,140.90500,-0.41%,1276196 +2024-08-01,142.86000,147.89000,142.86000,147.67000,146.22200,3.77%,1120766 +2024-08-02,148.00000,151.78000,147.21000,150.08000,148.60900,1.63%,1024026 +2024-08-05,149.89000,150.55000,144.87000,145.79000,144.36100,-2.86%,1261944 +2024-08-06,145.93000,148.31000,145.49000,146.89000,145.45000,0.75%,822562 +2024-08-07,146.90000,148.71500,145.84000,146.13000,144.69700,-0.52%,1090306 +2024-08-08,145.83000,150.25000,145.42900,150.06000,148.58900,2.69%,799975 +2024-08-09,150.00000,150.51000,148.41500,149.31000,147.84600,-0.50%,675578 +2024-08-12,149.00000,150.56000,148.73500,150.42000,148.94500,0.74%,692970 +2024-08-13,151.00000,152.00000,148.83000,150.77000,149.29200,0.23%,728393 +2024-08-14,150.47000,150.74000,149.43500,149.85000,148.38100,-0.61%,510357 +2024-08-15,150.18000,150.86000,148.58000,149.69000,148.22200,-0.11%,685182 +2024-08-16,149.98000,151.84000,148.66000,151.38000,149.89600,1.13%,717096 +2024-08-19,151.44000,152.88000,150.52000,151.12000,149.63800,-0.17%,688336 +2024-08-20,151.36000,151.36000,150.01000,150.91000,149.43100,-0.14%,432235 +2024-08-21,151.37000,153.07000,150.90000,152.97000,151.47000,1.37%,625068 +2024-08-22,153.31000,153.31000,152.16200,152.84000,151.34200,-0.08%,477564 +2024-08-23,153.75000,153.81000,152.02000,153.56000,152.05500,0.47%,472341 +2024-08-26,153.95000,154.71000,153.50000,153.90000,152.39100,0.22%,425352 +2024-08-27,154.28000,154.64800,152.95000,153.60000,152.09400,-0.19%,494545 +2024-08-28,153.53000,155.29000,153.38000,154.88000,153.36200,0.83%,569990 +2024-08-29,155.02000,156.71500,154.41500,156.23000,154.69800,0.87%,698709 +2024-08-30,155.92000,157.34000,155.49000,156.97000,155.43100,0.47%,883728 +2024-09-03,157.00000,158.22000,156.02000,156.97000,155.43100,,745946 +2024-09-04,157.21000,159.36000,154.89000,155.39000,153.86700,-1.01%,597596 +2024-09-05,155.26000,155.51500,152.28000,154.23000,152.71800,-0.75%,756110 +2024-09-06,154.24000,155.03000,152.02000,152.93000,151.43100,-0.84%,827465 +2024-09-09,152.96000,155.64000,152.56000,154.29000,152.77700,0.89%,912132 +2024-09-10,154.59000,155.41000,151.24000,152.86000,151.36100,-0.93%,656119 +2024-09-11,152.13000,153.96500,149.52000,153.56000,152.05500,0.46%,958076 +2024-09-12,153.51000,154.97000,151.88000,154.76000,153.24300,0.78%,762506 +2024-09-13,155.02000,155.51500,153.33000,154.38000,152.86700,-0.25%,570725 +2024-09-16,155.34000,157.23000,155.22000,156.36000,154.82700,1.28%,618457 +2024-09-17,156.37000,156.80000,154.57000,155.38000,153.85700,-0.63%,476180 +2024-09-18,155.20000,157.06000,155.10000,155.48000,153.95600,0.06%,440170 +2024-09-19,155.84000,156.88000,154.51000,155.12000,153.59900,-0.23%,519544 +2024-09-20,155.10000,155.10000,152.56000,152.99000,151.49000,-1.37%,1456258 +2024-09-23,153.22000,155.00000,153.00000,153.98000,152.47000,0.65%,678386 +2024-09-24,153.61000,154.68000,152.20500,153.08000,151.57900,-0.58%,788005 +2024-09-25,153.59000,154.16000,151.89000,152.49000,150.99500,-0.39%,697470 +2024-09-26,152.04000,154.49500,152.04000,154.42000,152.90600,1.27%,647760 +2024-09-27,154.66000,156.52000,154.46000,154.80000,153.28200,0.25%,712319 +2024-09-30,155.09000,155.59000,153.55000,155.25000,153.72800,0.29%,934676 +2024-10-01,154.81000,155.35000,153.69000,153.95000,152.44100,-0.84%,500194 +2024-10-02,154.49000,155.38500,152.98000,154.86000,153.34200,0.59%,577787 +2024-10-03,154.98000,155.09000,151.79000,152.13000,150.63900,-1.76%,558854 +2024-10-04,152.11000,152.49000,150.42000,150.79000,150.05400,-0.88%,500806 +2024-10-07,150.75000,150.75000,146.17000,146.90000,146.18300,-2.58%,640210 +2024-10-08,147.21000,149.40000,146.53000,148.78000,148.05400,1.28%,748129 +2024-10-09,149.09000,149.99000,148.13000,149.01000,148.28300,0.15%,539269 +2024-10-10,149.28000,149.28000,147.30000,147.81000,147.08900,-0.81%,426045 +2024-10-11,148.55000,149.44000,147.68000,148.67000,147.94500,0.58%,480149 +2024-10-14,149.21000,149.95000,147.02000,149.00000,148.27300,0.22%,678835 +2024-10-15,148.29000,151.44000,148.08000,149.35000,148.62100,0.23%,861466 +2024-10-16,149.22000,150.88000,148.63000,148.93000,148.20300,-0.28%,524441 +2024-10-17,149.71000,150.32000,148.60000,148.96000,148.23300,0.02%,582137 +2024-10-18,149.10000,150.59000,147.95500,149.65000,148.92000,0.46%,631429 +2024-10-21,149.05000,149.75000,146.91000,147.37000,146.65100,-1.52%,1435685 +2024-10-22,151.33000,159.15000,151.33000,157.47000,156.70200,6.85%,2044057 +2024-10-23,159.84000,159.94000,155.18500,157.12000,156.35300,-0.22%,1445330 +2024-10-24,157.59000,160.95000,156.91000,157.99000,157.21900,0.55%,1233262 +2024-10-25,157.79000,158.42000,153.76000,155.04000,154.28400,-1.87%,814738 +2024-10-28,155.68000,157.37000,155.18000,155.92000,155.15900,0.57%,508188 +2024-10-29,155.30000,157.44000,154.96000,155.96000,155.19900,0.03%,699815 +2024-10-30,155.50000,156.65500,153.55000,155.93000,155.16900,-0.02%,660993 +2024-10-31,155.49000,156.40000,154.29000,154.83000,154.07500,-0.71%,874205 +2024-11-01,155.92000,156.99000,155.05000,155.29000,154.53200,0.30%,1094683 +2024-11-04,155.37000,156.24000,154.00000,154.33000,153.57700,-0.62%,554888 +2024-11-05,154.11000,154.39500,152.34000,154.10000,153.34800,-0.15%,612032 +2024-11-06,154.58000,155.38000,152.06000,155.18000,154.42300,0.70%,804078 +2024-11-07,155.83000,157.01000,155.42500,156.20000,155.43800,0.66%,525119 +2024-11-08,155.90000,160.48000,155.78000,159.37000,158.59200,2.03%,944008 +2024-11-11,160.49000,162.47500,159.78000,160.17000,159.38900,0.50%,776830 +2024-11-12,160.65000,162.56000,160.41000,161.70000,160.91100,0.96%,994787 +2024-11-13,161.82000,162.59000,159.78100,160.55000,159.76700,-0.71%,796440 +2024-11-14,159.92000,160.28000,156.10000,156.84000,156.07500,-2.31%,946366 +2024-11-15,156.75000,162.13000,156.32000,160.44000,159.65700,2.30%,2725889 +2024-11-18,160.88000,162.72000,160.76000,162.11000,161.31900,1.04%,897125 +2024-11-19,160.26000,162.88000,158.52000,161.16000,160.37400,-0.59%,761846 +2024-11-20,161.38000,162.02000,160.01000,161.32000,160.53300,0.10%,763760 +2024-11-21,161.32000,164.25000,160.33000,163.89000,163.09000,1.59%,651540 +2024-11-22,164.00000,165.10000,163.40000,163.59000,162.79200,-0.18%,596459 +2024-11-25,163.68000,165.32000,162.18000,162.44000,161.64800,-0.70%,1500710 +2024-11-26,162.85000,163.30000,161.58000,162.27000,161.47800,-0.10%,756013 +2024-11-27,162.05000,163.87500,161.64000,163.32000,162.52300,0.65%,671973 +2024-11-29,162.24000,163.77000,161.67000,162.66000,161.86600,-0.40%,427484 +2024-12-02,162.47000,162.95000,161.20000,161.51000,160.72200,-0.71%,788348 +2024-12-03,161.61000,162.49500,161.10000,161.94000,161.15000,0.27%,673140 +2024-12-04,161.58000,162.21000,160.09000,160.24000,159.45800,-1.05%,508440 +2024-12-05,160.07000,160.07000,158.17000,158.52000,157.74700,-1.07%,757005 +2024-12-06,159.06000,159.17000,156.72000,157.35000,156.58200,-0.74%,951373 +2024-12-09,158.17000,160.50000,157.77000,158.20000,157.42800,0.54%,839598 +2024-12-10,159.00000,160.00000,156.76000,158.46000,157.68700,0.16%,1017371 +2024-12-11,158.02000,159.70000,155.24000,155.69000,154.93000,-1.75%,914753 +2024-12-12,155.35000,158.53000,155.35000,156.07000,155.30900,0.24%,905229 +2024-12-13,156.10000,157.07000,154.82000,155.00000,154.24400,-0.69%,849835 +2024-12-16,154.79000,155.50000,152.18000,152.65000,151.90500,-1.52%,704216 +2024-12-17,153.19000,156.53500,152.35000,155.49000,154.73100,1.86%,1115685 +2024-12-18,155.42000,156.04000,151.25000,151.25000,150.51200,-2.73%,972454 +2024-12-19,150.13000,152.58500,149.07000,151.52000,150.78100,0.18%,1097349 +2024-12-20,151.68000,154.10000,151.68000,153.10000,152.35300,1.04%,1400131 +2024-12-23,152.33000,153.46000,150.89000,152.94000,152.19400,-0.10%,577073 +2024-12-24,152.47000,153.49000,152.13000,153.42000,152.67200,0.31%,213247 +2024-12-26,152.41000,153.51000,152.19000,153.02000,152.27300,-0.26%,443461 +2024-12-27,151.89000,153.62000,151.89000,152.63000,151.88500,-0.25%,480991 +2024-12-30,151.83000,152.26000,150.28000,150.97000,150.23300,-1.09%,480417 +2024-12-31,151.14000,152.48000,150.52000,150.86000,150.12400,-0.07%,463497 +2025-01-02,151.96000,152.00000,150.28500,150.96000,150.22400,0.07%,420229 +2025-01-03,150.97000,152.22000,149.92000,151.92000,151.17900,0.64%,766193 +2025-01-06,152.46000,153.81000,151.53000,152.27000,151.52700,0.23%,779768 +2025-01-07,153.28000,154.00000,152.20000,153.64000,152.89000,0.90%,609785 +2025-01-08,154.28000,154.28000,151.63000,154.03000,153.27900,0.25%,630085 +2025-01-10,152.54000,153.42000,150.71000,151.79000,151.04900,-1.45%,935979 +2025-01-13,152.54000,155.45000,151.79000,154.02000,153.26900,1.47%,870749 +2025-01-14,153.05000,153.11500,150.41000,152.98000,152.98000,-0.68%,622941 +2025-01-15,154.13000,154.43500,150.28000,150.33000,150.33000,-1.73%,815438 +2025-01-16,150.33000,151.69000,148.70000,151.66000,151.66000,0.88%,983425 +2025-01-17,151.55000,153.58000,151.10000,151.20000,151.20000,-0.30%,760038 +2025-01-21,151.31000,152.99000,150.80000,152.65000,152.65000,0.96%,1126824 +2025-01-22,151.81000,152.19000,150.58000,151.51000,151.51000,-0.75%,666113 +2025-01-23,152.05000,152.38000,150.14000,151.85000,151.85000,0.22%,711201 +2025-01-24,151.10000,156.43500,150.98500,155.28000,155.28000,2.26%,1219892 +2025-01-27,156.93000,160.06000,155.57500,159.97000,159.97000,3.02%,1468650 +2025-01-28,159.00000,159.99000,156.29000,157.13000,157.13000,-1.78%,1751549 +2025-01-29,157.31000,158.36000,154.44000,155.44000,155.44000,-1.08%,1725916 +2025-01-30,154.00000,167.08000,153.98900,164.17000,164.17000,5.62%,2602012 +2025-01-31,163.94000,166.97000,162.55000,163.10000,163.10000,-0.65%,1575211 +2025-02-03,161.84000,163.59000,160.01000,162.47000,162.47000,-0.39%,808621 +2025-02-04,162.28000,166.00000,161.69000,163.36000,163.36000,0.55%,889795 +2025-02-05,164.32000,165.69900,163.47000,164.87000,164.87000,0.92%,628023 +2025-02-06,164.41000,165.08000,162.08500,162.64000,162.64000,-1.35%,915238 +2025-02-07,163.00000,163.35000,161.71000,162.64000,162.64000,,499450 +2025-02-10,162.64000,166.74000,161.65000,165.19000,165.19000,1.57%,1164540 +2025-02-11,165.00000,168.17000,164.60000,166.93000,166.93000,1.05%,1088208 +2025-02-12,166.47000,166.47000,164.13000,164.35000,164.35000,-1.55%,1417558 +2025-02-13,164.94000,169.27000,164.61000,168.72000,168.72000,2.66%,1075122 +2025-02-14,169.25000,171.30000,168.11000,168.77000,168.77000,0.03%,1327130 +2025-02-18,168.09000,170.17000,166.15000,169.65000,169.65000,0.52%,1043406 +2025-02-19,168.89000,172.64000,168.77500,171.75000,171.75000,1.24%,1448352 +2025-02-20,170.99000,172.50000,170.46500,172.14000,172.14000,0.23%,1147201 +2025-02-21,171.27000,172.91000,170.58000,172.24000,172.24000,0.06%,727369 +2025-02-24,171.74000,175.88700,171.58500,174.06000,174.06000,1.06%,1008572 +2025-02-25,174.00000,176.44000,173.92000,175.41000,175.41000,0.78%,1676493 +2025-02-26,173.67000,175.76000,172.68000,173.46000,173.46000,-1.11%,995501 +2025-02-27,172.61000,173.61000,171.40000,171.55000,171.55000,-1.10%,1091408 +2025-02-28,171.94000,173.55000,171.00000,172.90000,172.90000,0.79%,1197925 +2025-03-03,173.64000,178.08500,173.25400,176.95000,176.95000,2.34%,1325969 +2025-03-04,175.79000,177.43000,174.80000,175.01000,175.01000,-1.10%,1420835 +2025-03-05,174.13000,175.49800,171.34000,172.01000,172.01000,-1.71%,1534110 +2025-03-06,171.99000,172.12500,169.30000,171.67000,171.67000,-0.20%,944828 +2025-03-07,170.92000,176.11000,170.13000,175.56000,175.56000,2.27%,1092087 +2025-03-10,174.82000,178.87000,172.40000,173.12000,173.12000,-1.39%,1395930 +2025-03-11,174.68000,174.68000,167.87000,168.15000,168.15000,-2.87%,1436631 +2025-03-12,166.96000,167.65000,163.00000,166.42000,166.42000,-1.03%,1527734 +2025-03-13,166.67000,169.42000,165.76100,168.82000,168.82000,1.44%,1447810 +2025-03-14,168.28000,170.46000,168.23000,170.16000,170.16000,0.79%,1276554 +2025-03-17,170.00000,174.38000,170.00000,173.48000,173.48000,1.95%,1072592 +2025-03-18,172.81000,174.87500,171.30500,172.45000,172.45000,-0.59%,1359965 +2025-03-19,168.73000,170.00000,163.69500,168.01000,168.01000,-2.57%,1596591 +2025-03-20,167.80000,167.80000,165.50000,166.46000,166.46000,-0.92%,1106631 +2025-03-21,166.47000,167.55000,165.87500,167.11000,167.11000,0.39%,1437851 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/DHR-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/DHR-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..9fb3144cdf5cb887c60f7854427ada3d88a271d9 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/DHR-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,86.52000,86.72000,85.93000,85.93000,55.21000,-0.97%,2157494 +2015-03-25,85.85000,86.00000,84.35000,84.35000,54.28200,-1.84%,4104165 +2015-03-26,84.25000,84.95000,83.88000,84.32000,54.26300,-0.04%,2610077 +2015-03-27,84.23000,85.00000,84.10000,84.85000,54.60400,0.63%,2120242 +2015-03-30,85.00000,85.75300,84.98000,85.60000,55.08600,0.88%,1800631 +2015-03-31,85.39000,85.51000,84.85000,84.90000,54.63600,-0.82%,2513538 +2015-04-01,84.78000,84.84000,83.66000,83.90000,53.99200,-1.18%,2697152 +2015-04-02,84.08000,84.53000,83.59100,84.19000,54.17900,0.35%,1974503 +2015-04-06,83.78000,85.36000,83.51000,84.97000,54.68100,0.93%,1637937 +2015-04-07,84.69000,85.99000,84.62000,85.33000,54.91300,0.42%,2637050 +2015-04-08,85.36000,85.62000,84.89000,85.35000,54.92600,0.02%,2348258 +2015-04-09,85.09000,85.59000,84.91000,85.46000,54.99600,0.13%,1643677 +2015-04-10,85.83000,85.84500,84.83000,84.98000,54.68700,-0.56%,2890418 +2015-04-13,85.34000,85.58000,84.68000,85.23000,54.84800,0.29%,2373426 +2015-04-14,84.93000,85.58000,84.61000,85.48000,55.00900,0.29%,2305588 +2015-04-15,85.25000,85.77000,85.25000,85.60000,55.08600,0.14%,2282967 +2015-04-16,85.23000,85.78000,85.10000,85.44000,54.98300,-0.19%,2894316 +2015-04-17,84.75000,84.80000,83.74000,84.22000,54.19800,-1.43%,3719431 +2015-04-20,84.81000,85.18000,84.54000,84.92000,54.64900,0.83%,2687269 +2015-04-21,85.12000,85.50000,85.00000,85.20000,54.82900,0.33%,2628987 +2015-04-22,85.09000,85.41000,84.63000,85.25000,54.86100,0.06%,4376847 +2015-04-23,84.56000,85.14000,83.65000,84.69000,54.50100,-0.66%,7629430 +2015-04-24,84.39000,84.54000,83.05000,83.30000,53.60600,-1.64%,5961877 +2015-04-27,84.02000,84.30000,83.02000,83.09000,53.47100,-0.25%,4481303 +2015-04-28,82.83000,83.28000,82.58000,83.26000,53.58100,0.20%,2485940 +2015-04-29,82.96000,83.21000,82.61000,82.80000,53.28500,-0.55%,3327456 +2015-04-30,82.70000,82.83000,81.59000,81.88000,52.69200,-1.11%,2940207 +2015-05-01,82.09000,82.74000,81.94000,82.52000,53.10400,0.78%,2595397 +2015-05-04,82.60000,83.20000,82.53000,82.69000,53.21400,0.21%,1895236 +2015-05-05,82.71000,82.97000,82.23000,82.40000,53.02700,-0.35%,2873614 +2015-05-06,82.68000,82.95000,81.87000,82.34000,52.98800,-0.07%,3090399 +2015-05-07,82.27000,83.47000,82.22000,83.19000,53.53500,1.03%,3754672 +2015-05-08,83.85000,84.42000,83.74000,84.03000,54.07600,1.01%,2545839 +2015-05-11,83.84000,84.13000,83.56000,83.56000,53.77400,-0.56%,2260103 +2015-05-12,83.30000,86.35000,83.27000,86.00000,55.34400,2.92%,9729772 +2015-05-13,90.00000,90.25000,86.46000,87.35000,56.21300,1.57%,18878952 +2015-05-14,87.98000,88.36000,87.41000,87.84000,56.52800,0.56%,9568624 +2015-05-15,87.78000,88.08000,86.34000,86.45000,55.63300,-1.58%,8066997 +2015-05-18,86.56000,87.60000,86.56000,87.26000,56.15500,0.94%,4682340 +2015-05-19,87.27000,87.44000,86.36000,86.49000,55.65900,-0.88%,3608094 +2015-05-20,86.51000,87.24000,86.10000,87.02000,56.00000,0.61%,4110543 +2015-05-21,86.99000,87.28000,86.67000,86.90000,55.92300,-0.14%,3815084 +2015-05-22,86.95000,87.56000,86.58000,86.61000,55.73600,-0.33%,2937970 +2015-05-26,86.56000,86.91400,85.96500,86.18000,55.46000,-0.50%,2694613 +2015-05-27,86.17000,87.46000,86.03300,87.42000,56.25800,1.44%,3576693 +2015-05-28,87.35000,87.50000,86.78000,87.32000,56.19300,-0.11%,3152760 +2015-05-29,87.10000,87.38000,85.99500,86.32000,55.55000,-1.15%,3043630 +2015-06-01,86.50000,87.15500,86.05000,86.90000,55.92300,0.67%,2874789 +2015-06-02,86.45000,86.92000,86.12000,86.79000,55.85200,-0.13%,2486238 +2015-06-03,86.83000,87.43500,86.66000,87.24000,56.14200,0.52%,2379893 +2015-06-04,86.56000,86.90000,85.61000,85.80000,55.21500,-1.65%,2747791 +2015-06-05,85.62000,85.99000,85.46000,85.89000,55.27300,0.10%,2001515 +2015-06-08,85.59000,85.81000,84.85000,84.91000,54.64200,-1.14%,3189467 +2015-06-09,85.03000,85.79000,84.70000,85.20000,54.82900,0.34%,2635413 +2015-06-10,85.46000,86.11000,85.20000,86.02000,55.35700,0.96%,2389668 +2015-06-11,86.25000,86.40000,85.75000,85.93000,55.29900,-0.10%,2292605 +2015-06-12,85.82000,85.89000,84.92000,85.05000,54.73200,-1.02%,3206696 +2015-06-15,84.60000,84.75000,84.12000,84.46000,54.35300,-0.69%,2418488 +2015-06-16,84.35000,84.85000,84.33000,84.63000,54.46200,0.20%,1909850 +2015-06-17,84.68000,85.11000,84.42000,84.73000,54.52700,0.12%,2749003 +2015-06-18,84.97000,86.43000,84.78000,85.95000,55.31200,1.44%,3461519 +2015-06-19,85.95000,86.28000,85.64000,85.84000,55.24100,-0.13%,4174195 +2015-06-22,86.25000,86.68000,86.15000,86.25000,55.50500,0.48%,2530688 +2015-06-23,86.15000,86.38000,85.66500,85.72000,55.16400,-0.61%,2264396 +2015-06-24,85.58000,85.93000,85.33000,85.42000,55.05700,-0.35%,2928331 +2015-06-25,85.72000,85.79500,84.89300,85.43000,55.06400,0.01%,2548713 +2015-06-26,85.86000,86.03000,85.36000,85.76000,55.27700,0.39%,10251703 +2015-06-29,85.14000,85.54000,84.56500,84.75000,54.62600,-1.18%,6000222 +2015-06-30,85.27000,85.88000,85.05000,85.59000,55.16700,0.99%,5618703 +2015-07-01,86.00000,86.34000,85.70000,86.34000,55.65000,0.88%,5669468 +2015-07-02,86.52000,86.93000,86.28000,86.80000,55.94700,0.53%,3782179 +2015-07-06,85.93000,86.35000,85.72000,85.87000,55.34800,-1.07%,7219654 +2015-07-07,86.21000,87.26000,85.18000,87.07000,56.12100,1.40%,4992469 +2015-07-08,86.63000,86.76000,85.65500,85.74000,55.26400,-1.53%,5126221 +2015-07-09,86.61000,86.87000,85.72000,85.74000,55.26400,,5154886 +2015-07-10,86.45000,86.92000,86.06000,86.65000,55.85000,1.06%,4654491 +2015-07-13,87.17000,88.10000,86.99700,88.00000,56.72000,1.56%,4938879 +2015-07-14,88.25000,89.02000,88.11000,88.96000,57.33900,1.09%,14034194 +2015-07-15,89.13000,89.20000,88.29000,88.33000,56.93300,-0.71%,6055558 +2015-07-16,88.68000,88.85000,88.00000,88.70000,57.17200,0.42%,4356812 +2015-07-17,88.48000,88.76000,88.24000,88.72000,57.18400,0.02%,2056819 +2015-07-20,88.72000,88.84000,88.41000,88.58000,57.09400,-0.16%,2917293 +2015-07-21,88.30000,88.54000,87.65000,87.79000,56.58500,-0.89%,3790038 +2015-07-22,87.72000,88.29000,87.53000,87.86000,56.63000,0.08%,3831692 +2015-07-23,89.00000,89.64000,88.22000,89.05000,57.39700,1.35%,7150715 +2015-07-24,88.84000,89.06000,87.54000,87.78000,56.57900,-1.43%,3817226 +2015-07-27,87.42000,87.88000,86.53000,87.22000,56.21800,-0.64%,3021509 +2015-07-28,87.96000,88.41000,87.55000,88.40000,56.97800,1.35%,4144907 +2015-07-29,88.91000,90.99000,88.37000,90.91000,58.59600,2.84%,5985147 +2015-07-30,90.53000,92.04000,90.53000,91.86000,59.20800,1.04%,4618352 +2015-07-31,91.96000,92.18000,91.31000,91.56000,59.01500,-0.33%,3396216 +2015-08-03,91.52000,91.85000,90.56000,91.33000,58.86700,-0.25%,2359361 +2015-08-04,91.26000,92.42000,91.08000,91.76000,59.14400,0.47%,2501524 +2015-08-05,92.40000,92.92000,91.99000,92.26000,59.46600,0.54%,2149765 +2015-08-06,92.33000,92.64000,91.30000,91.57000,59.02100,-0.75%,1659714 +2015-08-07,91.11000,91.52000,90.26000,91.06000,58.69300,-0.56%,1690897 +2015-08-10,91.68000,92.43000,91.66000,91.95000,59.26600,0.98%,1783495 +2015-08-11,91.11000,91.52000,90.90000,91.06000,58.69300,-0.97%,2122662 +2015-08-12,90.36000,90.42000,89.16000,90.29000,58.19600,-0.85%,3020328 +2015-08-13,90.38000,90.81000,89.93000,90.43000,58.28700,0.16%,2101538 +2015-08-14,90.64000,90.99000,90.24500,90.92000,58.60200,0.54%,1466179 +2015-08-17,90.48000,91.67000,90.17000,91.65000,59.07300,0.80%,1240487 +2015-08-18,91.23000,91.80300,91.23000,91.51000,58.98300,-0.15%,1367151 +2015-08-19,90.91000,91.49000,90.36000,90.63000,58.41600,-0.96%,2337568 +2015-08-20,89.99000,90.20000,88.66000,88.76000,57.21000,-2.06%,3450650 +2015-08-21,88.25000,88.50000,86.94000,86.95000,56.04400,-2.04%,4261700 +2015-08-24,82.67000,86.21000,82.67000,84.05000,54.17400,-3.34%,6068115 +2015-08-25,86.08000,86.08000,83.16000,83.23000,53.64600,-0.98%,4009724 +2015-08-26,85.22000,86.73000,83.85000,86.67000,55.86300,4.13%,4821414 +2015-08-27,87.33000,88.73000,86.88000,88.46000,57.01700,2.07%,4039906 +2015-08-28,88.04000,88.34000,87.29000,88.06000,56.75900,-0.45%,3245632 +2015-08-31,87.17000,88.26000,85.85000,87.02000,56.08900,-1.18%,3520957 +2015-09-01,85.60000,85.98000,84.31000,84.79000,54.65100,-2.56%,5231856 +2015-09-02,85.60000,86.30000,84.85000,86.28000,55.61200,1.76%,3439687 +2015-09-03,86.95000,87.60000,86.45000,86.88000,55.99800,0.70%,3008090 +2015-09-04,85.68000,86.20000,85.34000,85.59000,55.16700,-1.48%,2844857 +2015-09-08,87.09000,87.56000,86.16500,87.53000,56.41700,2.27%,3001030 +2015-09-09,88.00000,88.39000,86.23000,86.41000,55.69600,-1.28%,2730991 +2015-09-10,86.34000,86.74000,85.67000,86.05000,55.46400,-0.42%,3467711 +2015-09-11,86.03000,86.85000,85.81000,86.84000,55.97300,0.92%,3067480 +2015-09-14,87.02000,87.29000,86.35000,86.77000,55.92800,-0.08%,3961327 +2015-09-15,87.26000,88.55000,86.90000,88.40000,56.97800,1.88%,3401524 +2015-09-16,88.17000,89.39000,88.02000,89.27000,57.53900,0.98%,3165305 +2015-09-17,89.21000,89.41000,87.92000,88.13000,56.80400,-1.28%,3784646 +2015-09-18,87.13000,87.14000,85.47000,86.21000,55.56700,-2.18%,9359374 +2015-09-21,86.48000,87.05000,85.81000,86.42000,55.70200,0.24%,3957452 +2015-09-22,85.56000,85.96000,84.95500,85.57000,55.15400,-0.98%,5025105 +2015-09-23,85.73000,86.13000,85.39000,85.67000,55.21900,0.12%,3017264 +2015-09-24,85.09000,85.21000,84.11000,85.02000,54.80000,-0.76%,3696288 +2015-09-25,85.98000,86.50000,85.12000,85.29000,54.97400,0.32%,5289904 +2015-09-28,84.82000,85.16000,82.30000,82.40000,53.11100,-3.39%,5845885 +2015-09-29,82.89000,83.62000,82.60000,83.21000,53.63300,0.98%,4789520 +2015-09-30,84.11000,85.29000,83.83000,85.21000,55.00900,2.40%,5236241 +2015-10-01,85.27000,85.75000,84.13000,85.33000,55.08700,0.14%,3359617 +2015-10-02,84.20000,86.66000,83.85000,86.66000,55.94500,1.56%,3093722 +2015-10-05,87.21000,88.20000,86.90000,88.03000,56.83000,1.58%,3297574 +2015-10-06,87.67000,87.93000,86.51500,87.23000,56.31300,-0.91%,3752511 +2015-10-07,87.92000,88.77000,87.66000,88.44000,57.09400,1.39%,2831831 +2015-10-08,88.20000,89.04500,87.97000,88.89000,57.38500,0.51%,3220835 +2015-10-09,88.83000,89.39000,88.29800,88.51000,57.13900,-0.43%,3944556 +2015-10-12,88.43000,89.50500,88.35000,89.48000,57.76600,1.10%,2338698 +2015-10-13,88.95000,89.75000,88.73000,89.19000,57.57800,-0.32%,2336799 +2015-10-14,89.15000,89.37000,88.11000,88.24000,56.96500,-1.07%,3642162 +2015-10-15,88.47000,89.14300,87.97000,89.06000,57.49500,0.93%,2093686 +2015-10-16,89.31000,89.44000,88.33000,88.94000,57.41700,-0.13%,3114619 +2015-10-19,88.63000,89.15000,88.33000,89.15000,57.55300,0.24%,1733703 +2015-10-20,88.85000,89.82500,88.51000,89.43000,57.73300,0.31%,2410270 +2015-10-21,89.87000,89.96000,88.99000,89.12000,57.53300,-0.35%,5046213 +2015-10-22,88.49000,94.61000,88.09000,93.98000,60.67100,5.45%,7117615 +2015-10-23,94.24000,94.24000,92.06000,92.82000,59.92200,-1.23%,5120770 +2015-10-26,92.82000,93.13000,92.13000,92.38000,59.63800,-0.47%,2437550 +2015-10-27,91.73000,92.12000,91.31000,91.66000,59.17300,-0.78%,2653619 +2015-10-28,91.78000,92.65000,91.39000,92.60000,59.78000,1.03%,2630071 +2015-10-29,92.27000,93.15000,91.80000,93.04000,60.06400,0.48%,2327250 +2015-10-30,93.00000,93.93000,92.32000,93.31000,60.23800,0.29%,4019205 +2015-11-02,93.51000,95.77000,93.37000,95.53000,61.67100,2.38%,3787499 +2015-11-03,95.20000,95.90000,94.90000,95.70000,61.78100,0.18%,3224010 +2015-11-04,95.66000,96.08000,95.01000,95.81000,61.85200,0.11%,2895598 +2015-11-05,95.90000,96.27500,95.55000,95.64000,61.74200,-0.18%,2868775 +2015-11-06,95.19000,95.83000,95.05000,95.83000,61.86500,0.20%,2006841 +2015-11-09,95.49000,95.94000,94.84000,95.39000,61.58100,-0.46%,1931361 +2015-11-10,95.11000,95.47000,94.55000,95.10000,61.39400,-0.30%,2235710 +2015-11-11,95.20000,96.10000,95.02000,95.12000,61.40700,0.02%,2035659 +2015-11-12,94.60000,95.55000,94.06000,94.09000,60.74200,-1.08%,2146182 +2015-11-13,93.82000,94.29000,93.30000,93.54000,60.38700,-0.58%,2170784 +2015-11-16,93.61000,95.20500,93.54000,95.15000,61.42600,1.72%,2404356 +2015-11-17,95.08000,96.08000,94.67000,95.35000,61.55500,0.21%,2206881 +2015-11-18,95.43000,97.15000,95.20000,97.03000,62.64000,1.76%,2029344 +2015-11-19,96.79000,97.35000,96.60000,96.95000,62.58800,-0.08%,3259730 +2015-11-20,97.20000,97.62000,97.02000,97.35000,62.84600,0.41%,1941184 +2015-11-23,97.34000,97.54500,96.64000,97.21000,62.75600,-0.14%,1319028 +2015-11-24,96.34000,96.78000,95.89700,96.51000,62.30400,-0.72%,2344950 +2015-11-25,96.84000,97.07000,96.43000,96.83000,62.51100,0.33%,1417269 +2015-11-27,97.20000,97.29000,96.66000,96.85000,62.52400,0.02%,871391 +2015-11-30,96.88000,97.12000,96.26000,96.39000,62.22700,-0.47%,2989655 +2015-12-01,96.95000,97.49000,96.38000,96.65000,62.39400,0.27%,3264434 +2015-12-02,96.38000,96.80000,95.82000,95.98000,61.96200,-0.69%,2070604 +2015-12-03,95.98000,96.31000,94.23000,94.55000,61.03900,-1.49%,3290779 +2015-12-04,94.81000,96.70000,94.55000,96.53000,62.31700,2.09%,4564832 +2015-12-07,96.54000,96.71000,95.95000,96.30000,62.16800,-0.24%,2280170 +2015-12-08,94.66000,95.90000,94.25000,95.77000,61.82600,-0.55%,3792666 +2015-12-09,95.10000,96.39000,94.20000,94.47000,60.98700,-1.36%,2777553 +2015-12-10,94.63000,95.43500,94.31000,94.65000,61.10300,0.19%,2282475 +2015-12-11,93.59000,94.11000,92.64000,93.02000,60.05100,-1.72%,2947028 +2015-12-14,93.37000,93.78000,92.56000,93.37000,60.27700,0.38%,2977282 +2015-12-15,94.05000,94.30000,92.40000,92.56000,59.75400,-0.87%,5072446 +2015-12-16,93.01000,94.40000,92.39500,94.13000,60.76800,1.70%,3700448 +2015-12-17,94.65000,94.84000,91.87000,91.89000,59.40900,-2.38%,3519891 +2015-12-18,91.31000,92.26000,91.11000,91.23000,58.98200,-0.72%,6367284 +2015-12-21,91.66000,92.49000,91.56000,92.48000,59.79000,1.37%,2930659 +2015-12-22,92.92000,93.02500,91.73000,92.74000,59.95800,0.28%,2019729 +2015-12-23,93.08000,93.96000,92.88000,93.72000,60.59200,1.06%,1645539 +2015-12-24,93.44000,93.89000,93.37000,93.40000,60.38500,-0.34%,660662 +2015-12-28,93.19000,93.55000,92.87000,93.41000,60.39100,0.01%,1282206 +2015-12-29,94.00000,94.59000,93.70000,94.17000,60.88300,0.81%,1661646 +2015-12-30,94.08000,94.27000,93.14000,93.35000,60.35300,-0.87%,1266343 +2015-12-31,92.91000,93.68000,92.73500,92.88000,60.04900,-0.50%,1739511 +2016-01-04,91.06000,91.90000,90.93000,91.68000,59.27300,-1.29%,4391216 +2016-01-05,91.74000,92.13000,91.10000,91.85000,59.38300,0.19%,2850953 +2016-01-06,90.78000,91.41000,90.07000,90.78000,58.69100,-1.16%,3683427 +2016-01-07,89.29000,90.00000,88.16000,88.45000,57.18500,-2.57%,4510314 +2016-01-08,88.70000,89.68000,88.29000,88.50000,57.21700,0.06%,3347608 +2016-01-11,88.85000,89.10000,87.61000,88.45000,57.18500,-0.06%,3332419 +2016-01-12,89.63000,89.63000,87.40000,88.55000,57.24900,0.11%,2897740 +2016-01-13,89.17000,89.21000,86.39000,86.52000,55.93700,-2.29%,2975550 +2016-01-14,86.57000,87.80000,85.81000,87.31000,56.44800,0.91%,3080995 +2016-01-15,85.94000,86.41400,85.07000,85.19000,55.07700,-2.43%,4866132 +2016-01-19,86.35000,86.61000,84.65000,85.61000,55.34900,0.49%,3358632 +2016-01-20,84.46000,85.65000,83.50000,85.00000,54.95400,-0.71%,4732303 +2016-01-21,84.59000,85.07000,83.85000,84.43000,54.58600,-0.67%,3847672 +2016-01-22,85.55000,85.71000,84.72000,85.35000,55.18000,1.09%,3553566 +2016-01-25,85.37000,85.65000,84.24000,84.38000,54.55300,-1.14%,3114898 +2016-01-26,82.89000,84.95000,81.25000,84.68000,54.74700,0.36%,6550922 +2016-01-27,84.68000,85.57000,83.65000,84.25000,54.46900,-0.51%,4857372 +2016-01-28,84.78000,85.08000,84.00000,84.47000,54.61200,0.26%,3570299 +2016-01-29,85.04000,86.72000,84.50000,86.65000,56.02100,2.58%,4527724 +2016-02-01,86.42000,86.54000,85.31000,85.96000,55.57500,-0.80%,2729532 +2016-02-02,84.85000,85.15000,84.04000,84.37000,54.54700,-1.85%,2691960 +2016-02-03,85.12000,85.47000,83.40000,85.04000,54.98000,0.79%,2460327 +2016-02-04,84.86000,86.70000,84.81000,86.45000,55.89200,1.66%,3067529 +2016-02-05,86.03000,86.35000,84.66000,85.04000,54.98000,-1.63%,3023902 +2016-02-08,84.53000,84.85000,82.87000,84.14000,54.39800,-1.06%,4497195 +2016-02-09,83.27000,85.93000,83.05000,85.19000,55.07700,1.25%,2577513 +2016-02-10,85.72000,86.83000,85.03000,85.21000,55.09000,0.02%,2167714 +2016-02-11,83.61000,84.64000,82.86000,83.59000,54.04300,-1.90%,2857818 +2016-02-12,84.36000,84.96000,83.77000,84.92000,54.90200,1.59%,2575414 +2016-02-16,86.18000,86.79000,85.81000,86.49000,55.91700,1.85%,2866746 +2016-02-17,87.04000,87.45000,86.64000,87.07000,56.29200,0.67%,2588365 +2016-02-18,86.61000,87.19000,86.48200,86.67000,56.03400,-0.46%,1727242 +2016-02-19,86.57000,86.99000,86.03000,86.65000,56.02100,-0.02%,2626666 +2016-02-22,87.50000,88.08000,87.35000,87.75000,56.73200,1.27%,2277110 +2016-02-23,87.33000,87.89000,86.77000,87.32000,56.45400,-0.49%,1822143 +2016-02-24,86.84000,87.51500,86.32000,87.20000,56.37700,-0.14%,2746358 +2016-02-25,87.20000,88.28000,86.92000,88.26000,57.06200,1.22%,2124815 +2016-02-26,88.55000,89.27000,88.30000,89.07000,57.58500,0.92%,3108398 +2016-02-29,88.86000,89.88000,88.62000,89.27000,57.71500,0.22%,4393163 +2016-03-01,89.87000,90.78000,89.64000,90.60000,58.57500,1.49%,3928922 +2016-03-02,90.37000,91.58000,90.14000,90.49000,58.50400,-0.12%,3349357 +2016-03-03,90.86000,91.14000,90.27000,90.83000,58.72300,0.38%,2628478 +2016-03-04,90.98000,91.49000,90.25000,90.71000,58.64600,-0.13%,3447260 +2016-03-07,90.23000,90.54000,89.90000,90.24000,58.34200,-0.52%,3354745 +2016-03-08,89.86000,90.04500,88.79000,88.95000,57.50800,-1.43%,2980912 +2016-03-09,89.43000,89.44000,88.30000,88.47000,57.19800,-0.54%,2630987 +2016-03-10,89.17000,89.57000,88.32000,89.21000,57.67600,0.84%,2816902 +2016-03-11,90.17000,90.89000,89.82000,90.61000,58.58100,1.57%,2866050 +2016-03-14,90.56000,91.80000,90.05000,91.48000,59.14400,0.96%,2769535 +2016-03-15,91.24000,92.16000,91.10000,91.71000,59.29200,0.25%,2689806 +2016-03-16,91.65000,91.71000,90.84000,91.29000,59.02100,-0.46%,2364653 +2016-03-17,91.40000,93.83000,91.24000,93.55000,60.48200,2.48%,4312651 +2016-03-18,94.02000,95.29000,93.54000,95.29000,61.60700,1.86%,7329053 +2016-03-21,95.00000,95.27000,94.32000,94.86000,61.32900,-0.45%,2202795 +2016-03-22,93.80000,95.16000,93.65000,94.93000,61.47800,0.07%,2676285 +2016-03-23,94.96000,95.00000,94.40000,94.84000,61.41900,-0.09%,1939742 +2016-03-24,94.42000,94.84000,94.12000,94.78000,61.38000,-0.06%,2987521 +2016-03-28,94.76000,95.24000,94.52100,94.98000,61.51000,0.21%,2019384 +2016-03-29,94.94000,95.48000,94.40000,95.26000,61.69100,0.29%,2023117 +2016-03-30,95.63000,95.89000,94.94000,95.03000,61.54200,-0.24%,2430213 +2016-03-31,95.16000,95.19500,94.63500,94.86000,61.43200,-0.18%,2163218 +2016-04-01,94.34500,95.79000,93.76000,95.63000,61.93100,0.81%,2016463 +2016-04-04,94.93000,94.93000,93.59000,93.75000,60.71300,-1.97%,2909824 +2016-04-05,93.15000,93.45000,92.85000,93.27000,60.40300,-0.51%,2064348 +2016-04-06,93.09000,93.89000,92.83300,93.84000,60.77200,0.61%,2570350 +2016-04-07,93.00000,93.50000,92.45000,93.28000,60.40900,-0.60%,2517149 +2016-04-08,93.74000,94.20000,92.99000,93.19000,60.35100,-0.10%,1514241 +2016-04-11,93.23000,93.63000,92.66000,92.68000,60.02000,-0.55%,1893631 +2016-04-12,92.93000,93.73000,92.74000,93.48000,60.53900,0.86%,1474248 +2016-04-13,93.84000,94.37000,93.58000,94.25000,61.03700,0.82%,1784700 +2016-04-14,94.63000,94.82000,94.03000,94.05000,60.90800,-0.21%,1712011 +2016-04-15,94.15000,94.37000,93.79000,94.12000,60.95300,0.07%,1469423 +2016-04-18,94.18000,94.61000,94.01000,94.36000,61.10800,0.25%,1827837 +2016-04-19,94.68000,94.94000,94.46000,94.83000,61.41300,0.50%,2010950 +2016-04-20,94.67000,95.25000,94.22000,94.92000,61.47100,0.09%,2681216 +2016-04-21,95.56000,97.46000,94.95000,95.99000,62.16400,1.13%,3739843 +2016-04-22,95.50000,96.70000,95.49000,96.42000,62.44200,0.45%,2456499 +2016-04-25,96.21000,96.58000,95.82000,96.45000,62.46200,0.03%,2132085 +2016-04-26,96.33000,96.62000,95.93000,96.36000,62.40400,-0.09%,1869784 +2016-04-27,96.50000,97.32000,96.14000,97.19000,62.94100,0.86%,2645549 +2016-04-28,96.60000,97.52000,96.15000,96.35000,62.39700,-0.86%,2395024 +2016-04-29,95.88000,97.00000,95.80000,96.75000,62.65600,0.42%,2871090 +2016-05-02,96.73000,97.58000,96.39000,97.39000,63.07100,0.66%,2268939 +2016-05-03,96.72000,97.10000,96.40000,96.88000,62.74000,-0.52%,2098786 +2016-05-04,95.70000,96.62000,95.42000,95.91000,62.11200,-1.00%,2876207 +2016-05-05,96.37000,96.55000,95.78000,96.11000,62.24200,0.21%,2145423 +2016-05-06,96.07000,97.19000,95.78000,97.11000,62.88900,1.04%,2184470 +2016-05-09,97.00000,97.38000,96.59500,97.06000,62.85700,-0.05%,1355474 +2016-05-10,97.49000,98.34000,97.20000,98.32000,63.67300,1.30%,1896572 +2016-05-11,98.29000,98.78000,97.78000,97.91000,63.40700,-0.42%,1908891 +2016-05-12,98.04000,98.36000,97.38000,98.12000,63.54300,0.21%,1866406 +2016-05-13,97.99000,98.47000,97.08000,97.37000,63.05800,-0.76%,2406603 +2016-05-16,97.71000,98.92000,97.27500,98.65000,63.88700,1.31%,2387699 +2016-05-17,98.69000,99.09000,98.08000,98.44000,63.75100,-0.21%,1895723 +2016-05-18,98.21000,98.66500,97.62000,98.33000,63.67900,-0.11%,2140597 +2016-05-19,97.76000,98.18000,97.03000,97.97000,63.44600,-0.37%,2841949 +2016-05-20,98.44000,99.40000,98.06000,98.75000,63.95100,0.80%,2386609 +2016-05-23,98.32000,99.05000,98.00000,98.84000,64.01000,0.09%,1903223 +2016-05-24,98.99000,100.31000,98.70000,99.97000,64.74100,1.14%,3096787 +2016-05-25,99.89000,100.50000,99.57000,99.66000,64.54100,-0.31%,2071882 +2016-05-26,99.70000,99.96000,99.01000,99.20000,64.24300,-0.46%,1583011 +2016-05-27,99.29000,99.40000,98.81000,98.91000,64.05500,-0.29%,2391259 +2016-05-31,98.53000,98.69000,97.80100,98.36000,63.69900,-0.56%,5389387 +2016-06-01,97.77000,98.90000,97.68000,98.64000,63.98400,0.28%,2598988 +2016-06-02,98.08000,98.72000,97.82000,98.64000,63.98400,,1643777 +2016-06-03,98.18000,98.42400,97.66000,98.29000,63.75700,-0.35%,2297908 +2016-06-06,98.30000,99.32000,98.30000,99.03000,64.23700,0.75%,2336898 +2016-06-07,99.18000,99.89000,99.03000,99.45000,64.50900,0.42%,1889786 +2016-06-08,99.26000,100.30000,99.25000,100.16000,64.97000,0.71%,2280302 +2016-06-09,99.96000,100.49000,99.75000,100.39000,65.11900,0.23%,1780529 +2016-06-10,99.67000,99.87000,99.14000,99.31000,64.41800,-1.08%,1717553 +2016-06-13,99.07000,99.58000,98.06000,98.09000,63.62700,-1.23%,2315330 +2016-06-14,97.93000,98.84000,97.50000,98.66000,63.99700,0.58%,1949638 +2016-06-15,98.93000,98.99000,98.19000,98.21000,63.70500,-0.46%,2132579 +2016-06-16,97.82000,99.26000,97.66000,99.07000,64.26300,0.88%,2062093 +2016-06-17,99.00000,99.13000,97.64000,97.76000,63.41300,-1.32%,5320649 +2016-06-20,98.98000,99.62000,98.72000,98.74000,64.04900,1.00%,2625897 +2016-06-21,99.14000,99.29000,98.71000,99.03000,64.23700,0.29%,1650639 +2016-06-22,99.25000,99.59000,98.93000,99.04000,64.24300,0.01%,1788951 +2016-06-23,99.89000,100.44000,99.54200,100.44000,65.15100,1.41%,2343924 +2016-06-24,97.65000,100.01000,97.65000,98.21000,63.70500,-2.22%,7889374 +2016-06-27,97.52000,98.29000,96.84000,97.32000,63.12800,-0.91%,5037271 +2016-06-28,97.74000,98.19000,96.98000,98.12000,63.64600,0.82%,3392987 +2016-06-29,98.69000,100.33000,98.69000,100.11000,64.93700,2.03%,3013804 +2016-06-30,100.22000,101.00000,100.18000,101.00000,65.51500,0.89%,4369150 +2016-07-01,101.34000,102.79000,101.02000,102.32000,66.37100,1.31%,4171045 +2016-07-05,77.42000,80.40000,77.34000,80.40000,68.22000,-21.42%,15636863 +2016-07-06,80.25000,81.05000,79.73000,80.62000,68.40600,0.27%,9547345 +2016-07-07,81.09000,81.26000,80.04000,80.70000,68.47400,0.10%,4150913 +2016-07-08,81.00000,81.28000,80.49000,80.86000,68.61000,0.20%,5096238 +2016-07-11,81.08000,81.14000,80.01000,80.08000,67.94800,-0.96%,5613809 +2016-07-12,80.25000,80.79000,80.25000,80.34000,68.16900,0.32%,3709196 +2016-07-13,80.71000,81.27000,80.50000,81.04000,68.76300,0.87%,3008812 +2016-07-14,81.72000,81.79700,80.66000,80.88000,68.62700,-0.20%,2916225 +2016-07-15,81.31000,81.70000,80.75000,80.92000,68.66100,0.05%,2945984 +2016-07-18,81.02000,81.58000,80.54000,80.94000,68.67800,0.02%,2341632 +2016-07-19,80.75000,81.01000,80.57000,80.88000,68.62700,-0.07%,2845248 +2016-07-20,81.28000,81.60000,81.10500,81.39000,69.06000,0.63%,2329981 +2016-07-21,81.39000,81.74000,81.08000,81.29000,68.97500,-0.12%,3560030 +2016-07-22,81.40000,81.46300,80.66000,81.24000,68.93200,-0.06%,3100062 +2016-07-25,82.14000,82.18500,80.57100,81.29000,68.97500,0.06%,3919087 +2016-07-26,81.27000,81.35000,80.94000,81.12000,68.83000,-0.21%,3342565 +2016-07-27,81.22000,81.42000,80.67000,80.85000,68.60100,-0.33%,3052899 +2016-07-28,81.10000,81.35000,80.74000,81.18000,68.88100,0.41%,2755724 +2016-07-29,81.32000,81.76000,81.19000,81.44000,69.10200,0.32%,3428528 +2016-08-01,81.24000,81.88500,81.18000,81.50000,69.15300,0.07%,3062479 +2016-08-02,81.26000,81.53000,80.59000,80.93000,68.66900,-0.70%,2299999 +2016-08-03,81.11000,81.28000,80.68000,80.98000,68.71200,0.06%,1917367 +2016-08-04,81.00000,81.34000,80.80000,81.12000,68.83000,0.17%,1934805 +2016-08-05,81.26000,81.62000,81.14000,81.50000,69.15300,0.47%,2056144 +2016-08-08,81.66000,81.70000,81.20000,81.28000,68.96600,-0.27%,1634579 +2016-08-09,81.50000,81.65000,81.07000,81.20000,68.89800,-0.10%,1593124 +2016-08-10,81.26000,81.33000,80.95000,81.22000,68.91500,0.02%,2737848 +2016-08-11,81.29000,81.76000,81.25000,81.54000,69.18700,0.39%,1649104 +2016-08-12,81.36000,81.52000,81.11000,81.39000,69.06000,-0.18%,1203183 +2016-08-15,81.73000,81.79000,81.15000,81.23000,68.92400,-0.20%,2926567 +2016-08-16,81.20000,81.20000,80.56000,80.70000,68.47400,-0.65%,2074136 +2016-08-17,80.82000,81.05000,80.52000,81.02000,68.74600,0.40%,1606048 +2016-08-18,80.91000,80.99000,79.86000,80.56000,68.35500,-0.57%,2644714 +2016-08-19,80.41000,80.79000,80.15000,80.74000,68.50800,0.22%,2134186 +2016-08-22,80.79000,80.98000,80.53000,80.93000,68.66900,0.24%,1875081 +2016-08-23,81.16000,81.33000,80.84000,81.03000,68.75400,0.12%,2205013 +2016-08-24,80.98000,81.10000,80.47000,80.61000,68.39800,-0.52%,2173623 +2016-08-25,80.42000,80.68000,80.32000,80.52000,68.32100,-0.11%,1766400 +2016-08-26,80.76000,81.46500,80.68500,81.20000,68.89800,0.84%,1990163 +2016-08-29,81.19000,82.08000,81.19000,81.84000,69.44100,0.79%,2527394 +2016-08-30,82.64000,82.64000,81.12000,81.20000,68.89800,-0.78%,1563836 +2016-08-31,81.20000,81.67000,81.01000,81.41000,69.07700,0.26%,3634917 +2016-09-01,81.55000,81.85000,81.26000,81.44000,69.10200,0.04%,2336583 +2016-09-02,81.81000,81.85000,80.68000,81.19000,68.89000,-0.31%,2390000 +2016-09-06,80.99000,81.22000,79.14000,79.50000,67.45600,-2.08%,6146997 +2016-09-07,79.37000,79.77800,79.18000,79.35000,67.32900,-0.19%,3844479 +2016-09-08,79.15000,79.27000,78.74000,79.00000,67.03200,-0.44%,3085250 +2016-09-09,78.55000,78.55000,77.01000,77.02000,65.35200,-2.51%,3914827 +2016-09-12,76.78000,78.40000,76.59000,78.21000,66.36100,1.55%,4003488 +2016-09-13,77.90000,77.93000,76.86000,76.86000,65.21600,-1.73%,3710712 +2016-09-14,76.80000,76.97500,76.15000,76.45000,64.86800,-0.53%,3652318 +2016-09-15,76.62000,77.26000,76.23000,76.80000,65.16500,0.46%,4506541 +2016-09-16,77.08000,77.17000,76.32000,76.57000,64.97000,-0.30%,8103652 +2016-09-19,76.66000,77.35000,76.63000,76.81000,65.17300,0.31%,2664675 +2016-09-20,77.28000,77.28000,76.58000,76.72000,65.09700,-0.12%,2490325 +2016-09-21,76.92000,77.54000,76.63500,77.45000,65.71600,0.95%,2785221 +2016-09-22,78.03000,78.11000,77.52000,77.67000,65.90300,0.28%,2494325 +2016-09-23,77.45000,77.83000,77.34000,77.59000,65.83500,-0.10%,2796870 +2016-09-26,77.46000,77.46000,76.40800,76.60000,64.99500,-1.28%,3196345 +2016-09-27,76.68000,77.71000,76.41000,77.63000,65.86900,1.34%,3163295 +2016-09-28,77.37000,77.67000,77.12000,77.62000,65.96700,-0.01%,2047380 +2016-09-29,77.47000,77.61000,76.83000,77.13000,65.55000,-0.63%,3287842 +2016-09-30,77.45000,78.71000,77.42000,78.39000,66.62100,1.63%,3397173 +2016-10-03,77.96000,78.42000,77.81000,77.99000,66.28100,-0.51%,2662795 +2016-10-04,78.28000,78.33000,77.43000,77.66000,66.00100,-0.42%,1984522 +2016-10-05,77.84000,78.00000,77.36000,77.78000,66.10300,0.15%,2090105 +2016-10-06,77.74000,78.42000,77.56000,78.32000,66.56200,0.69%,2958882 +2016-10-07,78.35000,78.50000,77.73000,78.25000,66.50200,-0.09%,2614456 +2016-10-10,78.40000,78.78000,78.07000,78.22000,66.47700,-0.04%,1446262 +2016-10-11,77.81000,77.81000,75.93000,76.34000,64.87900,-2.40%,4283339 +2016-10-12,76.55000,77.53000,76.55000,76.78000,65.25300,0.58%,3146169 +2016-10-13,76.33000,76.67000,75.96000,76.21000,64.76800,-0.74%,2791054 +2016-10-14,76.76000,76.80000,76.04000,76.16000,64.72600,-0.07%,3221072 +2016-10-17,76.30000,76.34000,75.71000,75.86000,64.47100,-0.39%,2197832 +2016-10-18,76.24000,76.63000,76.06000,76.43000,64.95500,0.75%,1630365 +2016-10-19,76.58000,77.24000,76.24000,77.16000,65.57600,0.96%,2914135 +2016-10-20,78.23000,80.94000,77.63700,80.18000,68.14200,3.91%,6498338 +2016-10-21,79.68000,80.28000,79.37000,80.17000,68.13400,-0.01%,4569708 +2016-10-24,80.72000,81.24500,80.05000,80.29000,68.23600,0.15%,3481173 +2016-10-25,80.06000,80.10000,78.73000,78.77000,66.94400,-1.89%,3513821 +2016-10-26,78.53000,78.53000,77.51000,77.74000,66.06900,-1.31%,3259708 +2016-10-27,77.96000,79.56000,77.94000,78.33000,66.57000,0.76%,4207901 +2016-10-28,78.32000,78.98000,77.82000,78.19000,66.45100,-0.18%,2599861 +2016-10-31,78.25000,78.57000,77.96000,78.55000,66.75700,0.46%,2616924 +2016-11-01,78.71000,78.72000,76.82000,77.03000,65.46500,-1.94%,4233086 +2016-11-02,77.05000,77.47000,76.68000,76.74000,65.21900,-0.38%,2771787 +2016-11-03,76.96000,77.30000,76.39000,76.54000,65.04900,-0.26%,2863389 +2016-11-04,76.66000,77.50000,76.59000,76.94000,65.38900,0.52%,2597055 +2016-11-07,77.72000,78.41000,77.71000,78.20000,66.46000,1.64%,3708306 +2016-11-08,78.13000,79.40900,77.95000,78.93000,67.08000,0.93%,3940444 +2016-11-09,78.94000,80.54000,78.28000,80.23000,68.18500,1.65%,4677368 +2016-11-10,80.96000,81.30000,80.08000,80.24000,68.19300,0.01%,3879659 +2016-11-11,80.90000,81.30000,80.28000,80.94000,68.78800,0.87%,3585459 +2016-11-14,80.87000,81.19000,79.00000,79.10000,67.22500,-2.27%,4662977 +2016-11-15,80.53000,80.65000,79.36000,79.63000,67.67500,0.67%,4859510 +2016-11-16,79.64000,80.26000,79.44000,80.21000,68.16800,0.73%,5199346 +2016-11-17,80.27000,80.45000,79.93000,79.97000,67.96400,-0.30%,2868854 +2016-11-18,79.94000,79.97000,78.61000,78.99000,67.13100,-1.23%,3304863 +2016-11-21,79.26000,79.62000,78.41000,79.22000,67.32700,0.29%,4563954 +2016-11-22,78.86000,79.17000,78.03000,78.42000,66.64700,-1.01%,4022603 +2016-11-23,78.22000,79.21000,78.17000,79.16000,67.27600,0.94%,1848627 +2016-11-25,79.46000,79.94000,79.31000,79.56000,67.61600,0.51%,955171 +2016-11-28,79.51000,79.71000,78.82000,79.03000,67.16500,-0.67%,2368913 +2016-11-29,79.03000,79.34000,78.75000,79.13000,67.25000,0.13%,1864121 +2016-11-30,79.23000,79.38000,78.00000,78.17000,66.43400,-1.21%,5574489 +2016-12-01,78.13000,78.32000,76.91000,77.02000,65.45700,-1.47%,3936665 +2016-12-02,77.08000,77.44000,76.47000,77.32000,65.71200,0.39%,3344077 +2016-12-05,77.71000,77.80000,77.01000,77.11000,65.53300,-0.27%,2924790 +2016-12-06,77.33000,77.41000,76.43000,77.38000,65.76300,0.35%,3465070 +2016-12-07,77.30000,77.49000,76.27000,76.97000,65.41400,-0.53%,4687950 +2016-12-08,77.00000,78.17000,76.98000,77.74000,66.06900,1.00%,4265725 +2016-12-09,77.92000,78.10000,77.45000,78.10000,66.37500,0.46%,2927079 +2016-12-12,77.92000,78.22000,77.52000,77.83000,66.14500,-0.35%,4794276 +2016-12-13,78.17000,79.55000,78.16000,79.24000,67.34400,1.81%,5754974 +2016-12-14,79.22000,79.51000,78.54000,78.71000,66.89300,-0.67%,3764781 +2016-12-15,78.60000,79.93000,78.48000,79.73000,67.76000,1.30%,4652291 +2016-12-16,79.94000,80.62000,79.02000,79.22000,67.32700,-0.64%,4613704 +2016-12-19,79.14000,79.67000,78.41000,78.61000,66.80800,-0.77%,2722757 +2016-12-20,78.84000,79.02000,78.48000,78.85000,67.01200,0.31%,5482231 +2016-12-21,78.53000,78.89500,78.32000,78.36000,66.59600,-0.62%,2694539 +2016-12-22,78.20000,78.66000,78.17000,78.33000,66.57000,-0.04%,2055989 +2016-12-23,78.39000,79.02000,78.31000,78.95000,67.09700,0.79%,1342176 +2016-12-27,78.92000,79.33000,78.78000,78.82000,66.98700,-0.16%,1208579 +2016-12-28,78.58000,78.87000,78.05500,78.13000,66.50600,-0.88%,1795006 +2016-12-29,78.15000,78.44000,78.02000,78.22000,66.58300,0.12%,1297726 +2016-12-30,78.56000,78.56000,77.66000,77.84000,66.26000,-0.49%,2014534 +2017-01-03,78.44000,78.95000,78.22000,78.78000,67.06000,1.21%,2841775 +2017-01-04,78.73000,79.78000,78.65000,79.28000,67.48500,0.63%,3195411 +2017-01-05,79.29000,80.05000,79.14000,80.01000,68.10700,0.92%,3389066 +2017-01-06,79.99000,80.71500,79.73000,80.43000,68.46400,0.52%,2103601 +2017-01-09,80.40000,80.69000,80.25000,80.59000,68.60000,0.20%,2317422 +2017-01-10,80.47000,81.32000,80.36000,81.10000,69.03500,0.63%,3497753 +2017-01-11,81.01000,81.77000,80.64000,81.35000,69.24700,0.31%,2780043 +2017-01-12,81.05000,81.45000,80.71000,81.29000,69.19600,-0.07%,3596072 +2017-01-13,81.28000,81.59000,81.08000,81.36000,69.25600,0.09%,2466024 +2017-01-17,81.00000,81.08000,80.26000,80.91000,68.87300,-0.55%,3215663 +2017-01-18,81.50000,81.60000,81.00000,81.19000,69.11100,0.35%,2117993 +2017-01-19,81.09000,81.30000,80.23000,80.60000,68.60900,-0.73%,2930833 +2017-01-20,80.84000,80.91000,80.12000,80.53000,68.54900,-0.09%,2126537 +2017-01-23,80.32000,80.50000,79.86000,80.00000,68.09800,-0.66%,2455269 +2017-01-24,80.01000,80.44500,78.97000,80.03000,68.12400,0.04%,3009201 +2017-01-25,80.25000,81.06000,80.17000,81.03000,68.97500,1.25%,2236215 +2017-01-26,80.86000,81.02000,80.55000,80.79000,68.77100,-0.30%,1910307 +2017-01-27,80.96000,81.02000,80.49500,80.96000,68.91500,0.21%,2277269 +2017-01-30,81.31000,81.34000,79.73000,80.36000,68.40500,-0.74%,2314067 +2017-01-31,82.39000,84.11000,81.86000,83.92000,71.43500,4.43%,6236935 +2017-02-01,84.55000,84.74000,82.85000,83.54000,71.11200,-0.45%,4643245 +2017-02-02,83.12000,83.87000,82.61000,83.70000,71.24800,0.19%,2380694 +2017-02-03,83.84000,83.96000,83.32500,83.69000,71.23900,-0.01%,1713853 +2017-02-06,83.25000,83.37000,82.56000,82.99000,70.64300,-0.84%,2064660 +2017-02-07,83.00000,83.30000,82.76000,83.08000,70.72000,0.11%,1739594 +2017-02-08,82.68000,83.11000,82.57000,82.98000,70.63500,-0.12%,1699638 +2017-02-09,83.01000,84.00000,82.91000,83.76000,71.29900,0.94%,2097355 +2017-02-10,83.77000,84.07000,83.55000,83.98000,71.48600,0.26%,1338031 +2017-02-13,84.02000,84.28000,83.81000,84.19000,71.66500,0.25%,1468059 +2017-02-14,83.71000,84.29000,83.55000,84.10000,71.58800,-0.11%,1326936 +2017-02-15,83.75000,84.69000,83.64000,84.61000,72.02200,0.61%,2080955 +2017-02-16,84.58000,84.64000,83.64000,84.25000,71.71600,-0.43%,2485588 +2017-02-17,84.07000,84.25500,83.68000,84.05000,71.54600,-0.24%,2342219 +2017-02-21,84.53000,85.07000,84.32000,84.75000,72.14200,0.83%,2307592 +2017-02-22,84.64000,84.92000,84.50000,84.80000,72.18400,0.06%,2066548 +2017-02-23,85.00000,85.19000,84.63000,85.13000,72.46500,0.39%,1787790 +2017-02-24,85.32000,86.08000,85.01000,86.08000,73.27400,1.12%,1973365 +2017-02-27,85.92000,86.33000,85.77000,86.13000,73.31600,0.06%,1740832 +2017-02-28,85.87000,86.06000,85.43000,85.55000,72.82300,-0.67%,2278488 +2017-03-01,86.55000,87.59000,86.26000,87.26000,74.27800,2.00%,2560828 +2017-03-02,86.98000,87.00000,86.45000,86.62000,73.73300,-0.73%,1529068 +2017-03-03,86.67000,86.96000,86.21000,86.83000,73.91200,0.24%,2193382 +2017-03-06,86.19000,86.48500,85.63500,86.09000,73.28200,-0.85%,2217865 +2017-03-07,85.98000,86.33000,85.75000,86.07000,73.26500,-0.02%,1588574 +2017-03-08,86.03000,86.80000,85.89000,86.62000,73.73300,0.64%,1871880 +2017-03-09,86.52000,87.44000,86.52000,87.31000,74.32100,0.80%,2310193 +2017-03-10,87.54000,88.01000,87.33500,87.76000,74.70400,0.52%,2240952 +2017-03-13,87.59000,87.69000,86.95000,87.50000,74.48200,-0.30%,1632540 +2017-03-14,87.28000,87.28000,86.44000,86.86000,73.93800,-0.73%,1669827 +2017-03-15,87.06000,87.80000,87.00000,87.47000,74.45700,0.70%,1781892 +2017-03-16,87.30000,87.47000,85.99000,86.40000,73.54600,-1.22%,2648226 +2017-03-17,86.52000,86.87000,86.39000,86.67000,73.77600,0.31%,3107209 +2017-03-20,86.79000,86.89000,86.34000,86.47000,73.60600,-0.23%,1536652 +2017-03-21,86.80000,87.07000,85.91000,86.28000,73.44400,-0.22%,1825805 +2017-03-22,86.41000,86.56000,85.82000,86.32000,73.47800,0.05%,1754540 +2017-03-23,86.32000,86.66000,85.99000,86.30000,73.46100,-0.02%,2195025 +2017-03-24,86.34000,86.88000,85.61000,86.01000,73.21400,-0.34%,3112519 +2017-03-27,85.58000,86.23500,85.40000,86.04000,73.24000,0.03%,2097345 +2017-03-28,85.77000,86.05500,85.30000,85.89000,73.11200,-0.17%,3073049 +2017-03-29,85.54000,85.83500,85.25000,85.62000,73.00100,-0.31%,1641036 +2017-03-30,85.67000,86.02000,85.41000,85.72000,73.08700,0.12%,2253199 +2017-03-31,85.21000,85.82000,85.21000,85.53000,72.92500,-0.22%,2174356 +2017-04-03,85.66000,85.94500,85.08000,85.48000,72.88200,-0.06%,2563353 +2017-04-04,85.63000,85.63000,84.88500,85.27000,72.70300,-0.25%,2563142 +2017-04-05,85.58000,86.59000,85.39000,85.77000,73.12900,0.59%,2522133 +2017-04-06,85.60000,86.28000,84.98000,86.13000,73.43600,0.42%,1997822 +2017-04-07,86.03000,86.34500,85.80000,86.07000,73.38500,-0.07%,1341513 +2017-04-10,86.18000,86.36000,85.89000,86.11000,73.41900,0.05%,1635635 +2017-04-11,85.88000,86.22000,85.67000,86.21000,73.50400,0.12%,1277730 +2017-04-12,86.41000,86.41000,85.58000,85.75000,73.11200,-0.53%,1609731 +2017-04-13,85.51000,86.26500,85.44000,85.78000,73.13800,0.03%,1975146 +2017-04-17,85.93000,86.72000,85.81000,86.70000,73.92200,1.07%,1661306 +2017-04-18,86.39000,86.64000,86.19000,86.54000,73.78600,-0.18%,1875724 +2017-04-19,86.88000,86.99000,86.13500,86.44000,73.70000,-0.12%,2583421 +2017-04-20,85.50000,85.76700,82.85000,82.89000,70.67400,-4.11%,8816964 +2017-04-21,82.89000,83.15000,81.57500,81.70000,69.65900,-1.44%,7637358 +2017-04-24,82.65000,83.20000,82.12000,82.46000,70.30700,0.93%,5328644 +2017-04-25,82.80000,83.54000,82.65000,83.30000,71.02300,1.02%,6172645 +2017-04-26,83.66000,84.00000,82.82000,82.98000,70.75000,-0.38%,4789993 +2017-04-27,83.17000,83.30000,82.78000,82.91000,70.69100,-0.08%,2743319 +2017-04-28,82.92000,83.49500,82.87000,83.33000,71.04900,0.51%,4255620 +2017-05-01,83.57000,83.90000,83.12000,83.13000,70.87800,-0.24%,4232724 +2017-05-02,83.40000,83.68000,82.94000,83.00000,70.76700,-0.16%,3741933 +2017-05-03,83.03000,83.25000,82.44000,82.81000,70.60500,-0.23%,2217964 +2017-05-04,82.78000,84.14000,82.78000,84.08000,71.68800,1.53%,2869123 +2017-05-05,84.38000,84.39000,83.71000,83.86000,71.50100,-0.26%,1623811 +2017-05-08,83.89000,83.90000,83.39000,83.39000,71.10000,-0.56%,3284716 +2017-05-09,83.29000,83.62000,83.02000,83.17000,70.91200,-0.26%,2447192 +2017-05-10,83.10000,83.46000,82.78000,83.21000,70.94600,0.05%,1748962 +2017-05-11,83.01000,83.21000,82.47000,82.78000,70.58000,-0.52%,1966947 +2017-05-12,82.62000,83.09000,82.56000,82.84000,70.63100,0.07%,2113011 +2017-05-15,83.03000,83.56000,82.93000,83.28000,71.00600,0.53%,2718006 +2017-05-16,83.23000,83.50000,82.49000,83.01000,70.77600,-0.32%,2003777 +2017-05-17,82.50000,82.66500,81.85000,81.90000,69.83000,-1.34%,2119239 +2017-05-18,81.75000,82.24000,81.36000,81.78000,69.72700,-0.15%,2671304 +2017-05-19,82.04000,82.58000,81.71000,82.14000,70.03400,0.44%,3106803 +2017-05-22,82.14000,83.10000,82.05000,82.91000,70.69100,0.94%,3444835 +2017-05-23,83.30000,84.70000,83.17000,83.95000,71.57700,1.25%,2786901 +2017-05-24,84.40000,84.40000,83.81000,83.96000,71.58600,0.01%,2209685 +2017-05-25,83.95000,84.62000,83.66000,84.51000,72.05500,0.66%,1954994 +2017-05-26,84.31000,84.52000,84.04500,84.40000,71.96100,-0.13%,1082803 +2017-05-30,84.19000,84.95000,83.91000,84.81000,72.31100,0.49%,2426407 +2017-05-31,85.00000,85.48000,84.91000,84.94000,72.42200,0.15%,3756902 +2017-06-01,85.27000,86.48000,85.02000,86.10000,73.41100,1.37%,3329712 +2017-06-02,86.12000,87.00000,86.08000,86.84000,74.04100,0.86%,2417103 +2017-06-05,86.80000,86.88000,86.51000,86.53000,73.77700,-0.36%,1670994 +2017-06-06,86.27000,86.39000,85.70000,85.73000,73.09500,-0.92%,2555917 +2017-06-07,85.31000,85.86000,85.31000,85.43000,72.83900,-0.35%,2687713 +2017-06-08,85.31000,85.50000,84.20100,84.56000,72.09800,-1.02%,2538189 +2017-06-09,84.73000,84.86000,84.03000,84.49000,72.03800,-0.08%,2527253 +2017-06-12,84.56000,84.92500,83.82000,84.07000,71.68000,-0.50%,2959143 +2017-06-13,84.17000,84.45000,83.98000,84.17000,71.76500,0.12%,3252478 +2017-06-14,84.36000,84.77000,84.12000,84.46000,72.01200,0.34%,2331896 +2017-06-15,84.09000,84.39000,83.65000,84.38000,71.94400,-0.09%,2482718 +2017-06-16,84.61000,85.02000,84.25500,84.48000,72.02900,0.12%,4910955 +2017-06-19,84.80000,85.55000,84.53000,85.27000,72.70300,0.94%,2258756 +2017-06-20,85.29000,86.12000,85.14000,85.68000,73.05200,0.48%,2973750 +2017-06-21,85.92000,86.61500,85.70000,86.48000,73.73500,0.93%,3236996 +2017-06-22,86.43000,86.74000,85.94000,85.96000,73.29100,-0.60%,2608224 +2017-06-23,85.97000,86.02000,85.07000,85.66000,73.03500,-0.35%,3834344 +2017-06-26,85.70000,85.93500,85.43500,85.47000,72.87300,-0.22%,1782231 +2017-06-27,85.33000,85.49500,84.62000,84.62000,72.14900,-0.99%,1655530 +2017-06-28,85.04000,85.15000,84.59500,84.72000,72.35300,0.12%,2313255 +2017-06-29,84.70000,84.87000,83.92000,84.03000,71.76400,-0.81%,2320953 +2017-06-30,84.28000,84.68000,84.08000,84.39000,72.07100,0.43%,2731740 +2017-07-03,84.78000,85.00000,84.26000,84.26000,71.96000,-0.15%,1051920 +2017-07-05,84.23000,84.37000,83.87000,84.09000,71.81500,-0.20%,2556356 +2017-07-06,83.70000,83.72000,82.68000,82.93000,70.82500,-1.38%,2860884 +2017-07-07,83.20000,83.25000,82.94000,83.07000,70.94400,0.17%,2793849 +2017-07-10,83.11000,83.24000,82.49000,82.56000,70.50900,-0.61%,2843871 +2017-07-11,82.65000,83.36000,82.40500,83.10000,70.97000,0.65%,2586398 +2017-07-12,83.67000,83.87000,83.26000,83.49000,71.30300,0.47%,2907812 +2017-07-13,83.26000,84.53000,83.16000,84.26000,71.96000,0.92%,4125152 +2017-07-14,84.32000,85.29000,83.91000,85.00000,72.59200,0.88%,2875523 +2017-07-17,85.14000,85.95000,84.92000,85.47000,72.99400,0.55%,3507678 +2017-07-18,85.36000,85.64000,84.93000,85.48000,73.00200,0.01%,2862519 +2017-07-19,85.52000,85.89000,85.29000,85.79000,73.26700,0.36%,2895828 +2017-07-20,82.06000,84.20000,81.50000,83.20000,71.05500,-3.02%,9395400 +2017-07-21,83.02000,83.40000,82.52000,83.05000,70.92700,-0.18%,3591692 +2017-07-24,82.97000,84.05000,82.97000,83.03000,70.91000,-0.02%,3066797 +2017-07-25,83.28000,83.49000,81.89000,81.99000,70.02200,-1.25%,4839970 +2017-07-26,82.10000,82.32000,81.63000,82.01000,70.03900,0.02%,2787793 +2017-07-27,82.42000,82.43000,80.85000,81.16000,69.31300,-1.04%,4937337 +2017-07-28,81.19000,81.58000,80.67500,81.43000,69.54400,0.33%,2997337 +2017-07-31,81.64000,81.98000,81.40000,81.49000,69.59500,0.07%,2161199 +2017-08-01,81.54000,81.63600,80.78000,80.82000,69.02300,-0.82%,2510648 +2017-08-02,80.80000,81.59500,80.59000,81.28000,69.41500,0.57%,4389351 +2017-08-03,81.34000,81.57000,80.98000,81.28000,69.41500,,2502716 +2017-08-04,81.53000,81.53000,80.91500,81.01000,69.18500,-0.33%,2423351 +2017-08-07,80.99000,81.48500,80.76000,81.43000,69.54400,0.52%,1897390 +2017-08-08,81.32000,81.70000,80.14000,80.27000,68.55300,-1.42%,2946863 +2017-08-09,80.29000,80.68000,80.02000,80.23000,68.51900,-0.05%,2664235 +2017-08-10,80.05000,80.15000,78.97000,79.29000,67.71600,-1.17%,3641155 +2017-08-11,79.25000,80.17000,79.10000,79.82000,68.16900,0.67%,2433944 +2017-08-14,80.05000,80.71500,79.84000,80.60000,68.83500,0.98%,2345241 +2017-08-15,80.62000,80.88000,80.33000,80.56000,68.80100,-0.05%,1791279 +2017-08-16,80.89000,81.85000,80.82000,81.56000,69.65500,1.24%,3146214 +2017-08-17,81.54000,81.79000,80.91000,80.91000,69.09900,-0.80%,2242610 +2017-08-18,80.74000,81.32000,80.44500,80.87000,69.06500,-0.05%,2853101 +2017-08-21,80.89000,81.51000,80.80000,81.08000,69.24500,0.26%,2084668 +2017-08-22,81.15000,82.57000,81.15000,82.52000,70.47400,1.78%,2266749 +2017-08-23,82.24000,82.37000,81.53000,81.82000,69.87700,-0.85%,1958217 +2017-08-24,81.78000,81.87000,81.22000,81.81000,69.86800,-0.01%,2030279 +2017-08-25,82.11000,82.36000,81.92000,82.16000,70.16700,0.43%,2341173 +2017-08-28,82.42000,82.59000,82.14000,82.37000,70.34600,0.26%,1699339 +2017-08-29,81.80000,82.20500,81.72000,81.99000,70.02200,-0.46%,1987974 +2017-08-30,81.83000,82.27000,81.71900,82.14000,70.15000,0.18%,1940295 +2017-08-31,82.43000,83.59000,82.26000,83.42000,71.24300,1.56%,2786683 +2017-09-01,83.37000,83.54000,82.67500,83.23000,71.08100,-0.23%,1606549 +2017-09-05,83.19000,83.43000,82.81000,83.06000,70.93600,-0.20%,1929402 +2017-09-06,83.21000,84.18000,83.03000,84.02000,71.75500,1.16%,3374244 +2017-09-07,84.28000,85.26000,83.99000,85.10000,72.67800,1.29%,3245561 +2017-09-08,85.20000,87.40000,85.07000,86.76000,74.09600,1.95%,5127152 +2017-09-11,86.76000,87.28000,86.74000,87.07000,74.36000,0.36%,2593052 +2017-09-12,87.07000,87.32700,86.79000,87.27000,74.53100,0.23%,2155642 +2017-09-13,87.29000,87.58000,86.96000,87.24000,74.50500,-0.03%,2435596 +2017-09-14,87.10000,88.48000,86.98000,88.45000,75.53900,1.39%,3262778 +2017-09-15,88.03000,88.48000,87.64000,88.21000,75.33400,-0.27%,3453124 +2017-09-18,88.39000,88.59000,88.02000,88.11000,75.24800,-0.11%,1671080 +2017-09-19,88.15000,88.62000,86.81000,86.87000,74.18900,-1.41%,3038746 +2017-09-20,87.03000,87.13000,86.12000,86.46000,73.83900,-0.47%,3466822 +2017-09-21,86.59000,86.93000,86.37000,86.42000,73.80500,-0.05%,1847964 +2017-09-22,86.47000,86.89000,86.11000,86.78000,74.11300,0.42%,1899904 +2017-09-25,86.85000,87.07000,85.50000,86.00000,73.44600,-0.90%,2145645 +2017-09-26,85.86000,86.05000,85.15000,85.46000,72.98500,-0.63%,2381797 +2017-09-27,85.79000,86.15000,84.96000,85.46000,72.98500,,2458365 +2017-09-28,85.28000,85.53000,84.63000,85.04000,72.74600,-0.49%,2762945 +2017-09-29,85.08000,85.90000,85.00000,85.78000,73.37900,0.87%,2317472 +2017-10-02,86.00000,86.83000,85.86000,86.52000,74.01200,0.86%,1713086 +2017-10-03,86.80000,86.89000,86.10000,86.52000,74.01200,,1188366 +2017-10-04,86.25000,87.05000,86.25000,86.88000,74.32000,0.42%,1550280 +2017-10-05,86.96000,87.11000,86.52000,86.97000,74.39700,0.10%,1507170 +2017-10-06,86.99000,87.70000,86.87600,87.63000,74.96200,0.76%,1687635 +2017-10-09,87.64000,87.70000,86.70000,87.03000,74.44800,-0.68%,2242110 +2017-10-10,86.84000,87.42000,86.84000,87.17000,74.56800,0.16%,1874823 +2017-10-11,87.20000,87.49000,86.93000,86.96000,74.38900,-0.24%,1292861 +2017-10-12,86.99000,87.45000,86.77100,87.03000,74.44800,0.08%,2009021 +2017-10-13,86.83000,87.10500,86.62000,86.84000,74.28600,-0.22%,2041075 +2017-10-16,86.97000,87.23000,85.96000,86.13000,73.67900,-0.82%,2791517 +2017-10-17,85.45000,85.95000,83.81000,85.26000,72.93400,-1.01%,4699117 +2017-10-18,85.39000,86.18000,85.10000,86.05000,73.61000,0.93%,3360591 +2017-10-19,89.83000,91.64000,89.00000,90.10000,77.07500,4.71%,8374272 +2017-10-20,90.05000,91.33000,90.05000,90.79000,77.66500,0.77%,3983454 +2017-10-23,91.23000,91.72000,90.41000,90.47000,77.39100,-0.35%,2903243 +2017-10-24,90.83000,91.23000,90.21000,90.95000,77.80200,0.53%,3477976 +2017-10-25,90.86000,90.97000,90.13000,90.65000,77.54500,-0.33%,2145527 +2017-10-26,90.70000,91.63000,90.34000,91.46000,78.23800,0.89%,2596601 +2017-10-27,91.42000,92.26000,91.41000,92.25000,78.91400,0.86%,2760823 +2017-10-30,91.97000,92.20000,91.50000,91.81000,78.53700,-0.48%,2266810 +2017-10-31,91.73000,92.47000,91.67000,92.27000,78.93100,0.50%,2254935 +2017-11-01,92.37000,93.13000,92.09000,92.91000,79.47800,0.69%,2845053 +2017-11-02,92.84000,93.14000,92.35000,92.71000,79.30700,-0.22%,1930135 +2017-11-03,92.58000,93.16000,92.22000,93.13000,79.66700,0.45%,1746910 +2017-11-06,93.12000,93.12000,92.37000,92.62000,79.23000,-0.55%,1802427 +2017-11-07,92.74000,93.29000,92.59000,93.20000,79.72700,0.63%,1258680 +2017-11-08,92.92000,93.36000,92.77000,93.24000,79.76100,0.04%,1996756 +2017-11-09,93.22000,93.27000,92.19000,92.98000,79.53800,-0.28%,2420815 +2017-11-10,92.81000,92.91000,91.65000,92.24000,78.90500,-0.80%,2312775 +2017-11-13,92.15000,93.38000,91.84000,93.33000,79.83800,1.18%,1961662 +2017-11-14,92.81000,93.31000,92.48000,93.19000,79.71800,-0.15%,1709922 +2017-11-15,93.07000,93.13000,92.42000,92.42000,79.05900,-0.83%,1671373 +2017-11-16,92.60000,93.86000,92.32000,93.58000,80.05200,1.26%,1492209 +2017-11-17,93.12000,93.64000,92.80000,93.30000,79.81200,-0.30%,1458185 +2017-11-20,93.30000,93.81000,93.03000,93.68000,80.13700,0.41%,1281438 +2017-11-21,94.00000,94.22000,93.75000,94.18000,80.56500,0.53%,1577715 +2017-11-22,94.20000,94.24000,93.31000,93.76000,80.20600,-0.45%,1580159 +2017-11-24,94.01000,94.18000,93.61000,94.02000,80.42800,0.28%,896604 +2017-11-27,94.19000,94.28000,93.83000,94.05000,80.45400,0.03%,1387283 +2017-11-28,94.18000,94.66000,93.88000,94.32000,80.68500,0.29%,2614743 +2017-11-29,94.45000,94.46000,93.44000,93.94000,80.36000,-0.40%,1989761 +2017-11-30,94.25000,94.82000,93.84000,94.36000,80.71900,0.45%,2186240 +2017-12-01,94.49000,94.53000,92.82000,93.82000,80.25700,-0.57%,2311138 +2017-12-04,94.21000,94.49000,92.62000,92.82000,79.40100,-1.07%,2686892 +2017-12-05,93.18000,93.23000,92.57000,92.74000,79.33300,-0.09%,2321784 +2017-12-06,92.85000,92.95000,92.16000,92.53000,79.15300,-0.23%,2035982 +2017-12-07,92.53000,93.17000,92.04000,92.68000,79.28200,0.16%,1779319 +2017-12-08,92.93000,93.36000,92.69000,93.18000,79.70900,0.54%,1457353 +2017-12-11,93.08000,93.27000,92.59000,93.21000,79.73500,0.03%,1802908 +2017-12-12,93.32000,93.95000,93.02000,93.72000,80.17100,0.55%,2123126 +2017-12-13,93.80000,94.36000,93.61000,94.15000,80.53900,0.46%,2258948 +2017-12-14,94.38000,94.38000,92.52000,92.85000,79.42700,-1.38%,2839601 +2017-12-15,93.23000,94.34000,93.23000,94.00000,80.41100,1.24%,4394775 +2017-12-18,94.24000,94.84000,94.09000,94.36000,80.71900,0.38%,2909387 +2017-12-19,94.44000,94.74000,94.05000,94.38000,80.73600,0.02%,1857551 +2017-12-20,94.47000,95.16000,94.34000,94.62000,80.94100,0.25%,2945727 +2017-12-21,94.72000,95.01000,93.77000,93.82000,80.25700,-0.85%,2179741 +2017-12-22,93.73000,94.07000,93.41000,93.46000,79.94900,-0.38%,2611145 +2017-12-26,93.32000,93.77000,93.25000,93.32000,79.82900,-0.15%,592785 +2017-12-27,93.17000,93.74000,92.80000,93.56000,80.03400,0.26%,982037 +2017-12-28,93.65000,93.79000,93.08000,93.56000,80.15400,,724909 +2017-12-29,93.92000,94.03000,92.80000,92.82000,79.52000,-0.79%,1837217 +2018-01-02,93.18000,93.49000,92.18000,92.44000,79.19500,-0.41%,3543026 +2018-01-03,92.24000,93.91000,92.22000,93.67000,80.24800,1.33%,2471766 +2018-01-04,94.12000,94.91000,94.02000,94.12000,80.63400,0.48%,1952657 +2018-01-05,94.51000,94.99000,94.34000,94.71000,81.13900,0.63%,1840479 +2018-01-08,94.62000,95.31000,94.29000,95.25000,81.60200,0.57%,1807234 +2018-01-09,96.52000,98.88000,96.52000,98.61000,84.48100,3.53%,4206611 +2018-01-10,98.02000,98.54000,97.22000,98.24000,84.16400,-0.38%,2464579 +2018-01-11,98.49000,98.70000,97.78000,98.59000,84.46400,0.36%,2026097 +2018-01-12,98.64000,99.66000,98.63000,99.39000,85.14900,0.81%,1855378 +2018-01-16,99.88000,100.27000,99.14000,99.47000,85.21700,0.08%,2226820 +2018-01-17,100.05000,100.18000,99.08000,99.59000,85.32000,0.12%,2542440 +2018-01-18,99.54000,100.07000,99.11000,99.74000,85.44900,0.15%,1233203 +2018-01-19,100.20000,100.88000,100.04000,100.56000,86.15100,0.82%,2120486 +2018-01-22,100.48000,100.71000,99.67000,99.97000,85.64600,-0.59%,2072293 +2018-01-23,100.17000,100.37000,99.69000,99.95000,85.62900,-0.02%,2360232 +2018-01-24,100.30000,101.70000,100.08000,101.38000,86.85400,1.43%,2206418 +2018-01-25,101.75000,103.01000,101.43000,102.70000,87.98500,1.30%,2133055 +2018-01-26,102.98000,103.82000,102.78000,103.80000,88.92700,1.07%,2375573 +2018-01-29,103.61000,104.22000,103.30000,103.69000,88.83300,-0.11%,2524374 +2018-01-30,102.64000,104.82000,101.13000,101.60000,87.04200,-2.02%,3866486 +2018-01-31,101.91000,102.57000,100.85000,101.28000,86.76800,-0.31%,3257002 +2018-02-01,100.92000,102.19000,100.50000,101.86000,87.26500,0.57%,2287545 +2018-02-02,101.27000,102.53000,101.27000,102.18000,87.53900,0.31%,4545418 +2018-02-05,101.45000,101.85000,96.29000,96.70000,82.84400,-5.36%,4707249 +2018-02-06,95.30000,98.58000,94.75000,97.05000,83.14400,0.36%,6617660 +2018-02-07,96.38000,96.97000,94.75000,95.25000,81.60200,-1.85%,5326275 +2018-02-08,95.40000,95.55000,92.14000,92.16000,78.95500,-3.24%,3426827 +2018-02-09,93.30000,95.28000,91.84000,94.46000,80.92500,2.50%,3684046 +2018-02-12,95.13000,95.89000,94.60000,95.41000,81.73900,1.01%,2234628 +2018-02-13,94.73000,95.45000,94.04000,94.98000,81.37100,-0.45%,1994248 +2018-02-14,94.39000,96.17000,94.12000,96.10000,82.33000,1.18%,1500671 +2018-02-15,96.99000,97.78000,96.38000,97.47000,83.50400,1.43%,1883192 +2018-02-16,97.34000,98.42000,96.82000,97.54000,83.56400,0.07%,1855195 +2018-02-20,97.15000,97.74000,96.58000,96.85000,82.97300,-0.71%,2088084 +2018-02-21,96.69000,98.90000,96.63000,97.35000,83.40100,0.52%,2158046 +2018-02-22,97.88000,98.44000,97.06000,97.36000,83.41000,0.01%,1850957 +2018-02-23,97.71000,99.39000,97.64000,99.33000,85.09700,2.02%,1600101 +2018-02-26,99.52000,101.49000,99.25000,100.83000,86.38300,1.51%,3589206 +2018-02-27,100.84000,101.80000,99.54000,99.57000,85.30300,-1.25%,2524021 +2018-02-28,99.80000,100.20000,97.76000,97.78000,83.77000,-1.80%,2033922 +2018-03-01,97.75000,98.00000,95.15000,95.99000,82.23600,-1.83%,2299886 +2018-03-02,95.52000,96.42000,94.91000,96.22000,82.43300,0.24%,2318770 +2018-03-05,95.64000,97.99000,95.39000,97.58000,83.59800,1.41%,1701657 +2018-03-06,97.73000,97.77000,96.89000,97.75000,83.74400,0.17%,1525899 +2018-03-07,97.24000,101.23000,96.95000,100.82000,86.37400,3.14%,3872602 +2018-03-08,101.04000,101.66000,100.66000,101.61000,87.05100,0.78%,2395843 +2018-03-09,102.13000,104.07000,101.67000,103.74000,88.87600,2.10%,3448059 +2018-03-12,103.92000,104.29000,102.86000,103.40000,88.58400,-0.33%,2292182 +2018-03-13,103.89000,104.29000,102.57000,102.80000,88.07000,-0.58%,2026832 +2018-03-14,102.98000,103.48000,101.85000,102.18000,87.53900,-0.60%,1512933 +2018-03-15,102.38000,102.66000,101.97000,102.22000,87.57300,0.04%,1286716 +2018-03-16,102.51000,102.67000,101.89000,101.93000,87.32500,-0.28%,2384539 +2018-03-19,101.79000,101.85000,99.55000,100.31000,85.93700,-1.59%,2067302 +2018-03-20,100.31000,100.86000,100.01000,100.56000,86.15100,0.25%,2307447 +2018-03-21,100.86000,100.99000,99.80000,99.81000,85.50900,-0.75%,1928498 +2018-03-22,99.08000,99.87000,97.22000,97.49000,83.52100,-2.32%,1834034 +2018-03-23,97.91000,98.41000,95.71000,95.94000,82.19300,-1.59%,2389114 +2018-03-26,97.15000,98.35000,96.47000,98.16000,84.09500,2.31%,3169868 +2018-03-27,98.70000,98.99000,96.69000,97.25000,83.31600,-0.93%,2027985 +2018-03-28,97.49000,97.97000,96.35000,96.52000,82.82700,-0.75%,2347561 +2018-03-29,96.89000,98.53000,96.66000,97.91000,84.02000,1.44%,2275774 +2018-04-02,97.62000,97.81000,95.02000,96.10000,82.46700,-1.85%,2601255 +2018-04-03,96.75000,98.35000,96.48000,98.23000,84.29500,2.22%,2172052 +2018-04-04,96.85000,99.26000,96.16000,99.06000,85.00700,0.84%,2183069 +2018-04-05,99.56000,99.74000,98.79000,99.22000,85.14400,0.16%,1624484 +2018-04-06,98.53000,99.02000,95.77000,96.66000,82.94700,-2.58%,1804079 +2018-04-09,97.36000,98.95000,96.72000,97.60000,83.75400,0.97%,2019602 +2018-04-10,98.81000,100.54000,98.81000,99.52000,85.40200,1.97%,2325495 +2018-04-11,98.80000,99.14000,98.03000,98.42000,84.45800,-1.11%,1764863 +2018-04-12,99.14000,99.68000,98.96000,99.00000,84.95500,0.59%,1485433 +2018-04-13,99.59000,99.76000,98.72000,99.24000,85.16100,0.24%,1344123 +2018-04-16,100.14000,100.93000,100.01000,100.42000,86.17400,1.19%,1458332 +2018-04-17,101.00000,101.96000,100.37000,101.69000,87.26400,1.26%,2563346 +2018-04-18,102.03000,102.65000,101.64000,102.40000,87.87300,0.70%,2100845 +2018-04-19,103.00000,103.98000,100.43000,101.50000,87.10100,-0.88%,3388895 +2018-04-20,101.37000,102.22000,100.36000,101.34000,86.96300,-0.16%,3660098 +2018-04-23,101.70000,101.99000,100.85000,101.20000,86.84300,-0.14%,2184631 +2018-04-24,101.22000,101.64000,99.21000,100.10000,85.89900,-1.09%,2550991 +2018-04-25,100.07000,101.16000,98.60000,100.49000,86.23400,0.39%,3112933 +2018-04-26,100.72000,102.41000,100.49000,101.78000,87.34100,1.28%,1952226 +2018-04-27,102.00000,102.13000,101.28000,101.64000,87.22100,-0.14%,1497715 +2018-04-30,101.70000,101.82000,100.22000,100.32000,86.08800,-1.30%,2229809 +2018-05-01,100.35000,100.97000,99.99000,100.89000,86.57700,0.57%,2347550 +2018-05-02,100.57000,100.85000,99.26000,99.56000,85.43600,-1.32%,1966383 +2018-05-03,99.14000,99.43000,97.74000,99.00000,84.95500,-0.56%,3142010 +2018-05-04,98.68000,100.48000,97.87000,100.20000,85.98500,1.21%,2717294 +2018-05-07,100.41000,101.37000,99.43000,99.58000,85.45300,-0.62%,2636083 +2018-05-08,99.50000,99.65000,98.90000,99.18000,85.11000,-0.40%,2512458 +2018-05-09,99.22000,100.15000,98.78000,99.54000,85.41900,0.36%,2053859 +2018-05-10,100.00000,101.44000,99.74000,101.17000,86.81800,1.64%,1462562 +2018-05-11,101.14000,102.39000,100.93000,101.81000,87.36700,0.63%,2111598 +2018-05-14,101.94000,103.14000,101.84000,102.67000,88.10500,0.84%,2567922 +2018-05-15,101.45000,101.84000,99.86000,100.24000,86.01900,-2.37%,2604866 +2018-05-16,100.22000,101.20000,100.09000,100.70000,86.41400,0.46%,1390758 +2018-05-17,100.70000,101.26000,100.38000,100.78000,86.48300,0.08%,1442935 +2018-05-18,100.65000,101.51000,100.35000,101.25000,86.88600,0.47%,1753984 +2018-05-21,101.72000,102.86000,101.63000,102.24000,87.73600,0.98%,2165596 +2018-05-22,102.33000,102.48000,101.30000,101.41000,87.02300,-0.81%,1367040 +2018-05-23,101.16000,102.35000,101.12000,102.32000,87.80400,0.90%,2057831 +2018-05-24,102.44000,103.13000,101.88000,102.29000,87.77900,-0.03%,1310092 +2018-05-25,102.35000,103.02000,101.84000,102.13000,87.64100,-0.16%,1223408 +2018-05-29,101.12000,101.44000,99.62000,100.55000,86.28500,-1.55%,2875532 +2018-05-30,101.03000,101.68000,100.79000,101.25000,86.88600,0.70%,1494845 +2018-05-31,101.31000,101.31000,99.26000,99.28000,85.19600,-1.95%,2575818 +2018-06-01,100.10000,100.92000,99.80000,100.59000,86.32000,1.32%,2200593 +2018-06-04,100.99000,102.27000,100.84000,101.87000,87.41800,1.27%,2218048 +2018-06-05,102.02000,102.70000,101.65000,102.09000,87.60700,0.22%,1962696 +2018-06-06,102.20000,102.88000,101.69000,102.80000,88.21600,0.70%,2751377 +2018-06-07,103.03000,103.32000,102.12000,102.50000,87.95900,-0.29%,2229514 +2018-06-08,102.76000,103.20000,102.49000,103.00000,88.38800,0.49%,1890722 +2018-06-11,103.03000,104.00000,102.88000,103.24000,88.59400,0.23%,2062225 +2018-06-12,103.44000,104.13000,102.93000,103.16000,88.52500,-0.08%,2768012 +2018-06-13,103.23000,103.58000,102.54000,102.62000,88.06200,-0.52%,2068158 +2018-06-14,103.00000,103.41000,102.31000,102.64000,88.07900,0.02%,2631750 +2018-06-15,102.05000,103.07000,100.63000,102.31000,87.79600,-0.32%,4509475 +2018-06-18,101.57000,101.85000,100.70000,101.27000,86.90300,-1.02%,1645322 +2018-06-19,100.44000,100.81000,99.61000,100.03000,85.83900,-1.22%,2738274 +2018-06-20,100.27000,100.62000,98.92000,99.14000,85.07500,-0.89%,2386770 +2018-06-21,99.20000,99.43000,97.68000,97.91000,84.02000,-1.24%,2809305 +2018-06-22,98.76000,99.95000,98.23000,99.30000,85.21300,1.42%,2923973 +2018-06-25,99.08000,99.08000,98.03000,98.86000,84.83500,-0.44%,2856219 +2018-06-26,99.09000,99.55000,98.60000,99.12000,85.05800,0.26%,2336909 +2018-06-27,99.51000,100.80000,98.15000,98.15000,84.22600,-0.98%,2745486 +2018-06-28,97.97000,98.94000,97.09000,98.62000,84.76700,0.48%,2013759 +2018-06-29,98.83000,99.65000,98.64000,98.68000,84.81800,0.06%,2351976 +2018-07-02,98.18000,98.26000,97.40000,98.13000,84.34500,-0.56%,2158822 +2018-07-03,98.66000,99.33000,98.21000,98.47000,84.63800,0.35%,1244026 +2018-07-05,99.08000,99.45000,98.24500,98.86000,84.97300,0.40%,2482961 +2018-07-06,99.00000,99.49000,98.87000,99.33000,85.37700,0.48%,1906549 +2018-07-09,99.60000,99.92000,99.04000,99.50000,85.52300,0.17%,3205747 +2018-07-10,99.70000,100.48000,99.49000,100.16000,86.09000,0.66%,1761488 +2018-07-11,99.33000,99.61000,98.50000,98.57000,84.72400,-1.59%,1833961 +2018-07-12,99.32000,100.28000,99.09000,99.62000,85.62600,1.07%,2356351 +2018-07-13,99.87000,100.08000,98.49000,99.20000,85.26500,-0.42%,2104198 +2018-07-16,99.08000,99.42000,98.03000,98.17000,84.38000,-1.04%,1953907 +2018-07-17,98.21000,99.85000,97.91000,99.58000,85.59200,1.44%,4108910 +2018-07-18,99.65000,99.90000,98.50000,98.78000,84.90400,-0.80%,3188999 +2018-07-19,106.00000,106.08000,102.71000,103.20000,88.70300,4.47%,5937130 +2018-07-20,102.57000,103.00000,101.12000,101.29000,87.06100,-1.85%,3924143 +2018-07-23,101.40000,103.43000,101.01000,103.14000,88.65200,1.83%,3493972 +2018-07-24,103.99000,104.21000,102.88000,103.55000,89.00400,0.40%,3320386 +2018-07-25,103.54000,104.01000,102.83000,103.54000,88.99500,-0.01%,3150622 +2018-07-26,103.87000,104.42000,103.38000,103.79000,89.21000,0.24%,2470159 +2018-07-27,103.86000,104.04000,102.66000,102.75000,88.31600,-1.00%,2401924 +2018-07-30,102.75000,103.01000,101.60000,101.81000,87.50800,-0.91%,1744868 +2018-07-31,102.32000,103.11000,101.80000,102.58000,88.17000,0.76%,3611055 +2018-08-01,102.60000,102.98000,101.83000,102.00000,87.67200,-0.57%,2150914 +2018-08-02,101.70000,101.85000,100.73000,101.45000,87.19900,-0.54%,2414830 +2018-08-03,101.46000,101.60000,100.88000,101.37000,87.13000,-0.08%,2224209 +2018-08-06,101.04000,102.45000,100.95000,102.31000,87.93800,0.93%,2503192 +2018-08-07,102.46000,102.61000,101.95000,102.26000,87.89500,-0.05%,2162860 +2018-08-08,102.14000,102.29000,101.59000,101.95000,87.62900,-0.30%,1376643 +2018-08-09,102.17000,102.19000,101.63000,101.71000,87.42300,-0.24%,1279691 +2018-08-10,101.41000,101.41000,99.84000,100.33000,86.23600,-1.36%,1763721 +2018-08-13,100.23000,100.74000,99.05000,99.86000,85.83200,-0.47%,2216419 +2018-08-14,99.96000,101.09000,99.85000,100.79000,86.63200,0.93%,1854479 +2018-08-15,100.20000,100.48000,99.51000,100.09000,86.03000,-0.69%,1777654 +2018-08-16,100.52000,101.18000,100.12000,100.48000,86.36500,0.39%,1579722 +2018-08-17,100.61000,101.14000,100.40000,100.71000,86.56300,0.23%,3012842 +2018-08-20,100.79000,101.10000,100.52000,100.58000,86.45100,-0.13%,1214822 +2018-08-21,101.09000,101.35000,100.45000,100.61000,86.47700,0.03%,1907910 +2018-08-22,100.54000,100.87000,99.85000,100.69000,86.54600,0.08%,1278150 +2018-08-23,100.77000,100.81000,99.70000,99.75000,85.73800,-0.93%,1630788 +2018-08-24,99.94000,100.41000,99.81000,100.15000,86.08200,0.40%,3335238 +2018-08-27,100.54000,102.75000,100.54000,102.46000,88.06700,2.31%,2560201 +2018-08-28,102.70000,102.93000,102.30000,102.70000,88.27300,0.23%,1609595 +2018-08-29,102.81000,103.82000,102.50000,103.66000,89.09900,0.93%,1992370 +2018-08-30,102.96000,103.54000,102.63000,103.01000,88.54000,-0.63%,2002635 +2018-08-31,102.94000,103.68000,102.69000,103.54000,88.99500,0.51%,2903600 +2018-09-04,103.66000,103.99000,102.75000,103.55000,89.00400,0.01%,2241010 +2018-09-05,103.40000,104.02000,102.81000,104.01000,89.39900,0.44%,1909454 +2018-09-06,104.01000,104.84000,103.89000,104.60000,89.90700,0.57%,1809638 +2018-09-07,104.49000,104.88000,104.26000,104.66000,89.95800,0.06%,1506137 +2018-09-10,105.02000,105.65000,104.85000,105.13000,90.36200,0.45%,2076253 +2018-09-11,105.17000,105.44500,104.34000,105.25000,90.46500,0.11%,1693195 +2018-09-12,105.55000,105.87000,105.24000,105.79000,90.92900,0.51%,2656755 +2018-09-13,105.93000,107.54000,105.90000,107.42000,92.33000,1.54%,2228165 +2018-09-14,107.43000,107.77000,106.71000,106.87000,91.85800,-0.51%,1364110 +2018-09-17,106.65000,106.65000,105.66000,105.97000,91.08400,-0.84%,2074918 +2018-09-18,106.24000,106.82000,105.96000,106.76000,91.76300,0.75%,1857210 +2018-09-19,107.00000,108.00000,106.78000,107.51000,92.40800,0.70%,2057454 +2018-09-20,108.23000,108.23000,107.42000,107.97000,92.80300,0.43%,1797043 +2018-09-21,108.09000,108.59000,108.02000,108.08000,92.89800,0.10%,4410951 +2018-09-24,108.16000,108.34000,107.33000,107.83000,92.68300,-0.23%,1959459 +2018-09-25,107.95000,108.21000,107.62000,108.02000,92.84600,0.18%,1963402 +2018-09-26,108.17000,109.32000,108.00000,108.90000,93.60200,0.81%,2003576 +2018-09-27,108.85000,109.23000,107.94000,108.18000,93.12100,-0.66%,2058921 +2018-09-28,108.18000,108.84000,108.09000,108.66000,93.53400,0.44%,1952517 +2018-10-01,109.18000,109.93000,108.98000,109.29000,94.07700,0.58%,2003353 +2018-10-02,109.34000,109.41000,108.79000,108.96000,93.79300,-0.30%,1729265 +2018-10-03,109.55000,110.13000,108.38000,108.53000,93.42200,-0.39%,2399654 +2018-10-04,108.16000,108.27000,106.61000,107.00000,92.10500,-1.41%,1874488 +2018-10-05,107.20000,107.61000,105.87000,106.98000,92.08800,-0.02%,1919212 +2018-10-08,106.84000,107.05000,104.53000,105.61000,90.90900,-1.28%,2100882 +2018-10-09,105.80000,107.12000,105.47000,106.73000,91.87300,1.06%,3048553 +2018-10-10,106.50000,106.59000,103.76000,103.84000,89.38500,-2.71%,3385957 +2018-10-11,103.56000,104.00000,100.50000,101.27000,87.17300,-2.47%,3516989 +2018-10-12,102.85000,103.79000,101.80000,103.38000,88.98900,2.08%,2901353 +2018-10-15,102.90000,103.04000,101.84000,101.99000,87.79300,-1.34%,2239738 +2018-10-16,102.95000,105.13000,102.59000,105.05000,90.42700,3.00%,2347594 +2018-10-17,104.63000,105.51000,103.84000,104.96000,90.34900,-0.09%,3521506 +2018-10-18,106.00000,106.10000,100.50000,101.24000,87.14700,-3.54%,5531383 +2018-10-19,101.20000,102.00000,99.80000,100.39000,86.41600,-0.84%,4259964 +2018-10-22,100.47000,100.85000,97.67000,98.56000,84.84000,-1.82%,3649013 +2018-10-23,97.36000,97.97000,95.63000,97.42000,83.85900,-1.16%,3383815 +2018-10-24,97.74000,98.65000,95.67000,95.81000,82.47300,-1.65%,3315801 +2018-10-25,96.54000,99.17000,96.00000,98.29000,84.60800,2.59%,3465688 +2018-10-26,97.01000,98.09000,95.93000,97.14000,83.61800,-1.17%,2730650 +2018-10-29,98.32000,98.84000,95.44000,96.85000,83.36800,-0.30%,3196071 +2018-10-30,97.14000,98.38000,96.48000,97.72000,84.11700,0.90%,3178496 +2018-10-31,98.63000,100.44000,98.08000,99.40000,85.56300,1.72%,2865235 +2018-11-01,99.39000,100.77000,98.75000,100.52000,86.52700,1.13%,2269916 +2018-11-02,101.29000,101.73000,99.98000,101.25000,87.15600,0.73%,2601814 +2018-11-05,101.55000,102.02000,101.03000,101.76000,87.59500,0.50%,2067630 +2018-11-06,101.61000,102.23000,100.52000,101.22000,87.13000,-0.53%,2461598 +2018-11-07,102.03000,104.17000,101.85000,104.07000,89.58300,2.82%,2059856 +2018-11-08,104.02000,105.02000,103.95000,104.75000,90.16900,0.65%,1619427 +2018-11-09,104.41000,104.62000,103.25000,104.39000,89.85900,-0.34%,2609901 +2018-11-12,104.14000,104.36000,101.16000,101.55000,87.41400,-2.72%,2338343 +2018-11-13,101.89000,102.85000,100.30000,100.49000,86.50200,-1.04%,1986358 +2018-11-14,101.36000,101.95000,100.06000,100.74000,86.71700,0.25%,1889029 +2018-11-15,100.08000,101.67000,98.71000,101.65000,87.50000,0.90%,2265150 +2018-11-16,101.25000,103.59000,101.21000,103.20000,88.83400,1.52%,2767668 +2018-11-19,103.26000,103.41000,100.63000,101.30000,87.19900,-1.84%,2861320 +2018-11-20,100.86000,102.73000,100.58000,101.97000,87.77600,0.66%,2773675 +2018-11-21,102.26000,103.77000,101.92000,102.94000,88.61100,0.95%,2126628 +2018-11-23,101.90000,103.00000,101.90000,102.41000,88.15400,-0.51%,920086 +2018-11-26,103.10000,103.45000,102.55000,103.28000,88.90300,0.85%,2023426 +2018-11-27,102.95000,104.02000,102.44000,104.00000,89.52300,0.70%,1876929 +2018-11-28,104.46000,107.09000,104.28000,106.97000,92.08000,2.86%,2180030 +2018-11-29,106.37000,108.76000,106.15000,107.94000,92.91500,0.91%,2300400 +2018-11-30,108.11000,109.67000,108.00000,109.54000,94.29200,1.48%,3278593 +2018-12-03,110.50000,110.86000,108.33000,108.64000,93.51700,-0.82%,4518287 +2018-12-04,108.70000,108.90000,106.01000,106.30000,91.50300,-2.15%,4189984 +2018-12-06,104.81000,105.53000,102.41000,104.86000,90.26300,-1.35%,3584267 +2018-12-07,104.66000,105.47000,101.38000,101.87000,87.69000,-2.85%,2443067 +2018-12-10,101.69000,102.09000,99.53000,101.72000,87.56000,-0.15%,3088779 +2018-12-11,102.97000,103.55000,100.60000,101.32000,87.21600,-0.39%,1998936 +2018-12-12,102.55000,104.06000,101.96000,102.03000,87.82700,0.70%,2715134 +2018-12-13,102.67000,104.00000,101.84000,102.50000,88.23200,0.46%,2388432 +2018-12-14,101.31000,101.84000,99.14000,100.40000,86.42400,-2.05%,2569745 +2018-12-17,99.97000,101.45000,99.24000,100.37000,86.39800,-0.03%,4481791 +2018-12-18,100.88000,101.28000,99.48000,100.72000,86.70000,0.35%,3535274 +2018-12-19,100.88000,103.11000,99.41000,100.65000,86.63900,-0.07%,4260079 +2018-12-20,99.83000,100.37000,97.60000,98.36000,84.66800,-2.28%,5365146 +2018-12-21,98.47000,100.73000,97.92000,98.48000,84.77100,0.12%,6292613 +2018-12-24,98.00000,98.27000,94.59000,94.85000,81.64700,-3.69%,3099166 +2018-12-26,95.19000,100.00000,95.00000,99.96000,86.04500,5.39%,2741837 +2018-12-27,98.54000,101.50000,97.90000,101.50000,87.50900,1.54%,2639267 +2018-12-28,102.36000,103.05000,101.37000,101.83000,87.79300,0.33%,2506934 +2018-12-31,102.15000,103.64000,102.15000,103.12000,88.90500,1.27%,1980341 +2019-01-02,101.66000,102.17000,99.97000,100.50000,86.64700,-2.54%,2397055 +2019-01-03,99.97000,101.49000,96.44000,97.62000,84.16400,-2.87%,3219146 +2019-01-04,98.60000,101.37000,98.60000,100.45000,86.60300,2.90%,2556696 +2019-01-07,100.73000,101.65000,100.30000,100.86000,86.95700,0.41%,2356240 +2019-01-08,101.73000,103.48000,101.46000,103.43000,89.17300,2.55%,3649173 +2019-01-09,104.08000,105.32000,103.73000,104.36000,89.97500,0.90%,3015569 +2019-01-10,104.04000,105.43000,103.21000,105.36000,90.83700,0.96%,1675366 +2019-01-11,104.58000,105.29000,104.20000,105.26000,90.75000,-0.09%,1547658 +2019-01-14,104.36000,104.98000,103.98000,104.09000,89.74200,-1.11%,1563359 +2019-01-15,104.26000,105.48000,104.04000,105.04000,90.56100,0.91%,2071091 +2019-01-16,105.29000,105.75000,104.16000,104.49000,90.08700,-0.52%,2804499 +2019-01-17,104.49000,105.92000,104.45000,105.57000,91.01800,1.03%,3092080 +2019-01-18,106.41000,107.69000,106.03000,107.45000,92.63900,1.78%,3153024 +2019-01-22,106.83000,106.89800,105.32000,106.41000,91.74200,-0.97%,2683326 +2019-01-23,106.23000,106.97000,104.95000,106.13000,91.50100,-0.26%,1899653 +2019-01-24,106.10000,106.50000,105.22000,106.05000,91.43200,-0.08%,1660823 +2019-01-25,106.78000,107.65000,105.94000,106.33000,91.67300,0.26%,2800475 +2019-01-28,105.54000,106.04000,104.96000,106.03000,91.41400,-0.28%,2100467 +2019-01-29,106.19000,107.80000,104.50000,105.27000,90.75900,-0.72%,3633184 +2019-01-30,106.05000,109.48000,105.59000,109.01000,93.98400,3.55%,3522885 +2019-01-31,108.64000,111.10000,108.08000,110.92000,95.63000,1.75%,2888439 +2019-02-01,110.93000,111.00000,108.98000,109.30000,94.23400,-1.46%,2588149 +2019-02-04,109.20000,109.59000,108.53000,109.59000,94.48400,0.27%,1930562 +2019-02-05,110.00000,110.69000,109.03000,109.51000,94.41500,-0.07%,2569949 +2019-02-06,109.28000,109.93000,109.06000,109.66000,94.54400,0.14%,1597704 +2019-02-07,108.87000,109.70000,107.83000,108.59000,93.62100,-0.98%,1706445 +2019-02-08,107.92000,109.36000,107.56000,109.25000,94.19000,0.61%,1259450 +2019-02-11,109.56000,109.93000,109.08000,109.68000,94.56100,0.39%,1649073 +2019-02-12,110.50000,111.50000,109.97000,111.37000,96.01800,1.54%,1773348 +2019-02-13,111.65000,111.79000,110.60000,111.22000,95.88900,-0.13%,1962006 +2019-02-14,110.97000,111.09000,110.29000,110.36000,95.14700,-0.77%,2248017 +2019-02-15,111.36000,111.59000,110.63000,111.24000,95.90600,0.80%,4048863 +2019-02-19,111.35000,111.82000,110.90000,111.32000,95.97500,0.07%,2366048 +2019-02-20,111.01000,112.23000,110.66000,112.20000,96.73400,0.79%,1703552 +2019-02-21,111.83000,112.47000,111.30000,112.43000,96.93200,0.20%,1821677 +2019-02-22,112.55000,113.63000,112.36500,113.48000,97.83700,0.93%,1855759 +2019-02-25,123.94000,124.10000,121.33000,123.15000,106.17400,8.52%,8804779 +2019-02-26,122.43000,123.41000,121.31000,123.21000,106.22600,0.05%,6666047 +2019-02-27,125.38000,127.53000,125.03000,126.39000,108.96800,2.58%,15512332 +2019-02-28,126.11000,127.84000,125.80000,127.02000,109.51100,0.50%,6231298 +2019-03-01,127.55000,128.21000,126.43000,127.77000,110.15800,0.59%,3628236 +2019-03-04,127.79000,128.39000,124.85000,125.89000,108.53700,-1.47%,4505786 +2019-03-05,125.42000,126.61000,125.04000,125.35000,108.07100,-0.43%,3358387 +2019-03-06,125.01000,125.27000,123.77000,124.64000,107.45900,-0.57%,3794162 +2019-03-07,124.44000,125.00000,123.64000,124.46000,107.30400,-0.14%,2840255 +2019-03-08,123.74000,125.15000,123.50000,125.04000,107.80400,0.47%,2369099 +2019-03-11,125.32000,126.81000,125.02000,126.33000,108.91600,1.03%,3282288 +2019-03-12,126.59000,127.80000,126.41000,127.44000,109.87300,0.88%,2484958 +2019-03-13,127.75000,128.95000,127.60000,128.13000,110.46800,0.54%,2156345 +2019-03-14,128.00000,128.26000,127.54000,128.11000,110.45100,-0.02%,2280589 +2019-03-15,128.13000,129.42000,128.03000,128.69000,110.95100,0.45%,5489373 +2019-03-18,128.81000,129.19000,127.34000,128.07000,110.41600,-0.48%,2853106 +2019-03-19,128.53000,129.94000,128.39000,129.86000,111.95900,1.40%,3165156 +2019-03-20,129.35000,130.18000,129.07000,129.74000,111.85600,-0.09%,3179986 +2019-03-21,128.79000,132.43000,128.79000,132.29000,114.05500,1.97%,3006233 +2019-03-22,131.53000,132.60000,129.66000,129.69000,111.81300,-1.97%,2943097 +2019-03-25,129.37000,130.22000,128.85000,129.46000,111.61500,-0.18%,1750262 +2019-03-26,130.69000,132.05000,130.42000,131.08000,113.01100,1.25%,1902359 +2019-03-27,130.85000,131.16000,128.83000,129.74000,111.85600,-1.02%,2945333 +2019-03-28,130.00000,130.22000,129.02000,129.84000,112.08900,0.08%,1458140 +2019-03-29,130.44000,132.17000,130.07000,132.02000,113.97100,1.68%,3211161 +2019-04-01,133.15000,134.50000,131.31000,131.82000,113.79800,-0.15%,2384440 +2019-04-02,132.00000,132.02000,131.42000,131.62000,113.62500,-0.15%,2069099 +2019-04-03,132.07000,132.07000,130.85000,130.97000,113.06400,-0.49%,2349105 +2019-04-04,131.26000,131.63000,130.19000,130.47000,112.63300,-0.38%,2266408 +2019-04-05,130.82000,131.77000,130.43000,131.59000,113.60000,0.86%,2702981 +2019-04-08,131.65000,132.04000,130.28000,131.95000,113.91000,0.27%,2123793 +2019-04-09,131.23000,132.53000,131.03000,131.83000,113.80700,-0.09%,2063425 +2019-04-10,131.94000,132.45000,131.35000,131.50000,113.52200,-0.25%,1634167 +2019-04-11,131.76000,131.89000,130.85000,131.43000,113.46100,-0.05%,1451943 +2019-04-12,131.65000,132.52000,131.02000,131.63000,113.63400,0.15%,2187534 +2019-04-15,131.61000,131.93000,129.68000,130.50000,112.65900,-0.86%,2447675 +2019-04-16,131.42000,131.69800,127.82000,128.18000,110.65600,-1.78%,3125756 +2019-04-17,129.11000,129.79000,124.01000,124.88000,107.80700,-2.57%,5906323 +2019-04-18,128.24000,129.71000,125.29000,126.77000,109.43900,1.51%,5793755 +2019-04-22,125.53000,127.57000,125.00000,126.87000,109.52500,0.08%,2732297 +2019-04-23,125.49000,128.66000,124.85000,127.78000,110.31000,0.72%,3482180 +2019-04-24,127.76000,129.88000,127.28000,129.30000,111.62300,1.19%,2606964 +2019-04-25,128.76000,130.77000,128.14000,130.39000,112.56400,0.84%,2165442 +2019-04-26,130.96000,131.41000,129.78500,130.93000,113.03000,0.41%,1705870 +2019-04-29,130.99000,131.94000,130.14000,131.32000,113.36600,0.30%,2343443 +2019-04-30,131.71000,132.75000,130.73000,132.44000,114.33300,0.85%,2565053 +2019-05-01,132.66000,132.68000,131.11000,131.56000,113.57400,-0.66%,1811800 +2019-05-02,131.74000,133.56000,131.22000,133.51000,115.25700,1.48%,1702546 +2019-05-03,133.99000,134.67000,133.22000,134.58000,116.18100,0.80%,2315061 +2019-05-06,132.16000,134.06000,132.11000,133.79000,115.49900,-0.59%,2746013 +2019-05-07,133.09000,133.09000,129.72000,130.73000,112.85700,-2.29%,2261592 +2019-05-08,130.84000,132.97000,130.38000,131.72000,113.71200,0.76%,2371199 +2019-05-09,130.32000,131.43000,129.83000,131.34000,113.38400,-0.29%,2184920 +2019-05-10,130.96000,132.27000,128.92000,131.68000,113.67700,0.26%,1587625 +2019-05-13,129.44000,130.28000,128.31000,129.46000,111.76100,-1.69%,2323675 +2019-05-14,129.88000,131.84000,129.75000,130.75000,112.87400,1.00%,1759497 +2019-05-15,129.72000,131.54000,128.98000,131.05000,113.13300,0.23%,1649274 +2019-05-16,131.74000,133.14000,131.36000,132.27000,114.18700,0.93%,2303714 +2019-05-17,130.86000,132.89000,130.86000,131.10000,113.17700,-0.88%,2729460 +2019-05-20,130.18000,130.94000,129.39000,130.32000,112.50300,-0.59%,2548417 +2019-05-21,131.30000,132.10000,130.20000,130.21000,112.40800,-0.08%,2871397 +2019-05-22,130.37000,132.13000,130.09000,131.74000,113.72900,1.18%,1923765 +2019-05-23,130.75000,131.72000,130.22000,131.63000,113.63400,-0.08%,1664561 +2019-05-24,132.64000,133.24000,131.80000,132.04000,113.98800,0.31%,1789555 +2019-05-28,132.64000,134.11000,129.89000,130.13000,112.33900,-1.45%,3548163 +2019-05-29,129.94000,130.58000,129.16000,130.28000,112.46900,0.12%,1803413 +2019-05-30,130.26000,132.58000,130.12000,132.44000,114.33300,1.66%,1991463 +2019-05-31,131.60000,132.83000,130.75000,132.01000,113.96200,-0.32%,1991874 +2019-06-03,132.20000,133.82000,131.21000,131.92000,113.88400,-0.07%,2306716 +2019-06-04,133.71000,133.71000,131.85000,132.45000,114.34200,0.40%,3339969 +2019-06-05,133.69000,134.82000,132.73000,134.20000,115.85300,1.32%,3029726 +2019-06-06,134.26000,135.80000,133.87000,134.92000,116.47400,0.54%,2141960 +2019-06-07,135.78000,137.85000,135.23000,137.52000,118.71900,1.93%,2381496 +2019-06-10,138.19000,138.99000,137.02000,137.97000,119.10700,0.33%,1755638 +2019-06-11,138.72000,139.48000,136.20000,137.91000,119.05600,-0.04%,1747240 +2019-06-12,137.98000,138.99000,137.86000,138.77000,119.79800,0.62%,1825437 +2019-06-13,139.10000,139.46000,138.37000,139.42000,120.35900,0.47%,1527493 +2019-06-14,139.42000,140.25000,139.09000,139.63000,120.54000,0.15%,2297201 +2019-06-17,139.99000,140.23000,138.65000,139.35000,120.29900,-0.20%,2199785 +2019-06-18,140.46000,141.54000,139.62000,141.01000,121.73200,1.19%,1830116 +2019-06-19,140.75000,143.18000,140.75000,142.54000,123.05300,1.09%,1923144 +2019-06-20,143.93000,144.57000,142.63000,143.65000,124.01100,0.78%,2053704 +2019-06-21,143.30000,144.08000,142.57000,143.73000,124.08000,0.06%,3016134 +2019-06-24,143.63000,144.09000,142.12000,142.15000,122.71600,-1.10%,2170594 +2019-06-25,142.43000,143.59000,141.81000,142.20000,122.75900,0.04%,2333817 +2019-06-26,142.01000,142.49000,139.83000,140.91000,121.64500,-0.91%,2317379 +2019-06-27,141.76000,142.10000,140.61000,141.98000,122.71600,0.76%,1616070 +2019-06-28,141.98000,143.11000,140.73000,142.92000,123.52800,0.66%,3777817 +2019-07-01,144.04000,144.88000,143.36000,144.00000,124.46200,0.76%,1519425 +2019-07-02,144.41000,144.51000,143.00000,144.14000,124.58300,0.10%,1770896 +2019-07-03,144.54000,145.34000,144.19000,145.31000,125.59400,0.81%,1453374 +2019-07-05,144.57000,145.50000,143.11000,144.45000,124.85100,-0.59%,1124728 +2019-07-08,143.97000,144.00000,142.65000,143.62000,124.13300,-0.57%,1954994 +2019-07-09,143.08000,143.31000,142.10000,142.29000,122.98400,-0.93%,2502017 +2019-07-10,142.73000,143.62000,142.56000,142.60000,123.25200,0.22%,2352335 +2019-07-11,143.19000,143.23000,141.96000,142.71000,123.34700,0.08%,2320107 +2019-07-12,142.40000,142.64000,139.51000,140.03000,121.03000,-1.88%,4283819 +2019-07-15,140.38000,141.36000,139.53000,141.11000,121.96400,0.77%,2434173 +2019-07-16,141.45000,141.73000,139.70000,139.83000,120.85800,-0.91%,2178579 +2019-07-17,140.39000,141.32000,139.43000,139.65000,120.70200,-0.13%,2755316 +2019-07-18,141.45000,144.00000,140.87000,143.00000,123.59700,2.40%,4990084 +2019-07-19,143.50000,143.70000,141.43000,141.61000,122.39600,-0.97%,3822195 +2019-07-22,142.00000,142.32000,141.03000,141.62000,122.40500,0.01%,2391170 +2019-07-23,141.86000,142.86000,141.51000,142.51000,123.17400,0.63%,3298358 +2019-07-24,142.44000,142.88000,141.05000,142.69000,123.32900,0.13%,2946316 +2019-07-25,142.60000,143.71000,141.78000,143.21000,123.77900,0.36%,1317585 +2019-07-26,144.04000,144.14000,141.96000,142.28000,122.97500,-0.65%,1567789 +2019-07-29,142.35000,143.19000,141.64000,142.68000,123.32100,0.28%,1467994 +2019-07-30,141.98000,143.08000,141.46000,142.70000,123.33800,0.01%,2040916 +2019-07-31,142.49000,142.78000,139.27000,140.50000,121.43700,-1.54%,1986378 +2019-08-01,140.84000,142.36000,139.14000,140.22000,121.19500,-0.20%,2489784 +2019-08-02,140.28000,140.43000,138.63000,139.19000,120.30400,-0.73%,2021237 +2019-08-05,137.17000,137.96000,134.11000,135.70000,117.28800,-2.51%,2780310 +2019-08-06,136.29000,138.25000,135.79000,138.23000,119.47500,1.86%,2984110 +2019-08-07,136.29000,138.68000,134.50000,138.20000,119.44900,-0.02%,2064570 +2019-08-08,139.09000,141.07000,138.61000,140.89000,121.77400,1.95%,1869995 +2019-08-09,140.75000,141.51000,139.19000,140.31000,121.27200,-0.41%,1306768 +2019-08-12,139.56000,140.72000,138.03000,138.41000,119.63000,-1.35%,1047600 +2019-08-13,137.72000,141.44000,137.72000,140.54000,121.47100,1.54%,1697104 +2019-08-14,139.13000,140.24000,136.29000,136.36000,117.85800,-2.97%,2390816 +2019-08-15,137.74000,139.40000,136.48000,137.19000,118.57600,0.61%,2248271 +2019-08-16,138.57000,140.55000,137.88000,140.35000,121.30700,2.30%,1988740 +2019-08-19,141.82000,142.14000,140.23000,141.71000,122.48200,0.97%,1604228 +2019-08-20,141.91000,142.50000,140.00000,140.07000,121.06500,-1.16%,1551946 +2019-08-21,141.40000,141.58000,139.20000,140.32000,121.28100,0.18%,1458522 +2019-08-22,140.75000,141.55000,138.77000,139.56000,120.62400,-0.54%,1244641 +2019-08-23,139.52000,140.20000,134.54000,135.40000,117.02900,-2.98%,2258824 +2019-08-26,136.38000,136.95000,134.97000,136.40000,117.89300,0.74%,1461719 +2019-08-27,137.98000,138.80000,137.01000,138.25000,119.49200,1.36%,3026074 +2019-08-28,137.43000,139.79000,137.25000,139.49000,120.56400,0.90%,1635853 +2019-08-29,140.64000,142.28000,140.05000,141.68000,122.45700,1.57%,2204244 +2019-08-30,142.82000,143.38000,141.22000,142.09000,122.81100,0.29%,1960340 +2019-09-03,140.55000,141.00000,138.97000,139.87000,120.89200,-1.56%,1920691 +2019-09-04,140.48000,142.00000,139.44000,140.26000,121.22900,0.28%,1564698 +2019-09-05,141.88000,143.45000,140.99000,142.95000,123.55400,1.92%,2231500 +2019-09-06,143.59000,144.93000,143.12000,144.33000,124.74700,0.97%,1712107 +2019-09-09,144.10000,144.27000,139.08000,139.36000,120.45100,-3.44%,2026387 +2019-09-10,138.29000,138.36000,133.84000,136.59000,118.05700,-1.99%,3862257 +2019-09-11,136.55000,139.76000,135.48000,139.50000,120.57200,2.13%,2860601 +2019-09-12,140.36000,142.15000,140.11000,141.74000,122.50800,1.61%,2180695 +2019-09-13,141.39000,142.75000,140.02000,141.02000,121.88600,-0.51%,2151728 +2019-09-16,140.33000,141.65000,139.57000,140.65000,121.56600,-0.26%,2313156 +2019-09-17,140.65000,142.71000,140.52000,142.33000,123.01800,1.19%,1844518 +2019-09-18,142.39000,144.76000,141.83000,143.95000,124.41900,1.14%,2625915 +2019-09-19,144.00000,146.93000,143.90000,145.75000,125.97400,1.25%,2650512 +2019-09-20,146.66000,147.33000,145.83000,146.47000,126.59700,0.49%,5122344 +2019-09-23,145.30000,146.34000,144.21000,144.60000,124.98000,-1.28%,1815500 +2019-09-24,145.37000,146.19000,143.07000,144.55000,124.93700,-0.03%,3097703 +2019-09-25,144.16000,144.70000,142.67000,143.95000,124.41900,-0.42%,2090869 +2019-09-26,144.86000,144.98000,141.74000,142.76000,123.53700,-0.83%,1838612 +2019-09-27,143.24000,143.61000,140.75000,141.56000,122.49900,-0.84%,1666192 +2019-09-30,142.23000,145.15000,141.83000,144.43000,124.98200,2.03%,2194959 +2019-10-01,144.25000,145.36000,141.76000,141.92000,122.81000,-1.74%,1689382 +2019-10-02,140.53000,141.08000,136.47000,137.11000,118.64800,-3.39%,2934459 +2019-10-03,136.75000,138.84000,135.33000,138.81000,120.11900,1.24%,1932290 +2019-10-04,139.36000,141.73000,139.21000,141.65000,122.57600,2.05%,1929309 +2019-10-07,140.72000,141.13000,139.65000,139.68000,120.87200,-1.39%,1839774 +2019-10-08,138.39000,138.65000,134.42000,135.62000,117.35800,-2.91%,2743858 +2019-10-09,136.96000,137.75000,136.21000,137.20000,118.72600,1.17%,1654809 +2019-10-10,136.56000,139.42000,136.19000,138.76000,120.07600,1.14%,1792783 +2019-10-11,140.15000,141.99000,138.69000,138.72000,120.04100,-0.03%,1951323 +2019-10-14,139.83000,140.00000,138.42000,138.80000,120.11000,0.06%,1123686 +2019-10-15,139.70000,140.70000,137.59000,137.59000,119.06300,-0.87%,2095113 +2019-10-16,137.20000,138.48000,136.91000,137.39000,118.89000,-0.15%,2112877 +2019-10-17,137.97000,138.50000,137.59000,137.77000,119.21900,0.28%,1042512 +2019-10-18,137.43000,138.58000,137.01000,138.01000,119.42700,0.17%,1434323 +2019-10-21,138.69000,138.90000,137.52000,138.23000,119.61700,0.16%,1422896 +2019-10-22,138.35000,139.73000,136.97000,137.08000,118.62200,-0.83%,1847572 +2019-10-23,137.68000,139.00000,137.40000,138.45000,119.80700,1.00%,2422466 +2019-10-24,137.68000,138.33000,135.69000,136.44000,118.06800,-1.45%,2835344 +2019-10-25,135.73000,136.31000,135.08000,135.87000,117.57500,-0.42%,2363242 +2019-10-28,136.28000,137.51000,136.02000,136.21000,117.86900,0.25%,1945457 +2019-10-29,135.84000,138.71000,135.78000,137.27000,118.78600,0.78%,2350372 +2019-10-30,137.41000,138.81000,136.80000,138.25000,119.63400,0.71%,3171608 +2019-10-31,138.20000,138.70000,136.66000,137.82000,119.26200,-0.31%,2537405 +2019-11-01,138.72000,139.33000,136.53000,136.57000,118.18000,-0.91%,2298415 +2019-11-04,137.56000,137.99000,135.20000,135.22000,117.01200,-0.99%,2174517 +2019-11-05,135.17000,135.55000,132.88000,133.47000,115.49800,-1.29%,3160363 +2019-11-06,133.87000,135.05000,133.35000,134.86000,116.70100,1.04%,2569769 +2019-11-07,134.84000,135.22000,134.07000,134.50000,116.38900,-0.27%,2543328 +2019-11-08,134.71000,135.62000,134.37000,135.23000,117.02100,0.54%,1662408 +2019-11-11,134.65000,135.74000,134.17000,134.52000,116.40600,-0.53%,1086134 +2019-11-12,134.67000,136.29000,134.53000,135.54000,117.28900,0.76%,1530844 +2019-11-13,135.29000,137.70000,134.46000,137.05000,118.59600,1.11%,4835217 +2019-11-14,136.84000,137.14000,135.13000,136.15000,117.81700,-0.66%,2158407 +2019-11-15,139.26000,143.03000,138.97000,142.99000,123.73600,5.02%,13746217 +2019-11-18,142.60000,143.07000,140.11000,140.23000,121.34800,-1.93%,5222339 +2019-11-19,140.16000,143.80000,139.25000,143.60000,124.26400,2.40%,7167675 +2019-11-20,143.07000,143.82000,142.44000,142.96000,123.71000,-0.45%,6078451 +2019-11-21,142.61000,143.28000,141.05000,143.18000,123.90000,0.15%,6931099 +2019-11-22,143.59000,143.85000,142.46000,143.32000,124.02200,0.10%,4440869 +2019-11-25,143.99000,145.00000,143.65000,144.94000,125.42300,1.13%,4891993 +2019-11-26,145.00000,146.40000,144.74000,145.98000,126.32300,0.72%,8609833 +2019-11-27,146.31000,147.20000,145.77000,146.59000,126.85100,0.42%,8756026 +2019-11-29,146.66000,147.00000,145.21000,145.98000,126.32300,-0.42%,1997850 +2019-12-02,146.49000,146.68000,144.07000,145.69000,126.07200,-0.20%,8350426 +2019-12-03,144.53000,146.99000,144.11000,146.69000,126.93800,0.69%,9958819 +2019-12-04,146.90000,149.61000,145.97000,147.31000,127.47400,0.42%,15413492 +2019-12-05,146.94000,147.30000,145.51000,147.19000,127.37000,-0.08%,15095732 +2019-12-06,147.71000,148.94000,146.79000,148.22000,128.26200,0.70%,22419950 +2019-12-09,148.47000,149.31000,147.27000,147.53000,127.66500,-0.47%,34785215 +2019-12-10,147.88000,148.94000,146.24000,148.84000,128.79800,0.89%,40696972 +2019-12-11,149.40000,150.47000,148.19000,149.67000,129.51600,0.56%,41782005 +2019-12-12,149.35000,153.02000,149.07000,151.30000,130.92700,1.09%,73815313 +2019-12-13,151.18000,152.06000,148.28000,148.52000,128.52100,-1.84%,64402583 +2019-12-16,148.12000,153.54000,148.03000,151.44000,131.04800,1.97%,92051847 +2019-12-17,151.73000,152.28000,150.07000,150.77000,130.46800,-0.44%,26206055 +2019-12-18,151.00000,151.44000,149.57000,150.01000,129.81100,-0.50%,32595557 +2019-12-19,150.93000,154.00000,149.17000,150.44000,130.18300,0.29%,35377503 +2019-12-20,151.06000,153.05000,150.74000,152.85000,132.26800,1.60%,19635468 +2019-12-23,153.71000,153.85000,152.45000,153.24000,132.60600,0.26%,16125821 +2019-12-24,152.84000,153.48000,152.46000,153.34000,132.69200,0.07%,1548843 +2019-12-26,152.87000,153.33000,152.52000,152.82000,132.38900,-0.34%,1717171 +2019-12-27,153.20000,153.38000,152.40000,152.88000,132.44100,0.04%,2592807 +2019-12-30,152.94000,152.98000,152.15000,152.84000,132.40700,-0.03%,2022631 +2019-12-31,152.72000,153.58000,152.25000,153.48000,132.96100,0.42%,2194258 +2020-01-02,153.96000,155.24000,153.13000,155.11000,134.37300,1.06%,2585100 +2020-01-03,153.43000,155.31000,152.43000,154.15000,133.54200,-0.62%,2329043 +2020-01-06,153.45000,154.76000,153.26000,154.61000,133.94000,0.30%,2747987 +2020-01-07,155.02000,156.67000,154.10000,156.13000,135.25700,0.98%,1987168 +2020-01-08,157.30000,157.74000,156.27000,156.29000,135.39600,0.10%,2788122 +2020-01-09,156.98000,158.84000,156.39000,157.67000,136.59100,0.88%,2104949 +2020-01-10,158.24000,158.58000,157.37000,158.12000,136.98100,0.29%,1995484 +2020-01-13,158.45000,159.75000,158.17000,159.57000,138.23700,0.92%,2273312 +2020-01-14,159.86000,161.99000,159.36000,161.39000,139.81400,1.14%,3041105 +2020-01-15,161.55000,162.37000,160.27000,160.80000,139.30300,-0.37%,2660189 +2020-01-16,161.65000,161.96000,160.45000,161.51000,139.91800,0.44%,2427034 +2020-01-17,162.25000,163.17000,161.47000,163.06000,141.26000,0.96%,2542678 +2020-01-21,162.91000,164.17000,162.60000,163.71000,141.82400,0.40%,2293122 +2020-01-22,163.86000,164.54000,163.08000,163.77000,141.87600,0.04%,1882408 +2020-01-23,163.62000,164.03000,162.21000,162.48000,140.75800,-0.79%,2153326 +2020-01-24,163.31000,163.51000,161.62000,162.25000,140.55900,-0.14%,1970737 +2020-01-27,160.65000,161.87000,159.61000,161.20000,139.64900,-0.65%,2347619 +2020-01-28,161.50000,164.13000,161.01000,163.76000,141.86700,1.59%,2105494 +2020-01-29,164.57000,166.18000,163.36000,165.22000,143.13200,0.89%,1898182 +2020-01-30,165.00000,169.19000,163.56600,169.05000,146.45000,2.32%,3834512 +2020-01-31,167.24000,167.30000,160.34000,160.87000,139.36300,-4.84%,3746986 +2020-02-03,162.00000,163.12000,160.51000,161.00000,139.47600,0.08%,2997519 +2020-02-04,163.25000,163.80000,162.45000,162.76000,141.00100,1.09%,2616379 +2020-02-05,163.78000,164.21000,162.06500,162.89000,141.11300,0.08%,1945964 +2020-02-06,163.68000,165.12000,162.56000,163.98000,142.05700,0.67%,1844268 +2020-02-07,163.39000,163.85000,161.70000,161.99000,140.33300,-1.21%,1661586 +2020-02-10,162.36000,163.67000,161.38000,162.99000,141.20000,0.62%,1669763 +2020-02-11,163.58000,164.30000,163.02000,163.68000,141.79800,0.42%,1651039 +2020-02-12,163.56000,164.87000,163.18000,163.83000,141.92800,0.09%,1653431 +2020-02-13,163.25000,163.79000,161.95000,163.42000,141.57200,-0.25%,2734027 +2020-02-14,163.43000,165.96000,163.02000,165.95000,143.76400,1.55%,1633778 +2020-02-18,166.29000,166.40000,163.33000,164.00000,142.07500,-1.18%,1916689 +2020-02-19,164.44000,164.80000,162.69000,163.91000,141.99700,-0.05%,2642379 +2020-02-20,163.48000,163.80000,158.73000,160.26000,138.83500,-2.23%,2428805 +2020-02-21,159.31000,162.08000,158.93000,161.88000,140.23800,1.01%,1945795 +2020-02-24,155.30000,159.11000,155.30000,156.82000,135.85500,-3.13%,2467146 +2020-02-25,157.73000,158.00000,150.75000,151.65000,131.37600,-3.30%,3187484 +2020-02-26,151.41000,155.51000,150.50000,152.19000,131.84400,0.36%,3203060 +2020-02-27,149.85000,153.13000,147.04000,147.05000,127.39100,-3.38%,4237945 +2020-02-28,142.16000,146.80000,141.22000,144.58000,125.25100,-1.68%,7942813 +2020-03-02,145.31000,150.72000,143.02000,150.69000,130.54400,4.23%,4682742 +2020-03-03,151.84000,155.93000,146.09000,147.54000,127.81500,-2.09%,3105432 +2020-03-04,150.58000,156.14000,149.30000,155.98000,135.12700,5.72%,3463276 +2020-03-05,152.98000,153.12000,147.41000,149.47000,129.48700,-4.17%,4494182 +2020-03-06,145.23000,148.96000,143.37000,148.43000,128.58600,-0.70%,3156350 +2020-03-09,140.50000,143.56000,138.14000,141.59000,122.66100,-4.61%,4252757 +2020-03-10,146.48000,147.25000,139.04000,144.31000,125.01700,1.92%,4064896 +2020-03-11,141.51000,142.08000,137.37000,139.37000,120.73800,-3.42%,4641990 +2020-03-12,129.85000,135.69000,127.88000,128.89000,111.65900,-7.52%,5854884 +2020-03-13,136.47000,142.08000,127.23000,141.39000,122.48800,9.70%,5744274 +2020-03-16,129.94000,136.25000,123.53000,127.64000,110.57600,-9.72%,4893670 +2020-03-17,129.63000,135.73000,126.12000,131.78000,114.16200,3.24%,4852250 +2020-03-18,124.20000,130.45000,121.07000,128.14000,111.00900,-2.76%,4908264 +2020-03-19,127.68000,129.48000,122.00000,124.19000,107.58700,-3.08%,5746968 +2020-03-20,125.88000,130.00000,121.62000,123.81000,107.25800,-0.31%,6373806 +2020-03-23,135.95000,137.17000,119.60000,121.39000,105.16100,-1.95%,8974313 +2020-03-24,125.75000,132.00000,125.13000,129.15000,111.88400,6.39%,5256994 +2020-03-25,126.66000,132.94000,123.78000,129.32000,112.03100,0.13%,5737299 +2020-03-26,131.85000,139.58000,130.22000,138.66000,120.27800,7.22%,5268585 +2020-03-27,134.13000,141.83000,133.68000,138.58000,120.20900,-0.06%,5254451 +2020-03-30,137.54000,141.61000,134.49000,140.82000,122.15200,1.62%,4766688 +2020-03-31,140.76000,140.89000,137.18000,138.41000,120.06200,-1.71%,5470312 +2020-04-01,133.36000,135.57000,128.03000,128.70000,111.63900,-7.02%,3723613 +2020-04-02,127.82000,136.63000,127.70000,136.43000,118.34400,6.01%,5152894 +2020-04-03,135.49000,137.80000,134.00000,135.15000,117.23400,-0.94%,2448769 +2020-04-06,140.00000,142.75000,138.63000,141.94000,123.12400,5.02%,5605454 +2020-04-07,145.28000,146.00000,138.19000,138.30000,119.96600,-2.56%,3448798 +2020-04-08,141.83000,145.87000,138.07000,145.13000,125.89100,4.94%,3280959 +2020-04-09,144.54000,146.82000,144.11000,145.73000,126.41100,0.41%,3275326 +2020-04-13,144.00000,146.46000,143.01000,146.13000,126.75800,0.27%,2680752 +2020-04-14,149.64000,152.95000,147.00000,152.14000,131.97100,4.11%,3411325 +2020-04-15,150.26000,153.41000,149.65000,152.76000,132.50900,0.41%,3698914 +2020-04-16,154.18000,156.87000,153.73000,154.87000,134.34000,1.38%,4272736 +2020-04-17,157.24000,158.00000,154.31000,156.53000,135.77900,1.07%,3565210 +2020-04-20,155.98000,157.34000,154.42000,155.83000,135.17200,-0.45%,2675350 +2020-04-21,153.54000,154.83000,151.37000,153.75000,133.36800,-1.33%,3023933 +2020-04-22,156.08000,160.85000,155.30000,160.25000,139.00600,4.23%,3901503 +2020-04-23,161.35000,163.98000,160.28000,160.65000,139.35300,0.25%,5122385 +2020-04-24,161.59000,165.68000,161.47000,165.07000,143.18700,2.75%,3972595 +2020-04-27,166.50000,170.14000,166.22000,169.51000,147.03900,2.69%,3221991 +2020-04-28,169.82000,170.64000,163.57000,165.33000,143.41300,-2.47%,3066583 +2020-04-29,163.26000,166.59000,162.80000,164.97000,143.10100,-0.22%,2684772 +2020-04-30,163.90000,166.05000,162.75000,163.46000,141.79100,-0.92%,3545685 +2020-05-01,162.35000,162.63000,159.75000,160.77000,139.45700,-1.65%,2124997 +2020-05-04,161.12000,161.22000,159.10000,161.12000,139.76100,0.22%,1653596 +2020-05-05,162.88000,166.16000,162.24000,164.45000,142.65000,2.07%,1500955 +2020-05-06,164.57000,167.08000,163.74000,163.98000,142.24200,-0.29%,2180853 +2020-05-07,158.71000,165.06000,157.28000,163.48000,141.80800,-0.30%,7373924 +2020-05-08,164.06000,164.75000,161.10000,161.43000,140.03000,-1.25%,9313537 +2020-05-11,159.80000,162.49000,159.16000,161.71000,140.27300,0.17%,6314683 +2020-05-12,162.32000,163.90000,160.27000,160.27000,139.02400,-0.89%,3225614 +2020-05-13,160.01000,162.88000,157.12000,159.89000,138.69400,-0.24%,4117307 +2020-05-14,158.11000,161.80000,157.60000,161.66000,140.22900,1.11%,2590219 +2020-05-15,159.56000,163.94000,159.41000,163.85000,142.12900,1.35%,5586060 +2020-05-18,165.29000,166.87000,161.94000,162.24000,140.73300,-0.98%,3436141 +2020-05-19,161.93000,163.06000,158.82000,159.12000,138.02600,-1.92%,2513877 +2020-05-20,160.79000,161.20000,158.88000,158.99000,137.91300,-0.08%,2110152 +2020-05-21,158.17000,158.62000,156.33000,157.66000,136.76000,-0.84%,2278752 +2020-05-22,157.76000,158.68000,156.52000,158.26000,137.28000,0.38%,1483268 +2020-05-26,162.22000,162.49000,157.83000,158.58000,137.55800,0.20%,3097557 +2020-05-27,157.40000,160.78000,155.61000,160.78000,139.46600,1.39%,3110676 +2020-05-28,162.28000,166.17000,162.00000,163.97000,142.23300,1.98%,3088386 +2020-05-29,164.92000,167.06000,163.14000,166.61000,144.52300,1.61%,5328901 +2020-06-01,165.74000,166.33000,164.43000,165.38000,143.45600,-0.74%,1512142 +2020-06-02,165.72000,166.96000,164.31000,166.96000,144.82700,0.96%,2959270 +2020-06-03,167.90000,169.64000,166.21000,169.64000,147.15200,1.61%,4064582 +2020-06-04,169.00000,170.64000,168.04000,168.79000,146.41400,-0.50%,2599703 +2020-06-05,170.06000,174.10000,168.62000,173.23000,150.26600,2.63%,3034177 +2020-06-08,171.49000,173.23000,170.97000,171.51000,148.77400,-0.99%,2819035 +2020-06-09,172.37000,173.21000,169.19000,169.45000,146.98700,-1.20%,2379097 +2020-06-10,170.23000,174.52000,170.23000,172.69000,149.79700,1.91%,2561159 +2020-06-11,171.97000,172.37000,164.51000,164.90000,143.04000,-4.51%,3296777 +2020-06-12,167.75000,171.19000,165.25000,168.38000,146.05900,2.11%,3292290 +2020-06-15,166.49000,172.67000,166.14000,171.55000,148.80800,1.88%,2794057 +2020-06-16,175.33000,176.44000,172.70000,174.90000,151.71400,1.95%,2976264 +2020-06-17,176.00000,177.65000,175.73000,176.33000,152.95500,0.82%,2107386 +2020-06-18,175.75000,177.14000,174.82000,176.00000,152.66800,-0.19%,1895385 +2020-06-19,178.18000,178.73000,172.95000,172.95000,150.02300,-1.73%,5523581 +2020-06-22,173.58000,175.21000,172.75000,174.84000,151.66200,1.09%,1670029 +2020-06-23,176.38000,177.00000,174.68000,175.59000,152.31300,0.43%,1287673 +2020-06-24,174.63000,174.79000,169.74000,171.46000,148.73000,-2.35%,2025725 +2020-06-25,171.45000,172.45000,168.59000,172.15000,149.48500,0.40%,1982280 +2020-06-26,172.12000,172.77000,169.25000,171.71000,149.10300,-0.26%,3447659 +2020-06-29,173.33000,173.57000,171.16000,172.38000,149.68500,0.39%,2282224 +2020-06-30,172.00000,177.41000,171.40000,176.83000,153.54900,2.58%,2433849 +2020-07-01,177.11000,178.05000,175.14000,177.16000,153.83500,0.19%,2099720 +2020-07-02,178.47000,180.78000,177.86000,179.68000,156.02400,1.42%,1594075 +2020-07-06,182.00000,184.41000,181.41000,183.00000,158.90600,1.85%,1887959 +2020-07-07,182.27000,184.73000,181.62000,182.04000,158.07300,-0.52%,2764223 +2020-07-08,182.99000,184.89000,182.53000,184.42000,160.13900,1.31%,1879904 +2020-07-09,184.51000,187.19000,183.30000,185.47000,161.05100,0.57%,2435392 +2020-07-10,185.53000,185.85000,182.80000,183.67000,159.48800,-0.97%,1956096 +2020-07-13,184.41000,186.69000,181.98000,182.41000,158.39400,-0.69%,2135378 +2020-07-14,182.77000,185.65000,181.18000,185.45000,161.03400,1.67%,2024727 +2020-07-15,187.15000,188.44000,184.89000,188.34000,163.54300,1.56%,2551237 +2020-07-16,188.34000,189.27000,186.87000,188.81000,163.95200,0.25%,2762952 +2020-07-17,189.94000,192.00000,188.07000,190.95000,165.81000,1.13%,3549827 +2020-07-20,191.44000,193.71000,191.00000,193.37000,167.91100,1.27%,2030781 +2020-07-21,193.55000,195.74000,192.72000,195.00000,169.32700,0.84%,2245002 +2020-07-22,194.68000,197.18000,194.16000,195.61000,169.85600,0.31%,2546392 +2020-07-23,201.65000,203.00000,197.59000,199.22000,172.99100,1.85%,4319468 +2020-07-24,197.18000,197.20000,190.34000,195.27000,169.56100,-1.98%,3115197 +2020-07-27,195.80000,202.29000,195.24000,198.98000,172.78300,1.90%,2654061 +2020-07-28,198.69000,199.82000,197.78000,199.01000,172.80900,0.02%,2072492 +2020-07-29,199.54000,204.13000,198.83000,202.13000,175.51800,1.57%,2995701 +2020-07-30,199.34000,203.37000,198.87000,202.14000,175.52600,,1696821 +2020-07-31,201.52000,203.95000,200.87000,203.80000,176.96800,0.82%,1792914 +2020-08-03,205.00000,207.03000,204.87000,206.83000,179.59900,1.49%,2074654 +2020-08-04,205.81000,206.96000,204.17000,206.07000,178.93900,-0.37%,1734714 +2020-08-05,206.15000,207.39200,204.18500,205.54000,178.47900,-0.26%,2081465 +2020-08-06,206.20000,207.17000,202.38000,205.69000,178.60900,0.07%,2729122 +2020-08-07,206.89000,207.66000,204.35000,205.40000,178.35700,-0.14%,1345768 +2020-08-10,205.50000,205.84000,201.36000,202.05000,175.44800,-1.63%,2161208 +2020-08-11,202.97000,203.61000,199.30000,200.01000,173.67700,-1.01%,2421280 +2020-08-12,201.57000,206.98000,201.21000,205.92000,178.80900,2.95%,1464163 +2020-08-13,204.58000,207.48000,204.36000,207.19000,179.91200,0.62%,1211281 +2020-08-14,206.81000,207.87000,204.04000,204.86000,177.88800,-1.12%,1280688 +2020-08-17,204.91000,206.45000,204.66000,205.57000,178.50500,0.35%,1234303 +2020-08-18,206.33000,208.29000,205.62000,207.68000,180.33700,1.03%,1474417 +2020-08-19,208.39000,209.15000,205.58000,205.93000,178.81800,-0.84%,1190613 +2020-08-20,204.69000,206.59200,204.35000,205.66000,178.58300,-0.13%,1001613 +2020-08-21,205.35000,208.02500,204.81000,207.80000,180.44100,1.04%,1432421 +2020-08-24,208.69000,209.38000,204.79000,205.56000,178.49600,-1.08%,1226870 +2020-08-25,207.18000,208.15000,206.02000,207.57000,180.24200,0.98%,1449040 +2020-08-26,206.00000,208.88000,205.08000,208.19000,180.78000,0.30%,1140998 +2020-08-27,205.87000,206.22300,198.12000,204.39000,177.48000,-1.83%,2551303 +2020-08-28,205.31000,206.28000,203.69000,205.64000,178.56600,0.61%,1387082 +2020-08-31,206.00000,207.67000,205.14800,206.47000,179.28600,0.40%,1710066 +2020-09-01,205.41000,208.48000,205.41000,208.38000,180.94500,0.93%,1597842 +2020-09-02,207.71000,210.57500,206.45500,209.97000,182.32600,0.76%,1917721 +2020-09-03,209.49000,209.96000,199.30000,200.91000,174.45800,-4.31%,2368924 +2020-09-04,201.00000,201.06500,192.51000,196.58000,170.69900,-2.16%,3720110 +2020-09-08,196.54000,197.15000,193.10000,196.15000,170.32500,-0.22%,2668464 +2020-09-09,197.87000,203.50000,197.58000,201.94000,175.35300,2.95%,2645589 +2020-09-10,203.00000,206.34000,202.84000,203.09000,176.35100,0.57%,2416048 +2020-09-11,204.35000,206.27000,203.94000,204.87000,177.89700,0.88%,1890488 +2020-09-14,206.50000,209.68000,205.82000,207.93000,180.55400,1.49%,1720913 +2020-09-15,208.63000,209.71000,207.82200,208.69000,181.21400,0.37%,1591507 +2020-09-16,208.54000,210.29000,206.88000,207.05000,179.79000,-0.79%,1823578 +2020-09-17,205.19000,207.27000,204.01000,207.15000,179.87700,0.05%,1965261 +2020-09-18,207.57000,208.57000,204.70000,206.31000,179.14700,-0.41%,3867965 +2020-09-21,204.49000,205.83000,201.56200,205.81000,178.71300,-0.24%,1606100 +2020-09-22,205.29000,207.59000,203.89000,207.15000,179.87700,0.65%,1632867 +2020-09-23,207.85000,208.72000,205.16000,205.20000,178.18400,-0.94%,1780707 +2020-09-24,205.80000,206.51400,202.26000,203.67000,176.85500,-0.75%,2389402 +2020-09-25,202.44000,207.53000,201.44000,207.16000,180.04200,1.71%,2301512 +2020-09-28,208.41000,211.33000,207.79000,209.79000,182.32800,1.27%,2076439 +2020-09-29,210.00000,212.24000,209.41000,211.01000,183.38800,0.58%,1724074 +2020-09-30,211.76000,216.63000,211.14000,215.33000,187.14200,2.05%,3285238 +2020-10-01,217.01000,218.68000,213.77000,214.67000,186.56900,-0.31%,2083009 +2020-10-02,212.21000,215.23000,211.42500,212.50000,184.68300,-1.01%,1433111 +2020-10-05,214.54000,218.63000,214.54000,218.35000,189.76700,2.75%,1242861 +2020-10-06,218.85000,220.81400,217.10700,218.24000,189.67100,-0.05%,1979366 +2020-10-07,219.52000,223.28000,219.36000,222.03000,192.96500,1.74%,1746714 +2020-10-08,222.66000,222.86700,219.94000,220.71000,191.81800,-0.59%,2150675 +2020-10-09,221.60000,226.17000,221.17000,226.06000,196.46800,2.42%,1619124 +2020-10-12,226.78000,227.48000,225.11000,225.75000,196.19800,-0.14%,1889028 +2020-10-13,224.42000,225.96000,224.38000,225.62000,196.08500,-0.06%,1644994 +2020-10-14,225.85000,227.20000,224.21000,226.55000,196.89400,0.41%,1790075 +2020-10-15,223.05000,225.79000,220.68000,225.42000,195.91200,-0.50%,1724600 +2020-10-16,226.39000,229.45000,226.00000,227.45000,197.67600,0.90%,2637292 +2020-10-19,228.25000,228.71000,222.25000,223.83000,194.53000,-1.59%,2283477 +2020-10-20,224.01000,229.00000,223.56000,227.03000,197.31100,1.43%,2326517 +2020-10-21,228.76000,229.75000,226.21000,226.55000,196.89400,-0.21%,3762125 +2020-10-22,226.78000,235.60000,225.78000,233.98000,203.35100,3.28%,2743224 +2020-10-23,235.19000,236.55000,231.33000,232.66000,202.20400,-0.56%,2268967 +2020-10-26,231.42000,235.12000,231.21000,234.91000,204.15900,0.97%,2384169 +2020-10-27,235.83000,240.51000,235.83000,239.78000,208.39200,2.07%,3268887 +2020-10-28,237.00000,238.67000,231.13000,232.10000,201.71700,-3.20%,2844692 +2020-10-29,232.28000,233.40000,228.33000,230.07000,199.95300,-0.87%,2209140 +2020-10-30,229.00000,230.85500,225.40000,229.54000,199.49200,-0.23%,2598339 +2020-11-02,232.38000,235.23000,229.84000,232.44000,202.01300,1.26%,2510272 +2020-11-03,235.12000,236.68000,232.84000,234.76000,204.02900,1.00%,1659288 +2020-11-04,239.46000,245.49000,238.60000,240.52000,209.03500,2.45%,3032703 +2020-11-05,247.04000,247.04000,239.74000,240.34000,208.87800,-0.07%,3389333 +2020-11-06,242.48000,247.75000,239.77000,245.46000,213.32800,2.13%,2343318 +2020-11-09,245.70000,248.32000,233.46000,233.78000,203.17700,-4.76%,3884168 +2020-11-10,233.17000,234.25000,224.81000,225.88000,196.31100,-3.38%,6233284 +2020-11-11,227.97000,234.89000,226.14000,233.14000,202.62100,3.21%,3898044 +2020-11-12,233.01000,235.49000,231.55000,232.99000,202.49100,-0.06%,2316043 +2020-11-13,235.00000,236.28000,233.90000,234.68000,203.95900,0.73%,2511202 +2020-11-16,236.34000,236.34000,228.82000,229.65000,199.58800,-2.14%,2151247 +2020-11-17,228.63000,232.07100,227.77000,229.35000,199.32700,-0.13%,2400076 +2020-11-18,229.73000,230.37000,223.12000,224.70000,195.28600,-2.03%,2873774 +2020-11-19,224.13000,227.21000,221.22000,225.83000,196.26800,0.50%,2770508 +2020-11-20,225.67000,227.54000,224.12000,225.76000,196.20700,-0.03%,2353100 +2020-11-23,227.00000,227.81000,218.77000,221.08000,192.14000,-2.07%,2796178 +2020-11-24,222.35000,222.39500,216.71000,218.26000,189.68900,-1.28%,3940713 +2020-11-25,214.64000,217.38000,212.42000,217.22000,188.78500,-0.48%,3205921 +2020-11-27,218.20000,218.54500,215.01000,216.78000,188.40300,-0.20%,1407208 +2020-11-30,219.51000,224.81000,219.01000,224.63000,195.22500,3.62%,3319694 +2020-12-01,226.01000,228.00000,223.00000,225.00000,195.54700,0.16%,3874656 +2020-12-02,225.10000,226.02000,223.24000,224.80000,195.37300,-0.09%,2126470 +2020-12-03,224.62000,226.21000,222.45000,223.34000,194.10400,-0.65%,3197984 +2020-12-04,222.26000,224.69000,219.82000,224.43000,195.05100,0.49%,2521175 +2020-12-07,225.41000,228.00000,225.03000,226.15000,196.54600,0.77%,1845486 +2020-12-08,225.30000,226.89000,223.25000,223.50000,194.24300,-1.17%,2032288 +2020-12-09,223.52000,224.31000,221.02000,222.84000,193.66900,-0.30%,2500208 +2020-12-10,223.01000,226.30000,221.94000,223.21000,193.99100,0.17%,3264462 +2020-12-11,223.68000,226.05000,221.43000,223.75000,194.46000,0.24%,1468372 +2020-12-14,223.72000,225.61000,220.91000,221.10000,192.15700,-1.18%,1924975 +2020-12-15,221.87000,224.72000,220.83000,223.17000,193.95600,0.94%,2092986 +2020-12-16,222.84000,223.59000,220.55000,221.90000,192.85200,-0.57%,1781961 +2020-12-17,222.83000,225.10000,222.44000,224.49000,195.10300,1.17%,1613260 +2020-12-18,224.64000,227.41000,222.10000,226.11000,196.51100,0.72%,4221375 +2020-12-21,223.47000,226.58000,220.31000,226.16000,196.55500,0.02%,2482747 +2020-12-22,225.31000,226.07000,222.64000,222.93000,193.74800,-1.43%,1824774 +2020-12-23,223.46000,224.92000,220.47000,220.57000,191.69600,-1.06%,1753352 +2020-12-24,220.75000,223.57000,220.57000,221.49000,192.65200,0.42%,610981 +2020-12-28,223.28000,225.35000,221.46000,222.75000,193.74800,0.57%,2104701 +2020-12-29,225.39000,225.64800,222.66000,222.86000,193.84400,0.05%,1733672 +2020-12-30,223.80000,224.85000,220.29000,220.68000,191.94800,-0.98%,1427240 +2020-12-31,220.83000,222.35000,219.67000,222.14000,193.21800,0.66%,1835566 +2021-01-04,224.99000,225.66000,219.68000,223.23000,194.16600,0.49%,3192502 +2021-01-05,222.73000,229.36500,222.73000,228.77000,198.98500,2.48%,3711944 +2021-01-06,223.88000,237.64000,222.46000,236.35000,205.57800,3.31%,3965409 +2021-01-07,238.45000,243.05000,237.89000,239.71000,208.50000,1.42%,3695497 +2021-01-08,241.04000,244.96000,240.50000,243.49000,211.78800,1.58%,2297374 +2021-01-11,243.01000,244.22000,241.84000,244.12000,212.33600,0.26%,1541388 +2021-01-12,244.57000,245.25000,239.26000,240.69000,209.35300,-1.41%,2215873 +2021-01-13,239.97000,241.31000,235.71000,239.84000,208.61300,-0.35%,3257812 +2021-01-14,240.32000,241.36600,236.33000,236.70000,205.88200,-1.31%,2068762 +2021-01-15,236.70000,238.98000,234.94000,236.75000,205.92600,0.02%,2599528 +2021-01-19,239.16000,239.65000,235.45000,236.11000,205.36900,-0.27%,2255895 +2021-01-20,235.87000,237.54000,234.61000,237.05000,206.18700,0.40%,2051162 +2021-01-21,236.75000,238.53000,232.71000,233.10000,202.75100,-1.67%,2379793 +2021-01-22,234.35000,239.45000,233.85000,238.04000,207.04800,2.12%,2710537 +2021-01-25,237.91000,239.30000,233.57000,238.15000,207.14300,0.05%,2168438 +2021-01-26,238.86000,238.86000,233.98000,233.98000,203.51600,-1.75%,1643263 +2021-01-27,230.40000,230.40000,217.83000,222.20000,193.27000,-5.03%,4670753 +2021-01-28,225.60000,232.00000,225.24100,228.57000,198.81100,2.87%,2621505 +2021-01-29,227.94000,239.10000,225.95000,237.84000,206.87400,4.06%,5747669 +2021-02-01,239.50000,244.43900,239.06000,241.75000,210.27500,1.64%,3584191 +2021-02-02,244.75000,246.12000,242.84000,245.09000,213.18000,1.38%,3627005 +2021-02-03,244.02000,244.50000,238.12000,238.23000,207.21300,-2.80%,2836052 +2021-02-04,237.62000,239.88000,234.61000,235.53000,204.86400,-1.13%,2464191 +2021-02-05,236.25000,238.35000,234.56000,235.59000,204.91700,0.03%,1470937 +2021-02-08,236.16000,238.75500,234.08000,235.65000,204.96900,0.03%,1549274 +2021-02-09,236.51000,238.43000,234.75000,237.00000,206.14300,0.57%,1867091 +2021-02-10,238.85000,238.85000,236.22000,237.49000,206.56900,0.21%,1402041 +2021-02-11,239.27000,240.95000,237.41000,240.66000,209.32700,1.33%,1849352 +2021-02-12,240.24000,247.08000,240.19000,245.90000,213.88400,2.18%,2103486 +2021-02-16,247.82000,248.86000,241.59500,242.27000,210.72700,-1.48%,1637278 +2021-02-17,241.06000,242.57000,239.30000,239.91000,208.67400,-0.97%,1948090 +2021-02-18,238.07000,238.60000,235.50000,237.40000,206.49100,-1.05%,1563790 +2021-02-19,237.32000,238.53500,231.12000,231.24000,201.13300,-2.59%,3080667 +2021-02-22,231.70000,231.70000,225.00000,225.50000,196.14000,-2.48%,3432385 +2021-02-23,225.35000,226.64000,222.86000,223.85000,194.70500,-0.73%,2184407 +2021-02-24,224.50000,226.24000,222.50000,223.00000,193.96600,-0.38%,2880725 +2021-02-25,222.00000,224.13500,218.06500,219.26000,190.71300,-1.68%,2914704 +2021-02-26,222.13000,222.80000,219.56000,219.67000,191.06900,0.19%,3113035 +2021-03-01,220.92000,226.73000,220.92000,225.67000,196.28800,2.73%,1987788 +2021-03-02,225.08000,226.74000,222.13000,224.09000,194.91400,-0.70%,2066089 +2021-03-03,225.00000,225.95500,219.46000,219.68000,191.07800,-1.97%,2415719 +2021-03-04,218.76000,220.07000,212.66000,214.41000,186.49400,-2.40%,3561697 +2021-03-05,216.00000,219.32000,212.55000,218.35000,189.92100,1.84%,2432335 +2021-03-08,218.01000,219.39000,212.09300,212.38000,184.72900,-2.73%,2872377 +2021-03-09,216.18000,219.00000,215.70000,216.34000,188.17300,1.86%,4729068 +2021-03-10,216.87000,219.27000,211.22000,212.93000,185.20700,-1.58%,3285655 +2021-03-11,215.84000,220.00000,214.57000,219.22000,190.67800,2.95%,2423297 +2021-03-12,217.63000,218.60000,213.84000,214.68000,186.72900,-2.07%,2288334 +2021-03-15,215.20000,218.42500,214.60000,217.00000,188.74700,1.08%,1782713 +2021-03-16,217.23000,218.04000,214.66000,215.90000,187.79000,-0.51%,3921906 +2021-03-17,214.43000,215.78000,212.80000,214.14000,186.25900,-0.82%,2955581 +2021-03-18,214.19000,218.35500,212.71000,215.95000,187.83400,0.85%,3482096 +2021-03-19,216.80000,221.51000,216.05000,221.06000,192.27800,2.37%,4698128 +2021-03-22,220.41000,223.91000,218.73000,223.55000,194.44400,1.13%,2713393 +2021-03-23,222.92000,224.54000,219.26000,220.32000,191.63500,-1.44%,2436737 +2021-03-24,219.11000,220.61000,217.89000,219.47000,190.89500,-0.39%,1792053 +2021-03-25,220.45000,220.45000,215.38000,218.69000,190.40000,-0.36%,2355677 +2021-03-26,219.89000,226.50000,217.99000,226.27000,196.99900,3.47%,2639378 +2021-03-29,224.83000,228.40000,222.30000,226.88000,197.53000,0.27%,2350121 +2021-03-30,225.66000,225.94000,222.22000,223.00000,194.15200,-1.71%,2458773 +2021-03-31,224.50000,227.36000,223.79000,225.08000,195.96300,0.93%,2669313 +2021-04-01,225.52000,227.14000,224.14200,225.08000,195.96300,,1744432 +2021-04-05,227.63000,228.15000,225.59000,226.53000,197.22500,0.64%,2553544 +2021-04-06,229.34000,230.91000,226.13000,227.05000,197.67800,0.23%,2658880 +2021-04-07,226.12000,227.91000,224.77000,226.07000,196.82500,-0.43%,1614262 +2021-04-08,227.93000,231.25000,227.72000,229.94000,200.19400,1.71%,2019502 +2021-04-09,230.14000,232.37000,229.03000,232.36000,202.30100,1.05%,1501981 +2021-04-12,231.56000,235.23000,231.09000,234.84000,204.46000,1.07%,2576862 +2021-04-13,238.42000,247.90000,237.20000,242.84000,211.42600,3.41%,6157017 +2021-04-14,241.67000,242.00000,236.90000,237.30000,206.60200,-2.28%,2611040 +2021-04-15,238.12000,243.36000,237.01000,242.59000,211.20800,2.23%,2300015 +2021-04-16,243.38000,243.88000,241.52000,243.06000,211.61700,0.19%,1840573 +2021-04-19,241.84000,242.71700,239.95000,241.99000,210.68600,-0.44%,2019978 +2021-04-20,240.17000,243.17000,240.17000,241.85000,210.56400,-0.06%,1323173 +2021-04-21,242.55000,245.32000,240.96000,244.40000,212.78400,1.05%,1845268 +2021-04-22,248.05000,256.10000,248.05000,252.92000,220.20200,3.49%,3993638 +2021-04-23,252.97000,259.98000,252.72000,259.78000,226.17400,2.71%,3563121 +2021-04-26,259.55000,260.37000,257.73000,258.10000,224.71100,-0.65%,2077401 +2021-04-27,257.80000,259.37900,255.30000,258.02000,224.64200,-0.03%,1910060 +2021-04-28,255.80000,258.94000,255.31000,258.39000,224.96400,0.14%,1430681 +2021-04-29,259.76000,259.84000,255.61000,256.58000,223.38800,-0.70%,1711235 +2021-04-30,255.33000,257.38000,252.79000,253.94000,221.09000,-1.03%,2028191 +2021-05-03,256.73000,256.90000,254.00000,254.67000,221.72500,0.29%,1493679 +2021-05-04,253.99000,256.25000,251.89000,256.03000,222.90900,0.53%,2000482 +2021-05-05,257.13000,257.70000,253.51000,254.50000,221.57700,-0.60%,1589700 +2021-05-06,253.66000,257.19000,252.53000,256.99000,223.74500,0.98%,1757172 +2021-05-07,258.77000,261.42700,258.07000,258.48000,225.04200,0.58%,2630507 +2021-05-10,258.61000,260.66000,257.33000,259.03000,225.52100,0.21%,2008876 +2021-05-11,256.81000,258.55000,255.26000,257.91000,224.54600,-0.43%,1533066 +2021-05-12,255.12000,256.40000,249.86000,250.28000,217.90300,-2.96%,1859697 +2021-05-13,251.81000,254.16000,250.49000,252.67000,219.98400,0.95%,1637592 +2021-05-14,253.91000,256.79000,253.06000,253.58000,220.77600,0.36%,2326781 +2021-05-17,253.13000,254.68000,250.25000,250.91000,218.45200,-1.05%,1253724 +2021-05-18,251.04000,252.71000,249.53000,249.93000,217.59800,-0.39%,1498985 +2021-05-19,247.81000,249.46000,245.95000,249.33000,217.07600,-0.24%,1890511 +2021-05-20,250.28000,255.28000,249.81000,254.92000,221.94300,2.24%,2411702 +2021-05-21,255.54000,257.38600,252.55000,252.57000,219.89700,-0.92%,1556994 +2021-05-24,254.18000,255.07000,252.28000,253.91000,221.06300,0.53%,2217977 +2021-05-25,254.05000,255.39000,252.86000,255.14000,222.13400,0.48%,3526412 +2021-05-26,256.56000,256.56000,250.39000,251.77000,219.20000,-1.32%,3644234 +2021-05-27,251.90000,255.66000,251.28500,255.23000,222.21300,1.37%,4211475 +2021-05-28,257.00000,260.51000,256.01000,256.14000,223.00500,0.36%,2068178 +2021-06-01,254.00000,254.00000,243.34000,245.21000,213.48900,-4.27%,6416354 +2021-06-02,244.95000,245.74000,241.71000,242.01000,210.70300,-1.31%,3333039 +2021-06-03,241.15000,242.73500,238.32000,241.01000,209.83200,-0.41%,3252011 +2021-06-04,243.51000,244.53000,241.37000,242.27000,210.92900,0.52%,1992015 +2021-06-07,242.21000,243.17000,239.87000,240.24000,209.16200,-0.84%,2275581 +2021-06-08,241.64000,241.83000,239.05000,240.20000,209.12700,-0.02%,2326275 +2021-06-09,240.92000,241.50000,239.88000,240.70000,209.56200,0.21%,1904987 +2021-06-10,241.19000,246.75000,241.19000,246.26000,214.40300,2.31%,2554165 +2021-06-11,246.79000,247.72000,245.96100,247.02000,215.06500,0.31%,2972112 +2021-06-14,247.93000,247.93000,243.81000,247.41000,215.40400,0.16%,1879320 +2021-06-15,247.18000,247.89000,244.66000,245.10000,213.39300,-0.93%,2153582 +2021-06-16,245.57000,246.37500,243.00000,244.74000,213.08000,-0.15%,1917463 +2021-06-17,243.47000,258.98000,243.47000,257.08000,223.82300,5.04%,5000968 +2021-06-18,257.06000,259.93000,255.81000,256.97000,223.72800,-0.04%,4287505 +2021-06-21,258.87000,262.73000,255.66000,262.59000,228.62100,2.19%,2779070 +2021-06-22,263.17000,267.72000,262.36000,267.04000,232.49500,1.69%,3730137 +2021-06-23,266.61000,270.62000,265.70000,268.65000,233.89700,0.60%,3556483 +2021-06-24,269.65000,270.63000,265.13000,267.35000,232.94800,-0.48%,3130192 +2021-06-25,267.41000,270.13000,265.61000,266.56000,232.25900,-0.30%,3999123 +2021-06-28,266.55000,272.34000,266.55000,271.69000,236.72900,1.92%,2219936 +2021-06-29,273.08000,273.08000,268.13000,270.87000,236.01500,-0.30%,3005486 +2021-06-30,270.49000,270.61000,266.96000,268.36000,233.82800,-0.93%,1869338 +2021-07-01,268.00000,272.29000,267.11000,272.21000,237.18200,1.43%,1779554 +2021-07-02,273.36000,274.10000,272.13000,274.03000,238.76800,0.67%,1438997 +2021-07-06,274.60000,278.87000,274.21000,278.72000,242.85500,1.71%,2533269 +2021-07-07,279.73000,280.50000,275.36000,278.55000,242.70600,-0.06%,1839864 +2021-07-08,275.00000,277.83000,274.56500,276.98000,241.33900,-0.56%,1931745 +2021-07-09,277.10000,278.25000,275.87000,277.47000,241.76500,0.18%,1663502 +2021-07-12,278.63000,279.94000,277.27000,278.01000,242.23600,0.19%,1779536 +2021-07-13,278.65000,279.96000,276.44000,276.75000,241.13800,-0.45%,1523435 +2021-07-14,277.41000,277.86000,275.89000,276.12000,240.58900,-0.23%,1446580 +2021-07-15,275.31000,281.59000,275.03000,280.95000,244.79800,1.75%,2266921 +2021-07-16,282.42000,286.16000,281.15800,284.79000,248.14400,1.37%,2565500 +2021-07-19,282.65000,285.18000,281.39000,283.75000,247.23700,-0.37%,2517970 +2021-07-20,283.67000,287.00000,281.78000,283.60000,247.10700,-0.05%,2423449 +2021-07-21,283.03000,283.53500,273.06000,279.80000,243.79600,-1.34%,2748084 +2021-07-22,283.65000,290.24000,282.13000,288.96000,251.77700,3.27%,2448315 +2021-07-23,290.09000,292.37000,288.19000,291.27000,253.79000,0.80%,2076219 +2021-07-26,291.00000,293.13000,287.28300,290.18000,252.84000,-0.37%,2018124 +2021-07-27,291.00000,292.25000,289.06500,290.60000,253.20600,0.14%,1731994 +2021-07-28,289.28000,293.94000,289.28000,292.88000,255.19300,0.78%,2148363 +2021-07-29,293.37000,298.69000,293.01000,297.63000,259.33100,1.62%,1776822 +2021-07-30,297.16000,299.73000,296.04000,297.49000,259.20900,-0.05%,2229985 +2021-08-02,299.17000,300.00000,295.01000,297.04000,258.81700,-0.15%,1195253 +2021-08-03,297.80000,302.69000,297.21000,302.33000,263.42700,1.78%,1953405 +2021-08-04,302.51000,307.10000,302.51000,305.62000,266.29300,1.09%,1585331 +2021-08-05,306.06000,308.39000,304.64500,307.14000,267.61800,0.50%,1406848 +2021-08-06,307.41000,307.93500,303.74000,307.28000,267.74000,0.05%,1661411 +2021-08-09,307.62000,309.14000,305.80000,307.97000,268.34100,0.22%,1540522 +2021-08-10,308.52000,312.70000,307.87000,308.88000,269.13400,0.30%,1553861 +2021-08-11,309.29000,312.68000,307.80000,310.57000,270.60600,0.55%,2123690 +2021-08-12,309.85000,314.59000,309.38000,313.77000,273.39400,1.03%,1937844 +2021-08-13,315.84000,315.84000,312.73000,315.26000,274.69300,0.47%,1371874 +2021-08-16,315.00000,319.11000,314.10000,318.80000,277.77700,1.12%,1621047 +2021-08-17,319.26000,321.31000,318.03000,320.95000,279.65100,0.67%,1758354 +2021-08-18,321.15000,323.42000,314.72000,314.97000,274.44000,-1.86%,3323483 +2021-08-19,313.05000,320.76000,312.53500,319.79000,278.64000,1.53%,3226428 +2021-08-20,321.32000,323.20000,319.45000,321.54000,280.16500,0.55%,3295809 +2021-08-23,321.68000,322.66000,318.49000,318.62000,277.62000,-0.91%,2740674 +2021-08-24,318.92000,322.28500,318.17000,320.65000,279.38900,0.64%,1756151 +2021-08-25,319.76500,321.58000,318.57000,319.48000,278.37000,-0.36%,1342816 +2021-08-26,320.00000,320.98000,316.55000,318.34000,277.37600,-0.36%,1286246 +2021-08-27,319.06000,321.79000,317.58000,319.10000,278.03900,0.24%,1316351 +2021-08-30,320.88000,327.44000,320.53000,327.01000,284.93100,2.48%,1711260 +2021-08-31,328.27000,329.47000,322.11000,324.16000,282.44700,-0.87%,2410243 +2021-09-01,323.59000,328.11500,321.04000,327.60000,285.44500,1.06%,2187470 +2021-09-02,329.50000,332.99000,328.36000,331.43000,288.78200,1.17%,2274229 +2021-09-03,330.27000,333.29000,328.61500,332.43000,289.65300,0.30%,1333823 +2021-09-07,330.65000,331.90000,327.21000,330.00000,287.53600,-0.73%,1930558 +2021-09-08,329.29000,331.98000,327.65000,330.51000,287.98000,0.15%,1811788 +2021-09-09,330.50000,332.25000,327.61000,328.38000,286.12400,-0.64%,1483068 +2021-09-10,330.78000,333.96000,329.87000,329.99000,287.52700,0.49%,2444061 +2021-09-13,331.00000,331.50500,316.35000,321.45000,280.08600,-2.59%,2032358 +2021-09-14,323.87000,326.94000,322.14000,324.09000,282.38600,0.82%,1888372 +2021-09-15,322.80000,328.49000,317.36000,325.26000,283.40600,0.36%,2353290 +2021-09-16,325.86000,326.71000,321.61000,324.00000,282.30800,-0.39%,1794074 +2021-09-17,324.84000,329.18000,321.82000,324.53000,282.77000,0.16%,3459801 +2021-09-20,320.01000,325.69000,320.01000,324.11000,282.40400,-0.13%,3170763 +2021-09-21,325.00000,327.43000,323.95000,324.70000,282.91800,0.18%,1874881 +2021-09-22,325.90000,326.22000,323.18000,324.13000,282.42100,-0.18%,1796941 +2021-09-23,325.15000,327.08500,323.22000,325.03000,283.20500,0.28%,2262677 +2021-09-24,324.94000,326.12000,322.23000,324.50000,282.74400,-0.16%,1411726 +2021-09-27,321.55000,322.53500,313.56000,316.00000,275.33700,-2.62%,1811748 +2021-09-28,308.92000,311.55000,300.97000,303.95000,264.83800,-3.81%,3721564 +2021-09-29,305.72000,309.21000,305.22000,306.61000,267.33900,0.88%,2053965 +2021-09-30,308.67000,311.18000,304.18000,304.44000,265.44700,-0.71%,2831625 +2021-10-01,306.98000,306.98000,290.06000,302.32000,263.59800,-0.70%,2668713 +2021-10-04,301.74000,303.60000,297.13000,298.57000,260.32900,-1.24%,2302315 +2021-10-05,301.75000,303.70700,299.41000,299.52000,261.15700,0.32%,1763247 +2021-10-06,298.82000,300.62000,295.37000,300.60000,262.09900,0.36%,1640730 +2021-10-07,302.79000,306.62000,302.58000,302.61000,263.85100,0.67%,1668358 +2021-10-08,302.93000,304.03000,299.07000,299.77000,261.37500,-0.94%,1077993 +2021-10-11,299.30000,302.48000,297.55000,298.74000,260.47700,-0.34%,1121524 +2021-10-12,300.56000,300.56000,293.54000,296.85000,258.82900,-0.63%,2548290 +2021-10-13,298.77000,299.14000,294.73000,295.86000,257.96600,-0.33%,2761965 +2021-10-14,298.56000,303.70000,298.56000,300.43000,261.95000,1.54%,2820311 +2021-10-15,301.13000,302.66000,300.33000,301.38000,262.77900,0.32%,2958017 +2021-10-18,301.11000,305.51000,299.40000,304.18000,265.22000,0.93%,1767465 +2021-10-19,306.31000,310.40000,305.74000,308.48000,268.96900,1.41%,1828022 +2021-10-20,314.43000,315.63000,311.00000,314.82000,274.49700,2.06%,2587261 +2021-10-21,314.50000,314.50000,302.00000,310.74000,270.94000,-1.30%,2872092 +2021-10-22,311.12000,314.15000,309.47000,313.38000,273.24200,0.85%,2174049 +2021-10-25,312.48000,313.72000,305.27000,306.10000,266.89400,-2.32%,2306477 +2021-10-26,307.57000,309.72000,305.64000,306.93000,267.61800,0.27%,1354444 +2021-10-27,308.19000,310.28000,304.44000,305.24000,266.14400,-0.55%,1878848 +2021-10-28,305.75000,307.98000,303.31000,304.57000,265.56000,-0.22%,2407699 +2021-10-29,303.42000,312.00000,302.68000,311.77000,271.83800,2.36%,2761807 +2021-11-01,312.90000,314.98000,308.20000,309.68000,270.01600,-0.67%,1849661 +2021-11-02,310.33000,314.83000,308.67000,313.25000,273.12800,1.15%,2733649 +2021-11-03,314.65000,314.65000,303.75000,310.85000,271.03600,-0.77%,2891025 +2021-11-04,310.92000,311.52000,303.52000,305.99000,266.79800,-1.56%,3328790 +2021-11-05,294.97000,295.56000,282.51000,292.08000,254.67000,-4.55%,6803409 +2021-11-08,294.61500,301.95000,293.35000,301.35000,262.75200,3.17%,2920681 +2021-11-09,302.16000,302.65000,297.36000,299.19000,260.86900,-0.72%,1854968 +2021-11-10,297.55000,302.66000,297.55000,302.03000,263.34500,0.95%,2230309 +2021-11-11,303.72000,306.11100,302.18000,304.54000,265.53400,0.83%,2153682 +2021-11-12,305.50000,307.44000,301.94500,304.38000,265.39400,-0.05%,2703814 +2021-11-15,304.06000,308.29500,299.12000,299.68000,261.29600,-1.54%,3125891 +2021-11-16,301.17000,308.39000,299.63000,305.59000,266.44900,1.97%,2751831 +2021-11-17,310.00000,310.70000,306.51000,309.67000,270.00700,1.34%,2434222 +2021-11-18,309.96000,313.48000,308.05000,312.65000,272.60500,0.96%,1991459 +2021-11-19,315.09000,321.19000,313.56400,314.13000,273.89600,0.47%,2331198 +2021-11-22,313.83000,317.01000,308.80000,313.73000,273.54700,-0.13%,2211288 +2021-11-23,310.17000,313.97000,307.92000,313.52000,273.36400,-0.07%,1774910 +2021-11-24,312.85000,315.93000,310.70500,315.48000,275.07300,0.63%,1557837 +2021-11-26,320.69800,331.49000,319.95000,323.96000,282.46700,2.69%,3078289 +2021-11-29,323.31000,329.44500,323.12000,326.52000,284.69900,0.79%,3088671 +2021-11-30,328.43000,331.68500,319.91000,321.64000,280.44400,-1.49%,3342284 +2021-12-01,320.30000,325.81000,315.76300,319.72000,278.77000,-0.60%,2344323 +2021-12-02,318.12000,322.78000,315.00000,316.06000,275.57800,-1.14%,2881289 +2021-12-03,319.31000,321.87000,310.36000,312.94000,272.85800,-0.99%,3016500 +2021-12-06,311.28000,314.35000,304.54000,306.90000,267.59200,-1.93%,2432722 +2021-12-07,311.96000,316.45000,311.83000,313.35000,273.21500,2.10%,2172477 +2021-12-08,313.99000,319.63000,313.26000,318.26000,277.49700,1.57%,2224245 +2021-12-09,320.42000,321.90000,316.81000,319.28000,278.38600,0.32%,1969476 +2021-12-10,318.77000,323.08000,317.18000,317.49000,276.82500,-0.56%,1865205 +2021-12-13,318.44000,320.30000,315.99000,318.51000,277.71500,0.32%,2725724 +2021-12-14,315.85000,317.06000,303.92500,307.70000,268.28900,-3.39%,3234668 +2021-12-15,310.63000,315.32000,307.88000,314.98000,274.63700,2.37%,2980647 +2021-12-16,315.71000,323.13000,312.78000,318.49000,277.69700,1.11%,4022413 +2021-12-17,316.60000,318.29000,310.74200,313.41000,273.26800,-1.60%,7948014 +2021-12-20,312.91000,315.74000,306.68000,314.29000,274.03500,0.28%,2918313 +2021-12-21,316.11500,316.11500,308.44000,313.92000,273.71200,-0.12%,2189012 +2021-12-22,315.76000,320.68500,315.39500,319.68000,278.73500,1.83%,2190639 +2021-12-23,318.41000,322.48000,317.64000,320.79000,279.70300,0.35%,1209765 +2021-12-27,324.73000,327.89000,322.84000,327.41000,285.47500,2.06%,1067059 +2021-12-28,326.72000,328.59000,322.54000,323.44000,282.01300,-1.21%,1234195 +2021-12-29,325.42000,327.67000,323.02000,326.58000,284.93400,0.97%,2006785 +2021-12-30,327.24000,330.46000,326.49000,328.47000,286.58300,0.58%,1150318 +2021-12-31,328.26000,331.23000,327.39000,329.01000,287.05400,0.16%,1188410 +2022-01-03,327.12000,328.57000,312.38000,315.76000,275.49400,-4.03%,3665771 +2022-01-04,313.00000,316.04000,305.36500,307.26000,268.07800,-2.69%,4472264 +2022-01-05,309.50000,310.96000,305.24000,305.30000,266.36800,-0.64%,3722894 +2022-01-06,304.55000,306.30000,299.16000,303.92000,265.16400,-0.45%,1992122 +2022-01-07,302.81000,303.48000,293.80000,295.67000,257.96600,-2.71%,3231708 +2022-01-10,294.20000,303.23000,291.00000,303.03000,264.38700,2.49%,3375614 +2022-01-11,305.12000,309.32000,300.64000,305.33000,266.39400,0.76%,3793206 +2022-01-12,306.38000,308.34000,303.66000,306.38000,267.31000,0.34%,2633426 +2022-01-13,304.80000,306.37000,290.94000,292.05000,254.80700,-4.68%,3503357 +2022-01-14,289.88000,293.68000,288.19000,293.31000,255.90700,0.43%,3170927 +2022-01-18,289.20000,290.21000,285.28000,288.40000,251.62300,-1.67%,4118820 +2022-01-19,289.61000,293.69000,286.94000,287.03000,250.42800,-0.48%,2965924 +2022-01-20,289.17000,289.86000,282.41000,282.96000,246.87700,-1.42%,2966415 +2022-01-21,284.19000,285.33000,278.57000,280.45000,244.68700,-0.89%,4016213 +2022-01-24,276.73000,277.55000,267.03000,276.86000,241.55400,-1.28%,5534958 +2022-01-25,274.46000,275.00000,269.62000,271.20000,236.61600,-2.04%,4892027 +2022-01-26,271.47000,273.72600,264.17000,266.77000,232.75100,-1.63%,4707433 +2022-01-27,272.10000,273.72000,267.38500,269.97000,235.54300,1.20%,5625194 +2022-01-28,272.24000,281.36000,268.64500,281.11000,245.26200,4.13%,4955554 +2022-01-31,283.24000,287.44000,282.65000,285.79000,249.34600,1.66%,3530578 +2022-02-01,287.47000,288.05000,283.67000,287.29000,250.65400,0.52%,2575957 +2022-02-02,288.91000,295.51000,286.65000,294.43000,256.88400,2.49%,3259662 +2022-02-03,290.06000,293.92000,288.06000,289.91000,252.94000,-1.54%,2375765 +2022-02-04,289.16000,290.78000,285.95000,287.63000,250.95100,-0.79%,1479284 +2022-02-07,288.67000,290.00000,284.23000,285.15000,248.78700,-0.86%,1641720 +2022-02-08,281.50000,286.42000,280.37500,285.62000,249.19700,0.16%,1450953 +2022-02-09,288.49000,292.62000,288.01000,292.01000,254.77200,2.24%,2250850 +2022-02-10,288.63500,288.64000,280.62000,282.20000,246.21300,-3.36%,2559145 +2022-02-11,281.62000,283.82000,271.76000,272.66000,237.89000,-3.38%,2926760 +2022-02-14,271.60000,273.78000,268.82500,271.50000,236.87800,-0.43%,3014217 +2022-02-15,275.04000,277.36000,267.91000,269.07000,234.75800,-0.90%,3284773 +2022-02-16,268.12000,269.74000,262.50000,267.69000,233.55400,-0.51%,3642473 +2022-02-17,267.69000,271.59000,265.29000,269.27000,234.93200,0.59%,3225893 +2022-02-18,270.58000,270.69000,265.11000,266.93000,232.89100,-0.87%,2346339 +2022-02-22,266.16000,269.63000,263.73000,266.18000,232.23600,-0.28%,3311266 +2022-02-23,266.85000,270.03000,261.51000,262.39000,228.93000,-1.42%,2807218 +2022-02-24,256.01000,272.50300,255.83000,271.56000,236.93000,3.49%,3720598 +2022-02-25,270.67000,279.49500,269.86000,279.25000,243.64000,2.83%,2376805 +2022-02-28,279.98000,280.16000,271.50000,274.41000,239.41700,-1.73%,3239323 +2022-03-01,274.41000,276.84400,269.66000,272.03000,237.34000,-0.87%,2000103 +2022-03-02,271.12000,275.88000,271.12000,274.50000,239.49500,0.91%,2031528 +2022-03-03,276.79000,279.30000,273.72500,276.57000,241.30100,0.75%,2420841 +2022-03-04,275.70000,275.92000,267.58000,272.54000,237.78500,-1.46%,2474778 +2022-03-07,270.83000,272.46000,260.20500,263.02000,229.47900,-3.49%,3277851 +2022-03-08,259.17000,263.43800,254.67000,257.27000,224.46300,-2.19%,2785707 +2022-03-09,263.27000,266.57000,261.26000,264.82000,231.05000,2.93%,1900620 +2022-03-10,263.76000,265.48000,260.93000,263.83000,230.18600,-0.37%,1419938 +2022-03-11,265.51000,268.28000,262.24000,262.52000,229.04300,-0.50%,1976829 +2022-03-14,264.05000,273.25000,262.97000,266.85000,232.82100,1.65%,2884507 +2022-03-15,268.60000,272.02500,267.38000,270.89000,236.34600,1.51%,2700321 +2022-03-16,272.29000,278.46000,271.33300,277.92000,242.47900,2.60%,3086321 +2022-03-17,277.04000,281.44000,271.19000,281.40000,245.51500,1.25%,2576263 +2022-03-18,282.40000,293.86500,281.35000,292.19000,254.93000,3.83%,4239813 +2022-03-21,287.75000,292.83000,287.06000,289.27000,252.38200,-1.00%,2613634 +2022-03-22,289.67000,294.78000,288.57000,293.90000,256.42100,1.60%,2871161 +2022-03-23,291.32000,291.35500,285.43000,286.05000,249.57200,-2.67%,2256420 +2022-03-24,287.26000,288.14500,282.79000,286.53000,250.20900,0.17%,2376542 +2022-03-25,288.77000,289.71000,284.28000,287.53000,251.08300,0.35%,1355132 +2022-03-28,288.04000,291.67000,286.02000,291.47000,254.52300,1.37%,1972193 +2022-03-29,295.82000,298.00000,293.25500,295.84000,258.33900,1.50%,2783901 +2022-03-30,295.15000,297.39000,294.13000,297.36000,259.66700,0.51%,2617876 +2022-03-31,297.21000,300.96500,293.17000,293.33000,256.14700,-1.36%,3962921 +2022-04-01,294.11000,296.31000,287.66000,291.69000,254.71500,-0.56%,3331435 +2022-04-04,292.25000,293.08000,288.38000,289.25000,252.58500,-0.84%,3337324 +2022-04-05,288.09000,291.45000,286.03000,287.37000,250.94300,-0.65%,2645365 +2022-04-06,285.87500,290.63000,282.20000,289.33000,252.65400,0.68%,2247043 +2022-04-07,288.65000,301.29000,288.01000,299.66000,261.67500,3.57%,2518818 +2022-04-08,297.67000,303.12000,297.14000,299.29000,261.35200,-0.12%,2427038 +2022-04-11,295.91000,298.85000,289.25000,291.12000,254.21800,-2.73%,2027424 +2022-04-12,290.38000,291.35000,279.12000,280.74000,245.15300,-3.57%,2612075 +2022-04-13,281.50000,284.92200,277.76000,283.72000,247.75600,1.06%,2783072 +2022-04-14,285.14000,285.23000,276.32000,276.98000,241.87000,-2.38%,3094759 +2022-04-18,274.99000,276.79000,272.42000,275.07000,240.20200,-0.69%,1941132 +2022-04-19,276.38000,277.91700,272.77000,273.10000,238.48200,-0.72%,3565837 +2022-04-20,275.32000,284.00000,273.92000,280.38000,244.83900,2.67%,3581756 +2022-04-21,283.58000,289.08000,277.05000,278.24000,242.97000,-0.76%,3483009 +2022-04-22,275.00000,277.06000,264.30000,264.56000,231.02400,-4.92%,3017759 +2022-04-25,259.45000,260.88300,253.00000,260.46000,227.44400,-1.55%,4322524 +2022-04-26,257.79000,259.47000,250.55000,250.98000,219.16600,-3.64%,3283840 +2022-04-27,253.34000,257.82000,251.17500,252.28000,220.30100,0.52%,2851998 +2022-04-28,255.74000,259.26000,252.12000,257.00000,224.42300,1.87%,4352291 +2022-04-29,255.30000,259.59500,250.65000,251.13000,219.29700,-2.28%,3225216 +2022-05-02,250.17000,254.33000,245.82000,250.52000,218.76400,-0.24%,3221250 +2022-05-03,250.97000,251.91500,247.29000,248.51000,217.00900,-0.80%,2717541 +2022-05-04,246.66000,258.26000,246.10500,256.63000,224.10000,3.27%,2869480 +2022-05-05,256.13000,257.16000,248.84000,251.91000,219.97800,-1.84%,2297103 +2022-05-06,248.59000,250.64000,244.29000,249.24000,217.64600,-1.06%,2122445 +2022-05-09,244.85000,247.24000,237.70000,239.37000,209.02700,-3.96%,3971075 +2022-05-10,243.97000,245.33000,234.79000,240.45000,209.97100,0.45%,3014799 +2022-05-11,240.46000,243.08500,236.89000,237.11000,207.05400,-1.39%,2420295 +2022-05-12,235.16000,240.92000,233.70800,239.55000,209.18500,1.03%,2831787 +2022-05-13,243.94000,250.72000,243.88000,249.19000,217.60300,4.02%,3163706 +2022-05-16,247.89000,249.88000,244.48000,246.37000,215.14000,-1.13%,2345074 +2022-05-17,251.76000,253.75000,246.81500,248.97000,217.41100,1.06%,2940686 +2022-05-18,247.00000,248.94500,242.71000,243.60000,212.72100,-2.16%,2257330 +2022-05-19,242.93000,250.69000,242.16000,249.31000,217.70700,2.34%,2393624 +2022-05-20,252.38000,254.50000,246.35000,251.80000,219.88200,1.00%,2426624 +2022-05-23,254.44000,254.52000,249.29000,253.12000,221.03400,0.52%,2049106 +2022-05-24,251.58000,253.37000,248.80500,252.00000,220.05600,-0.44%,1914146 +2022-05-25,249.41000,252.13000,246.78000,250.32000,218.58900,-0.67%,2574222 +2022-05-26,251.12000,252.64000,250.01000,251.71000,219.80300,0.56%,2512736 +2022-05-27,255.50000,266.88000,254.04500,266.49000,232.71000,5.87%,2853678 +2022-05-31,263.83000,264.62000,259.60000,263.82000,230.37800,-1.00%,6400487 +2022-06-01,271.47000,271.47000,258.39000,261.00000,227.91600,-1.07%,2299257 +2022-06-02,263.71000,273.59000,261.01000,273.26000,238.62200,4.70%,2666944 +2022-06-03,269.99000,270.21000,264.42000,266.05000,232.32500,-2.64%,2173855 +2022-06-06,268.51000,269.69000,263.09000,263.74000,230.30800,-0.87%,1394190 +2022-06-07,262.84000,269.02000,262.21000,268.27000,234.26400,1.72%,1628784 +2022-06-08,265.66000,267.80000,263.39000,265.60000,231.93200,-1.00%,1600517 +2022-06-09,263.72000,265.17000,258.66000,258.76000,225.96000,-2.58%,1357735 +2022-06-10,253.56000,255.06000,251.24000,251.48000,219.60200,-2.81%,2148635 +2022-06-13,245.81000,247.25000,242.35000,243.82000,212.91300,-3.05%,2656095 +2022-06-14,243.02000,244.46000,239.59000,242.42000,211.69100,-0.57%,2397878 +2022-06-15,244.89000,248.78000,240.79000,244.94000,213.89100,1.04%,2357169 +2022-06-16,239.75000,241.47000,238.23000,240.85000,210.32000,-1.67%,2031114 +2022-06-17,241.03000,245.37000,238.28000,238.60000,208.35500,-0.93%,6820433 +2022-06-21,242.14000,245.47000,241.25600,243.87000,212.95700,2.21%,2846004 +2022-06-22,240.90000,248.75000,240.55000,245.91000,214.73800,0.84%,1867960 +2022-06-23,246.87000,255.78000,246.87000,255.18000,223.05200,3.77%,2667787 +2022-06-24,255.61000,257.34000,253.73000,256.83000,224.49400,0.65%,2921601 +2022-06-27,258.46000,259.62000,254.67000,256.41000,224.12700,-0.16%,1850120 +2022-06-28,256.36000,258.63000,251.16000,251.88000,220.16700,-1.77%,1759063 +2022-06-29,251.02000,254.07000,249.10000,252.86000,221.02400,0.39%,1499015 +2022-06-30,248.90000,254.40000,248.37000,253.52000,221.60100,0.26%,2172111 +2022-07-01,254.32000,258.74000,251.05000,258.05000,225.56000,1.79%,1401502 +2022-07-05,254.57000,255.67000,248.89500,255.51000,223.34000,-0.98%,1622860 +2022-07-06,255.25000,261.72500,253.97000,260.04000,227.30000,1.77%,1922260 +2022-07-07,259.65000,265.69000,259.16000,263.45000,230.28000,1.31%,1786273 +2022-07-08,261.39000,265.27000,261.21700,263.76000,230.55100,0.12%,1125288 +2022-07-11,261.47000,265.69000,261.36000,265.30000,231.89700,0.58%,1690940 +2022-07-12,264.30000,265.70000,252.13000,252.70000,220.88400,-4.75%,2196152 +2022-07-13,249.94000,253.79000,248.27000,251.09000,219.47700,-0.64%,1972410 +2022-07-14,248.08000,249.69000,242.85000,248.06000,216.82800,-1.21%,2369816 +2022-07-15,254.13000,257.12000,250.66000,255.78000,223.57600,3.11%,4100917 +2022-07-18,254.93000,255.73000,246.09000,247.06000,215.95400,-3.41%,1976158 +2022-07-19,250.84000,256.63000,249.76000,255.75000,223.55000,3.52%,2057723 +2022-07-20,257.00000,260.90000,254.82000,256.00000,223.76800,0.10%,2829052 +2022-07-21,275.00000,279.55000,271.46000,279.23000,244.07400,9.07%,4175866 +2022-07-22,277.44000,279.15000,272.30000,273.84000,239.36200,-1.93%,2812730 +2022-07-25,273.28000,273.69000,269.44000,273.38000,238.96000,-0.17%,2216991 +2022-07-26,273.58000,276.71000,272.44000,276.50000,241.68700,1.14%,2129101 +2022-07-27,276.57000,281.31000,275.25000,280.05000,244.79000,1.28%,1884334 +2022-07-28,282.00000,290.07000,278.13000,289.01000,252.62200,3.20%,2483569 +2022-07-29,288.95000,292.63800,287.99000,291.47000,254.77300,0.85%,2967772 +2022-08-01,289.99000,291.76000,287.62000,287.90000,251.65200,-1.22%,1639944 +2022-08-02,285.57000,291.49000,284.93000,285.53000,249.58000,-0.82%,1907052 +2022-08-03,288.56000,289.59000,285.73000,288.53000,252.20300,1.05%,1496381 +2022-08-04,288.53000,289.09000,286.11000,288.95000,252.57000,0.15%,2056325 +2022-08-05,286.25000,290.37000,285.76500,290.00000,253.48800,0.36%,1316343 +2022-08-08,291.00000,291.09000,286.21000,286.99000,250.85700,-1.04%,1401210 +2022-08-09,287.20000,287.99500,284.13200,285.24000,249.32700,-0.61%,1361091 +2022-08-10,288.78000,291.20000,286.19000,291.14000,254.48400,2.07%,1530390 +2022-08-11,292.92000,295.32000,291.06000,291.18000,254.51900,0.01%,1616888 +2022-08-12,292.20000,298.05000,291.12000,297.75000,260.26200,2.26%,2361948 +2022-08-15,297.04000,303.82000,296.71000,302.35000,264.28300,1.54%,2120648 +2022-08-16,299.99000,302.11000,299.06000,300.48000,262.64800,-0.62%,1990536 +2022-08-17,298.86000,300.72000,295.86000,297.27000,259.84200,-1.07%,2147875 +2022-08-18,296.77000,296.83000,289.45000,294.27000,257.22000,-1.01%,1882709 +2022-08-19,294.27000,294.62000,291.56000,292.44000,255.62000,-0.62%,1603460 +2022-08-22,288.56000,290.29000,285.40000,285.98000,249.97400,-2.21%,1537772 +2022-08-23,283.93000,285.52000,281.86000,284.04000,248.27800,-0.68%,1388906 +2022-08-24,285.03000,286.23000,283.08000,284.94000,249.06500,0.32%,1600859 +2022-08-25,287.14000,291.23000,285.01000,290.97000,254.33600,2.12%,1382003 +2022-08-26,290.41000,291.77000,280.08800,280.33000,245.03500,-3.66%,1673683 +2022-08-29,278.19000,279.30000,275.62000,276.69000,241.85300,-1.30%,1557681 +2022-08-30,277.25000,278.60000,272.43000,273.37000,238.95100,-1.20%,1602653 +2022-08-31,273.57000,275.35500,268.51500,269.91000,235.92700,-1.27%,3120187 +2022-09-01,270.23000,273.92000,266.94000,273.86000,239.38000,1.46%,1944152 +2022-09-02,276.00000,276.87000,268.43000,269.42000,235.49900,-1.62%,1527023 +2022-09-06,270.45000,275.09000,269.09000,272.48000,238.17300,1.14%,2001213 +2022-09-07,271.76000,278.68000,270.76000,277.47000,242.53500,1.83%,1689275 +2022-09-08,276.21000,288.93000,275.11000,288.10000,251.82700,3.83%,3347356 +2022-09-09,287.44000,291.58000,286.93000,290.42000,253.85500,0.81%,2155631 +2022-09-12,290.82000,294.60000,289.33000,293.51000,256.55600,1.06%,1763771 +2022-09-13,287.39000,289.40500,281.05000,281.78000,246.30300,-4.00%,1895312 +2022-09-14,282.29000,287.46000,279.08000,281.73000,246.25900,-0.02%,2973933 +2022-09-15,288.50000,291.17000,281.16000,281.91000,246.41600,0.06%,3219969 +2022-09-16,282.55000,282.83000,275.21000,277.06000,242.17700,-1.72%,5732725 +2022-09-19,274.81000,279.19000,272.90400,278.94000,243.82000,0.68%,2244354 +2022-09-20,275.46000,276.15500,271.73000,274.37000,239.82600,-1.64%,2099144 +2022-09-21,276.99000,279.74500,268.39000,268.48000,234.67700,-2.15%,2111984 +2022-09-22,266.00000,268.74000,265.31000,266.43000,232.88500,-0.76%,2844202 +2022-09-23,263.99000,265.80000,261.25000,265.27000,231.87100,-0.44%,2028890 +2022-09-26,262.58000,266.69000,260.53100,262.66000,229.59000,-0.98%,1576536 +2022-09-27,264.87000,265.46000,257.33000,260.10000,227.35200,-0.97%,2242360 +2022-09-28,264.47000,268.03300,260.89000,266.24000,232.71900,2.36%,2864085 +2022-09-29,264.64000,265.86000,260.26000,262.15000,229.36300,-1.54%,2464273 +2022-09-30,262.14000,265.60000,258.03000,258.29000,225.98500,-1.47%,2667230 +2022-10-03,261.27000,269.84000,258.74000,268.79000,235.17200,4.07%,3029231 +2022-10-04,273.59000,279.19000,271.93500,279.05000,244.14900,3.82%,2586258 +2022-10-05,276.52000,283.63000,276.03000,282.29000,246.98400,1.16%,2080574 +2022-10-06,281.08000,282.56000,277.68000,278.05000,243.27400,-1.50%,1999505 +2022-10-07,274.55000,275.48900,266.75000,268.48000,234.90100,-3.44%,1577336 +2022-10-10,269.30000,269.30000,260.22500,261.41000,228.71500,-2.63%,1642979 +2022-10-11,259.33000,259.89000,252.22000,254.14000,222.35400,-2.78%,3254582 +2022-10-12,254.00000,256.21000,251.29000,251.68000,220.20200,-0.97%,2607314 +2022-10-13,246.73000,259.06500,242.55000,257.27000,225.09300,2.22%,2898077 +2022-10-14,258.93000,260.75600,253.34000,253.71000,221.97800,-1.38%,2012713 +2022-10-17,256.43000,262.14000,255.91000,259.93000,227.42000,2.45%,2180839 +2022-10-18,266.43000,269.39500,263.50000,265.57000,232.35500,2.17%,2063348 +2022-10-19,260.35500,261.05500,251.33000,257.89000,225.63500,-2.89%,4108948 +2022-10-20,241.68000,254.01000,241.57500,243.08000,212.67800,-5.74%,7560336 +2022-10-21,242.79000,244.98000,234.82000,244.59000,213.99900,0.62%,6691758 +2022-10-24,246.80000,252.05000,242.27000,251.67000,220.19300,2.89%,3645395 +2022-10-25,252.16000,255.30200,250.64500,251.87000,220.36800,0.08%,3546156 +2022-10-26,253.64000,256.59000,251.11000,253.78000,222.03900,0.76%,4545822 +2022-10-27,251.98000,252.46000,244.62500,248.10000,217.07000,-2.24%,3290348 +2022-10-28,249.09000,252.52900,247.84000,251.80000,220.30700,1.49%,3318316 +2022-10-31,249.78000,252.62000,247.61000,251.67000,220.19300,-0.05%,2950443 +2022-11-01,253.75000,257.26800,251.52000,255.82000,223.82400,1.65%,2998666 +2022-11-02,254.59000,255.31000,242.24500,242.54000,212.20500,-5.19%,4526317 +2022-11-03,240.20000,243.57000,234.96000,241.42000,211.22500,-0.46%,4075248 +2022-11-04,244.80000,247.33000,239.10500,246.97000,216.08100,2.30%,2996934 +2022-11-07,248.51000,249.59000,245.30000,249.04000,217.89200,0.84%,2440469 +2022-11-08,250.01000,256.47000,248.60000,253.01000,221.36600,1.59%,3220161 +2022-11-09,253.01000,253.94000,246.14000,246.95000,216.06400,-2.40%,2197260 +2022-11-10,257.33000,268.23000,257.13000,267.87000,234.36700,8.47%,3337173 +2022-11-11,269.04000,277.23000,268.30000,271.00000,237.10600,1.17%,3525011 +2022-11-14,270.01000,272.49000,266.72000,266.72000,233.36100,-1.58%,2392269 +2022-11-15,272.08000,275.55000,268.11000,270.33000,236.52000,1.35%,2559119 +2022-11-16,270.00000,271.14000,263.69000,266.16000,232.87100,-1.54%,2210399 +2022-11-17,263.29000,263.29000,254.96000,259.62000,227.14900,-2.46%,2163209 +2022-11-18,265.07000,266.00000,256.39500,260.65000,228.05000,0.40%,2715416 +2022-11-21,259.82000,262.97000,259.05000,260.06000,227.53400,-0.23%,1562505 +2022-11-22,262.64000,263.77000,258.69000,262.04000,229.26600,0.76%,1810779 +2022-11-23,263.39000,264.22000,261.15500,263.35000,230.41300,0.50%,1549554 +2022-11-25,264.96000,267.45000,264.42000,267.04000,233.64100,1.40%,868330 +2022-11-28,265.07000,268.26000,260.37000,261.16000,228.49600,-2.20%,2343422 +2022-11-29,260.00000,261.67000,256.65000,259.02000,226.62400,-0.82%,2161436 +2022-11-30,259.00000,273.41000,259.00000,273.41000,239.21400,5.56%,5744155 +2022-12-01,275.52000,277.98000,270.55000,274.54000,240.20300,0.41%,1989251 +2022-12-02,269.99000,275.14000,268.00000,274.23000,239.93200,-0.11%,1810596 +2022-12-05,270.67000,271.42000,266.44000,267.97000,234.45500,-2.28%,2185224 +2022-12-06,265.48000,267.26000,262.91000,265.35000,232.16200,-0.98%,1710042 +2022-12-07,265.61000,270.01000,265.39000,268.24000,234.69100,1.09%,1973158 +2022-12-08,268.79000,273.46500,266.42000,271.82000,237.82300,1.33%,1750473 +2022-12-09,270.50000,272.72000,269.05000,269.34000,235.65300,-0.91%,1696558 +2022-12-12,271.66000,273.95000,270.95000,273.49000,239.28400,1.54%,2047867 +2022-12-13,281.25000,281.53500,273.10000,276.68000,242.07500,1.17%,2609555 +2022-12-14,277.46000,279.69000,272.27000,274.23000,239.93200,-0.89%,2606700 +2022-12-15,270.57000,272.18000,267.00000,270.08000,236.30100,-1.51%,3031142 +2022-12-16,266.70000,267.63000,261.33000,262.03000,229.25800,-2.98%,5016023 +2022-12-19,262.41000,262.89000,257.69000,258.72000,226.36200,-1.26%,2569961 +2022-12-20,257.73000,258.59000,254.50000,255.60000,223.63200,-1.21%,2537419 +2022-12-21,257.74000,262.17000,256.80000,260.98000,228.33900,2.10%,1642295 +2022-12-22,258.19000,259.16000,254.01000,258.67000,226.31800,-0.89%,1843182 +2022-12-23,258.15000,261.54000,257.72000,259.86000,227.35900,0.46%,1096407 +2022-12-27,259.32000,262.66000,256.78000,260.88000,228.25100,0.39%,1130367 +2022-12-28,262.48000,265.40000,259.11000,259.34000,226.90400,-0.59%,1381472 +2022-12-29,262.77000,268.53000,261.69600,266.85000,233.69400,2.90%,1203258 +2022-12-30,266.70000,267.65000,262.45000,265.42000,232.44100,-0.54%,1508781 +2023-01-03,267.81000,268.00000,259.06000,262.27000,229.68300,-1.19%,2676804 +2023-01-04,265.21000,268.29000,263.97000,266.37000,233.27300,1.56%,2185545 +2023-01-05,258.99000,261.94000,253.62000,255.23000,223.51700,-4.18%,3686844 +2023-01-06,256.36000,258.08000,242.48000,252.49000,221.11800,-1.07%,5839483 +2023-01-09,254.91000,260.85000,253.55000,255.05000,223.36000,1.01%,2948343 +2023-01-10,258.61000,268.17000,258.09000,266.89000,233.72900,4.64%,2691713 +2023-01-11,268.12000,275.07000,268.00000,273.81000,239.78900,2.59%,3005177 +2023-01-12,273.80000,275.04000,269.44100,272.31000,238.47500,-0.55%,1620616 +2023-01-13,270.50000,274.28000,269.66000,273.62000,239.62200,0.48%,1747601 +2023-01-17,274.86000,277.29000,272.58000,274.92000,240.76100,0.48%,2678147 +2023-01-18,276.01000,278.79000,269.75000,270.62000,236.99500,-1.56%,2095413 +2023-01-19,269.29000,272.49000,267.20000,270.78000,237.13500,0.06%,1888030 +2023-01-20,272.58000,274.42000,268.95000,274.40000,240.30500,1.34%,3019847 +2023-01-23,273.95000,279.32000,272.38000,277.00000,242.58200,0.95%,2111673 +2023-01-24,273.00000,273.00000,263.42000,271.58000,237.83600,-1.96%,5210134 +2023-01-25,265.23000,266.94500,261.93500,262.95000,230.27800,-3.18%,4360673 +2023-01-26,264.00000,265.90000,260.82000,265.86000,232.82700,1.11%,3916104 +2023-01-27,264.63000,267.19900,262.82000,265.98000,232.93200,0.05%,2478883 +2023-01-30,263.52000,266.81500,262.35000,262.75000,230.10300,-1.21%,2156760 +2023-01-31,263.02000,265.17500,260.42000,264.38000,231.53000,0.62%,2604442 +2023-02-01,265.10000,269.37000,263.02000,267.50000,234.26300,1.18%,3633050 +2023-02-02,269.00000,273.24000,267.95000,270.68000,237.04800,1.19%,2520422 +2023-02-03,268.76000,271.28500,266.38000,269.85000,236.32100,-0.31%,1676759 +2023-02-06,265.69000,267.72000,261.78000,263.75000,230.97900,-2.26%,2307602 +2023-02-07,260.15000,267.58000,258.66000,266.00000,232.94900,0.85%,2457726 +2023-02-08,264.07000,264.77500,261.02000,261.94000,229.39400,-1.53%,2320029 +2023-02-09,262.71000,263.62000,254.63000,255.11000,223.41200,-2.61%,3499637 +2023-02-10,253.87000,259.23000,250.76000,258.84000,226.67900,1.46%,2805194 +2023-02-13,259.64000,261.38000,257.55000,259.88000,227.59000,0.40%,2563325 +2023-02-14,260.28000,260.28000,255.24000,256.24000,224.40200,-1.40%,2019733 +2023-02-15,254.43000,258.20000,254.10000,257.11000,225.16400,0.34%,1867588 +2023-02-16,254.15000,258.77000,253.80000,255.75000,223.97300,-0.53%,1971862 +2023-02-17,254.01000,256.51000,252.32500,256.29000,224.44600,0.21%,1683075 +2023-02-21,252.00000,253.17000,249.59000,250.79000,219.62900,-2.15%,2622978 +2023-02-22,251.00000,251.87000,248.38000,250.11000,219.03300,-0.27%,2778110 +2023-02-23,252.20000,252.99000,249.55000,252.51000,221.13500,0.96%,2220047 +2023-02-24,249.00000,250.50500,246.53000,249.12000,218.16600,-1.34%,1810913 +2023-02-27,251.42000,252.81000,247.55000,247.95000,217.14200,-0.47%,2187998 +2023-02-28,246.86000,249.14000,244.44000,247.53000,216.77400,-0.17%,3562147 +2023-03-01,245.71000,248.08000,244.91000,245.36000,214.87400,-0.88%,2885419 +2023-03-02,244.00000,250.42300,243.25000,249.73000,218.70100,1.78%,1982254 +2023-03-03,251.85000,253.67500,250.00000,253.14000,221.68700,1.37%,1943919 +2023-03-06,252.16000,254.43500,249.61000,249.85000,218.80600,-1.30%,2140812 +2023-03-07,250.76000,250.99000,243.77000,245.25000,214.77700,-1.84%,2833183 +2023-03-08,245.29000,249.18000,244.87300,247.76000,216.97500,1.02%,2972806 +2023-03-09,248.87000,249.85000,242.76000,243.63000,213.35900,-1.67%,2401362 +2023-03-10,242.32000,243.38000,237.00000,239.75000,209.96100,-1.59%,3013530 +2023-03-13,238.94000,243.40000,237.00000,240.39000,210.52100,0.27%,2386241 +2023-03-14,243.80000,246.95000,242.04000,244.85000,214.42700,1.86%,2285048 +2023-03-15,240.02000,242.31000,238.69000,242.11000,212.02700,-1.12%,2701561 +2023-03-16,241.72000,249.72000,240.42000,249.34000,218.35900,2.99%,2684891 +2023-03-17,248.68000,248.73000,242.16500,242.96000,212.77200,-2.56%,3467152 +2023-03-20,243.00000,245.72400,242.88500,244.80000,214.38300,0.76%,2213082 +2023-03-21,246.50000,248.99000,245.85500,248.38000,217.51800,1.46%,1765903 +2023-03-22,249.38000,252.80000,246.24000,246.31000,215.70600,-0.83%,3182497 +2023-03-23,246.85000,249.78000,245.25000,246.93000,216.24900,0.25%,1605102 +2023-03-24,245.12000,248.35000,243.10000,248.17000,217.33500,0.50%,2994606 +2023-03-27,251.24000,252.86000,247.59500,247.97000,217.15900,-0.08%,1856368 +2023-03-28,247.58000,247.94000,245.31000,246.85000,216.17900,-0.45%,1582327 +2023-03-29,248.93000,249.36000,246.17000,247.48000,216.73000,0.26%,1500100 +2023-03-30,249.64000,250.57500,248.01000,249.80000,218.99800,0.94%,2656181 +2023-03-31,251.26000,252.74500,249.66000,252.04000,220.96200,0.90%,2754736 +2023-04-03,250.03000,250.83000,247.08000,250.09000,219.25300,-0.77%,2648736 +2023-04-04,250.49000,252.98000,248.67000,248.98000,218.28000,-0.44%,2353230 +2023-04-05,247.40000,250.07000,245.71500,247.70000,217.15700,-0.51%,3084107 +2023-04-06,248.41000,248.41000,244.58500,246.96000,216.50900,-0.30%,2043040 +2023-04-10,245.84000,249.73000,244.70000,249.54000,218.77100,1.04%,2081614 +2023-04-11,250.34000,252.59500,249.55000,249.88000,219.06900,0.14%,1525152 +2023-04-12,253.00000,254.10000,249.23500,249.97000,219.14700,0.04%,2021374 +2023-04-13,254.00000,254.88000,251.03000,254.41000,223.04000,1.78%,1764026 +2023-04-14,253.40000,255.19000,251.12000,251.67000,220.63800,-1.08%,2475153 +2023-04-17,252.12000,256.29000,251.29000,255.75000,224.21500,1.62%,2610883 +2023-04-18,259.54000,261.24000,255.86000,256.14000,224.55700,0.15%,3187441 +2023-04-19,254.50000,255.61000,251.52000,254.76000,223.34700,-0.54%,2385120 +2023-04-20,245.00000,249.65000,241.32000,248.34000,217.71800,-2.52%,3733673 +2023-04-21,250.26000,252.97000,248.62000,252.81000,221.63700,1.80%,2447511 +2023-04-24,254.00000,254.72000,252.66000,254.35000,222.98700,0.61%,3163241 +2023-04-25,245.18000,247.65000,230.99000,231.99000,203.38500,-8.79%,10331547 +2023-04-26,228.71000,233.48000,227.00000,232.47000,203.80500,0.21%,7380519 +2023-04-27,232.91000,232.92400,229.09000,231.42000,202.88500,-0.45%,6015373 +2023-04-28,232.53000,239.58000,231.74000,236.91000,207.69800,2.37%,4696627 +2023-05-01,239.19000,244.07500,237.77000,241.73000,211.92400,2.03%,3803467 +2023-05-02,238.41000,244.67800,237.59000,242.79000,212.85300,0.44%,3295725 +2023-05-03,247.19000,252.92500,245.14500,245.57000,215.29000,1.15%,4280695 +2023-05-04,245.27000,245.40000,241.94500,242.33000,212.45000,-1.32%,2357579 +2023-05-05,244.64000,245.63000,240.42000,242.44000,212.54600,0.05%,2061701 +2023-05-08,243.61000,243.70000,237.61900,239.24000,209.74100,-1.32%,2505523 +2023-05-09,236.88000,237.79500,234.16000,235.16000,206.16400,-1.71%,2688028 +2023-05-10,236.28000,237.61000,232.20000,233.43000,204.64700,-0.74%,2762558 +2023-05-11,232.00000,232.00000,229.30000,230.81000,202.35000,-1.12%,3902277 +2023-05-12,231.38000,231.38000,226.70000,227.34000,199.30800,-1.50%,3526704 +2023-05-15,227.21000,228.16000,225.34000,226.94000,198.95700,-0.18%,3351672 +2023-05-16,227.09000,227.09000,224.32100,224.99000,197.24800,-0.86%,2682775 +2023-05-17,225.55000,226.55000,221.22000,225.25000,197.47600,0.12%,3061523 +2023-05-18,225.30000,226.93900,224.62000,226.43000,198.51000,0.52%,3659870 +2023-05-19,227.53000,229.60000,226.80000,228.33000,200.17600,0.84%,3268490 +2023-05-22,228.43000,233.28000,227.75000,231.28000,202.76200,1.29%,3129833 +2023-05-23,230.32000,233.65000,229.50000,230.01000,201.64900,-0.55%,3582046 +2023-05-24,225.24000,228.51000,222.71000,227.71000,199.63200,-1.00%,4689145 +2023-05-25,228.00000,231.00000,226.69000,230.45000,202.03400,1.20%,3516081 +2023-05-26,232.50000,233.80000,230.95000,232.21000,203.57700,0.76%,2802884 +2023-05-30,232.99000,234.34000,227.00000,227.18000,199.16800,-2.17%,2718212 +2023-05-31,226.17000,229.95000,223.61000,229.62000,201.30700,1.07%,10305826 +2023-06-01,229.71000,233.78000,228.05000,232.69000,203.99800,1.34%,2671311 +2023-06-02,234.56000,235.84000,232.27000,234.62000,205.69000,0.83%,2231617 +2023-06-05,235.01000,235.10000,230.95000,233.12000,204.37500,-0.64%,2387158 +2023-06-06,232.24000,236.44000,231.50000,234.65000,205.71700,0.66%,2039686 +2023-06-07,234.60000,238.47000,234.00000,237.52000,208.23300,1.22%,3303476 +2023-06-08,237.52000,238.10000,233.71500,235.41000,206.38300,-0.89%,2233164 +2023-06-09,236.42000,236.64500,233.56000,235.37000,206.34800,-0.02%,1822858 +2023-06-12,235.37000,238.41000,234.28000,238.05000,208.69700,1.14%,2185300 +2023-06-13,237.68000,241.53000,237.50000,241.27000,211.52000,1.35%,2362769 +2023-06-14,242.94000,243.83000,237.31000,238.45000,209.04800,-1.17%,2339788 +2023-06-15,233.99000,244.58000,233.07000,243.51000,213.48400,2.12%,2826224 +2023-06-16,245.00000,246.33000,240.94000,241.80000,211.98500,-0.70%,6401216 +2023-06-20,228.88000,237.26000,228.41000,236.60000,207.42600,-2.15%,5138285 +2023-06-21,235.78000,238.85000,234.18000,237.71000,208.39900,0.47%,2771457 +2023-06-22,238.64000,240.17000,235.19000,236.38000,207.23300,-0.56%,2096034 +2023-06-23,234.81000,239.00000,234.32000,238.18000,208.81100,0.76%,3266049 +2023-06-26,238.27000,239.55000,234.60500,237.88000,208.54800,-0.13%,2047576 +2023-06-27,238.78000,238.78000,230.87500,233.80000,204.97100,-1.72%,4268555 +2023-06-28,233.49000,235.34000,231.32000,234.77000,205.82200,0.41%,2532078 +2023-06-29,233.60000,237.79000,231.65000,237.77000,208.68900,1.28%,1908129 +2023-06-30,239.00500,241.60000,237.69500,240.00000,210.64600,0.94%,3300298 +2023-07-03,237.59000,239.38000,235.86000,236.81000,207.84600,-1.33%,1188509 +2023-07-05,233.88000,238.22000,233.15500,237.38000,208.34600,0.24%,2452032 +2023-07-06,234.90000,235.30000,231.88500,234.40000,205.73100,-1.26%,2542359 +2023-07-07,232.88000,236.14000,232.66000,233.08000,204.57200,-0.56%,2534743 +2023-07-10,232.56000,235.57500,232.27000,234.47000,205.79200,0.60%,2051619 +2023-07-11,234.64500,238.16000,233.20500,237.67000,208.60100,1.36%,2927995 +2023-07-12,239.00000,240.89000,237.20000,238.11000,208.98700,0.19%,2795571 +2023-07-13,240.00000,240.28800,237.53000,238.81000,209.60100,0.29%,2678081 +2023-07-14,239.83000,241.93000,239.04000,240.53000,211.11100,0.72%,2909798 +2023-07-17,240.15000,240.45000,234.89700,237.76000,208.68000,-1.15%,3404543 +2023-07-18,238.66000,241.19100,237.23000,240.79000,211.33900,1.27%,2718244 +2023-07-19,242.29000,245.22000,242.11000,243.88000,214.05100,1.28%,3273463 +2023-07-20,245.75000,247.45000,242.48000,244.38000,214.49000,0.21%,2118339 +2023-07-21,242.63000,257.74000,240.23000,255.88000,224.58300,4.71%,7389176 +2023-07-24,254.96500,259.99000,252.64500,257.98000,226.42700,0.82%,5682879 +2023-07-25,247.89000,264.87000,246.51000,255.70000,224.42600,-0.88%,7341944 +2023-07-26,254.31000,265.77000,254.04000,264.87000,232.47400,3.59%,5764567 +2023-07-27,264.22000,265.61500,255.20000,255.27000,224.04800,-3.62%,4085523 +2023-07-28,257.14000,261.08000,255.00000,260.07000,228.26100,1.88%,3661586 +2023-07-31,260.40000,260.77000,254.35000,255.06000,223.86400,-1.93%,3621021 +2023-08-01,255.07000,257.44000,253.51000,255.00000,223.81100,-0.02%,2589405 +2023-08-02,254.21000,258.75500,253.00000,257.87000,226.33000,1.13%,2546389 +2023-08-03,257.14000,259.48500,254.50000,257.46000,225.97000,-0.16%,2435050 +2023-08-04,256.47000,258.37000,253.51000,254.75000,223.59200,-1.05%,2715300 +2023-08-07,255.33000,256.92000,252.86000,255.62000,224.35500,0.34%,1270699 +2023-08-08,256.00000,259.47000,253.64000,259.07000,227.38300,1.35%,1695995 +2023-08-09,259.29000,259.81000,255.42000,256.06000,224.74100,-1.16%,1697137 +2023-08-10,257.30000,262.47000,256.82000,257.38000,225.90000,0.52%,1699967 +2023-08-11,255.52000,257.08000,254.13700,255.42000,224.18000,-0.76%,1394960 +2023-08-14,254.37000,257.88000,253.01000,257.18000,225.72400,0.69%,1631434 +2023-08-15,255.90000,257.89000,254.48000,255.23000,224.01300,-0.76%,1538088 +2023-08-16,252.93000,255.12000,252.22000,252.79000,221.87100,-0.96%,1761211 +2023-08-17,253.55000,253.94000,251.27000,252.82000,221.89800,0.01%,1785887 +2023-08-18,251.75000,253.46500,250.12000,251.41000,220.66000,-0.56%,2042386 +2023-08-21,252.72000,253.05000,249.92000,250.17000,219.57200,-0.49%,2368161 +2023-08-22,249.80000,252.02200,249.05000,249.70000,219.15900,-0.19%,1713903 +2023-08-23,252.25000,255.34000,251.63000,254.86000,223.68800,2.07%,1503398 +2023-08-24,255.30000,256.92000,253.10000,253.56000,222.54700,-0.51%,1541631 +2023-08-25,254.42000,257.15000,252.34000,255.53000,224.27600,0.78%,1381014 +2023-08-28,258.21000,262.01000,257.51000,261.50000,229.51600,2.34%,2246676 +2023-08-29,262.21000,264.32000,260.68000,264.00000,231.71000,0.96%,2064286 +2023-08-30,264.78000,265.58000,262.43000,264.17000,231.86000,0.06%,1806784 +2023-08-31,265.00000,267.99000,265.00000,265.00000,232.58800,0.31%,2937427 +2023-09-01,268.03000,269.61000,264.27000,265.59000,233.10600,0.22%,2568923 +2023-09-05,266.42000,266.69000,260.69500,260.85000,228.94600,-1.78%,2141884 +2023-09-06,260.50000,261.55000,256.18000,256.99000,225.55800,-1.48%,2542075 +2023-09-07,256.10000,258.45000,254.53000,254.92000,223.74100,-0.81%,1787928 +2023-09-08,254.37000,254.85000,245.29700,248.36000,217.98300,-2.57%,3176272 +2023-09-11,247.02000,250.43000,244.17000,250.17000,219.57200,0.73%,2452378 +2023-09-12,249.45000,249.82000,245.50000,248.33000,217.95700,-0.74%,2375858 +2023-09-13,243.41000,255.73500,242.96000,252.45000,221.57300,1.66%,2901992 +2023-09-14,254.63000,254.95000,249.06500,253.48000,222.47700,0.41%,1890117 +2023-09-15,252.78000,260.07000,251.89000,255.25000,224.03100,0.70%,5696631 +2023-09-18,255.00000,255.76000,253.11800,253.77000,222.73200,-0.58%,1959663 +2023-09-19,252.74000,255.95500,252.12500,255.23000,224.01300,0.58%,1768411 +2023-09-20,255.49000,257.61000,253.77000,254.46000,223.33700,-0.30%,1559121 +2023-09-21,253.33000,253.33000,249.32800,249.63000,219.09800,-1.90%,2409967 +2023-09-22,250.17500,251.64500,248.08000,248.37000,217.99200,-0.50%,2755587 +2023-09-25,249.25000,252.19000,247.29000,252.04000,221.21300,1.48%,1899675 +2023-09-26,250.56000,251.59000,246.86000,247.25000,217.00900,-1.90%,2018954 +2023-09-27,248.50000,248.50000,244.08000,247.44000,217.17600,0.08%,2244558 +2023-09-28,247.45000,249.97000,246.89000,247.19000,216.95600,-0.10%,2341925 +2023-09-29,249.23000,249.56000,247.01000,248.10000,217.75500,0.37%,3273680 +2023-10-02,219.02000,221.66000,208.96000,213.74000,212.33700,-13.85%,6387660 +2023-10-03,212.68000,217.07000,212.68000,215.70000,214.28400,0.92%,4817296 +2023-10-04,216.24000,217.46000,213.75000,216.07000,214.65100,0.17%,3445765 +2023-10-05,215.90000,217.50000,212.63000,216.87000,215.44600,0.37%,2273107 +2023-10-06,214.77000,218.68000,213.27000,217.23000,215.80400,0.17%,2696299 +2023-10-09,217.49000,218.50500,214.89500,218.37000,216.93600,0.52%,1949486 +2023-10-10,217.79000,220.09000,215.09000,218.71000,217.27400,0.16%,2215461 +2023-10-11,217.58000,218.47700,214.80000,216.43000,215.27700,-1.04%,2444959 +2023-10-12,216.59000,218.68000,204.73000,209.49000,208.37400,-3.21%,5081759 +2023-10-13,209.74000,211.93300,208.94000,209.43000,208.31400,-0.03%,3365651 +2023-10-16,209.59000,211.75700,208.18000,210.45000,209.32900,0.49%,3088720 +2023-10-17,206.99000,212.55000,206.52000,211.94000,210.81100,0.71%,2643949 +2023-10-18,209.95000,210.19000,204.73000,204.80000,203.70900,-3.37%,4347022 +2023-10-19,208.47000,210.27000,206.52500,207.30000,206.19600,1.22%,3793697 +2023-10-20,207.29000,209.20000,205.76000,205.83000,204.73400,-0.71%,2926130 +2023-10-23,204.95000,206.37000,203.01000,204.05000,202.96300,-0.86%,3917511 +2023-10-24,193.94000,202.98000,192.43000,196.84000,195.79100,-3.53%,5925710 +2023-10-25,192.83000,193.79000,183.24500,192.65000,191.62400,-2.13%,7514944 +2023-10-26,190.74000,195.28000,189.71000,193.68000,192.64800,0.53%,3409568 +2023-10-27,192.26000,193.44000,186.85000,187.88000,186.87900,-2.99%,3966239 +2023-10-30,188.85000,189.28000,182.09000,185.10000,184.11400,-1.48%,5493605 +2023-10-31,190.02000,195.09000,188.75000,192.02000,190.99700,3.74%,5208355 +2023-11-01,191.83000,191.83000,188.86000,190.00000,188.98800,-1.05%,3766351 +2023-11-02,192.30000,193.68000,190.95000,192.98000,191.95200,1.57%,2535925 +2023-11-03,195.99000,200.00000,195.99000,197.87000,196.81600,2.53%,2930500 +2023-11-06,197.63000,197.77000,195.11000,195.52000,194.47800,-1.19%,2362643 +2023-11-07,195.72000,198.92000,195.39000,198.25000,197.19400,1.40%,2212503 +2023-11-08,198.99000,200.44000,196.26000,196.82000,195.77200,-0.72%,1611950 +2023-11-09,198.75000,199.35000,195.30000,195.52000,194.47800,-0.66%,2316923 +2023-11-10,195.86000,197.19000,192.34500,197.00000,195.95100,0.76%,2110028 +2023-11-13,196.00000,197.15000,193.75000,195.98000,194.93600,-0.52%,1682971 +2023-11-14,200.36000,204.68000,200.36000,203.52000,202.43600,3.85%,2900199 +2023-11-15,204.73000,209.65000,204.15000,208.16000,207.05100,2.28%,4110708 +2023-11-16,209.25000,209.95000,207.29000,209.11000,207.99600,0.46%,3499352 +2023-11-17,210.01000,210.02000,206.30000,207.78000,206.67300,-0.64%,2474421 +2023-11-20,208.97000,211.80000,207.63000,211.03000,209.90600,1.56%,2568846 +2023-11-21,214.43000,221.57000,213.61000,217.86000,216.69900,3.24%,4614148 +2023-11-22,218.92000,221.91000,218.92000,221.30000,220.12100,1.58%,3727297 +2023-11-24,220.98000,222.38000,220.59000,221.41000,220.23100,0.05%,1276492 +2023-11-27,220.50000,221.97500,218.92500,220.00000,218.82800,-0.64%,2048896 +2023-11-28,219.63000,220.41900,216.76000,218.76000,217.59500,-0.56%,1911557 +2023-11-29,220.80000,225.36000,220.40500,222.52000,221.33500,1.72%,2240161 +2023-11-30,222.93000,223.52000,219.67000,223.31000,222.12000,0.36%,3543560 +2023-12-01,222.40000,223.79000,220.51500,223.48000,222.29000,0.08%,3134072 +2023-12-04,222.00000,222.85000,219.65500,222.13000,220.94700,-0.60%,2246858 +2023-12-05,221.32000,221.32000,217.07000,219.44000,218.27100,-1.21%,2674426 +2023-12-06,219.90000,221.66000,219.39000,220.76000,219.58400,0.60%,1827836 +2023-12-07,217.00000,220.06800,216.88000,218.92000,217.75400,-0.83%,2767481 +2023-12-08,219.00000,220.00000,215.68000,217.49000,216.33100,-0.65%,2527540 +2023-12-11,218.07000,221.69500,217.96000,221.35000,220.17100,1.77%,2591533 +2023-12-12,221.97000,222.05000,218.48000,219.75000,218.57900,-0.72%,2892218 +2023-12-13,220.00000,226.86000,219.15000,226.86000,225.65200,3.24%,3749705 +2023-12-14,230.77000,232.74500,226.58000,229.25000,228.02900,1.05%,5922483 +2023-12-15,229.79000,229.91000,225.48000,227.23000,226.02000,-0.88%,7886284 +2023-12-18,228.09000,229.80000,226.25000,226.45000,225.24400,-0.34%,2307919 +2023-12-19,227.21000,229.20000,225.72500,229.14000,227.91900,1.19%,3084453 +2023-12-20,229.09000,232.35000,226.70000,226.81000,225.60200,-1.02%,2676619 +2023-12-21,228.50000,231.16500,228.00000,230.35000,229.12300,1.56%,1743828 +2023-12-22,231.63000,232.72000,228.38000,230.36000,229.13300,,1577024 +2023-12-26,230.08000,232.21500,229.51000,231.40000,230.16700,0.45%,1461870 +2023-12-27,231.50000,233.73000,231.32000,232.86000,231.62000,0.63%,1682305 +2023-12-28,234.00000,234.22000,232.57000,233.13000,232.12700,0.12%,1501907 +2023-12-29,232.64000,233.85000,230.91000,231.34000,230.34500,-0.77%,1407659 +2024-01-02,229.86000,235.25000,228.87000,234.79000,233.78000,1.49%,2763967 +2024-01-03,235.35000,235.53000,229.89000,230.81000,229.81700,-1.70%,2425213 +2024-01-04,230.34000,233.25000,230.00000,232.62000,231.61900,0.78%,2719355 +2024-01-05,230.88000,233.04000,229.03000,230.29000,229.29900,-1.00%,2216854 +2024-01-08,228.91000,235.11000,228.25000,234.86000,233.84900,1.98%,3123179 +2024-01-09,234.22000,241.55000,226.51000,230.87000,229.87700,-1.70%,5255763 +2024-01-10,230.56000,231.07500,226.40200,229.64000,228.65200,-0.53%,3334484 +2024-01-11,228.97000,229.60000,226.20000,227.96000,226.97900,-0.73%,2440559 +2024-01-12,228.77000,229.51000,224.73000,225.24000,224.27100,-1.19%,2795459 +2024-01-16,225.00000,229.59000,224.81000,226.75000,225.77400,0.67%,3267506 +2024-01-17,225.54000,229.14000,223.48000,224.58000,223.61400,-0.96%,2225783 +2024-01-18,223.70000,227.49000,222.53000,226.31000,225.33600,0.77%,2867390 +2024-01-19,226.59000,231.67000,224.73000,231.05000,230.05600,2.09%,3258230 +2024-01-22,230.77000,233.27000,228.78000,231.97000,230.97200,0.40%,2276221 +2024-01-23,233.10000,233.25000,230.53000,232.10000,231.10100,0.06%,1890207 +2024-01-24,230.73000,232.89000,228.43000,228.61000,227.62600,-1.50%,2104286 +2024-01-25,231.33000,232.11000,226.62000,227.39000,226.41200,-0.53%,3468292 +2024-01-26,236.53500,240.58000,232.87000,233.00000,231.99700,2.47%,6344057 +2024-01-29,232.92000,234.02000,231.15000,233.93000,232.92300,0.40%,3127698 +2024-01-30,244.05000,245.40000,238.45500,244.95000,243.89600,4.71%,6158398 +2024-01-31,245.60000,248.78000,239.60000,239.91000,238.87800,-2.06%,5077184 +2024-02-01,239.36000,245.30000,238.71000,245.13000,244.07500,2.18%,2711813 +2024-02-02,244.00000,247.87000,242.15400,246.33000,245.27000,0.49%,2819515 +2024-02-05,244.86000,249.22500,243.10000,245.82000,244.76200,-0.21%,2644300 +2024-02-06,245.69000,248.46000,244.41500,248.20000,247.13200,0.97%,2443075 +2024-02-07,247.92000,249.89000,246.23000,246.64000,245.57900,-0.63%,2300774 +2024-02-08,246.45000,246.80000,244.08000,245.87000,244.81200,-0.31%,1774371 +2024-02-09,245.00000,247.25000,242.88000,242.95000,241.90500,-1.19%,2538307 +2024-02-12,243.76000,247.08000,241.69000,246.83000,245.76800,1.60%,2284798 +2024-02-13,244.98000,246.20000,238.40000,241.53000,240.49100,-2.15%,2189441 +2024-02-14,243.02000,248.47000,242.33000,247.99000,246.92300,2.67%,2838159 +2024-02-15,247.54000,251.70000,247.54000,248.96000,247.88900,0.39%,2360909 +2024-02-16,248.81000,252.33000,248.28000,250.00000,248.92400,0.42%,2152228 +2024-02-20,248.66000,250.79000,246.81500,247.77000,246.70400,-0.89%,1982829 +2024-02-21,246.31000,250.75000,246.06000,250.65000,249.57100,1.16%,1545442 +2024-02-22,251.41500,253.42000,249.24000,252.73000,251.64300,0.83%,1826056 +2024-02-23,254.00000,255.00000,252.58000,253.84000,252.74800,0.44%,1351229 +2024-02-26,253.32000,254.32000,250.44000,251.65000,250.56700,-0.86%,2506348 +2024-02-27,252.12000,255.59000,251.36500,254.86000,253.76300,1.28%,2265218 +2024-02-28,254.06000,256.56000,253.54000,255.71000,254.61000,0.33%,1945248 +2024-02-29,256.77000,257.09000,252.98000,253.14000,252.05100,-1.01%,3466682 +2024-03-01,252.96000,256.37500,251.47000,255.87000,254.76900,1.08%,1908703 +2024-03-04,256.52000,259.00000,254.85000,256.19000,255.08800,0.13%,2888793 +2024-03-05,255.16000,257.96000,254.18000,254.39000,253.29500,-0.70%,2278031 +2024-03-06,255.48000,257.08000,252.25000,252.90000,251.81200,-0.59%,3733215 +2024-03-07,254.81000,255.85000,253.31000,254.12000,253.02700,0.48%,2857188 +2024-03-08,253.10000,255.84000,252.96000,253.69000,252.59800,-0.17%,1786045 +2024-03-11,252.50000,254.00000,250.74000,252.80000,251.71200,-0.35%,1352318 +2024-03-12,252.83000,255.42000,252.01000,253.10000,252.01100,0.12%,2219911 +2024-03-13,254.39000,255.68000,253.10000,255.35000,254.25100,0.89%,2017527 +2024-03-14,253.87000,256.00000,250.54000,253.22000,252.13000,-0.83%,2634217 +2024-03-15,250.71000,253.75500,249.14000,249.40000,248.32700,-1.51%,5793330 +2024-03-18,250.39000,252.92000,249.98000,251.47000,250.38800,0.83%,3868270 +2024-03-19,251.00000,254.09000,250.20000,253.74000,252.64800,0.90%,3211299 +2024-03-20,253.30000,253.75000,250.23000,251.68000,250.59700,-0.81%,1651287 +2024-03-21,252.26000,255.37000,251.50000,254.11000,253.01700,0.97%,2313298 +2024-03-22,255.00000,256.51000,253.55000,254.80000,253.70400,0.27%,2310519 +2024-03-25,254.28000,254.78000,246.19000,247.80000,246.73400,-2.75%,3372489 +2024-03-26,247.27000,249.46000,247.27000,248.46000,247.39100,0.27%,1962942 +2024-03-27,249.84000,250.25000,247.08000,248.77000,247.96800,0.12%,2665369 +2024-03-28,248.34000,251.05500,247.20000,249.72000,248.91500,0.38%,2560205 +2024-04-01,249.72000,250.04000,246.67000,247.79000,246.99200,-0.77%,1660912 +2024-04-02,245.00000,246.28000,242.58000,245.94000,245.14800,-0.75%,2864555 +2024-04-03,246.00000,248.10000,243.78000,244.34000,243.55300,-0.65%,1878533 +2024-04-04,246.48000,247.12500,241.72000,241.90000,241.12100,-1.00%,2451739 +2024-04-05,242.13000,246.10000,242.04000,244.28000,243.49300,0.98%,2226011 +2024-04-08,244.54000,245.99000,243.72000,244.25000,243.46300,-0.01%,2336519 +2024-04-09,246.57000,249.86000,245.52500,249.80000,248.99500,2.27%,1571226 +2024-04-10,244.82000,246.25000,243.43000,245.87000,245.07800,-1.57%,2229554 +2024-04-11,246.31000,246.98000,243.07000,244.00000,243.21400,-0.76%,2081285 +2024-04-12,242.38000,243.18000,239.00000,239.95000,239.17700,-1.66%,2684915 +2024-04-15,242.36000,243.26000,238.16000,239.66000,238.88800,-0.12%,2824169 +2024-04-16,241.10000,241.34000,238.53000,240.34000,239.56600,0.28%,3225524 +2024-04-17,240.42000,240.84000,238.02000,239.39000,238.61900,-0.40%,2988576 +2024-04-18,232.26000,238.44000,230.74000,236.36000,235.59800,-1.27%,4261041 +2024-04-19,237.78000,237.80000,234.02000,235.51000,234.75100,-0.36%,2351430 +2024-04-22,235.96000,238.72500,234.47000,236.08000,235.31900,0.24%,2820270 +2024-04-23,254.72000,256.72000,249.59000,253.11000,252.29400,7.21%,6876672 +2024-04-24,249.03000,254.09000,247.98000,250.41000,249.60300,-1.07%,3344940 +2024-04-25,249.93000,250.64000,245.28000,245.80000,245.00800,-1.84%,2943566 +2024-04-26,243.68000,248.09900,243.68000,246.58000,245.78500,0.32%,2710446 +2024-04-29,246.25000,248.97000,245.73100,246.82000,246.02500,0.10%,1616439 +2024-04-30,246.50000,247.00000,244.28000,246.62000,245.82500,-0.08%,3940994 +2024-05-01,246.26000,249.52000,244.55000,246.89000,246.09400,0.11%,2310441 +2024-05-02,248.99000,249.43500,242.66000,246.84000,246.04500,-0.02%,2780607 +2024-05-03,249.54000,249.73000,247.59000,248.38000,247.58000,0.62%,1787817 +2024-05-06,248.71000,249.55000,246.91000,247.40000,246.60300,-0.39%,1741111 +2024-05-07,246.54000,249.10000,246.20000,248.76000,247.95800,0.55%,1683421 +2024-05-08,249.30000,249.82000,248.15000,249.55000,248.74600,0.32%,1471346 +2024-05-09,249.62000,251.53000,249.00000,251.43000,250.62000,0.75%,1604539 +2024-05-10,252.04000,254.90000,250.83000,253.38000,252.56400,0.78%,1520786 +2024-05-13,253.00000,254.75000,251.61000,251.61000,250.79900,-0.70%,1305646 +2024-05-14,254.30000,259.79000,252.53000,259.26000,258.42500,3.04%,3096680 +2024-05-15,260.00000,264.02000,259.74000,263.46000,262.61100,1.62%,3073102 +2024-05-16,262.46000,265.36500,261.54500,264.84000,263.98700,0.52%,3448391 +2024-05-17,265.03000,265.94000,263.18000,265.80000,264.94400,0.36%,3187418 +2024-05-20,265.64000,267.64000,265.05000,267.11000,266.24900,0.49%,1757819 +2024-05-21,267.24000,267.33000,264.73000,266.55000,265.69100,-0.21%,2561201 +2024-05-22,267.39000,268.98000,266.56000,267.19000,266.32900,0.24%,2533646 +2024-05-23,267.18000,267.19000,261.10000,261.40000,260.55800,-2.17%,2901184 +2024-05-24,262.18000,263.13000,260.85000,262.78000,261.93300,0.53%,2089037 +2024-05-28,262.56000,263.81000,257.25000,258.71000,257.87600,-1.55%,2881256 +2024-05-29,253.47000,256.48300,253.47000,255.93000,255.10500,-1.07%,2931704 +2024-05-30,248.95000,253.68000,248.53000,252.74000,251.92600,-1.25%,3450877 +2024-05-31,253.09000,256.98000,252.74000,256.80000,255.97300,1.61%,4801089 +2024-06-03,257.24000,261.57000,256.69000,261.38000,260.53800,1.78%,3003305 +2024-06-04,261.39000,264.23000,260.00000,263.33000,262.48100,0.75%,3119814 +2024-06-05,264.00000,268.09000,262.60000,267.85000,266.98700,1.72%,2551960 +2024-06-06,267.42000,269.11000,265.57500,267.98000,267.11600,0.05%,2405927 +2024-06-07,267.58000,267.72500,262.82000,263.08000,262.23200,-1.83%,3626851 +2024-06-10,262.38000,265.64000,261.88000,264.67000,263.81700,0.60%,3115366 +2024-06-11,264.10000,264.58000,260.29000,261.25000,260.40800,-1.29%,3444754 +2024-06-12,261.42000,266.11000,260.57000,264.61000,263.75700,1.29%,3311190 +2024-06-13,263.50000,263.50000,252.43000,255.01000,254.18800,-3.63%,4945532 +2024-06-14,253.59000,254.87000,252.95000,254.85000,254.02900,-0.06%,3097194 +2024-06-17,254.27000,255.24000,253.98000,254.13000,253.31100,-0.28%,3366811 +2024-06-18,254.92000,258.38000,254.00000,257.51000,256.68000,1.33%,3162250 +2024-06-20,250.39000,251.77000,247.20000,248.56000,247.75900,-3.48%,6112202 +2024-06-21,249.85000,255.11000,249.48000,254.96000,254.13800,2.57%,6839526 +2024-06-24,254.95000,258.29000,252.92000,256.76000,255.93300,0.71%,3122605 +2024-06-25,256.14000,257.41000,254.01000,254.14000,253.32100,-1.02%,2526691 +2024-06-26,253.18000,255.75000,252.21000,253.59000,252.77300,-0.22%,2460941 +2024-06-27,252.94000,253.08000,251.03000,251.76000,250.94900,-0.72%,2409367 +2024-06-28,250.13000,252.61500,247.99000,249.85000,249.31400,-0.76%,4638276 +2024-07-01,249.98000,250.30000,243.20000,244.51000,243.98500,-2.14%,3925570 +2024-07-02,242.17000,242.52000,238.87000,240.41000,239.89400,-1.68%,5068083 +2024-07-03,240.91000,243.06000,240.00000,240.00000,239.48500,-0.17%,1935837 +2024-07-05,240.99000,241.42500,238.50000,239.25000,238.73700,-0.31%,3932293 +2024-07-08,239.46000,240.70000,237.95000,240.65000,240.13400,0.59%,2489795 +2024-07-09,241.88000,241.88000,238.72000,239.79000,239.27600,-0.36%,2064209 +2024-07-10,240.39000,242.38000,239.95000,242.20000,241.68000,1.01%,2108385 +2024-07-11,243.71000,248.68500,242.01000,246.27000,245.74200,1.68%,2815467 +2024-07-12,245.93000,248.25000,244.79000,246.70000,246.17100,0.17%,2546265 +2024-07-15,246.40000,247.44000,243.76000,246.23000,245.70200,-0.19%,2869228 +2024-07-16,248.00000,252.69000,247.07000,252.14000,251.59900,2.40%,2754056 +2024-07-17,252.48000,254.55000,250.91000,251.25000,250.71100,-0.35%,2718636 +2024-07-18,249.64000,255.46000,241.87500,244.79000,244.26500,-2.57%,4266945 +2024-07-19,244.99000,245.25000,241.00000,243.54000,243.01800,-0.51%,2982627 +2024-07-22,246.11000,251.27000,245.17500,250.89000,250.35200,3.02%,3314271 +2024-07-23,270.00000,272.97500,263.56000,264.18000,263.61300,5.30%,7523311 +2024-07-24,261.88000,268.26500,261.60000,265.76000,265.19000,0.60%,4080219 +2024-07-25,265.38000,276.31000,264.39000,270.09000,269.51100,1.63%,4249956 +2024-07-26,271.90000,277.72000,271.19000,273.91000,273.32200,1.41%,2810147 +2024-07-29,272.10000,273.24000,268.09000,271.65000,271.06700,-0.83%,2176541 +2024-07-30,273.23000,276.25000,271.76000,275.19000,274.60000,1.30%,2953190 +2024-07-31,275.50000,280.26000,273.46000,277.08000,276.48600,0.69%,2887183 +2024-08-01,279.26000,281.70000,278.25000,280.76000,280.15800,1.33%,2132563 +2024-08-02,279.45000,279.45000,272.14000,276.75000,276.15600,-1.43%,3108808 +2024-08-05,269.20000,273.27000,265.77000,269.32000,268.74200,-2.68%,2632644 +2024-08-06,271.03000,274.07000,268.69500,268.97000,268.39300,-0.13%,2763620 +2024-08-07,270.00000,271.03000,262.91000,263.31000,262.74500,-2.10%,2805395 +2024-08-08,265.09000,269.46000,263.45000,268.64000,268.06400,2.02%,2265107 +2024-08-09,268.41000,270.38500,266.71000,268.11000,267.53500,-0.20%,2017772 +2024-08-12,268.24000,268.28000,264.28000,267.20000,266.62700,-0.34%,2099766 +2024-08-13,268.06000,270.25000,267.13000,268.71000,268.13400,0.57%,1857964 +2024-08-14,268.48000,269.04000,265.81000,268.08000,267.50500,-0.23%,1357810 +2024-08-15,270.00000,270.70000,266.98000,269.33000,268.75200,0.47%,1653543 +2024-08-16,268.88000,269.71000,266.74000,269.32000,268.74200,,1746456 +2024-08-19,270.00000,272.26500,269.21000,271.27000,270.68800,0.72%,1603024 +2024-08-20,271.84000,273.70000,271.07500,271.66000,271.07700,0.14%,1409462 +2024-08-21,272.01000,273.75000,269.72000,271.10000,270.51800,-0.21%,1455089 +2024-08-22,272.23000,272.23000,267.25000,267.83000,267.25500,-1.21%,1662838 +2024-08-23,269.25000,270.73000,266.32300,269.48000,268.90200,0.62%,1464013 +2024-08-26,269.93000,270.33000,267.37500,268.07000,267.49500,-0.52%,1252208 +2024-08-27,268.67000,269.55000,267.17000,268.82000,268.24300,0.28%,1552486 +2024-08-28,268.03000,268.97000,265.21000,266.06000,265.48900,-1.03%,1693071 +2024-08-29,267.03000,268.54000,265.01000,267.02000,266.44700,0.36%,1904049 +2024-08-30,268.30000,269.31000,265.59000,269.31000,268.73200,0.86%,4600180 +2024-09-03,267.05000,269.20000,262.59000,264.23000,263.66300,-1.89%,2325671 +2024-09-04,262.24000,265.12000,261.08000,264.49000,263.92300,0.10%,1633942 +2024-09-05,264.33000,265.96000,261.59000,264.71000,264.14200,0.08%,1764121 +2024-09-06,265.52000,270.11000,265.07000,266.20000,265.62900,0.56%,3324729 +2024-09-09,267.62000,273.18000,266.28000,273.09000,272.50400,2.59%,3223933 +2024-09-10,273.00000,275.03000,270.43000,274.72000,274.13100,0.60%,2267751 +2024-09-11,273.78000,273.78000,268.33000,271.98000,271.39700,-1.00%,2536291 +2024-09-12,271.78000,273.03000,267.56000,272.49000,271.90500,0.19%,2606572 +2024-09-13,272.90000,274.91000,271.31000,274.25000,273.66200,0.65%,2248476 +2024-09-16,276.69000,278.28000,275.50000,276.03000,275.43800,0.65%,1904525 +2024-09-17,275.90000,276.43000,271.06000,272.47000,271.88600,-1.29%,2158592 +2024-09-18,271.68000,275.87000,268.04000,271.90000,271.31700,-0.21%,2477914 +2024-09-19,275.44000,278.29000,273.60000,276.43000,275.83700,1.67%,3293977 +2024-09-20,275.28000,275.28000,270.26000,272.63000,272.04500,-1.37%,9267310 +2024-09-23,273.73000,274.91000,271.83000,273.15000,272.56400,0.19%,1954577 +2024-09-24,272.54000,275.73000,271.04000,274.20000,273.61200,0.38%,2834522 +2024-09-25,276.17000,276.21000,266.86000,267.88000,267.30500,-2.30%,2535473 +2024-09-26,272.84500,279.90000,270.91000,276.93000,276.33600,3.38%,2713534 +2024-09-27,277.49000,279.59000,275.39000,275.44000,275.11900,-0.54%,1337457 +2024-09-30,275.73000,278.33000,273.74000,278.02000,277.69600,0.94%,1500593 +2024-10-01,278.62000,278.62000,273.02000,274.56000,274.24000,-1.24%,1367222 +2024-10-02,274.49000,275.60000,271.03000,273.91000,273.59000,-0.24%,1111813 +2024-10-03,272.86000,273.30000,269.57000,270.52000,270.20400,-1.24%,1332096 +2024-10-04,271.56000,272.56000,268.65000,270.03000,269.71500,-0.18%,1132669 +2024-10-07,268.50000,270.50000,267.47000,268.79000,268.47600,-0.46%,1153297 +2024-10-08,266.98000,270.35000,266.50000,268.81000,268.49600,0.01%,1431916 +2024-10-09,269.78000,270.48000,266.82000,269.23000,268.91600,0.16%,1507978 +2024-10-10,268.37000,269.12000,265.50000,266.45000,266.13900,-1.03%,1531832 +2024-10-11,267.64000,272.15000,267.12000,270.33000,270.01500,1.46%,1747177 +2024-10-14,270.40000,272.31000,268.87000,271.56000,271.24300,0.45%,1901419 +2024-10-15,272.38000,275.52000,271.81000,272.68000,272.36200,0.41%,1905384 +2024-10-16,271.00000,271.81500,266.30000,268.03000,267.71700,-1.71%,2820017 +2024-10-17,277.50000,279.41000,270.97000,271.98000,271.66300,1.47%,3222112 +2024-10-18,272.53000,275.51000,271.31000,274.38000,274.06000,0.88%,1949849 +2024-10-21,273.10000,274.21000,270.29000,272.09000,271.77200,-0.83%,2359613 +2024-10-22,264.03000,269.24000,260.61000,261.28000,260.97500,-3.97%,4496440 +2024-10-23,258.44000,260.88000,254.20000,256.00000,255.70100,-2.02%,4717150 +2024-10-24,255.25000,255.69800,247.82000,248.00000,247.71100,-3.13%,3989252 +2024-10-25,250.30000,250.38400,244.89000,245.39000,245.10400,-1.05%,3226925 +2024-10-28,246.12000,247.35000,243.03000,244.12000,243.83500,-0.52%,2031600 +2024-10-29,243.18000,244.94000,241.76000,242.69000,242.40700,-0.59%,3547215 +2024-10-30,242.14000,244.41900,241.10000,242.32000,242.03700,-0.15%,2553468 +2024-10-31,243.89000,248.50000,242.34000,245.66000,245.37300,1.38%,4948759 +2024-11-01,248.96000,252.95000,247.27000,247.76000,247.47100,0.85%,2638494 +2024-11-04,248.78000,251.47000,245.99000,247.18000,246.89200,-0.23%,1836428 +2024-11-05,245.66000,250.82000,245.32000,250.07000,249.77800,1.17%,1697740 +2024-11-06,252.07000,252.94000,245.15000,247.76000,247.47100,-0.92%,2930331 +2024-11-07,249.70000,250.04000,245.74000,246.10000,245.81300,-0.67%,2528016 +2024-11-08,247.05000,247.13000,244.12000,245.39000,245.10400,-0.29%,2941170 +2024-11-11,245.00000,246.15000,241.43000,243.25000,242.96600,-0.87%,3475317 +2024-11-12,244.51000,244.51000,239.29000,239.60000,239.32000,-1.50%,3077031 +2024-11-13,239.60000,242.06000,238.97400,241.53000,241.24800,0.81%,2133727 +2024-11-14,240.59000,240.94000,237.31000,239.38000,239.10100,-0.89%,3154264 +2024-11-15,236.15000,237.43000,228.99800,230.50000,230.23100,-3.71%,5435775 +2024-11-18,230.00000,230.72500,228.25000,230.06000,229.79200,-0.19%,3932989 +2024-11-19,229.66000,231.91000,228.73000,230.84000,230.57100,0.34%,2608255 +2024-11-20,229.50000,233.73000,228.89000,233.10000,232.82800,0.98%,2662158 +2024-11-21,233.92000,235.18000,230.38000,235.05000,234.77600,0.84%,2537010 +2024-11-22,234.49000,236.93000,234.49000,235.84000,235.56500,0.34%,2330161 +2024-11-25,236.17000,239.38000,235.45000,237.68000,237.40300,0.78%,4460644 +2024-11-26,237.50000,238.10000,233.15000,236.58000,236.30400,-0.46%,2377740 +2024-11-27,237.25000,240.94500,235.67000,238.83000,238.55100,0.95%,2271494 +2024-11-29,239.53000,241.61000,238.30000,239.69000,239.41000,0.36%,1931402 +2024-12-02,239.41000,241.58000,238.20000,241.29000,241.00800,0.67%,2520245 +2024-12-03,240.66000,241.67000,238.87000,240.87000,240.58900,-0.17%,3035317 +2024-12-04,238.96000,239.47000,234.19100,236.26000,235.98400,-1.91%,4167450 +2024-12-05,235.00000,235.75000,227.20000,227.87000,227.60400,-3.55%,5335656 +2024-12-06,228.45000,231.01000,228.00500,230.12000,229.85100,0.99%,3099532 +2024-12-09,229.58000,236.32500,229.29000,235.91000,235.63500,2.52%,2625321 +2024-12-10,236.93000,237.18500,233.90000,234.34000,234.06700,-0.67%,2753312 +2024-12-11,235.80000,237.71500,234.34000,235.40000,235.12500,0.45%,3370358 +2024-12-12,234.20000,236.41800,233.41000,234.50000,234.22600,-0.38%,3996846 +2024-12-13,234.13000,235.50000,232.00000,234.89000,234.61600,0.17%,2417967 +2024-12-16,234.76500,236.83000,233.67800,234.18000,233.90700,-0.30%,4474422 +2024-12-17,234.13000,237.96000,233.25500,233.53000,233.25700,-0.28%,3211094 +2024-12-18,230.89000,234.33000,228.09000,228.30000,228.03400,-2.24%,5221601 +2024-12-19,228.10000,231.07000,225.84000,226.16000,225.89600,-0.94%,4553880 +2024-12-20,226.96000,230.81000,225.42000,228.55000,228.28300,1.06%,7073596 +2024-12-23,227.94000,229.63000,226.76000,229.16000,228.89300,0.27%,2798812 +2024-12-24,228.53000,231.00000,228.00000,230.75000,230.48100,0.69%,988300 +2024-12-26,229.33000,231.49000,229.17000,231.28000,231.01000,0.23%,1512536 +2024-12-27,229.40000,232.14000,229.40000,231.10000,231.10000,-0.08%,2130520 +2024-12-30,229.47000,230.56000,227.58000,229.65000,229.65000,-0.63%,2008091 +2024-12-31,230.46000,232.00000,228.66500,229.55000,229.55000,-0.04%,2077923 +2025-01-02,230.85000,231.85000,228.57100,229.81000,229.81000,0.11%,2762037 +2025-01-03,230.08000,235.93000,229.56000,234.84000,234.84000,2.19%,2381138 +2025-01-06,234.15000,240.23000,233.70000,238.20000,238.20000,1.43%,3674564 +2025-01-07,238.00000,243.15000,238.00000,239.10000,239.10000,0.38%,2989329 +2025-01-08,238.61000,239.39000,235.50000,238.09000,238.09000,-0.42%,2527729 +2025-01-10,235.55000,238.71000,234.50000,235.07000,235.07000,-1.27%,2863272 +2025-01-13,235.05000,240.97000,234.01000,239.88000,239.88000,2.05%,3301781 +2025-01-14,241.17000,242.15000,232.04500,237.62000,237.62000,-0.94%,4137624 +2025-01-15,238.98000,241.69000,232.96000,237.97000,237.97000,0.15%,4129048 +2025-01-16,237.72000,242.10900,234.60000,241.90000,241.90000,1.65%,3148925 +2025-01-17,242.17000,243.05000,238.17000,238.36000,238.36000,-1.46%,3075288 +2025-01-21,239.95000,244.49000,239.00000,244.11000,244.11000,2.41%,2338322 +2025-01-22,243.44000,246.25000,242.50000,244.18000,244.18000,0.03%,2050108 +2025-01-23,244.93000,245.85000,241.80000,245.66000,245.66000,0.61%,2512460 +2025-01-24,245.60000,247.53000,245.02000,245.80000,245.80000,0.06%,1911411 +2025-01-27,247.52000,250.76000,246.46000,250.59000,250.59000,1.95%,2748518 +2025-01-28,257.67000,258.23000,247.19000,247.84000,247.84000,-1.10%,4273748 +2025-01-29,235.02000,235.74000,223.00000,223.73000,223.73000,-9.73%,11407445 +2025-01-30,225.00000,228.99000,221.34000,223.08000,223.08000,-0.29%,6668401 +2025-01-31,223.30000,227.50000,222.36500,222.74000,222.74000,-0.15%,4785871 +2025-02-03,218.00000,219.94000,214.03000,214.26000,214.26000,-3.81%,5787848 +2025-02-04,210.50000,215.15000,210.04000,215.01000,215.01000,0.35%,7520700 +2025-02-05,216.36000,216.44000,210.93000,212.13000,212.13000,-1.34%,5112712 +2025-02-06,213.00000,214.31000,209.10000,210.01000,210.01000,-1.00%,4367117 +2025-02-07,210.37000,210.79300,205.79000,206.76000,206.76000,-1.55%,5230997 +2025-02-10,205.85000,206.98000,203.00000,203.50000,203.50000,-1.58%,7038796 +2025-02-11,202.25000,203.10000,199.75000,201.62000,201.62000,-0.92%,6509791 +2025-02-12,199.46000,203.94500,196.80000,202.18000,202.18000,0.28%,7207947 +2025-02-13,202.63000,205.65000,201.25000,203.59000,203.59000,0.70%,7198798 +2025-02-14,204.09500,207.15000,203.93000,206.30000,206.30000,1.33%,4791773 +2025-02-18,205.43500,207.27000,202.78000,204.53000,204.53000,-0.86%,5589044 +2025-02-19,203.46000,205.58000,201.21000,204.98000,204.98000,0.22%,4572702 +2025-02-20,206.57000,211.06000,205.66000,207.95000,207.95000,1.45%,4718396 +2025-02-21,210.61000,213.64000,209.40000,210.23000,210.23000,1.10%,6216961 +2025-02-24,209.61000,212.70000,207.95000,211.14000,211.14000,0.43%,4878208 +2025-02-25,210.90000,212.14000,209.45000,210.41000,210.41000,-0.35%,5209638 +2025-02-26,210.07000,212.00000,208.25500,209.44000,209.44000,-0.46%,4746992 +2025-02-27,207.94000,209.99000,204.14500,205.71000,205.71000,-1.78%,4494222 +2025-02-28,207.05000,208.10000,204.94000,207.76000,207.76000,1.00%,3819051 +2025-03-03,209.46000,209.48500,204.86000,205.69000,205.69000,-1.00%,3222972 +2025-03-04,205.68000,208.26000,202.39000,205.91000,205.91000,0.11%,5652418 +2025-03-05,205.44000,211.83000,204.94000,210.56000,210.56000,2.26%,5137390 +2025-03-06,210.72000,216.15000,209.66000,214.81000,214.81000,2.02%,5829595 +2025-03-07,213.34000,215.13000,209.78000,212.07000,212.07000,-1.28%,5937300 +2025-03-10,209.19000,211.22000,204.74000,205.23000,205.23000,-3.23%,5707274 +2025-03-11,205.17000,207.87000,202.65000,205.61000,205.61000,0.19%,4400770 +2025-03-12,205.52000,208.75000,203.89000,204.96000,204.96000,-0.32%,3316462 +2025-03-13,204.06000,206.82000,203.21600,204.09000,204.09000,-0.42%,2456303 +2025-03-14,206.13000,211.92000,205.11000,210.74000,210.74000,3.26%,4183075 +2025-03-17,211.37000,213.78000,210.85000,212.60000,212.60000,0.88%,3156862 +2025-03-18,213.60000,213.60000,210.53000,212.78000,212.78000,0.08%,2466964 +2025-03-19,211.98000,212.40500,208.65000,210.26000,210.26000,-1.18%,4125425 +2025-03-20,210.24000,211.65000,207.50000,210.25000,210.25000,,2651177 +2025-03-21,210.73000,212.56000,208.39000,211.36000,211.36000,0.53%,6457728 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/DVA-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/DVA-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..e5982ee66559c2bacf0ee561c179c8e9758095ff --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/DVA-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,82.59000,82.97000,81.93000,82.19000,82.19000,-0.78%,1045996 +2015-03-25,82.29000,82.48000,80.95000,81.05000,81.05000,-1.39%,1219670 +2015-03-26,80.87000,81.55000,80.38000,81.07000,81.07000,0.02%,864260 +2015-03-27,81.00000,81.87000,80.89000,81.83000,81.83000,0.94%,913674 +2015-03-30,82.31000,82.50000,81.70000,82.17000,82.17000,0.42%,979874 +2015-03-31,81.76000,82.00000,81.23000,81.28000,81.28000,-1.08%,814081 +2015-04-01,81.25000,81.44000,79.83000,80.05000,80.05000,-1.51%,2375547 +2015-04-02,80.31000,80.78000,80.10000,80.59000,80.59000,0.67%,1048135 +2015-04-06,80.57000,81.84000,80.15000,81.47000,81.47000,1.09%,969403 +2015-04-07,81.75000,82.48000,81.75000,81.86000,81.86000,0.48%,1000633 +2015-04-08,82.14000,82.63000,81.63000,81.74000,81.74000,-0.15%,715728 +2015-04-09,81.61000,81.94000,80.95000,81.52000,81.52000,-0.27%,1168392 +2015-04-10,81.48000,82.32000,81.48000,81.90000,81.90000,0.47%,720279 +2015-04-13,81.90000,82.39000,81.66000,81.76000,81.76000,-0.17%,650075 +2015-04-14,82.00000,82.30000,81.59000,82.01000,82.01000,0.31%,932173 +2015-04-15,82.07000,82.49000,81.54000,81.61000,81.61000,-0.49%,740265 +2015-04-16,81.72000,82.25000,81.66000,82.13000,82.13000,0.64%,596884 +2015-04-17,81.50000,81.89000,80.77000,81.26000,81.26000,-1.06%,624676 +2015-04-20,81.71000,82.08000,81.51000,81.84000,81.84000,0.71%,691669 +2015-04-21,82.24000,83.30000,81.95500,83.12000,83.12000,1.56%,952632 +2015-04-22,83.14000,83.58000,82.63000,83.22000,83.22000,0.12%,583073 +2015-04-23,83.15000,83.72000,82.47500,83.41000,83.41000,0.23%,614999 +2015-04-24,83.50000,84.10000,83.12800,83.91000,83.91000,0.60%,787021 +2015-04-27,85.10000,85.17000,83.63500,83.79000,83.79000,-0.14%,1357109 +2015-04-28,83.69000,84.00000,82.06000,83.59000,83.59000,-0.24%,744698 +2015-04-29,83.26000,83.36000,81.81000,82.64000,82.64000,-1.14%,577152 +2015-04-30,82.49000,82.70000,80.99000,81.10000,81.10000,-1.86%,1155483 +2015-05-01,81.69000,82.45000,81.61000,82.40000,82.40000,1.60%,1067893 +2015-05-04,82.69000,83.01500,82.25000,82.34000,82.34000,-0.07%,946386 +2015-05-05,80.58000,83.28000,80.41000,81.51000,81.51000,-1.01%,1510240 +2015-05-06,81.92000,82.06000,81.17000,81.41000,81.41000,-0.12%,1064089 +2015-05-07,81.33000,82.02000,81.33000,81.76000,81.76000,0.43%,1072645 +2015-05-08,82.49000,82.92000,82.08000,82.17000,82.17000,0.50%,716206 +2015-05-11,82.18000,82.37000,81.51000,81.59000,81.59000,-0.71%,824961 +2015-05-12,81.07000,81.30000,80.62000,80.92000,80.92000,-0.82%,1556636 +2015-05-13,81.27000,81.70000,80.89000,80.98000,80.98000,0.07%,824314 +2015-05-14,81.40000,81.91000,81.21000,81.86000,81.86000,1.09%,957917 +2015-05-15,81.89000,82.20000,81.02000,81.48000,81.48000,-0.46%,1317332 +2015-05-18,81.61000,82.94000,81.26000,82.70000,82.70000,1.50%,1114439 +2015-05-19,83.00000,83.53000,82.70000,83.20000,83.20000,0.60%,677581 +2015-05-20,83.09000,83.73000,82.86000,83.69000,83.69000,0.59%,785235 +2015-05-21,83.46000,83.68000,83.05000,83.49000,83.49000,-0.24%,681668 +2015-05-22,83.39000,84.34000,83.31000,84.09000,84.09000,0.72%,715288 +2015-05-26,84.02000,84.16000,83.68000,83.75000,83.75000,-0.40%,792618 +2015-05-27,83.81000,84.08000,83.59400,84.06000,84.06000,0.37%,672474 +2015-05-28,84.01000,84.34000,83.77000,84.23000,84.23000,0.20%,714807 +2015-05-29,84.18000,84.40000,83.25000,83.78000,83.78000,-0.53%,928784 +2015-06-01,83.94000,84.40000,83.39000,83.88000,83.88000,0.12%,684864 +2015-06-02,83.84000,83.92000,83.27000,83.82000,83.82000,-0.07%,679736 +2015-06-03,84.00000,84.12000,83.57000,83.96000,83.96000,0.17%,474314 +2015-06-04,83.63000,83.93000,82.45000,82.60000,82.60000,-1.62%,855383 +2015-06-05,82.38000,82.75000,81.85300,82.54000,82.54000,-0.07%,638114 +2015-06-08,82.31000,82.70000,81.81000,81.87000,81.87000,-0.81%,1068410 +2015-06-09,82.00000,82.47000,81.43000,81.49000,81.49000,-0.46%,797143 +2015-06-10,81.75000,82.02000,81.43500,81.68000,81.68000,0.23%,977049 +2015-06-11,82.02000,82.38000,81.74000,82.19000,82.19000,0.62%,699321 +2015-06-12,81.74000,82.14000,81.31000,81.40000,81.40000,-0.96%,489557 +2015-06-15,81.04000,81.51000,80.78000,81.28000,81.28000,-0.15%,736163 +2015-06-16,81.21000,82.00000,81.21000,81.51000,81.51000,0.28%,821005 +2015-06-17,81.70000,81.70000,80.73000,81.07000,81.07000,-0.54%,975786 +2015-06-18,81.45000,81.76000,80.90000,81.45000,81.45000,0.47%,887990 +2015-06-19,81.44000,82.37000,81.01500,82.19000,82.19000,0.91%,2876559 +2015-06-22,83.33000,83.33000,82.04000,82.13000,82.13000,-0.07%,1264841 +2015-06-23,82.11000,82.31000,81.49000,81.57000,81.57000,-0.68%,842644 +2015-06-24,81.55000,81.55000,80.19000,80.19000,80.19000,-1.69%,987087 +2015-06-25,80.57000,81.35000,79.75000,80.91000,80.91000,0.90%,1543783 +2015-06-26,80.98000,81.37500,80.86000,81.08000,81.08000,0.21%,1581606 +2015-06-29,80.21000,81.21000,79.56000,79.61000,79.61000,-1.81%,1216313 +2015-06-30,79.97000,80.15000,79.31000,79.47000,79.47000,-0.18%,1737549 +2015-07-01,79.96000,80.40000,79.20000,79.32000,79.32000,-0.19%,1735845 +2015-07-02,79.54000,79.77000,78.94000,78.94000,78.94000,-0.48%,1258547 +2015-07-06,78.53000,80.11000,78.53000,79.55000,79.55000,0.77%,2077168 +2015-07-07,79.94000,80.04000,78.85000,79.66000,79.66000,0.14%,1200476 +2015-07-08,79.16000,79.49500,78.67000,78.81000,78.81000,-1.07%,903674 +2015-07-09,79.75000,79.75000,78.79000,78.82000,78.82000,0.01%,897803 +2015-07-10,79.50000,79.52000,79.12000,79.30000,79.30000,0.61%,955308 +2015-07-13,79.71000,79.85500,78.91000,79.50000,79.50000,0.25%,985924 +2015-07-14,79.71000,80.22000,79.44000,80.07000,80.07000,0.72%,1177062 +2015-07-15,80.26000,80.40000,79.62000,79.67000,79.67000,-0.50%,981923 +2015-07-16,79.99000,80.41000,79.60000,79.84000,79.84000,0.21%,584936 +2015-07-17,79.84000,80.02000,79.51000,79.97000,79.97000,0.16%,1263466 +2015-07-20,79.97000,80.28000,79.76000,79.88000,79.88000,-0.11%,877968 +2015-07-21,80.00000,80.26000,79.07000,79.62000,79.62000,-0.33%,1129538 +2015-07-22,79.66000,80.25000,79.63100,80.06000,80.06000,0.55%,1034538 +2015-07-23,80.29000,80.99000,79.91000,80.13000,80.13000,0.09%,602689 +2015-07-24,79.91000,79.96000,79.13000,79.39000,79.39000,-0.92%,533324 +2015-07-27,79.20000,79.21000,78.20500,78.43000,78.43000,-1.21%,812490 +2015-07-28,78.60000,79.04000,77.78000,79.02000,79.02000,0.75%,579607 +2015-07-29,79.16000,79.41000,78.67000,79.07000,79.07000,0.06%,514440 +2015-07-30,79.05000,79.36000,78.27000,78.63000,78.63000,-0.56%,755871 +2015-07-31,78.63000,79.61000,78.40000,79.03000,79.03000,0.51%,671630 +2015-08-03,79.07000,79.75000,78.94000,79.71000,79.71000,0.86%,725937 +2015-08-04,79.92000,80.66000,79.69000,80.20000,80.20000,0.61%,942520 +2015-08-05,79.99000,80.98600,79.61000,80.49000,80.49000,0.36%,1803471 +2015-08-06,80.49000,81.29000,80.49000,81.14000,81.14000,0.81%,1514103 +2015-08-07,80.99000,81.35000,80.31000,81.02000,81.02000,-0.15%,1107146 +2015-08-10,81.33000,81.89000,80.92500,81.05000,81.05000,0.04%,950643 +2015-08-11,80.72000,81.10000,80.50000,80.77000,80.77000,-0.35%,1011364 +2015-08-12,80.23000,80.32000,79.17000,79.95000,79.95000,-1.02%,841011 +2015-08-13,79.81000,80.35000,79.45000,79.65000,79.65000,-0.38%,786392 +2015-08-14,79.71000,80.31500,79.47000,80.28000,80.28000,0.79%,533027 +2015-08-17,79.95000,80.30000,79.61000,80.28000,80.28000,,874348 +2015-08-18,80.25000,80.63000,79.95000,80.00000,80.00000,-0.35%,722723 +2015-08-19,79.94000,80.34000,79.35000,80.08000,80.08000,0.10%,1161425 +2015-08-20,79.51000,79.70000,78.52000,78.53000,78.53000,-1.94%,1522617 +2015-08-21,78.04000,78.13000,75.89000,75.99000,75.99000,-3.23%,1301700 +2015-08-24,76.00000,76.57000,71.65000,74.08000,74.08000,-2.51%,1989702 +2015-08-25,75.27000,76.01000,74.17000,74.33000,74.33000,0.34%,2151140 +2015-08-26,75.18000,76.30000,74.11000,76.12000,76.12000,2.41%,1581494 +2015-08-27,76.56000,77.13000,75.55000,76.65000,76.65000,0.70%,1266949 +2015-08-28,76.46000,76.80000,75.87000,76.29000,76.29000,-0.47%,1188067 +2015-08-31,76.21000,77.07000,75.46000,75.64000,75.64000,-0.85%,1223371 +2015-09-01,74.08000,75.10000,73.70000,74.05000,74.05000,-2.10%,1309261 +2015-09-02,74.58000,75.12000,73.95000,75.12000,75.12000,1.44%,990754 +2015-09-03,75.28000,75.82000,74.83000,75.44000,75.44000,0.43%,1615032 +2015-09-04,74.46000,75.18000,74.26000,74.55000,74.55000,-1.18%,955636 +2015-09-08,75.46000,75.60000,74.96000,75.46000,75.46000,1.22%,452272 +2015-09-09,75.96000,76.20000,74.60000,74.74000,74.74000,-0.95%,353850 +2015-09-10,74.56000,74.98000,74.02000,74.64000,74.64000,-0.13%,1019123 +2015-09-11,74.38000,75.00000,73.94000,75.00000,75.00000,0.48%,1323305 +2015-09-14,75.23000,75.47000,74.61000,74.77000,74.77000,-0.31%,1200807 +2015-09-15,74.91000,75.44000,74.60000,75.15000,75.15000,0.51%,1104508 +2015-09-16,75.19000,76.10000,75.00000,75.82000,75.82000,0.89%,1910510 +2015-09-17,75.76000,76.41000,75.55000,75.77000,75.77000,-0.07%,1342651 +2015-09-18,75.18000,75.79000,74.81000,74.99000,74.99000,-1.03%,1480916 +2015-09-21,75.22000,76.25000,75.07000,76.02000,76.02000,1.37%,1589234 +2015-09-22,75.34000,75.85000,75.11000,75.36000,75.36000,-0.87%,1399002 +2015-09-23,75.24000,76.19500,75.09000,75.52000,75.52000,0.21%,845187 +2015-09-24,74.96000,75.16000,73.94500,74.35000,74.35000,-1.55%,995657 +2015-09-25,74.58000,74.87200,71.80000,72.26000,72.26000,-2.81%,1239118 +2015-09-28,71.98000,72.00000,70.12000,70.93000,70.93000,-1.84%,1962816 +2015-09-29,70.89000,71.53000,70.27000,71.18000,71.18000,0.35%,1458604 +2015-09-30,71.63000,72.79000,70.40000,72.33000,72.33000,1.62%,1182675 +2015-10-01,72.33000,72.74000,71.48000,72.05000,72.05000,-0.39%,1584551 +2015-10-02,71.66000,73.39000,70.94000,72.90000,72.90000,1.18%,858459 +2015-10-05,73.35000,73.89000,72.67000,73.36000,73.36000,0.63%,1066863 +2015-10-06,73.33000,73.48000,71.68000,72.15000,72.15000,-1.65%,1184755 +2015-10-07,72.45000,73.19000,71.86000,73.19000,73.19000,1.44%,1063498 +2015-10-08,73.35000,73.36500,72.22000,73.10000,73.10000,-0.12%,659148 +2015-10-09,73.19000,73.74000,72.71000,73.16000,73.16000,0.08%,814141 +2015-10-12,72.95000,73.76000,72.87000,73.64000,73.64000,0.66%,595838 +2015-10-13,73.45000,74.22000,73.18000,73.35000,73.35000,-0.39%,938988 +2015-10-14,73.57000,73.98000,73.02000,73.24000,73.24000,-0.15%,634730 +2015-10-15,73.31000,75.37000,73.13000,75.23000,75.23000,2.72%,1072943 +2015-10-16,75.60000,76.56000,75.31000,76.50000,76.50000,1.69%,1116046 +2015-10-19,76.32000,76.75000,75.82000,76.33000,76.33000,-0.22%,590138 +2015-10-20,76.33000,76.66000,75.81000,76.19000,76.19000,-0.18%,493515 +2015-10-21,76.56000,76.68000,75.01000,76.46000,76.46000,0.35%,758550 +2015-10-22,76.59000,76.74000,74.09000,74.98000,74.98000,-1.94%,1453389 +2015-10-23,75.40000,76.48000,75.23000,75.94000,75.94000,1.28%,839289 +2015-10-26,75.85000,76.53000,75.47200,76.40000,76.40000,0.61%,1172485 +2015-10-27,76.29000,77.23000,76.26000,76.95000,76.95000,0.72%,556090 +2015-10-28,76.89000,77.47000,75.22000,77.44000,77.44000,0.64%,1052928 +2015-10-29,77.44000,77.91000,76.86000,77.75000,77.75000,0.40%,611666 +2015-10-30,77.75000,78.24500,77.43000,77.51000,77.51000,-0.31%,765366 +2015-11-02,77.86000,78.22000,77.52000,78.16000,78.16000,0.84%,825052 +2015-11-03,77.85000,78.51000,77.50000,77.60000,77.60000,-0.72%,1093074 +2015-11-04,73.24000,78.94000,73.24000,77.45000,77.45000,-0.19%,1427320 +2015-11-05,77.49000,77.91000,76.96000,77.75000,77.75000,0.39%,1471965 +2015-11-06,77.60000,77.77000,77.19000,77.27000,77.27000,-0.62%,1128424 +2015-11-09,76.98000,77.24000,75.37000,75.59000,75.59000,-2.17%,1819671 +2015-11-10,75.66000,76.31000,75.66000,76.11000,76.11000,0.69%,1158427 +2015-11-11,76.39000,76.56000,74.86000,74.97000,74.97000,-1.50%,883202 +2015-11-12,74.69000,74.71000,73.19000,73.24000,73.24000,-2.31%,1224603 +2015-11-13,73.06000,73.61000,72.52000,72.58000,72.58000,-0.90%,1223210 +2015-11-16,72.49000,73.54000,72.28000,73.51000,73.51000,1.28%,1194999 +2015-11-17,73.50000,73.81000,72.78000,73.15000,73.15000,-0.49%,1427822 +2015-11-18,73.41000,74.09000,73.20400,73.99000,73.99000,1.15%,1526591 +2015-11-19,73.74000,73.76000,72.57800,73.21000,73.21000,-1.05%,1281582 +2015-11-20,73.21000,73.65000,72.96000,73.53000,73.53000,0.44%,1000124 +2015-11-23,73.57000,73.98000,73.18000,73.41000,73.41000,-0.16%,1299369 +2015-11-24,72.81000,73.71000,72.64000,73.50000,73.50000,0.12%,1181693 +2015-11-25,73.56000,73.90500,73.22000,73.75000,73.75000,0.34%,1118670 +2015-11-27,73.89000,74.40000,73.51000,74.32000,74.32000,0.77%,1226117 +2015-11-30,74.61000,74.92000,72.97000,73.04000,73.04000,-1.72%,2400309 +2015-12-01,73.41000,73.93000,73.17000,73.52000,73.52000,0.66%,1669025 +2015-12-02,73.43000,73.89000,72.65000,72.77000,72.77000,-1.02%,945478 +2015-12-03,72.75000,73.07000,71.33000,71.67000,71.67000,-1.51%,1013667 +2015-12-04,71.99000,72.71000,71.68000,72.22000,72.22000,0.77%,2646794 +2015-12-07,72.20000,72.28000,71.39000,71.55000,71.55000,-0.93%,1695535 +2015-12-08,71.44000,71.58000,70.92000,71.37000,71.37000,-0.25%,1783387 +2015-12-09,71.02000,71.94000,70.66000,70.86000,70.86000,-0.71%,1099961 +2015-12-10,70.81000,71.29000,70.58000,71.00000,71.00000,0.20%,867559 +2015-12-11,70.30000,70.62000,69.52000,69.71000,69.71000,-1.82%,1021305 +2015-12-14,69.79000,70.11000,67.34000,68.07000,68.07000,-2.35%,1808038 +2015-12-15,68.55000,68.90000,67.92000,68.02000,68.02000,-0.07%,1979727 +2015-12-16,68.17000,68.61000,67.64000,68.13000,68.13000,0.16%,2824929 +2015-12-17,68.05000,68.82000,68.00000,68.12000,68.12000,-0.01%,4995041 +2015-12-18,67.95000,68.13000,67.79000,67.79000,67.79000,-0.48%,5958346 +2015-12-21,67.97000,69.55300,67.85000,69.00000,69.00000,1.78%,2844576 +2015-12-22,69.37000,69.87000,68.78000,69.57000,69.57000,0.83%,1884410 +2015-12-23,69.81000,70.47000,69.57000,70.30000,70.30000,1.05%,1416479 +2015-12-24,70.14000,70.50500,70.02000,70.14000,70.14000,-0.23%,318254 +2015-12-28,70.05000,70.27000,69.87000,70.22000,70.22000,0.11%,735945 +2015-12-29,70.43000,70.88000,70.22000,70.61000,70.61000,0.56%,513816 +2015-12-30,70.51000,70.75000,69.96000,70.02000,70.02000,-0.84%,1237177 +2015-12-31,69.82000,70.28000,69.68000,69.71000,69.71000,-0.44%,1025316 +2016-01-04,68.81000,68.89000,68.28500,68.67000,68.67000,-1.49%,1819680 +2016-01-05,68.72000,69.54000,68.72000,69.12000,69.12000,0.66%,1239432 +2016-01-06,68.22000,69.19000,67.92500,68.16000,68.16000,-1.39%,2706412 +2016-01-07,67.36000,68.10000,67.30000,67.62000,67.62000,-0.79%,1914765 +2016-01-08,67.75000,68.59000,67.60000,67.67000,67.67000,0.07%,1950534 +2016-01-11,67.72000,68.30000,66.67000,67.23000,67.23000,-0.65%,2125802 +2016-01-12,67.49000,68.42000,66.62000,67.45000,67.45000,0.33%,1151128 +2016-01-13,67.40000,67.73000,65.95000,66.13000,66.13000,-1.96%,1539437 +2016-01-14,66.15000,67.83000,65.79000,67.45000,67.45000,2.00%,1769501 +2016-01-15,66.29000,66.87000,65.69000,66.47000,66.47000,-1.45%,1552856 +2016-01-19,66.81000,67.11000,64.91000,65.71000,65.71000,-1.14%,1336768 +2016-01-20,64.98000,65.89000,63.38000,65.41000,65.41000,-0.46%,1178197 +2016-01-21,65.48000,65.97000,64.71000,65.20000,65.20000,-0.32%,974479 +2016-01-22,65.79000,67.05000,65.66000,66.89000,66.89000,2.59%,1011492 +2016-01-25,66.72000,67.17000,65.88000,65.95000,65.95000,-1.41%,742998 +2016-01-26,66.24000,66.63000,65.72000,66.52000,66.52000,0.86%,528092 +2016-01-27,66.68000,66.98000,65.18000,65.72000,65.72000,-1.20%,998241 +2016-01-28,66.11000,66.51000,64.32000,64.45000,64.45000,-1.93%,1216649 +2016-01-29,64.82000,67.12000,64.56000,67.12000,67.12000,4.14%,2119539 +2016-02-01,66.73000,67.50000,66.45000,67.41000,67.41000,0.43%,883544 +2016-02-02,66.95000,67.13000,65.90000,66.26000,66.26000,-1.71%,1035321 +2016-02-03,66.48000,66.53000,64.54000,65.44000,65.44000,-1.24%,1534630 +2016-02-04,65.05000,65.83000,64.78000,65.45000,65.45000,0.02%,1124846 +2016-02-05,65.13000,65.34000,63.65000,63.90000,63.90000,-2.37%,910552 +2016-02-08,63.28000,63.31000,61.89000,62.24000,62.24000,-2.60%,2264893 +2016-02-09,61.83000,62.83000,61.75000,62.25000,62.25000,0.02%,1300150 +2016-02-10,62.75000,64.19000,62.73200,63.66000,63.66000,2.27%,1275110 +2016-02-11,62.50000,63.43000,62.44000,62.57000,62.57000,-1.71%,1843826 +2016-02-12,61.62000,64.21000,61.36000,62.56000,62.56000,-0.02%,2348909 +2016-02-16,62.74000,62.74000,61.92000,62.64000,62.64000,0.13%,2019769 +2016-02-17,62.86000,64.14000,62.66000,64.09000,64.09000,2.31%,1297223 +2016-02-18,64.45000,64.98000,63.93000,64.50000,64.50000,0.64%,1011757 +2016-02-19,64.44000,64.47000,63.55000,63.80000,63.80000,-1.09%,1586846 +2016-02-22,64.23000,64.91000,64.00000,64.85000,64.85000,1.65%,770071 +2016-02-23,64.59000,64.90000,64.15000,64.28000,64.28000,-0.88%,1064203 +2016-02-24,63.70000,64.19000,62.96000,64.14000,64.14000,-0.22%,838669 +2016-02-25,64.46000,65.35000,64.15000,65.33000,65.33000,1.86%,896105 +2016-02-26,65.67000,66.89000,65.27000,66.46000,66.46000,1.73%,1321641 +2016-02-29,66.29000,66.80000,65.89000,65.97000,65.97000,-0.74%,1669505 +2016-03-01,66.55000,68.21000,66.30000,68.21000,68.21000,3.40%,1400898 +2016-03-02,67.83000,68.46000,67.10000,68.18000,68.18000,-0.04%,1048737 +2016-03-03,68.10000,70.29000,68.10000,70.08000,70.08000,2.79%,1836683 +2016-03-04,70.18000,70.89000,69.56000,70.51000,70.51000,0.61%,1572909 +2016-03-07,70.17000,71.28000,69.95000,70.93000,70.93000,0.60%,928510 +2016-03-08,70.65000,71.08500,69.62000,69.75000,69.75000,-1.66%,1303789 +2016-03-09,70.21000,70.27000,69.61000,70.17000,70.17000,0.60%,1009962 +2016-03-10,70.46000,71.08000,69.30000,69.84000,69.84000,-0.47%,638985 +2016-03-11,70.52000,71.16000,70.16500,71.05000,71.05000,1.73%,785226 +2016-03-14,70.96000,71.90000,70.61000,70.92000,70.92000,-0.18%,1033108 +2016-03-15,70.40000,70.75000,69.48000,69.82000,69.82000,-1.55%,1402073 +2016-03-16,69.59000,70.53000,69.27000,70.16000,70.16000,0.49%,1069591 +2016-03-17,70.17000,71.06500,69.48000,70.95000,70.95000,1.13%,1373469 +2016-03-18,71.24000,73.16000,71.06000,72.74000,72.74000,2.52%,1614337 +2016-03-21,72.40000,72.73000,71.78000,72.29000,72.29000,-0.62%,685717 +2016-03-22,72.08000,72.95000,71.84000,72.69000,72.69000,0.55%,804805 +2016-03-23,72.68000,73.00000,71.79000,72.32000,72.32000,-0.51%,686012 +2016-03-24,71.62000,72.01000,71.06000,71.55000,71.55000,-1.06%,673920 +2016-03-28,71.55000,71.94000,71.14000,71.50000,71.50000,-0.07%,420388 +2016-03-29,71.53000,72.78000,71.12000,72.71000,72.71000,1.69%,641737 +2016-03-30,73.03000,73.32000,72.47000,73.03000,73.03000,0.44%,531730 +2016-03-31,72.88000,74.18000,72.88000,73.38000,73.38000,0.48%,1127919 +2016-04-01,73.05000,74.08000,72.54000,73.97000,73.97000,0.80%,823183 +2016-04-04,74.18000,74.46000,73.20000,73.47000,73.47000,-0.68%,1063013 +2016-04-05,73.03000,73.42200,72.31000,73.03000,73.03000,-0.60%,1472619 +2016-04-06,73.13000,74.69000,73.12000,74.53000,74.53000,2.05%,851523 +2016-04-07,74.30000,74.94000,73.68000,73.95000,73.95000,-0.78%,753396 +2016-04-08,74.40000,74.90000,73.85000,74.10000,74.10000,0.20%,814903 +2016-04-11,74.18000,74.34000,73.23000,73.42000,73.42000,-0.92%,808782 +2016-04-12,73.45000,74.00000,73.31500,73.78000,73.78000,0.49%,684981 +2016-04-13,74.03000,74.27000,73.77000,74.19000,74.19000,0.56%,626837 +2016-04-14,74.37000,74.56000,73.98000,74.20000,74.20000,0.01%,737738 +2016-04-15,74.17000,74.48000,73.47000,74.21000,74.21000,0.01%,626749 +2016-04-18,74.03000,74.54500,73.83000,74.48000,74.48000,0.36%,737407 +2016-04-19,74.81000,75.18000,74.48000,74.94000,74.94000,0.62%,680609 +2016-04-20,75.13000,75.16000,74.48000,74.84000,74.84000,-0.13%,727442 +2016-04-21,74.77000,75.09000,74.11000,74.45000,74.45000,-0.52%,966936 +2016-04-22,74.55000,75.17000,74.48000,74.90000,74.90000,0.60%,753059 +2016-04-25,74.55000,75.24000,74.20000,74.71000,74.71000,-0.25%,744794 +2016-04-26,75.00000,75.17000,74.63000,74.91000,74.91000,0.27%,862385 +2016-04-27,75.14000,75.31000,74.22000,75.12000,75.12000,0.28%,720520 +2016-04-28,74.67000,75.37500,74.61500,74.78000,74.78000,-0.45%,569834 +2016-04-29,74.44000,74.88000,73.36000,73.90000,73.90000,-1.18%,1137417 +2016-05-02,74.34000,74.53000,73.03000,73.64000,73.64000,-0.35%,1550486 +2016-05-03,73.06000,74.01000,72.97000,73.71000,73.71000,0.10%,1014277 +2016-05-04,73.55000,73.93000,73.15000,73.24000,73.24000,-0.64%,1543539 +2016-05-05,74.19000,76.93000,74.19000,75.83000,75.83000,3.54%,2786352 +2016-05-06,75.70000,75.92000,75.02000,75.70000,75.70000,-0.17%,1277710 +2016-05-09,75.62000,76.28000,75.44000,76.04000,76.04000,0.45%,1069475 +2016-05-10,76.19000,76.63000,75.84000,76.49000,76.49000,0.59%,1057139 +2016-05-11,76.59000,77.16300,76.29500,76.32000,76.32000,-0.22%,745767 +2016-05-12,76.50000,76.65500,74.81000,75.59000,75.59000,-0.96%,877233 +2016-05-13,75.58000,76.08000,75.14000,75.42000,75.42000,-0.22%,606246 +2016-05-16,75.40000,77.13000,75.16000,77.07000,77.07000,2.19%,1255056 +2016-05-17,76.93000,77.80000,76.50000,76.76000,76.76000,-0.40%,1304970 +2016-05-18,76.83000,77.15000,76.09000,76.85000,76.85000,0.12%,2396514 +2016-05-19,76.72000,78.00000,76.45000,77.34000,77.34000,0.64%,879678 +2016-05-20,77.61000,77.99000,76.78000,77.37000,77.37000,0.04%,1434141 +2016-05-23,77.24000,77.52000,76.58000,76.78000,76.78000,-0.76%,855870 +2016-05-24,77.01000,77.50000,76.71000,77.35000,77.35000,0.74%,830122 +2016-05-25,77.42000,77.98000,76.87000,77.15000,77.15000,-0.26%,1126200 +2016-05-26,77.05000,77.33000,76.75000,76.95000,76.95000,-0.26%,886724 +2016-05-27,77.15000,77.46000,76.89000,77.05000,77.05000,0.13%,630189 +2016-05-31,76.97000,77.42000,76.86000,77.32000,77.32000,0.35%,993930 +2016-06-01,77.11000,77.70000,76.65000,77.53000,77.53000,0.27%,734709 +2016-06-02,77.53000,77.93000,77.18000,77.93000,77.93000,0.52%,758628 +2016-06-03,77.73000,77.73000,77.08000,77.15000,77.15000,-1.00%,804600 +2016-06-06,77.01000,77.32000,76.01000,77.00000,77.00000,-0.19%,1116498 +2016-06-07,77.03000,77.16000,76.73000,76.94000,76.94000,-0.08%,742298 +2016-06-08,77.08000,77.45000,76.47000,76.90000,76.90000,-0.05%,976973 +2016-06-09,76.81000,77.29500,76.41000,77.21000,77.21000,0.40%,614694 +2016-06-10,76.73000,76.90000,75.75500,76.08000,76.08000,-1.46%,687782 +2016-06-13,75.64000,76.16000,75.54000,75.56000,75.56000,-0.68%,923714 +2016-06-14,75.33000,75.69000,74.93400,75.63000,75.63000,0.09%,486911 +2016-06-15,75.76000,76.17000,75.37000,75.45000,75.45000,-0.24%,780415 +2016-06-16,75.19000,75.79000,74.79000,75.68000,75.68000,0.30%,863232 +2016-06-17,75.71000,75.79000,74.84000,75.11000,75.11000,-0.75%,1299446 +2016-06-20,75.82000,76.39000,75.38000,75.77000,75.77000,0.88%,793161 +2016-06-21,76.11000,76.11000,75.41000,75.65000,75.65000,-0.16%,565459 +2016-06-22,75.82000,76.41000,75.46000,76.18000,76.18000,0.70%,622506 +2016-06-23,76.76000,77.15000,76.50000,77.15000,77.15000,1.27%,509289 +2016-06-24,75.15000,76.57000,74.99000,75.70000,75.70000,-1.88%,1626300 +2016-06-27,75.18000,75.34000,73.53000,73.78000,73.78000,-2.54%,1031940 +2016-06-28,74.30000,74.96000,73.98000,74.61000,74.61000,1.12%,944817 +2016-06-29,75.29000,76.79000,75.13000,76.68000,76.68000,2.77%,747482 +2016-06-30,76.85000,77.33000,76.11000,77.32000,77.32000,0.83%,926477 +2016-07-01,77.50000,77.74000,77.06000,77.32000,77.32000,,542675 +2016-07-05,76.88000,77.04000,76.08000,76.37000,76.37000,-1.23%,672347 +2016-07-06,76.45000,76.80500,76.06000,76.68000,76.68000,0.41%,1080473 +2016-07-07,76.68000,77.17900,76.48000,76.92000,76.92000,0.31%,1150918 +2016-07-08,77.36000,78.21400,77.27000,78.07000,78.07000,1.50%,743856 +2016-07-11,78.36000,78.65000,78.20000,78.44000,78.44000,0.47%,754658 +2016-07-12,78.59000,78.77000,77.81000,77.85000,77.85000,-0.75%,892418 +2016-07-13,77.97000,78.29000,77.69000,77.99000,77.99000,0.18%,733912 +2016-07-14,78.45000,78.50000,77.68000,77.73000,77.73000,-0.33%,922516 +2016-07-15,77.97000,78.05000,77.48000,77.73000,77.73000,,526088 +2016-07-18,77.70000,77.92000,77.18000,77.51000,77.51000,-0.28%,704691 +2016-07-19,77.32000,77.62000,77.04000,77.35000,77.35000,-0.21%,592563 +2016-07-20,77.58000,77.85000,77.23000,77.62000,77.62000,0.35%,839652 +2016-07-21,77.65000,78.01000,77.26000,77.58000,77.58000,-0.05%,682577 +2016-07-22,77.71000,78.33000,77.40000,77.91000,77.91000,0.43%,3519291 +2016-07-25,77.68000,78.07000,77.50000,77.94000,77.94000,0.04%,843967 +2016-07-26,77.85000,78.40000,77.72500,78.18000,78.18000,0.31%,573434 +2016-07-27,78.00000,78.00000,76.30000,76.55000,76.55000,-2.08%,1728956 +2016-07-28,76.45000,76.86000,76.13000,76.76000,76.76000,0.27%,597380 +2016-07-29,76.62000,77.61000,76.39000,77.54000,77.54000,1.02%,1035031 +2016-08-01,77.63000,77.90000,76.87000,77.00000,77.00000,-0.70%,595316 +2016-08-02,76.93000,77.00000,75.80000,76.00000,76.00000,-1.30%,913901 +2016-08-03,75.89000,76.14000,75.73000,76.08000,76.08000,0.11%,817237 +2016-08-04,76.09000,76.33000,75.77000,75.91000,75.91000,-0.22%,672574 +2016-08-05,76.25000,76.97000,76.18500,76.96000,76.96000,1.38%,869666 +2016-08-08,76.93000,76.94000,75.25000,75.36000,75.36000,-2.08%,1930101 +2016-08-09,73.36000,74.15000,71.40000,72.31000,72.31000,-4.05%,3928423 +2016-08-10,72.09000,72.25000,69.94000,70.11000,70.11000,-3.04%,2725617 +2016-08-11,70.16000,70.56000,69.51000,70.09000,70.09000,-0.03%,2211723 +2016-08-12,70.08000,70.11000,68.98000,69.15000,69.15000,-1.34%,1798078 +2016-08-15,69.20000,69.35000,68.32000,68.33000,68.33000,-1.19%,2174548 +2016-08-16,68.22000,68.50000,67.19000,68.26000,68.26000,-0.10%,2292837 +2016-08-17,68.26000,68.48000,66.75000,67.20000,67.20000,-1.55%,2817165 +2016-08-18,67.34000,67.98000,67.23000,67.65000,67.65000,0.67%,1715758 +2016-08-19,63.98000,64.94000,62.76000,64.48000,64.48000,-4.69%,6543344 +2016-08-22,64.63000,65.60500,64.52000,65.17000,65.17000,1.07%,3533164 +2016-08-23,65.51000,65.87500,65.12000,65.45000,65.45000,0.43%,2324963 +2016-08-24,65.50000,65.75000,64.46000,64.51000,64.51000,-1.44%,2248972 +2016-08-25,64.30000,64.60000,64.05000,64.24000,64.24000,-0.42%,1309740 +2016-08-26,64.17000,64.41000,63.30000,63.68000,63.68000,-0.87%,2155025 +2016-08-29,63.76000,64.56000,63.76000,64.41000,64.41000,1.15%,1205779 +2016-08-30,64.32000,64.84000,64.32000,64.66000,64.66000,0.39%,1404239 +2016-08-31,64.98000,64.98000,64.02000,64.63000,64.63000,-0.05%,1698953 +2016-09-01,64.51000,64.65000,63.83000,64.19000,64.19000,-0.68%,2346029 +2016-09-02,64.35000,65.02000,64.35000,64.78000,64.78000,0.92%,1390535 +2016-09-06,64.01000,64.40000,63.36000,64.06000,64.06000,-1.11%,1421532 +2016-09-07,64.06000,64.77000,64.06000,64.33000,64.33000,0.42%,1236504 +2016-09-08,64.64000,64.64000,64.17000,64.43000,64.43000,0.16%,1144090 +2016-09-09,63.92000,64.31000,63.53000,63.65000,63.65000,-1.21%,1761062 +2016-09-12,63.08000,64.97000,63.08000,64.71000,64.71000,1.67%,2062740 +2016-09-13,64.22000,64.51000,63.73000,63.95000,63.95000,-1.17%,2228295 +2016-09-14,64.13000,64.27000,63.25000,63.34000,63.34000,-0.95%,2097465 +2016-09-15,63.19000,64.35000,63.09000,64.07000,64.07000,1.15%,1691268 +2016-09-16,63.95000,64.56000,63.57000,64.44000,64.44000,0.58%,2480597 +2016-09-19,64.48000,64.85000,63.38000,63.60000,63.60000,-1.30%,1776819 +2016-09-20,65.99000,65.99000,64.94000,64.99000,64.99000,2.19%,1873187 +2016-09-21,64.98000,65.87000,64.97000,65.83000,65.83000,1.29%,1530014 +2016-09-22,65.98000,66.88000,65.97000,66.72000,66.72000,1.35%,1650675 +2016-09-23,66.58000,66.82000,66.20000,66.50000,66.50000,-0.33%,1792714 +2016-09-26,66.09000,66.35000,65.95000,66.15000,66.15000,-0.53%,1673784 +2016-09-27,66.09000,66.58000,65.84000,66.33000,66.33000,0.27%,1783990 +2016-09-28,66.22000,66.29500,65.45000,66.21000,66.21000,-0.18%,1729884 +2016-09-29,66.18000,66.36000,65.29000,65.46000,65.46000,-1.13%,1519777 +2016-09-30,65.50000,66.36000,64.71500,66.07000,66.07000,0.93%,3478786 +2016-10-03,65.69000,65.89000,63.72000,64.10000,64.10000,-2.98%,2880196 +2016-10-04,64.15000,64.58000,63.90000,64.34000,64.34000,0.37%,1706899 +2016-10-05,64.33000,64.66000,64.01000,64.11000,64.11000,-0.36%,1226443 +2016-10-06,63.88000,64.50000,63.35000,64.28000,64.28000,0.27%,1504168 +2016-10-07,64.27000,64.43000,63.01000,63.43000,63.43000,-1.32%,1828425 +2016-10-10,63.79000,64.40000,63.70000,63.70000,63.70000,0.43%,1201493 +2016-10-11,63.61000,63.61000,61.95000,62.00000,62.00000,-2.67%,2447966 +2016-10-12,62.01000,62.88000,62.01000,62.66000,62.66000,1.06%,2332950 +2016-10-13,62.30000,63.12000,61.74000,62.99000,62.99000,0.53%,1431767 +2016-10-14,63.02000,63.34000,62.84000,62.85000,62.85000,-0.22%,1329729 +2016-10-17,62.80000,62.97000,62.12000,62.26000,62.26000,-0.94%,1439796 +2016-10-18,62.82000,62.97500,62.45000,62.51000,62.51000,0.40%,1508531 +2016-10-19,62.55000,62.82000,62.06000,62.78000,62.78000,0.43%,1614675 +2016-10-20,62.74000,62.74000,61.05000,61.10000,61.10000,-2.68%,2925253 +2016-10-21,60.82000,61.11000,60.24000,60.96000,60.96000,-0.23%,2525925 +2016-10-24,61.55000,61.55000,57.58000,58.10000,58.10000,-4.69%,6225425 +2016-10-25,58.27000,58.95000,58.11000,58.29000,58.29000,0.33%,2054019 +2016-10-26,57.79000,57.87900,56.77000,56.86000,56.86000,-2.45%,2802741 +2016-10-27,56.89000,57.07000,55.87000,55.93000,55.93000,-1.64%,1747239 +2016-10-28,55.86000,56.21000,54.50000,55.16000,55.16000,-1.38%,2500821 +2016-10-31,55.49000,59.72000,55.49000,58.62000,58.62000,6.27%,6290056 +2016-11-01,58.69000,58.79000,57.50000,57.82000,57.82000,-1.36%,2612538 +2016-11-02,57.87000,58.38000,57.67000,57.97000,57.97000,0.26%,2314506 +2016-11-03,58.00000,59.85000,58.00000,58.46000,58.46000,0.85%,3619741 +2016-11-04,58.58000,59.31000,58.26000,58.63000,58.63000,0.29%,3568049 +2016-11-07,59.53000,59.65000,57.68000,57.85000,57.85000,-1.33%,1973666 +2016-11-08,57.79000,58.40000,57.61000,58.02000,58.02000,0.29%,1668393 +2016-11-09,59.38000,59.53000,57.00000,59.33000,59.33000,2.26%,2763633 +2016-11-10,60.25000,60.25000,59.36000,59.98000,59.98000,1.10%,2731405 +2016-11-11,59.80000,60.03500,59.06000,59.53000,59.53000,-0.75%,2073520 +2016-11-14,59.54000,60.80000,59.39000,60.59000,60.59000,1.78%,2333528 +2016-11-15,60.59000,60.68800,59.96000,60.30000,60.30000,-0.48%,1225390 +2016-11-16,59.95000,60.49000,59.89000,60.43000,60.43000,0.22%,1984330 +2016-11-17,60.40000,62.08000,60.39000,61.99000,61.99000,2.58%,2497765 +2016-11-18,61.92000,62.02000,61.13000,61.52000,61.52000,-0.76%,3764862 +2016-11-21,61.42000,63.05000,61.25000,62.85000,62.85000,2.16%,3416345 +2016-11-22,62.69000,63.14000,62.25000,63.03000,63.03000,0.29%,2822172 +2016-11-23,62.80000,63.48000,62.71000,63.36000,63.36000,0.52%,2192169 +2016-11-25,63.57000,63.72500,63.02000,63.33000,63.33000,-0.05%,936297 +2016-11-28,63.40000,63.57000,62.71000,63.20000,63.20000,-0.21%,2175911 +2016-11-29,63.26000,63.76000,62.90000,63.66000,63.66000,0.73%,1984881 +2016-11-30,63.56000,63.94800,63.18000,63.35000,63.35000,-0.49%,4754899 +2016-12-01,63.50000,65.36000,63.34000,64.59000,64.59000,1.96%,2777529 +2016-12-02,64.72000,64.84000,64.16000,64.23000,64.23000,-0.56%,1906518 +2016-12-05,64.37000,64.46000,63.29000,64.11000,64.11000,-0.19%,2100196 +2016-12-06,64.32000,64.33000,63.51000,64.10000,64.10000,-0.02%,1367181 +2016-12-07,64.10000,64.46000,63.61000,64.01000,64.01000,-0.14%,1626138 +2016-12-08,64.25000,66.78000,63.93000,66.28000,66.28000,3.55%,2457705 +2016-12-09,66.31000,66.68000,65.99000,66.49000,66.49000,0.32%,988676 +2016-12-12,67.14000,67.44000,66.39000,66.59000,66.59000,0.15%,2285955 +2016-12-13,65.39000,65.82000,64.67000,65.37000,65.37000,-1.83%,2457727 +2016-12-14,65.19000,65.62000,63.62000,63.80000,63.80000,-2.40%,3655161 +2016-12-15,63.87000,64.33000,63.35000,64.12000,64.12000,0.50%,1749315 +2016-12-16,64.25000,64.96000,63.94000,64.94000,64.94000,1.28%,3605723 +2016-12-19,64.99000,65.56800,64.70000,65.19000,65.19000,0.38%,1544562 +2016-12-20,65.31000,65.70000,64.74000,64.87000,64.87000,-0.49%,963778 +2016-12-21,65.06000,65.29000,64.64000,64.67000,64.67000,-0.31%,916601 +2016-12-22,64.50000,65.03500,64.12000,64.85000,64.85000,0.28%,1254542 +2016-12-23,65.02000,65.35000,64.76000,65.20000,65.20000,0.54%,453427 +2016-12-27,65.26000,65.36000,64.86000,65.01000,65.01000,-0.29%,508039 +2016-12-28,64.86000,65.17000,64.30000,64.31000,64.31000,-1.08%,570404 +2016-12-29,64.51000,64.74000,64.27000,64.36000,64.36000,0.08%,567001 +2016-12-30,64.18000,64.36000,63.76000,64.20000,64.20000,-0.25%,783259 +2017-01-03,64.74000,65.35000,64.14000,65.09000,65.09000,1.39%,1086870 +2017-01-04,65.23000,66.56000,65.23000,66.31000,66.31000,1.87%,1118062 +2017-01-05,66.24000,66.40000,65.33000,65.71000,65.71000,-0.90%,948141 +2017-01-06,65.73000,65.97000,65.26000,65.79000,65.79000,0.12%,647638 +2017-01-09,63.00000,64.66000,62.88200,63.38000,63.38000,-3.66%,2612552 +2017-01-10,63.30000,64.65000,63.21000,63.63000,63.63000,0.39%,1762213 +2017-01-11,63.48000,63.58000,62.24000,63.19000,63.19000,-0.69%,1950546 +2017-01-12,62.98000,63.76000,62.67000,63.41000,63.41000,0.35%,1499614 +2017-01-13,63.71000,64.71500,63.71000,63.93000,63.93000,0.82%,890029 +2017-01-17,63.54000,64.14000,63.26000,63.85000,63.85000,-0.13%,981772 +2017-01-18,64.00000,64.06000,63.54000,63.89000,63.89000,0.06%,898426 +2017-01-19,63.68000,63.83000,62.86000,62.90000,62.90000,-1.55%,1144539 +2017-01-20,62.98000,63.42000,62.72000,63.02000,63.02000,0.19%,1586446 +2017-01-23,62.83000,63.34000,62.58000,63.12000,63.12000,0.16%,918985 +2017-01-24,63.17000,63.83000,63.17000,63.56000,63.56000,0.70%,841278 +2017-01-25,63.61000,64.38000,63.39000,64.08000,64.08000,0.82%,1063753 +2017-01-26,66.16000,66.60000,65.04000,65.21000,65.21000,1.76%,2045304 +2017-01-27,65.21000,65.21000,64.27000,64.55000,64.55000,-1.01%,896061 +2017-01-30,64.67000,64.67000,62.58000,63.35000,63.35000,-1.86%,1220089 +2017-01-31,63.41000,63.92000,63.15000,63.75000,63.75000,0.63%,1007091 +2017-02-01,63.99000,64.81000,63.76000,64.63000,64.63000,1.38%,1474997 +2017-02-02,64.40000,65.10000,64.39000,64.78000,64.78000,0.23%,1272338 +2017-02-03,65.00000,65.49000,64.53000,65.32000,65.32000,0.83%,1415172 +2017-02-06,65.02000,65.48000,64.52000,64.62000,64.62000,-1.07%,1005338 +2017-02-07,64.56000,65.37000,64.02000,64.27000,64.27000,-0.54%,821208 +2017-02-08,64.10000,64.89000,63.90000,64.69000,64.69000,0.65%,1175323 +2017-02-09,64.57000,64.83000,64.24000,64.66000,64.66000,-0.05%,1510358 +2017-02-10,64.81000,65.09000,64.56000,64.75000,64.75000,0.14%,743316 +2017-02-13,64.90000,65.06000,64.68000,64.81000,64.81000,0.09%,720063 +2017-02-14,64.62000,65.06000,64.57000,64.73000,64.73000,-0.12%,1604447 +2017-02-15,64.45000,65.03000,64.22000,64.85000,64.85000,0.19%,1329863 +2017-02-16,65.04000,65.29000,64.38000,64.66000,64.66000,-0.29%,1072387 +2017-02-17,65.50000,67.78000,65.42000,66.90000,66.90000,3.46%,3752115 +2017-02-21,67.00000,69.06000,66.90000,68.89000,68.89000,2.97%,3188340 +2017-02-22,68.97000,69.37000,68.80000,69.08000,69.08000,0.28%,1476026 +2017-02-23,69.05000,69.33000,68.61000,68.95000,68.95000,-0.19%,2938942 +2017-02-24,68.81000,69.15000,68.70000,69.04000,69.04000,0.13%,881977 +2017-02-27,69.00000,69.27000,68.70000,69.19000,69.19000,0.22%,753258 +2017-02-28,68.88000,69.56000,68.65000,69.41000,69.41000,0.32%,2203621 +2017-03-01,69.77000,70.00000,69.13000,69.17000,69.17000,-0.35%,1158183 +2017-03-02,69.12000,70.03000,68.77000,69.99000,69.99000,1.19%,1245275 +2017-03-03,69.71000,70.04000,69.59000,70.00000,70.00000,0.01%,881260 +2017-03-06,69.98000,70.14000,69.32000,69.42000,69.42000,-0.83%,1121333 +2017-03-07,69.07000,69.28000,68.06000,68.13000,68.13000,-1.86%,1059188 +2017-03-08,68.13000,68.78000,68.07000,68.26000,68.26000,0.19%,760879 +2017-03-09,68.29000,68.78000,68.05000,68.29000,68.29000,0.04%,677481 +2017-03-10,68.38000,68.66000,68.22000,68.55000,68.55000,0.38%,572590 +2017-03-13,68.53000,68.77000,68.37000,68.75000,68.75000,0.29%,692128 +2017-03-14,68.49000,68.82000,68.27000,68.70000,68.70000,-0.07%,1295958 +2017-03-15,68.81000,69.23000,68.65500,69.03000,69.03000,0.48%,1085996 +2017-03-16,69.02000,69.39000,67.67000,67.74000,67.74000,-1.87%,864939 +2017-03-17,67.73000,67.87000,67.56000,67.80000,67.80000,0.09%,1721465 +2017-03-20,67.84000,68.15000,67.32000,67.41000,67.41000,-0.58%,581650 +2017-03-21,67.40000,67.50000,65.97000,66.01000,66.01000,-2.08%,1383720 +2017-03-22,66.17000,66.35000,65.42000,65.56000,65.56000,-0.68%,1232496 +2017-03-23,65.66000,66.71000,65.50000,66.12000,66.12000,0.85%,1634997 +2017-03-24,66.11000,67.12000,65.90000,66.77000,66.77000,0.98%,970040 +2017-03-27,66.49000,67.23000,66.19800,66.93000,66.93000,0.24%,778882 +2017-03-28,66.71000,67.84500,66.59000,67.69000,67.69000,1.14%,1141274 +2017-03-29,67.48000,68.50000,67.23000,68.31000,68.31000,0.92%,1361956 +2017-03-30,68.27000,68.67000,67.94000,68.50000,68.50000,0.28%,918953 +2017-03-31,68.42000,68.54000,67.96000,67.97000,67.97000,-0.77%,1013641 +2017-04-03,68.06000,68.39000,67.26000,67.64000,67.64000,-0.49%,1098016 +2017-04-04,67.58000,67.58000,66.83000,67.18000,67.18000,-0.68%,911940 +2017-04-05,67.32000,68.27500,67.19000,67.35000,67.35000,0.25%,798786 +2017-04-06,67.39000,67.79000,67.09000,67.76000,67.76000,0.61%,659045 +2017-04-07,67.55000,67.55000,66.99000,67.04000,67.04000,-1.06%,796154 +2017-04-10,67.32000,68.86000,67.23000,68.27000,68.27000,1.83%,1241272 +2017-04-11,68.03000,68.35000,67.74000,68.31000,68.31000,0.06%,561841 +2017-04-12,67.65000,68.33900,67.51000,68.10000,68.10000,-0.31%,688276 +2017-04-13,68.24000,68.24000,67.66500,67.78000,67.78000,-0.47%,548082 +2017-04-17,67.84000,68.34000,67.44000,68.34000,68.34000,0.83%,827202 +2017-04-18,67.85000,68.09000,67.48000,67.72000,67.72000,-0.91%,640823 +2017-04-19,67.88000,68.24000,67.38000,67.77000,67.77000,0.07%,781452 +2017-04-20,67.89000,68.51000,67.53000,68.43000,68.43000,0.97%,1042421 +2017-04-21,68.27000,68.49000,67.59000,67.74000,67.74000,-1.01%,975679 +2017-04-24,68.43000,68.68000,68.05000,68.27000,68.27000,0.78%,878714 +2017-04-25,68.50000,68.65000,67.92000,68.50000,68.50000,0.34%,799123 +2017-04-26,68.66000,69.22000,68.30000,68.48000,68.48000,-0.03%,1766000 +2017-04-27,68.38000,69.02000,68.38000,68.82000,68.82000,0.50%,920611 +2017-04-28,68.74000,69.02000,68.24000,69.01000,69.01000,0.28%,949741 +2017-05-01,69.02000,69.38000,68.67000,69.08000,69.08000,0.10%,1481574 +2017-05-02,69.30000,70.16000,68.96000,70.09000,70.09000,1.46%,1951370 +2017-05-03,69.00000,69.44000,66.10000,66.45000,66.45000,-5.19%,3202757 +2017-05-04,66.50000,66.70500,64.81000,65.24000,65.24000,-1.82%,2293378 +2017-05-05,65.40000,65.65000,64.68500,65.45000,65.45000,0.32%,1960685 +2017-05-08,65.53000,65.92000,65.20000,65.39000,65.39000,-0.09%,1279242 +2017-05-09,65.46000,66.05000,65.19500,65.87000,65.87000,0.73%,1165909 +2017-05-10,65.74000,66.77000,65.74000,66.54000,66.54000,1.02%,1327110 +2017-05-11,66.41000,67.01000,66.21000,66.88000,66.88000,0.51%,961981 +2017-05-12,66.75000,66.89000,66.50000,66.64000,66.64000,-0.36%,901122 +2017-05-15,66.62000,66.90000,65.89000,66.03000,66.03000,-0.92%,1246071 +2017-05-16,65.90000,65.90000,61.70000,62.09000,62.09000,-5.97%,4760457 +2017-05-17,61.54000,64.18000,61.48000,63.95000,63.95000,3.00%,3063349 +2017-05-18,64.10000,64.45000,63.44000,64.10000,64.10000,0.23%,1573556 +2017-05-19,64.11000,65.02000,63.85000,64.57000,64.57000,0.73%,1548744 +2017-05-22,64.64000,65.02000,64.42000,64.70000,64.70000,0.20%,1505660 +2017-05-23,64.61000,65.03000,64.45000,64.88000,64.88000,0.28%,1272367 +2017-05-24,64.99000,65.05000,64.53000,64.77000,64.77000,-0.17%,1257793 +2017-05-25,64.77000,67.04000,64.77000,66.27000,66.27000,2.32%,2087594 +2017-05-26,66.44000,66.77500,64.31000,64.75000,64.75000,-2.29%,2107319 +2017-05-30,64.46000,65.31000,64.36000,65.20000,65.20000,0.69%,1387065 +2017-05-31,65.33000,66.32000,65.13000,66.26000,66.26000,1.63%,1714184 +2017-06-01,66.23000,67.58000,66.10000,67.42000,67.42000,1.75%,1292107 +2017-06-02,67.50000,67.50000,66.26000,66.43000,66.43000,-1.47%,1378079 +2017-06-05,66.29000,66.64000,65.43000,65.69000,65.69000,-1.11%,965768 +2017-06-06,65.59000,65.64000,64.81000,65.48000,65.48000,-0.32%,775792 +2017-06-07,65.17000,65.25000,63.95000,64.05000,64.05000,-2.18%,2455414 +2017-06-08,64.00000,64.25000,63.00000,63.61000,63.61000,-0.69%,1754666 +2017-06-09,63.50000,64.54000,63.46000,64.47000,64.47000,1.35%,1014426 +2017-06-12,64.59000,65.91000,64.59000,65.22000,65.22000,1.16%,1518493 +2017-06-13,65.18000,66.14000,64.91000,65.61000,65.61000,0.60%,982268 +2017-06-14,65.87000,66.16000,65.41000,65.97000,65.97000,0.55%,1017147 +2017-06-15,66.01000,66.08000,65.05000,65.56000,65.56000,-0.62%,737347 +2017-06-16,65.75000,66.22000,65.02000,66.17000,66.17000,0.93%,1768703 +2017-06-19,66.01000,66.26000,65.86000,66.05000,66.05000,-0.18%,968291 +2017-06-20,65.87000,65.88000,64.82000,65.08000,65.08000,-1.47%,1182458 +2017-06-21,65.16000,65.40000,63.91000,64.29000,64.29000,-1.21%,1406641 +2017-06-22,64.29000,65.25000,63.93000,65.07000,65.07000,1.21%,1945368 +2017-06-23,65.19000,65.44000,64.78000,64.89000,64.89000,-0.28%,1604094 +2017-06-26,63.86000,64.89000,63.77000,64.45000,64.45000,-0.68%,1139196 +2017-06-27,64.46000,64.88000,64.06000,64.12000,64.12000,-0.51%,1005158 +2017-06-28,64.50000,65.15000,64.12000,64.72000,64.72000,0.94%,919783 +2017-06-29,64.81000,64.93000,63.60000,64.06000,64.06000,-1.02%,868057 +2017-06-30,64.21000,65.29000,64.11000,64.76000,64.76000,1.09%,1626751 +2017-07-03,64.91000,64.96000,64.35000,64.38000,64.38000,-0.59%,444299 +2017-07-05,64.41000,64.54000,63.49000,64.10000,64.10000,-0.43%,1293260 +2017-07-06,64.10000,64.24000,62.98000,63.05000,63.05000,-1.64%,1269188 +2017-07-07,63.05000,63.47500,62.35000,63.42000,63.42000,0.59%,1025261 +2017-07-10,63.16000,63.42000,62.11000,62.34000,62.34000,-1.70%,2380320 +2017-07-11,62.61000,63.48500,62.43000,63.36000,63.36000,1.64%,1396377 +2017-07-12,63.67000,64.23000,63.46000,63.88000,63.88000,0.82%,1197115 +2017-07-13,63.90000,64.46000,63.36000,64.24000,64.24000,0.56%,760831 +2017-07-14,64.18000,64.99900,64.13000,64.70000,64.70000,0.72%,1073682 +2017-07-17,64.83000,65.74000,64.52000,65.27000,65.27000,0.88%,1308653 +2017-07-18,65.26000,65.32000,64.51000,65.21000,65.21000,-0.09%,1505168 +2017-07-19,65.35000,65.67000,65.05000,65.41000,65.41000,0.31%,758535 +2017-07-20,65.40000,66.63700,65.40000,66.42000,66.42000,1.54%,1241048 +2017-07-21,66.18000,66.48000,65.50000,65.76000,65.76000,-0.99%,1024060 +2017-07-24,65.75000,66.15000,65.32000,65.48000,65.48000,-0.43%,986732 +2017-07-25,65.55000,65.95000,64.89000,65.37000,65.37000,-0.17%,964545 +2017-07-26,65.24000,65.26000,64.23000,64.89000,64.89000,-0.73%,856706 +2017-07-27,64.75000,64.91000,64.17000,64.88000,64.88000,-0.02%,970672 +2017-07-28,64.89000,65.60000,64.69000,65.47000,65.47000,0.91%,758634 +2017-07-31,65.57000,65.62000,64.72000,64.78000,64.78000,-1.05%,933495 +2017-08-01,65.03000,65.28000,64.05000,64.13000,64.13000,-1.00%,1666698 +2017-08-02,64.49000,65.34000,58.19000,58.46000,58.46000,-8.84%,4942600 +2017-08-03,58.51000,59.04000,57.96000,58.50000,58.50000,0.07%,2389740 +2017-08-04,58.46000,58.54500,57.30000,57.70000,57.70000,-1.37%,1669163 +2017-08-07,57.70000,57.76000,56.84000,56.85000,56.85000,-1.47%,1927863 +2017-08-08,56.85000,57.15000,55.94000,57.05000,57.05000,0.35%,2427633 +2017-08-09,56.72000,57.07000,56.00000,56.52000,56.52000,-0.93%,1977051 +2017-08-10,56.32000,56.48000,55.59000,56.13000,56.13000,-0.69%,1569610 +2017-08-11,56.10000,56.77000,56.00000,56.55000,56.55000,0.75%,1323371 +2017-08-14,57.00000,57.33000,56.79000,56.92000,56.92000,0.65%,1561129 +2017-08-15,56.91000,57.23000,56.71000,56.98000,56.98000,0.11%,1098878 +2017-08-16,57.16000,57.51100,57.02000,57.34000,57.34000,0.63%,947003 +2017-08-17,57.30000,57.91000,56.54000,56.56000,56.56000,-1.36%,994798 +2017-08-18,56.50000,56.66000,56.01000,56.23000,56.23000,-0.58%,932357 +2017-08-21,56.29000,56.71000,55.87000,56.47000,56.47000,0.43%,1195260 +2017-08-22,56.50000,56.90000,56.46000,56.78000,56.78000,0.55%,1024820 +2017-08-23,56.68000,56.91000,56.31000,56.71000,56.71000,-0.12%,864034 +2017-08-24,56.96000,57.70900,56.79500,56.94000,56.94000,0.41%,1258860 +2017-08-25,57.15000,57.80000,57.07000,57.23000,57.23000,0.51%,1178348 +2017-08-28,57.54000,57.78000,57.20000,57.32000,57.32000,0.16%,1050358 +2017-08-29,57.13000,57.34000,56.59000,57.07000,57.07000,-0.44%,972052 +2017-08-30,57.06000,57.59500,56.80000,57.52000,57.52000,0.79%,1069896 +2017-08-31,57.71000,58.68000,57.45000,58.56000,58.56000,1.81%,1583347 +2017-09-01,58.68000,58.83000,57.38000,57.88000,57.88000,-1.16%,1266874 +2017-09-05,57.69000,57.87000,56.93000,57.23000,57.23000,-1.12%,1212378 +2017-09-06,57.50000,57.53000,56.76500,57.42000,57.42000,0.33%,1366893 +2017-09-07,57.60000,57.60000,57.02000,57.37000,57.37000,-0.09%,1373165 +2017-09-08,57.30000,58.37000,57.04000,58.31000,58.31000,1.64%,925256 +2017-09-11,58.96000,60.40000,58.96000,59.80000,59.80000,2.56%,1908110 +2017-09-12,59.66000,60.68000,59.59000,60.29000,60.29000,0.82%,1911509 +2017-09-13,60.15000,60.45000,59.61500,59.78000,59.78000,-0.85%,1218569 +2017-09-14,59.75000,59.92000,59.50000,59.71000,59.71000,-0.12%,1234940 +2017-09-15,59.53000,59.68000,59.12000,59.63000,59.63000,-0.13%,2091010 +2017-09-18,59.68000,61.03000,59.68000,60.71000,60.71000,1.81%,2169696 +2017-09-19,60.69000,60.69000,58.80000,59.28000,59.28000,-2.36%,2035913 +2017-09-20,59.27000,60.85000,59.20000,60.53000,60.53000,2.11%,1913539 +2017-09-21,60.44000,61.52000,60.24000,61.26000,61.26000,1.21%,2206164 +2017-09-22,61.23000,61.69000,56.14000,57.49000,57.49000,-6.15%,7743500 +2017-09-25,57.43000,58.26000,57.01000,57.68000,57.68000,0.33%,2340585 +2017-09-26,57.82000,58.59000,57.33000,58.47000,58.47000,1.37%,1787633 +2017-09-27,58.47000,58.98000,57.81000,58.31000,58.31000,-0.27%,1733913 +2017-09-28,58.42000,58.83000,57.95000,58.47000,58.47000,0.27%,1472935 +2017-09-29,58.77000,59.48000,58.72000,59.39000,59.39000,1.57%,1370164 +2017-10-02,59.55000,60.59000,59.55000,60.18000,60.18000,1.33%,1382435 +2017-10-03,60.44000,61.14000,60.04000,60.91000,60.91000,1.21%,1063997 +2017-10-04,60.85000,61.04000,59.89000,59.92000,59.92000,-1.63%,1484113 +2017-10-05,59.91100,60.56000,59.66000,60.38000,60.38000,0.77%,1473857 +2017-10-06,60.18000,60.41000,59.68000,59.82000,59.82000,-0.93%,1222021 +2017-10-09,56.91000,57.44000,53.86000,53.89000,53.89000,-9.91%,5940564 +2017-10-10,55.41000,55.55000,53.58000,54.32000,54.32000,0.80%,6150180 +2017-10-11,54.55000,55.90000,54.33000,54.56000,54.56000,0.44%,4256309 +2017-10-12,54.57000,54.74000,53.86000,54.40000,54.40000,-0.29%,2184899 +2017-10-13,54.22000,54.97000,53.77800,54.73000,54.73000,0.61%,2476063 +2017-10-16,55.23000,57.58000,55.14000,56.93000,56.93000,4.02%,3365166 +2017-10-17,56.87000,57.11000,56.44500,56.49000,56.49000,-0.77%,2231148 +2017-10-18,56.62000,58.76000,56.62000,57.72000,57.72000,2.18%,2777583 +2017-10-19,57.66000,59.30000,57.44000,58.70000,58.70000,1.70%,2145275 +2017-10-20,58.99000,59.97000,58.99000,59.35000,59.35000,1.11%,2345169 +2017-10-23,59.98000,61.77300,59.93000,61.00000,61.00000,2.78%,4152841 +2017-10-24,60.85000,62.52000,60.60000,62.50000,62.50000,2.46%,3006800 +2017-10-25,62.05000,62.97000,61.89000,62.61000,62.61000,0.18%,2074624 +2017-10-26,62.64000,63.04000,61.40500,61.53000,61.53000,-1.72%,2410401 +2017-10-27,61.55000,62.38000,61.40000,61.89000,61.89000,0.59%,2222181 +2017-10-30,61.75000,62.16000,60.84000,61.07000,61.07000,-1.32%,2063734 +2017-10-31,60.98000,61.28000,60.14500,60.74000,60.74000,-0.54%,1623748 +2017-11-01,60.85000,61.12000,59.32000,59.83000,59.83000,-1.50%,2510602 +2017-11-02,59.94000,60.08000,59.12000,59.52000,59.52000,-0.52%,1638657 +2017-11-03,59.36000,59.96000,58.61500,59.91000,59.91000,0.66%,1533591 +2017-11-06,59.91000,60.84000,59.27000,59.41000,59.41000,-0.83%,1669614 +2017-11-07,59.60000,59.81000,58.39000,58.96000,58.96000,-0.76%,2017774 +2017-11-08,53.59000,55.45000,52.51000,54.34000,54.34000,-7.84%,7460298 +2017-11-09,54.31000,55.88000,54.31000,55.11000,55.11000,1.42%,2907652 +2017-11-10,54.77000,55.26000,54.66000,55.00000,55.00000,-0.20%,1799468 +2017-11-13,54.54000,55.31000,54.54000,54.99000,54.99000,-0.02%,1327724 +2017-11-14,54.85000,54.99000,53.91000,54.66000,54.66000,-0.60%,1058311 +2017-11-15,54.21000,54.58000,53.78000,54.38000,54.38000,-0.51%,1234142 +2017-11-16,54.63000,55.68000,54.63000,55.64000,55.64000,2.32%,1534348 +2017-11-17,55.31000,55.63000,54.88000,54.91000,54.91000,-1.31%,1669741 +2017-11-20,54.74000,54.85000,54.21000,54.76000,54.76000,-0.27%,1387486 +2017-11-21,54.68000,55.29000,54.38000,55.17000,55.17000,0.75%,1171829 +2017-11-22,55.23000,56.49000,55.11500,55.39000,55.39000,0.40%,2076943 +2017-11-24,56.20000,57.23000,56.08000,57.15000,57.15000,3.18%,1950984 +2017-11-27,57.20000,58.18000,56.53000,57.99000,57.99000,1.47%,2886894 +2017-11-28,57.99000,58.58000,57.39000,58.48000,58.48000,0.84%,1603823 +2017-11-29,58.48000,61.09000,58.44000,60.64000,60.64000,3.69%,2626907 +2017-11-30,60.73000,61.59000,59.91000,61.06000,61.06000,0.69%,2542450 +2017-12-01,61.00000,61.60000,60.05000,61.11000,61.11000,0.08%,2025622 +2017-12-04,61.39000,64.13500,61.25000,61.93000,61.93000,1.34%,2796340 +2017-12-05,61.78000,61.91000,60.09000,60.93000,60.93000,-1.61%,1316429 +2017-12-06,67.10000,69.65000,66.66000,69.20000,69.20000,13.57%,9707472 +2017-12-07,69.50000,69.96000,66.58000,67.14000,67.14000,-2.98%,4088660 +2017-12-08,67.46000,68.30500,66.81000,67.71000,67.71000,0.85%,2578976 +2017-12-11,68.84000,69.55000,68.21000,69.51000,69.51000,2.66%,2439160 +2017-12-12,70.00000,70.58500,69.69500,70.40000,70.40000,1.28%,2538761 +2017-12-13,70.25000,71.44000,69.52000,71.30000,71.30000,1.28%,2476017 +2017-12-14,71.26000,71.47000,68.82000,69.03000,69.03000,-3.18%,2685223 +2017-12-15,69.13000,70.64000,69.03000,70.52000,70.52000,2.16%,2912337 +2017-12-18,70.88000,71.66000,69.78600,71.07000,71.07000,0.78%,2237510 +2017-12-19,71.15000,72.17000,70.98000,71.80000,71.80000,1.03%,1945518 +2017-12-20,71.80000,72.14000,71.42000,71.75000,71.75000,-0.07%,1662542 +2017-12-21,71.93000,72.19000,71.61000,71.90000,71.90000,0.21%,1190393 +2017-12-22,71.97000,72.20000,71.72000,71.98000,71.98000,0.11%,642227 +2017-12-26,72.00000,72.61000,71.75000,72.10000,72.10000,0.17%,728670 +2017-12-27,72.19000,72.33000,71.88000,72.31000,72.31000,0.29%,609655 +2017-12-28,72.64000,72.77000,71.81500,72.36000,72.36000,0.07%,714132 +2017-12-29,72.60000,72.93000,72.17000,72.25000,72.25000,-0.15%,726801 +2018-01-02,72.27000,73.12500,71.93500,72.54000,72.54000,0.40%,1198740 +2018-01-03,72.34000,73.03000,71.77000,72.91000,72.91000,0.51%,1301106 +2018-01-04,74.30000,75.14000,73.61000,74.85000,74.85000,2.66%,2283400 +2018-01-05,75.00000,75.60000,74.21000,75.53000,75.53000,0.91%,1929967 +2018-01-08,75.55000,75.81000,74.79000,75.66000,75.66000,0.17%,1860741 +2018-01-09,75.60000,77.52000,75.38000,77.47000,77.47000,2.39%,1411407 +2018-01-10,77.27000,78.12000,76.50000,78.07000,78.07000,0.77%,1575444 +2018-01-11,78.25000,80.71000,78.25000,80.03000,80.03000,2.51%,2360455 +2018-01-12,80.00000,80.03000,79.02000,79.13000,79.13000,-1.12%,1440362 +2018-01-16,79.50000,79.63500,78.38000,79.15000,79.15000,0.03%,1240294 +2018-01-17,79.13000,79.35000,78.55000,79.06000,79.06000,-0.11%,1378900 +2018-01-18,79.00000,79.00000,78.11000,78.19000,78.19000,-1.10%,1063799 +2018-01-19,78.18000,78.74000,77.73000,78.61000,78.61000,0.54%,966838 +2018-01-22,78.76000,79.14000,77.95000,78.95000,78.95000,0.43%,885460 +2018-01-23,78.63000,79.55000,77.55000,79.04000,79.04000,0.11%,762701 +2018-01-24,79.18000,79.44900,78.14000,78.64000,78.64000,-0.51%,855183 +2018-01-25,78.77000,79.04000,78.25000,78.96000,78.96000,0.41%,588558 +2018-01-26,79.01000,79.30000,78.47000,79.10000,79.10000,0.18%,1091349 +2018-01-29,78.95000,79.55000,78.66000,79.09000,79.09000,-0.01%,1307252 +2018-01-30,78.05000,79.33000,77.23000,78.93000,78.93000,-0.20%,1279843 +2018-01-31,78.91000,79.03500,77.19000,78.04000,78.04000,-1.13%,1705825 +2018-02-01,77.53000,78.26000,76.50000,77.55000,77.55000,-0.63%,1896547 +2018-02-02,77.21000,77.37000,75.21000,75.65000,75.65000,-2.45%,1574245 +2018-02-05,75.23000,76.30000,72.79000,72.84000,72.84000,-3.71%,1726110 +2018-02-06,71.57000,74.74000,70.50000,74.03000,74.03000,1.63%,1577073 +2018-02-07,73.85000,75.64000,73.65800,74.66000,74.66000,0.85%,1008983 +2018-02-08,74.57000,75.15000,71.87000,71.91000,71.91000,-3.68%,1335037 +2018-02-09,72.62000,73.61000,70.55000,72.97000,72.97000,1.47%,1863520 +2018-02-12,73.41000,74.27000,72.61000,73.41000,73.41000,0.60%,1360588 +2018-02-13,72.69000,74.03000,72.69000,73.54000,73.54000,0.18%,1732928 +2018-02-14,72.07000,74.84000,71.56000,74.75000,74.75000,1.65%,2581200 +2018-02-15,75.00000,75.48000,73.67500,73.84000,73.84000,-1.22%,1841878 +2018-02-16,73.81000,74.51000,73.16000,73.65000,73.65000,-0.26%,1301144 +2018-02-20,73.27000,74.26000,72.34000,72.77000,72.77000,-1.19%,1363034 +2018-02-21,72.88000,74.03000,72.53000,72.55000,72.55000,-0.30%,1085018 +2018-02-22,72.84000,73.57000,71.80000,72.07000,72.07000,-0.66%,1311625 +2018-02-23,72.62000,73.36000,71.70000,73.18000,73.18000,1.54%,1054898 +2018-02-26,73.27000,73.80000,72.54000,73.50000,73.50000,0.44%,854653 +2018-02-27,73.27000,74.06000,72.85000,73.67000,73.67000,0.23%,1022394 +2018-02-28,73.71000,73.83000,72.01000,72.02000,72.02000,-2.24%,1216439 +2018-03-01,71.88000,72.00000,69.45000,70.45000,70.45000,-2.18%,2449493 +2018-03-02,70.23000,72.32000,69.60000,71.91000,71.91000,2.07%,1462926 +2018-03-05,71.53000,72.48000,71.11000,72.19000,72.19000,0.39%,1224230 +2018-03-06,72.25000,72.59000,71.48000,72.06000,72.06000,-0.18%,1141232 +2018-03-07,71.41000,72.51000,70.93000,72.19000,72.19000,0.18%,1032483 +2018-03-08,72.16000,72.82000,71.74000,72.60000,72.60000,0.57%,910950 +2018-03-09,72.95000,73.17500,71.53000,72.46000,72.46000,-0.19%,1489152 +2018-03-12,72.18000,72.50000,71.12000,72.26000,72.26000,-0.28%,2353976 +2018-03-13,72.31000,72.72000,69.38800,70.19000,70.19000,-2.86%,2474971 +2018-03-14,70.54000,70.54000,69.44000,70.03000,70.03000,-0.23%,2540057 +2018-03-15,70.17000,70.18000,69.05000,69.45000,69.45000,-0.83%,1389017 +2018-03-16,69.46000,69.54000,68.12000,68.53000,68.53000,-1.32%,3322336 +2018-03-19,68.52000,68.87000,67.73000,68.41000,68.41000,-0.18%,1777660 +2018-03-20,68.46000,68.49000,66.25000,66.37000,66.37000,-2.98%,2676928 +2018-03-21,66.66000,67.89000,66.40000,66.84000,66.84000,0.71%,2076879 +2018-03-22,66.55000,67.23000,65.75000,65.79000,65.79000,-1.57%,1634751 +2018-03-23,65.85000,66.56000,64.86000,65.00000,65.00000,-1.20%,1528432 +2018-03-26,65.70000,66.49000,64.62000,65.64000,65.64000,0.98%,1509808 +2018-03-27,65.70000,66.21000,65.03000,65.34000,65.34000,-0.46%,1146361 +2018-03-28,65.52000,66.64000,65.28000,66.00000,66.00000,1.01%,1776991 +2018-03-29,66.07000,66.32000,65.42000,65.94000,65.94000,-0.09%,1682295 +2018-04-02,65.96000,66.26500,63.32000,63.79000,63.79000,-3.26%,2434608 +2018-04-03,64.13000,64.74000,63.38000,64.35000,64.35000,0.88%,1317346 +2018-04-04,63.40000,63.99000,61.72000,63.67000,63.67000,-1.06%,2450879 +2018-04-05,63.83000,64.84000,63.68000,64.19000,64.19000,0.82%,1790018 +2018-04-06,63.55000,63.68000,62.45000,63.03000,63.03000,-1.81%,2011236 +2018-04-09,63.19000,63.60000,62.74000,62.77000,62.77000,-0.41%,1457668 +2018-04-10,63.39000,63.84000,62.78000,63.18000,63.18000,0.65%,1644106 +2018-04-11,62.64000,63.38000,62.52000,62.96000,62.96000,-0.35%,1246312 +2018-04-12,63.41000,63.41000,62.64000,62.87000,62.87000,-0.14%,1125281 +2018-04-13,63.17000,63.43000,62.62000,62.90000,62.90000,0.05%,1172058 +2018-04-16,63.31000,63.42000,62.32000,63.17000,63.17000,0.43%,1286668 +2018-04-17,63.34000,63.64900,62.94000,63.08000,63.08000,-0.14%,1449564 +2018-04-18,63.22000,64.63000,63.17000,64.16000,64.16000,1.71%,1285293 +2018-04-19,63.96000,64.58000,63.66500,64.12000,64.12000,-0.06%,1450341 +2018-04-20,64.11000,64.38000,63.45500,63.75000,63.75000,-0.58%,1159443 +2018-04-23,63.39000,63.62000,62.50000,63.09000,63.09000,-1.04%,1266523 +2018-04-24,63.47000,64.27500,62.62000,62.85000,62.85000,-0.38%,1323090 +2018-04-25,62.53000,63.48500,61.92000,63.30000,63.30000,0.72%,1450801 +2018-04-26,63.22000,63.27000,62.50000,62.94000,62.94000,-0.57%,965407 +2018-04-27,62.80000,63.63000,62.80000,63.22000,63.22000,0.44%,1268279 +2018-04-30,63.37000,63.68000,62.75000,62.79000,62.79000,-0.68%,1523960 +2018-05-01,62.77000,63.34000,61.97000,63.12000,63.12000,0.53%,1759507 +2018-05-02,63.06000,64.13000,62.86000,63.38000,63.38000,0.41%,1523406 +2018-05-03,63.16000,64.11000,62.43000,63.30000,63.30000,-0.13%,2473540 +2018-05-04,62.99000,68.68600,62.26000,66.38000,66.38000,4.87%,4010329 +2018-05-07,66.07000,66.53000,64.68000,66.02000,66.02000,-0.54%,2225812 +2018-05-08,65.96000,65.96000,63.90000,64.16000,64.16000,-2.82%,1966542 +2018-05-09,64.32000,65.11000,64.17000,64.80000,64.80000,1.00%,1530815 +2018-05-10,65.21000,66.12000,64.96500,65.77000,65.77000,1.50%,1196712 +2018-05-11,65.66000,66.68500,65.20000,66.01000,66.01000,0.36%,1541906 +2018-05-14,66.31000,66.81000,66.14000,66.60000,66.60000,0.89%,905604 +2018-05-15,66.27000,66.66000,66.08000,66.29000,66.29000,-0.47%,1214324 +2018-05-16,66.55000,67.18000,66.26100,66.83000,66.83000,0.81%,1387601 +2018-05-17,66.69000,68.14000,66.57000,67.58000,67.58000,1.12%,1012135 +2018-05-18,67.53000,68.28000,67.31000,68.12000,68.12000,0.80%,1205670 +2018-05-21,68.36000,68.70000,67.83000,67.92000,67.92000,-0.29%,1012200 +2018-05-22,68.03000,68.39000,67.84000,67.92000,67.92000,,744964 +2018-05-23,67.62000,68.64000,67.24000,68.53000,68.53000,0.90%,1458760 +2018-05-24,68.53000,68.53000,67.81000,68.09000,68.09000,-0.64%,1266527 +2018-05-25,68.09000,68.57000,67.77000,67.89000,67.89000,-0.29%,875526 +2018-05-29,67.45000,67.56000,66.52000,67.05000,67.05000,-1.24%,1257873 +2018-05-30,67.19000,68.79000,66.58000,68.36000,68.36000,1.95%,1340567 +2018-05-31,68.15000,68.15000,66.66000,66.84000,66.84000,-2.22%,1751141 +2018-06-01,67.12000,67.12000,66.14000,67.09000,67.09000,0.37%,1250003 +2018-06-04,67.58000,67.72000,66.51500,66.91000,66.91000,-0.27%,1760542 +2018-06-05,66.90000,67.44000,66.61000,67.39000,67.39000,0.72%,1185202 +2018-06-06,67.73000,68.70000,66.88000,68.70000,68.70000,1.94%,1474846 +2018-06-07,68.84000,69.48000,68.73000,68.94000,68.94000,0.35%,1553914 +2018-06-08,68.98000,71.11000,68.98000,71.05000,71.05000,3.06%,2102463 +2018-06-11,70.92000,73.13000,70.21000,72.11000,72.11000,1.49%,3180721 +2018-06-12,72.01000,72.24000,71.47000,71.76000,71.76000,-0.49%,1402290 +2018-06-13,72.00000,72.01000,70.88000,70.97000,70.97000,-1.10%,1528557 +2018-06-14,71.03000,71.07000,70.33000,71.04000,71.04000,0.10%,1760762 +2018-06-15,70.90000,73.50000,70.85000,73.47000,73.47000,3.42%,3351019 +2018-06-18,73.27000,73.44000,72.57000,72.91000,72.91000,-0.76%,2016757 +2018-06-19,72.30000,73.21000,72.17000,72.97000,72.97000,0.08%,1755605 +2018-06-20,73.22000,73.22000,72.25000,72.44000,72.44000,-0.73%,1313444 +2018-06-21,72.58000,72.64000,71.78000,72.08000,72.08000,-0.50%,1171452 +2018-06-22,72.23000,72.75000,71.85000,71.95000,71.95000,-0.18%,2693718 +2018-06-25,71.93000,72.03000,70.93500,71.31000,71.31000,-0.89%,2218927 +2018-06-26,71.40000,71.84000,70.89000,71.51000,71.51000,0.28%,573663 +2018-06-27,71.33000,71.82000,70.80000,70.80000,70.80000,-0.99%,715037 +2018-06-28,70.46000,70.46000,68.29000,70.15000,70.15000,-0.92%,1204497 +2018-06-29,70.22000,70.47000,69.42000,69.44000,69.44000,-1.01%,1348395 +2018-07-02,69.28000,69.67000,68.86500,69.48000,69.48000,0.06%,1114818 +2018-07-03,69.47000,69.75000,69.05000,69.17000,69.17000,-0.45%,827785 +2018-07-05,69.24000,69.64500,68.64000,69.27000,69.27000,0.14%,1648176 +2018-07-06,69.61000,70.47000,69.31500,70.22000,70.22000,1.37%,800739 +2018-07-09,70.39000,71.16000,70.23000,70.62000,70.62000,0.57%,1667075 +2018-07-10,70.79000,71.42000,70.49000,70.60000,70.60000,-0.03%,1066243 +2018-07-11,70.24000,70.41000,69.52000,69.64000,69.64000,-1.36%,892389 +2018-07-12,70.08000,72.13000,69.76000,71.50000,71.50000,2.67%,1571593 +2018-07-13,71.30000,72.12000,71.30000,71.77000,71.77000,0.38%,827093 +2018-07-16,71.77000,71.91000,71.32000,71.71000,71.71000,-0.08%,929261 +2018-07-17,71.60000,71.81000,71.24000,71.32000,71.32000,-0.54%,801956 +2018-07-18,71.00000,71.26500,70.40000,70.61000,70.61000,-1.00%,766723 +2018-07-19,70.16000,70.72900,69.57000,70.57000,70.57000,-0.06%,831038 +2018-07-20,70.19000,70.82000,69.83000,69.98000,69.98000,-0.84%,951845 +2018-07-23,70.16000,70.98000,70.08000,70.88000,70.88000,1.29%,809643 +2018-07-24,71.57000,71.71000,69.90000,70.07000,70.07000,-1.14%,1090694 +2018-07-25,70.20000,70.20000,69.16000,69.48000,69.48000,-0.84%,791824 +2018-07-26,69.59000,70.21000,69.29000,70.18000,70.18000,1.01%,1203026 +2018-07-27,70.18000,70.42000,69.41000,69.67000,69.67000,-0.73%,670600 +2018-07-30,69.66000,70.03000,69.35000,69.81000,69.81000,0.20%,885219 +2018-07-31,69.92000,70.36000,69.43000,70.28000,70.28000,0.67%,1035211 +2018-08-01,69.77000,71.57000,69.77000,70.34000,70.34000,0.09%,1562310 +2018-08-02,70.92000,74.72000,70.52000,74.10000,74.10000,5.35%,2146034 +2018-08-03,73.80000,74.63000,73.49000,74.55000,74.55000,0.61%,869962 +2018-08-06,74.43000,74.54000,72.91500,73.03000,73.03000,-2.04%,1011371 +2018-08-07,72.74000,72.96000,71.32000,72.84000,72.84000,-0.26%,822571 +2018-08-08,72.85000,73.54000,72.56000,73.34000,73.34000,0.69%,864505 +2018-08-09,73.40000,73.42500,72.64000,72.65000,72.65000,-0.94%,862691 +2018-08-10,72.46000,72.47000,71.52000,71.79000,71.79000,-1.18%,773102 +2018-08-13,71.88000,72.18000,71.20000,72.05000,72.05000,0.36%,776898 +2018-08-14,71.97000,72.99000,71.76000,72.18000,72.18000,0.18%,1075046 +2018-08-15,71.74000,71.98000,70.54000,71.89000,71.89000,-0.40%,1024838 +2018-08-16,72.08000,73.69000,71.89000,72.87000,72.87000,1.36%,1080929 +2018-08-17,72.50000,72.95000,71.58000,72.49000,72.49000,-0.52%,1443171 +2018-08-20,72.71000,72.81000,71.98000,72.46000,72.46000,-0.04%,1254055 +2018-08-21,72.58000,72.80000,71.90000,72.30000,72.30000,-0.22%,1192305 +2018-08-22,72.06000,72.95000,71.84000,72.05000,72.05000,-0.35%,954360 +2018-08-23,72.28000,72.58000,71.07000,72.02000,72.02000,-0.04%,775804 +2018-08-24,72.41000,73.04000,71.52000,72.83000,72.83000,1.12%,871505 +2018-08-27,72.90000,72.90000,72.14000,72.16000,72.16000,-0.92%,1310368 +2018-08-28,72.16000,72.47000,71.54000,72.22000,72.22000,0.08%,900373 +2018-08-29,72.37000,74.15400,72.28000,73.05000,73.05000,1.15%,2202004 +2018-08-30,68.70000,69.60000,65.54000,66.51000,66.51000,-8.95%,5077659 +2018-08-31,66.56000,69.65000,66.50000,69.29000,69.29000,4.18%,3387327 +2018-09-04,69.44000,69.66500,67.44000,67.68000,67.68000,-2.32%,1433743 +2018-09-05,67.30000,67.75500,66.82000,67.09000,67.09000,-0.87%,2222885 +2018-09-06,67.26000,68.52000,67.26000,67.83000,67.83000,1.10%,1355832 +2018-09-07,67.70000,68.32000,67.21000,67.24000,67.24000,-0.87%,949180 +2018-09-10,67.30000,67.86000,67.13000,67.39000,67.39000,0.22%,1095453 +2018-09-11,67.20000,67.39000,66.19000,66.56000,66.56000,-1.23%,989926 +2018-09-12,66.77000,67.68000,66.66000,67.56000,67.56000,1.50%,1514682 +2018-09-13,71.07000,71.84000,69.59000,71.33000,71.33000,5.58%,2625856 +2018-09-14,71.40000,71.47000,70.40000,70.78000,70.78000,-0.77%,1160650 +2018-09-17,70.92000,70.99000,70.11500,70.36000,70.36000,-0.59%,1120830 +2018-09-18,70.16000,71.45000,70.16000,70.71000,70.71000,0.50%,1120446 +2018-09-19,70.97000,70.97000,70.11000,70.15000,70.15000,-0.79%,855688 +2018-09-20,70.22000,70.66000,70.20000,70.42000,70.42000,0.38%,957032 +2018-09-21,70.47000,70.67000,69.79500,69.92000,69.92000,-0.71%,4253733 +2018-09-24,70.00000,70.36000,69.22000,70.14000,70.14000,0.31%,1730236 +2018-09-25,69.98000,70.58000,69.89000,69.94000,69.94000,-0.29%,1105145 +2018-09-26,70.04000,71.01000,69.92000,70.13000,70.13000,0.27%,882443 +2018-09-27,70.22000,72.00000,70.22000,71.24000,71.24000,1.58%,1254959 +2018-09-28,71.10000,71.79000,71.10000,71.63000,71.63000,0.55%,1564745 +2018-10-01,73.00000,75.43000,73.00000,74.04000,74.04000,3.36%,3129551 +2018-10-02,73.90000,74.20000,72.45000,72.75000,72.75000,-1.74%,1243551 +2018-10-03,73.02000,73.13000,71.88000,72.42000,72.42000,-0.45%,1072093 +2018-10-04,72.22000,73.07500,71.81000,72.83000,72.83000,0.57%,1043113 +2018-10-05,72.80000,72.96000,71.79000,72.05000,72.05000,-1.07%,762047 +2018-10-08,72.19000,73.43000,71.76000,73.30000,73.30000,1.73%,1197069 +2018-10-09,73.14000,75.38000,73.14000,74.84000,74.84000,2.10%,1399187 +2018-10-10,74.56000,74.91000,72.89000,73.01000,73.01000,-2.45%,1505556 +2018-10-11,72.55000,72.59000,69.80000,70.17000,70.17000,-3.89%,1671080 +2018-10-12,70.67000,71.08000,68.01000,68.93000,68.93000,-1.77%,2136534 +2018-10-15,69.05000,71.08000,68.93000,69.96000,69.96000,1.49%,1146853 +2018-10-16,70.13000,70.65000,69.56000,70.43000,70.43000,0.67%,1102192 +2018-10-17,67.77000,68.84000,65.99000,68.36000,68.36000,-2.94%,3569613 +2018-10-18,68.36000,69.71000,67.42000,68.95000,68.95000,0.86%,2295655 +2018-10-19,69.32000,69.70500,67.40000,67.65000,67.65000,-1.89%,1023209 +2018-10-22,67.56000,68.08000,66.70000,66.99000,66.99000,-0.98%,1370860 +2018-10-23,66.39000,67.97000,65.69000,67.89000,67.89000,1.34%,1266473 +2018-10-24,67.32000,68.22000,65.17000,65.33000,65.33000,-3.77%,2172415 +2018-10-25,65.39000,66.28000,65.18000,65.34000,65.34000,0.02%,1883264 +2018-10-26,64.97000,65.95000,63.93000,65.08000,65.08000,-0.40%,1404223 +2018-10-29,66.00000,66.84000,65.41000,66.09000,66.09000,1.55%,1892903 +2018-10-30,66.34000,66.90000,65.61000,66.76000,66.76000,1.01%,1325497 +2018-10-31,67.00000,68.11000,66.85000,67.34000,67.34000,0.87%,1873168 +2018-11-01,67.75000,68.87000,67.49600,68.53000,68.53000,1.77%,1447536 +2018-11-02,68.87000,69.29500,67.22000,67.66000,67.66000,-1.27%,1670846 +2018-11-05,67.94000,68.87000,67.66000,68.57000,68.57000,1.34%,2022624 +2018-11-06,68.28000,69.70000,68.03000,69.25000,69.25000,0.99%,1344402 +2018-11-07,75.04000,79.11000,74.99000,76.08000,76.08000,9.86%,6253681 +2018-11-08,70.85000,72.26700,68.65000,70.15000,70.15000,-7.79%,5964077 +2018-11-09,69.33000,70.48000,68.45000,69.70000,69.70000,-0.64%,2486230 +2018-11-12,69.70000,69.86000,68.06000,68.20000,68.20000,-2.15%,1704172 +2018-11-13,68.18000,68.22000,64.13000,64.47000,64.47000,-5.47%,2447796 +2018-11-14,64.83000,65.45000,63.63500,64.35000,64.35000,-0.19%,1714936 +2018-11-15,64.03000,64.67000,62.82000,64.64000,64.64000,0.45%,1509415 +2018-11-16,63.68000,64.54000,61.84000,62.43000,62.43000,-3.42%,2222035 +2018-11-19,62.15000,62.38000,60.38000,60.45000,60.45000,-3.17%,1741572 +2018-11-20,60.00000,60.45000,58.68000,58.69000,58.69000,-2.91%,1511637 +2018-11-21,59.27000,60.19000,59.00000,59.63000,59.63000,1.60%,1020891 +2018-11-23,59.46000,59.84000,58.98000,59.66000,59.66000,0.05%,419429 +2018-11-26,59.93000,60.84000,59.12000,60.78000,60.78000,1.88%,1398826 +2018-11-27,60.83000,63.21000,60.56000,62.68000,62.68000,3.13%,2527543 +2018-11-28,63.79000,66.00000,63.62000,65.61000,65.61000,4.67%,2363999 +2018-11-29,65.24000,66.01000,65.00000,65.66000,65.66000,0.08%,1049160 +2018-11-30,65.50000,66.39000,65.10000,66.06000,66.06000,0.61%,1703956 +2018-12-03,66.74000,66.74000,65.82000,66.38000,66.38000,0.48%,1109513 +2018-12-04,66.46000,66.53000,63.92000,64.07000,64.07000,-3.48%,2224915 +2018-12-06,62.83000,63.03800,59.19000,61.82000,61.82000,-3.51%,2916690 +2018-12-07,60.59000,61.09000,58.65500,58.96000,58.96000,-4.63%,2015784 +2018-12-10,58.83000,59.05000,56.89000,58.01000,58.01000,-1.61%,1958364 +2018-12-11,58.57000,59.50000,57.36000,57.57000,57.57000,-0.76%,1191201 +2018-12-12,58.33000,59.62000,58.06000,58.52000,58.52000,1.65%,1210151 +2018-12-13,58.69000,59.78000,58.67000,59.40000,59.40000,1.50%,1619673 +2018-12-14,59.58000,59.86000,57.43400,58.02000,58.02000,-2.32%,1862061 +2018-12-17,57.21000,58.16000,56.01000,56.70000,56.70000,-2.28%,1858055 +2018-12-18,56.93000,57.61000,54.91000,55.08000,55.08000,-2.86%,1807860 +2018-12-19,55.27000,56.01000,53.00000,53.38000,53.38000,-3.09%,2556867 +2018-12-20,53.29000,53.30000,50.75000,51.22000,51.22000,-4.05%,2595473 +2018-12-21,51.22000,51.58000,49.61000,49.82000,49.82000,-2.73%,3669660 +2018-12-24,49.51000,49.96000,48.66000,48.73000,48.73000,-2.19%,676613 +2018-12-26,48.82000,50.85000,48.25000,50.82000,50.82000,4.29%,1164268 +2018-12-27,50.18000,50.76000,48.68000,50.68000,50.68000,-0.28%,1543029 +2018-12-28,51.00000,51.41000,50.16000,50.37000,50.37000,-0.61%,1125009 +2018-12-31,50.53000,51.51000,50.53000,51.46000,51.46000,2.16%,1029538 +2019-01-02,51.20000,52.07000,50.75000,51.73000,51.73000,0.52%,1130095 +2019-01-03,51.21000,52.25000,50.63000,50.98000,50.98000,-1.45%,1574574 +2019-01-04,51.82000,54.19000,51.54000,54.00000,54.00000,5.92%,2491264 +2019-01-07,54.11000,55.09000,53.48000,54.37000,54.37000,0.69%,1389671 +2019-01-08,55.40000,55.40000,53.00000,54.06000,54.06000,-0.57%,1890720 +2019-01-09,54.36000,54.38000,53.47000,53.92000,53.92000,-0.26%,1151645 +2019-01-10,53.66000,55.32000,53.66000,55.16000,55.16000,2.30%,1033097 +2019-01-11,54.83000,56.12000,54.59000,56.07000,56.07000,1.65%,1700561 +2019-01-14,55.60000,56.60000,55.34000,55.96000,55.96000,-0.20%,3050078 +2019-01-15,56.04000,56.93000,55.77000,56.77000,56.77000,1.45%,1240711 +2019-01-16,56.63000,57.73000,56.63000,57.27000,57.27000,0.88%,1796649 +2019-01-17,56.83000,57.52000,56.46000,56.72000,56.72000,-0.96%,943819 +2019-01-18,57.29000,57.73000,56.88000,57.37000,57.37000,1.15%,1300353 +2019-01-22,57.10000,57.10000,56.13000,56.85000,56.85000,-0.91%,1037760 +2019-01-23,56.99000,58.00000,56.74000,56.96000,56.96000,0.19%,957604 +2019-01-24,56.82000,57.21000,56.33000,56.39000,56.39000,-1.00%,2349041 +2019-01-25,57.11000,57.75000,56.73000,57.09000,57.09000,1.24%,1633773 +2019-01-28,56.68000,56.86000,55.75000,56.07000,56.07000,-1.79%,1300547 +2019-01-29,56.37000,56.82000,55.77000,56.61000,56.61000,0.96%,1211343 +2019-01-30,57.00000,57.50000,55.50000,55.84000,55.84000,-1.36%,1640914 +2019-01-31,55.80000,56.65000,55.65000,56.13000,56.13000,0.52%,1760807 +2019-02-01,56.00000,56.76000,55.44000,56.30000,56.30000,0.30%,2301390 +2019-02-04,56.30000,56.86000,56.08200,56.60000,56.60000,0.53%,1121881 +2019-02-05,56.85000,57.90000,56.73000,56.85000,56.85000,0.44%,1633003 +2019-02-06,56.73000,57.11000,55.87500,56.15000,56.15000,-1.23%,1190262 +2019-02-07,56.09000,57.41000,55.94000,57.03000,57.03000,1.57%,1774629 +2019-02-08,56.75000,56.75000,55.15200,56.13000,56.13000,-1.58%,1224865 +2019-02-11,56.17000,56.48000,55.83000,55.99000,55.99000,-0.25%,1539576 +2019-02-12,56.56000,57.37000,56.16500,57.36000,57.36000,2.45%,2571947 +2019-02-13,57.50000,58.17000,57.00000,57.92000,57.92000,0.98%,1758966 +2019-02-14,57.49000,58.15000,54.81000,58.09000,58.09000,0.29%,3564814 +2019-02-15,58.45000,59.56000,58.02000,59.10000,59.10000,1.74%,2465061 +2019-02-19,59.04000,59.68000,58.11000,59.14000,59.14000,0.07%,1722104 +2019-02-20,59.40000,59.45500,58.90000,59.06000,59.06000,-0.14%,1026004 +2019-02-21,59.14000,59.97000,58.78000,59.21000,59.21000,0.25%,1192128 +2019-02-22,59.14000,59.49000,57.87500,58.70000,58.70000,-0.86%,1214469 +2019-02-25,58.74000,59.36000,58.11000,58.24000,58.24000,-0.78%,1070901 +2019-02-26,58.14000,58.24000,57.57000,57.99000,57.99000,-0.43%,1015521 +2019-02-27,57.80000,57.88000,56.78000,56.92000,56.92000,-1.85%,1364393 +2019-02-28,56.97000,57.22000,56.47000,56.90000,56.90000,-0.04%,1476044 +2019-03-01,57.26000,58.17500,56.96000,57.05000,57.05000,0.26%,1479832 +2019-03-04,55.78000,56.71000,54.66000,55.44000,55.44000,-2.82%,2244548 +2019-03-05,55.60000,55.60000,53.05000,53.10000,53.10000,-4.22%,3689543 +2019-03-06,53.23000,53.39500,50.94500,51.04000,51.04000,-3.88%,3483465 +2019-03-07,51.14000,51.24200,50.17000,50.54000,50.54000,-0.98%,2748541 +2019-03-08,50.16000,50.49000,49.48000,49.95000,49.95000,-1.17%,2355715 +2019-03-11,49.96000,50.51000,49.63000,50.47000,50.47000,1.04%,1408335 +2019-03-12,50.67000,51.44000,50.67000,51.33000,51.33000,1.70%,1499851 +2019-03-13,51.62000,54.05000,51.62000,53.60000,53.60000,4.42%,3089868 +2019-03-14,53.61000,54.06000,53.28500,53.58000,53.58000,-0.04%,1998205 +2019-03-15,53.60000,54.04000,53.14000,53.53000,53.53000,-0.09%,2110871 +2019-03-18,53.35000,53.40000,51.88000,52.07000,52.07000,-2.73%,4370828 +2019-03-19,52.51000,54.37000,52.23000,53.91000,53.91000,3.53%,2257630 +2019-03-20,53.96000,54.56000,52.82500,53.71000,53.71000,-0.37%,1818451 +2019-03-21,53.85000,55.67000,53.77500,55.00000,55.00000,2.40%,2314096 +2019-03-22,54.74000,55.00000,54.01300,54.05000,54.05000,-1.73%,1275208 +2019-03-25,53.97000,54.00000,52.59000,53.24000,53.24000,-1.50%,1021757 +2019-03-26,53.39000,53.87000,52.66000,53.09000,53.09000,-0.28%,1143913 +2019-03-27,53.03000,53.80000,52.54500,53.48000,53.48000,0.73%,1551411 +2019-03-28,53.65000,53.84000,53.09000,53.52000,53.52000,0.07%,921254 +2019-03-29,53.93000,54.36000,53.63000,54.29000,54.29000,1.44%,692245 +2019-04-01,54.64000,55.02000,54.47000,54.92000,54.92000,1.16%,757579 +2019-04-02,54.77000,54.98000,54.24000,54.60000,54.60000,-0.58%,1363705 +2019-04-03,54.90000,55.50000,54.84000,55.27000,55.27000,1.23%,1498243 +2019-04-04,55.27000,55.75000,54.97000,55.11000,55.11000,-0.29%,736620 +2019-04-05,55.14000,56.12000,55.13000,55.95000,55.95000,1.52%,1790149 +2019-04-08,55.82000,55.88000,55.05000,55.24000,55.24000,-1.27%,567194 +2019-04-09,55.00000,55.25000,54.27000,55.11000,55.11000,-0.24%,984157 +2019-04-10,54.97000,56.01000,54.87000,55.90000,55.90000,1.43%,1253445 +2019-04-11,55.98000,56.06000,54.43000,54.63000,54.63000,-2.27%,1046939 +2019-04-12,54.99000,55.50100,54.39000,54.54000,54.54000,-0.16%,898171 +2019-04-15,54.79000,55.27000,53.99000,55.17000,55.17000,1.16%,652322 +2019-04-16,55.60000,56.55000,55.09000,55.32000,55.32000,0.27%,2574941 +2019-04-17,55.43000,55.43000,50.87000,51.05000,51.05000,-7.72%,3318416 +2019-04-18,51.08000,52.64000,51.06000,52.23000,52.23000,2.31%,1975427 +2019-04-22,52.24000,52.61000,51.03000,51.10000,51.10000,-2.16%,1507631 +2019-04-23,51.21000,53.39000,51.21000,53.03000,53.03000,3.78%,1495041 +2019-04-24,53.21000,54.54000,53.05000,54.03000,54.03000,1.89%,1596061 +2019-04-25,53.79000,54.52000,53.44000,53.89000,53.89000,-0.26%,1909304 +2019-04-26,54.15000,55.71000,53.63000,55.61000,55.61000,3.19%,1257924 +2019-04-29,55.74000,57.01000,55.36000,56.15000,56.15000,0.97%,1457684 +2019-04-30,56.22000,56.50000,54.47000,55.24000,55.24000,-1.62%,897571 +2019-05-01,55.51000,56.18000,55.24000,55.60000,55.60000,0.65%,964373 +2019-05-02,55.60000,56.61000,55.21000,56.51000,56.51000,1.64%,1131870 +2019-05-03,56.61000,57.25000,56.55000,56.99000,56.99000,0.85%,1570208 +2019-05-06,55.92000,57.96000,55.67000,57.79000,57.79000,1.40%,2288442 +2019-05-07,57.09000,57.35000,55.99000,56.60000,56.60000,-2.06%,1462029 +2019-05-08,54.25000,54.25000,51.30000,51.76000,51.76000,-8.55%,4087975 +2019-05-09,51.16000,52.74000,50.92500,52.38000,52.38000,1.20%,1996087 +2019-05-10,52.29000,52.50000,50.64000,52.11000,52.11000,-0.52%,1352474 +2019-05-13,50.93000,51.34000,50.18000,51.18000,51.18000,-1.78%,1613879 +2019-05-14,51.15000,51.89500,51.07000,51.24000,51.24000,0.12%,1447902 +2019-05-15,50.71000,50.94000,49.79000,50.22000,50.22000,-1.99%,1599322 +2019-05-16,50.26000,51.15000,49.95000,50.00000,50.00000,-0.44%,1215370 +2019-05-17,49.49000,50.02000,49.22000,49.23000,49.23000,-1.54%,1862325 +2019-05-20,49.10000,49.10000,48.53000,48.87000,48.87000,-0.73%,1546774 +2019-05-21,49.10000,49.71000,48.90000,49.60000,49.60000,1.49%,1486843 +2019-05-22,49.35000,49.53000,48.69000,49.25000,49.25000,-0.71%,929026 +2019-05-23,48.72000,48.98000,47.61000,48.15000,48.15000,-2.23%,1467189 +2019-05-24,48.24000,48.36000,47.50000,47.56000,47.56000,-1.23%,1221036 +2019-05-28,47.75000,47.75000,46.90000,46.92000,46.92000,-1.35%,1494432 +2019-05-29,46.51000,46.75000,44.18000,44.39000,44.39000,-5.39%,2938602 +2019-05-30,44.50000,44.87000,44.28000,44.64000,44.64000,0.56%,1604770 +2019-05-31,44.24000,44.24000,43.40000,43.42000,43.42000,-2.73%,1680275 +2019-06-03,43.49000,45.66000,43.49000,45.30000,45.30000,4.33%,2411986 +2019-06-04,45.66000,47.08000,45.65000,47.00000,47.00000,3.75%,2354208 +2019-06-05,47.49000,47.49000,45.74000,46.62000,46.62000,-0.81%,1653944 +2019-06-06,46.55000,47.17000,46.36000,46.56000,46.56000,-0.13%,1202900 +2019-06-07,46.75000,48.29000,46.75000,47.69000,47.69000,2.43%,1650906 +2019-06-10,47.81000,48.39000,47.64000,47.99000,47.99000,0.63%,738518 +2019-06-11,48.20000,48.46000,47.58000,48.23000,48.23000,0.50%,1116219 +2019-06-12,48.13000,48.21000,47.21500,48.08000,48.08000,-0.31%,1429177 +2019-06-13,48.15000,49.06000,48.00000,49.03000,49.03000,1.98%,1548207 +2019-06-14,49.04000,49.23000,48.49000,48.88000,48.88000,-0.31%,772725 +2019-06-17,49.04000,49.43000,48.50000,49.25000,49.25000,0.76%,774401 +2019-06-18,49.68000,50.21000,49.13000,49.74000,49.74000,0.99%,911392 +2019-06-19,50.27000,53.26000,50.01000,51.27000,51.27000,3.08%,2787585 +2019-06-20,51.90000,53.01500,51.62500,52.41000,52.41000,2.22%,2970857 +2019-06-21,52.58000,53.55000,52.32000,53.09000,53.09000,1.30%,3248937 +2019-06-24,52.98000,53.54000,52.82000,53.41000,53.41000,0.60%,2357719 +2019-06-25,53.39000,54.52000,52.84000,54.27000,54.27000,1.61%,2208860 +2019-06-26,54.38000,55.03500,53.80000,54.84000,54.84000,1.05%,2214233 +2019-06-27,55.07000,56.00500,55.00000,55.41000,55.41000,1.04%,2192711 +2019-06-28,55.44000,56.39000,55.06000,56.26000,56.26000,1.53%,2588448 +2019-07-01,56.94000,57.44000,55.98500,56.09000,56.09000,-0.30%,2059802 +2019-07-02,56.00000,57.12000,55.81000,56.74000,56.74000,1.16%,1501362 +2019-07-03,57.14000,57.65000,56.74000,57.40000,57.40000,1.16%,965008 +2019-07-05,57.16000,58.43000,56.88000,58.27000,58.27000,1.52%,1103038 +2019-07-08,57.82000,58.08000,55.45000,55.51000,55.51000,-4.74%,2289399 +2019-07-09,52.56000,52.85000,50.68000,52.55000,52.55000,-5.33%,6672049 +2019-07-10,52.74000,55.19000,52.29000,54.65000,54.65000,4.00%,3384217 +2019-07-11,55.69000,56.70000,55.25000,56.41000,56.41000,3.22%,2915693 +2019-07-12,56.41000,57.32000,56.02000,56.90000,56.90000,0.87%,2171217 +2019-07-15,56.90000,57.52000,56.14000,56.95000,56.95000,0.09%,2009312 +2019-07-16,56.95000,58.44000,56.93500,57.70000,57.70000,1.32%,1625444 +2019-07-17,55.90000,57.39000,55.55000,56.65000,56.65000,-1.82%,1280047 +2019-07-18,56.46000,57.17000,56.21000,56.74000,56.74000,0.16%,1530430 +2019-07-19,56.70000,56.75000,55.98000,56.05000,56.05000,-1.22%,1104726 +2019-07-22,59.31000,59.89000,58.40000,58.80000,58.80000,4.91%,5914659 +2019-07-23,59.09000,59.43000,58.50000,59.30000,59.30000,0.85%,4015406 +2019-07-24,59.19000,59.91000,58.85000,59.56000,59.56000,0.44%,2732022 +2019-07-25,59.16000,59.49000,58.73000,58.93000,58.93000,-1.06%,2791930 +2019-07-26,58.59000,59.71500,58.47000,59.40000,59.40000,0.80%,2103079 +2019-07-29,59.40000,60.00000,59.26400,59.66000,59.66000,0.44%,3052694 +2019-07-30,59.24000,60.51000,58.85000,60.10000,60.10000,0.74%,2827052 +2019-07-31,60.26000,60.44000,59.52000,59.85000,59.85000,-0.42%,2704491 +2019-08-01,59.85000,60.60000,59.06500,59.34000,59.34000,-0.85%,4593369 +2019-08-02,60.43000,61.20100,59.86000,60.10000,60.10000,1.28%,5380045 +2019-08-05,59.10000,59.90000,57.90000,58.63000,58.63000,-2.45%,3716957 +2019-08-06,59.10000,59.50000,57.83500,58.96000,58.96000,0.56%,2979869 +2019-08-07,58.15000,59.79000,58.03000,59.75000,59.75000,1.34%,4517235 +2019-08-08,60.00000,60.30000,59.49000,59.79000,59.79000,0.07%,2923996 +2019-08-09,59.80000,60.14000,59.41000,59.69000,59.69000,-0.17%,2308031 +2019-08-12,59.47000,59.93000,58.77000,59.02000,59.02000,-1.12%,7431314 +2019-08-13,58.80000,60.00000,58.70000,59.39000,59.39000,0.63%,5004311 +2019-08-14,58.80000,59.26000,58.00000,58.17000,58.17000,-2.05%,7590429 +2019-08-15,58.28000,58.83000,57.85000,58.36000,58.36000,0.33%,6606975 +2019-08-16,58.00000,58.36000,57.51000,57.82000,57.82000,-0.93%,8253741 +2019-08-19,57.10000,57.64000,56.51000,56.97000,56.97000,-1.47%,8259908 +2019-08-20,57.16000,57.16000,55.77000,55.91000,55.91000,-1.86%,3900145 +2019-08-21,56.46000,57.01000,56.02000,56.58000,56.58000,1.20%,3069459 +2019-08-22,56.76000,56.99000,55.76000,55.96000,55.96000,-1.10%,4685546 +2019-08-23,55.52000,56.12000,54.45000,54.70000,54.70000,-2.25%,3886492 +2019-08-26,55.02000,55.24500,54.21000,55.05000,55.05000,0.64%,2799208 +2019-08-27,55.30000,55.60000,53.76000,53.78000,53.78000,-2.31%,2975598 +2019-08-28,53.67000,54.61000,53.51000,54.47000,54.47000,1.28%,2317196 +2019-08-29,54.87000,55.77000,54.87000,55.51000,55.51000,1.91%,2022399 +2019-08-30,55.75000,56.55000,55.58000,56.37000,56.37000,1.55%,4940013 +2019-09-03,56.37000,58.61000,56.04000,58.54000,58.54000,3.85%,4169303 +2019-09-04,59.50000,60.38000,59.02000,59.15000,59.15000,1.04%,2933179 +2019-09-05,59.66000,59.72000,57.89000,57.98000,57.98000,-1.98%,2059728 +2019-09-06,57.94000,59.59000,57.59000,59.37000,59.37000,2.40%,2169023 +2019-09-09,59.52000,61.36000,59.02500,61.17000,61.17000,3.03%,3287015 +2019-09-10,60.78000,61.67000,60.33000,61.66000,61.66000,0.80%,2613562 +2019-09-11,60.48000,60.77100,59.17000,59.81000,59.81000,-3.00%,2025456 +2019-09-12,60.00000,60.92000,58.72000,60.30000,60.30000,0.82%,2875598 +2019-09-13,60.83000,62.33000,60.72000,61.86000,61.86000,2.59%,3611025 +2019-09-16,61.65000,63.49500,61.45000,63.28000,63.28000,2.30%,2963543 +2019-09-17,63.20000,63.26000,61.39000,61.65000,61.65000,-2.58%,1780694 +2019-09-18,61.44000,61.97000,60.97000,61.30000,61.30000,-0.57%,1453788 +2019-09-19,61.40000,61.92000,58.97000,59.75000,59.75000,-2.53%,5053191 +2019-09-20,59.91000,60.89000,59.74500,60.04000,60.04000,0.49%,3969920 +2019-09-23,59.97000,60.26000,59.33000,59.35000,59.35000,-1.15%,1651884 +2019-09-24,59.30000,59.41000,57.20000,57.37000,57.37000,-3.34%,2345119 +2019-09-25,57.27000,58.21000,57.27000,57.78000,57.78000,0.71%,1673451 +2019-09-26,57.78000,57.78000,55.40000,56.00000,56.00000,-3.08%,2013684 +2019-09-27,56.35000,57.08000,55.96500,56.32000,56.32000,0.57%,1506549 +2019-09-30,56.47000,57.47000,56.32000,57.07000,57.07000,1.33%,1561897 +2019-10-01,57.07000,58.76000,56.59000,56.66000,56.66000,-0.72%,1527128 +2019-10-02,56.18000,56.58000,55.46000,55.60000,55.60000,-1.87%,1573493 +2019-10-03,55.41000,56.04000,55.01500,55.87000,55.87000,0.49%,923660 +2019-10-04,55.93000,56.28000,55.54000,56.00000,56.00000,0.23%,1042267 +2019-10-07,55.90000,56.59000,55.62000,55.67000,55.67000,-0.59%,1530667 +2019-10-08,55.49000,55.51000,54.08500,54.20000,54.20000,-2.64%,1864395 +2019-10-09,54.69000,55.44000,54.46000,55.21000,55.21000,1.86%,1557018 +2019-10-10,55.28000,56.24000,54.98000,55.82000,55.82000,1.10%,1502229 +2019-10-11,56.75000,57.45000,56.38000,56.44000,56.44000,1.11%,1450272 +2019-10-14,56.24000,56.40000,55.60000,55.67000,55.67000,-1.36%,1043336 +2019-10-15,56.00000,56.80000,55.94000,56.72000,56.72000,1.89%,1370192 +2019-10-16,56.71000,57.61000,56.39000,57.01000,57.01000,0.51%,858652 +2019-10-17,56.99000,58.25000,56.98000,57.85000,57.85000,1.47%,869276 +2019-10-18,57.73000,58.78000,57.73000,58.69000,58.69000,1.45%,1522915 +2019-10-21,58.72000,59.51100,58.41500,58.66000,58.66000,-0.05%,1380044 +2019-10-22,58.42000,59.71000,58.40000,59.21000,59.21000,0.94%,1187690 +2019-10-23,59.40000,59.71000,58.96000,59.12000,59.12000,-0.15%,857595 +2019-10-24,59.05000,59.39500,57.74000,58.05000,58.05000,-1.81%,889749 +2019-10-25,57.66000,58.53000,56.99000,57.83000,57.83000,-0.38%,1458527 +2019-10-28,57.94000,58.74000,57.75000,57.84000,57.84000,0.02%,1295978 +2019-10-29,58.12000,59.24000,57.92500,58.95000,58.95000,1.92%,1367337 +2019-10-30,58.94000,59.29500,58.56000,58.97000,58.97000,0.03%,987882 +2019-10-31,58.94000,59.03000,58.15000,58.60000,58.60000,-0.63%,814802 +2019-11-01,58.89000,60.27000,58.78000,59.54000,59.54000,1.60%,1289342 +2019-11-04,60.17000,61.53000,60.03000,61.48000,61.48000,3.26%,1556265 +2019-11-05,61.98000,62.99000,61.59000,62.44000,62.44000,1.56%,1735403 +2019-11-06,67.62000,70.51000,66.56000,70.51000,70.51000,12.92%,6007468 +2019-11-07,70.00000,70.00000,68.72000,69.19000,69.19000,-1.87%,2701708 +2019-11-08,69.15000,70.09000,68.94500,69.85000,69.85000,0.95%,2488602 +2019-11-11,69.27000,70.02000,69.20000,69.43000,69.43000,-0.60%,1348700 +2019-11-12,69.16000,70.03000,68.43000,69.93000,69.93000,0.72%,1282149 +2019-11-13,69.68000,70.10000,69.14000,69.30000,69.30000,-0.90%,1473912 +2019-11-14,69.28000,70.00000,68.86000,68.93000,68.93000,-0.53%,1538405 +2019-11-15,69.13000,70.95500,69.04000,70.83000,70.83000,2.76%,2878021 +2019-11-18,70.85000,71.61000,70.83000,71.04000,71.04000,0.30%,1576420 +2019-11-19,71.63000,72.83000,71.33000,72.41000,72.41000,1.93%,2250798 +2019-11-20,72.41000,72.83000,72.09000,72.50000,72.50000,0.12%,1498003 +2019-11-21,72.40000,72.80000,71.70000,72.09000,72.09000,-0.57%,1853769 +2019-11-22,71.67000,72.73000,71.67000,72.48000,72.48000,0.54%,1107556 +2019-11-25,72.40000,73.41000,72.20000,73.39000,73.39000,1.26%,1687674 +2019-11-26,73.48000,73.50000,72.47000,72.58000,72.58000,-1.10%,1653666 +2019-11-27,72.59000,73.43000,72.42000,72.69000,72.69000,0.15%,745001 +2019-11-29,72.56000,72.60000,71.62000,71.77000,71.77000,-1.27%,605554 +2019-12-02,71.78000,72.19000,71.43000,71.93000,71.93000,0.22%,1275947 +2019-12-03,71.21000,72.54000,70.66000,72.29000,72.29000,0.50%,1601774 +2019-12-04,72.37000,73.28000,72.17000,72.56000,72.56000,0.37%,1371793 +2019-12-05,72.65000,72.98000,71.97000,72.51000,72.51000,-0.07%,1321707 +2019-12-06,72.76000,73.44000,72.48000,72.70000,72.70000,0.26%,1821749 +2019-12-09,72.56000,72.82000,71.89000,72.11000,72.11000,-0.81%,1264422 +2019-12-10,71.88000,72.67000,71.69000,72.31000,72.31000,0.28%,1090028 +2019-12-11,72.22000,72.94000,72.13000,72.63000,72.63000,0.44%,733609 +2019-12-12,72.63000,73.65000,72.40000,73.24000,73.24000,0.84%,1036497 +2019-12-13,73.58000,73.91000,72.51000,72.71000,72.71000,-0.72%,1214909 +2019-12-16,73.36000,73.36000,72.10000,72.48000,72.48000,-0.32%,2052116 +2019-12-17,72.40000,72.99000,71.56000,71.58000,71.58000,-1.24%,1685984 +2019-12-18,71.90000,73.48000,71.63000,73.45000,73.45000,2.61%,1749646 +2019-12-19,73.59000,74.26000,73.42000,73.75000,73.75000,0.41%,2012774 +2019-12-20,73.85000,74.23800,72.88000,73.70000,73.70000,-0.07%,4078504 +2019-12-23,73.70000,74.66000,73.37500,74.23000,74.23000,0.72%,955074 +2019-12-24,74.37000,75.30000,74.17000,75.02000,75.02000,1.06%,595254 +2019-12-26,75.03000,75.15000,74.66000,74.77000,74.77000,-0.33%,476988 +2019-12-27,74.87000,74.97000,74.59000,74.75000,74.75000,-0.03%,689960 +2019-12-30,74.74000,74.85000,73.96000,74.08000,74.08000,-0.90%,684858 +2019-12-31,73.91000,75.13000,73.79000,75.03000,75.03000,1.28%,1177203 +2020-01-02,75.26000,75.40000,74.61000,75.25000,75.25000,0.29%,1310558 +2020-01-03,74.16000,75.33000,74.13000,75.08000,75.08000,-0.23%,937725 +2020-01-06,74.84000,75.61000,74.82500,75.55000,75.55000,0.63%,1667659 +2020-01-07,75.18000,75.40000,74.50000,75.11000,75.11000,-0.58%,1177945 +2020-01-08,75.08000,75.58000,74.64500,75.53000,75.53000,0.56%,1217893 +2020-01-09,75.64000,75.93000,75.16000,75.58000,75.58000,0.07%,1404355 +2020-01-10,75.86000,75.99000,75.39000,75.95000,75.95000,0.49%,852446 +2020-01-13,76.10000,76.98000,75.90000,76.92000,76.92000,1.28%,921172 +2020-01-14,77.11000,77.93000,76.91500,77.75000,77.75000,1.08%,823275 +2020-01-15,77.59000,78.43000,77.59000,78.05000,78.05000,0.39%,669232 +2020-01-16,78.39000,79.03000,78.11500,78.99000,78.99000,1.20%,588929 +2020-01-17,79.13000,79.50000,78.96000,79.47000,79.47000,0.61%,815553 +2020-01-21,79.47000,80.08000,79.03000,79.90000,79.90000,0.54%,1028188 +2020-01-22,79.95000,80.67000,79.53000,80.55000,80.55000,0.81%,860233 +2020-01-23,80.24000,80.53000,79.15000,80.50000,80.50000,-0.06%,970205 +2020-01-24,82.11000,85.59000,82.01000,83.19000,83.19000,3.34%,2203909 +2020-01-27,82.10000,82.69000,81.59000,82.03000,82.03000,-1.39%,1086671 +2020-01-28,82.40000,83.13300,82.21500,82.90000,82.90000,1.06%,546907 +2020-01-29,82.85000,83.70000,82.23000,83.08000,83.08000,0.22%,1009509 +2020-01-30,82.47000,82.72000,80.97000,82.66000,82.66000,-0.51%,1006752 +2020-01-31,82.15000,82.59000,79.41000,79.87000,79.87000,-3.38%,1723517 +2020-02-03,80.00000,80.30000,79.16000,79.22000,79.22000,-0.81%,708918 +2020-02-04,80.24000,81.16000,80.12000,80.67000,80.67000,1.83%,701783 +2020-02-05,80.72000,82.63000,80.72000,82.17000,82.17000,1.86%,836612 +2020-02-06,82.53000,83.38100,81.50000,83.07000,83.07000,1.10%,1135762 +2020-02-07,82.86000,83.08000,81.24000,81.34000,81.34000,-2.08%,1194923 +2020-02-10,81.36000,82.77000,80.86500,82.75000,82.75000,1.73%,1412987 +2020-02-11,84.00000,89.65000,83.69000,88.50000,88.50000,6.95%,3517361 +2020-02-12,89.65000,90.15000,86.77000,87.00000,87.00000,-1.69%,2202969 +2020-02-13,86.65000,87.24000,86.00000,86.24000,86.24000,-0.87%,1025212 +2020-02-14,86.41000,86.41000,84.78000,85.98000,85.98000,-0.30%,863802 +2020-02-18,85.70000,86.42000,85.08000,85.40000,85.40000,-0.67%,1146842 +2020-02-19,85.50000,85.75500,84.95500,85.49000,85.49000,0.11%,777787 +2020-02-20,85.03000,85.47000,83.99000,84.65000,84.65000,-0.98%,859196 +2020-02-21,84.23000,84.46000,83.47000,84.09000,84.09000,-0.66%,755418 +2020-02-24,82.71000,83.29000,81.71000,82.86000,82.86000,-1.46%,1393647 +2020-02-25,83.16000,83.68000,80.17700,81.05000,81.05000,-2.18%,2455121 +2020-02-26,81.60000,82.52000,80.53000,81.04000,81.04000,-0.01%,1276259 +2020-02-27,79.00000,81.08000,77.95000,79.23000,79.23000,-2.23%,2632973 +2020-02-28,76.99000,77.91000,75.18000,77.62000,77.62000,-2.03%,2977006 +2020-03-02,77.76000,82.26000,77.76000,82.23000,82.23000,5.94%,1701395 +2020-03-03,82.08000,83.79000,77.23000,77.56000,77.56000,-5.68%,2513074 +2020-03-04,80.05000,82.89000,79.14000,82.70000,82.70000,6.63%,2078908 +2020-03-05,80.56000,82.93000,80.08000,81.11000,81.11000,-1.92%,1299376 +2020-03-06,78.77000,82.87000,78.26000,81.84000,81.84000,0.90%,1951977 +2020-03-09,76.04000,79.27500,75.30000,77.20000,77.20000,-5.67%,2564748 +2020-03-10,79.29000,79.69000,74.55000,77.72000,77.72000,0.67%,2069414 +2020-03-11,75.90000,77.21000,73.24000,74.87000,74.87000,-3.67%,2685839 +2020-03-12,70.06000,72.81000,67.80000,68.25000,68.25000,-8.84%,3071485 +2020-03-13,71.39000,76.21000,67.98000,75.95000,75.95000,11.28%,3427171 +2020-03-16,68.00000,76.00000,67.01000,71.74000,71.74000,-5.54%,2446480 +2020-03-17,73.30000,80.72000,73.27000,75.13000,75.13000,4.73%,3082590 +2020-03-18,70.62000,75.79000,68.62000,75.25000,75.25000,0.16%,2513581 +2020-03-19,74.33000,76.08800,69.61000,71.34000,71.34000,-5.20%,2250820 +2020-03-20,71.25000,71.25000,64.16000,64.99000,64.99000,-8.90%,3321796 +2020-03-23,64.71000,66.48000,62.20000,65.74000,65.74000,1.15%,1743848 +2020-03-24,68.22000,70.95000,66.66000,68.65000,68.65000,4.43%,2066203 +2020-03-25,68.04000,74.49500,67.07000,70.20000,70.20000,2.26%,1620599 +2020-03-26,70.95000,74.76000,70.46000,73.74000,73.74000,5.04%,1380273 +2020-03-27,72.02000,74.36000,70.52000,73.09000,73.09000,-0.88%,921045 +2020-03-30,74.19000,76.88000,73.68000,76.41000,76.41000,4.54%,1235240 +2020-03-31,76.57000,77.76000,75.33000,76.06000,76.06000,-0.46%,1699941 +2020-04-01,73.64000,76.82500,70.71000,72.60000,72.60000,-4.55%,1430442 +2020-04-02,71.79000,74.17000,68.76000,70.30000,70.30000,-3.17%,1896827 +2020-04-03,69.36000,69.98200,64.51000,65.52000,65.52000,-6.80%,2429002 +2020-04-06,67.26000,71.58000,67.14000,71.01000,71.01000,8.38%,1709610 +2020-04-07,72.36000,74.65000,71.03000,71.99000,71.99000,1.38%,1700690 +2020-04-08,72.82000,78.65000,72.34000,76.96000,76.96000,6.90%,1618807 +2020-04-09,76.83000,78.29000,74.40000,74.82000,74.82000,-2.78%,1313321 +2020-04-13,74.40000,75.25000,71.88000,73.59000,73.59000,-1.64%,1144096 +2020-04-14,75.18000,77.40000,74.85000,76.82000,76.82000,4.39%,1379475 +2020-04-15,76.14000,76.34500,74.18000,76.26000,76.26000,-0.73%,1213254 +2020-04-16,76.54000,78.44000,75.26000,76.65000,76.65000,0.51%,1231179 +2020-04-17,78.00000,78.59000,75.60000,78.16000,78.16000,1.97%,1119940 +2020-04-20,77.34000,78.03000,76.51000,77.52000,77.52000,-0.82%,1360977 +2020-04-21,76.77000,76.93000,72.01000,72.53000,72.53000,-6.44%,1109902 +2020-04-22,74.01000,74.98000,72.34000,72.41000,72.41000,-0.17%,770550 +2020-04-23,72.57000,74.69000,72.45000,73.35000,73.35000,1.30%,772185 +2020-04-24,73.68000,74.25000,71.70000,74.00000,74.00000,0.89%,958832 +2020-04-27,74.74000,79.10000,74.46000,78.95000,78.95000,6.69%,1163248 +2020-04-28,80.00000,81.23000,77.91000,78.61000,78.61000,-0.43%,1189313 +2020-04-29,79.31000,82.88000,79.07000,81.59000,81.59000,3.79%,1287418 +2020-04-30,80.59000,81.59000,78.80000,79.01000,79.01000,-3.16%,1464900 +2020-05-01,77.89000,78.75000,75.94000,76.51000,76.51000,-3.16%,989161 +2020-05-04,75.80000,76.67000,74.70000,75.12000,75.12000,-1.82%,825995 +2020-05-05,76.25000,79.57000,76.14000,78.87000,78.87000,4.99%,1334738 +2020-05-06,81.68000,85.32000,80.81000,82.35000,82.35000,4.41%,2101752 +2020-05-07,82.73000,83.35000,79.61000,80.16000,80.16000,-2.66%,1800394 +2020-05-08,81.04000,81.38000,79.96000,80.76000,80.76000,0.75%,1247991 +2020-05-11,80.76000,82.28000,80.75500,81.13000,81.13000,0.46%,851697 +2020-05-12,81.56000,81.69000,78.86000,78.91000,78.91000,-2.74%,863723 +2020-05-13,79.06000,79.90000,77.69000,78.99000,78.99000,0.10%,1140456 +2020-05-14,78.35000,78.35000,76.32000,78.14000,78.14000,-1.08%,1093009 +2020-05-15,77.75000,79.46000,77.25000,79.25000,79.25000,1.42%,694495 +2020-05-18,81.03000,82.79000,80.50000,80.71000,80.71000,1.84%,876941 +2020-05-19,80.19000,80.71000,78.86000,80.21000,80.21000,-0.62%,1019587 +2020-05-20,80.73000,82.11000,79.61000,79.97000,79.97000,-0.30%,727459 +2020-05-21,79.84000,79.98500,78.23000,78.73000,78.73000,-1.55%,891339 +2020-05-22,78.90000,79.06500,76.52000,76.81000,76.81000,-2.44%,917260 +2020-05-26,78.16000,79.78000,77.75000,78.02000,78.02000,1.58%,1098398 +2020-05-27,78.22000,78.95000,76.13000,78.71000,78.71000,0.88%,1445512 +2020-05-28,79.50000,80.82000,79.18000,79.47000,79.47000,0.97%,1080121 +2020-05-29,79.95000,81.13000,78.36000,80.96000,80.96000,1.87%,2024659 +2020-06-01,80.86000,81.54500,78.87000,80.34000,80.34000,-0.77%,804449 +2020-06-02,80.31000,80.86000,79.06000,80.86000,80.86000,0.65%,816634 +2020-06-03,80.76000,81.52000,79.32000,79.72000,79.72000,-1.41%,979223 +2020-06-04,78.96000,82.41000,78.96000,82.39000,82.39000,3.35%,1958666 +2020-06-05,82.80000,88.70000,82.80000,88.28000,88.28000,7.15%,2848951 +2020-06-08,87.90000,89.39000,85.03000,87.00000,87.00000,-1.45%,2208392 +2020-06-09,86.63000,86.63000,83.39000,84.50000,84.50000,-2.87%,1226243 +2020-06-10,84.50000,84.92000,80.92000,82.90000,82.90000,-1.89%,1200899 +2020-06-11,81.02000,82.17000,79.25000,79.95000,79.95000,-3.56%,1364166 +2020-06-12,81.75000,81.83000,76.94000,78.25000,78.25000,-2.13%,1306181 +2020-06-15,76.65000,78.93000,76.27000,78.53000,78.53000,0.36%,887716 +2020-06-16,80.41000,80.84000,78.32500,78.97000,78.97000,0.56%,870637 +2020-06-17,79.15000,79.85500,77.92000,78.24000,78.24000,-0.92%,1082845 +2020-06-18,77.60000,78.22000,77.30000,78.13000,78.13000,-0.14%,962552 +2020-06-19,79.38000,80.45000,78.64000,79.55000,79.55000,1.82%,2085489 +2020-06-22,79.48000,79.48000,77.07000,78.95000,78.95000,-0.75%,802926 +2020-06-23,79.81000,80.09000,78.37000,79.20000,79.20000,0.32%,902017 +2020-06-24,78.43000,79.04000,76.97000,77.18000,77.18000,-2.55%,1199681 +2020-06-25,76.84000,77.72000,76.30000,77.50000,77.50000,0.41%,727515 +2020-06-26,77.24000,77.93000,75.30000,75.56000,75.56000,-2.50%,1847119 +2020-06-29,76.33000,77.49000,75.84000,77.21000,77.21000,2.18%,583100 +2020-06-30,77.50000,79.60000,77.00000,79.14000,79.14000,2.50%,757400 +2020-07-01,79.30000,81.01000,79.30000,80.64000,80.64000,1.90%,886100 +2020-07-02,81.50000,82.68000,80.79000,81.05000,81.05000,0.51%,880500 +2020-07-06,81.87000,82.65000,80.55000,81.22000,81.22000,0.21%,1144000 +2020-07-07,80.61000,82.96000,80.51000,81.99000,81.99000,0.95%,1053000 +2020-07-08,82.10000,82.25000,80.06000,81.91000,81.91000,-0.10%,886300 +2020-07-09,82.04000,82.43000,78.65000,79.74000,79.74000,-2.65%,983100 +2020-07-10,80.34000,81.30000,79.20000,81.19000,81.19000,1.82%,580700 +2020-07-13,81.45000,82.17000,79.46000,79.57000,79.57000,-2.00%,1129300 +2020-07-14,79.56000,82.11000,79.22000,81.95000,81.95000,2.99%,800900 +2020-07-15,82.97000,84.72000,82.48000,84.54000,84.54000,3.16%,863400 +2020-07-16,84.60000,85.46000,84.04000,84.81000,84.81000,0.32%,576900 +2020-07-17,85.38000,86.36000,85.02000,85.11000,85.11000,0.35%,736100 +2020-07-20,84.76000,85.75000,84.44000,85.51000,85.51000,0.47%,696233 +2020-07-21,85.16000,86.51000,85.16000,86.00000,86.00000,0.57%,646977 +2020-07-22,85.89000,87.16000,85.43000,87.12000,87.12000,1.30%,577561 +2020-07-23,87.23000,87.91000,86.81000,87.68000,87.68000,0.64%,513518 +2020-07-24,87.78000,88.23000,86.67000,87.33000,87.33000,-0.40%,446201 +2020-07-27,86.89000,88.72000,86.29500,88.49000,88.49000,1.33%,354617 +2020-07-28,87.79000,88.76000,87.69000,87.99000,87.99000,-0.57%,474952 +2020-07-29,88.05000,91.69000,87.91000,91.30000,91.30000,3.76%,896714 +2020-07-30,90.13000,91.61000,88.27000,91.12000,91.12000,-0.20%,1369260 +2020-07-31,91.60000,92.16000,85.71000,87.39000,87.39000,-4.09%,1830827 +2020-08-03,87.63000,88.75000,86.45000,87.21000,87.21000,-0.21%,909526 +2020-08-04,86.63000,86.85500,83.51000,83.57000,83.57000,-4.17%,1212062 +2020-08-05,83.52000,84.37000,82.32000,82.92000,82.92000,-0.78%,1135777 +2020-08-06,82.56000,83.64500,81.53500,82.29000,82.29000,-0.76%,904017 +2020-08-07,82.38000,83.70500,81.47800,82.37000,82.37000,0.10%,773439 +2020-08-10,82.16000,83.31500,81.97000,82.60000,82.60000,0.28%,765062 +2020-08-11,83.37000,83.97500,81.39000,81.73000,81.73000,-1.05%,1318032 +2020-08-12,82.35000,82.83000,81.81000,82.46000,82.46000,0.89%,781736 +2020-08-13,82.01000,82.41000,81.25000,81.67000,81.67000,-0.96%,501258 +2020-08-14,81.41000,82.78000,81.21000,82.17000,82.17000,0.61%,399307 +2020-08-17,85.92000,87.17000,85.47500,86.26000,86.26000,4.98%,1267308 +2020-08-18,86.16000,86.94000,85.23000,86.54000,86.54000,0.32%,1005373 +2020-08-19,86.85000,87.17000,85.90000,86.21000,86.21000,-0.38%,661311 +2020-08-20,86.18000,88.37000,86.10000,86.72000,86.72000,0.59%,1163708 +2020-08-21,86.87000,86.99500,86.01000,86.80000,86.80000,0.09%,815206 +2020-08-24,87.02000,87.97000,86.88000,87.57000,87.57000,0.89%,749434 +2020-08-25,87.80000,88.34000,87.05000,87.71000,87.71000,0.16%,578059 +2020-08-26,87.15000,87.59600,86.42000,87.52000,87.52000,-0.22%,562712 +2020-08-27,87.72000,87.72500,86.63000,86.95000,86.95000,-0.65%,1124129 +2020-08-28,86.67000,87.48000,86.49000,86.94000,86.94000,-0.01%,916367 +2020-08-31,86.22000,88.40000,86.22000,86.76000,86.76000,-0.21%,1351365 +2020-09-01,87.09500,88.18000,86.74000,87.34000,87.34000,0.67%,1061467 +2020-09-02,87.33000,89.75000,87.05000,89.44000,89.44000,2.40%,1221640 +2020-09-03,89.30000,90.60000,87.00000,87.49000,87.49000,-2.18%,898477 +2020-09-04,87.63000,87.84000,86.01000,87.06000,87.06000,-0.49%,1920663 +2020-09-08,86.84000,86.84000,84.89000,85.00000,85.00000,-2.37%,2312563 +2020-09-09,85.50000,88.42000,85.33000,87.97000,87.97000,3.49%,1030826 +2020-09-10,88.21000,89.12000,87.48000,87.59000,87.59000,-0.43%,1054509 +2020-09-11,88.00000,88.39000,87.20000,88.05000,88.05000,0.53%,1659103 +2020-09-14,88.12000,88.52500,87.14000,87.79000,87.79000,-0.30%,2959253 +2020-09-15,88.35000,90.81000,88.35000,89.84000,89.84000,2.34%,2145437 +2020-09-16,90.97000,92.67000,90.27000,91.84000,91.84000,2.23%,1129619 +2020-09-17,91.83000,91.99000,88.95000,90.14000,90.14000,-1.85%,1295175 +2020-09-18,90.40000,90.40000,86.53700,87.32000,87.32000,-3.13%,2445033 +2020-09-21,86.31000,86.46000,82.52000,85.12000,85.12000,-2.52%,1400016 +2020-09-22,84.54000,85.23000,82.58000,84.64000,84.64000,-0.56%,1592257 +2020-09-23,84.66000,84.67000,81.74000,82.41000,82.41000,-2.63%,1234430 +2020-09-24,81.91000,82.56000,81.03000,81.56000,81.56000,-1.03%,1192754 +2020-09-25,82.62000,84.21000,82.06000,83.90000,83.90000,2.87%,1903355 +2020-09-28,84.41000,85.86000,84.06000,84.50000,84.50000,0.72%,901804 +2020-09-29,84.63000,85.16000,83.38000,84.14000,84.14000,-0.43%,855220 +2020-09-30,83.82000,86.61000,83.76000,85.65000,85.65000,1.79%,1151531 +2020-10-01,86.48000,86.87000,80.85000,82.82000,82.82000,-3.30%,2617674 +2020-10-02,81.66000,84.90000,81.02000,84.29000,84.29000,1.77%,1125519 +2020-10-05,84.67000,87.23000,84.67000,86.63000,86.63000,2.78%,1024785 +2020-10-06,86.71000,87.11000,84.81000,85.31000,85.31000,-1.52%,1216130 +2020-10-07,85.55000,87.90000,85.55000,87.19000,87.19000,2.20%,905628 +2020-10-08,87.65000,88.84000,87.48000,88.60000,88.60000,1.62%,721493 +2020-10-09,89.46000,89.74000,86.56000,87.86000,87.86000,-0.84%,932832 +2020-10-12,87.89000,89.50000,87.89000,88.91000,88.91000,1.20%,723186 +2020-10-13,88.16000,89.23000,87.45000,88.35000,88.35000,-0.63%,420744 +2020-10-14,88.54000,90.47000,88.44000,88.87000,88.87000,0.59%,528359 +2020-10-15,87.74000,89.14500,87.28000,88.91000,88.91000,0.05%,509069 +2020-10-16,89.19000,91.70000,89.19000,90.78000,90.78000,2.10%,1219862 +2020-10-19,90.80000,91.60500,89.19000,89.56000,89.56000,-1.34%,703810 +2020-10-20,89.87000,90.68000,89.41500,89.70000,89.70000,0.16%,617125 +2020-10-21,89.62000,90.50900,89.03000,89.61000,89.61000,-0.10%,639713 +2020-10-22,90.10000,91.29000,89.65000,90.68000,90.68000,1.19%,510631 +2020-10-23,90.76000,91.62000,90.36500,91.05000,91.05000,0.41%,532264 +2020-10-26,90.20000,90.82000,89.21500,89.71000,89.71000,-1.47%,665183 +2020-10-27,90.10000,90.30000,89.03000,89.15000,89.15000,-0.62%,502042 +2020-10-28,87.93000,88.67300,86.14000,86.27000,86.27000,-3.23%,889371 +2020-10-29,85.97000,86.45000,84.14000,85.77000,85.77000,-0.58%,1099370 +2020-10-30,85.80000,88.40000,85.00000,86.25000,86.25000,0.56%,1085202 +2020-11-02,87.46000,90.16000,87.14500,89.07000,89.07000,3.27%,1056844 +2020-11-03,90.04000,93.83000,90.04000,92.95000,92.95000,4.36%,1042850 +2020-11-04,95.65000,97.90000,95.27000,96.04000,96.04000,3.32%,1013748 +2020-11-05,98.53000,99.86000,97.50000,98.15000,98.15000,2.20%,909370 +2020-11-06,97.99000,99.45000,97.50000,98.62000,98.62000,0.48%,517069 +2020-11-09,101.22000,104.00000,100.61000,102.33000,102.33000,3.76%,1235212 +2020-11-10,102.00000,108.10000,101.50000,107.17000,107.17000,4.73%,1019374 +2020-11-11,107.25000,108.06000,106.16000,106.32000,106.32000,-0.79%,959040 +2020-11-12,105.71000,109.90000,105.53000,107.18000,107.18000,0.81%,1062903 +2020-11-13,107.48000,110.98000,107.25500,110.55000,110.55000,3.14%,771983 +2020-11-16,111.63000,113.39000,110.40000,113.14000,113.14000,2.34%,887449 +2020-11-17,111.84000,114.13000,110.43000,113.39000,113.39000,0.22%,872712 +2020-11-18,113.67000,113.96000,108.27000,108.32000,108.32000,-4.47%,1161427 +2020-11-19,108.39000,108.94000,106.00000,107.63000,107.63000,-0.64%,1189844 +2020-11-20,107.88000,110.49300,107.88000,109.85000,109.85000,2.06%,717699 +2020-11-23,109.79000,110.49000,108.92000,110.02000,110.02000,0.15%,976690 +2020-11-24,110.57000,110.65000,108.70000,109.67000,109.67000,-0.32%,861721 +2020-11-25,109.61000,110.32000,108.71000,109.60000,109.60000,-0.06%,766196 +2020-11-27,110.04000,111.47000,109.76000,109.88000,109.88000,0.26%,263464 +2020-11-30,109.58000,110.51000,109.50000,109.85000,109.85000,-0.03%,1188512 +2020-12-01,110.70000,111.06000,108.49000,108.59000,108.59000,-1.15%,583399 +2020-12-02,108.81000,109.65000,108.07000,108.36000,108.36000,-0.21%,772399 +2020-12-03,108.05000,108.05000,104.51000,105.42000,105.42000,-2.71%,1403574 +2020-12-04,106.12000,109.30000,106.00000,109.30000,109.30000,3.68%,601957 +2020-12-07,109.34000,109.55000,107.67000,108.46000,108.46000,-0.77%,770749 +2020-12-08,108.05000,110.67000,108.05000,110.38000,110.38000,1.77%,516825 +2020-12-09,110.72000,111.93900,110.34200,111.30000,111.30000,0.83%,569452 +2020-12-10,110.51000,112.37000,110.39000,111.91000,111.91000,0.55%,506547 +2020-12-11,111.68000,112.07500,108.18000,108.32000,108.32000,-3.21%,645652 +2020-12-14,109.41000,111.56000,108.98000,109.19000,109.19000,0.80%,872809 +2020-12-15,109.81000,113.04000,109.67000,112.39000,112.39000,2.93%,592569 +2020-12-16,112.94000,114.15000,111.91000,113.04000,113.04000,0.58%,639451 +2020-12-17,113.20000,115.74000,113.20000,115.73000,115.73000,2.38%,625451 +2020-12-18,115.54000,115.73000,114.53000,115.36000,115.36000,-0.32%,2538075 +2020-12-21,113.50000,115.77000,112.69000,115.75000,115.75000,0.34%,758918 +2020-12-22,116.00000,116.39500,114.95000,115.18000,115.18000,-0.49%,597301 +2020-12-23,115.86000,115.94000,114.85000,115.00000,115.00000,-0.16%,522041 +2020-12-24,114.99000,115.68000,114.62000,115.13000,115.13000,0.11%,161890 +2020-12-28,116.00000,116.18000,115.03000,115.45000,115.45000,0.28%,397254 +2020-12-29,116.03000,116.51000,115.46000,116.00000,116.00000,0.48%,549298 +2020-12-30,116.30000,117.65000,115.40000,115.50000,115.50000,-0.43%,386524 +2020-12-31,115.07000,117.59000,115.00000,117.40000,117.40000,1.65%,324056 +2021-01-04,117.56000,118.68000,114.35000,116.50000,116.50000,-0.77%,784855 +2021-01-05,114.63000,117.39000,114.00000,116.55000,116.55000,0.04%,660472 +2021-01-06,116.09000,121.15000,116.00000,120.55000,120.55000,3.43%,956631 +2021-01-07,121.29000,122.87000,120.48000,122.21000,122.21000,1.38%,857641 +2021-01-08,122.37000,124.66500,122.08000,123.89000,123.89000,1.37%,551185 +2021-01-11,123.28000,124.54000,121.89000,123.12000,123.12000,-0.62%,507948 +2021-01-12,123.50000,125.28000,123.03000,123.80000,123.80000,0.55%,669010 +2021-01-13,123.82000,124.47800,120.73000,120.76000,120.76000,-2.46%,774999 +2021-01-14,121.41000,121.41000,119.49000,119.64000,119.64000,-0.93%,546470 +2021-01-15,119.19000,119.84000,117.65000,118.75000,118.75000,-0.74%,693335 +2021-01-19,119.69000,119.91000,118.03000,118.10000,118.10000,-0.55%,514413 +2021-01-20,118.10000,120.70000,117.59000,120.32000,120.32000,1.88%,571426 +2021-01-21,120.25000,120.47000,119.05000,119.32000,119.32000,-0.83%,366574 +2021-01-22,118.90000,120.10000,118.85000,119.59000,119.59000,0.23%,345269 +2021-01-25,119.10000,119.95000,117.92000,118.56000,118.56000,-0.86%,429737 +2021-01-26,118.70000,119.95000,117.86000,119.26000,119.26000,0.59%,416022 +2021-01-27,117.76000,118.96000,116.90000,117.85000,117.85000,-1.18%,616389 +2021-01-28,119.19000,122.39000,117.85000,117.89000,117.89000,0.03%,607517 +2021-01-29,117.50000,118.55000,116.01000,117.37000,117.37000,-0.44%,915465 +2021-02-01,118.02000,120.00000,116.92000,118.81000,118.81000,1.23%,798568 +2021-02-02,114.00000,116.17000,111.64000,111.64000,111.64000,-6.03%,1470000 +2021-02-03,111.28000,111.69000,108.04000,110.49000,110.49000,-1.03%,1544845 +2021-02-04,110.53000,110.80000,108.59000,109.54000,109.54000,-0.86%,753396 +2021-02-05,110.31000,110.58000,108.38000,109.18000,109.18000,-0.33%,793236 +2021-02-08,109.47000,110.59000,109.02000,110.20000,110.20000,0.93%,1296109 +2021-02-09,110.62000,112.30000,110.29000,111.00000,111.00000,0.73%,947550 +2021-02-10,111.90000,113.45000,110.77000,113.39000,113.39000,2.15%,769325 +2021-02-11,113.93000,114.31000,112.33000,113.33000,113.33000,-0.05%,878333 +2021-02-12,112.50000,114.58000,104.78000,104.99000,104.99000,-7.36%,1573332 +2021-02-16,105.43000,110.69000,103.28000,104.18000,104.18000,-0.77%,2291151 +2021-02-17,103.09000,104.72000,101.83000,103.11000,103.11000,-1.03%,1118586 +2021-02-18,102.62000,102.93000,99.65000,100.12000,100.12000,-2.90%,1202692 +2021-02-19,99.82000,102.34000,99.50000,102.07000,102.07000,1.95%,1061262 +2021-02-22,100.99000,101.69000,99.39000,99.98000,99.98000,-2.05%,729163 +2021-02-23,99.69000,101.58000,98.55000,101.28000,101.28000,1.30%,734224 +2021-02-24,101.18000,103.53000,101.18000,102.89000,102.89000,1.59%,835845 +2021-02-25,103.17000,103.86800,101.23000,102.14000,102.14000,-0.73%,537425 +2021-02-26,101.91000,103.76000,101.75000,102.13000,102.13000,-0.01%,845499 +2021-03-01,103.22000,104.48000,102.74000,102.85000,102.85000,0.70%,702929 +2021-03-02,103.49000,104.01000,102.50000,103.52000,103.52000,0.65%,719270 +2021-03-03,102.99000,103.35600,101.55000,102.78000,102.78000,-0.71%,533965 +2021-03-04,102.29000,104.64000,101.85000,103.82000,103.82000,1.01%,1062355 +2021-03-05,104.72000,106.04000,103.78000,105.54000,105.54000,1.66%,751474 +2021-03-08,105.50000,108.20000,105.39500,107.61000,107.61000,1.96%,590762 +2021-03-09,108.13000,110.31000,107.40000,107.63000,107.63000,0.02%,654014 +2021-03-10,108.87000,109.09000,107.11000,107.11000,107.11000,-0.48%,666812 +2021-03-11,107.15000,108.35000,107.09000,107.68000,107.68000,0.53%,466378 +2021-03-12,108.65000,108.84000,107.78000,108.44000,108.44000,0.71%,679354 +2021-03-15,107.88000,109.24000,107.68000,108.93000,108.93000,0.45%,412285 +2021-03-16,109.00000,109.30000,107.58000,107.64000,107.64000,-1.18%,561118 +2021-03-17,107.42000,108.53000,106.66000,107.73000,107.73000,0.08%,482157 +2021-03-18,107.94000,109.94900,107.56000,109.19000,109.19000,1.36%,520584 +2021-03-19,108.75000,110.69000,108.70000,109.83000,109.83000,0.59%,1230655 +2021-03-22,109.51000,110.34000,108.02000,110.04000,110.04000,0.19%,532606 +2021-03-23,110.05000,110.32000,106.88500,107.02000,107.02000,-2.74%,627253 +2021-03-24,107.20000,109.83000,106.95000,109.03000,109.03000,1.88%,487965 +2021-03-25,108.95000,111.41000,107.55200,110.86000,110.86000,1.68%,627701 +2021-03-26,108.33000,109.51000,107.60000,108.77000,108.77000,-1.89%,856496 +2021-03-29,108.80000,110.64000,108.69000,110.05000,110.05000,1.18%,817091 +2021-03-30,110.12000,110.36000,108.49000,109.48000,109.48000,-0.52%,475788 +2021-03-31,109.29000,109.96500,107.60000,107.77000,107.77000,-1.56%,663199 +2021-04-01,107.51000,107.66000,105.08000,105.44000,105.44000,-2.16%,1069076 +2021-04-05,106.00000,107.38000,105.47000,106.80000,106.80000,1.29%,1024689 +2021-04-06,107.16000,107.97000,106.53000,106.95000,106.95000,0.14%,638558 +2021-04-07,107.05000,108.09000,106.46000,106.69000,106.69000,-0.24%,547850 +2021-04-08,106.50000,108.20000,106.29000,106.86000,106.86000,0.16%,862064 +2021-04-09,107.24000,109.08000,106.89500,109.00000,109.00000,2.00%,472841 +2021-04-12,109.00000,110.91500,108.78000,109.88000,109.88000,0.81%,570982 +2021-04-13,108.89000,109.16000,106.68500,107.46000,107.46000,-2.20%,1028055 +2021-04-14,108.34000,109.16000,107.37000,108.23000,108.23000,0.72%,654307 +2021-04-15,108.94000,110.53500,108.58000,109.85000,109.85000,1.50%,764278 +2021-04-16,110.44000,113.50000,110.10000,113.11000,113.11000,2.97%,1760826 +2021-04-19,113.48000,113.69000,110.19000,110.78000,110.78000,-2.06%,825973 +2021-04-20,110.36000,112.55000,110.17000,112.20000,112.20000,1.28%,670003 +2021-04-21,112.90000,114.37000,112.67000,113.54000,113.54000,1.19%,523017 +2021-04-22,113.55000,113.94500,112.08000,112.45000,112.45000,-0.96%,614557 +2021-04-23,112.38000,113.93000,110.95000,113.60000,113.60000,1.02%,604861 +2021-04-26,113.79000,114.77000,113.14000,113.35000,113.35000,-0.22%,506895 +2021-04-27,112.51000,113.74000,112.12000,112.36000,112.36000,-0.87%,487189 +2021-04-28,112.90000,114.37000,112.54500,113.31000,113.31000,0.85%,689809 +2021-04-29,113.82000,114.78000,113.33000,114.47000,114.47000,1.02%,781127 +2021-04-30,113.71000,117.53000,112.99000,116.53000,116.53000,1.80%,1330249 +2021-05-03,117.29000,120.99000,117.14000,120.92000,120.92000,3.77%,838961 +2021-05-04,120.90000,123.51000,120.68000,123.36000,123.36000,2.02%,714991 +2021-05-05,123.45000,123.97000,120.90000,122.52000,122.52000,-0.68%,683600 +2021-05-06,122.61000,124.55000,121.12000,124.30000,124.30000,1.45%,645785 +2021-05-07,124.30000,126.83000,124.08000,126.80000,126.80000,2.01%,482082 +2021-05-10,127.51000,129.59000,127.06000,127.98000,127.98000,0.93%,587074 +2021-05-11,127.31000,127.31000,124.32000,124.61000,124.61000,-2.63%,488398 +2021-05-12,124.65000,125.65000,122.68000,122.78000,122.78000,-1.47%,547947 +2021-05-13,122.61000,126.42000,122.50500,125.94000,125.94000,2.57%,452169 +2021-05-14,126.18000,126.46000,125.15000,125.41000,125.41000,-0.42%,302454 +2021-05-17,123.91000,124.72000,122.79000,124.34000,124.34000,-0.85%,631436 +2021-05-18,124.39000,124.64000,121.50000,122.14000,122.14000,-1.77%,608894 +2021-05-19,121.67000,122.29000,119.78000,122.22000,122.22000,0.07%,675247 +2021-05-20,122.29000,123.93000,122.09000,123.06000,123.06000,0.69%,382159 +2021-05-21,123.38000,124.55700,122.25000,122.54000,122.54000,-0.42%,474990 +2021-05-24,123.12000,123.37000,121.81000,121.84000,121.84000,-0.57%,372228 +2021-05-25,121.73000,122.31000,120.85000,120.87000,120.87000,-0.80%,475924 +2021-05-26,120.68000,121.63000,120.04000,120.60000,120.60000,-0.22%,731187 +2021-05-27,121.52000,121.58000,120.12000,120.67000,120.67000,0.06%,969070 +2021-05-28,121.17000,121.17000,119.56000,120.07000,120.07000,-0.50%,480349 +2021-06-01,120.35000,120.75000,119.04000,119.86000,119.86000,-0.17%,481978 +2021-06-02,120.35000,120.48000,119.32000,119.61000,119.61000,-0.21%,473740 +2021-06-03,119.19000,121.78100,117.96100,121.13000,121.13000,1.27%,426488 +2021-06-04,121.57000,121.61000,120.00000,120.28000,120.28000,-0.70%,357783 +2021-06-07,120.77000,120.90000,118.53000,118.68000,118.68000,-1.33%,528242 +2021-06-08,118.53000,119.67000,117.53500,119.47000,119.47000,0.67%,573982 +2021-06-09,119.93000,120.85000,119.43000,120.44000,120.44000,0.81%,328644 +2021-06-10,120.47000,121.99000,120.14000,121.80000,121.80000,1.13%,465231 +2021-06-11,122.25000,122.82000,121.31000,122.27000,122.27000,0.39%,494637 +2021-06-14,122.06000,122.48000,120.50000,121.56000,121.56000,-0.58%,452498 +2021-06-15,121.48000,124.61000,121.16000,123.64000,123.64000,1.71%,575206 +2021-06-16,123.46000,124.01000,122.32000,122.78000,122.78000,-0.70%,567795 +2021-06-17,122.98000,123.93500,121.74000,123.61000,123.61000,0.68%,626639 +2021-06-18,122.23000,123.50000,121.54000,121.63000,121.63000,-1.60%,1131482 +2021-06-21,121.53000,124.88000,121.24000,124.36000,124.36000,2.24%,657447 +2021-06-22,124.16000,124.85000,123.18000,123.20000,123.20000,-0.93%,746493 +2021-06-23,122.82000,122.92200,120.22000,120.39000,120.39000,-2.28%,595886 +2021-06-24,121.37000,122.05000,120.52000,121.33000,121.33000,0.78%,376297 +2021-06-25,121.25000,122.86000,121.10000,121.67000,121.67000,0.28%,1442895 +2021-06-28,121.67000,122.34000,120.55000,121.82000,121.82000,0.12%,645598 +2021-06-29,122.26000,122.77000,119.90000,120.56000,120.56000,-1.03%,537925 +2021-06-30,120.50000,120.98000,119.83000,120.43000,120.43000,-0.11%,628149 +2021-07-01,120.71000,123.70000,120.54000,122.33000,122.33000,1.58%,619291 +2021-07-02,122.10000,122.63000,120.67500,122.44000,122.44000,0.09%,563021 +2021-07-06,122.08000,122.36000,119.19000,120.86000,120.86000,-1.29%,867368 +2021-07-07,120.56000,122.93000,120.56000,122.55000,122.55000,1.40%,719109 +2021-07-08,121.20000,122.03000,120.28000,120.72000,120.72000,-1.49%,536260 +2021-07-09,122.01000,123.08000,121.27000,122.09000,122.09000,1.13%,454894 +2021-07-12,121.65000,124.09000,121.65000,123.70000,123.70000,1.32%,403108 +2021-07-13,123.34000,124.06700,121.13000,121.46000,121.46000,-1.81%,529547 +2021-07-14,121.72000,122.02000,120.16000,121.05000,121.05000,-0.34%,516011 +2021-07-15,120.46000,121.91000,116.05000,119.81000,119.81000,-1.02%,1447576 +2021-07-16,120.10000,120.88000,119.30000,119.37000,119.37000,-0.37%,480841 +2021-07-19,118.83000,120.23000,117.02500,117.82000,117.82000,-1.30%,676519 +2021-07-20,118.59000,121.11000,118.59000,119.41000,119.41000,1.35%,603955 +2021-07-21,120.00000,121.22000,119.67000,120.10000,120.10000,0.58%,645483 +2021-07-22,120.12000,120.75000,119.45000,120.11000,120.11000,0.01%,428152 +2021-07-23,121.07000,121.19000,120.34000,120.61000,120.61000,0.42%,465165 +2021-07-26,120.59000,121.21000,118.77000,119.74000,119.74000,-0.72%,509443 +2021-07-27,119.96000,120.90000,119.57000,120.35000,120.35000,0.51%,455840 +2021-07-28,120.22000,120.41000,118.08000,118.84000,118.84000,-1.25%,626977 +2021-07-29,119.44000,119.96000,118.46000,119.01000,119.01000,0.14%,533020 +2021-07-30,118.69000,120.63000,118.69000,120.25000,120.25000,1.04%,689688 +2021-08-02,120.45000,122.04300,120.32500,121.37000,121.37000,0.93%,656397 +2021-08-03,121.94000,123.32000,119.55000,123.15000,123.15000,1.47%,619451 +2021-08-04,127.10000,136.48000,127.00000,133.78000,133.78000,8.63%,2133745 +2021-08-05,134.07000,134.07000,128.87600,130.13000,130.13000,-2.73%,1015984 +2021-08-06,130.51000,133.93000,130.51000,133.17000,133.17000,2.34%,523027 +2021-08-09,133.23000,133.56000,131.59000,132.56000,132.56000,-0.46%,555937 +2021-08-10,132.31000,134.47000,131.70000,132.75000,132.75000,0.14%,597932 +2021-08-11,132.91000,133.62500,131.82000,132.75000,132.75000,,476971 +2021-08-12,131.99000,132.16500,130.59000,131.27000,131.27000,-1.11%,426218 +2021-08-13,131.78000,132.08500,130.13000,130.28000,130.28000,-0.75%,327969 +2021-08-16,130.30000,131.67000,129.42000,131.61000,131.61000,1.02%,355882 +2021-08-17,130.89000,133.00000,130.25000,132.61000,132.61000,0.76%,476800 +2021-08-18,132.35000,132.84000,130.80000,130.92000,130.92000,-1.27%,451998 +2021-08-19,130.00000,132.53000,130.00000,132.15000,132.15000,0.94%,391650 +2021-08-20,132.23000,133.59000,132.09000,132.65000,132.65000,0.38%,435649 +2021-08-23,133.09000,133.29000,131.61000,132.43000,132.43000,-0.17%,476807 +2021-08-24,132.64000,132.99000,131.34000,131.77000,131.77000,-0.50%,330935 +2021-08-25,131.38000,131.92000,130.13000,130.77000,130.77000,-0.76%,394566 +2021-08-26,130.79000,130.79000,129.27000,129.96000,129.96000,-0.62%,435668 +2021-08-27,129.95000,131.66000,129.63000,130.81000,130.81000,0.65%,571054 +2021-08-30,130.71000,132.12500,130.01000,131.14000,131.14000,0.25%,322248 +2021-08-31,130.61000,132.09000,130.27000,130.77000,130.77000,-0.28%,634273 +2021-09-01,130.97000,131.12000,128.08000,130.77000,130.77000,,393787 +2021-09-02,131.39000,133.57000,130.89000,133.52000,133.52000,2.10%,488036 +2021-09-03,133.52000,133.88000,132.01000,132.17000,132.17000,-1.01%,437994 +2021-09-07,131.17000,132.25000,130.44000,130.99000,130.99000,-0.89%,473485 +2021-09-08,130.41000,131.12000,128.86000,129.07000,129.07000,-1.47%,661808 +2021-09-09,129.21000,130.47000,129.00000,129.09000,129.09000,0.02%,467016 +2021-09-10,128.74000,128.77000,123.04000,123.05000,123.05000,-4.68%,634602 +2021-09-13,123.66000,124.72000,122.64500,124.60000,124.60000,1.26%,565007 +2021-09-14,125.18000,125.18000,122.08000,122.33000,122.33000,-1.82%,619538 +2021-09-15,122.22000,122.90500,121.00000,121.93000,121.93000,-0.33%,823688 +2021-09-16,122.57000,123.09000,120.80000,121.26000,121.26000,-0.55%,790690 +2021-09-17,121.04000,122.35000,121.00000,121.55000,121.55000,0.24%,1703026 +2021-09-20,120.42000,120.64000,118.02000,119.95000,119.95000,-1.32%,851776 +2021-09-21,120.89000,121.70000,119.42500,119.85000,119.85000,-0.08%,803930 +2021-09-22,120.45000,122.47000,120.00000,121.11000,121.11000,1.05%,649123 +2021-09-23,121.14000,122.91000,121.14000,122.10000,122.10000,0.82%,758832 +2021-09-24,121.92000,123.08000,120.77000,121.00000,121.00000,-0.90%,584970 +2021-09-27,120.48000,122.28000,120.48000,120.68000,120.68000,-0.26%,489607 +2021-09-28,119.98000,122.30000,119.98000,121.43000,121.43000,0.62%,725158 +2021-09-29,121.37000,122.63000,119.64000,121.19000,121.19000,-0.20%,696311 +2021-09-30,121.89000,121.98000,116.19000,116.26000,116.26000,-4.07%,1113254 +2021-10-01,116.83000,117.70000,114.83000,116.95000,116.95000,0.59%,618635 +2021-10-04,117.12000,118.43000,115.05000,115.70000,115.70000,-1.07%,692164 +2021-10-05,115.69000,117.00000,114.90000,114.99000,114.99000,-0.61%,813491 +2021-10-06,114.33000,114.75700,112.06500,114.13000,114.13000,-0.75%,754433 +2021-10-07,114.58000,115.75000,114.31500,114.47000,114.47000,0.30%,603839 +2021-10-08,114.57000,115.23000,113.07500,113.22000,113.22000,-1.09%,622140 +2021-10-11,113.14000,114.52000,111.45000,111.54000,111.54000,-1.48%,529921 +2021-10-12,111.52000,112.54000,110.31000,110.74000,110.74000,-0.72%,786899 +2021-10-13,110.50000,110.91000,109.44000,109.96000,109.96000,-0.70%,730464 +2021-10-14,110.65000,112.42000,108.65000,111.47000,111.47000,1.37%,802724 +2021-10-15,111.80000,112.76000,111.41000,112.21000,112.21000,0.66%,682525 +2021-10-18,111.94000,112.67000,110.01500,111.84000,111.84000,-0.33%,560638 +2021-10-19,112.56000,113.85000,111.86000,112.90000,112.90000,0.95%,643306 +2021-10-20,113.71000,115.63500,113.64000,114.11000,114.11000,1.07%,711074 +2021-10-21,114.33000,115.50000,113.25500,115.41000,115.41000,1.14%,506823 +2021-10-22,115.27000,115.85000,114.45000,115.61000,115.61000,0.17%,371751 +2021-10-25,115.50000,115.92000,113.51000,113.86000,113.86000,-1.51%,498088 +2021-10-26,113.74000,113.74000,110.38500,112.11000,112.11000,-1.54%,653840 +2021-10-27,112.12000,112.12000,110.51000,110.92000,110.92000,-1.06%,562166 +2021-10-28,111.33000,114.75000,110.98000,114.10000,114.10000,2.87%,1124391 +2021-10-29,106.63000,106.63000,102.08000,103.24000,103.24000,-9.52%,2082361 +2021-11-01,103.01000,106.36000,103.00000,105.32000,105.32000,2.01%,852886 +2021-11-02,105.85000,106.29000,103.59000,104.06000,104.06000,-1.20%,915297 +2021-11-03,103.44000,105.18000,100.92000,105.15000,105.15000,1.05%,1118196 +2021-11-04,105.19000,106.10000,103.75000,104.26000,104.26000,-0.85%,828160 +2021-11-05,104.79000,112.75000,104.41000,109.36000,109.36000,4.89%,1270510 +2021-11-08,108.78000,109.59000,107.66000,109.38000,109.38000,0.02%,564098 +2021-11-09,108.78000,109.51000,106.75000,106.81000,106.81000,-2.35%,833137 +2021-11-10,107.05000,108.27000,105.56000,106.40000,106.40000,-0.38%,778135 +2021-11-11,105.98000,106.48000,104.76000,106.13000,106.13000,-0.25%,704597 +2021-11-12,106.82000,108.46000,105.43200,105.81000,105.81000,-0.30%,560146 +2021-11-15,106.23000,106.98000,105.53000,106.47000,106.47000,0.62%,804474 +2021-11-16,106.49000,106.63000,101.43000,101.56000,101.56000,-4.61%,1078534 +2021-11-17,100.96000,101.97000,99.02000,100.59000,100.59000,-0.96%,1074767 +2021-11-18,100.57000,102.31000,99.84000,101.66000,101.66000,1.06%,840382 +2021-11-19,101.57000,101.90000,99.49000,99.55000,99.55000,-2.08%,1150349 +2021-11-22,99.66000,103.38000,99.43000,102.67000,102.67000,3.13%,1273530 +2021-11-23,102.86000,104.64000,102.19000,103.68000,103.68000,0.98%,964136 +2021-11-24,103.02000,103.35000,101.46500,102.00000,102.00000,-1.62%,883685 +2021-11-26,101.00000,101.72000,96.98000,97.29000,97.29000,-4.62%,828385 +2021-11-29,98.07000,99.59000,96.75000,96.91000,96.91000,-0.39%,1041512 +2021-11-30,96.07000,97.40700,94.38000,94.50000,94.50000,-2.49%,1535049 +2021-12-01,96.17000,98.20000,94.70000,94.75000,94.75000,0.26%,1038606 +2021-12-02,95.38000,99.11500,95.14000,98.36000,98.36000,3.81%,1053149 +2021-12-03,98.64000,99.71000,97.79000,98.84000,98.84000,0.49%,1178332 +2021-12-06,100.21000,103.54000,99.67000,102.10000,102.10000,3.30%,1036067 +2021-12-07,102.38000,104.51000,101.85000,103.12000,103.12000,1.00%,1256548 +2021-12-08,102.76000,105.58000,102.32000,105.04000,105.04000,1.86%,1025753 +2021-12-09,104.42000,106.02000,103.62000,105.07000,105.07000,0.03%,725631 +2021-12-10,105.45000,106.76000,104.96000,105.81000,105.81000,0.70%,748453 +2021-12-13,105.79000,106.54000,105.38000,105.64000,105.64000,-0.16%,863031 +2021-12-14,105.09000,107.74000,104.67000,105.07000,105.07000,-0.54%,804155 +2021-12-15,105.77000,105.82000,103.82000,105.16000,105.16000,0.09%,840014 +2021-12-16,105.50000,106.53000,105.18500,105.39000,105.39000,0.22%,894344 +2021-12-17,105.76000,106.15000,103.76000,104.87000,104.87000,-0.49%,1973695 +2021-12-20,104.64000,106.99000,104.06000,106.93000,106.93000,1.96%,1202237 +2021-12-21,107.93000,110.22000,107.73000,108.86000,108.86000,1.80%,779799 +2021-12-22,108.86000,110.41000,108.82000,109.68000,109.68000,0.75%,490902 +2021-12-23,109.64000,112.10000,109.57500,111.42000,111.42000,1.59%,681983 +2021-12-27,111.42000,111.99000,110.15000,111.17000,111.17000,-0.22%,531110 +2021-12-28,111.08000,112.80000,111.08000,112.56000,112.56000,1.25%,463078 +2021-12-29,112.38000,114.27000,112.38000,113.43000,113.43000,0.77%,570701 +2021-12-30,113.34000,114.86000,113.20000,113.28000,113.28000,-0.13%,464964 +2021-12-31,113.50000,114.71000,113.50000,113.76000,113.76000,0.42%,591265 +2022-01-03,114.07000,115.58500,113.10000,115.43000,115.43000,1.47%,630603 +2022-01-04,115.67000,116.52000,114.98000,115.39000,115.39000,-0.03%,562835 +2022-01-05,115.75000,117.90000,113.90000,114.00000,114.00000,-1.20%,750033 +2022-01-06,114.11000,114.21000,111.06000,111.28000,111.28000,-2.39%,663522 +2022-01-07,110.77000,112.63000,110.41000,111.59000,111.59000,0.28%,689481 +2022-01-10,112.00000,114.01000,111.41000,113.73000,113.73000,1.92%,644285 +2022-01-11,114.03000,114.52000,112.16000,114.44000,114.44000,0.62%,500488 +2022-01-12,113.94000,114.78500,113.35000,113.68000,113.68000,-0.66%,374459 +2022-01-13,113.22000,115.96500,111.48000,115.29000,115.29000,1.42%,438912 +2022-01-14,115.09000,116.38000,114.84000,116.32000,116.32000,0.89%,386760 +2022-01-18,116.41000,116.96000,111.52000,111.85000,111.85000,-3.84%,623033 +2022-01-19,111.83000,113.12000,109.54000,109.62000,109.62000,-1.99%,546843 +2022-01-20,109.69000,112.03900,109.17000,109.39000,109.39000,-0.21%,404975 +2022-01-21,109.44000,110.89000,108.89000,109.39000,109.39000,,521713 +2022-01-24,108.57000,111.04000,107.24000,110.73000,110.73000,1.22%,663016 +2022-01-25,111.09000,111.10000,106.01000,109.46000,109.46000,-1.15%,708631 +2022-01-26,109.78000,111.63000,108.42000,109.49000,109.49000,0.03%,585800 +2022-01-27,109.62000,110.16000,107.74000,108.75000,108.75000,-0.68%,569032 +2022-01-28,108.14000,110.29000,107.97000,110.21000,110.21000,1.34%,702870 +2022-01-31,109.53000,109.55000,105.48000,108.37000,108.37000,-1.67%,1698390 +2022-02-01,109.06000,110.00000,108.38000,109.10000,109.10000,0.67%,644178 +2022-02-02,108.78000,112.00000,108.51000,111.30000,111.30000,2.02%,550396 +2022-02-03,111.49000,112.21000,109.62000,109.93000,109.93000,-1.23%,543585 +2022-02-04,108.80000,110.27000,107.80000,109.34000,109.34000,-0.54%,576945 +2022-02-07,109.55000,110.13000,108.34000,109.01000,109.01000,-0.30%,524322 +2022-02-08,109.16000,111.41800,108.60000,111.26000,111.26000,2.06%,853186 +2022-02-09,111.55000,112.96000,111.36000,112.93000,112.93000,1.50%,808077 +2022-02-10,112.23000,112.89000,111.09000,111.46000,111.46000,-1.30%,634972 +2022-02-11,111.24000,114.08000,110.80000,111.62000,111.62000,0.14%,1372350 +2022-02-14,112.12000,114.50000,111.95000,113.65000,113.65000,1.82%,857074 +2022-02-15,114.91000,117.11000,114.70900,116.90000,116.90000,2.86%,859822 +2022-02-16,116.70000,120.32000,116.13000,120.00000,120.00000,2.65%,743570 +2022-02-17,119.12000,119.22000,117.07000,117.32000,117.32000,-2.23%,710259 +2022-02-18,117.31000,118.48000,115.35000,115.49000,115.49000,-1.56%,482597 +2022-02-22,115.00000,116.00000,113.17000,114.08000,114.08000,-1.22%,478486 +2022-02-23,114.67000,115.02000,112.07000,112.54000,112.54000,-1.35%,512684 +2022-02-24,110.12000,112.15000,108.82000,111.89000,111.89000,-0.58%,695805 +2022-02-25,112.58000,115.24000,111.63000,114.60000,114.60000,2.42%,434817 +2022-02-28,112.33000,113.40500,111.25000,112.77000,112.77000,-1.60%,934483 +2022-03-01,112.04000,113.85500,109.70000,111.01000,111.01000,-1.56%,604192 +2022-03-02,111.73000,114.96000,111.31000,112.79000,112.79000,1.60%,653251 +2022-03-03,113.09000,113.10500,111.18000,112.31000,112.31000,-0.43%,549640 +2022-03-04,110.46000,111.53000,108.99000,110.06000,110.06000,-2.00%,547408 +2022-03-07,110.05000,111.12500,109.09000,109.47000,109.47000,-0.54%,889391 +2022-03-08,110.57000,114.51000,110.00000,111.94000,111.94000,2.26%,734882 +2022-03-09,114.56000,115.10000,112.05000,112.50000,112.50000,0.50%,644058 +2022-03-10,111.30000,112.36000,110.46000,111.42000,111.42000,-0.96%,544709 +2022-03-11,112.01000,112.48000,109.90000,109.97000,109.97000,-1.30%,778172 +2022-03-14,110.97000,111.48000,108.23500,108.70000,108.70000,-1.15%,886052 +2022-03-15,109.24000,110.86000,108.60000,110.63000,110.63000,1.78%,902671 +2022-03-16,111.40000,112.62000,110.00000,112.34000,112.34000,1.55%,644026 +2022-03-17,111.77000,113.10000,110.82000,112.56000,112.56000,0.20%,763488 +2022-03-18,111.68000,113.69000,109.99000,113.59000,113.59000,0.92%,1868101 +2022-03-21,114.04000,115.12000,111.15000,111.90000,111.90000,-1.49%,673498 +2022-03-22,112.79000,112.95000,110.34000,110.75000,110.75000,-1.03%,732721 +2022-03-23,110.12000,110.41000,109.10000,109.86000,109.86000,-0.80%,624767 +2022-03-24,110.48000,111.80000,110.00000,111.77000,111.77000,1.74%,504855 +2022-03-25,112.29000,114.78000,112.29000,114.38000,114.38000,2.34%,549670 +2022-03-28,114.50000,116.01000,113.99000,115.97000,115.97000,1.39%,537651 +2022-03-29,116.99000,117.43000,115.00000,115.58000,115.58000,-0.34%,476572 +2022-03-30,115.56000,115.77000,114.08000,114.63000,114.63000,-0.82%,526312 +2022-03-31,114.45000,115.10000,113.11000,113.11000,113.11000,-1.33%,641433 +2022-04-01,113.20000,114.50000,112.30000,114.15000,114.15000,0.92%,567394 +2022-04-04,114.00000,114.21000,112.70000,113.11000,113.11000,-0.91%,558537 +2022-04-05,112.57000,115.12000,112.57000,114.22000,114.22000,0.98%,564409 +2022-04-06,113.90000,117.58000,113.72000,116.21000,116.21000,1.74%,607431 +2022-04-07,115.76000,118.54000,115.00000,118.25000,118.25000,1.76%,851155 +2022-04-08,118.75000,122.67000,118.74000,122.07000,122.07000,3.23%,1188408 +2022-04-11,121.46000,122.94000,119.01000,119.39000,119.39000,-2.20%,722638 +2022-04-12,118.96000,121.41000,118.48000,119.22000,119.22000,-0.14%,416823 +2022-04-13,119.12000,121.32000,119.12000,120.70000,120.70000,1.24%,410978 +2022-04-14,121.20000,123.19000,121.20000,121.45000,121.45000,0.62%,500969 +2022-04-18,120.87000,122.04000,119.16000,119.52000,119.52000,-1.59%,244202 +2022-04-19,119.30000,121.72000,119.30000,120.76000,120.76000,1.04%,359080 +2022-04-20,121.43000,124.81000,121.43000,123.38000,123.38000,2.17%,385592 +2022-04-21,123.88000,124.45600,122.43000,122.66000,122.66000,-0.58%,328121 +2022-04-22,121.46000,121.75000,111.37000,111.41000,111.41000,-9.17%,980507 +2022-04-25,111.19000,112.70000,109.96000,112.54000,112.54000,1.01%,588727 +2022-04-26,110.72000,111.72000,109.72000,109.75000,109.75000,-2.48%,413460 +2022-04-27,109.38000,110.95000,107.72000,108.05000,108.05000,-1.55%,642926 +2022-04-28,108.82000,110.68500,107.39000,109.91000,109.91000,1.72%,698170 +2022-04-29,108.93000,110.14000,108.32000,108.37000,108.37000,-1.40%,613656 +2022-05-02,108.91000,109.46000,105.34000,107.21000,107.21000,-1.07%,647123 +2022-05-03,107.58000,108.53000,106.80000,107.50000,107.50000,0.27%,899260 +2022-05-04,108.33000,111.04000,107.37000,110.80000,110.80000,3.07%,685688 +2022-05-05,110.18000,110.58000,106.19000,106.94000,106.94000,-3.48%,614095 +2022-05-06,96.70000,104.47000,96.70000,102.96000,102.96000,-3.72%,1741308 +2022-05-09,101.95000,106.05000,101.36000,104.37000,104.37000,1.37%,896465 +2022-05-10,105.16000,106.70000,103.99000,105.23000,105.23000,0.82%,698403 +2022-05-11,105.07000,106.71000,102.06000,102.21000,102.21000,-2.87%,881238 +2022-05-12,101.86000,103.62800,101.38000,103.05000,103.05000,0.82%,573386 +2022-05-13,103.17000,103.36000,99.51100,100.05000,100.05000,-2.91%,708081 +2022-05-16,99.75000,100.73000,97.30000,99.90000,99.90000,-0.15%,553929 +2022-05-17,100.22000,100.22000,96.72000,98.79000,98.79000,-1.11%,964474 +2022-05-18,97.90000,97.90000,94.39000,94.56000,94.56000,-4.28%,874354 +2022-05-19,93.84000,94.99000,92.63000,94.25000,94.25000,-0.33%,824998 +2022-05-20,94.69000,95.06000,92.81000,94.43000,94.43000,0.19%,742264 +2022-05-23,95.64000,95.94000,92.37000,94.25000,94.25000,-0.19%,517919 +2022-05-24,94.44000,94.44000,91.73000,93.41000,93.41000,-0.89%,547707 +2022-05-25,93.42000,96.93000,92.73000,95.42000,95.42000,2.15%,721456 +2022-05-26,95.79000,98.14000,95.48000,97.44000,97.44000,2.12%,667039 +2022-05-27,98.12000,98.31500,97.18000,97.78000,97.78000,0.35%,465976 +2022-05-31,96.31000,98.33000,95.53000,97.49000,97.49000,-0.30%,1585408 +2022-06-01,98.08000,98.08000,93.52000,95.40000,95.40000,-2.14%,1031714 +2022-06-02,95.39000,97.04500,93.11000,96.85000,96.85000,1.52%,828450 +2022-06-03,96.68000,98.11000,95.99000,96.70000,96.70000,-0.15%,1055361 +2022-06-06,97.00000,97.77000,95.79000,95.82000,95.82000,-0.91%,750957 +2022-06-07,94.57000,96.05000,94.08000,95.33000,95.33000,-0.51%,974416 +2022-06-08,94.71000,95.75000,93.11000,93.35000,93.35000,-2.08%,833921 +2022-06-09,93.07000,95.65000,92.56000,93.61000,93.61000,0.28%,966463 +2022-06-10,91.99000,94.19000,91.70000,93.16000,93.16000,-0.48%,876850 +2022-06-13,91.29000,92.86000,89.13000,89.71000,89.71000,-3.70%,1231269 +2022-06-14,89.56000,90.60000,88.09000,89.97000,89.97000,0.29%,1338921 +2022-06-15,90.34000,91.97000,89.24000,90.15000,90.15000,0.20%,987787 +2022-06-16,88.79000,89.11000,87.19000,87.94000,87.94000,-2.45%,1022154 +2022-06-17,88.09000,90.43000,88.09000,89.48000,89.48000,1.75%,1543246 +2022-06-21,90.36000,91.62000,74.97000,76.05000,76.05000,-15.01%,6007606 +2022-06-22,75.15000,80.77900,75.00000,80.58000,80.58000,5.96%,3181519 +2022-06-23,80.00000,80.56000,76.37000,77.93000,77.93000,-3.29%,1850849 +2022-06-24,78.57000,80.24000,76.60000,77.50000,77.50000,-0.55%,1936055 +2022-06-27,77.71000,79.63000,76.80000,79.44000,79.44000,2.50%,806567 +2022-06-28,81.50000,83.27000,80.92000,81.30000,81.30000,2.34%,1295634 +2022-06-29,81.36000,82.19000,78.92000,81.46000,81.46000,0.20%,760106 +2022-06-30,80.66000,80.87000,79.07000,79.96000,79.96000,-1.84%,844972 +2022-07-01,80.07000,83.40000,78.41000,83.11000,83.11000,3.94%,929834 +2022-07-05,81.86000,82.67000,80.25500,82.07000,82.07000,-1.25%,692688 +2022-07-06,81.54000,82.46000,79.59000,80.24000,80.24000,-2.23%,1140414 +2022-07-07,80.63000,83.83000,80.63000,83.72000,83.72000,4.34%,856794 +2022-07-08,83.93000,85.72000,83.07000,83.12000,83.12000,-0.72%,907591 +2022-07-11,82.38000,83.01000,81.44000,81.96000,81.96000,-1.40%,671503 +2022-07-12,81.58000,85.09000,81.58000,84.50000,84.50000,3.10%,742357 +2022-07-13,84.16000,85.25000,83.42000,83.98000,83.98000,-0.62%,666155 +2022-07-14,83.01000,83.66000,81.58000,82.63000,82.63000,-1.61%,633590 +2022-07-15,84.04000,85.85000,83.48000,85.47000,85.47000,3.44%,724905 +2022-07-18,85.72000,86.48000,84.87800,84.96000,84.96000,-0.60%,610659 +2022-07-19,85.66000,87.93000,85.16000,87.67000,87.67000,3.19%,531602 +2022-07-20,87.74000,87.90000,85.83000,86.17000,86.17000,-1.71%,592410 +2022-07-21,85.83000,86.18000,84.74000,86.17000,86.17000,,655158 +2022-07-22,89.31000,89.89000,86.44000,87.10000,87.10000,1.08%,730642 +2022-07-25,87.18000,88.30000,85.36000,85.89000,85.89000,-1.39%,694748 +2022-07-26,85.92000,86.84000,85.25000,85.57000,85.57000,-0.37%,693369 +2022-07-27,85.48000,87.23000,85.00000,86.92000,86.92000,1.58%,713106 +2022-07-28,84.36000,84.99000,80.86000,83.41000,83.41000,-4.04%,1767575 +2022-07-29,83.51000,84.28000,82.73500,84.16000,84.16000,0.90%,1316782 +2022-08-01,84.10000,85.57000,83.69000,84.85000,84.85000,0.82%,1261266 +2022-08-02,86.86000,88.58000,84.91600,86.45000,86.45000,1.89%,1660647 +2022-08-03,85.88000,86.23000,82.99500,84.80000,84.80000,-1.91%,913570 +2022-08-04,84.95000,86.50000,84.62000,85.31000,85.31000,0.60%,647064 +2022-08-05,85.40000,86.37500,84.37000,85.68000,85.68000,0.43%,629762 +2022-08-08,86.02000,89.09000,86.02000,88.47000,88.47000,3.26%,1011573 +2022-08-09,88.80000,91.06000,88.55500,89.28000,89.28000,0.92%,973968 +2022-08-10,90.27000,91.61000,89.87000,91.20000,91.20000,2.15%,633036 +2022-08-11,91.43000,94.06000,91.15000,91.59000,91.59000,0.43%,720872 +2022-08-12,92.00000,92.74500,91.43000,92.48000,92.48000,0.97%,489012 +2022-08-15,92.32000,93.12000,91.08500,92.34000,92.34000,-0.15%,498577 +2022-08-16,92.20000,93.61000,92.18000,92.92000,92.92000,0.63%,679642 +2022-08-17,91.91000,92.24000,89.16000,89.58000,89.58000,-3.59%,568525 +2022-08-18,89.70000,90.03500,88.30000,89.64000,89.64000,0.07%,367808 +2022-08-19,91.40000,94.55000,91.40000,93.21000,93.21000,3.98%,1039005 +2022-08-22,92.76000,93.06000,92.03500,92.39000,92.39000,-0.88%,494596 +2022-08-23,92.39000,93.03000,92.09000,92.29000,92.29000,-0.11%,567612 +2022-08-24,91.79000,92.18000,90.57000,91.23000,91.23000,-1.15%,492108 +2022-08-25,91.37000,92.41000,90.96500,92.16000,92.16000,1.02%,443813 +2022-08-26,92.38000,92.51000,88.64000,88.65000,88.65000,-3.81%,583893 +2022-08-29,87.86000,89.43000,86.70000,88.95000,88.95000,0.34%,370026 +2022-08-30,89.43000,89.43000,86.93000,87.09000,87.09000,-2.09%,450581 +2022-08-31,87.18000,87.92000,85.27000,85.29000,85.29000,-2.07%,892719 +2022-09-01,85.00000,87.07000,83.43000,86.93000,86.93000,1.92%,985165 +2022-09-02,87.49000,89.16000,86.51000,87.80000,87.80000,1.00%,701701 +2022-09-06,87.53000,89.35000,87.53000,88.26000,88.26000,0.52%,753013 +2022-09-07,88.29000,90.70000,87.91000,90.45000,90.45000,2.48%,654663 +2022-09-08,90.01000,91.65000,89.71000,91.27000,91.27000,0.91%,512343 +2022-09-09,91.80000,93.68000,91.80000,92.62000,92.62000,1.48%,519131 +2022-09-12,93.23000,96.37000,92.72000,95.27000,95.27000,2.86%,1066675 +2022-09-13,94.00000,94.26000,92.14500,92.25000,92.25000,-3.17%,669540 +2022-09-14,92.55000,92.87000,89.63000,90.86000,90.86000,-1.51%,740751 +2022-09-15,91.40000,93.52100,90.96000,92.78000,92.78000,2.11%,597476 +2022-09-16,92.46000,93.50000,91.34000,92.82000,92.82000,0.04%,1688157 +2022-09-19,92.02000,93.15000,91.36000,93.01000,93.01000,0.20%,558006 +2022-09-20,92.77000,93.26000,90.53000,91.42000,91.42000,-1.71%,621006 +2022-09-21,92.32000,93.11000,89.68000,89.68000,89.68000,-1.90%,591634 +2022-09-22,88.96000,89.23800,86.05500,87.49000,87.49000,-2.44%,693317 +2022-09-23,86.42000,86.73500,84.33000,86.31000,86.31000,-1.35%,968206 +2022-09-26,86.11000,86.55000,83.90500,84.40000,84.40000,-2.21%,509588 +2022-09-27,84.88000,85.28000,82.56000,82.78000,82.78000,-1.92%,512446 +2022-09-28,83.84000,85.55000,83.18000,85.13000,85.13000,2.84%,469839 +2022-09-29,84.46000,84.65000,82.55900,83.96000,83.96000,-1.37%,391191 +2022-09-30,84.31000,85.37000,82.70000,82.77000,82.77000,-1.42%,502500 +2022-10-03,83.02000,86.67000,82.94000,86.41000,86.41000,4.40%,546080 +2022-10-04,87.07000,89.98000,86.77000,89.37000,89.37000,3.43%,550439 +2022-10-05,88.55000,89.76000,87.32000,89.26000,89.26000,-0.12%,559260 +2022-10-06,89.16000,89.67000,88.48000,88.92000,88.92000,-0.38%,614668 +2022-10-07,87.97000,88.03500,86.62000,87.17000,87.17000,-1.97%,646126 +2022-10-10,87.18000,88.00000,86.59000,87.36000,87.36000,0.22%,444504 +2022-10-11,87.43000,88.57000,86.28000,87.94000,87.94000,0.66%,594581 +2022-10-12,88.15000,88.43000,87.09000,87.44000,87.44000,-0.57%,444703 +2022-10-13,86.32000,89.99000,85.78000,89.50000,89.50000,2.36%,428768 +2022-10-14,90.08000,91.77000,88.67000,89.39000,89.39000,-0.12%,411504 +2022-10-17,90.44000,90.88000,89.73000,89.88000,89.88000,0.55%,367618 +2022-10-18,91.28000,92.23000,89.76000,90.00000,90.00000,0.13%,522088 +2022-10-19,90.00000,91.68000,89.56000,90.67000,90.67000,0.74%,529045 +2022-10-20,90.97000,91.63000,90.43000,90.93000,90.93000,0.29%,560593 +2022-10-21,90.36000,90.36000,85.38000,89.99000,89.99000,-1.03%,771223 +2022-10-24,90.50000,92.86000,90.50000,92.71000,92.71000,3.02%,552651 +2022-10-25,92.58000,95.76000,92.58000,95.44000,95.44000,2.94%,631210 +2022-10-26,96.12000,99.35000,96.12000,99.31000,99.31000,4.05%,770043 +2022-10-27,99.35000,99.90000,96.74000,96.75000,96.75000,-2.58%,1433936 +2022-10-28,77.20000,77.50000,69.26000,70.54000,70.54000,-27.09%,5449864 +2022-10-31,69.65000,74.29000,69.00000,73.01000,73.01000,3.50%,3364026 +2022-11-01,73.04000,73.72000,69.10000,69.87000,69.87000,-4.30%,1881485 +2022-11-02,71.11000,72.89000,69.74000,69.76000,69.76000,-0.16%,1470003 +2022-11-03,69.76000,69.76000,68.24000,68.54000,68.54000,-1.75%,1387842 +2022-11-04,68.92000,70.42000,67.51000,70.38000,70.38000,2.68%,969542 +2022-11-07,69.82000,71.42500,69.82000,70.98000,70.98000,0.85%,737335 +2022-11-08,70.52000,70.52000,67.50000,67.89000,67.89000,-4.35%,1494820 +2022-11-09,67.45000,67.75000,65.28000,65.42000,65.42000,-3.64%,956848 +2022-11-10,66.80000,70.12500,66.67000,68.45000,68.45000,4.63%,1153565 +2022-11-11,68.37000,72.00000,68.27000,71.90000,71.90000,5.04%,949995 +2022-11-14,72.24000,72.98000,71.24000,72.10000,72.10000,0.28%,933273 +2022-11-15,72.41000,73.24000,69.74000,70.19000,70.19000,-2.65%,1082563 +2022-11-16,70.00000,70.36000,68.84000,69.34000,69.34000,-1.21%,521080 +2022-11-17,69.04000,69.83000,67.88000,69.60000,69.60000,0.37%,482519 +2022-11-18,70.23000,70.99000,69.45000,70.65000,70.65000,1.51%,572094 +2022-11-21,70.33000,71.48000,70.01000,71.10000,71.10000,0.64%,592884 +2022-11-22,71.49000,72.11500,70.66000,71.65000,71.65000,0.77%,560910 +2022-11-23,71.55000,72.29000,71.16000,72.29000,72.29000,0.89%,486338 +2022-11-25,72.72000,73.99000,72.54500,73.92000,73.92000,2.25%,360008 +2022-11-28,73.44000,73.91000,71.82000,72.08000,72.08000,-2.49%,601520 +2022-11-29,72.30000,73.17000,71.64000,71.65000,71.65000,-0.60%,521226 +2022-11-30,71.55000,73.76000,69.55000,73.73000,73.73000,2.90%,1593661 +2022-12-01,74.35000,75.45500,72.88000,73.23000,73.23000,-0.68%,585049 +2022-12-02,72.85000,74.65000,72.81000,74.34000,74.34000,1.52%,463247 +2022-12-05,73.63000,74.09000,73.07000,73.45000,73.45000,-1.20%,422506 +2022-12-06,73.14000,74.11000,72.15000,73.83000,73.83000,0.52%,698006 +2022-12-07,74.09000,75.25000,74.09000,74.83000,74.83000,1.35%,587852 +2022-12-08,75.08000,75.88000,74.46000,74.91000,74.91000,0.11%,512372 +2022-12-09,74.66000,75.45000,74.30000,74.34000,74.34000,-0.76%,318883 +2022-12-12,74.55000,75.43000,74.01000,74.87000,74.87000,0.71%,490519 +2022-12-13,76.09000,76.63000,74.27000,75.05000,75.05000,0.24%,569332 +2022-12-14,74.92000,75.32500,73.41400,74.71000,74.71000,-0.45%,793527 +2022-12-15,73.83000,73.83000,72.62000,72.99000,72.99000,-2.30%,856857 +2022-12-16,72.32000,72.99000,70.84000,72.41000,72.41000,-0.79%,1964151 +2022-12-19,72.34000,73.14000,71.69000,72.27000,72.27000,-0.19%,930750 +2022-12-20,72.02000,72.69000,70.80000,70.82000,70.82000,-2.01%,1016304 +2022-12-21,71.28000,73.26000,71.19000,73.19000,73.19000,3.35%,854904 +2022-12-22,73.06000,73.46000,71.92000,73.43000,73.43000,0.33%,507803 +2022-12-23,73.16000,74.00000,73.16000,73.76000,73.76000,0.45%,354013 +2022-12-27,73.75000,74.27000,73.38000,73.90000,73.90000,0.19%,505430 +2022-12-28,74.07000,74.61000,72.75000,72.80000,72.80000,-1.49%,289327 +2022-12-29,73.19000,75.29000,73.19000,75.21000,75.21000,3.31%,482523 +2022-12-30,74.69000,75.11000,73.90000,74.67000,74.67000,-0.72%,478922 +2023-01-03,74.94000,75.71700,74.12000,74.84000,74.84000,0.23%,558912 +2023-01-04,75.40000,77.31000,75.20000,77.15000,77.15000,3.09%,1046923 +2023-01-05,77.01000,78.55000,76.29000,78.50000,78.50000,1.75%,1080706 +2023-01-06,79.49000,81.87300,78.72000,81.05000,81.05000,3.25%,687460 +2023-01-09,80.95000,81.17000,78.67000,78.71000,78.71000,-2.89%,552636 +2023-01-10,78.87000,79.82000,78.51000,79.78000,79.78000,1.36%,571681 +2023-01-11,80.10000,80.10000,78.37000,79.76000,79.76000,-0.03%,622616 +2023-01-12,80.24000,80.24000,77.54000,78.22000,78.22000,-1.93%,739689 +2023-01-13,77.91000,79.40000,77.91000,79.03000,79.03000,1.04%,437411 +2023-01-17,79.02000,79.39000,78.16000,79.07000,79.07000,0.05%,442474 +2023-01-18,79.25000,81.30000,79.15000,79.42000,79.42000,0.44%,507547 +2023-01-19,79.19000,80.08000,78.08000,79.53000,79.53000,0.14%,468858 +2023-01-20,79.80000,80.47000,79.49500,80.32000,80.32000,0.99%,414445 +2023-01-23,80.32000,81.85000,80.04000,80.10000,80.10000,-0.27%,458280 +2023-01-24,79.78000,80.04000,77.12000,77.31000,77.31000,-3.48%,614492 +2023-01-25,76.85000,78.33000,76.63000,77.48000,77.48000,0.22%,592449 +2023-01-26,77.72000,79.82000,77.67000,79.61000,79.61000,2.75%,554975 +2023-01-27,79.58000,81.36000,78.87000,81.15000,81.15000,1.93%,499030 +2023-01-30,81.05000,82.32000,80.88000,80.90000,80.90000,-0.31%,596428 +2023-01-31,81.18000,82.41000,80.53000,82.39000,82.39000,1.84%,546113 +2023-02-01,82.39000,85.26000,82.10500,84.81000,84.81000,2.94%,740680 +2023-02-02,84.39000,87.03000,84.39000,85.82000,85.82000,1.19%,826825 +2023-02-03,85.50000,85.92000,84.58000,85.48000,85.48000,-0.40%,448082 +2023-02-06,85.18000,85.18000,83.33500,83.95000,83.95000,-1.79%,421762 +2023-02-07,83.81000,85.25000,83.53000,84.73000,84.73000,0.93%,525667 +2023-02-08,84.80000,85.48000,83.47000,83.57000,83.57000,-1.37%,423032 +2023-02-09,83.80000,85.38000,82.49000,82.71000,82.71000,-1.03%,583860 +2023-02-10,82.70000,83.86000,82.34500,83.08000,83.08000,0.45%,639767 +2023-02-13,83.00000,84.28900,82.86000,83.74000,83.74000,0.79%,605978 +2023-02-14,83.71000,84.04000,82.82000,82.89000,82.89000,-1.02%,490705 +2023-02-15,82.48000,83.24000,81.82000,83.12000,83.12000,0.28%,494766 +2023-02-16,82.50000,84.02000,82.14000,83.42000,83.42000,0.36%,658523 +2023-02-17,83.43000,83.93000,82.44000,83.93000,83.93000,0.61%,825419 +2023-02-21,83.04000,83.98000,82.25000,83.10000,83.10000,-0.99%,868360 +2023-02-22,84.12000,86.15000,84.00000,85.37000,85.37000,2.73%,1117929 +2023-02-23,85.35000,85.98000,79.82000,82.87000,82.87000,-2.93%,1757412 +2023-02-24,82.24000,82.80000,80.28000,82.31000,82.31000,-0.68%,749035 +2023-02-27,82.91000,84.51000,82.80000,82.84000,82.84000,0.64%,615588 +2023-02-28,82.23000,82.76000,81.40000,82.26000,82.26000,-0.70%,1326672 +2023-03-01,81.58000,82.44000,80.86000,82.33000,82.33000,0.09%,588391 +2023-03-02,81.92000,82.20000,80.71000,80.96000,80.96000,-1.66%,580236 +2023-03-03,81.31000,82.07500,80.53000,82.01000,82.01000,1.30%,536617 +2023-03-06,82.07000,82.32300,80.13000,80.20000,80.20000,-2.21%,689491 +2023-03-07,80.00000,80.38000,78.70000,78.85000,78.85000,-1.68%,558599 +2023-03-08,78.71000,79.41000,78.28000,79.38000,79.38000,0.67%,566951 +2023-03-09,79.51000,79.51500,74.85000,74.87000,74.87000,-5.68%,971756 +2023-03-10,74.86000,75.06000,73.20000,74.68000,74.68000,-0.25%,918720 +2023-03-13,74.22000,76.10000,73.74000,75.06000,75.06000,0.51%,794123 +2023-03-14,75.83000,76.75000,74.93400,76.60000,76.60000,2.05%,818940 +2023-03-15,75.12000,76.09000,74.36000,76.04000,76.04000,-0.73%,738729 +2023-03-16,75.17000,78.98000,75.17000,78.03000,78.03000,2.62%,1138307 +2023-03-17,77.82000,77.82000,76.49000,76.77000,76.77000,-1.61%,1076574 +2023-03-20,77.11000,79.32000,77.11000,77.99000,77.99000,1.59%,852916 +2023-03-21,78.66000,79.16000,77.43000,78.20000,78.20000,0.27%,889802 +2023-03-22,78.12000,78.83000,76.74000,76.75000,76.75000,-1.85%,478569 +2023-03-23,76.71000,77.07500,74.64000,75.24000,75.24000,-1.97%,507722 +2023-03-24,74.84000,76.16000,74.28000,76.12000,76.12000,1.17%,406095 +2023-03-27,77.25000,77.83000,76.96000,77.15000,77.15000,1.35%,447691 +2023-03-28,76.79000,77.78500,76.79000,77.35000,77.35000,0.26%,376257 +2023-03-29,78.00000,78.68300,77.57000,78.47000,78.47000,1.45%,513281 +2023-03-30,79.52000,79.86000,79.13000,79.38000,79.38000,1.16%,491248 +2023-03-31,79.86000,81.20000,79.18000,81.11000,81.11000,2.18%,636625 +2023-04-03,81.70000,82.40000,81.37500,81.69000,81.69000,0.72%,635035 +2023-04-04,82.09000,82.31000,80.94000,81.58000,81.58000,-0.13%,659505 +2023-04-05,81.32000,83.15000,81.32000,82.94000,82.94000,1.67%,612361 +2023-04-06,83.35000,83.65000,82.23500,82.47000,82.47000,-0.57%,324141 +2023-04-10,82.09000,82.96000,82.09000,82.70000,82.70000,0.28%,287023 +2023-04-11,83.00000,84.97000,83.00000,84.72000,84.72000,2.44%,560982 +2023-04-12,85.18000,85.18000,83.22000,83.29000,83.29000,-1.69%,568110 +2023-04-13,83.70000,84.56000,83.33000,84.40000,84.40000,1.33%,533698 +2023-04-14,84.64000,84.86000,83.59000,83.96000,83.96000,-0.52%,329408 +2023-04-17,83.90000,84.55000,83.38000,83.86000,83.86000,-0.12%,297753 +2023-04-18,84.01000,84.07000,83.05000,83.49000,83.49000,-0.44%,445159 +2023-04-19,83.27000,83.66000,82.39000,83.60000,83.60000,0.13%,413562 +2023-04-20,83.50000,83.56000,82.35000,83.12000,83.12000,-0.57%,368036 +2023-04-21,83.90000,86.24000,83.90000,86.02000,86.02000,3.49%,679510 +2023-04-24,85.99000,88.19000,85.94000,88.14000,88.14000,2.46%,657870 +2023-04-25,88.22000,88.48000,87.02400,87.30000,87.30000,-0.95%,488450 +2023-04-26,87.36000,87.70000,85.99000,86.27000,86.27000,-1.18%,550479 +2023-04-27,86.51000,88.14000,86.51000,88.01000,88.01000,2.02%,668047 +2023-04-28,88.00000,90.57000,87.88500,90.36000,90.36000,2.67%,733573 +2023-05-01,90.16000,91.18000,89.90000,90.39000,90.39000,0.03%,528198 +2023-05-02,90.01000,90.01000,87.36500,88.34000,88.34000,-2.27%,647936 +2023-05-03,88.22000,89.22000,87.96000,88.16000,88.16000,-0.20%,407799 +2023-05-04,87.91000,88.07000,86.27000,87.21000,87.21000,-1.08%,483575 +2023-05-05,87.69000,89.21000,87.69000,88.47000,88.47000,1.44%,590510 +2023-05-08,88.00000,89.55000,87.63000,89.21000,89.21000,0.84%,787706 +2023-05-09,97.16000,103.00000,97.16000,100.72000,100.72000,12.90%,2777630 +2023-05-10,101.50000,102.15000,98.93800,99.27000,99.27000,-1.44%,1055046 +2023-05-11,98.76000,98.90000,95.21000,95.59000,95.59000,-3.71%,1031253 +2023-05-12,95.63000,95.83000,93.25000,93.72000,93.72000,-1.96%,680529 +2023-05-15,93.85000,97.94000,93.53000,96.86000,96.86000,3.35%,853054 +2023-05-16,96.75000,98.71000,96.20000,98.52000,98.52000,1.71%,993893 +2023-05-17,98.29000,99.24000,97.02400,98.61000,98.61000,0.09%,844104 +2023-05-18,98.40000,101.70000,97.92000,100.93000,100.93000,2.35%,1130493 +2023-05-19,101.04000,101.68000,99.81300,100.33000,100.33000,-0.59%,640020 +2023-05-22,100.44000,101.34000,99.67000,99.80000,99.80000,-0.53%,528814 +2023-05-23,99.56000,100.02000,96.65000,96.94000,96.94000,-2.87%,530117 +2023-05-24,97.01000,97.29000,95.77000,96.27000,96.27000,-0.69%,407292 +2023-05-25,95.90000,96.16000,94.75000,95.06000,95.06000,-1.26%,406533 +2023-05-26,94.96000,95.41000,93.73000,94.28000,94.28000,-0.82%,413978 +2023-05-30,93.88000,94.55000,92.16000,92.42000,92.42000,-1.97%,430583 +2023-05-31,92.35000,94.68000,91.87000,93.67000,93.67000,1.35%,1178113 +2023-06-01,93.90000,94.73000,92.64000,94.71000,94.71000,1.11%,428966 +2023-06-02,95.87000,98.84000,95.79000,98.74000,98.74000,4.26%,801653 +2023-06-05,98.96000,99.30000,98.09000,99.16000,99.16000,0.43%,441496 +2023-06-06,99.18000,100.00000,98.58000,99.28000,99.28000,0.12%,346176 +2023-06-07,99.39000,100.78500,99.27000,100.56000,100.56000,1.29%,354985 +2023-06-08,100.80000,100.80000,98.52000,100.08000,100.08000,-0.48%,399991 +2023-06-09,99.33000,100.00000,97.48000,97.48000,97.48000,-2.60%,422662 +2023-06-12,97.44000,98.23000,96.47500,97.09000,97.09000,-0.40%,516406 +2023-06-13,96.69000,98.62000,96.29500,98.24000,98.24000,1.18%,557617 +2023-06-14,100.00000,100.21000,97.15000,97.48000,97.48000,-0.77%,599875 +2023-06-15,97.21000,97.63000,96.14000,97.28000,97.28000,-0.21%,507410 +2023-06-16,97.40000,98.33000,97.02500,97.62000,97.62000,0.35%,1136213 +2023-06-20,97.32000,98.38000,97.01500,97.91000,97.91000,0.30%,537070 +2023-06-21,97.60000,98.29500,96.50000,97.68000,97.68000,-0.23%,481179 +2023-06-22,97.90000,99.49000,97.21000,98.96000,98.96000,1.31%,677468 +2023-06-23,98.55000,99.11500,97.70000,97.73000,97.73000,-1.24%,495134 +2023-06-26,97.91000,98.41000,96.19000,97.08000,97.08000,-0.67%,576735 +2023-06-27,94.03000,97.16000,92.98000,95.93000,95.93000,-1.18%,1102899 +2023-06-28,96.09000,97.86000,95.30000,97.64000,97.64000,1.78%,678017 +2023-06-29,97.49000,99.22000,97.49000,98.83000,98.83000,1.22%,532337 +2023-06-30,99.60000,100.97000,99.33000,100.47000,100.47000,1.66%,578363 +2023-07-03,100.10000,100.96000,99.36000,100.77000,100.77000,0.30%,330647 +2023-07-05,100.99000,101.73000,100.38000,101.36000,101.36000,0.59%,637261 +2023-07-06,100.96000,102.52800,100.47000,101.94000,101.94000,0.57%,892307 +2023-07-07,101.57000,104.31000,101.45000,103.89000,103.89000,1.91%,1010213 +2023-07-10,103.90000,104.72300,102.66000,103.69000,103.69000,-0.19%,534133 +2023-07-11,103.99000,104.97000,102.81000,103.07000,103.07000,-0.60%,539206 +2023-07-12,103.81000,104.54000,103.03000,104.25000,104.25000,1.14%,665779 +2023-07-13,104.12000,105.35000,102.50000,103.26000,103.26000,-0.95%,583455 +2023-07-14,103.38000,104.41000,102.55000,103.74000,103.74000,0.46%,316516 +2023-07-17,103.55000,104.88000,103.39000,104.53000,104.53000,0.76%,429001 +2023-07-18,104.64000,106.96000,104.64000,106.16000,106.16000,1.56%,633590 +2023-07-19,106.14000,106.72000,104.14000,104.76000,104.76000,-1.32%,439360 +2023-07-20,105.40000,105.76000,103.85000,105.49000,105.49000,0.70%,493609 +2023-07-21,105.58000,105.58000,102.70000,102.78000,102.78000,-2.57%,726686 +2023-07-24,102.86000,103.11000,101.41000,102.10000,102.10000,-0.66%,818072 +2023-07-25,101.76000,103.31000,101.15700,102.95000,102.95000,0.83%,374860 +2023-07-26,102.42000,103.17000,101.02000,101.20000,101.20000,-1.70%,374982 +2023-07-27,101.13000,101.44000,99.84500,100.03000,100.03000,-1.16%,370427 +2023-07-28,101.11000,101.16000,99.72500,101.04000,101.04000,1.01%,471456 +2023-07-31,101.23000,102.03000,99.94000,101.99000,101.99000,0.94%,547648 +2023-08-01,101.91000,102.71000,101.55000,102.39000,102.39000,0.39%,457281 +2023-08-02,101.91000,102.75000,100.84000,101.97000,101.97000,-0.41%,583731 +2023-08-03,101.99000,102.76000,101.23000,101.56000,101.56000,-0.40%,682087 +2023-08-04,106.63000,109.59500,106.23000,108.81000,108.81000,7.14%,1637799 +2023-08-07,111.07000,116.97000,110.96000,112.68000,112.68000,3.56%,1523327 +2023-08-08,112.21000,113.08000,110.22000,110.79000,110.79000,-1.68%,1478196 +2023-08-09,111.15000,111.67000,109.48000,109.96000,109.96000,-0.75%,597591 +2023-08-10,110.11000,110.95000,107.40500,108.43000,108.43000,-1.39%,643447 +2023-08-11,108.71000,109.19000,107.20000,108.35000,108.35000,-0.07%,472268 +2023-08-14,108.46000,108.48000,104.47000,106.96000,106.96000,-1.28%,1055431 +2023-08-15,106.99000,106.99000,104.18000,105.20000,105.20000,-1.65%,744792 +2023-08-16,104.97000,105.89000,103.80200,104.29000,104.29000,-0.87%,513092 +2023-08-17,103.65000,104.21000,100.22000,100.64000,100.64000,-3.50%,754360 +2023-08-18,100.14000,101.86000,99.71000,101.56000,101.56000,0.91%,526251 +2023-08-21,101.74000,102.39500,100.49000,101.89000,101.89000,0.32%,403370 +2023-08-22,101.91000,102.40000,100.88000,101.66000,101.66000,-0.23%,337871 +2023-08-23,102.03000,102.45000,101.35000,102.06000,102.06000,0.39%,490740 +2023-08-24,101.51000,102.00000,101.02000,101.05000,101.05000,-0.99%,477598 +2023-08-25,101.02000,101.36000,100.06000,100.61000,100.61000,-0.44%,416859 +2023-08-28,101.05000,101.51000,100.23000,100.55000,100.55000,-0.06%,622405 +2023-08-29,100.68000,102.59000,100.17000,102.19000,102.19000,1.63%,366719 +2023-08-30,102.49000,104.02000,102.40000,103.31000,103.31000,1.10%,379934 +2023-08-31,103.79000,103.92000,102.04000,102.42000,102.42000,-0.86%,797434 +2023-09-01,102.80000,103.85500,102.56000,102.99000,102.99000,0.56%,340698 +2023-09-05,102.36000,102.47000,96.62000,96.65000,96.65000,-6.16%,976579 +2023-09-06,96.21000,99.55500,96.21000,98.89000,98.89000,2.32%,772758 +2023-09-07,99.06000,99.17000,94.70000,95.34000,95.34000,-3.59%,823644 +2023-09-08,95.44000,96.52000,95.00700,95.55000,95.55000,0.22%,707005 +2023-09-11,95.74000,96.70000,95.06500,96.26000,96.26000,0.74%,526786 +2023-09-12,95.88000,98.16500,95.51000,97.16000,97.16000,0.93%,1053473 +2023-09-13,97.00000,101.53000,97.00000,101.13000,101.13000,4.09%,1185350 +2023-09-14,101.29000,103.62000,95.35000,98.39000,98.39000,-2.71%,1833764 +2023-09-15,97.04000,100.26500,97.04000,98.33000,98.33000,-0.06%,1492134 +2023-09-18,98.62000,100.38000,98.51800,99.77000,99.77000,1.46%,766035 +2023-09-19,100.08000,102.93000,100.08000,101.96000,101.96000,2.20%,813998 +2023-09-20,102.21000,103.93000,101.43000,103.33000,103.33000,1.34%,660866 +2023-09-21,103.60000,104.16000,102.29000,102.36000,102.36000,-0.94%,670285 +2023-09-22,102.35000,102.60000,98.50000,98.71000,98.71000,-3.57%,655966 +2023-09-25,98.38000,98.87000,97.85000,98.59000,98.59000,-0.12%,560832 +2023-09-26,98.57000,99.02000,95.68000,95.68000,95.68000,-2.95%,777786 +2023-09-27,96.53000,96.91000,94.16000,95.74000,95.74000,0.06%,617961 +2023-09-28,95.87000,96.47000,94.57000,96.30000,96.30000,0.58%,524582 +2023-09-29,96.53000,97.20000,94.51000,94.53000,94.53000,-1.84%,911465 +2023-10-02,94.69000,95.28000,93.26000,95.10000,95.10000,0.60%,736006 +2023-10-03,94.56000,95.29000,93.06000,93.72000,93.72000,-1.45%,687785 +2023-10-04,93.87000,93.87000,92.13000,93.14000,93.14000,-0.62%,768235 +2023-10-05,93.10000,93.91000,91.22000,91.25000,91.25000,-2.03%,824884 +2023-10-06,90.51000,91.07000,89.39000,89.59000,89.59000,-1.82%,1080921 +2023-10-09,89.39000,90.02000,86.97000,88.50000,88.50000,-1.22%,1143034 +2023-10-10,88.47000,92.30000,88.24000,91.28000,91.28000,3.14%,912998 +2023-10-11,76.20000,78.00000,71.51000,75.89000,75.89000,-16.86%,8587581 +2023-10-12,76.56000,77.56000,71.84000,73.79000,73.79000,-2.77%,4140693 +2023-10-13,73.54000,74.98000,72.71000,73.20000,73.20000,-0.80%,1854342 +2023-10-16,73.62000,75.90000,72.71000,74.57000,74.57000,1.87%,1478496 +2023-10-17,74.15000,77.94000,74.15000,76.38000,76.38000,2.43%,1724342 +2023-10-18,76.26000,79.25000,75.14000,78.74000,78.74000,3.09%,1968259 +2023-10-19,78.58000,82.63000,78.58000,81.62000,81.62000,3.66%,1758218 +2023-10-20,82.17000,82.38000,77.47000,77.52000,77.52000,-5.02%,1525682 +2023-10-23,77.45000,79.90000,77.10000,78.87000,78.87000,1.74%,1095875 +2023-10-24,77.96000,81.56000,77.77000,81.11000,81.11000,2.84%,1395679 +2023-10-25,80.61000,80.92000,78.07000,78.60000,78.60000,-3.09%,1187268 +2023-10-26,78.65000,79.74500,77.09000,77.49000,77.49000,-1.41%,1138033 +2023-10-27,77.93000,78.48000,76.14000,76.77000,76.77000,-0.93%,972005 +2023-10-30,77.45000,78.16000,75.47000,76.64000,76.64000,-0.17%,1051441 +2023-10-31,76.84000,77.78000,76.17000,77.23000,77.23000,0.77%,1034344 +2023-11-01,76.92000,78.47000,76.23500,77.44000,77.44000,0.27%,849265 +2023-11-02,77.65000,78.31000,76.64000,77.81000,77.81000,0.48%,1093278 +2023-11-03,78.27000,79.74500,78.22500,79.45000,79.45000,2.11%,1173109 +2023-11-06,79.85000,80.24000,78.64000,78.97000,78.97000,-0.60%,1043126 +2023-11-07,78.24000,80.87000,78.05200,80.09000,80.09000,1.42%,1782974 +2023-11-08,87.00000,88.77500,82.18100,84.81000,84.81000,5.89%,4562529 +2023-11-09,84.87000,85.10000,82.85500,84.31000,84.31000,-0.59%,1988913 +2023-11-10,84.68000,85.58000,82.79000,82.99000,82.99000,-1.57%,1760521 +2023-11-13,84.76000,90.65000,84.64200,88.38000,88.38000,6.49%,2880973 +2023-11-14,89.91000,92.56000,89.33000,92.12000,92.12000,4.23%,1655536 +2023-11-15,91.87000,95.77000,91.87000,94.47000,94.47000,2.55%,2060435 +2023-11-16,94.14000,94.90000,92.68000,94.73000,94.73000,0.28%,1142883 +2023-11-17,95.60000,96.25500,94.61000,96.16000,96.16000,1.51%,775285 +2023-11-20,95.60000,98.20000,95.60000,97.53000,97.53000,1.42%,813218 +2023-11-21,97.44000,98.66000,97.31000,97.55000,97.55000,0.02%,1078523 +2023-11-22,98.21000,99.53000,97.31000,99.48000,99.48000,1.98%,698178 +2023-11-24,99.56000,100.29000,98.56000,99.26000,99.26000,-0.22%,488684 +2023-11-27,98.85000,100.18000,98.85000,99.39000,99.39000,0.13%,1132238 +2023-11-28,99.31000,100.07000,98.26000,99.67000,99.67000,0.28%,1152436 +2023-11-29,99.82000,101.90000,98.95000,99.61000,99.61000,-0.06%,987422 +2023-11-30,99.77000,101.71000,99.18500,101.46000,101.46000,1.86%,1742082 +2023-12-01,101.49000,104.90000,100.56000,104.31000,104.31000,2.81%,1219163 +2023-12-04,104.00000,106.96000,103.46900,106.59000,106.59000,2.19%,1128897 +2023-12-05,105.90000,106.15000,103.77200,104.61000,104.61000,-1.86%,819042 +2023-12-06,104.98000,105.99000,103.88100,104.16000,104.16000,-0.43%,770697 +2023-12-07,104.27000,105.89000,104.27000,105.74000,105.74000,1.52%,828646 +2023-12-08,105.70000,108.21400,105.21000,107.58000,107.58000,1.74%,1029978 +2023-12-11,107.58000,107.89000,106.43000,106.97000,106.97000,-0.57%,962264 +2023-12-12,107.50000,108.74000,106.77000,108.48000,108.48000,1.41%,822691 +2023-12-13,108.45000,109.40000,107.06000,108.80000,108.80000,0.29%,784807 +2023-12-14,109.69000,111.47000,106.99000,107.18000,107.18000,-1.49%,1718535 +2023-12-15,106.82000,107.40500,105.08000,105.69000,105.69000,-1.39%,1841212 +2023-12-18,106.48000,107.83000,106.15000,106.93000,106.93000,1.17%,664326 +2023-12-19,107.29000,107.86000,105.82000,106.43000,106.43000,-0.47%,771628 +2023-12-20,106.01000,106.71000,103.85000,103.87000,103.87000,-2.41%,819307 +2023-12-21,105.00000,105.36000,103.99000,104.76000,104.76000,0.86%,927861 +2023-12-22,104.85000,105.49000,103.68000,104.33000,104.33000,-0.41%,623827 +2023-12-26,104.11000,105.26000,103.77000,104.51000,104.51000,0.17%,453837 +2023-12-27,104.51000,104.95000,103.55000,103.96000,103.96000,-0.53%,526428 +2023-12-28,103.57000,105.34000,103.57000,104.44000,104.44000,0.46%,682773 +2023-12-29,104.40000,105.08000,103.95600,104.76000,104.76000,0.31%,494797 +2024-01-02,104.54000,107.38000,104.54000,106.89000,106.89000,2.03%,811150 +2024-01-03,105.81000,106.71000,104.96000,105.29000,105.29000,-1.50%,634608 +2024-01-04,105.70000,107.73000,105.62000,106.18000,106.18000,0.85%,628068 +2024-01-05,106.20000,108.28000,105.71000,107.24000,107.24000,1.00%,666206 +2024-01-08,107.62000,109.04000,107.17000,108.81000,108.81000,1.46%,616434 +2024-01-09,108.16000,109.00000,107.52000,108.45000,108.45000,-0.33%,748613 +2024-01-10,108.24000,109.92000,108.16000,109.64000,109.64000,1.10%,624735 +2024-01-11,109.90000,110.02000,108.42000,109.94000,109.94000,0.27%,709034 +2024-01-12,109.97000,110.50000,108.58000,109.10000,109.10000,-0.76%,556768 +2024-01-16,108.47000,108.86500,104.06500,104.82000,104.82000,-3.92%,1295789 +2024-01-17,104.29000,106.46500,103.76000,104.65000,104.65000,-0.16%,719595 +2024-01-18,104.41000,105.41000,103.66500,105.41000,105.41000,0.73%,738942 +2024-01-19,105.32000,105.54500,104.14000,104.76000,104.76000,-0.62%,900745 +2024-01-22,105.08000,106.59000,104.56000,104.63000,104.63000,-0.12%,847715 +2024-01-23,105.27000,106.88000,103.40000,103.89000,103.89000,-0.71%,777982 +2024-01-24,105.62000,106.66000,103.55000,104.46000,104.46000,0.55%,789680 +2024-01-25,104.70000,107.60000,104.70000,107.43000,107.43000,2.84%,966377 +2024-01-26,107.62000,108.58000,107.06000,107.17000,107.17000,-0.24%,803830 +2024-01-29,106.44000,108.37000,105.82500,108.31000,108.31000,1.06%,754158 +2024-01-30,108.45000,109.24000,107.44000,107.52000,107.52000,-0.73%,670794 +2024-01-31,108.16000,109.74000,107.74000,108.16000,108.16000,0.60%,675127 +2024-02-01,108.42000,112.50000,108.04000,112.23000,112.23000,3.76%,891338 +2024-02-02,111.32000,112.02000,110.50000,111.21000,111.21000,-0.91%,640896 +2024-02-05,110.95000,111.67000,109.59000,110.74000,110.74000,-0.42%,799035 +2024-02-06,110.98000,112.84000,110.82500,112.08000,112.08000,1.21%,847702 +2024-02-07,112.09000,113.70500,111.41000,111.61000,111.61000,-0.42%,711338 +2024-02-08,111.17000,111.28500,109.71000,110.82000,110.82000,-0.71%,602685 +2024-02-09,110.86000,111.28000,109.73000,109.86000,109.86000,-0.87%,788695 +2024-02-12,110.27000,114.58500,108.76000,114.30000,114.30000,4.04%,1610396 +2024-02-13,112.28000,115.31000,111.10000,113.60000,113.60000,-0.61%,1488939 +2024-02-14,123.00000,128.28000,120.59000,123.41000,123.41000,8.64%,2896627 +2024-02-15,123.70000,124.86000,118.56000,119.87000,119.87000,-2.87%,1458505 +2024-02-16,119.29000,124.28000,118.60000,122.22000,122.22000,1.96%,1065200 +2024-02-20,122.17000,123.44000,120.94000,123.00000,123.00000,0.64%,865247 +2024-02-21,122.03000,122.51000,119.42000,120.89000,120.89000,-1.72%,945088 +2024-02-22,121.15000,123.31000,120.78000,122.87000,122.87000,1.64%,793849 +2024-02-23,122.95000,125.47000,122.65000,125.26000,125.26000,1.95%,630572 +2024-02-26,126.55000,126.79000,124.90000,124.96000,124.96000,-0.24%,625182 +2024-02-27,124.53000,128.04000,124.42000,127.60000,127.60000,2.11%,854369 +2024-02-28,127.58000,128.71500,126.07000,126.97000,126.97000,-0.49%,706665 +2024-02-29,127.21000,127.90500,125.69000,126.97000,126.97000,,1041200 +2024-03-01,127.03000,127.26000,124.70000,126.92000,126.92000,-0.04%,835405 +2024-03-04,126.46000,128.31000,124.78000,125.73000,125.73000,-0.94%,717862 +2024-03-05,133.40000,136.29000,132.00000,134.65000,134.65000,7.09%,1990771 +2024-03-06,133.04000,134.89500,130.88000,131.98000,131.98000,-1.98%,898815 +2024-03-07,132.58000,135.69000,132.34000,134.08000,134.08000,1.59%,645661 +2024-03-08,134.08000,136.60000,134.08000,135.17000,135.17000,0.81%,494942 +2024-03-11,134.34000,137.91000,134.26000,135.82000,135.82000,0.48%,802016 +2024-03-12,135.84000,139.72000,135.79700,139.21000,139.21000,2.50%,944238 +2024-03-13,139.50000,141.54000,136.71500,138.27000,138.27000,-0.68%,1033071 +2024-03-14,138.14000,138.57000,134.84000,136.00000,136.00000,-1.64%,558476 +2024-03-15,133.90000,136.72000,133.01000,136.65000,136.65000,0.48%,4320667 +2024-03-18,135.26000,138.71100,134.08000,137.02000,137.02000,0.27%,830223 +2024-03-19,137.17000,138.78000,137.17000,138.33000,138.33000,0.96%,620783 +2024-03-20,138.47000,139.38000,137.20000,138.78000,138.78000,0.33%,626035 +2024-03-21,138.93000,139.35400,135.00000,136.24000,136.24000,-1.83%,704362 +2024-03-22,136.40000,136.86000,133.16000,134.11000,134.11000,-1.56%,603201 +2024-03-25,135.31000,136.19000,134.28000,134.77000,134.77000,0.49%,504596 +2024-03-26,135.00000,136.63000,134.79500,135.25000,135.25000,0.36%,431171 +2024-03-27,136.41000,137.00000,135.69000,136.85000,136.85000,1.18%,251918 +2024-03-28,137.00000,138.14000,136.95500,138.05000,138.05000,0.88%,608798 +2024-04-01,138.14000,138.25000,136.03000,137.84000,137.84000,-0.15%,454192 +2024-04-02,134.74000,136.16000,131.81000,135.04000,135.04000,-2.03%,926447 +2024-04-03,135.15000,136.28500,134.90500,135.29000,135.29000,0.19%,489475 +2024-04-04,136.40000,136.40000,132.72000,132.95000,132.95000,-1.73%,555411 +2024-04-05,133.18000,134.41000,132.35000,133.61000,133.61000,0.50%,474377 +2024-04-08,133.72000,134.23500,132.48000,133.73000,133.73000,0.09%,383080 +2024-04-09,134.60000,134.81000,133.19000,134.08000,134.08000,0.26%,310467 +2024-04-10,133.01000,134.48000,131.99000,132.06000,132.06000,-1.51%,454522 +2024-04-11,132.61000,132.61000,130.78000,131.40000,131.40000,-0.50%,342290 +2024-04-12,130.70000,131.82000,129.52000,130.42000,130.42000,-0.75%,513129 +2024-04-15,132.28000,133.07700,129.86000,129.96000,129.96000,-0.35%,451200 +2024-04-16,130.48000,130.98000,128.69000,129.78000,129.78000,-0.14%,345882 +2024-04-17,130.64000,130.64000,126.84000,127.64000,127.64000,-1.65%,555041 +2024-04-18,127.60000,128.57000,125.64000,126.11000,126.11000,-1.20%,749549 +2024-04-19,126.81000,128.53500,125.97000,127.82000,127.82000,1.36%,487093 +2024-04-22,128.75000,132.72000,128.69000,132.52000,132.52000,3.68%,673396 +2024-04-23,133.01000,135.71300,132.90000,133.91000,133.91000,1.05%,402045 +2024-04-24,133.10000,134.28500,132.73000,132.74000,132.74000,-0.87%,472887 +2024-04-25,132.57000,133.18000,131.34000,132.77000,132.77000,0.02%,519286 +2024-04-26,131.70000,134.01000,130.96000,133.51000,133.51000,0.56%,477673 +2024-04-29,133.23000,139.24000,133.23000,138.14000,138.14000,3.47%,990814 +2024-04-30,137.62000,139.48000,137.14000,139.01000,139.01000,0.63%,947439 +2024-05-01,138.11000,140.75000,136.35000,139.75000,139.75000,0.53%,1127667 +2024-05-02,141.37000,143.23000,139.72000,142.24000,142.24000,1.78%,1893560 +2024-05-03,143.00000,145.04000,131.27000,134.45000,134.45000,-5.48%,2541405 +2024-05-06,135.48000,138.46000,134.00000,136.87000,136.87000,1.80%,1442587 +2024-05-07,136.68000,138.10000,135.40000,137.69000,137.69000,0.60%,977496 +2024-05-08,137.69000,137.97000,135.64000,135.85000,135.85000,-1.34%,725130 +2024-05-09,136.02000,138.47000,135.50000,137.94000,137.94000,1.54%,619091 +2024-05-10,138.47000,140.31000,136.71000,137.52000,137.52000,-0.30%,743556 +2024-05-13,137.19000,139.02500,136.42000,136.59000,136.59000,-0.68%,613353 +2024-05-14,136.94000,137.14000,135.70800,137.01000,137.01000,0.31%,595428 +2024-05-15,137.59000,138.27500,136.21000,137.88000,137.88000,0.63%,569414 +2024-05-16,137.56000,138.56000,136.39000,136.48000,136.48000,-1.02%,603039 +2024-05-17,137.15000,140.45000,137.00000,139.82000,139.82000,2.45%,758649 +2024-05-20,139.82000,141.43500,138.79000,140.93000,140.93000,0.79%,827249 +2024-05-21,140.92000,141.26000,138.51000,138.69000,138.69000,-1.59%,687379 +2024-05-22,138.01000,138.70000,134.73000,134.75000,134.75000,-2.84%,933688 +2024-05-23,134.23000,134.65000,131.44000,132.25000,132.25000,-1.86%,945280 +2024-05-24,139.00000,139.50000,136.53000,138.54000,138.54000,4.76%,1169810 +2024-05-28,138.05000,144.06000,137.32000,143.67000,143.67000,3.70%,1178516 +2024-05-29,142.54000,147.26000,142.11000,146.69000,146.69000,2.10%,1216455 +2024-05-30,147.08000,147.92800,145.44000,147.14000,147.14000,0.31%,920390 +2024-05-31,147.07000,147.33000,144.45000,147.12000,147.12000,-0.01%,1349981 +2024-06-03,146.27000,147.30000,144.28000,145.61000,145.61000,-1.03%,834227 +2024-06-04,145.03000,145.03000,142.11500,143.31000,143.31000,-1.58%,613208 +2024-06-05,143.98000,145.61800,142.72500,145.03000,145.03000,1.20%,738930 +2024-06-06,145.10000,145.77000,143.50000,143.84000,143.84000,-0.82%,686806 +2024-06-07,143.43000,145.41000,142.48000,143.18000,143.18000,-0.46%,960553 +2024-06-10,142.31000,142.68000,139.64000,141.58000,141.58000,-1.12%,659834 +2024-06-11,141.39000,141.53000,139.34000,139.86000,139.86000,-1.21%,715653 +2024-06-12,140.38000,143.62000,139.81000,142.69000,142.69000,2.02%,701042 +2024-06-13,140.79000,142.80000,139.27000,142.16000,142.16000,-0.37%,558569 +2024-06-14,140.99000,141.32000,139.50000,141.16000,141.16000,-0.70%,512239 +2024-06-17,140.34000,142.77000,138.77000,141.24000,141.24000,0.06%,997868 +2024-06-18,140.60000,142.66900,140.14000,142.21000,142.21000,0.69%,819246 +2024-06-20,141.69000,145.32000,139.19000,140.24000,140.24000,-1.39%,1040699 +2024-06-21,140.22000,143.08000,136.50000,141.38000,141.38000,0.81%,5696210 +2024-06-24,142.04000,144.57000,139.25000,143.88000,143.88000,1.77%,1129129 +2024-06-25,143.90000,144.11000,141.62000,142.92000,142.92000,-0.67%,628812 +2024-06-26,142.07000,142.95300,139.86000,142.16000,142.16000,-0.53%,838144 +2024-06-27,141.67000,141.70000,139.24000,141.45000,141.45000,-0.50%,719894 +2024-06-28,140.85000,142.71000,138.23000,138.57000,138.57000,-2.04%,932041 +2024-07-01,139.32000,142.60000,138.48000,138.61000,138.61000,0.03%,644252 +2024-07-02,138.34000,139.08000,137.09000,138.45000,138.45000,-0.12%,680777 +2024-07-03,139.11000,139.11000,137.48000,137.95000,137.95000,-0.36%,572044 +2024-07-05,137.96000,138.33000,135.77000,136.45000,136.45000,-1.09%,863502 +2024-07-08,136.97000,138.14000,135.84000,137.38000,137.38000,0.68%,564286 +2024-07-09,137.34000,138.82000,136.75000,137.92000,137.92000,0.39%,455985 +2024-07-10,138.86000,139.70000,138.23000,139.37000,139.37000,1.05%,622752 +2024-07-11,140.00000,141.30000,139.56000,140.25000,140.25000,0.63%,411652 +2024-07-12,140.58000,144.10000,140.52000,141.55000,141.55000,0.93%,838537 +2024-07-15,140.49000,142.79000,135.51000,135.95000,135.95000,-3.96%,779101 +2024-07-16,136.90000,138.88000,136.44000,137.72000,137.72000,1.30%,562492 +2024-07-17,137.50000,140.33000,137.01500,139.68000,139.68000,1.42%,654101 +2024-07-18,140.68000,142.38000,135.71000,136.06000,136.06000,-2.59%,848479 +2024-07-19,136.90000,138.89000,134.48000,137.95000,137.95000,1.39%,698407 +2024-07-22,137.96000,140.02000,137.96000,139.96000,139.96000,1.46%,395772 +2024-07-23,141.13000,142.20500,139.89000,141.86000,141.86000,1.36%,330391 +2024-07-24,142.73000,144.86000,142.17000,143.81000,143.81000,1.37%,356375 +2024-07-25,143.89000,145.37500,142.28000,142.50000,142.50000,-0.91%,337679 +2024-07-26,143.39000,143.79000,136.30000,137.41000,137.41000,-3.57%,830983 +2024-07-29,137.61000,140.03000,136.94000,139.16000,139.16000,1.27%,500884 +2024-07-30,137.95000,139.32800,133.61000,136.47000,136.47000,-1.93%,638002 +2024-07-31,136.55000,137.80000,134.53000,136.62000,136.62000,0.11%,760765 +2024-08-01,136.72000,138.14000,135.12000,137.52000,137.52000,0.66%,446232 +2024-08-02,136.21000,140.09000,134.87000,139.52000,139.52000,1.45%,602141 +2024-08-05,136.72000,138.67500,134.91000,135.41000,135.41000,-2.95%,785443 +2024-08-06,134.58000,140.51000,134.00000,136.99000,136.99000,1.17%,1280224 +2024-08-07,142.05000,142.88000,131.76000,133.98000,133.98000,-2.20%,1431817 +2024-08-08,134.94000,139.50000,133.52500,138.88000,138.88000,3.66%,865108 +2024-08-09,138.73000,141.07000,136.74000,140.30000,140.30000,1.02%,581736 +2024-08-12,139.93000,144.59000,139.66000,143.63000,143.63000,2.37%,745451 +2024-08-13,144.20000,147.91000,144.20000,145.84000,145.84000,1.54%,871984 +2024-08-14,146.29000,151.05000,145.30000,148.88000,148.88000,2.08%,1106121 +2024-08-15,150.07000,151.55000,148.58000,149.96000,149.96000,0.73%,933254 +2024-08-16,150.00000,151.27000,148.52000,150.30000,150.30000,0.23%,680482 +2024-08-19,150.30000,152.21600,150.30000,152.17000,152.17000,1.24%,643098 +2024-08-20,151.76000,152.08000,147.37000,147.58000,147.58000,-3.02%,759804 +2024-08-21,148.40000,150.69900,147.82500,150.60000,150.60000,2.05%,542107 +2024-08-22,151.20000,152.37000,149.51000,152.35000,152.35000,1.16%,396536 +2024-08-23,153.30000,155.56000,152.62000,153.99000,153.99000,1.08%,475434 +2024-08-26,154.00000,156.44000,153.19400,154.75000,154.75000,0.49%,491473 +2024-08-27,154.79000,156.09000,154.41000,154.85000,154.85000,0.06%,460983 +2024-08-28,154.89000,155.19000,153.53000,153.58000,153.58000,-0.82%,519563 +2024-08-29,153.79000,154.71000,152.15000,153.24000,153.24000,-0.22%,655191 +2024-08-30,152.97000,153.84000,147.58300,150.92000,150.92000,-1.51%,1085976 +2024-09-03,150.00000,152.01000,148.77000,151.98000,151.98000,0.70%,878911 +2024-09-04,152.03000,152.34000,149.54000,151.37000,151.37000,-0.40%,491672 +2024-09-05,151.23000,151.76000,148.13000,148.74000,148.74000,-1.74%,609861 +2024-09-06,149.16000,151.44000,148.30500,149.98000,149.98000,0.83%,752611 +2024-09-09,150.43000,152.74700,148.95000,150.24000,150.24000,0.17%,823511 +2024-09-10,150.53000,154.56000,149.69000,153.55000,153.55000,2.20%,768099 +2024-09-11,153.04000,154.60000,150.59000,153.99000,153.99000,0.29%,567108 +2024-09-12,154.04000,160.81900,154.04000,157.64000,157.64000,2.37%,1130973 +2024-09-13,159.31000,163.59000,157.59000,163.56000,163.56000,3.76%,806914 +2024-09-16,164.13000,166.02000,163.88000,165.19000,165.19000,1.00%,760648 +2024-09-17,165.93000,166.03500,162.51000,164.22000,164.22000,-0.59%,882615 +2024-09-18,162.32000,163.54000,160.02500,163.16000,163.16000,-0.65%,831010 +2024-09-19,165.26000,166.04000,161.34000,163.14000,163.14000,-0.01%,850194 +2024-09-20,163.13000,165.17000,161.66900,164.00000,164.00000,0.53%,2139252 +2024-09-23,165.00000,165.87000,161.31000,161.58000,161.58000,-1.48%,724521 +2024-09-24,161.40000,161.79000,159.27000,161.57000,161.57000,-0.01%,829125 +2024-09-25,162.42000,164.75000,161.56000,164.11000,164.11000,1.57%,658319 +2024-09-26,164.07000,165.78000,162.24000,162.26000,162.26000,-1.13%,460799 +2024-09-27,162.37000,164.50500,161.44100,163.08000,163.08000,0.51%,395387 +2024-09-30,164.31000,164.31000,161.98500,163.93000,163.93000,0.52%,480011 +2024-10-01,163.52000,163.94000,160.59000,162.75000,162.75000,-0.72%,620235 +2024-10-02,162.55000,163.06000,158.93000,159.11000,159.11000,-2.24%,709143 +2024-10-03,159.03000,159.52000,156.60000,159.07000,159.07000,-0.03%,617391 +2024-10-04,159.66000,161.08000,159.01000,160.69000,160.69000,1.02%,391592 +2024-10-07,160.16000,160.16000,155.40000,157.54000,157.54000,-1.96%,887244 +2024-10-08,157.41000,158.37500,152.61000,154.35000,154.35000,-2.02%,986554 +2024-10-09,154.12000,159.63000,153.00000,159.30000,159.30000,3.21%,710393 +2024-10-10,159.26000,162.00000,159.02000,159.43000,159.43000,0.08%,574021 +2024-10-11,159.88000,161.62000,159.67500,160.85000,160.85000,0.89%,405373 +2024-10-14,161.00000,162.89700,160.30800,161.83000,161.83000,0.61%,378531 +2024-10-15,161.10000,167.31000,161.06000,164.57000,164.57000,1.69%,808271 +2024-10-16,164.37000,168.50000,164.37000,164.82000,164.82000,0.15%,513464 +2024-10-17,163.99000,165.25000,159.64000,160.10000,160.10000,-2.86%,714115 +2024-10-18,160.21000,162.54000,158.27000,161.97000,161.97000,1.17%,575209 +2024-10-21,162.13000,162.98500,160.95000,161.54000,161.54000,-0.27%,391929 +2024-10-22,160.81000,163.48000,160.25600,163.16000,163.16000,1.00%,484505 +2024-10-23,162.70000,164.25000,161.63000,162.78000,162.78000,-0.23%,702904 +2024-10-24,162.77000,163.96000,160.06500,161.38000,161.38000,-0.86%,507454 +2024-10-25,160.64000,160.82000,156.56000,156.99000,156.99000,-2.72%,854416 +2024-10-28,157.97000,159.32000,156.64000,157.05000,157.05000,0.04%,827494 +2024-10-29,157.47000,160.45000,156.52300,158.31000,158.31000,0.80%,1267605 +2024-10-30,148.02000,150.00000,138.00000,141.22000,141.22000,-10.80%,3294919 +2024-10-31,142.20000,142.20000,138.59000,139.81000,139.81000,-1.00%,1176789 +2024-11-01,141.64000,143.42000,140.50000,141.59000,141.59000,1.27%,1064258 +2024-11-04,141.50000,145.78000,141.50000,144.94000,144.94000,2.37%,824653 +2024-11-05,144.16000,147.49000,143.20000,147.08000,147.08000,1.48%,765874 +2024-11-06,147.60000,148.74000,143.00000,147.07000,147.07000,-0.01%,964930 +2024-11-07,147.39000,150.77000,146.96000,150.37000,150.37000,2.24%,671342 +2024-11-08,150.81000,151.91000,148.96000,149.66000,149.66000,-0.47%,748662 +2024-11-11,150.51000,155.60000,150.51000,154.48000,154.48000,3.22%,681891 +2024-11-12,154.60000,159.70000,154.23800,158.04000,158.04000,2.30%,1002724 +2024-11-13,158.62000,159.71000,156.53400,157.28000,157.28000,-0.48%,794808 +2024-11-14,156.85000,157.55500,154.30000,154.36000,154.36000,-1.86%,864789 +2024-11-15,155.26000,160.43000,154.81000,160.33000,160.33000,3.87%,1162981 +2024-11-18,160.38000,161.80000,156.99000,157.41000,157.41000,-1.82%,940591 +2024-11-19,156.12000,158.22000,154.05000,156.98000,156.98000,-0.27%,819427 +2024-11-20,157.12000,161.89000,156.86000,161.40000,161.40000,2.82%,998256 +2024-11-21,161.40000,164.87000,161.37500,164.14000,164.14000,1.70%,707763 +2024-11-22,164.94000,166.27000,163.76000,165.51000,165.51000,0.83%,612123 +2024-11-25,165.52000,169.12000,164.65000,166.99000,166.99000,0.89%,1864567 +2024-11-26,166.50000,168.79000,165.01000,167.96000,167.96000,0.58%,517802 +2024-11-27,167.96000,169.51500,165.57000,165.63000,165.63000,-1.39%,558560 +2024-11-29,165.36000,168.31000,164.94000,166.17000,166.17000,0.33%,314276 +2024-12-02,166.46000,166.59000,163.57500,163.74000,163.74000,-1.46%,694842 +2024-12-03,165.14000,165.25000,163.35000,164.01000,164.01000,0.16%,523459 +2024-12-04,164.01000,164.32000,161.74000,163.38000,163.38000,-0.38%,413823 +2024-12-05,163.38000,163.60000,161.29000,161.37000,161.37000,-1.23%,447332 +2024-12-06,162.65000,163.33000,160.06000,160.25000,160.25000,-0.69%,506762 +2024-12-09,161.02000,162.38000,157.99000,158.06000,158.06000,-1.37%,549735 +2024-12-10,158.50000,159.44000,152.35000,153.81000,153.81000,-2.69%,788843 +2024-12-11,154.50000,156.35000,154.31000,155.50000,155.50000,1.10%,509726 +2024-12-12,155.35000,156.74000,153.03000,153.90000,153.90000,-1.03%,463650 +2024-12-13,154.12000,154.67000,151.61500,152.73000,152.73000,-0.76%,508618 +2024-12-16,152.85000,154.41000,150.04000,150.59000,150.59000,-1.40%,783241 +2024-12-17,149.77000,150.07000,145.14000,147.57000,147.57000,-2.01%,1005117 +2024-12-18,148.17000,151.03000,146.58000,146.76000,146.76000,-0.55%,1065233 +2024-12-19,147.12000,149.40000,145.99000,147.54000,147.54000,0.53%,853238 +2024-12-20,148.43000,153.47000,147.58000,151.85000,151.85000,2.92%,1793318 +2024-12-23,151.18000,153.06000,150.30000,153.02000,153.02000,0.77%,750538 +2024-12-24,153.04000,155.06000,152.23000,155.06000,155.06000,1.33%,309941 +2024-12-26,154.84000,155.84000,153.88500,155.54000,155.54000,0.31%,328351 +2024-12-27,155.18000,156.70000,153.99000,154.30000,154.30000,-0.80%,684047 +2024-12-30,151.93000,152.54000,148.48000,149.79000,149.79000,-2.92%,699781 +2024-12-31,150.88000,151.50000,148.74000,149.55000,149.55000,-0.16%,492962 +2025-01-02,149.67000,152.18000,148.23000,149.82000,149.82000,0.18%,763958 +2025-01-03,150.24000,154.05000,150.24000,152.82000,152.82000,2.00%,411226 +2025-01-06,153.25000,153.74000,151.21000,151.53000,151.53000,-0.84%,572965 +2025-01-07,152.02000,153.48000,151.17000,152.69000,152.69000,0.77%,606603 +2025-01-08,152.34000,154.35000,151.44000,153.96000,153.96000,0.83%,502725 +2025-01-10,152.63000,155.00000,152.39000,153.40000,153.40000,-0.36%,458459 +2025-01-13,152.54000,157.21000,151.10000,157.06000,157.06000,2.39%,719309 +2025-01-14,157.07000,162.68000,156.91500,162.00000,162.00000,3.15%,798171 +2025-01-15,163.30000,163.30000,160.84000,162.36000,162.36000,0.22%,478639 +2025-01-16,163.00000,165.43000,161.76000,164.85000,164.85000,1.53%,380970 +2025-01-17,164.90000,166.50000,164.02000,166.24000,166.24000,0.84%,429792 +2025-01-21,167.33000,170.29000,167.00000,169.97000,169.97000,2.24%,494984 +2025-01-22,170.47000,170.80000,167.99000,168.45000,168.45000,-0.89%,462432 +2025-01-23,169.49000,170.07000,167.57000,169.90000,169.90000,0.86%,411509 +2025-01-24,169.45000,170.31000,168.82400,170.28000,170.28000,0.22%,467447 +2025-01-27,170.00000,176.48000,170.00000,175.53000,175.53000,3.08%,639821 +2025-01-28,175.33000,178.75000,172.33000,173.21000,173.21000,-1.32%,658827 +2025-01-29,173.34000,176.82000,173.07000,173.77000,173.77000,0.32%,578880 +2025-01-30,173.93000,177.94000,173.93000,176.50000,176.50000,1.57%,551485 +2025-01-31,176.64000,179.60000,176.09000,176.20000,176.20000,-0.17%,508351 +2025-02-03,174.10000,178.17500,173.39600,177.06000,177.06000,0.49%,817627 +2025-02-04,175.25000,178.32000,175.25000,177.35000,177.35000,0.16%,493821 +2025-02-05,178.47000,178.47000,176.26000,176.86000,176.86000,-0.28%,508056 +2025-02-06,176.41000,177.64000,169.36000,172.07000,172.07000,-2.71%,824865 +2025-02-07,171.14000,174.59500,170.81000,173.58000,173.58000,0.88%,593047 +2025-02-10,173.58000,174.49000,170.12000,173.52000,173.52000,-0.03%,597509 +2025-02-11,173.40000,174.25500,172.10500,173.75000,173.75000,0.13%,451246 +2025-02-12,171.89000,172.91000,170.85000,172.00000,172.00000,-1.01%,574673 +2025-02-13,172.79000,178.38000,172.52000,177.06000,177.06000,2.94%,1013387 +2025-02-14,154.00000,159.27000,150.11000,157.42000,157.42000,-11.09%,5111031 +2025-02-18,158.01000,158.21000,153.00000,155.05000,155.05000,-1.51%,1737092 +2025-02-19,153.84000,155.64000,152.47000,154.96000,154.96000,-0.06%,1235591 +2025-02-20,153.80000,154.53500,144.00000,145.92000,145.92000,-5.83%,2301568 +2025-02-21,144.38000,144.75500,141.00000,142.40000,142.40000,-2.41%,1605128 +2025-02-24,143.20000,143.20000,140.47600,142.04000,142.04000,-0.25%,1069122 +2025-02-25,142.50000,143.80000,140.56000,142.98000,142.98000,0.66%,1203218 +2025-02-26,142.53000,146.90000,142.53000,145.95000,145.95000,2.08%,1148751 +2025-02-27,146.62000,147.99000,145.41000,146.74000,146.74000,0.54%,745042 +2025-02-28,145.98000,148.26000,144.36000,147.88000,147.88000,0.78%,1257559 +2025-03-03,148.19000,149.06000,142.75000,143.10000,143.10000,-3.23%,1306667 +2025-03-04,141.86000,144.43000,139.16500,141.61000,141.61000,-1.04%,1318444 +2025-03-05,141.38000,142.79500,139.44000,140.00000,140.00000,-1.14%,1067873 +2025-03-06,138.90000,142.05000,138.64000,140.36000,140.36000,0.26%,963206 +2025-03-07,139.72000,147.95000,139.06000,147.02000,147.02000,4.74%,1099256 +2025-03-10,146.44000,154.08000,146.01000,151.90000,151.90000,3.32%,1477013 +2025-03-11,151.80000,153.44000,146.41000,146.63000,146.63000,-3.47%,1216704 +2025-03-12,145.90000,146.89000,140.20000,142.63000,142.63000,-2.73%,1157363 +2025-03-13,142.80000,143.21000,140.71000,141.12000,141.12000,-1.06%,816621 +2025-03-14,141.98000,145.12000,140.35000,143.45000,143.45000,1.65%,759408 +2025-03-17,143.00000,150.86000,143.00000,149.24000,149.24000,4.04%,1121946 +2025-03-18,149.35000,150.46000,148.29000,149.37000,149.37000,0.09%,673871 +2025-03-19,148.95000,150.53000,148.95000,149.83000,149.83000,0.31%,961231 +2025-03-20,149.77000,151.14500,148.62000,149.01000,149.01000,-0.55%,882380 +2025-03-21,148.24000,149.76500,147.19000,148.15000,148.15000,-0.58%,1037233 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/DXCM-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/DXCM-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..e969a6ca26454ba83fe18cfaae9a01c683bc0fb5 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/DXCM-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,15.40000,15.59800,15.25000,15.30400,15.30400,-0.52%,1663096 +2015-03-25,15.46000,15.46000,14.87500,14.94300,14.94300,-2.36%,2584500 +2015-03-26,14.89000,14.93500,14.45500,14.59300,14.59300,-2.34%,2820008 +2015-03-27,14.56300,15.13900,14.56300,15.04000,15.04000,3.06%,1928632 +2015-03-30,15.20300,15.63500,15.11300,15.49500,15.49500,3.03%,2671164 +2015-03-31,15.42300,15.71500,15.35000,15.58500,15.58500,0.58%,3271240 +2015-04-01,15.47000,15.54500,15.20000,15.37300,15.37300,-1.36%,2692948 +2015-04-02,15.40500,15.74800,15.25000,15.73800,15.73800,2.37%,2598352 +2015-04-06,15.58300,15.89300,15.50000,15.84500,15.84500,0.68%,2438356 +2015-04-07,15.86800,16.05000,15.75800,15.80300,15.80300,-0.27%,2496744 +2015-04-08,15.75500,16.12500,15.72000,16.05300,16.05300,1.58%,2824320 +2015-04-09,16.06800,16.29700,15.98800,16.25000,16.25000,1.23%,3105112 +2015-04-10,16.32500,17.12300,16.25500,16.97300,16.97300,4.45%,5242712 +2015-04-13,16.99500,17.22700,16.69500,16.85500,16.85500,-0.70%,2665360 +2015-04-14,16.85800,17.02700,16.69300,16.97500,16.97500,0.71%,1625216 +2015-04-15,17.00300,17.19800,16.79500,17.12300,17.12300,0.87%,2764056 +2015-04-16,17.14800,17.21000,16.84800,16.98300,16.98300,-0.82%,2152528 +2015-04-17,16.81800,16.90800,16.67000,16.85000,16.85000,-0.78%,1774504 +2015-04-20,17.05800,17.17500,16.79000,17.10500,17.10500,1.51%,1992904 +2015-04-21,17.13800,17.63500,17.03500,17.58300,17.58300,2.79%,2248488 +2015-04-22,17.60000,17.72000,17.15300,17.32000,17.32000,-1.50%,2506484 +2015-04-23,17.31500,17.81000,17.25500,17.64000,17.64000,1.85%,4164620 +2015-04-24,17.70300,17.75800,17.30000,17.35800,17.35800,-1.60%,2600964 +2015-04-27,17.47300,17.53000,16.64500,16.89000,16.89000,-2.70%,3524492 +2015-04-28,16.88800,17.16300,16.45000,17.00800,17.00800,0.70%,3522028 +2015-04-29,16.83800,17.08300,16.56400,16.78300,16.78300,-1.32%,5497560 +2015-04-30,16.55000,17.41300,16.45000,16.89300,16.89300,0.66%,6211212 +2015-05-01,17.04000,17.12000,16.64000,16.78000,16.78000,-0.67%,3628040 +2015-05-04,16.68500,17.15800,16.66500,17.04800,17.04800,1.60%,3163812 +2015-05-05,16.95300,17.12300,16.44000,16.55000,16.55000,-2.92%,2852972 +2015-05-06,16.56000,16.68500,16.34800,16.58000,16.58000,0.18%,1988644 +2015-05-07,16.52800,17.09000,16.47500,16.87000,16.87000,1.75%,2821436 +2015-05-08,17.05800,17.24500,16.79000,16.97500,16.97500,0.62%,2468376 +2015-05-11,16.93800,17.18000,16.85000,16.90000,16.90000,-0.44%,1835416 +2015-05-12,16.80300,17.14500,16.53800,17.02000,17.02000,0.71%,2281888 +2015-05-13,17.05300,17.06500,16.62500,16.94300,16.94300,-0.45%,1468272 +2015-05-14,17.00800,17.45000,16.63700,17.23300,17.23300,1.71%,2278512 +2015-05-15,17.25300,17.30500,16.93000,17.09800,17.09800,-0.78%,1160592 +2015-05-18,17.07500,17.59300,16.98300,17.52500,17.52500,2.50%,1920320 +2015-05-19,17.50000,17.59500,17.31800,17.44800,17.44800,-0.44%,1758736 +2015-05-20,17.50000,17.58500,17.18500,17.29300,17.29300,-0.89%,1387236 +2015-05-21,17.24300,17.30300,16.94500,17.06300,17.06300,-1.33%,1830872 +2015-05-22,17.05000,17.22000,16.97000,17.17000,17.17000,0.63%,1899168 +2015-05-26,17.00000,17.29000,16.92000,17.16300,17.16300,-0.04%,2298016 +2015-05-27,17.15800,17.93300,17.05500,17.91000,17.91000,4.35%,3388848 +2015-05-28,17.86000,17.95000,17.59000,17.81800,17.81800,-0.51%,2720404 +2015-05-29,17.75000,18.18000,17.68800,17.93000,17.93000,0.63%,2819704 +2015-06-01,17.90300,18.25000,17.79800,18.08800,18.08800,0.88%,2265056 +2015-06-02,18.00800,18.34800,17.87500,18.14800,18.14800,0.33%,1924532 +2015-06-03,18.23300,18.24800,17.96000,18.12000,18.12000,-0.15%,1814008 +2015-06-04,18.02800,18.09800,17.64800,17.96500,17.96500,-0.86%,2609444 +2015-06-05,17.99000,18.21800,17.85800,18.15300,18.15300,1.05%,2479160 +2015-06-08,18.20800,18.20800,17.89000,17.93500,17.93500,-1.20%,1967880 +2015-06-09,17.97300,17.97300,17.50500,17.72500,17.72500,-1.17%,2444284 +2015-06-10,17.85500,18.12500,17.64800,18.04300,18.04300,1.79%,2176476 +2015-06-11,18.06800,18.37500,17.98800,18.34800,18.34800,1.69%,1637624 +2015-06-12,18.33800,18.33800,18.02500,18.11000,18.11000,-1.30%,2650428 +2015-06-15,17.84800,18.11800,17.50500,18.09300,18.09300,-0.09%,2807692 +2015-06-16,18.00500,18.33500,17.95000,18.19800,18.19800,0.58%,1952848 +2015-06-17,18.26500,18.87300,18.25500,18.74300,18.74300,2.99%,3311404 +2015-06-18,18.75500,19.41800,18.75500,19.35000,19.35000,3.24%,3752468 +2015-06-19,19.40800,19.49500,19.21800,19.40500,19.40500,0.28%,3559220 +2015-06-22,19.59500,19.59500,19.26000,19.45300,19.45300,0.25%,2588580 +2015-06-23,19.45000,19.50000,19.31300,19.48300,19.48300,0.15%,2834248 +2015-06-24,19.49300,19.52500,19.19000,19.27500,19.27500,-1.07%,3221320 +2015-06-25,19.37500,19.54300,19.25500,19.44000,19.44000,0.86%,3300492 +2015-06-26,19.54300,19.99800,19.38800,19.90000,19.90000,2.37%,41548640 +2015-06-29,19.62300,20.14300,19.48300,19.77500,19.77500,-0.63%,5771216 +2015-06-30,19.97500,20.05800,19.84000,19.99500,19.99500,1.11%,5130984 +2015-07-01,20.14300,20.35000,19.82800,19.94300,19.94300,-0.26%,4465192 +2015-07-02,20.02500,20.02500,19.73300,19.84000,19.84000,-0.52%,3665284 +2015-07-06,19.69500,20.09800,19.50000,19.92800,19.92800,0.44%,9198348 +2015-07-07,19.98800,20.29300,19.50000,20.26800,20.26800,1.71%,4694152 +2015-07-08,20.40500,20.40500,19.76300,19.87800,19.87800,-1.92%,3269572 +2015-07-09,20.04000,20.19500,19.99000,20.04000,20.04000,0.81%,3570356 +2015-07-10,20.25800,20.38500,20.14000,20.36300,20.36300,1.61%,3603252 +2015-07-13,20.56500,20.77800,20.41000,20.50300,20.50300,0.69%,3139464 +2015-07-14,20.51800,20.74500,20.45500,20.56500,20.56500,0.30%,2164304 +2015-07-15,20.58500,20.65100,20.14800,20.22800,20.22800,-1.64%,2605680 +2015-07-16,20.50000,20.95800,20.32000,20.91800,20.91800,3.41%,3879568 +2015-07-17,20.93300,21.02100,20.73500,20.94800,20.94800,0.14%,1483704 +2015-07-20,21.05300,21.08000,20.78000,20.87000,20.87000,-0.37%,1632748 +2015-07-21,20.87000,21.15300,20.63800,21.13300,21.13300,1.26%,2669800 +2015-07-22,21.01300,21.44500,21.01300,21.35300,21.35300,1.04%,1909720 +2015-07-23,21.34300,21.55000,21.14500,21.28300,21.28300,-0.33%,1658460 +2015-07-24,21.20500,21.36300,20.70300,20.77300,20.77300,-2.40%,2025432 +2015-07-27,20.61500,20.62500,20.20000,20.42500,20.42500,-1.68%,3853132 +2015-07-28,20.59500,20.87500,20.22000,20.85300,20.85300,2.10%,2326448 +2015-07-29,20.90000,20.98000,20.44300,20.89000,20.89000,0.18%,2060464 +2015-07-30,20.84800,21.07000,20.50000,20.98000,20.98000,0.43%,1749564 +2015-07-31,21.12500,21.52000,20.86500,21.16300,21.16300,0.87%,1991332 +2015-08-03,21.25000,21.44200,20.83400,21.13300,21.13300,-0.14%,1770348 +2015-08-04,21.17000,21.39300,21.02500,21.23300,21.23300,0.47%,2489048 +2015-08-05,21.28300,21.75000,21.17500,21.48800,21.48800,1.20%,6346420 +2015-08-06,23.67500,24.39500,22.86500,23.32800,23.32800,8.56%,14647148 +2015-08-07,23.12300,23.27800,22.65500,22.94000,22.94000,-1.66%,3778752 +2015-08-10,22.87000,23.04800,22.38000,22.57300,22.57300,-1.60%,3650216 +2015-08-11,23.00000,24.04800,22.85000,23.97800,23.97800,6.22%,5842736 +2015-08-12,23.74300,24.05800,23.42300,23.95500,23.95500,-0.10%,2737464 +2015-08-13,24.02300,24.57300,23.83000,24.26800,24.26800,1.31%,3120032 +2015-08-14,24.50300,24.71300,24.31000,24.54500,24.54500,1.14%,2642292 +2015-08-17,24.58000,24.60800,23.81800,24.52800,24.52800,-0.07%,2946764 +2015-08-18,24.36300,24.70000,24.13000,24.16500,24.16500,-1.48%,2631548 +2015-08-19,24.10000,24.25300,23.50000,23.87500,23.87500,-1.20%,3019480 +2015-08-20,23.62500,23.74500,22.62500,22.64500,22.64500,-5.15%,4065504 +2015-08-21,22.44800,22.72500,22.08500,22.50300,22.50300,-0.63%,5771424 +2015-08-24,19.64800,21.95500,19.11500,21.37300,21.37300,-5.02%,7113312 +2015-08-25,23.00000,23.07800,21.75000,22.39300,22.39300,4.77%,8058900 +2015-08-26,22.91000,22.99800,22.29000,22.88300,22.88300,2.19%,5772924 +2015-08-27,23.39800,23.73800,23.00000,23.43500,23.43500,2.41%,5512084 +2015-08-28,23.20300,23.91800,23.20300,23.54800,23.54800,0.48%,4276328 +2015-08-31,23.32500,24.05900,23.27500,23.53500,23.53500,-0.06%,5035448 +2015-09-01,22.74500,23.06800,21.84800,21.95500,21.95500,-6.71%,5427804 +2015-09-02,22.29800,22.50500,21.86000,22.34300,22.34300,1.77%,2438584 +2015-09-03,22.47300,22.66000,21.95600,22.00300,22.00300,-1.52%,2867616 +2015-09-04,21.75000,22.24500,21.66300,22.07800,22.07800,0.34%,2109848 +2015-09-08,22.47300,22.84300,22.20100,22.76300,22.76300,3.10%,2675624 +2015-09-09,22.92500,22.97500,22.56300,22.71000,22.71000,-0.23%,3604924 +2015-09-10,22.62000,24.45000,22.57900,24.10800,24.10800,6.16%,7118696 +2015-09-11,23.91800,24.48800,23.60300,24.35300,24.35300,1.02%,4146152 +2015-09-14,24.47800,24.64300,23.75800,23.93300,23.93300,-1.72%,3275748 +2015-09-15,24.00000,24.27500,23.83300,24.18000,24.18000,1.03%,2131860 +2015-09-16,24.14800,24.41700,23.90300,24.36800,24.36800,0.78%,2345232 +2015-09-17,24.53000,25.82300,24.42000,25.47800,25.47800,4.56%,7865624 +2015-09-18,25.05800,25.66900,24.97800,25.00000,25.00000,-1.88%,6540564 +2015-09-21,25.27300,25.40000,24.58800,24.97300,24.97300,-0.11%,3046844 +2015-09-22,24.74000,24.74000,24.06400,24.36300,24.36300,-2.44%,2745056 +2015-09-23,24.33300,25.18000,24.07000,25.13800,25.13800,3.18%,3551116 +2015-09-24,25.02800,25.05300,23.88800,24.26000,24.26000,-3.49%,3368716 +2015-09-25,24.56000,24.57000,22.69800,23.01500,23.01500,-5.13%,4282836 +2015-09-28,22.56000,22.85400,20.55900,21.20800,21.20800,-7.85%,7607192 +2015-09-29,21.14500,21.64500,20.51500,20.74800,20.74800,-2.17%,4687540 +2015-09-30,21.07500,21.49300,20.86500,21.46500,21.46500,3.46%,5159184 +2015-10-01,21.40300,21.50500,20.95800,21.42000,21.42000,-0.21%,5728524 +2015-10-02,21.58800,21.74300,20.92000,21.67800,21.67800,1.20%,3945396 +2015-10-05,21.83800,22.18300,20.90300,21.14000,21.14000,-2.48%,5710380 +2015-10-06,21.19800,21.19800,19.56800,20.03000,20.03000,-5.25%,5854864 +2015-10-07,20.10500,20.16300,19.43300,19.66500,19.66500,-1.82%,7273148 +2015-10-08,19.64800,19.80000,18.68800,19.49800,19.49800,-0.85%,5455944 +2015-10-09,19.61000,19.61800,19.03500,19.38800,19.38800,-0.56%,3388516 +2015-10-12,19.38300,19.78500,18.97800,19.49000,19.49000,0.53%,2955472 +2015-10-13,19.23800,19.31800,18.78800,18.86000,18.86000,-3.23%,4596984 +2015-10-14,18.74800,18.79500,17.57300,17.66300,17.66300,-6.35%,9056840 +2015-10-15,20.03500,21.35100,19.12300,21.08800,21.08800,19.39%,17101608 +2015-10-16,21.09800,21.53800,20.53300,20.82000,20.82000,-1.27%,8539776 +2015-10-19,20.84500,21.22500,20.54000,20.81300,20.81300,-0.03%,3707292 +2015-10-20,20.68500,20.96800,19.88800,20.14500,20.14500,-3.21%,3105944 +2015-10-21,20.27500,20.61300,19.40500,19.90300,19.90300,-1.20%,3477920 +2015-10-22,20.05000,20.16300,18.91000,19.51000,19.51000,-1.97%,5038220 +2015-10-23,19.60800,20.65800,19.50000,20.62500,20.62500,5.72%,4797104 +2015-10-26,20.53300,21.01500,20.28100,20.63000,20.63000,0.02%,3560824 +2015-10-27,20.44800,20.95800,20.29000,20.89800,20.89800,1.30%,2868448 +2015-10-28,20.92000,21.20900,20.46000,21.01800,21.01800,0.57%,2755660 +2015-10-29,20.94500,21.12500,20.40000,20.61300,20.61300,-1.93%,2071504 +2015-10-30,20.66000,21.05300,20.42800,20.83000,20.83000,1.05%,2637820 +2015-11-02,21.14800,21.83300,21.01500,21.70300,21.70300,4.19%,4466332 +2015-11-03,21.55300,22.19000,21.14000,21.85800,21.85800,0.71%,4323560 +2015-11-04,21.84800,22.16000,21.50000,21.76300,21.76300,-0.43%,2598604 +2015-11-05,20.15500,21.47300,20.15500,21.20300,21.20300,-2.57%,5405080 +2015-11-06,21.19000,21.26800,20.79800,21.18000,21.18000,-0.11%,3281664 +2015-11-09,20.99000,21.31000,20.75300,21.25800,21.25800,0.37%,3671076 +2015-11-10,21.26000,21.43800,20.99300,21.23000,21.23000,-0.13%,2980220 +2015-11-11,21.37800,21.51600,21.01500,21.18500,21.18500,-0.21%,2105416 +2015-11-12,21.07800,21.10800,20.72800,20.84800,20.84800,-1.59%,1840684 +2015-11-13,20.73300,21.30800,20.67000,21.10500,21.10500,1.23%,2557148 +2015-11-16,21.12800,21.20000,20.56500,20.75000,20.75000,-1.68%,2045468 +2015-11-17,20.73300,20.96900,20.62000,20.72800,20.72800,-0.11%,1799644 +2015-11-18,20.85300,21.28800,20.65500,21.24500,21.24500,2.49%,1962476 +2015-11-19,21.20000,21.58300,21.10800,21.15300,21.15300,-0.43%,2465320 +2015-11-20,21.27500,21.99500,21.27500,21.57300,21.57300,1.99%,3136964 +2015-11-23,21.45800,21.70800,21.32800,21.56800,21.56800,-0.02%,1804796 +2015-11-24,21.56300,21.73700,21.40000,21.71500,21.71500,0.68%,2222108 +2015-11-25,21.75000,22.03300,21.75000,21.85000,21.85000,0.62%,1259792 +2015-11-27,21.85800,22.36000,21.85800,22.20800,22.20800,1.64%,844772 +2015-11-30,22.14800,22.15800,21.07000,21.25500,21.25500,-4.29%,2617220 +2015-12-01,21.11500,21.59800,21.08800,21.54300,21.54300,1.35%,2198736 +2015-12-02,21.59500,21.83000,21.48700,21.55500,21.55500,0.06%,1674392 +2015-12-03,21.60500,21.79000,20.87500,20.98500,20.98500,-2.64%,2237780 +2015-12-04,21.13500,21.96800,21.13500,21.94300,21.94300,4.57%,2343712 +2015-12-07,21.84500,21.92700,21.60000,21.80800,21.80800,-0.62%,1808932 +2015-12-08,21.65300,21.98300,21.57500,21.81800,21.81800,0.05%,1724128 +2015-12-09,21.69500,21.74200,21.18000,21.31300,21.31300,-2.31%,1899152 +2015-12-10,21.35800,21.49400,20.95000,21.24000,21.24000,-0.34%,2316448 +2015-12-11,21.02000,21.18800,20.33800,20.44300,20.44300,-3.75%,2121120 +2015-12-14,20.42000,20.86500,20.41600,20.74000,20.74000,1.45%,1571648 +2015-12-15,20.89000,20.99800,19.62500,19.79500,19.79500,-4.56%,4037180 +2015-12-16,20.01300,20.62000,19.99500,20.50500,20.50500,3.59%,3123808 +2015-12-17,20.57500,20.74500,20.35800,20.43300,20.43300,-0.35%,1936392 +2015-12-18,20.44800,20.86300,20.26500,20.52800,20.52800,0.46%,2703916 +2015-12-21,20.58800,20.84000,20.36300,20.40800,20.40800,-0.58%,1709772 +2015-12-22,20.47800,20.67000,19.94500,20.64300,20.64300,1.15%,2059252 +2015-12-23,20.66500,20.73000,20.36500,20.46800,20.46800,-0.85%,1682656 +2015-12-24,20.30000,20.41300,20.06500,20.28300,20.28300,-0.90%,1173972 +2015-12-28,20.26500,20.44800,20.12500,20.42500,20.42500,0.70%,1274476 +2015-12-29,20.42500,20.80800,20.36800,20.58300,20.58300,0.77%,1405008 +2015-12-30,20.54300,20.76000,20.43800,20.58800,20.58800,0.02%,2178404 +2015-12-31,20.46500,20.75800,20.35000,20.47500,20.47500,-0.55%,4076256 +2016-01-04,20.07000,20.08300,19.44300,19.62300,19.62300,-4.16%,4101148 +2016-01-05,19.64800,20.24500,19.62500,20.19000,20.19000,2.89%,3357164 +2016-01-06,19.86000,20.18500,19.70500,19.84800,19.84800,-1.69%,4782044 +2016-01-07,19.72000,20.48300,19.53000,20.44800,20.44800,3.02%,4432516 +2016-01-08,20.69800,20.96800,19.85000,19.90000,19.90000,-2.68%,3066076 +2016-01-11,20.10500,20.15300,19.08000,19.45500,19.45500,-2.24%,3052348 +2016-01-12,19.57300,20.51500,19.44300,19.47300,19.47300,0.09%,5226964 +2016-01-13,19.41800,19.54800,17.53800,17.83000,17.83000,-8.44%,6693048 +2016-01-14,17.87500,18.47000,16.57800,18.10000,18.10000,1.51%,6729488 +2016-01-15,17.50000,17.72000,17.10300,17.56000,17.56000,-2.98%,4706968 +2016-01-19,17.62300,18.23400,17.59000,18.10800,18.10800,3.12%,4765516 +2016-01-20,17.84000,18.82500,17.58800,18.51000,18.51000,2.22%,6368484 +2016-01-21,18.49300,18.68300,18.11000,18.12000,18.12000,-2.11%,2785232 +2016-01-22,18.14000,18.58000,18.00800,18.50500,18.50500,2.12%,2108832 +2016-01-25,18.44000,18.50800,18.11000,18.16500,18.16500,-1.84%,1467728 +2016-01-26,18.22300,18.39800,17.71800,18.30300,18.30300,0.76%,2132172 +2016-01-27,18.27300,18.55500,17.76300,17.83000,17.83000,-2.58%,1723440 +2016-01-28,18.64000,18.64000,17.04500,17.38500,17.38500,-2.50%,4245504 +2016-01-29,17.34000,18.04800,17.34000,17.82000,17.82000,2.50%,2314256 +2016-02-01,17.75300,18.10300,17.50600,18.00800,18.00800,1.05%,1656388 +2016-02-02,17.80500,18.20900,17.57000,17.66000,17.66000,-1.93%,1868836 +2016-02-03,17.63800,17.90900,17.20000,17.47300,17.47300,-1.06%,2603192 +2016-02-04,17.51000,17.82400,17.27600,17.65800,17.65800,1.06%,2067728 +2016-02-05,17.63500,17.93900,15.35000,15.49500,15.49500,-12.25%,12389300 +2016-02-08,14.98500,14.99800,11.98000,13.41300,13.41300,-13.44%,21313188 +2016-02-09,13.23000,13.96800,12.86300,13.34500,13.34500,-0.51%,7663368 +2016-02-10,13.50000,14.71300,13.43800,14.56500,14.56500,9.14%,7374236 +2016-02-11,14.13300,14.53800,13.83500,14.06300,14.06300,-3.45%,4241044 +2016-02-12,14.33500,14.37300,13.62500,14.03000,14.03000,-0.23%,3082952 +2016-02-16,14.20800,15.09300,14.05800,14.81500,14.81500,5.60%,3737376 +2016-02-17,14.93800,15.62500,14.76800,15.45500,15.45500,4.32%,4165196 +2016-02-18,15.58500,15.79800,15.37500,15.42500,15.42500,-0.19%,3269804 +2016-02-19,15.29000,16.04800,15.12500,15.79800,15.79800,2.42%,3523260 +2016-02-22,15.91300,16.13500,15.74900,15.89300,15.89300,0.60%,3907468 +2016-02-23,15.89300,16.57500,15.71800,15.81800,15.81800,-0.47%,2970136 +2016-02-24,15.01000,16.22500,14.13000,16.11300,16.11300,1.86%,7448884 +2016-02-25,16.22800,17.03500,16.22800,16.80300,16.80300,4.28%,5044008 +2016-02-26,16.81300,17.17000,16.23000,16.48000,16.48000,-1.92%,2703632 +2016-02-29,16.54300,16.96300,16.17300,16.26500,16.26500,-1.30%,2225452 +2016-03-01,16.46800,16.46800,15.92800,16.41300,16.41300,0.91%,2659568 +2016-03-02,16.45800,16.62300,16.19000,16.44000,16.44000,0.16%,3734296 +2016-03-03,16.35300,16.63000,16.13500,16.60000,16.60000,0.97%,2013820 +2016-03-04,16.56500,16.95000,16.52700,16.70800,16.70800,0.65%,2030544 +2016-03-07,16.66500,17.21800,16.55800,17.09500,17.09500,2.32%,2822468 +2016-03-08,16.97000,17.22800,16.47000,16.52500,16.52500,-3.33%,2261088 +2016-03-09,16.54800,16.57200,15.59500,16.13300,16.13300,-2.37%,5024988 +2016-03-10,16.13300,16.32300,15.31500,15.65300,15.65300,-2.98%,5777048 +2016-03-11,15.86000,16.35800,15.77300,16.28800,16.28800,4.06%,2704308 +2016-03-14,15.61800,16.14800,15.61800,16.01000,16.01000,-1.71%,3709384 +2016-03-15,15.84500,15.90500,15.45500,15.49000,15.49000,-3.25%,4002520 +2016-03-16,15.49500,15.74300,14.98500,15.06000,15.06000,-2.78%,2662560 +2016-03-17,15.01000,15.14000,14.61300,14.85000,14.85000,-1.39%,3125028 +2016-03-18,14.92500,15.31800,14.72000,15.18300,15.18300,2.24%,2975268 +2016-03-21,15.04500,15.29300,14.82000,14.87800,14.87800,-2.01%,2405696 +2016-03-22,14.85500,15.79300,14.85500,15.67300,15.67300,5.34%,3263812 +2016-03-23,15.51800,15.57000,15.25500,15.28800,15.28800,-2.46%,2191960 +2016-03-24,15.14000,15.18500,14.79800,14.99000,14.99000,-1.95%,1736108 +2016-03-28,14.93500,15.00300,14.75800,14.86500,14.86500,-0.83%,2702732 +2016-03-29,15.00000,15.81000,14.72500,15.72000,15.72000,5.75%,3935344 +2016-03-30,15.80500,16.56300,15.80500,16.37500,16.37500,4.17%,4799240 +2016-03-31,16.30500,17.28000,16.27500,16.97800,16.97800,3.68%,5384736 +2016-04-01,16.86500,17.34300,16.50000,16.90800,16.90800,-0.41%,4494104 +2016-04-04,17.03800,18.02800,16.90800,17.62300,17.62300,4.23%,6009772 +2016-04-05,17.37500,17.47000,16.89000,16.94800,16.94800,-3.83%,2861276 +2016-04-06,16.84000,17.24500,16.83000,17.18000,17.18000,1.37%,2493072 +2016-04-07,17.08800,17.24500,16.95300,17.10800,17.10800,-0.42%,2471896 +2016-04-08,17.25300,17.35800,16.75300,17.02000,17.02000,-0.51%,1849036 +2016-04-11,17.00000,17.06800,16.62300,16.70000,16.70000,-1.88%,2420576 +2016-04-12,16.63000,16.69700,16.03500,16.32300,16.32300,-2.26%,3699796 +2016-04-13,16.38300,16.61300,16.21500,16.46800,16.46800,0.89%,3043936 +2016-04-14,16.43800,16.97500,16.40000,16.76000,16.76000,1.77%,2784964 +2016-04-15,16.76800,16.89800,16.53300,16.70300,16.70300,-0.34%,1781176 +2016-04-18,16.59500,17.00900,16.57000,16.91500,16.91500,1.27%,1718480 +2016-04-19,16.92500,16.97500,16.63000,16.70000,16.70000,-1.27%,2470516 +2016-04-20,16.72500,16.89000,16.47500,16.76500,16.76500,0.39%,1480468 +2016-04-21,16.81800,17.02300,16.77000,16.92000,16.92000,0.92%,1986784 +2016-04-22,16.87500,17.21800,16.87500,17.10800,17.10800,1.11%,1774832 +2016-04-25,17.07800,17.44500,17.06800,17.28300,17.28300,1.02%,2538812 +2016-04-26,17.27500,17.46800,17.12900,17.45500,17.45500,1.00%,2073272 +2016-04-27,17.26800,17.70000,16.95000,17.10300,17.10300,-2.02%,3556484 +2016-04-28,16.76000,17.25000,16.42500,16.49000,16.49000,-3.58%,6637948 +2016-04-29,16.41800,16.41800,15.66000,16.09500,16.09500,-2.40%,4622356 +2016-05-02,16.03000,16.47300,15.89800,16.27500,16.27500,1.12%,3220448 +2016-05-03,15.95000,16.23000,15.53800,15.77000,15.77000,-3.10%,8217412 +2016-05-04,15.69300,15.69300,15.26800,15.35000,15.35000,-2.66%,3389812 +2016-05-05,15.32000,15.46500,15.21000,15.35000,15.35000,,3504148 +2016-05-06,15.34000,15.45500,15.01800,15.32800,15.32800,-0.14%,2861420 +2016-05-09,15.30000,15.73800,15.27300,15.61000,15.61000,1.84%,3401948 +2016-05-10,15.73300,15.73500,15.42500,15.62300,15.62300,0.08%,2115348 +2016-05-11,15.71800,16.20000,15.66800,15.86300,15.86300,1.54%,3076512 +2016-05-12,15.96300,15.98500,15.07500,15.29000,15.29000,-3.61%,2681396 +2016-05-13,15.22000,15.35800,15.03300,15.15800,15.15800,-0.86%,2294796 +2016-05-16,15.23800,15.73800,15.20300,15.70000,15.70000,3.58%,3546472 +2016-05-17,15.64800,15.80500,15.40000,15.47800,15.47800,-1.41%,2664340 +2016-05-18,15.45000,15.52800,15.27300,15.46000,15.46000,-0.12%,2514304 +2016-05-19,15.40800,15.79300,15.29500,15.56800,15.56800,0.70%,2768732 +2016-05-20,15.67500,16.02000,15.60900,15.95500,15.95500,2.49%,2735900 +2016-05-23,15.78800,16.10300,15.72000,15.87000,15.87000,-0.53%,3949912 +2016-05-24,15.98300,16.43000,15.71300,16.24300,16.24300,2.35%,3043872 +2016-05-25,16.19500,16.43500,16.06500,16.33000,16.33000,0.54%,2955676 +2016-05-26,16.30300,16.30300,15.72800,15.78800,15.78800,-3.32%,3238988 +2016-05-27,15.76800,16.35800,15.57500,16.32300,16.32300,3.39%,4150368 +2016-05-31,16.31300,16.32300,15.89800,16.12300,16.12300,-1.23%,3438288 +2016-06-01,15.87800,16.40000,15.67000,16.18800,16.18800,0.40%,5839388 +2016-06-02,16.14800,16.91800,15.89800,16.91000,16.91000,4.46%,4012516 +2016-06-03,16.88300,16.98000,16.64300,16.87800,16.87800,-0.19%,3119064 +2016-06-06,16.71800,17.22500,16.64800,17.14300,17.14300,1.57%,2072320 +2016-06-07,17.07300,17.27000,17.00500,17.26500,17.26500,0.71%,4441888 +2016-06-08,17.26500,18.36500,17.07000,18.33500,18.33500,6.20%,6899696 +2016-06-09,18.33300,18.67800,17.87000,18.16800,18.16800,-0.91%,4693196 +2016-06-10,18.06800,18.23500,17.78300,17.97800,17.97800,-1.05%,3345924 +2016-06-13,17.86000,18.71300,17.64500,18.02000,18.02000,0.23%,4377204 +2016-06-14,18.05800,18.45000,17.79300,18.35000,18.35000,1.83%,3917408 +2016-06-15,18.45000,18.74800,18.14300,18.23800,18.23800,-0.61%,4130068 +2016-06-16,18.17500,18.22800,17.87000,18.12300,18.12300,-0.63%,3027940 +2016-06-17,18.08800,18.21800,17.90300,18.15000,18.15000,0.15%,2857956 +2016-06-20,18.72300,19.40500,18.48100,19.31000,19.31000,6.39%,7455928 +2016-06-21,19.43500,19.43500,18.88800,19.37800,19.37800,0.35%,4609524 +2016-06-22,19.33300,19.44300,19.04300,19.37300,19.37300,-0.03%,3848564 +2016-06-23,19.43800,19.54300,19.11500,19.39800,19.39800,0.13%,4961616 +2016-06-24,18.66500,19.45800,18.29300,19.36500,19.36500,-0.17%,6242096 +2016-06-27,19.20800,19.36500,18.64800,18.97800,18.97800,-2.00%,4284956 +2016-06-28,19.12500,19.57900,19.05500,19.51000,19.51000,2.80%,3373268 +2016-06-29,19.52500,20.30800,19.50300,19.75000,19.75000,1.23%,5045816 +2016-06-30,19.81500,19.97000,19.58500,19.83300,19.83300,0.42%,5231188 +2016-07-01,19.90500,20.05500,19.74500,19.89500,19.89500,0.31%,2115468 +2016-07-05,19.88000,19.88000,19.62000,19.76300,19.76300,-0.66%,3131724 +2016-07-06,19.75000,19.78800,19.49300,19.67300,19.67300,-0.46%,3840672 +2016-07-07,19.64500,19.72000,19.05300,19.55300,19.55300,-0.61%,3296092 +2016-07-08,19.75000,19.75000,19.32300,19.71800,19.71800,0.84%,4275208 +2016-07-11,19.87300,19.95500,19.66000,19.85000,19.85000,0.67%,2940520 +2016-07-12,19.97500,20.25000,19.85000,19.95000,19.95000,0.50%,2491784 +2016-07-13,20.03000,20.11800,19.76000,19.83300,19.83300,-0.59%,2153908 +2016-07-14,20.00500,20.02000,19.26000,19.52800,19.52800,-1.54%,3499504 +2016-07-15,19.52500,19.62500,19.19000,19.38800,19.38800,-0.72%,2974004 +2016-07-18,19.57500,19.63000,19.19000,19.54800,19.54800,0.83%,4763276 +2016-07-19,19.80000,21.58800,19.73800,20.76000,20.76000,6.20%,10232932 +2016-07-20,20.97300,21.28000,20.88500,21.15800,21.15800,1.92%,3682412 +2016-07-21,21.15800,21.15800,21.15800,21.15800,21.15800,,0 +2016-07-22,21.99000,22.26300,21.57800,21.97300,21.97300,3.85%,8621136 +2016-07-25,21.91000,21.96500,21.75500,21.95000,21.95000,-0.10%,4041636 +2016-07-26,22.00800,22.17000,21.87500,22.08000,22.08000,0.59%,2012612 +2016-07-27,22.03500,22.30800,21.79000,22.16500,22.16500,0.38%,2075780 +2016-07-28,22.21000,22.65100,22.08800,22.39000,22.39000,1.02%,1708232 +2016-07-29,22.58300,23.09800,22.42500,23.05800,23.05800,2.98%,3531384 +2016-08-01,23.17300,23.31500,22.82500,23.16300,23.16300,0.46%,3414704 +2016-08-02,23.12300,23.21500,22.74500,23.19500,23.19500,0.14%,3163696 +2016-08-03,21.96000,23.62500,21.87500,22.71800,22.71800,-2.06%,7998080 +2016-08-04,22.87500,22.94300,22.66000,22.87500,22.87500,0.69%,3946064 +2016-08-05,22.75500,23.05500,22.69800,22.80800,22.80800,-0.29%,3418272 +2016-08-08,22.81300,22.93000,22.62000,22.66500,22.66500,-0.63%,3217648 +2016-08-09,22.75000,22.86300,22.62800,22.77500,22.77500,0.49%,3286084 +2016-08-10,22.56500,22.74100,22.29300,22.56000,22.56000,-0.94%,2958672 +2016-08-11,22.71800,22.79000,22.60500,22.73000,22.73000,0.75%,2612892 +2016-08-12,22.75000,22.75000,22.50000,22.63300,22.63300,-0.43%,1999896 +2016-08-15,22.62500,22.82500,22.54800,22.72000,22.72000,0.38%,2094560 +2016-08-16,22.74800,22.74800,22.55000,22.65500,22.65500,-0.29%,2092596 +2016-08-17,22.63800,22.67800,22.48800,22.57300,22.57300,-0.36%,3605148 +2016-08-18,22.56300,22.85800,22.56300,22.72500,22.72500,0.67%,2212048 +2016-08-19,22.62500,22.83300,22.48800,22.73500,22.73500,0.04%,2318284 +2016-08-22,22.66300,22.86700,22.50800,22.64000,22.64000,-0.42%,1053560 +2016-08-23,22.58500,23.06300,22.50800,23.02300,23.02300,1.69%,2232548 +2016-08-24,22.93000,23.46800,22.56000,22.58800,22.58800,-1.89%,3191424 +2016-08-25,22.63800,22.94500,22.50000,22.65500,22.65500,0.30%,1262768 +2016-08-26,22.64300,22.86500,22.50300,22.81000,22.81000,0.68%,1918708 +2016-08-29,22.89500,23.16000,22.63500,22.91300,22.91300,0.45%,2886504 +2016-08-30,22.91300,23.11700,22.84300,23.03300,23.03300,0.52%,2590252 +2016-08-31,22.93300,23.00000,22.69300,22.77300,22.77300,-1.13%,2358872 +2016-09-01,22.82500,22.98300,22.57800,22.92800,22.92800,0.68%,2700004 +2016-09-02,23.00000,23.19800,22.83300,23.02300,23.02300,0.41%,1663092 +2016-09-06,23.14500,23.87500,23.04500,23.57000,23.57000,2.38%,2680136 +2016-09-07,23.61300,23.95100,23.54500,23.75300,23.75300,0.78%,2796844 +2016-09-08,23.70300,24.09500,23.55900,23.95000,23.95000,0.83%,3395904 +2016-09-09,23.76000,23.85000,23.19000,23.24000,23.24000,-2.96%,5603724 +2016-09-12,23.04000,23.31000,22.80000,23.26000,23.26000,0.09%,1942312 +2016-09-13,23.17500,23.34300,22.83500,22.97000,22.97000,-1.25%,1876148 +2016-09-14,22.66000,23.20000,22.59300,22.94800,22.94800,-0.10%,2239340 +2016-09-15,22.88000,23.46300,22.70300,23.18800,23.18800,1.05%,2334304 +2016-09-16,23.24500,23.53300,23.16500,23.26500,23.26500,0.33%,3053692 +2016-09-19,23.35000,23.43000,23.07500,23.26500,23.26500,,2183048 +2016-09-20,23.29300,23.37400,23.02500,23.18800,23.18800,-0.33%,2924176 +2016-09-21,23.25000,23.42300,23.10300,23.37500,23.37500,0.81%,2535784 +2016-09-22,23.50000,23.69800,23.42300,23.50500,23.50500,0.56%,2167568 +2016-09-23,23.50000,23.56000,23.43400,23.47800,23.47800,-0.11%,2383756 +2016-09-26,23.39800,23.46200,23.21300,23.29000,23.29000,-0.80%,1787080 +2016-09-27,23.24300,23.47500,23.23400,23.43000,23.43000,0.60%,1890760 +2016-09-28,23.38800,23.43000,21.18000,22.43500,22.43500,-4.25%,17960204 +2016-09-29,22.47300,22.49500,21.56500,21.95000,21.95000,-2.16%,10935380 +2016-09-30,22.09000,22.25500,21.70300,21.91500,21.91500,-0.16%,4103732 +2016-10-03,21.72800,21.95300,21.02300,21.24500,21.24500,-3.06%,5032704 +2016-10-04,21.24800,21.37100,20.14500,20.48300,20.48300,-3.59%,7516956 +2016-10-05,20.63800,21.21400,20.44500,20.84300,20.84300,1.76%,6009768 +2016-10-06,20.86300,21.04800,20.59300,20.77000,20.77000,-0.35%,2891292 +2016-10-07,20.74500,20.87500,20.49800,20.73300,20.73300,-0.18%,2881416 +2016-10-10,20.83800,21.28300,20.78500,20.98000,20.98000,1.19%,2055476 +2016-10-11,20.85800,20.85800,20.25000,20.47300,20.47300,-2.42%,2585876 +2016-10-12,20.55000,20.84500,20.36000,20.50500,20.50500,0.16%,1762096 +2016-10-13,20.39800,20.61300,20.00300,20.49500,20.49500,-0.05%,2064544 +2016-10-14,20.52300,20.62500,20.26800,20.42000,20.42000,-0.37%,2902728 +2016-10-17,20.47500,20.59300,20.27500,20.49300,20.49300,0.36%,1497940 +2016-10-18,20.62500,20.76000,20.53800,20.63000,20.63000,0.67%,1716572 +2016-10-19,20.57800,20.73300,20.46800,20.50000,20.50000,-0.63%,2578540 +2016-10-20,20.48800,20.66500,20.44800,20.62500,20.62500,0.61%,2091608 +2016-10-21,20.57500,20.57500,20.07300,20.17000,20.17000,-2.21%,1682932 +2016-10-24,20.19000,20.78800,20.09800,20.62800,20.62800,2.27%,1997008 +2016-10-25,20.49000,20.49000,19.92000,20.05500,20.05500,-2.78%,1694276 +2016-10-26,19.92800,19.96000,18.85800,19.31300,19.31300,-3.70%,6128416 +2016-10-27,19.34300,19.36800,18.80800,18.85500,18.85500,-2.37%,2434204 +2016-10-28,18.80000,19.48000,18.79600,19.17500,19.17500,1.70%,2309072 +2016-10-31,19.28000,19.70900,19.10800,19.56000,19.56000,2.01%,5967292 +2016-11-01,19.48800,19.86300,19.34300,19.48000,19.48000,-0.41%,5189324 +2016-11-02,15.69800,16.61500,15.25000,15.73300,15.73300,-19.24%,33209624 +2016-11-03,15.71500,15.90000,14.86800,15.02000,15.02000,-4.53%,11086584 +2016-11-04,15.04000,15.84000,15.04000,15.47500,15.47500,3.03%,6260952 +2016-11-07,15.56500,15.94000,15.31500,15.75000,15.75000,1.78%,4777252 +2016-11-08,15.74800,15.93300,15.48500,15.66000,15.66000,-0.57%,3307428 +2016-11-09,15.54300,15.99800,15.03500,15.49800,15.49800,-1.03%,6054176 +2016-11-10,15.62800,15.93800,15.35300,15.63300,15.63300,0.87%,3043132 +2016-11-11,15.68000,16.55800,15.48500,16.29500,16.29500,4.23%,5910092 +2016-11-14,16.57500,17.71500,16.56300,17.19800,17.19800,5.54%,7321792 +2016-11-15,17.19000,18.26500,17.16800,17.88300,17.88300,3.98%,7640220 +2016-11-16,17.79300,18.02500,17.59500,17.82300,17.82300,-0.34%,4450820 +2016-11-17,17.65800,18.27500,17.65800,18.00300,18.00300,1.01%,2674772 +2016-11-18,18.10300,18.28500,17.84500,17.85000,17.85000,-0.85%,3234180 +2016-11-21,17.81800,18.39300,17.81300,18.29500,18.29500,2.49%,3490716 +2016-11-22,18.21500,18.36500,17.09000,17.55800,17.55800,-4.03%,5718788 +2016-11-23,17.61500,18.08500,17.45800,18.04800,18.04800,2.79%,3093992 +2016-11-25,18.31000,18.54500,17.91300,18.20500,18.20500,0.87%,1890160 +2016-11-28,18.18800,18.48300,17.58800,17.67800,17.67800,-2.89%,4036872 +2016-11-29,17.74800,17.74800,16.80000,17.01800,17.01800,-3.73%,6263452 +2016-11-30,17.12800,17.29300,15.91000,16.32300,16.32300,-4.08%,22906908 +2016-12-01,16.25000,16.45500,15.66600,15.83500,15.83500,-2.99%,5086392 +2016-12-02,15.89300,16.12900,15.73300,15.96800,15.96800,0.84%,3686680 +2016-12-05,16.12800,16.44000,15.92300,16.11300,16.11300,0.91%,3579972 +2016-12-06,16.17300,16.43300,15.94500,16.37000,16.37000,1.59%,7128932 +2016-12-07,16.25000,16.42300,15.52300,15.76000,15.76000,-3.73%,3829392 +2016-12-08,15.68300,16.20000,15.60500,16.15300,16.15300,2.49%,3128444 +2016-12-09,16.11500,16.41000,16.05800,16.25300,16.25300,0.62%,3019168 +2016-12-12,16.10000,16.36500,16.05900,16.32000,16.32000,0.41%,2925744 +2016-12-13,16.40800,16.61700,16.11000,16.25000,16.25000,-0.43%,4055816 +2016-12-14,16.25800,16.28300,15.83300,16.03500,16.03500,-1.32%,3699912 +2016-12-15,16.36000,16.36000,15.81800,15.93000,15.93000,-0.65%,3973260 +2016-12-16,15.90000,16.22300,15.78000,15.85300,15.85300,-0.48%,4544488 +2016-12-19,15.97500,16.32000,15.75000,15.87800,15.87800,0.16%,6067068 +2016-12-20,15.83800,16.95000,15.15500,15.89000,15.89000,0.08%,17749084 +2016-12-21,16.14500,16.46800,15.89800,15.93500,15.93500,0.28%,8155412 +2016-12-22,15.90000,16.16500,15.38300,15.52500,15.52500,-2.57%,3384688 +2016-12-23,15.58500,15.73000,15.42300,15.62800,15.62800,0.66%,2308884 +2016-12-27,15.55300,15.65000,15.33800,15.60000,15.60000,-0.18%,3602160 +2016-12-28,15.67500,15.94300,15.22500,15.25300,15.25300,-2.22%,2906220 +2016-12-29,15.31800,15.35400,15.07000,15.16000,15.16000,-0.61%,3521460 +2016-12-30,15.14500,15.31000,14.84000,14.92500,14.92500,-1.55%,5357324 +2017-01-03,14.87500,14.91200,14.44000,14.56300,14.56300,-2.43%,5717204 +2017-01-04,14.57500,15.28800,14.42000,15.18000,15.18000,4.24%,7246480 +2017-01-05,15.22300,16.13800,15.13300,15.66500,15.66500,3.19%,6565428 +2017-01-06,15.79300,15.97800,15.62300,15.80800,15.80800,0.91%,3559064 +2017-01-09,15.87500,15.97300,15.61800,15.62300,15.62300,-1.17%,4105600 +2017-01-10,15.71500,17.37300,15.60800,16.76000,16.76000,7.28%,8528580 +2017-01-11,16.82300,17.35500,16.57500,17.25800,17.25800,2.97%,7846768 +2017-01-12,17.25000,17.43000,16.82000,16.90300,16.90300,-2.06%,5302472 +2017-01-13,19.84000,22.20000,19.65500,21.28300,21.28300,25.91%,37285760 +2017-01-17,21.36800,21.68500,21.15300,21.37300,21.37300,0.42%,11669548 +2017-01-18,21.50000,21.54800,21.02300,21.04000,21.04000,-1.56%,9444264 +2017-01-19,21.04000,21.16000,20.31000,20.39800,20.39800,-3.05%,7149332 +2017-01-20,20.40000,20.56500,19.90800,20.05300,20.05300,-1.69%,4900296 +2017-01-23,19.91300,20.11500,19.75300,19.99500,19.99500,-0.29%,3907540 +2017-01-24,19.57500,20.01300,19.07500,19.93800,19.93800,-0.29%,9353644 +2017-01-25,20.03300,20.57300,19.96500,20.22500,20.22500,1.44%,5634860 +2017-01-26,20.19300,20.38300,19.78800,19.88000,19.88000,-1.71%,2805652 +2017-01-27,19.86300,20.00200,19.72900,19.87000,19.87000,-0.05%,2134272 +2017-01-30,19.79000,19.90600,19.40800,19.63800,19.63800,-1.17%,2111716 +2017-01-31,19.71300,19.99000,19.51800,19.78800,19.78800,0.76%,3358760 +2017-02-01,19.95300,20.04800,19.66800,19.86000,19.86000,0.36%,3761452 +2017-02-02,19.96000,20.08500,19.58000,19.89000,19.89000,0.15%,2245152 +2017-02-03,19.88300,20.37800,19.79500,20.34500,20.34500,2.29%,3121680 +2017-02-06,20.25000,20.48300,19.80500,19.91800,19.91800,-2.10%,2933328 +2017-02-07,19.87800,20.19000,19.87600,19.95000,19.95000,0.16%,4390440 +2017-02-08,19.83800,20.02000,19.72300,19.81000,19.81000,-0.70%,2020360 +2017-02-09,19.83800,20.14300,19.76500,19.84500,19.84500,0.18%,3112424 +2017-02-10,19.82500,20.07500,19.70500,20.00000,20.00000,0.78%,2569776 +2017-02-13,19.95500,20.21900,19.95500,20.05500,20.05500,0.27%,2511196 +2017-02-14,20.12500,20.34000,19.88800,20.26500,20.26500,1.05%,4253824 +2017-02-15,20.25000,21.00000,20.24300,20.81400,20.81400,2.71%,5384548 +2017-02-16,21.15300,21.20800,20.03000,20.34800,20.34800,-2.24%,3616424 +2017-02-17,20.26500,20.66500,20.14500,20.47300,20.47300,0.61%,2530588 +2017-02-21,20.26800,20.55800,19.92000,19.97500,19.97500,-2.43%,3526184 +2017-02-22,19.97000,19.97300,19.50500,19.64800,19.64800,-1.64%,3415352 +2017-02-23,19.62300,19.79500,19.27500,19.49000,19.49000,-0.80%,3528960 +2017-02-24,19.27300,19.72800,19.21500,19.62500,19.62500,0.69%,2535828 +2017-02-27,19.55300,19.83500,18.88300,19.80300,19.80300,0.91%,3693632 +2017-02-28,19.78500,19.78500,19.31000,19.54000,19.54000,-1.33%,5918208 +2017-03-01,19.60000,21.02300,19.60000,20.36800,20.36800,4.24%,6100784 +2017-03-02,20.37500,20.73500,20.20800,20.26000,20.26000,-0.53%,2674728 +2017-03-03,19.99500,20.42300,19.87500,20.11000,20.11000,-0.74%,4053772 +2017-03-06,19.94300,20.06000,19.40500,19.59000,19.59000,-2.59%,3729780 +2017-03-07,19.67800,19.75000,19.36000,19.64800,19.64800,0.30%,5826940 +2017-03-08,19.69800,19.92700,19.52300,19.56000,19.56000,-0.45%,1860040 +2017-03-09,19.51300,19.75000,19.25300,19.38800,19.38800,-0.88%,3541288 +2017-03-10,19.42800,19.62500,19.21300,19.58500,19.58500,1.02%,6113828 +2017-03-13,19.26300,19.62500,19.22500,19.40000,19.40000,-0.94%,3049012 +2017-03-14,19.29000,19.61800,19.22500,19.36800,19.36800,-0.16%,2456984 +2017-03-15,19.26300,19.58300,19.26300,19.30300,19.30300,-0.34%,2691224 +2017-03-16,19.42000,19.54500,19.18800,19.34500,19.34500,0.22%,2810888 +2017-03-17,19.32000,19.84800,19.11800,19.72300,19.72300,1.95%,2697472 +2017-03-20,19.72300,20.01600,19.58300,19.90500,19.90500,0.92%,2452672 +2017-03-21,19.96500,20.18300,19.02800,19.12300,19.12300,-3.93%,4271220 +2017-03-22,19.07500,19.30000,18.77800,19.22500,19.22500,0.53%,3674284 +2017-03-23,19.03800,19.39000,18.94800,19.02000,19.02000,-1.07%,3147192 +2017-03-24,19.70500,21.07800,19.69300,20.65500,20.65500,8.60%,5950832 +2017-03-27,20.53000,20.90000,20.39500,20.85000,20.85000,0.94%,3014564 +2017-03-28,20.78800,21.07500,20.73300,21.00300,21.00300,0.73%,2544436 +2017-03-29,21.08000,21.58000,20.94000,21.29800,21.29800,1.40%,4845964 +2017-03-30,21.30300,21.37300,21.02800,21.25800,21.25800,-0.19%,1878800 +2017-03-31,21.17300,21.41800,21.12000,21.18300,21.18300,-0.35%,2074412 +2017-04-03,21.18800,21.33000,20.73300,20.99300,20.99300,-0.90%,3094428 +2017-04-04,20.93800,21.19500,20.37700,20.47500,20.47500,-2.47%,2527664 +2017-04-05,20.51000,20.57500,19.94800,20.01300,20.01300,-2.26%,3023208 +2017-04-06,20.07500,20.11300,19.65000,20.06300,20.06300,0.25%,2661520 +2017-04-07,19.93800,19.98800,19.61000,19.69000,19.69000,-1.86%,2926372 +2017-04-10,19.54800,19.75800,19.51000,19.52500,19.52500,-0.84%,2021096 +2017-04-11,19.62500,19.65300,19.01300,19.27300,19.27300,-1.29%,2799988 +2017-04-12,19.23800,19.36800,19.13100,19.19300,19.19300,-0.42%,1287492 +2017-04-13,18.69500,19.13300,18.15500,19.01500,19.01500,-0.93%,3953888 +2017-04-17,19.05800,19.15300,18.79300,18.81000,18.81000,-1.08%,2658048 +2017-04-18,18.76300,18.82500,18.36000,18.44000,18.44000,-1.97%,3167652 +2017-04-19,18.45000,18.62800,18.18500,18.52500,18.52500,0.46%,3332256 +2017-04-20,18.58800,19.06300,18.52500,18.97500,18.97500,2.43%,1639412 +2017-04-21,18.93300,19.03000,18.79900,18.80800,18.80800,-0.88%,1664328 +2017-04-24,19.09800,19.21800,18.70300,18.72300,18.72300,-0.45%,3566212 +2017-04-25,18.75000,18.98300,18.66800,18.73500,18.73500,0.06%,2648604 +2017-04-26,18.84300,19.07300,18.64800,18.92000,18.92000,0.99%,3090392 +2017-04-27,19.20300,19.85600,19.17300,19.48300,19.48300,2.98%,3461908 +2017-04-28,19.70500,19.74500,19.34800,19.49000,19.49000,0.04%,2802840 +2017-05-01,19.47500,19.98000,19.45000,19.90000,19.90000,2.10%,3502532 +2017-05-02,19.96300,20.47800,19.66600,20.41300,20.41300,2.58%,6757528 +2017-05-03,18.62500,19.12500,18.17500,18.47800,18.47800,-9.48%,21500540 +2017-05-04,18.65000,18.88300,18.28000,18.84400,18.84400,1.98%,6093384 +2017-05-05,19.08800,19.62300,18.91300,19.05300,19.05300,1.11%,8638428 +2017-05-08,18.80000,18.96800,18.20500,18.35000,18.35000,-3.69%,8690168 +2017-05-09,18.25000,18.25000,17.98500,17.99800,17.99800,-1.92%,6767652 +2017-05-10,17.98300,18.16800,17.56800,17.77500,17.77500,-1.24%,4461660 +2017-05-11,17.80000,18.08000,17.21500,17.23500,17.23500,-3.04%,4201316 +2017-05-12,17.23500,17.65500,17.17800,17.60500,17.60500,2.15%,5188232 +2017-05-15,17.66300,18.04000,17.56800,17.88300,17.88300,1.58%,4952588 +2017-05-16,17.81300,17.81300,17.36800,17.42500,17.42500,-2.56%,4990452 +2017-05-17,17.37500,17.38100,16.93300,17.01300,17.01300,-2.36%,2887540 +2017-05-18,16.97500,17.23500,16.77800,17.16500,17.16500,0.89%,3282820 +2017-05-19,17.19800,17.25000,16.72800,16.91500,16.91500,-1.46%,6524700 +2017-05-22,17.19000,17.28800,16.90900,17.21300,17.21300,1.76%,4327016 +2017-05-23,17.21300,17.35300,16.87000,16.89500,16.89500,-1.85%,2303484 +2017-05-24,16.94500,17.08800,16.77800,17.06500,17.06500,1.01%,3359184 +2017-05-25,17.12500,17.33800,16.97500,17.28800,17.28800,1.31%,4160948 +2017-05-26,17.33800,17.36500,17.03000,17.16300,17.16300,-0.72%,1858232 +2017-05-30,17.17000,17.17300,16.96800,17.09500,17.09500,-0.40%,2295864 +2017-05-31,17.13500,17.15800,16.54000,16.71000,16.71000,-2.25%,3763656 +2017-06-01,16.59500,16.87300,16.57800,16.71300,16.71300,0.02%,3984980 +2017-06-02,16.79300,17.00300,16.67300,16.92000,16.92000,1.24%,3108392 +2017-06-05,16.83000,18.09100,16.70500,17.79800,17.79800,5.19%,14306096 +2017-06-06,17.53300,17.65300,17.12300,17.43500,17.43500,-2.04%,7083148 +2017-06-07,17.59500,17.74800,17.09800,17.31800,17.31800,-0.67%,3359788 +2017-06-08,17.34000,17.65800,17.17200,17.52500,17.52500,1.20%,1759836 +2017-06-09,17.58300,17.88300,16.92000,17.24800,17.24800,-1.58%,3404268 +2017-06-12,17.29800,18.03300,17.11300,17.92000,17.92000,3.90%,4112928 +2017-06-13,17.90800,18.49500,17.80800,18.20500,18.20500,1.59%,4078024 +2017-06-14,18.18000,18.69500,18.04000,18.66800,18.66800,2.54%,3381000 +2017-06-15,18.50000,18.92300,18.49000,18.90300,18.90300,1.26%,6160512 +2017-06-16,19.03300,19.17300,18.81000,19.06500,19.06500,0.86%,7105756 +2017-06-19,19.14000,19.68300,19.09500,19.49000,19.49000,2.23%,5520688 +2017-06-20,19.48800,19.62000,19.34300,19.46000,19.46000,-0.15%,5429468 +2017-06-21,19.44300,19.76300,19.44300,19.58300,19.58300,0.63%,3955876 +2017-06-22,19.55000,19.82800,19.55000,19.67000,19.67000,0.44%,3082952 +2017-06-23,19.61800,19.76300,19.31800,19.33300,19.33300,-1.71%,3201156 +2017-06-26,19.40000,19.53800,18.97800,19.43800,19.43800,0.54%,3399256 +2017-06-27,19.45300,19.50000,18.52400,18.73500,18.73500,-3.62%,5139432 +2017-06-28,18.77300,18.92000,18.50000,18.82000,18.82000,0.45%,2899476 +2017-06-29,18.81800,18.81800,18.12500,18.31800,18.31800,-2.67%,6062392 +2017-06-30,18.42000,18.44000,18.13000,18.28800,18.28800,-0.16%,1635736 +2017-07-03,18.29000,18.54500,17.95100,18.13000,18.13000,-0.86%,1307052 +2017-07-05,18.13000,18.38800,17.79300,18.29000,18.29000,0.88%,2793808 +2017-07-06,18.23800,18.29900,17.77300,17.79300,17.79300,-2.72%,3389992 +2017-07-07,17.81800,18.09300,17.70300,18.08800,18.08800,1.66%,2601604 +2017-07-10,18.04000,18.07500,17.62500,17.74000,17.74000,-1.92%,2802900 +2017-07-11,17.72500,17.88000,17.38000,17.87300,17.87300,0.75%,3558380 +2017-07-12,17.98500,18.20500,17.82000,17.94800,17.94800,0.42%,2480288 +2017-07-13,17.50000,17.70400,17.08400,17.51000,17.51000,-2.44%,10583916 +2017-07-14,17.56300,18.09600,17.49000,17.93000,17.93000,2.40%,4253572 +2017-07-17,17.97800,18.02600,17.45800,17.67300,17.67300,-1.43%,4177480 +2017-07-18,17.67500,17.68800,17.41300,17.49300,17.49300,-1.02%,3009464 +2017-07-19,17.48500,17.59300,17.35000,17.50000,17.50000,0.04%,4415716 +2017-07-20,17.59500,17.68000,17.46000,17.50300,17.50300,0.02%,2542284 +2017-07-21,17.42000,17.63000,17.27000,17.38000,17.38000,-0.70%,2020752 +2017-07-24,17.32800,17.61800,17.29800,17.42800,17.42800,0.28%,6315928 +2017-07-25,17.44500,17.74800,17.21800,17.50000,17.50000,0.41%,5730600 +2017-07-26,17.46300,17.60000,17.18500,17.18800,17.18800,-1.78%,3390824 +2017-07-27,17.26500,17.26500,16.56300,16.62300,16.62300,-3.29%,8427756 +2017-07-28,16.60300,16.84300,16.50000,16.76300,16.76300,0.84%,7840316 +2017-07-31,16.75500,16.84000,16.57000,16.65300,16.65300,-0.66%,4424048 +2017-08-01,16.75000,16.88500,16.70500,16.71000,16.71000,0.34%,5994316 +2017-08-02,17.91300,17.94300,17.43500,17.82500,17.82500,6.67%,16579296 +2017-08-03,17.82300,17.99800,17.53500,17.68500,17.68500,-0.79%,8495532 +2017-08-04,17.81500,17.89300,17.71300,17.78500,17.78500,0.57%,3463812 +2017-08-07,17.74500,17.90200,17.71800,17.82800,17.82800,0.24%,2508508 +2017-08-08,17.80000,17.95500,17.75800,17.82800,17.82800,,4227316 +2017-08-09,17.73500,17.91000,17.63800,17.88500,17.88500,0.32%,4175984 +2017-08-10,17.84300,17.87800,17.41300,17.45000,17.45000,-2.43%,6612328 +2017-08-11,17.41800,17.57000,17.26300,17.40000,17.40000,-0.29%,3762600 +2017-08-14,17.58000,18.06300,17.47500,17.90500,17.90500,2.90%,3455884 +2017-08-15,17.92300,17.92300,17.66800,17.80500,17.80500,-0.56%,2156820 +2017-08-16,17.94500,18.36800,17.79500,18.26500,18.26500,2.58%,3001968 +2017-08-17,18.24300,18.41800,18.17600,18.19500,18.19500,-0.38%,5355520 +2017-08-18,18.14500,18.62300,18.03300,18.30000,18.30000,0.58%,4926320 +2017-08-21,18.28800,18.41300,18.04300,18.26500,18.26500,-0.19%,3607312 +2017-08-22,18.39300,19.73000,18.26500,18.97800,18.97800,3.90%,7155268 +2017-08-23,18.82800,18.99500,18.69800,18.79800,18.79800,-0.95%,2907484 +2017-08-24,18.79000,18.97300,18.66300,18.87500,18.87500,0.41%,2525468 +2017-08-25,18.91800,19.02800,18.81000,18.88000,18.88000,0.03%,3699628 +2017-08-28,18.80800,18.95500,18.67900,18.86300,18.86300,-0.09%,4494428 +2017-08-29,18.80000,18.88500,18.71800,18.80800,18.80800,-0.29%,2636984 +2017-08-30,18.76300,18.76300,18.49300,18.53500,18.53500,-1.45%,4717672 +2017-08-31,18.47800,18.91000,18.47800,18.65300,18.65300,0.64%,4191112 +2017-09-01,18.68500,18.79500,18.44800,18.74000,18.74000,0.47%,3489364 +2017-09-05,18.62300,18.98000,18.45300,18.96300,18.96300,1.19%,8001360 +2017-09-06,19.04800,19.09700,18.52500,18.78300,18.78300,-0.95%,6184192 +2017-09-07,18.73800,18.85700,17.77300,17.80800,17.80800,-5.19%,5541944 +2017-09-08,17.78000,17.82800,17.43300,17.81500,17.81500,0.04%,4921420 +2017-09-11,17.95300,18.31300,17.72500,18.28300,18.28300,2.63%,7883608 +2017-09-12,18.37800,18.47500,18.14800,18.40300,18.40300,0.66%,2927844 +2017-09-13,18.33500,18.86000,18.33500,18.74000,18.74000,1.83%,3403616 +2017-09-14,18.60800,18.60800,18.05500,18.08800,18.08800,-3.48%,2814460 +2017-09-15,17.98500,18.12300,17.52500,17.57300,17.57300,-2.85%,3237736 +2017-09-18,17.69000,17.75300,17.22000,17.31500,17.31500,-1.47%,4634192 +2017-09-19,17.31000,17.39800,17.02000,17.36500,17.36500,0.29%,4037428 +2017-09-20,17.32000,17.56800,17.23000,17.55800,17.55800,1.11%,3465680 +2017-09-21,17.58000,17.61100,17.31000,17.37500,17.37500,-1.04%,1963484 +2017-09-22,17.43000,17.57000,17.27400,17.49800,17.49800,0.71%,2690668 +2017-09-25,17.50000,17.54300,17.14900,17.28800,17.28800,-1.20%,3004372 +2017-09-26,17.34800,17.35300,16.96800,16.98000,16.98000,-1.78%,2146232 +2017-09-27,17.10500,17.21300,16.84000,16.86800,16.86800,-0.66%,2993492 +2017-09-28,11.97300,12.00000,10.65500,11.36000,11.36000,-32.65%,123039912 +2017-09-29,11.43800,12.29000,11.40300,12.23100,12.23100,7.67%,37313504 +2017-10-02,12.33000,12.57800,12.18800,12.41500,12.41500,1.50%,14273444 +2017-10-03,12.42800,12.49500,11.57800,11.79500,11.79500,-4.99%,18329772 +2017-10-04,11.70500,12.03800,11.63300,12.02500,12.02500,1.95%,15105936 +2017-10-05,11.99300,12.20800,11.76800,12.00000,12.00000,-0.21%,19338676 +2017-10-06,12.05000,12.10000,11.88800,11.93500,11.93500,-0.54%,9006160 +2017-10-09,11.96800,12.01600,11.76900,11.82000,11.82000,-0.96%,6761132 +2017-10-10,11.80300,11.87300,11.44000,11.52500,11.52500,-2.50%,9539520 +2017-10-11,11.59500,11.80500,11.53800,11.80000,11.80000,2.39%,5174600 +2017-10-12,11.81300,11.87500,11.55800,11.71000,11.71000,-0.76%,4311104 +2017-10-13,11.61500,11.62800,11.43300,11.51000,11.51000,-1.71%,5760256 +2017-10-16,11.45000,11.49300,11.14300,11.24300,11.24300,-2.32%,8621476 +2017-10-17,11.31000,11.37400,10.96800,11.24800,11.24800,0.04%,6098500 +2017-10-18,11.24500,11.33500,11.00800,11.23800,11.23800,-0.09%,5066644 +2017-10-19,11.24500,11.30300,10.97400,11.24500,11.24500,0.06%,5284800 +2017-10-20,11.27500,11.37800,11.11500,11.19500,11.19500,-0.44%,3613040 +2017-10-23,11.12800,11.47000,11.12800,11.19300,11.19300,-0.02%,6785444 +2017-10-24,11.12300,11.24300,11.00300,11.13800,11.13800,-0.49%,6098300 +2017-10-25,11.10300,11.25000,11.00000,11.17300,11.17300,0.31%,6541928 +2017-10-26,11.14300,11.24000,10.94000,11.11500,11.11500,-0.52%,4103956 +2017-10-27,11.12800,11.19500,11.03000,11.14000,11.14000,0.22%,5671284 +2017-10-30,11.03300,11.32300,10.93500,11.31000,11.31000,1.53%,6910372 +2017-10-31,11.32300,11.48000,11.21300,11.24300,11.24300,-0.59%,6117364 +2017-11-01,11.28000,11.40800,11.12500,11.21500,11.21500,-0.25%,8497764 +2017-11-02,11.80000,12.57500,11.60300,11.93000,11.93000,6.38%,14513808 +2017-11-03,11.92800,12.34500,11.74500,12.28000,12.28000,2.93%,6882328 +2017-11-06,12.30000,12.52300,12.23800,12.48500,12.48500,1.67%,6007052 +2017-11-07,12.50000,12.67300,12.36500,12.52800,12.52800,0.34%,5506476 +2017-11-08,12.52500,12.60000,12.22500,12.24800,12.24800,-2.23%,8825708 +2017-11-09,12.40300,12.66000,12.29300,12.59500,12.59500,2.83%,4757764 +2017-11-10,12.72800,12.86300,12.45000,12.68500,12.68500,0.71%,4338792 +2017-11-13,12.58300,12.97800,12.52300,12.88800,12.88800,1.60%,4691304 +2017-11-14,12.89000,13.11000,12.63800,12.88800,12.88800,,7073868 +2017-11-15,12.84300,13.14800,12.78600,13.00000,13.00000,0.87%,5376848 +2017-11-16,13.06300,13.29000,12.86800,13.25500,13.25500,1.96%,3852772 +2017-11-17,13.24000,13.52300,13.05000,13.50300,13.50300,1.87%,6122076 +2017-11-20,13.50000,13.85300,13.42100,13.66500,13.66500,1.20%,4888472 +2017-11-21,13.77300,13.90300,13.46500,13.77800,13.77800,0.83%,7085200 +2017-11-22,13.80300,13.96000,13.64900,13.83800,13.83800,0.44%,4898156 +2017-11-24,14.00300,14.00300,13.75000,13.88800,13.88800,0.36%,2506136 +2017-11-27,13.87500,14.02500,13.70000,13.88800,13.88800,,7819104 +2017-11-28,13.88800,14.56300,13.80300,14.45300,14.45300,4.07%,6631860 +2017-11-29,14.50000,15.22500,14.45300,14.84500,14.84500,2.71%,9324012 +2017-11-30,14.75500,14.89500,14.23500,14.60800,14.60800,-1.60%,24542992 +2017-12-01,14.54800,14.71000,14.18000,14.50500,14.50500,-0.71%,7424520 +2017-12-04,14.66500,14.93500,14.42800,14.47000,14.47000,-0.24%,6302440 +2017-12-05,14.43800,14.70600,14.35300,14.50000,14.50000,0.21%,5049044 +2017-12-06,14.54800,14.82000,14.42000,14.70800,14.70800,1.43%,4273220 +2017-12-07,14.73500,15.07800,14.65500,14.99300,14.99300,1.94%,3880768 +2017-12-08,15.00500,15.47000,14.97800,15.38300,15.38300,2.60%,8467056 +2017-12-11,15.30800,15.58800,14.42800,14.61300,14.61300,-5.01%,7050144 +2017-12-12,14.70000,14.87800,14.31000,14.31300,14.31300,-2.05%,4844296 +2017-12-13,14.28800,14.71000,14.14300,14.62800,14.62800,2.20%,4767372 +2017-12-14,14.69500,14.85500,14.42300,14.55800,14.55800,-0.48%,5576988 +2017-12-15,14.55300,14.77800,14.19800,14.26000,14.26000,-2.05%,5463328 +2017-12-18,14.38000,14.61500,14.18000,14.58800,14.58800,2.30%,6069868 +2017-12-19,14.57500,14.71800,14.46300,14.53500,14.53500,-0.36%,4135252 +2017-12-20,14.62800,14.63500,14.17000,14.17800,14.17800,-2.46%,3247328 +2017-12-21,14.23000,14.29500,13.77000,13.93300,13.93300,-1.73%,6227644 +2017-12-22,13.95000,14.09800,13.84300,14.03000,14.03000,0.70%,3033212 +2017-12-26,14.06500,14.33300,14.03800,14.23500,14.23500,1.46%,1661288 +2017-12-27,14.18800,14.32000,14.12000,14.22000,14.22000,-0.11%,2482236 +2017-12-28,14.19800,14.34000,14.10000,14.33300,14.33300,0.79%,1997952 +2017-12-29,14.33300,14.49300,14.28000,14.34800,14.34800,0.10%,2350012 +2018-01-02,14.40500,14.88300,14.38500,14.49800,14.49800,1.05%,4835604 +2018-01-03,14.49300,14.55000,14.32300,14.52000,14.52000,0.15%,5608444 +2018-01-04,13.49500,13.55500,12.76000,13.06300,13.06300,-10.03%,23795868 +2018-01-05,13.09800,13.46300,12.95300,13.31500,13.31500,1.93%,11872564 +2018-01-08,13.31800,13.94000,13.05000,13.86000,13.86000,4.09%,8899272 +2018-01-09,13.98800,13.99000,13.00500,13.65000,13.65000,-1.52%,11174424 +2018-01-10,13.74500,14.67000,13.70300,14.65000,14.65000,7.33%,8342108 +2018-01-11,14.74800,14.79500,14.33000,14.55500,14.55500,-0.65%,4668428 +2018-01-12,14.55500,14.55500,13.96800,14.18800,14.18800,-2.52%,4888788 +2018-01-16,14.27000,14.35000,14.01800,14.10300,14.10300,-0.60%,4067540 +2018-01-17,14.10300,14.31000,13.85800,14.08000,14.08000,-0.16%,5052680 +2018-01-18,14.08300,14.20800,13.81000,14.07000,14.07000,-0.07%,4925476 +2018-01-19,14.04800,14.17500,13.91000,14.01300,14.01300,-0.41%,4626948 +2018-01-22,13.90800,13.94500,13.70300,13.77500,13.77500,-1.70%,4832400 +2018-01-23,13.67800,13.98500,13.58800,13.93800,13.93800,1.18%,3953292 +2018-01-24,13.98000,14.57300,13.92000,14.43500,14.43500,3.57%,5090852 +2018-01-25,14.53800,14.71500,14.35800,14.70500,14.70500,1.87%,2983712 +2018-01-26,14.65000,14.66000,14.42800,14.52000,14.52000,-1.26%,4218716 +2018-01-29,14.52000,14.74800,14.35800,14.41000,14.41000,-0.76%,4639988 +2018-01-30,14.43800,14.91500,14.28800,14.82800,14.82800,2.90%,3858688 +2018-01-31,14.82500,14.97300,14.53000,14.55000,14.55000,-1.87%,3369152 +2018-02-01,14.49500,14.66800,14.35000,14.46800,14.46800,-0.56%,2877000 +2018-02-02,14.39300,14.64800,14.21500,14.32000,14.32000,-1.02%,3401524 +2018-02-05,14.30800,14.54300,13.98300,14.04800,14.04800,-1.90%,2854796 +2018-02-06,13.80800,14.15500,13.59000,13.90300,13.90300,-1.03%,4701912 +2018-02-07,13.90000,13.96500,13.68800,13.71000,13.71000,-1.39%,2546240 +2018-02-08,13.75000,13.87000,13.58000,13.63000,13.63000,-0.58%,3671280 +2018-02-09,13.70800,13.79300,13.23000,13.58800,13.58800,-0.31%,4217852 +2018-02-12,13.56800,13.83500,13.46500,13.67300,13.67300,0.63%,2776140 +2018-02-13,13.67000,13.74000,13.39800,13.66800,13.66800,-0.04%,2202080 +2018-02-14,13.54500,14.03300,13.54500,13.93500,13.93500,1.95%,3680672 +2018-02-15,14.05000,14.22300,13.88000,14.17800,14.17800,1.74%,3129064 +2018-02-16,14.19800,14.44500,14.09000,14.33500,14.33500,1.11%,2550304 +2018-02-20,14.30000,14.46800,14.20500,14.28300,14.28300,-0.36%,3286076 +2018-02-21,14.32800,14.52300,14.00800,14.22000,14.22000,-0.44%,4178716 +2018-02-22,14.28300,14.58000,14.07000,14.10000,14.10000,-0.84%,2839232 +2018-02-23,14.13500,14.22000,13.87000,14.09000,14.09000,-0.07%,2805972 +2018-02-26,14.06300,14.26800,13.92500,14.24300,14.24300,1.09%,3805376 +2018-02-27,14.24500,14.55000,13.88500,13.93000,13.93000,-2.20%,6081812 +2018-02-28,13.92300,14.35500,13.60500,14.03500,14.03500,0.75%,7219972 +2018-03-01,14.03300,14.04500,13.37500,13.50800,13.50800,-3.75%,4895844 +2018-03-02,13.43800,13.76300,13.32500,13.72300,13.72300,1.59%,3498032 +2018-03-05,13.70800,14.06000,13.61000,13.93000,13.93000,1.51%,3415000 +2018-03-06,13.93500,15.03000,13.89500,14.96000,14.96000,7.39%,6800860 +2018-03-07,14.87300,15.28800,14.85500,15.21000,15.21000,1.67%,5799492 +2018-03-08,15.26800,15.39300,14.85500,15.05000,15.05000,-1.05%,3836328 +2018-03-09,15.00800,15.24300,14.69500,15.03300,15.03300,-0.11%,3844244 +2018-03-12,14.95000,16.05300,14.87800,16.02300,16.02300,6.59%,6255076 +2018-03-13,16.01000,16.47500,15.87500,16.22800,16.22800,1.28%,6325300 +2018-03-14,16.27500,16.47300,15.89300,16.23000,16.23000,0.01%,4059904 +2018-03-15,16.24500,16.50000,16.03800,16.22300,16.22300,-0.04%,2322608 +2018-03-16,16.28000,16.51800,16.11000,16.39800,16.39800,1.08%,3619132 +2018-03-19,16.37800,16.55500,16.06000,16.28000,16.28000,-0.72%,3025684 +2018-03-20,16.31500,16.50300,16.17300,16.39800,16.39800,0.72%,2394288 +2018-03-21,16.41500,17.15300,16.21300,16.92800,16.92800,3.23%,5909868 +2018-03-22,16.81300,17.31000,16.68300,16.68500,16.68500,-1.44%,4024276 +2018-03-23,17.09500,17.73000,17.08800,17.20000,17.20000,3.09%,7222844 +2018-03-26,17.35800,17.57800,17.21500,17.54300,17.54300,1.99%,5036392 +2018-03-27,17.63000,18.18800,17.43000,17.49800,17.49800,-0.26%,9179432 +2018-03-28,17.58300,18.49500,17.50000,18.32000,18.32000,4.70%,9470080 +2018-03-29,18.28300,18.82500,18.21000,18.54000,18.54000,1.20%,7200392 +2018-04-02,18.55000,18.89300,18.47000,18.63300,18.63300,0.50%,6248824 +2018-04-03,18.58300,18.76800,18.42500,18.67300,18.67300,0.21%,5432696 +2018-04-04,17.75000,18.28800,17.37800,18.04000,18.04000,-3.39%,9680700 +2018-04-05,18.11300,18.44000,18.00500,18.07000,18.07000,0.17%,4195076 +2018-04-06,18.03000,18.14000,17.50300,17.53800,17.53800,-2.94%,3238232 +2018-04-09,17.71800,17.98800,17.49500,17.59500,17.59500,0.33%,5181748 +2018-04-10,17.72300,17.97000,17.67000,17.82000,17.82000,1.28%,5201728 +2018-04-11,17.74300,17.91300,17.66300,17.74000,17.74000,-0.45%,6112140 +2018-04-12,17.74000,18.45800,17.74000,18.17500,18.17500,2.45%,5751232 +2018-04-13,18.23000,18.27300,17.88300,18.09500,18.09500,-0.44%,2043212 +2018-04-16,18.21300,18.37300,18.09500,18.26800,18.26800,0.96%,2733028 +2018-04-17,18.31500,18.56800,18.09300,18.35500,18.35500,0.48%,3495420 +2018-04-18,18.30800,18.65500,18.30500,18.37500,18.37500,0.11%,3085700 +2018-04-19,18.32800,18.37500,18.07300,18.18500,18.18500,-1.03%,2407640 +2018-04-20,18.19000,18.35500,18.01000,18.11800,18.11800,-0.37%,2652396 +2018-04-23,18.24000,18.46000,18.14000,18.32500,18.32500,1.14%,3509632 +2018-04-24,18.35500,18.76800,18.27300,18.60800,18.60800,1.54%,3549636 +2018-04-25,18.52500,18.58300,18.26000,18.43300,18.43300,-0.94%,2526872 +2018-04-26,18.43300,18.79800,18.21000,18.62300,18.62300,1.03%,5851748 +2018-04-27,18.68800,18.73500,18.35300,18.56300,18.56300,-0.32%,4039304 +2018-04-30,18.66300,18.82000,18.25800,18.29500,18.29500,-1.44%,3304712 +2018-05-01,18.15500,18.61000,18.15000,18.34800,18.34800,0.29%,7119332 +2018-05-02,18.37000,18.61800,18.31300,18.57800,18.57800,1.25%,5128908 +2018-05-03,19.50000,21.31300,19.38500,20.95300,20.95300,12.78%,18753320 +2018-05-04,20.75000,21.02000,20.02300,20.86500,20.86500,-0.42%,7322720 +2018-05-07,20.75000,22.02300,20.48000,21.39800,21.39800,2.55%,8909396 +2018-05-08,21.30800,21.54500,21.21300,21.30300,21.30300,-0.44%,4632512 +2018-05-09,21.30000,21.30000,21.03300,21.19800,21.19800,-0.49%,4324316 +2018-05-10,21.31500,21.47300,21.08000,21.14000,21.14000,-0.27%,3486776 +2018-05-11,21.22800,21.76800,21.18800,21.70000,21.70000,2.65%,3726212 +2018-05-14,21.57800,22.15000,21.57800,21.98500,21.98500,1.31%,4396604 +2018-05-15,21.79800,21.94800,21.35800,21.81500,21.81500,-0.77%,2876376 +2018-05-16,21.88800,21.92500,21.57500,21.63500,21.63500,-0.83%,2692512 +2018-05-17,21.56800,21.98500,21.45500,21.72800,21.72800,0.43%,2785520 +2018-05-18,21.67000,21.81300,21.53000,21.66300,21.66300,-0.30%,1730488 +2018-05-21,21.77500,21.96300,21.51000,21.72800,21.72800,0.30%,1345252 +2018-05-22,21.68500,21.68500,21.46500,21.57300,21.57300,-0.71%,1783424 +2018-05-23,21.47300,21.83500,21.44000,21.75000,21.75000,0.82%,1553712 +2018-05-24,21.79300,21.91800,21.58000,21.87000,21.87000,0.55%,2454460 +2018-05-25,21.98000,22.10000,21.76500,22.00000,22.00000,0.59%,2409380 +2018-05-29,21.85800,22.14300,21.63800,21.78800,21.78800,-0.96%,4290252 +2018-05-30,21.94500,22.15300,21.82700,21.87300,21.87300,0.39%,1947528 +2018-05-31,21.75300,22.35000,21.72000,21.99800,21.99800,0.57%,3236372 +2018-06-01,22.02500,23.38800,22.02500,23.05000,23.05000,4.78%,5749324 +2018-06-04,22.93300,23.40300,22.75000,23.36500,23.36500,1.37%,3957448 +2018-06-05,23.28000,23.61000,23.05000,23.60800,23.60800,1.04%,3531476 +2018-06-06,23.75000,23.93500,23.34800,23.54800,23.54800,-0.25%,3534488 +2018-06-07,23.55000,23.56000,21.92300,22.37300,22.37300,-4.99%,4316232 +2018-06-08,23.20800,23.43800,22.93300,23.25000,23.25000,3.92%,5727472 +2018-06-11,23.18500,23.96300,23.01500,23.75300,23.75300,2.16%,3632676 +2018-06-12,24.00000,25.37500,23.98500,24.69500,24.69500,3.97%,4959356 +2018-06-13,24.78300,24.91300,24.60000,24.70500,24.70500,0.04%,3198488 +2018-06-14,24.84300,25.52500,24.51500,24.63300,24.63300,-0.29%,6302844 +2018-06-15,24.21800,25.12800,24.07300,24.93000,24.93000,1.21%,4237148 +2018-06-18,24.88500,25.30000,24.70300,25.22300,25.22300,1.18%,2970656 +2018-06-19,25.21800,25.45000,24.87300,25.20300,25.20300,-0.08%,2495912 +2018-06-20,25.32300,25.47500,25.08000,25.16300,25.16300,-0.16%,3046928 +2018-06-21,25.09000,25.27300,24.44000,24.93500,24.93500,-0.91%,4176748 +2018-06-22,25.08000,25.46800,24.86500,24.89000,24.89000,-0.18%,4672020 +2018-06-25,24.73300,24.85300,23.48000,23.86000,23.86000,-4.14%,5053856 +2018-06-26,23.80800,24.01300,23.52300,23.82500,23.82500,-0.15%,3725136 +2018-06-27,23.95000,24.05000,22.65300,23.08500,23.08500,-3.11%,4558148 +2018-06-28,23.07500,23.66800,22.67800,23.56800,23.56800,2.09%,4259828 +2018-06-29,23.65300,23.83000,23.33500,23.74500,23.74500,0.75%,2854992 +2018-07-02,24.16800,24.75000,23.77800,24.61300,24.61300,3.66%,3509008 +2018-07-03,24.61500,24.84500,24.15000,24.53000,24.53000,-0.34%,2089004 +2018-07-05,24.66300,24.71500,24.20400,24.38000,24.38000,-0.61%,2902592 +2018-07-06,24.42800,24.86300,24.07000,24.74300,24.74300,1.49%,2138684 +2018-07-09,24.78800,25.21500,24.57300,25.09500,25.09500,1.42%,3314692 +2018-07-10,25.19000,25.62000,24.89300,25.00000,25.00000,-0.38%,4506496 +2018-07-11,24.72000,25.73500,24.72000,25.67800,25.67800,2.71%,3208336 +2018-07-12,25.75000,26.36500,25.53000,26.16000,26.16000,1.88%,3770756 +2018-07-13,25.97000,25.97000,25.07500,25.11300,25.11300,-4.00%,3920176 +2018-07-16,25.18300,25.18300,24.65000,24.86300,24.86300,-1.00%,2953496 +2018-07-17,24.69300,25.52800,24.54500,25.43500,25.43500,2.30%,2569596 +2018-07-18,25.50000,25.94500,25.28300,25.88000,25.88000,1.75%,3088808 +2018-07-19,25.88500,26.11800,25.52800,25.63500,25.63500,-0.95%,2026748 +2018-07-20,25.73500,25.86800,25.49800,25.55800,25.55800,-0.30%,1759000 +2018-07-23,25.67300,26.20500,25.50800,26.08300,26.08300,2.05%,2129512 +2018-07-24,26.06800,26.20300,25.38800,25.43800,25.43800,-2.47%,2217348 +2018-07-25,25.35300,25.99800,25.25800,25.92800,25.92800,1.93%,3192312 +2018-07-26,25.81500,25.85000,25.20000,25.49500,25.49500,-1.67%,2102628 +2018-07-27,25.08000,25.35000,23.17300,23.83800,23.83800,-6.50%,8923704 +2018-07-30,23.83300,24.00800,23.08300,23.34800,23.34800,-2.06%,4502788 +2018-07-31,24.18000,24.18000,23.52000,23.78300,23.78300,1.86%,4168976 +2018-08-01,23.53300,24.11800,23.51000,23.86000,23.86000,0.32%,4903100 +2018-08-02,29.85000,31.41300,28.70300,31.17300,31.17300,30.65%,27736124 +2018-08-03,29.85000,31.24800,29.75000,30.83300,30.83300,-1.09%,5739112 +2018-08-06,30.90300,31.82800,30.09300,30.46000,30.46000,-1.21%,5447036 +2018-08-07,30.61300,31.63800,30.54500,31.19000,31.19000,2.40%,5999536 +2018-08-08,31.32800,31.50000,30.76800,31.08800,31.08800,-0.33%,2831832 +2018-08-09,31.01300,31.50000,30.78800,30.79800,30.79800,-0.93%,4784372 +2018-08-10,30.50000,31.44000,30.39000,30.83800,30.83800,0.13%,2696596 +2018-08-13,30.71000,31.23500,30.50000,30.96500,30.96500,0.41%,1955876 +2018-08-14,31.00800,31.91300,30.91300,31.85800,31.85800,2.88%,2413568 +2018-08-15,31.97500,32.27300,30.85500,30.97500,30.97500,-2.77%,4284616 +2018-08-16,31.25000,32.11300,31.23000,32.07800,32.07800,3.56%,4230608 +2018-08-17,31.92000,32.77500,31.90000,32.74000,32.74000,2.06%,2549140 +2018-08-20,32.74500,33.19500,32.65800,33.03800,33.03800,0.91%,2780372 +2018-08-21,33.19000,34.08500,33.15000,34.00800,34.00800,2.94%,5052972 +2018-08-22,34.00000,34.81000,33.85000,34.52300,34.52300,1.51%,4186492 +2018-08-23,35.68800,36.15000,34.50800,35.55000,35.55000,2.97%,6256900 +2018-08-24,35.51000,35.72300,33.76500,34.08300,34.08300,-4.13%,7631808 +2018-08-27,34.25000,35.26800,34.10500,35.15800,35.15800,3.15%,4891764 +2018-08-28,35.25000,35.63500,34.93500,35.39800,35.39800,0.68%,2821136 +2018-08-29,35.33300,36.01300,35.18000,35.55500,35.55500,0.44%,3619312 +2018-08-30,35.40300,36.36800,35.40300,36.10000,36.10000,1.53%,2398600 +2018-08-31,36.17800,36.48800,36.00300,36.09500,36.09500,-0.01%,1699812 +2018-09-04,36.02500,36.56800,35.81300,36.51500,36.51500,1.16%,2428136 +2018-09-05,36.55000,36.56500,35.02300,35.49800,35.49800,-2.79%,4525792 +2018-09-06,35.68800,36.30000,35.23300,35.70000,35.70000,0.57%,3477420 +2018-09-07,35.33300,36.77800,35.27000,35.87000,35.87000,0.48%,2057392 +2018-09-10,35.83800,36.46000,35.39500,36.28800,36.28800,1.17%,3345864 +2018-09-11,36.33800,37.12000,36.13000,36.71800,36.71800,1.18%,2845096 +2018-09-12,37.12000,37.12000,35.87500,36.56000,36.56000,-0.43%,4024984 +2018-09-13,36.76800,37.14000,36.15800,36.25000,36.25000,-0.85%,3360180 +2018-09-14,36.16000,36.52500,35.46800,35.75800,35.75800,-1.36%,3892736 +2018-09-17,35.71000,35.99800,34.18300,34.48300,34.48300,-3.57%,6108708 +2018-09-18,34.63800,35.26500,34.63800,34.82800,34.82800,1.00%,4389096 +2018-09-19,34.91000,35.31300,33.80300,34.77000,34.77000,-0.17%,5066388 +2018-09-20,35.03800,35.35000,34.73800,34.85300,34.85300,0.24%,3716376 +2018-09-21,34.53800,35.09300,34.53800,34.87500,34.87500,0.06%,6016672 +2018-09-24,34.76000,35.70000,34.48000,35.52500,35.52500,1.86%,5688224 +2018-09-25,35.73500,36.42500,35.58500,36.19800,36.19800,1.89%,4973484 +2018-09-26,36.17500,36.62500,35.31500,35.70500,35.70500,-1.36%,3393140 +2018-09-27,35.85800,36.11800,35.29500,35.99000,35.99000,0.80%,2607172 +2018-09-28,35.88800,36.25300,35.47500,35.76000,35.76000,-0.64%,3313764 +2018-10-01,35.22500,35.42800,32.87300,33.44300,33.44300,-6.48%,9020048 +2018-10-02,33.56500,33.90000,32.44000,32.57500,32.57500,-2.60%,5424788 +2018-10-03,32.61800,32.75300,31.23000,31.53500,31.53500,-3.19%,9615604 +2018-10-04,31.25000,31.52500,30.69000,31.26800,31.26800,-0.85%,5440040 +2018-10-05,31.09000,32.34300,30.64500,31.61000,31.61000,1.09%,5796672 +2018-10-08,31.31000,31.51500,30.32000,30.85300,30.85300,-2.39%,6012072 +2018-10-09,30.76000,31.73000,30.39500,30.62500,30.62500,-0.74%,3714992 +2018-10-10,30.55000,30.89000,29.45800,29.52000,29.52000,-3.61%,6498120 +2018-10-11,29.30000,31.09800,29.00300,30.60000,30.60000,3.66%,6355600 +2018-10-12,31.15000,31.98300,30.93000,31.76800,31.76800,3.82%,4513204 +2018-10-15,31.88300,32.00000,30.94800,31.29300,31.29300,-1.50%,2993312 +2018-10-16,31.49300,33.49800,31.38300,33.30000,33.30000,6.41%,3748632 +2018-10-17,33.21000,33.67300,32.65500,33.16000,33.16000,-0.42%,4378212 +2018-10-18,32.92000,33.61800,32.56500,33.21300,33.21300,0.16%,2976008 +2018-10-19,34.00000,34.14300,32.17800,32.25000,32.25000,-2.90%,3960344 +2018-10-22,32.18300,33.01800,31.73800,32.86000,32.86000,1.89%,3371308 +2018-10-23,32.44500,32.90300,31.54500,32.78800,32.78800,-0.22%,3921120 +2018-10-24,32.78500,33.36800,31.10300,31.21000,31.21000,-4.81%,3333404 +2018-10-25,31.18000,31.85300,29.82500,31.41500,31.41500,0.66%,4283612 +2018-10-26,30.60000,31.69300,29.65300,31.34300,31.34300,-0.23%,4686384 +2018-10-29,31.83000,32.59300,30.70500,31.16000,31.16000,-0.58%,4987116 +2018-10-30,31.08500,32.18000,30.70500,31.35300,31.35300,0.62%,5617596 +2018-10-31,31.64300,33.96500,31.25000,33.19300,33.19300,5.87%,6312256 +2018-11-01,33.38800,34.41300,32.80300,34.00300,34.00300,2.44%,5085316 +2018-11-02,34.28300,34.50000,32.78800,33.16500,33.16500,-2.46%,4535444 +2018-11-05,33.16500,33.45500,32.48300,32.71000,32.71000,-1.37%,5434004 +2018-11-06,32.87800,33.38000,32.23800,33.23000,33.23000,1.59%,7968836 +2018-11-07,34.25000,36.25000,33.12000,36.16300,36.16300,8.83%,11910896 +2018-11-08,35.90000,38.03500,35.75000,37.10300,37.10300,2.60%,5981548 +2018-11-09,37.02800,37.91000,36.17500,37.36500,37.36500,0.71%,6406024 +2018-11-12,36.81800,37.37500,35.14300,35.45300,35.45300,-5.12%,6713776 +2018-11-13,35.85800,36.49800,34.81000,35.68300,35.68300,0.65%,5825140 +2018-11-14,35.76800,36.24500,34.41800,34.70800,34.70800,-2.73%,5685744 +2018-11-15,34.46500,34.99300,33.25300,33.93800,33.93800,-2.22%,7707404 +2018-11-16,33.72800,35.04300,33.38500,34.53800,34.53800,1.77%,8082516 +2018-11-19,34.25000,34.47300,30.04800,30.32800,30.32800,-12.19%,9932584 +2018-11-20,29.32800,30.67000,28.88300,29.95800,29.95800,-1.22%,8752740 +2018-11-21,30.28000,31.09000,29.76500,30.40300,30.40300,1.49%,10101724 +2018-11-23,29.91000,31.25300,29.91000,31.07000,31.07000,2.19%,2255940 +2018-11-26,31.44300,32.23300,30.75500,31.49800,31.49800,1.38%,6097824 +2018-11-27,30.67300,31.40500,30.01800,30.99800,30.99800,-1.59%,12163492 +2018-11-28,30.87500,31.72000,30.41800,31.17500,31.17500,0.57%,15587060 +2018-11-29,31.46500,32.77800,31.22300,32.49000,32.49000,4.22%,7720280 +2018-11-30,32.38500,33.08500,31.84000,32.39800,32.39800,-0.28%,24222756 +2018-12-03,33.41000,34.35300,32.89300,34.14800,34.14800,5.40%,9017072 +2018-12-04,34.06300,34.64800,30.44300,31.97800,31.97800,-6.35%,10332712 +2018-12-06,31.75000,32.44000,31.01500,32.36800,32.36800,1.22%,6182980 +2018-12-07,32.04500,32.66500,30.06800,30.35300,30.35300,-6.23%,4495960 +2018-12-10,30.47500,30.98800,29.91000,30.86300,30.86300,1.68%,6588812 +2018-12-11,31.29800,32.38800,30.16300,30.75800,30.75800,-0.34%,7810560 +2018-12-12,31.30000,31.61000,30.89000,31.13000,31.13000,1.21%,6648656 +2018-12-13,31.22500,31.43000,30.28000,30.75500,30.75500,-1.20%,4198992 +2018-12-14,30.48800,30.83000,29.85000,30.16500,30.16500,-1.92%,3923648 +2018-12-17,29.73800,29.86300,28.25300,28.42500,28.42500,-5.77%,5396084 +2018-12-18,28.85300,29.09500,28.21500,28.65300,28.65300,0.80%,4804032 +2018-12-19,28.81800,29.71000,28.12000,28.37000,28.37000,-0.99%,3140568 +2018-12-20,28.21000,28.48300,27.08800,27.51500,27.51500,-3.01%,5502248 +2018-12-21,27.74300,27.79800,26.26300,27.08000,27.08000,-1.58%,5106484 +2018-12-24,26.97300,27.53800,26.42800,26.99300,26.99300,-0.32%,1154984 +2018-12-26,27.16000,29.19300,27.16000,29.11800,29.11800,7.87%,2962104 +2018-12-27,28.62800,29.50000,28.25000,29.48500,29.48500,1.26%,3225128 +2018-12-28,29.62500,30.14300,28.96000,29.57000,29.57000,0.29%,6150900 +2018-12-31,29.80500,30.44000,29.63500,29.95000,29.95000,1.29%,2628652 +2019-01-02,29.25300,29.59300,28.50000,28.79500,28.79500,-3.86%,4609580 +2019-01-03,28.57300,29.09800,27.58300,28.06500,28.06500,-2.54%,3062672 +2019-01-04,28.54500,29.57000,28.25300,29.06000,29.06000,3.55%,8610752 +2019-01-07,31.38300,33.19500,31.00000,32.48800,32.48800,11.80%,8133068 +2019-01-08,32.86500,34.05000,32.65300,32.88000,32.88000,1.21%,6603112 +2019-01-09,33.21800,34.79000,33.21800,34.68800,34.68800,5.50%,4766464 +2019-01-10,34.68800,35.50500,34.52300,35.47500,35.47500,2.27%,10434620 +2019-01-11,35.47500,35.68500,34.95000,35.27500,35.27500,-0.56%,3522420 +2019-01-14,35.10800,35.82800,35.00300,35.68500,35.68500,1.16%,4968612 +2019-01-15,35.87000,37.10000,35.50000,36.76300,36.76300,3.02%,5554936 +2019-01-16,36.96300,37.35800,36.41000,36.76300,36.76300,,3957736 +2019-01-17,36.80500,37.74500,36.65800,37.37500,37.37500,1.66%,3473792 +2019-01-18,37.68800,38.17300,37.29500,37.38000,37.38000,0.01%,5362272 +2019-01-22,37.25000,38.11000,36.85000,37.70500,37.70500,0.87%,6538960 +2019-01-23,37.50000,37.86500,35.69000,36.63500,36.63500,-2.84%,5393508 +2019-01-24,36.79500,36.97500,35.94800,36.02000,36.02000,-1.68%,6266820 +2019-01-25,36.15300,36.82000,35.69300,36.25300,36.25300,0.65%,4913388 +2019-01-28,36.07300,36.24800,35.02800,35.34000,35.34000,-2.52%,3203028 +2019-01-29,35.26500,35.53500,34.57500,35.01300,35.01300,-0.93%,2878828 +2019-01-30,35.20800,36.10300,35.13300,35.90300,35.90300,2.54%,2724944 +2019-01-31,36.05800,36.58300,34.94500,35.25800,35.25800,-1.80%,5846416 +2019-02-01,35.17500,35.46500,34.19500,35.44500,35.44500,0.53%,3065416 +2019-02-04,35.45800,36.15500,35.27800,36.12300,36.12300,1.91%,2296176 +2019-02-05,36.35800,37.36500,36.25000,37.18500,37.18500,2.94%,4432748 +2019-02-06,37.00800,37.44300,36.01000,36.29000,36.29000,-2.41%,3194744 +2019-02-07,36.07800,36.44300,35.55000,35.99000,35.99000,-0.83%,2928788 +2019-02-08,35.69000,36.67800,35.68800,36.38300,36.38300,1.09%,2861740 +2019-02-11,36.91500,38.33000,36.82300,37.80800,37.80800,3.92%,6632920 +2019-02-12,38.33000,38.96300,37.51500,38.18300,38.18300,0.99%,6070968 +2019-02-13,38.13000,38.41300,36.27300,37.26300,37.26300,-2.41%,6465368 +2019-02-14,37.07500,37.40800,36.72800,36.95800,36.95800,-0.82%,2959504 +2019-02-15,37.47800,37.56300,36.83500,37.12300,37.12300,0.45%,3824952 +2019-02-19,37.26500,37.54800,36.83800,36.97500,36.97500,-0.40%,3955328 +2019-02-20,36.77300,37.04500,36.10800,36.38500,36.38500,-1.60%,5156492 +2019-02-21,36.38500,36.87500,35.97500,36.56300,36.56300,0.49%,5069472 +2019-02-22,38.42300,39.04000,33.80500,34.21500,34.21500,-6.42%,14853784 +2019-02-25,34.48800,35.36800,34.48800,35.22500,35.22500,2.95%,7961296 +2019-02-26,35.07500,35.17000,34.17300,34.89800,34.89800,-0.93%,4419944 +2019-02-27,35.02500,35.94300,34.88000,35.02300,35.02300,0.36%,5575756 +2019-02-28,35.00500,35.66000,34.79800,34.83300,34.83300,-0.54%,4728032 +2019-03-01,35.13000,36.01000,34.52500,35.87300,35.87300,2.99%,6401760 +2019-03-04,35.97300,36.22500,34.51300,35.37500,35.37500,-1.39%,5886440 +2019-03-05,35.40800,37.45800,34.75000,36.74300,36.74300,3.87%,5430044 +2019-03-06,36.74000,37.01800,35.61300,35.85300,35.85300,-2.42%,5226444 +2019-03-07,35.89500,36.49300,35.17500,35.76800,35.76800,-0.24%,2582112 +2019-03-08,35.39000,35.85300,34.90000,35.81000,35.81000,0.12%,2963944 +2019-03-11,35.75000,36.26300,35.48300,36.02300,36.02300,0.59%,3807468 +2019-03-12,35.98300,36.16800,35.08800,35.94800,35.94800,-0.21%,5831184 +2019-03-13,35.56000,37.53800,35.37800,36.86500,36.86500,2.55%,6711816 +2019-03-14,36.80500,36.88300,36.12000,36.71300,36.71300,-0.41%,5398140 +2019-03-15,36.73800,38.07000,36.50000,37.75000,37.75000,2.82%,12289844 +2019-03-18,38.00500,38.72000,36.37800,36.53800,36.53800,-3.21%,6015064 +2019-03-19,36.55500,36.90500,36.12500,36.73500,36.73500,0.54%,5968004 +2019-03-20,36.75000,37.02000,36.27800,36.54000,36.54000,-0.53%,3434644 +2019-03-21,36.37500,36.89500,35.08000,35.54000,35.54000,-2.74%,7523028 +2019-03-22,35.17000,35.23800,31.97500,32.25800,32.25800,-9.23%,15786480 +2019-03-25,32.00000,32.06000,30.37500,31.02000,31.02000,-3.84%,8975308 +2019-03-26,31.17800,31.40000,30.03500,30.23800,30.23800,-2.52%,6966312 +2019-03-27,30.16500,30.23000,28.69300,28.88500,28.88500,-4.47%,9857656 +2019-03-28,28.82500,29.97300,28.16000,29.59500,29.59500,2.46%,6801880 +2019-03-29,29.75000,29.97300,29.28000,29.77500,29.77500,0.61%,4223604 +2019-04-01,29.98800,30.24800,28.50000,28.79300,28.79300,-3.30%,7687080 +2019-04-02,28.83800,29.42800,28.37800,29.24500,29.24500,1.57%,6790260 +2019-04-03,29.46300,29.69800,28.73000,29.42300,29.42300,0.61%,7589740 +2019-04-04,29.61300,29.78500,29.02800,29.29000,29.29000,-0.45%,3348180 +2019-04-05,29.45300,29.63800,29.07500,29.23000,29.23000,-0.20%,3912724 +2019-04-08,29.28800,29.42800,28.39000,28.73800,28.73800,-1.68%,4508632 +2019-04-09,28.55000,29.04000,28.50000,28.80500,28.80500,0.23%,3036476 +2019-04-10,28.76300,29.95300,28.56300,29.72000,29.72000,3.18%,4485840 +2019-04-11,29.80300,30.36300,29.37000,29.82500,29.82500,0.35%,4505004 +2019-04-12,29.88000,30.07300,29.45000,29.47000,29.47000,-1.19%,2690072 +2019-04-15,29.36800,30.00300,29.16800,29.74300,29.74300,0.93%,3651700 +2019-04-16,30.17000,30.21800,29.22000,29.44000,29.44000,-1.02%,3778700 +2019-04-17,29.45000,29.45000,27.44000,27.84500,27.84500,-5.42%,8180576 +2019-04-18,27.96500,28.70300,26.86000,28.57300,28.57300,2.61%,6113848 +2019-04-22,28.43300,29.21500,28.30000,29.15300,29.15300,2.03%,2887480 +2019-04-23,29.31300,29.84000,28.57800,29.50800,29.50800,1.22%,5424888 +2019-04-24,29.44500,29.96000,29.05800,29.70500,29.70500,0.67%,2829716 +2019-04-25,29.81500,30.03000,29.31300,29.53000,29.53000,-0.59%,3254524 +2019-04-26,29.71500,31.12400,29.71500,31.04300,31.04300,5.12%,5118672 +2019-04-29,31.20800,31.36000,30.38300,31.10800,31.10800,0.21%,3883976 +2019-04-30,31.04000,31.43500,30.24000,30.26800,30.26800,-2.70%,4679540 +2019-05-01,30.63000,31.19800,29.30800,29.65500,29.65500,-2.03%,7105128 +2019-05-02,29.61800,30.92500,29.50000,30.09300,30.09300,1.48%,9842380 +2019-05-03,30.36300,31.44000,29.91300,30.73800,30.73800,2.14%,6056368 +2019-05-06,29.66300,30.89300,29.66300,30.55300,30.55300,-0.60%,5241544 +2019-05-07,30.27800,30.54300,29.41300,29.90300,29.90300,-2.13%,4250968 +2019-05-08,29.74000,30.20000,29.27500,29.55800,29.55800,-1.15%,2812204 +2019-05-09,29.19800,29.58000,28.87500,29.30300,29.30300,-0.86%,3387684 +2019-05-10,29.23000,29.80500,28.61000,29.69800,29.69800,1.35%,4139612 +2019-05-13,29.04000,29.33300,28.68500,29.06300,29.06300,-2.14%,3985768 +2019-05-14,29.13800,30.30000,29.13800,30.06300,30.06300,3.44%,5315200 +2019-05-15,29.72800,30.84500,29.59800,30.37300,30.37300,1.03%,4237728 +2019-05-16,30.24300,30.84000,29.80300,29.85300,29.85300,-1.71%,3519268 +2019-05-17,29.66300,29.84300,29.16300,29.51000,29.51000,-1.15%,2631624 +2019-05-20,29.25300,29.94500,28.85500,29.61800,29.61800,0.37%,2754608 +2019-05-21,29.82800,30.21000,29.64300,29.64800,29.64800,0.10%,2843684 +2019-05-22,29.46800,29.72800,29.34300,29.68800,29.68800,0.13%,3911252 +2019-05-23,29.42500,29.45000,28.40800,28.61500,28.61500,-3.61%,2504924 +2019-05-24,28.79000,29.74800,28.59800,29.74300,29.74300,3.94%,2794624 +2019-05-28,29.75000,30.71300,29.75000,30.17800,30.17800,1.46%,5816140 +2019-05-29,29.82800,29.92500,28.97500,29.65000,29.65000,-1.75%,4685988 +2019-05-30,29.65300,30.27300,29.20800,29.97500,29.97500,1.10%,3237064 +2019-05-31,29.74800,30.58000,29.26800,30.32500,30.32500,1.17%,3173392 +2019-06-03,30.27000,30.83500,29.97000,30.24000,30.24000,-0.28%,4742940 +2019-06-04,30.37800,31.21800,30.22800,31.18800,31.18800,3.13%,3824408 +2019-06-05,31.25000,31.68300,30.75500,30.86500,30.86500,-1.04%,4455204 +2019-06-06,30.75800,30.81300,29.60500,30.17500,30.17500,-2.24%,7117608 +2019-06-07,30.31300,31.66300,30.10900,31.49500,31.49500,4.37%,6620776 +2019-06-10,31.75800,35.32000,31.62500,34.61000,34.61000,9.89%,17191180 +2019-06-11,34.14300,35.00000,34.14300,34.63300,34.63300,0.07%,5289788 +2019-06-12,34.80300,36.32800,34.80300,36.31800,36.31800,4.87%,8870524 +2019-06-13,36.25000,36.87500,36.11500,36.58000,36.58000,0.72%,8174528 +2019-06-14,36.58000,37.12000,36.28300,37.01000,37.01000,1.18%,5128656 +2019-06-17,37.14800,37.84300,37.00000,37.58500,37.58500,1.55%,4783732 +2019-06-18,38.04800,38.34800,37.73500,38.13500,38.13500,1.46%,5094236 +2019-06-19,38.21300,38.52500,37.68500,38.44500,38.44500,0.81%,3251808 +2019-06-20,38.74000,39.37500,38.54100,38.91500,38.91500,1.22%,3701464 +2019-06-21,38.52500,38.78800,37.58300,37.70000,37.70000,-3.12%,4741612 +2019-06-24,37.70800,37.99000,36.75000,36.91500,36.91500,-2.08%,4045556 +2019-06-25,37.00800,37.02800,35.83300,35.88000,35.88000,-2.80%,4330824 +2019-06-26,36.06800,36.25000,34.80800,35.38300,35.38300,-1.39%,3986792 +2019-06-27,35.61800,36.77000,35.56500,36.45800,36.45800,3.04%,3321072 +2019-06-28,36.67500,37.57800,36.45800,37.46000,37.46000,2.75%,5201812 +2019-07-01,37.87300,38.26800,37.73500,37.85800,37.85800,1.06%,3826764 +2019-07-02,37.95500,37.95500,36.08500,36.41800,36.41800,-3.80%,4569192 +2019-07-03,36.49800,36.74500,35.80300,35.84000,35.84000,-1.59%,3551416 +2019-07-05,35.52800,36.83300,35.32800,36.74800,36.74800,2.53%,2286936 +2019-07-08,36.62000,37.12500,36.03300,36.40500,36.40500,-0.93%,3269700 +2019-07-09,36.22800,36.97300,35.99300,36.94500,36.94500,1.48%,2200980 +2019-07-10,37.02300,38.23800,37.02000,37.72000,37.72000,2.10%,4376720 +2019-07-11,37.88000,38.21000,37.22500,38.12500,38.12500,1.07%,2484184 +2019-07-12,38.08500,38.13800,36.47300,37.29300,37.29300,-2.18%,3674272 +2019-07-15,37.43000,38.07300,37.01500,37.77800,37.77800,1.30%,3604016 +2019-07-16,37.88300,38.25000,37.20000,37.46300,37.46300,-0.83%,3170092 +2019-07-17,37.40300,37.40300,36.19300,36.89300,36.89300,-1.52%,2847136 +2019-07-18,36.92000,38.99800,36.60500,38.34800,38.34800,3.94%,3644828 +2019-07-19,38.42800,38.76000,37.97500,38.14500,38.14500,-0.53%,2204972 +2019-07-22,38.13300,39.25000,38.13300,38.77800,38.77800,1.66%,3127392 +2019-07-23,38.76300,39.11800,37.88000,37.98800,37.98800,-2.04%,1857412 +2019-07-24,38.13300,38.46800,37.55000,38.24000,38.24000,0.66%,2145100 +2019-07-25,38.00300,38.36500,37.67000,37.87300,37.87300,-0.96%,1609056 +2019-07-26,38.23000,38.78300,37.80500,38.44300,38.44300,1.51%,2022364 +2019-07-29,38.46300,38.74500,37.48000,38.38500,38.38500,-0.15%,1849044 +2019-07-30,38.02500,39.27500,38.02500,39.09800,39.09800,1.86%,2474004 +2019-07-31,39.37300,40.00000,38.62000,39.21800,39.21800,0.31%,6158508 +2019-08-01,39.25300,40.32500,35.12500,37.08000,37.08000,-5.45%,13305728 +2019-08-02,37.27800,37.27800,35.44000,36.05300,36.05300,-2.77%,4939928 +2019-08-05,35.37300,35.85800,34.88300,35.53300,35.53300,-1.44%,4568812 +2019-08-06,35.79500,36.98800,35.79500,36.91300,36.91300,3.88%,4851488 +2019-08-07,36.60300,37.00000,35.88000,36.82800,36.82800,-0.23%,2722556 +2019-08-08,37.17000,38.92800,37.17000,38.55000,38.55000,4.68%,3507964 +2019-08-09,38.26000,39.09000,38.26000,38.86000,38.86000,0.80%,3466680 +2019-08-12,38.47000,38.75000,37.65800,37.98300,37.98300,-2.26%,1806520 +2019-08-13,38.40800,39.55000,37.67300,39.32500,39.32500,3.53%,2665796 +2019-08-14,38.56300,38.74300,37.81000,38.37500,38.37500,-2.42%,2488616 +2019-08-15,38.54300,39.68800,38.37500,39.63300,39.63300,3.28%,4305172 +2019-08-16,39.77300,41.27300,39.63500,40.92000,40.92000,3.25%,5211108 +2019-08-19,41.58300,41.91500,40.56000,40.89800,40.89800,-0.05%,3553296 +2019-08-20,40.86000,42.36500,40.61800,42.07000,42.07000,2.87%,4641000 +2019-08-21,42.50000,43.35000,42.15300,43.29800,43.29800,2.92%,3250056 +2019-08-22,43.33300,43.87300,42.77000,43.59300,43.59300,0.68%,3269360 +2019-08-23,43.68500,44.14800,43.11300,43.38800,43.38800,-0.47%,4807344 +2019-08-26,43.75000,43.87500,43.21300,43.67300,43.67300,0.66%,3116404 +2019-08-27,44.04000,44.58800,43.61300,43.75000,43.75000,0.18%,3505772 +2019-08-28,43.22000,44.61300,43.00000,43.79800,43.79800,0.11%,3067628 +2019-08-29,44.45000,44.45000,42.87800,43.01500,43.01500,-1.79%,5345908 +2019-08-30,43.09800,43.25800,42.27000,42.90300,42.90300,-0.26%,2002932 +2019-09-03,42.50000,43.15000,42.32500,43.06500,43.06500,0.38%,3092724 +2019-09-04,43.17300,43.24000,42.29300,42.40800,42.40800,-1.53%,2878016 +2019-09-05,42.59800,42.85800,41.62800,41.91800,41.91800,-1.16%,2154660 +2019-09-06,41.92000,41.92000,40.06000,40.12300,40.12300,-4.28%,4261996 +2019-09-09,40.01500,40.29000,36.21000,36.34300,36.34300,-9.42%,7987084 +2019-09-10,35.95000,36.74500,34.57000,36.31000,36.31000,-0.09%,6639276 +2019-09-11,36.46800,37.20800,36.26300,36.67500,36.67500,1.01%,3900188 +2019-09-12,36.86300,37.32800,36.53300,36.79000,36.79000,0.31%,3033364 +2019-09-13,36.39500,36.79000,36.02500,36.56500,36.56500,-0.61%,2659872 +2019-09-16,36.37300,37.41800,36.19500,37.17000,37.17000,1.65%,2318612 +2019-09-17,37.74300,38.96000,37.27000,38.42500,38.42500,3.38%,3729984 +2019-09-18,37.86500,39.42000,37.86500,39.23300,39.23300,2.10%,3329824 +2019-09-19,39.37800,39.37800,38.37000,38.74800,38.74800,-1.24%,1855800 +2019-09-20,38.75300,39.46300,38.03500,38.60000,38.60000,-0.38%,3958556 +2019-09-23,38.80000,39.62300,38.55300,38.83300,38.83300,0.60%,2331784 +2019-09-24,38.75800,39.14800,37.82800,38.36500,38.36500,-1.21%,2306724 +2019-09-25,38.44300,38.62500,37.32500,38.44000,38.44000,0.20%,2064396 +2019-09-26,38.61300,38.78300,37.40800,37.47300,37.47300,-2.52%,2129884 +2019-09-27,37.63800,37.99300,36.77500,37.12800,37.12800,-0.92%,2745312 +2019-09-30,37.14000,37.74800,36.65800,37.31000,37.31000,0.49%,2261796 +2019-10-01,37.40300,37.68800,37.00000,37.21300,37.21300,-0.26%,1718824 +2019-10-02,37.04800,37.50000,36.44800,37.22300,37.22300,0.03%,2057824 +2019-10-03,37.34800,39.57300,36.40000,39.35300,39.35300,5.72%,4080472 +2019-10-04,39.30300,40.33000,39.30300,40.09300,40.09300,1.88%,2780624 +2019-10-07,39.86000,40.46300,39.48800,39.86300,39.86300,-0.57%,2629944 +2019-10-08,39.58300,39.82000,37.52000,37.60300,37.60300,-5.67%,3236324 +2019-10-09,38.02000,38.74800,37.38800,38.47500,38.47500,2.32%,2019464 +2019-10-10,38.31000,38.88800,37.82500,38.61500,38.61500,0.36%,1433424 +2019-10-11,39.24000,39.97500,38.77500,38.83800,38.83800,0.58%,1541340 +2019-10-14,38.94000,40.53500,38.77500,40.04500,40.04500,3.11%,2100712 +2019-10-15,39.00000,39.18000,36.59500,38.24300,38.24300,-4.50%,8318748 +2019-10-16,38.94800,39.87000,37.62000,38.46800,38.46800,0.59%,3680084 +2019-10-17,38.63500,39.61500,38.43500,39.16800,39.16800,1.82%,2022936 +2019-10-18,38.87500,39.37300,38.29500,39.23000,39.23000,0.16%,2580716 +2019-10-21,39.24800,39.90300,39.01800,39.15500,39.15500,-0.19%,1760212 +2019-10-22,39.33000,39.58000,37.63000,37.72300,37.72300,-3.66%,1751392 +2019-10-23,38.10500,38.50000,36.52800,36.61500,36.61500,-2.94%,2788484 +2019-10-24,37.05300,37.32300,36.61500,36.74300,36.74300,0.35%,1943432 +2019-10-25,36.73000,37.47800,36.30800,36.84800,36.84800,0.29%,1974036 +2019-10-28,36.88000,38.07300,36.88000,37.90800,37.90800,2.88%,1827892 +2019-10-29,37.95800,38.92000,37.36500,38.71000,38.71000,2.12%,2104016 +2019-10-30,38.96300,39.23800,38.27000,38.93500,38.93500,0.58%,1599096 +2019-10-31,38.84800,39.36000,37.77800,38.56000,38.56000,-0.96%,1989048 +2019-11-01,38.90000,40.01300,38.66000,39.32500,39.32500,1.98%,1818604 +2019-11-04,39.70000,39.83800,38.97500,39.63500,39.63500,0.79%,3380156 +2019-11-05,39.62300,39.96800,37.60300,38.39000,38.39000,-3.14%,5479680 +2019-11-06,38.49800,39.31500,38.06500,38.28000,38.28000,-0.29%,5565512 +2019-11-07,46.30000,50.20000,45.78800,48.67500,48.67500,27.16%,28860040 +2019-11-08,48.52500,49.90500,48.37500,49.52000,49.52000,1.74%,10327064 +2019-11-11,49.00000,51.48300,48.65000,51.42000,51.42000,3.84%,6074668 +2019-11-12,51.01000,52.05000,50.72300,51.53500,51.53500,0.22%,5217360 +2019-11-13,51.05500,51.63300,49.99500,50.72500,50.72500,-1.57%,3790400 +2019-11-14,51.20300,51.63300,49.67800,50.70300,50.70300,-0.04%,3868136 +2019-11-15,50.84800,52.09500,50.50500,52.09300,52.09300,2.74%,4683984 +2019-11-18,52.30300,53.62000,52.20500,53.44500,53.44500,2.60%,5936892 +2019-11-19,53.61300,54.73300,53.12800,54.39500,54.39500,1.78%,5051892 +2019-11-20,54.13000,55.81300,54.12500,55.33300,55.33300,1.72%,6060700 +2019-11-21,55.26000,55.61000,53.76500,54.70300,54.70300,-1.14%,5306176 +2019-11-22,54.36800,55.88000,54.25500,55.46300,55.46300,1.39%,3639228 +2019-11-25,56.00000,56.88000,55.42500,56.69800,56.69800,2.23%,3016876 +2019-11-26,56.63800,56.95800,55.80300,56.01800,56.01800,-1.20%,3544520 +2019-11-27,56.06000,57.21300,55.98300,56.88300,56.88300,1.54%,2225268 +2019-11-29,56.52500,57.42300,56.31800,56.82800,56.82800,-0.10%,1012992 +2019-12-02,54.53800,56.13300,54.27500,55.98000,55.98000,-1.49%,4487204 +2019-12-03,55.33500,57.44000,55.08000,57.16500,57.16500,2.12%,2304136 +2019-12-04,57.20000,57.71300,56.50500,57.29500,57.29500,0.23%,2729636 +2019-12-05,57.70500,58.00000,56.67300,56.70000,56.70000,-1.04%,2370588 +2019-12-06,57.10000,57.56500,55.90300,56.19000,56.19000,-0.90%,2011480 +2019-12-09,56.23800,56.90800,55.22500,55.25000,55.25000,-1.67%,3066228 +2019-12-10,55.12500,55.74300,53.59800,53.88300,53.88300,-2.47%,6109692 +2019-12-11,53.48000,53.95000,52.83300,53.09000,53.09000,-1.47%,4890328 +2019-12-12,52.96800,53.27000,50.39300,50.50000,50.50000,-4.88%,7057848 +2019-12-13,50.50000,51.53300,49.88000,50.95800,50.95800,0.91%,5887344 +2019-12-16,51.53500,53.23300,51.34000,53.10300,53.10300,4.21%,6035520 +2019-12-17,53.31000,54.46300,52.12500,54.33300,54.33300,2.32%,5406132 +2019-12-18,54.20800,55.25800,54.02800,54.66300,54.66300,0.61%,3633820 +2019-12-19,54.77000,55.24800,53.72300,54.08300,54.08300,-1.06%,4351456 +2019-12-20,54.29800,54.57800,52.59300,53.35500,53.35500,-1.35%,3699076 +2019-12-23,53.41800,54.40500,53.11800,54.09800,54.09800,1.39%,1863524 +2019-12-24,54.23300,54.78800,54.02000,54.10000,54.10000,,861028 +2019-12-26,54.16300,54.61300,53.41800,53.83000,53.83000,-0.50%,1167448 +2019-12-27,54.36300,54.83300,53.50500,54.52800,54.52800,1.30%,1403500 +2019-12-30,54.30300,54.69000,53.41300,54.04800,54.04800,-0.88%,1878060 +2019-12-31,54.12000,55.17300,54.03300,54.68500,54.68500,1.18%,2055456 +2020-01-02,54.64000,55.65800,53.42300,54.84500,54.84500,0.29%,3410316 +2020-01-03,54.19800,54.88300,53.80300,54.67500,54.67500,-0.31%,2171312 +2020-01-06,54.48000,56.79500,54.18800,56.49800,56.49800,3.33%,2699572 +2020-01-07,56.25300,58.60800,56.25300,57.86300,57.86300,2.42%,5361696 +2020-01-08,57.69500,58.94000,57.20300,58.30800,58.30800,0.77%,2939596 +2020-01-09,58.75300,60.19500,57.78000,59.81800,59.81800,2.59%,3836920 +2020-01-10,60.36000,60.53500,58.97800,59.32500,59.32500,-0.82%,2511396 +2020-01-13,58.75000,59.02000,56.00300,58.96000,58.96000,-0.62%,6287772 +2020-01-14,59.03800,60.49000,58.43500,58.76500,58.76500,-0.33%,3297412 +2020-01-15,58.86000,58.93800,57.32500,58.58500,58.58500,-0.31%,3788672 +2020-01-16,58.68000,59.40800,57.55500,58.60300,58.60300,0.03%,2803872 +2020-01-17,59.04800,59.20300,57.56500,57.69800,57.69800,-1.54%,2123188 +2020-01-21,57.67500,58.99300,57.45000,57.90500,57.90500,0.36%,4197944 +2020-01-22,58.43300,59.83000,58.43300,58.91300,58.91300,1.74%,2098408 +2020-01-23,59.00800,59.44800,57.92300,58.90000,58.90000,-0.02%,2331580 +2020-01-24,59.44300,59.67500,58.27300,58.48500,58.48500,-0.70%,2135768 +2020-01-27,57.25300,59.10800,56.68300,58.86300,58.86300,0.65%,2235256 +2020-01-28,58.96300,59.44300,58.46000,58.73500,58.73500,-0.22%,2875948 +2020-01-29,59.06800,60.05500,58.14500,59.63500,59.63500,1.53%,2550840 +2020-01-30,59.46300,59.94300,58.00000,59.73300,59.73300,0.16%,1839228 +2020-01-31,59.70500,61.83500,59.50300,60.18800,60.18800,0.76%,4000584 +2020-02-03,60.26000,60.96000,59.11300,59.27300,59.27300,-1.52%,2550756 +2020-02-04,59.72800,61.31500,59.41800,60.92500,60.92500,2.79%,2741896 +2020-02-05,61.08500,61.08500,59.25000,59.63500,59.63500,-2.12%,2302716 +2020-02-06,60.43000,60.60500,59.28500,59.75000,59.75000,0.19%,1912212 +2020-02-07,59.83300,60.24800,58.75300,60.05500,60.05500,0.51%,2103292 +2020-02-10,60.14800,61.85800,60.01800,61.73000,61.73000,2.79%,2284744 +2020-02-11,61.77300,62.01000,60.63500,61.98000,61.98000,0.40%,2068520 +2020-02-12,62.00300,62.67000,60.86000,61.50000,61.50000,-0.77%,3147476 +2020-02-13,61.00500,63.67500,60.56800,63.05300,63.05300,2.53%,4499776 +2020-02-14,70.95000,73.75000,68.97500,70.97800,70.97800,12.57%,13438520 +2020-02-18,71.10000,74.50000,70.34500,74.00000,74.00000,4.26%,6973732 +2020-02-19,74.56500,75.41800,72.12300,72.92000,72.92000,-1.46%,5973408 +2020-02-20,73.08300,76.67800,71.80800,75.62800,75.62800,3.71%,8677044 +2020-02-21,76.46000,76.49300,71.56500,72.81300,72.81300,-3.72%,5545140 +2020-02-24,69.54800,73.75800,68.75000,73.51300,73.51300,0.96%,5070016 +2020-02-25,74.36000,75.45800,69.67800,70.99000,70.99000,-3.43%,4467696 +2020-02-26,71.17800,74.46000,68.77500,69.56300,69.56300,-2.01%,5276512 +2020-02-27,68.38500,73.49300,67.50300,70.37000,70.37000,1.16%,4965440 +2020-02-28,69.18300,69.68500,66.66800,69.00000,69.00000,-1.95%,6956660 +2020-03-02,69.52500,71.62500,69.27500,71.43300,71.43300,3.53%,6134072 +2020-03-03,71.58500,72.22000,67.05000,68.22000,68.22000,-4.50%,4651192 +2020-03-04,69.45500,71.05000,68.25000,70.96800,70.96800,4.03%,3989636 +2020-03-05,70.48500,72.96300,69.80500,71.74300,71.74300,1.09%,3045188 +2020-03-06,71.41000,71.96800,69.09000,71.64000,71.64000,-0.14%,3361984 +2020-03-09,65.44500,69.74500,65.00000,66.63000,66.63000,-6.99%,5024716 +2020-03-10,67.91300,70.45000,65.88500,69.79500,69.79500,4.75%,6060096 +2020-03-11,67.82800,68.25000,61.25500,63.10500,63.10500,-9.59%,8123360 +2020-03-12,54.62800,63.75000,53.75000,61.91000,61.91000,-1.89%,6877756 +2020-03-13,64.08000,64.75000,55.00000,61.00500,61.00500,-1.46%,6397148 +2020-03-16,53.75000,54.72500,50.50000,50.57500,50.57500,-17.10%,7910548 +2020-03-17,51.31300,51.80300,45.51800,49.68500,49.68500,-1.76%,10212776 +2020-03-18,47.38300,56.25000,46.75000,47.79000,47.79000,-3.81%,6794032 +2020-03-19,47.80500,54.91300,47.79000,51.56000,51.56000,7.89%,5675140 +2020-03-20,52.07800,55.83300,50.83000,52.37500,52.37500,1.58%,5764004 +2020-03-23,52.38800,55.37300,49.14300,52.57500,52.57500,0.38%,5452036 +2020-03-24,54.19300,59.80300,54.00000,59.05300,59.05300,12.32%,5225844 +2020-03-25,59.91800,63.50000,59.25300,59.83300,59.83300,1.32%,4184776 +2020-03-26,60.98800,63.37500,59.80300,62.55300,62.55300,4.55%,6229392 +2020-03-27,61.50800,67.50000,60.15300,65.74000,65.74000,5.09%,6058964 +2020-03-30,66.32800,70.24300,63.76800,69.50000,69.50000,5.72%,5031648 +2020-03-31,68.15800,69.27000,65.75800,67.31800,67.31800,-3.14%,8011800 +2020-04-01,63.87800,65.98500,63.04500,63.70300,63.70300,-5.37%,4367888 +2020-04-02,62.50000,67.74300,62.50000,66.59500,66.59500,4.54%,4554084 +2020-04-03,65.90500,68.12000,64.26800,65.18800,65.18800,-2.11%,4325260 +2020-04-06,68.09300,68.09300,65.25000,67.32800,67.32800,3.28%,10063712 +2020-04-07,68.24300,70.00000,62.50300,62.67800,62.67800,-6.91%,5384844 +2020-04-08,63.84500,65.09800,62.56500,64.50300,64.50300,2.91%,4570892 +2020-04-09,64.98800,69.15500,64.65000,68.81800,68.81800,6.69%,4666740 +2020-04-13,69.97000,71.44800,67.52800,68.31500,68.31500,-0.73%,4760340 +2020-04-14,69.19800,71.31300,68.51300,70.16800,70.16800,2.71%,5362984 +2020-04-15,69.72500,75.00000,69.40800,72.92300,72.92300,3.93%,5067276 +2020-04-16,73.75000,77.27300,73.75000,76.56800,76.56800,5.00%,6234480 +2020-04-17,77.71800,82.39800,75.83300,80.85000,80.85000,5.59%,15599620 +2020-04-20,80.71800,82.13300,79.00000,80.81800,80.81800,-0.04%,5177032 +2020-04-21,80.10300,80.73000,76.75000,77.09800,77.09800,-4.60%,5571736 +2020-04-22,77.87300,80.88800,77.83500,80.15800,80.15800,3.97%,2858748 +2020-04-23,79.64300,82.22500,79.28500,80.51000,80.51000,0.44%,3442376 +2020-04-24,81.85800,83.56800,81.12300,83.11000,83.11000,3.23%,4242384 +2020-04-27,85.88500,86.13800,82.50000,83.76300,83.76300,0.79%,6521040 +2020-04-28,83.75300,84.50000,78.03800,78.38300,78.38300,-6.42%,7284928 +2020-04-29,85.00000,86.55300,82.09000,86.36800,86.36800,10.19%,8519760 +2020-04-30,85.75000,87.74300,83.75000,83.80000,83.80000,-2.97%,5655268 +2020-05-01,82.75000,85.81800,82.10000,85.38000,85.38000,1.89%,4036104 +2020-05-04,85.76500,88.21000,84.85800,88.12800,88.12800,3.22%,4112712 +2020-05-05,89.98800,93.60300,87.77300,91.07000,91.07000,3.34%,5600520 +2020-05-06,92.81000,95.34500,91.38000,91.63000,91.63000,0.61%,5258112 +2020-05-07,97.95800,102.12300,97.25300,101.09000,101.09000,10.32%,15353184 +2020-05-08,101.77500,103.65800,99.55500,101.37500,101.37500,0.28%,14541940 +2020-05-11,101.01300,107.00000,100.90000,105.34000,105.34000,3.91%,94684052 +2020-05-12,105.07500,105.44300,102.52500,102.70000,102.70000,-2.51%,12266388 +2020-05-13,103.23300,103.63300,100.50000,101.80000,101.80000,-0.88%,8064484 +2020-05-14,100.38800,102.17800,99.18000,100.76300,100.76300,-1.02%,6081792 +2020-05-15,99.76300,104.74500,99.21300,104.43300,104.43300,3.64%,4948856 +2020-05-18,106.25500,107.14800,103.31000,103.61000,103.61000,-0.79%,4483908 +2020-05-19,102.98000,104.52300,99.92300,101.14300,101.14300,-2.38%,5815592 +2020-05-20,102.44800,102.74800,98.78300,99.99000,99.99000,-1.14%,4648264 +2020-05-21,99.82800,100.80300,97.71300,99.84300,99.84300,-0.15%,3292688 +2020-05-22,99.18500,101.38500,96.78000,101.31300,101.31300,1.47%,2915880 +2020-05-26,102.12300,102.93800,95.02000,95.44800,95.44800,-5.79%,6440124 +2020-05-27,95.05000,95.05000,84.06500,89.90800,89.90800,-5.80%,11752144 +2020-05-28,90.15500,94.67300,89.91000,90.45800,90.45800,0.61%,6292304 +2020-05-29,91.87000,94.77300,91.00000,94.57800,94.57800,4.55%,5297712 +2020-06-01,95.62500,95.97000,93.03000,94.67500,94.67500,0.10%,3110280 +2020-06-02,94.00300,95.18800,92.10300,93.93800,93.93800,-0.78%,3030932 +2020-06-03,93.50000,94.18500,90.00800,91.46500,91.46500,-2.63%,4510156 +2020-06-04,90.91500,91.20800,85.08500,86.21300,86.21300,-5.74%,8408020 +2020-06-05,85.01300,91.85500,84.00500,91.12300,91.12300,5.70%,8621248 +2020-06-08,90.56300,92.56000,88.06800,92.15500,92.15500,1.13%,5318356 +2020-06-09,93.25000,97.33300,93.25000,95.12500,95.12500,3.22%,6551360 +2020-06-10,96.30500,96.92800,92.96500,96.29300,96.29300,1.23%,4283684 +2020-06-11,94.50000,95.39300,90.23000,90.67800,90.67800,-5.83%,5179288 +2020-06-12,92.15000,96.47300,90.74300,92.55800,92.55800,2.07%,5254092 +2020-06-15,90.75000,99.88500,89.67000,99.68800,99.68800,7.70%,6767928 +2020-06-16,100.50000,100.84300,96.57000,98.25000,98.25000,-1.44%,4917332 +2020-06-17,99.63000,101.83500,98.91800,100.79500,100.79500,2.59%,4578308 +2020-06-18,101.27800,101.85300,99.78000,100.47800,100.47800,-0.31%,2978640 +2020-06-19,101.28800,103.06300,100.78000,102.34000,102.34000,1.85%,6790788 +2020-06-22,103.75800,103.87300,101.19500,101.58300,101.58300,-0.74%,3402820 +2020-06-23,101.84300,103.64300,101.25000,101.72500,101.72500,0.14%,2950904 +2020-06-24,101.44000,102.93000,96.75500,98.57500,98.57500,-3.10%,4059072 +2020-06-25,98.80300,99.67300,95.01800,99.52300,99.52300,0.96%,4168168 +2020-06-26,99.98500,101.14000,93.81000,95.76500,95.76500,-3.78%,11697128 +2020-06-29,96.92300,99.63800,94.22000,99.55000,99.55000,3.95%,3956368 +2020-06-30,99.45000,102.18500,97.95800,101.35000,101.35000,1.81%,4586680 +2020-07-01,102.24000,102.24000,98.82500,100.05300,100.05300,-1.28%,3971536 +2020-07-02,100.55500,103.87000,99.51500,101.83800,101.83800,1.78%,4328840 +2020-07-06,103.05000,108.22500,102.20300,105.79500,105.79500,3.89%,4970820 +2020-07-07,106.85000,109.87300,106.04500,106.46500,106.46500,0.63%,4130836 +2020-07-08,107.31500,108.85000,106.52300,108.77800,108.77800,2.17%,3596632 +2020-07-09,108.95000,111.38000,107.12500,110.12500,110.12500,1.24%,4274900 +2020-07-10,109.83300,110.68300,108.25000,109.91000,109.91000,-0.20%,4538064 +2020-07-13,110.35800,111.62500,100.61300,101.05800,101.05800,-8.05%,6191748 +2020-07-14,99.14000,102.83000,95.28000,102.58500,102.58500,1.51%,6109328 +2020-07-15,103.75000,104.99800,101.80800,104.48500,104.48500,1.85%,3248180 +2020-07-16,103.28300,104.05500,100.17800,103.30500,103.30500,-1.13%,2219984 +2020-07-17,104.16500,107.43800,103.31300,106.10800,106.10800,2.71%,3280804 +2020-07-20,107.69000,109.25000,106.84800,108.09300,108.09300,1.87%,2887016 +2020-07-21,108.09300,108.75000,105.09500,107.25500,107.25500,-0.78%,2435272 +2020-07-22,107.70500,108.68500,104.42000,106.53800,106.53800,-0.67%,1804728 +2020-07-23,106.81500,109.41800,104.01000,105.00300,105.00300,-1.44%,2974696 +2020-07-24,105.11500,106.21900,100.66300,105.43800,105.43800,0.41%,2516796 +2020-07-27,107.04000,107.04000,102.89500,105.85800,105.85800,0.40%,3272228 +2020-07-28,105.79300,107.88400,104.15000,104.44800,104.44800,-1.33%,4552436 +2020-07-29,107.45800,111.18000,102.92000,106.77000,106.77000,2.22%,7468292 +2020-07-30,105.83800,108.05800,104.06000,107.84000,107.84000,1.00%,3395584 +2020-07-31,108.69500,110.53200,106.25300,108.88500,108.88500,0.97%,3460508 +2020-08-03,110.15500,112.36200,108.09800,110.91800,110.91800,1.87%,3381868 +2020-08-04,110.52400,110.70500,108.65900,110.47300,110.47300,-0.40%,2577476 +2020-08-05,110.43800,113.75000,109.15100,112.94800,112.94800,2.24%,2858564 +2020-08-06,113.10300,113.22300,107.39000,109.75000,109.75000,-2.83%,3342708 +2020-08-07,110.22000,114.05800,108.75500,110.17500,110.17500,0.39%,3715268 +2020-08-10,109.82800,109.95800,101.55300,105.30500,105.30500,-4.42%,4454632 +2020-08-11,103.75300,104.80300,100.78800,102.78800,102.78800,-2.39%,3274052 +2020-08-12,103.05000,107.60500,103.05000,106.97300,106.97300,4.07%,2465504 +2020-08-13,108.20000,109.99700,107.68500,108.82000,108.82000,1.73%,2423292 +2020-08-14,109.12500,110.11300,105.77600,106.29000,106.29000,-2.32%,1898212 +2020-08-17,107.24300,110.46000,106.85600,110.23000,110.23000,3.71%,2131588 +2020-08-18,111.29000,111.57800,108.52100,109.30500,109.30500,-0.84%,2031884 +2020-08-19,109.68000,110.32000,107.26000,108.22000,108.22000,-0.99%,1865228 +2020-08-20,107.97800,110.26500,107.87500,107.97000,107.97000,-0.23%,1940728 +2020-08-21,108.22000,108.70100,106.00000,106.72500,106.72500,-1.15%,2338612 +2020-08-24,106.93400,107.24800,103.62500,105.69800,105.69800,-0.96%,2129832 +2020-08-25,102.85300,107.67500,102.77300,107.51800,107.51800,1.72%,2025660 +2020-08-26,106.41000,108.38000,105.75800,106.42300,106.42300,-1.02%,2261688 +2020-08-27,106.31800,107.80500,103.25500,106.93800,106.93800,0.48%,2635260 +2020-08-28,107.08000,107.75500,104.45000,104.73800,104.73800,-2.06%,2009108 +2020-08-31,104.51000,106.95800,103.15000,106.35300,106.35300,1.54%,2669780 +2020-09-01,105.75500,107.82300,104.97600,105.54800,105.54800,-0.76%,2497976 +2020-09-02,105.97800,112.49500,103.25500,111.92800,111.92800,6.04%,6223232 +2020-09-03,109.00000,111.61500,102.25000,103.23800,103.23800,-7.76%,6118880 +2020-09-04,103.16000,103.70500,94.33800,99.56000,99.56000,-3.56%,5035320 +2020-09-08,97.72300,99.04500,95.79500,97.29800,97.29800,-2.27%,2913204 +2020-09-09,99.61300,100.96500,97.56000,100.42000,100.42000,3.21%,3026220 +2020-09-10,101.33300,101.41800,97.13800,97.50500,97.50500,-2.90%,3157400 +2020-09-11,99.01300,99.85100,94.45300,95.86500,95.86500,-1.68%,2412212 +2020-09-14,96.55300,99.93300,96.52500,98.40300,98.40300,2.65%,2465116 +2020-09-15,99.64500,100.12100,97.99600,99.49300,99.49300,1.11%,1778628 +2020-09-16,99.95800,100.99300,97.88000,98.48000,98.48000,-1.02%,2566532 +2020-09-17,95.65500,97.40000,93.90500,96.55300,96.55300,-1.96%,4666028 +2020-09-18,97.70500,100.26500,95.25300,97.32800,97.32800,0.80%,6378520 +2020-09-21,96.25000,98.30300,95.41400,97.92300,97.92300,0.61%,2671392 +2020-09-22,98.04500,99.65800,95.43000,99.53300,99.53300,1.64%,2636316 +2020-09-23,98.77800,99.62800,95.65500,96.51800,96.51800,-3.03%,2174268 +2020-09-24,95.25000,96.94700,94.20300,95.50800,95.50800,-1.05%,1695836 +2020-09-25,94.94600,100.63300,94.19300,100.59000,100.59000,5.32%,2830680 +2020-09-28,99.75000,100.37500,96.75300,100.04800,100.04800,-0.54%,4324604 +2020-09-29,99.94800,102.38900,99.48800,100.54500,100.54500,0.50%,2238364 +2020-09-30,100.60300,103.90800,99.37800,103.05800,103.05800,2.50%,2511820 +2020-10-01,104.27000,105.00000,102.45800,103.46000,103.46000,0.39%,1986872 +2020-10-02,99.24800,100.40000,94.77800,96.13000,96.13000,-7.08%,5284708 +2020-10-05,97.00000,97.43900,94.68400,95.62800,95.62800,-0.52%,3311728 +2020-10-06,94.91800,97.33800,93.35300,93.72300,93.72300,-1.99%,3647416 +2020-10-07,94.18800,98.60800,94.18800,98.45500,98.45500,5.05%,4076924 +2020-10-08,99.16500,99.95000,96.79300,96.87500,96.87500,-1.60%,2159684 +2020-10-09,98.38300,99.24500,96.30000,96.50000,96.50000,-0.39%,2635008 +2020-10-12,98.13000,100.45800,97.00500,98.54500,98.54500,2.12%,3730888 +2020-10-13,99.62500,100.72500,98.62500,100.23500,100.23500,1.71%,2457000 +2020-10-14,100.08500,100.81800,97.58500,98.50300,98.50300,-1.73%,2228260 +2020-10-15,97.76800,100.11500,97.13300,99.89500,99.89500,1.41%,4233460 +2020-10-16,100.80000,104.49800,99.73500,101.25000,101.25000,1.36%,3354160 +2020-10-19,100.90300,102.50000,98.75500,99.37500,99.37500,-1.85%,3773768 +2020-10-20,99.36000,101.05000,97.40800,98.10800,98.10800,-1.27%,3259016 +2020-10-21,98.47300,99.19900,96.27300,96.96000,96.96000,-1.17%,3056032 +2020-10-22,96.62500,99.56300,96.46500,98.94900,98.94900,2.05%,1857980 +2020-10-23,99.50000,102.80300,99.24100,102.75000,102.75000,3.84%,2192968 +2020-10-26,101.41500,104.74800,100.87500,104.50000,104.50000,1.70%,3588976 +2020-10-27,98.80800,99.50000,95.02800,95.15800,95.15800,-8.94%,11525748 +2020-10-28,91.58500,92.00000,82.65500,87.28000,87.28000,-8.28%,22844272 +2020-10-29,88.19000,88.59800,83.09300,83.82300,83.82300,-3.96%,9402028 +2020-10-30,84.18500,84.50000,79.37500,79.89500,79.89500,-4.69%,8897044 +2020-11-02,82.13500,82.13500,76.40800,78.00000,78.00000,-2.37%,7264896 +2020-11-03,78.75300,83.37500,78.75300,82.94300,82.94300,6.34%,4890956 +2020-11-04,86.50300,87.59000,83.82500,86.12500,86.12500,3.84%,5573552 +2020-11-05,88.45500,91.56100,87.45300,88.77800,88.77800,3.08%,5623036 +2020-11-06,89.09500,91.26500,87.27600,90.33000,90.33000,1.75%,3709256 +2020-11-09,90.33300,91.51000,85.77500,85.96000,85.96000,-4.84%,4772216 +2020-11-10,84.05300,85.31500,81.71500,84.88300,84.88300,-1.25%,4222836 +2020-11-11,85.71300,88.12000,85.12500,86.87500,86.87500,2.35%,3633488 +2020-11-12,87.11800,89.82000,83.50500,84.17500,84.17500,-3.11%,5052280 +2020-11-13,85.70500,86.64800,83.66800,84.10000,84.10000,-0.09%,2561612 +2020-11-16,84.10000,86.11500,83.23800,85.00800,85.00800,1.08%,3214024 +2020-11-17,84.21300,84.66300,83.31000,83.58800,83.58800,-1.67%,3374404 +2020-11-18,83.81100,83.95600,81.89300,82.30300,82.30300,-1.54%,3338372 +2020-11-19,81.72500,83.60000,81.06800,82.66000,82.66000,0.43%,3407256 +2020-11-20,82.78800,83.07000,78.88500,78.96800,78.96800,-4.47%,6636200 +2020-11-23,79.74800,81.25000,78.65700,80.27300,80.27300,1.65%,5198704 +2020-11-24,80.74900,80.74900,78.13000,78.33000,78.33000,-2.42%,3901332 +2020-11-25,78.77000,80.03500,77.75300,78.13800,78.13800,-0.25%,3271348 +2020-11-27,79.40800,79.91500,78.00300,79.55300,79.55300,1.81%,2344492 +2020-11-30,79.39300,80.48300,78.34500,79.92000,79.92000,0.46%,8849296 +2020-12-01,80.33800,82.27800,79.79300,81.93000,81.93000,2.52%,3962044 +2020-12-02,81.67000,83.46500,80.65500,83.30000,83.30000,1.67%,4467572 +2020-12-03,83.35000,87.26800,82.81500,86.15800,86.15800,3.43%,6918660 +2020-12-04,85.88000,87.49000,84.54000,87.00800,87.00800,0.99%,4669376 +2020-12-07,87.68500,88.45700,83.98400,84.35000,84.35000,-3.05%,3526632 +2020-12-08,84.61300,87.07000,83.33300,87.04000,87.04000,3.19%,3515768 +2020-12-09,86.95300,87.37500,82.40000,83.34800,83.34800,-4.24%,6437836 +2020-12-10,83.00000,87.35700,82.52300,86.79800,86.79800,4.14%,5680948 +2020-12-11,85.61300,87.87500,85.43400,86.92800,86.92800,0.15%,4313176 +2020-12-14,87.28800,89.73500,87.00900,88.39800,88.39800,1.69%,6190368 +2020-12-15,89.16300,89.34500,86.25000,88.55300,88.55300,0.18%,5116060 +2020-12-16,88.05000,89.20500,87.22000,88.08800,88.08800,-0.53%,3284432 +2020-12-17,88.84300,89.88800,88.13500,89.47800,89.47800,1.58%,2645936 +2020-12-18,90.36400,91.37500,88.37000,89.64300,89.64300,0.18%,4991924 +2020-12-21,88.16800,88.73300,86.66000,87.21300,87.21300,-2.71%,3480540 +2020-12-22,87.23800,88.56300,86.35800,88.55800,88.55800,1.54%,2807872 +2020-12-23,89.29300,91.24800,88.99500,88.99800,88.99800,0.50%,2450328 +2020-12-24,89.13500,89.57000,87.93000,88.75500,88.75500,-0.27%,1129804 +2020-12-28,88.84800,91.34500,88.09300,90.57800,90.57800,2.05%,4002780 +2020-12-29,91.91600,92.17300,88.13800,89.22500,89.22500,-1.49%,1973648 +2020-12-30,89.94000,90.78800,88.51000,90.69300,90.69300,1.65%,2493752 +2020-12-31,91.23800,92.66000,90.38700,92.43000,92.43000,1.92%,3233492 +2021-01-04,91.51800,92.36800,87.96000,89.43500,89.43500,-3.24%,4080004 +2021-01-05,89.51000,92.64800,88.80500,92.18800,92.18800,3.08%,2850776 +2021-01-06,92.74300,96.12800,91.67300,93.98000,93.98000,1.94%,7632840 +2021-01-07,94.17500,97.40000,94.17500,96.79000,96.79000,2.99%,4798928 +2021-01-08,97.31800,99.24500,95.31800,97.02300,97.02300,0.24%,5110672 +2021-01-11,93.49800,93.87500,90.79300,92.66000,92.66000,-4.50%,5777408 +2021-01-12,92.84300,92.87800,89.06500,90.04300,90.04300,-2.82%,4529448 +2021-01-13,89.98000,91.11000,86.97000,90.63800,90.63800,0.66%,3947300 +2021-01-14,90.54500,91.06800,87.51000,88.02000,88.02000,-2.89%,3562476 +2021-01-15,88.05800,89.18800,86.89800,88.55000,88.55000,0.60%,3011808 +2021-01-19,89.62300,90.01300,87.00600,89.41000,89.41000,0.97%,3178192 +2021-01-20,89.85800,91.82300,89.49000,91.03000,91.03000,1.81%,4673720 +2021-01-21,91.67500,92.69800,90.42500,91.87500,91.87500,0.93%,2757388 +2021-01-22,91.90800,93.49800,91.32000,92.53000,92.53000,0.71%,1697092 +2021-01-25,93.38800,94.50000,91.11500,94.09800,94.09800,1.69%,2271548 +2021-01-26,94.42300,94.46000,90.06500,90.35500,90.35500,-3.98%,3574160 +2021-01-27,89.92500,90.30300,87.25000,87.41000,87.41000,-3.26%,4143284 +2021-01-28,88.32300,92.24300,87.62500,91.72300,91.72300,4.93%,3906112 +2021-01-29,90.64300,94.76500,89.95000,93.71300,93.71300,2.17%,4383140 +2021-02-01,94.08800,96.64800,93.25000,95.65500,95.65500,2.07%,2893816 +2021-02-02,96.80800,100.41300,96.30000,98.65800,98.65800,3.14%,3453896 +2021-02-03,98.11800,98.75000,95.76500,97.92300,97.92300,-0.74%,2952132 +2021-02-04,98.87000,102.02500,98.21000,100.81300,100.81300,2.95%,3154288 +2021-02-05,102.00500,103.06000,101.00000,102.75800,102.75800,1.93%,2238420 +2021-02-08,103.69500,103.75000,100.65400,100.82500,100.82500,-1.88%,3482000 +2021-02-09,101.43800,102.00000,99.45300,100.25800,100.25800,-0.56%,3063716 +2021-02-10,101.60800,101.60800,99.04500,99.86000,99.86000,-0.40%,2781240 +2021-02-11,101.15500,102.76500,99.78800,102.55000,102.55000,2.69%,2747296 +2021-02-12,96.99500,103.58500,95.26300,103.14000,103.14000,0.58%,7701036 +2021-02-16,102.75000,103.15000,100.07800,101.09500,101.09500,-1.98%,3509120 +2021-02-17,101.57000,104.32300,100.04800,103.53000,103.53000,2.41%,2605628 +2021-02-18,103.10500,103.35500,100.66000,102.71000,102.71000,-0.79%,2414152 +2021-02-19,102.96500,105.85000,101.63500,104.73500,104.73500,1.97%,3828688 +2021-02-22,104.18800,105.56500,102.20000,103.01500,103.01500,-1.64%,2562280 +2021-02-23,101.74500,102.93300,99.12300,101.69500,101.69500,-1.28%,3146400 +2021-02-24,100.79500,101.83100,99.93300,101.41000,101.41000,-0.28%,2356300 +2021-02-25,101.41000,101.45400,97.66800,98.86800,98.86800,-2.51%,2486840 +2021-02-26,99.19800,100.62300,96.53000,99.44500,99.44500,0.58%,2666804 +2021-03-01,100.10000,100.49800,98.24600,99.16800,99.16800,-0.28%,2867844 +2021-03-02,99.00000,99.61500,96.79000,97.97800,97.97800,-1.20%,2661860 +2021-03-03,96.69800,96.69800,91.15000,92.17500,92.17500,-5.92%,5245296 +2021-03-04,91.97000,92.94500,88.03500,89.06800,89.06800,-3.37%,4117652 +2021-03-05,90.37800,91.86300,86.80800,91.02300,91.02300,2.19%,3169508 +2021-03-08,90.40800,91.74000,87.19300,88.01500,88.01500,-3.30%,3461344 +2021-03-09,89.23500,91.34800,89.23500,90.73500,90.73500,3.09%,3337968 +2021-03-10,92.44000,92.97000,89.09500,89.09800,89.09800,-1.80%,4384732 +2021-03-11,88.96500,91.77600,88.74300,91.69500,91.69500,2.91%,2452832 +2021-03-12,89.80800,90.14100,88.14800,89.43300,89.43300,-2.47%,3695900 +2021-03-15,88.44000,90.74500,87.76000,90.48300,90.48300,1.17%,3287272 +2021-03-16,91.74300,91.88500,88.25000,88.66300,88.66300,-2.01%,3118388 +2021-03-17,88.39000,88.39000,85.29000,87.92500,87.92500,-0.83%,4123084 +2021-03-18,87.00000,87.29000,84.28500,84.78800,84.78800,-3.57%,4789176 +2021-03-19,84.92300,86.93000,84.47000,86.15800,86.15800,1.62%,3724072 +2021-03-22,85.88000,90.53000,85.70700,89.95500,89.95500,4.41%,4216848 +2021-03-23,88.22000,91.67500,88.22000,91.04300,91.04300,1.21%,3465324 +2021-03-24,90.66800,90.66800,88.61300,88.93300,88.93300,-2.32%,3529848 +2021-03-25,88.94800,89.35300,85.08400,87.04800,87.04800,-2.12%,3526984 +2021-03-26,86.73300,88.36300,85.11100,88.18300,88.18300,1.30%,2802128 +2021-03-29,88.22000,88.71300,86.32500,87.34300,87.34300,-0.95%,2506348 +2021-03-30,86.64500,87.60400,85.31800,86.80000,86.80000,-0.62%,2626400 +2021-03-31,87.50000,90.87500,87.00000,89.84800,89.84800,3.51%,2905048 +2021-04-01,90.60300,92.66100,90.25300,91.37500,91.37500,1.70%,2214656 +2021-04-05,91.87500,92.29300,90.38500,92.04000,92.04000,0.73%,1834788 +2021-04-06,90.87300,94.67500,90.87300,93.25000,93.25000,1.31%,3251720 +2021-04-07,93.39300,93.42100,91.64800,92.35000,92.35000,-0.97%,1802520 +2021-04-08,94.33000,95.56800,93.04500,94.59500,94.59500,2.43%,1727972 +2021-04-09,94.60000,95.79300,93.27500,95.72300,95.72300,1.19%,1725400 +2021-04-12,95.06800,97.16000,94.21900,96.78800,96.78800,1.11%,2360780 +2021-04-13,96.07500,97.54800,95.68500,97.02500,97.02500,0.24%,1898908 +2021-04-14,97.26000,98.37000,96.49500,97.77500,97.77500,0.77%,2041188 +2021-04-15,98.57800,100.26500,98.23300,99.87300,99.87300,2.15%,2102140 +2021-04-16,100.14300,100.41300,98.41000,100.01000,100.01000,0.14%,2200200 +2021-04-19,99.15000,99.75300,97.91100,98.26000,98.26000,-1.75%,1558968 +2021-04-20,97.45300,98.89500,95.81600,97.22800,97.22800,-1.05%,2902792 +2021-04-21,97.83300,100.90000,97.18800,100.40500,100.40500,3.27%,2273952 +2021-04-22,100.78500,103.40500,100.78500,102.59500,102.59500,2.18%,3198624 +2021-04-23,102.13800,104.14800,102.00000,103.75000,103.75000,1.13%,1636816 +2021-04-26,103.95800,104.75000,102.60400,104.69300,104.69300,0.91%,2087244 +2021-04-27,104.21000,105.75000,104.21000,105.42500,105.42500,0.70%,3025640 +2021-04-28,104.56800,106.65500,104.29300,106.44300,106.44300,0.97%,2047116 +2021-04-29,107.00000,107.23500,104.66300,105.42500,105.42500,-0.96%,2930340 +2021-04-30,100.00000,100.79000,96.20500,96.52500,96.52500,-8.44%,10977756 +2021-05-03,96.52500,96.63600,93.87500,95.14300,95.14300,-1.43%,3723420 +2021-05-04,94.65800,94.74300,91.55600,92.85500,92.85500,-2.40%,3737896 +2021-05-05,92.99800,93.53400,90.18800,91.48500,91.48500,-1.48%,3365260 +2021-05-06,90.18800,90.72000,87.66100,89.33500,89.33500,-2.35%,3480916 +2021-05-07,90.64300,92.59500,89.62500,89.68500,89.68500,0.39%,2849536 +2021-05-10,89.81800,89.81800,85.60500,85.67300,85.67300,-4.47%,3306212 +2021-05-11,84.38000,88.74500,84.04500,87.00000,87.00000,1.55%,6265352 +2021-05-12,86.00000,86.00000,82.39000,83.37000,83.37000,-4.17%,4522472 +2021-05-13,84.08500,84.50000,79.61300,80.99000,80.99000,-2.85%,5070964 +2021-05-14,81.67500,84.09500,81.14800,83.31300,83.31300,2.87%,3219196 +2021-05-17,82.80000,83.42000,80.48300,81.35000,81.35000,-2.36%,3251972 +2021-05-18,82.49700,84.37000,82.21800,82.52800,82.52800,1.45%,3340144 +2021-05-19,80.86800,83.22500,80.75000,83.07300,83.07300,0.66%,2201124 +2021-05-20,84.02000,86.44000,83.42500,86.07500,86.07500,3.61%,2067832 +2021-05-21,86.14800,87.87500,85.39000,85.52300,85.52300,-0.64%,2522124 +2021-05-24,86.68500,90.75300,85.93500,88.84800,88.84800,3.89%,5541904 +2021-05-25,88.69800,89.80500,88.20800,88.31300,88.31300,-0.60%,2459016 +2021-05-26,87.39800,89.49500,87.23000,88.67300,88.67300,0.41%,3724704 +2021-05-27,88.40500,90.75000,87.02000,90.47800,90.47800,2.04%,3370544 +2021-05-28,93.75000,94.61000,92.00600,92.34800,92.34800,2.07%,3473276 +2021-06-01,92.80000,93.58100,90.39500,91.41800,91.41800,-1.01%,2646264 +2021-06-02,91.32800,93.10300,90.74800,92.74800,92.74800,1.45%,2687184 +2021-06-03,91.74800,94.71800,91.74800,94.18500,94.18500,1.55%,2808368 +2021-06-04,94.88000,96.98800,93.75000,95.72800,95.72800,1.64%,2414636 +2021-06-07,96.00300,98.05300,95.19000,96.74500,96.74500,1.06%,1868932 +2021-06-08,97.07300,98.32800,96.15500,97.48800,97.48800,0.77%,3216332 +2021-06-09,98.75000,99.53800,97.39100,97.50800,97.50800,0.02%,1712984 +2021-06-10,97.60000,99.92000,96.62500,99.74500,99.74500,2.29%,4040516 +2021-06-11,100.27300,100.47800,99.13000,100.04800,100.04800,0.30%,2441652 +2021-06-14,100.07800,102.43000,99.79800,102.27300,102.27300,2.22%,3144124 +2021-06-15,102.50000,103.90300,101.00000,101.27500,101.27500,-0.98%,2483748 +2021-06-16,101.45000,102.18000,99.46800,100.93800,100.93800,-0.33%,3069420 +2021-06-17,100.70500,104.35500,100.02000,103.11300,103.11300,2.15%,3024684 +2021-06-18,102.97800,104.79800,102.78000,104.57300,104.57300,1.42%,4016332 +2021-06-21,104.57300,106.07000,101.90500,105.75800,105.75800,1.13%,2565836 +2021-06-22,105.22000,106.89800,104.38500,106.87800,106.87800,1.06%,2357064 +2021-06-23,106.96300,108.27500,105.81500,107.93000,107.93000,0.98%,2382640 +2021-06-24,108.30000,109.90500,106.12300,106.25000,106.25000,-1.56%,4763428 +2021-06-25,106.40000,107.62000,104.90600,107.59000,107.59000,1.26%,13446496 +2021-06-28,107.87300,107.89500,105.61300,106.79000,106.79000,-0.74%,4731572 +2021-06-29,106.43800,106.84300,104.65000,106.70000,106.70000,-0.08%,2748912 +2021-06-30,106.13500,106.97100,105.61800,106.75000,106.75000,0.05%,2819120 +2021-07-01,106.24800,107.00500,105.18500,106.71000,106.71000,-0.04%,2195708 +2021-07-02,107.11500,108.25000,106.55000,107.89800,107.89800,1.11%,1468208 +2021-07-06,108.01300,110.65000,107.03100,110.16300,110.16300,2.10%,2187592 +2021-07-07,111.12000,112.28600,109.28300,111.88000,111.88000,1.56%,3762920 +2021-07-08,110.15800,111.83300,108.85500,111.74300,111.74300,-0.12%,2524676 +2021-07-09,111.28000,111.37300,109.07300,110.18300,110.18300,-1.40%,2040896 +2021-07-12,111.35500,112.21500,110.38300,111.44300,111.44300,1.14%,1502016 +2021-07-13,111.34500,112.45500,110.50800,111.59800,111.59800,0.14%,1971328 +2021-07-14,112.12300,112.43500,109.71100,110.12300,110.12300,-1.32%,2082312 +2021-07-15,109.73500,110.54300,108.47800,110.35500,110.35500,0.21%,2180988 +2021-07-16,110.63800,112.85800,110.24300,112.17300,112.17300,1.65%,2731160 +2021-07-19,111.03000,112.86700,107.99000,108.76300,108.76300,-3.04%,3145488 +2021-07-20,108.72000,112.83300,107.78800,111.92500,111.92500,2.91%,3154508 +2021-07-21,112.37300,112.45000,109.25000,111.74500,111.74500,-0.16%,1723856 +2021-07-22,112.19000,113.18900,111.53500,112.72300,112.72300,0.88%,1380484 +2021-07-23,113.16300,115.80500,112.59300,115.18000,115.18000,2.18%,2437864 +2021-07-26,114.69800,114.69800,112.68400,113.14500,113.14500,-1.77%,1547072 +2021-07-27,113.07300,113.64600,111.31800,112.14500,112.14500,-0.88%,1916856 +2021-07-28,112.14000,115.25000,111.90000,114.98000,114.98000,2.53%,1762192 +2021-07-29,114.91000,116.55100,113.85300,114.01300,114.01300,-0.84%,2971328 +2021-07-30,119.17500,131.07800,118.31000,128.87800,128.87800,13.04%,9673624 +2021-08-02,129.29800,129.30500,124.37500,127.83800,127.83800,-0.81%,2853888 +2021-08-03,128.09000,130.70300,127.80800,130.30500,130.30500,1.93%,2144324 +2021-08-04,130.20000,131.77500,128.28800,128.63300,128.63300,-1.28%,4629444 +2021-08-05,128.35300,131.34300,127.06500,130.98300,130.98300,1.83%,1796136 +2021-08-06,129.81300,130.52800,126.50000,129.16000,129.16000,-1.39%,2202088 +2021-08-09,129.46000,130.96300,128.18100,129.39500,129.39500,0.18%,4002192 +2021-08-10,129.24500,129.56400,124.76300,124.98500,124.98500,-3.41%,3065388 +2021-08-11,125.50500,126.00600,122.13500,122.56500,122.56500,-1.94%,4074688 +2021-08-12,123.06500,124.83200,122.56500,123.21300,123.21300,0.53%,1787240 +2021-08-13,122.81500,123.85000,121.75000,122.85300,122.85300,-0.29%,1346960 +2021-08-16,123.04300,126.81800,122.21300,126.54500,126.54500,3.01%,1872780 +2021-08-17,126.09000,127.89000,125.49300,127.56000,127.56000,0.80%,1352028 +2021-08-18,127.20000,128.53700,127.13000,127.38500,127.38500,-0.14%,2157780 +2021-08-19,126.53800,128.11300,126.00500,126.38800,126.38800,-0.78%,2241476 +2021-08-20,126.27500,130.71100,125.75800,129.74800,129.74800,2.66%,1946668 +2021-08-23,129.49000,129.49000,127.27800,128.18000,128.18000,-1.21%,1883472 +2021-08-24,127.00000,130.61500,127.00000,128.82500,128.82500,0.50%,1563812 +2021-08-25,128.60000,129.79800,127.92500,129.39000,129.39000,0.44%,961976 +2021-08-26,129.31000,132.07500,128.60300,129.26500,129.26500,-0.10%,2251892 +2021-08-27,129.65300,131.19800,128.60800,130.17800,130.17800,0.71%,1548756 +2021-08-30,130.39800,131.73800,129.42500,130.38500,130.38500,0.16%,2114712 +2021-08-31,130.88800,132.61000,129.50800,132.35500,132.35500,1.51%,2320876 +2021-09-01,132.97500,136.88300,131.73500,136.23000,136.23000,2.93%,3350192 +2021-09-02,136.45300,138.75000,134.46300,134.92800,134.92800,-0.96%,2143500 +2021-09-03,134.03000,136.09400,133.03300,135.60800,135.60800,0.50%,1573276 +2021-09-07,136.35300,138.74000,135.68800,137.91500,137.91500,1.70%,1838304 +2021-09-08,136.46800,139.58000,136.25000,137.63800,137.63800,-0.20%,1637276 +2021-09-09,135.34000,139.60800,134.56500,138.16500,138.16500,0.38%,2346144 +2021-09-10,139.58300,139.93800,137.27000,137.34500,137.34500,-0.59%,1508372 +2021-09-13,135.36800,135.71300,131.79300,135.10800,135.10800,-1.63%,2741704 +2021-09-14,135.64300,137.43000,135.03300,135.55800,135.55800,0.33%,1506656 +2021-09-15,136.16400,138.44800,134.03300,137.91800,137.91800,1.74%,1438244 +2021-09-16,139.00000,141.95200,138.95000,141.28300,141.28300,2.44%,2194364 +2021-09-17,140.00000,141.20000,138.95300,140.78500,140.78500,-0.35%,3365532 +2021-09-20,140.11300,141.55500,136.78000,139.44000,139.44000,-0.96%,3132012 +2021-09-21,140.39300,140.87800,138.33500,138.44800,138.44800,-0.71%,1766624 +2021-09-22,141.03800,144.31300,138.00000,142.60500,142.60500,3.00%,2089756 +2021-09-23,143.32000,144.75000,142.00300,143.18300,143.18300,0.41%,1869916 +2021-09-24,142.72800,143.01000,139.50000,140.18500,140.18500,-2.09%,1753372 +2021-09-27,139.28800,139.61000,135.26000,137.26800,137.26800,-2.08%,2739652 +2021-09-28,135.23500,135.62800,130.73000,134.23500,134.23500,-2.21%,2231352 +2021-09-29,134.99500,138.50000,134.70000,136.39500,136.39500,1.61%,2243940 +2021-09-30,136.25300,138.06500,135.68800,136.71500,136.71500,0.23%,2284488 +2021-10-01,137.89500,138.08800,134.23500,137.48000,137.48000,0.56%,1772288 +2021-10-04,136.25000,136.37800,130.25300,131.60800,131.60800,-4.27%,2207572 +2021-10-05,132.05500,136.30600,132.05500,135.09800,135.09800,2.65%,2370268 +2021-10-06,134.30800,136.38000,133.13000,135.45800,135.45800,0.27%,1932384 +2021-10-07,136.25000,137.54000,134.18400,134.79800,134.79800,-0.49%,1973032 +2021-10-08,135.00000,136.12300,132.13700,132.27500,132.27500,-1.87%,1289036 +2021-10-11,131.10300,134.31800,130.27000,132.19500,132.19500,-0.06%,1255056 +2021-10-12,134.65800,136.43800,133.18300,134.61500,134.61500,1.83%,1592412 +2021-10-13,136.38500,137.88300,135.44400,137.01300,137.01300,1.78%,2139980 +2021-10-14,138.08800,140.29100,137.77300,138.62800,138.62800,1.18%,1909968 +2021-10-15,138.92000,139.02900,135.78000,136.11800,136.11800,-1.81%,1860832 +2021-10-18,134.21500,135.51000,132.99500,135.32000,135.32000,-0.59%,2824504 +2021-10-19,136.26000,138.19600,135.75800,137.51300,137.51300,1.62%,2685184 +2021-10-20,138.65000,140.06800,137.28500,139.13500,139.13500,1.18%,1222460 +2021-10-21,138.44500,142.28800,137.50000,142.02500,142.02500,2.08%,1381884 +2021-10-22,142.50000,142.50000,140.30800,141.64300,141.64300,-0.27%,1336400 +2021-10-25,141.75000,143.41300,140.23300,142.08500,142.08500,0.31%,1166576 +2021-10-26,141.94000,142.72000,140.30900,141.41000,141.41000,-0.48%,1691544 +2021-10-27,140.93300,141.88300,138.38800,139.63500,139.63500,-1.26%,1436100 +2021-10-28,140.42500,142.80300,139.11600,142.58000,142.58000,2.11%,2025956 +2021-10-29,145.00000,156.99000,138.09800,155.80300,155.80300,9.27%,5215124 +2021-11-01,156.81800,158.62500,153.13000,156.81800,156.81800,0.65%,2903912 +2021-11-02,157.66300,160.39500,155.11000,159.91000,159.91000,1.97%,3509952 +2021-11-03,161.76300,162.38500,153.81300,154.93500,154.93500,-3.11%,3042228 +2021-11-04,154.89100,158.23000,154.04800,157.45500,157.45500,1.63%,2272524 +2021-11-05,158.26500,160.60000,156.86900,158.86500,158.86500,0.90%,1779876 +2021-11-08,159.35300,160.74000,157.36800,159.27300,159.27300,0.26%,1554276 +2021-11-09,158.53000,161.99800,158.00000,159.26300,159.26300,-0.01%,1588580 +2021-11-10,157.98000,159.46000,154.73300,155.10500,155.10500,-2.61%,2019820 +2021-11-11,155.61500,159.76300,155.15800,159.34800,159.34800,2.74%,1970300 +2021-11-12,159.99000,162.15300,158.61300,161.64000,161.64000,1.44%,1630492 +2021-11-15,162.50000,163.49800,158.79000,160.48800,160.48800,-0.71%,1145308 +2021-11-16,160.99300,163.86300,160.11300,162.00800,162.00800,0.95%,1772612 +2021-11-17,161.82300,163.76000,158.75300,162.81500,162.81500,0.50%,3759456 +2021-11-18,164.25800,164.86300,161.63000,162.10300,162.10300,-0.44%,2017912 +2021-11-19,163.39500,163.51000,158.48500,160.29500,160.29500,-1.12%,2267912 +2021-11-22,159.66300,160.89500,154.50000,154.51500,154.51500,-3.61%,3353512 +2021-11-23,153.06500,154.51500,146.25000,147.50000,147.50000,-4.54%,4164876 +2021-11-24,147.49800,150.20300,145.00300,149.64500,149.64500,1.45%,2916404 +2021-11-26,149.23300,152.61500,147.36300,147.99000,147.99000,-1.11%,1464412 +2021-11-29,147.98800,149.51500,142.23500,142.75300,142.75300,-3.54%,5260376 +2021-11-30,143.00000,145.08800,140.15800,140.64800,140.64800,-1.47%,5761620 +2021-12-01,141.85300,142.61800,136.70000,137.08800,137.08800,-2.53%,3599084 +2021-12-02,137.08000,140.42100,136.26600,140.05500,140.05500,2.16%,3264544 +2021-12-03,140.26800,140.26800,128.63300,129.87300,129.87300,-7.27%,5745044 +2021-12-06,129.39800,132.83000,127.62300,131.10800,131.10800,0.95%,4261988 +2021-12-07,134.56800,139.90300,133.84000,139.60000,139.60000,6.48%,4663768 +2021-12-08,140.00000,143.18800,138.99300,141.21300,141.21300,1.16%,2560352 +2021-12-09,141.17800,143.75300,140.00000,140.03800,140.03800,-0.83%,2760624 +2021-12-10,140.21800,142.13700,139.42500,141.62500,141.62500,1.13%,2078844 +2021-12-13,140.98300,143.14700,137.32100,137.40300,137.40300,-2.98%,4450688 +2021-12-14,136.78800,138.30300,132.43100,133.83500,133.83500,-2.60%,5462180 +2021-12-15,134.59500,136.32300,131.94000,135.32300,135.32300,1.11%,8296856 +2021-12-16,135.05800,136.12300,131.74300,132.34000,132.34000,-2.20%,3510228 +2021-12-17,132.81500,140.34500,131.96300,138.83500,138.83500,4.91%,5200440 +2021-12-20,137.59000,138.08300,133.86300,136.22300,136.22300,-1.88%,2485204 +2021-12-21,137.42300,141.57500,136.92000,141.47500,141.47500,3.86%,2331100 +2021-12-22,140.93800,143.32300,140.93800,143.19800,143.19800,1.22%,1250724 +2021-12-23,143.75000,144.96300,143.00300,143.00300,143.00300,-0.14%,1565944 +2021-12-27,143.57300,143.78300,141.43000,142.47000,142.47000,-0.37%,1544460 +2021-12-28,142.75000,143.06800,132.20000,132.37500,132.37500,-7.09%,3051116 +2021-12-29,133.99500,133.99500,131.68900,133.85000,133.85000,1.11%,2115408 +2021-12-30,133.17500,136.93800,132.97500,135.32800,135.32800,1.10%,1424524 +2021-12-31,136.03800,136.80400,134.09500,134.23800,134.23800,-0.81%,1272548 +2022-01-03,132.95000,133.19800,128.25000,130.19800,130.19800,-3.01%,3694372 +2022-01-04,129.27500,129.95000,125.73800,128.06800,128.06800,-1.64%,3028848 +2022-01-05,126.83500,128.58300,121.91500,121.95300,121.95300,-4.77%,2819460 +2022-01-06,121.53300,123.60900,120.10000,120.75000,120.75000,-0.99%,2994932 +2022-01-07,120.75000,123.00000,117.78800,117.87300,117.87300,-2.38%,4933524 +2022-01-10,111.04300,115.74800,108.86800,115.58500,115.58500,-1.94%,5629540 +2022-01-11,116.01800,120.67500,115.57300,120.29300,120.29300,4.07%,4834724 +2022-01-12,121.61500,125.34900,120.91300,122.59500,122.59500,1.91%,4423848 +2022-01-13,122.29000,122.29000,113.80800,113.94500,113.94500,-7.06%,4412404 +2022-01-14,113.28000,116.44300,109.49300,111.83500,111.83500,-1.85%,3527520 +2022-01-18,109.70300,110.74000,107.13800,107.46800,107.46800,-3.90%,3694764 +2022-01-19,108.76500,112.11000,108.55800,108.80800,108.80800,1.25%,3351572 +2022-01-20,109.50300,113.73800,108.48800,108.66000,108.66000,-0.14%,3406644 +2022-01-21,108.61000,108.61000,105.29500,105.52500,105.52500,-2.89%,3606992 +2022-01-24,103.84900,106.88800,100.64800,106.70800,106.70800,1.12%,4809620 +2022-01-25,104.00000,104.68000,99.79000,101.55800,101.55800,-4.83%,4021616 +2022-01-26,103.33500,104.40000,97.50300,98.95800,98.95800,-2.56%,3733120 +2022-01-27,100.03800,100.47000,95.50500,95.88000,95.88000,-3.11%,3963572 +2022-01-28,96.74000,103.50000,95.51000,103.34800,103.34800,7.79%,5807836 +2022-01-31,103.75000,108.06200,103.75000,107.62000,107.62000,4.13%,3643872 +2022-02-01,108.52500,109.67800,106.17300,108.76000,108.76000,1.06%,3302580 +2022-02-02,109.75000,110.41300,106.46000,108.91800,108.91800,0.15%,2623740 +2022-02-03,107.85500,109.52300,104.12000,104.68300,104.68300,-3.89%,2791156 +2022-02-04,103.53300,106.21100,103.12800,105.08800,105.08800,0.39%,3285172 +2022-02-07,104.84800,108.11000,104.09300,105.21500,105.21500,0.12%,2379316 +2022-02-08,104.50000,106.69800,103.29000,106.38300,106.38300,1.11%,1935860 +2022-02-09,107.69300,112.57600,107.69300,111.97000,111.97000,5.25%,3723932 +2022-02-10,108.57000,113.80800,106.80500,110.56800,110.56800,-1.25%,4499756 +2022-02-11,106.52000,111.75500,104.40300,105.14000,105.14000,-4.91%,4631960 +2022-02-14,104.51000,105.88400,100.98000,101.75000,101.75000,-3.22%,3262700 +2022-02-15,103.80000,105.47000,102.72500,104.37800,104.37800,2.58%,2982152 +2022-02-16,104.13000,104.13000,100.75000,103.40800,103.40800,-0.93%,2134704 +2022-02-17,102.66000,103.39300,96.72800,96.81300,96.81300,-6.38%,4331764 +2022-02-18,96.75000,97.99300,94.75000,95.31000,95.31000,-1.55%,4455332 +2022-02-22,96.16500,100.13500,95.14500,97.74000,97.74000,2.55%,2805336 +2022-02-23,99.42500,99.68300,93.84800,94.07800,94.07800,-3.75%,2924460 +2022-02-24,92.22300,102.71600,91.43300,102.18000,102.18000,8.61%,5588972 +2022-02-25,102.18000,103.10100,99.54300,102.83500,102.83500,0.64%,2756916 +2022-02-28,102.33800,103.62000,100.81800,103.47800,103.47800,0.63%,3374408 +2022-03-01,103.74500,107.50600,100.97500,102.10300,102.10300,-1.33%,2847736 +2022-03-02,103.68500,106.00000,102.60400,105.02000,105.02000,2.86%,2445836 +2022-03-03,106.50000,108.30000,105.20500,105.98800,105.98800,0.92%,2935820 +2022-03-04,105.73500,108.74800,105.26300,108.01500,108.01500,1.91%,4670936 +2022-03-07,109.17300,109.94200,104.67000,105.20300,105.20300,-2.60%,4663576 +2022-03-08,102.91500,104.10100,98.25000,100.20000,100.20000,-4.76%,4589464 +2022-03-09,101.03300,103.07000,100.00300,103.06000,103.06000,2.85%,4221224 +2022-03-10,100.31800,102.49500,100.30300,101.39500,101.39500,-1.62%,2539100 +2022-03-11,103.42300,103.73800,97.51500,97.56500,97.56500,-3.78%,2430188 +2022-03-14,97.10000,104.25000,97.09300,101.82300,101.82300,4.36%,4262632 +2022-03-15,103.10300,104.55000,100.82300,104.02000,104.02000,2.16%,3428760 +2022-03-16,105.50300,109.76900,105.09000,109.33000,109.33000,5.10%,3523876 +2022-03-17,108.85500,114.16600,108.64400,113.68300,113.68300,3.98%,3247804 +2022-03-18,113.82300,117.35800,112.50000,117.01300,117.01300,2.93%,3966684 +2022-03-21,116.25500,116.77000,111.91500,115.08500,115.08500,-1.65%,2393532 +2022-03-22,113.80300,117.11900,113.66800,116.17800,116.17800,0.95%,1810128 +2022-03-23,114.99500,114.99500,111.21000,112.32800,112.32800,-3.31%,2992296 +2022-03-24,113.28300,117.49000,110.52300,117.09800,117.09800,4.25%,2718920 +2022-03-25,120.38000,121.66400,118.93300,120.24300,120.24300,2.69%,3854756 +2022-03-28,119.69500,123.83600,119.69500,123.77000,123.77000,2.93%,2570948 +2022-03-29,125.00000,129.00000,124.57000,128.82300,128.82300,4.08%,3346580 +2022-03-30,128.38800,130.60800,126.70000,129.75500,129.75500,0.72%,2854992 +2022-03-31,129.99300,130.19000,127.08000,127.90000,127.90000,-1.43%,3658356 +2022-04-01,130.62500,134.13500,129.33500,132.89300,132.89300,3.90%,3613464 +2022-04-04,132.62300,134.76500,130.22300,130.55000,130.55000,-1.76%,3286468 +2022-04-05,130.45500,130.86000,126.56500,129.10500,129.10500,-1.11%,4165236 +2022-04-06,127.15500,127.97300,125.20500,127.38500,127.38500,-1.33%,2479420 +2022-04-07,126.07000,130.17800,125.59100,128.13000,128.13000,0.58%,2117516 +2022-04-08,127.50300,128.70300,125.47300,126.49800,126.49800,-1.27%,1496192 +2022-04-11,124.68800,125.45500,122.50300,123.12300,123.12300,-2.67%,1979832 +2022-04-12,125.29300,127.19500,122.12800,122.60800,122.60800,-0.42%,2509576 +2022-04-13,123.39800,125.72800,123.37000,124.70000,124.70000,1.71%,1986592 +2022-04-14,124.85000,125.00000,121.88000,123.02800,123.02800,-1.34%,1640980 +2022-04-18,122.47000,122.99800,119.02800,120.15800,120.15800,-2.33%,1343864 +2022-04-19,119.47300,123.99800,119.47300,122.94800,122.94800,2.32%,1992200 +2022-04-20,122.93500,125.63300,120.74800,124.09800,124.09800,0.94%,2165388 +2022-04-21,124.78000,125.94500,117.55300,118.10300,118.10300,-4.83%,1900756 +2022-04-22,116.72500,116.95800,109.86400,110.16300,110.16300,-6.72%,2460528 +2022-04-25,109.98500,112.52900,108.83800,110.62300,110.62300,0.42%,2461316 +2022-04-26,109.07000,109.45000,104.93600,105.87500,105.87500,-4.29%,2601864 +2022-04-27,106.36000,107.65500,102.75500,103.25500,103.25500,-2.47%,2857744 +2022-04-28,103.75000,104.41800,99.56800,103.30800,103.30800,0.05%,4605556 +2022-04-29,103.09500,107.87000,101.30500,102.14500,102.14500,-1.13%,5434512 +2022-05-02,102.24000,103.44800,99.38000,101.78500,101.78500,-0.35%,2750276 +2022-05-03,101.35500,101.88300,98.25800,98.85000,98.85000,-2.88%,2788648 +2022-05-04,99.33800,102.43300,94.49000,101.50800,101.50800,2.69%,3521628 +2022-05-05,100.24800,102.20900,93.07500,94.82300,94.82300,-6.59%,2923836 +2022-05-06,93.05300,93.44900,86.92000,87.97300,87.97300,-7.22%,5272240 +2022-05-09,85.69300,87.13800,80.50000,82.50500,82.50500,-6.22%,6014616 +2022-05-10,85.15500,86.43600,79.68300,81.85800,81.85800,-0.78%,3253092 +2022-05-11,81.80000,84.48800,78.34500,78.73500,78.73500,-3.82%,3912368 +2022-05-12,77.40000,80.19600,75.65300,77.88000,77.88000,-1.09%,4437932 +2022-05-13,79.12500,84.42000,79.12000,83.68500,83.68500,7.45%,4758036 +2022-05-16,83.69500,84.79800,80.77300,81.15000,81.15000,-3.03%,2742756 +2022-05-17,83.42300,84.53800,80.34800,83.04000,83.04000,2.33%,2229580 +2022-05-18,81.76500,82.27500,76.72300,77.12300,77.12300,-7.13%,4139508 +2022-05-19,77.75000,80.36400,76.25300,79.03000,79.03000,2.47%,3669304 +2022-05-20,81.17500,81.46400,77.30800,80.30800,80.30800,1.62%,3301184 +2022-05-23,80.69300,81.40500,77.91000,80.98000,80.98000,0.84%,2403432 +2022-05-24,74.08300,76.62000,70.73300,72.03300,72.03300,-11.05%,8485068 +2022-05-25,71.95100,75.79800,66.89300,70.33000,70.33000,-2.36%,11797268 +2022-05-26,71.13300,71.13300,68.14500,70.15800,70.15800,-0.24%,6690420 +2022-05-27,71.40800,72.43000,69.58500,72.27000,72.27000,3.01%,5984776 +2022-05-31,76.41800,81.23500,73.94000,74.48500,74.48500,3.06%,10882116 +2022-06-01,74.78000,75.43300,69.72500,70.96300,70.96300,-4.73%,3843592 +2022-06-02,71.25000,78.24300,70.25300,77.95800,77.95800,9.86%,4857508 +2022-06-03,77.00500,77.00500,72.95000,73.19800,73.19800,-6.11%,3868336 +2022-06-06,75.39300,75.80100,72.51300,74.08000,74.08000,1.20%,3909668 +2022-06-07,73.21800,77.42500,73.21800,77.10000,77.10000,4.08%,3253980 +2022-06-08,76.93800,77.71200,76.12800,76.47300,76.47300,-0.81%,3147380 +2022-06-09,75.50500,76.21300,74.05000,74.11300,74.11300,-3.09%,2623160 +2022-06-10,73.04300,73.68500,72.29000,73.46300,73.46300,-0.88%,3880372 +2022-06-13,70.83000,71.82000,67.64000,68.06000,68.06000,-7.35%,3266446 +2022-06-14,68.97000,70.02000,67.15500,69.31000,69.31000,1.84%,3292089 +2022-06-15,70.37000,73.33000,69.64400,71.51000,71.51000,3.17%,2988637 +2022-06-16,69.23000,70.17000,67.11000,67.99000,67.99000,-4.92%,4180404 +2022-06-17,67.80000,70.30000,67.74000,68.81000,68.81000,1.21%,6242565 +2022-06-21,70.05000,71.80000,69.56000,70.46000,70.46000,2.40%,3145881 +2022-06-22,69.95000,72.66000,69.62000,71.52000,71.52000,1.50%,2363834 +2022-06-23,72.55000,75.58000,71.87000,75.21000,75.21000,5.16%,2312177 +2022-06-24,76.32000,77.73000,75.14000,77.67000,77.67000,3.27%,3563784 +2022-06-27,77.44000,77.89000,75.57000,76.60000,76.60000,-1.38%,2664768 +2022-06-28,77.15000,78.72000,74.48000,74.70000,74.70000,-2.48%,2226626 +2022-06-29,74.74000,75.68000,72.41000,75.45000,75.45000,1.00%,2306851 +2022-06-30,74.93000,75.47000,73.71000,74.53000,74.53000,-1.22%,3616595 +2022-07-01,74.26000,78.03000,74.23000,77.63000,77.63000,4.16%,1981990 +2022-07-05,77.25000,78.89000,74.75000,78.46000,78.46000,1.07%,2086508 +2022-07-06,78.96000,79.88000,77.40000,78.35000,78.35000,-0.14%,2813989 +2022-07-07,78.01000,82.06000,77.52000,81.92000,81.92000,4.56%,3239494 +2022-07-08,80.21000,82.85000,79.11000,81.24000,81.24000,-0.83%,1658576 +2022-07-11,80.10000,80.46500,77.65000,78.43000,78.43000,-3.46%,1758753 +2022-07-12,78.93000,80.67000,77.38000,78.05000,78.05000,-0.48%,1536430 +2022-07-13,76.26000,78.44000,75.04000,76.35000,76.35000,-2.18%,1742943 +2022-07-14,75.81000,77.03000,73.93000,76.50000,76.50000,0.20%,1584075 +2022-07-15,77.95000,79.57500,77.32000,79.14000,79.14000,3.45%,2146874 +2022-07-18,79.29000,79.91000,76.20000,76.99000,76.99000,-2.72%,2248306 +2022-07-19,78.27000,80.77000,76.61000,80.64000,80.64000,4.74%,2131284 +2022-07-20,80.77000,83.24000,79.93500,82.18500,82.18500,1.92%,2119128 +2022-07-21,82.43000,84.27600,81.80000,83.99000,83.99000,2.20%,1983037 +2022-07-22,83.85000,86.06000,82.55000,83.78000,83.78000,-0.25%,2089930 +2022-07-25,83.07000,83.72000,81.30500,82.60000,82.60000,-1.41%,1750624 +2022-07-26,82.82000,83.49800,80.78000,82.70000,82.70000,0.12%,2569799 +2022-07-27,82.78000,85.83000,82.78000,85.80000,85.80000,3.75%,2325680 +2022-07-28,86.06000,87.28000,84.11000,86.99000,86.99000,1.39%,4316899 +2022-07-29,78.25000,85.86000,77.51000,82.08000,82.08000,-5.64%,9906715 +2022-08-01,82.61000,86.21000,82.45000,83.83000,83.83000,2.13%,3162609 +2022-08-02,84.03000,90.23000,83.73000,88.30000,88.30000,5.33%,4298548 +2022-08-03,88.29000,91.23000,86.84000,90.39000,90.39000,2.37%,3510356 +2022-08-04,90.24000,90.78000,87.87500,89.54000,89.54000,-0.94%,2259352 +2022-08-05,87.40000,90.42000,87.25000,89.09000,89.09000,-0.50%,2220084 +2022-08-08,89.56000,94.60000,89.50000,91.40000,91.40000,2.59%,3110212 +2022-08-09,90.67000,91.23700,85.02000,85.12000,85.12000,-6.87%,4794427 +2022-08-10,88.00000,90.10000,87.58000,89.73000,89.73000,5.42%,3512136 +2022-08-11,89.84000,91.95000,87.84000,88.24000,88.24000,-1.66%,2584998 +2022-08-12,88.62000,89.90000,87.60000,89.83000,89.83000,1.80%,1914913 +2022-08-15,89.91000,92.74000,89.71000,92.29500,92.29500,2.74%,1920770 +2022-08-16,91.38000,91.89000,88.87500,90.79000,90.79000,-1.63%,2433669 +2022-08-17,89.40000,89.88000,87.65000,88.14000,88.14000,-2.92%,1979412 +2022-08-18,88.22000,88.53000,86.77000,87.53000,87.53000,-0.69%,2636064 +2022-08-19,86.67000,87.72000,84.12000,85.11000,85.11000,-2.76%,2222642 +2022-08-22,83.23000,85.80000,83.23000,84.30000,84.30000,-0.95%,2594104 +2022-08-23,84.21000,84.60000,82.21000,83.63000,83.63000,-0.79%,2008089 +2022-08-24,84.11000,87.23000,84.07000,85.92000,85.92000,2.74%,2476636 +2022-08-25,86.99000,88.43000,86.11000,88.37000,88.37000,2.85%,2331049 +2022-08-26,87.73000,88.88000,84.23000,84.49000,84.49000,-4.39%,3014803 +2022-08-29,83.50000,84.62000,83.20000,83.38000,83.38000,-1.31%,2103907 +2022-08-30,83.51500,85.27500,82.16000,82.74000,82.74000,-0.77%,2378051 +2022-08-31,83.50000,84.19000,81.76100,82.21000,82.21000,-0.64%,2161153 +2022-09-01,81.68500,83.15000,79.37000,83.08000,83.08000,1.06%,3928002 +2022-09-02,84.47000,85.46000,81.28000,82.00000,82.00000,-1.30%,2014126 +2022-09-06,82.04000,83.13000,81.20000,82.03000,82.03000,0.04%,1667954 +2022-09-07,82.56000,88.60000,82.10500,88.37000,88.37000,7.73%,2821151 +2022-09-08,87.32000,91.64000,87.21000,91.59000,91.59000,3.64%,2639230 +2022-09-09,91.60000,93.24000,91.60000,92.89000,92.89000,1.42%,2642950 +2022-09-12,92.99000,94.30000,92.68000,94.18000,94.18000,1.39%,1651058 +2022-09-13,89.92000,90.65300,88.56000,89.17000,89.17000,-5.32%,2868249 +2022-09-14,89.43000,90.94000,87.29000,90.57000,90.57000,1.57%,1512759 +2022-09-15,90.62000,93.02000,90.31000,90.98000,90.98000,0.45%,1808739 +2022-09-16,89.79000,90.45000,88.03000,90.09000,90.09000,-0.98%,2981949 +2022-09-19,88.62000,89.14000,85.42000,87.94000,87.94000,-2.39%,2048670 +2022-09-20,87.28000,88.42500,85.62000,87.37000,87.37000,-0.65%,2069191 +2022-09-21,87.83500,88.64000,84.42000,84.46000,84.46000,-3.33%,2264397 +2022-09-22,83.64000,83.85000,79.71000,80.96000,80.96000,-4.14%,2667506 +2022-09-23,80.39000,80.78000,79.03000,80.66000,80.66000,-0.37%,2062514 +2022-09-26,80.64000,81.74000,79.12000,80.35000,80.35000,-0.38%,1994961 +2022-09-27,81.54000,81.74000,78.94000,79.64000,79.64000,-0.88%,2782603 +2022-09-28,80.66000,83.94000,80.40000,83.33000,83.33000,4.63%,2800773 +2022-09-29,82.31000,82.90000,80.61000,82.10000,82.10000,-1.48%,1773277 +2022-09-30,81.79000,83.98000,80.36000,80.54000,80.54000,-1.90%,2032106 +2022-10-03,81.47000,85.54000,81.06000,84.98000,84.98000,5.51%,2589325 +2022-10-04,87.64000,91.57000,87.63000,90.97000,90.97000,7.05%,3054854 +2022-10-05,89.31000,92.13000,89.31000,91.08000,91.08000,0.12%,2334004 +2022-10-06,91.18000,95.31000,90.38000,95.21000,95.21000,4.53%,4233943 +2022-10-07,103.63000,105.33000,100.11000,102.14000,102.14000,7.28%,9426003 +2022-10-10,101.90500,102.77000,99.66000,100.22000,100.22000,-1.88%,3158805 +2022-10-11,100.45000,101.73000,97.33000,99.68000,99.68000,-0.54%,2704419 +2022-10-12,100.68000,100.92000,97.54000,98.32000,98.32000,-1.36%,2083528 +2022-10-13,95.41000,103.41000,94.65000,101.72000,101.72000,3.46%,3077047 +2022-10-14,102.81000,103.97000,97.26000,97.41000,97.41000,-4.24%,2119798 +2022-10-17,99.41000,101.60000,98.24000,99.73000,99.73000,2.38%,2192973 +2022-10-18,102.31000,103.13000,96.06000,96.93000,96.93000,-2.81%,3681489 +2022-10-19,95.69000,97.10000,94.59000,96.84000,96.84000,-0.09%,2480946 +2022-10-20,95.93000,97.45000,93.79000,94.36000,94.36000,-2.56%,2688362 +2022-10-21,94.18000,96.74000,91.62000,95.68000,95.68000,1.40%,4012621 +2022-10-24,96.32500,99.27000,94.85000,98.97000,98.97000,3.44%,1892826 +2022-10-25,99.30500,102.77000,99.30500,100.95000,100.95000,2.00%,2197321 +2022-10-26,101.54000,104.79600,101.25500,102.61000,102.61000,1.64%,2545787 +2022-10-27,102.18000,103.25000,99.33000,101.25000,101.25000,-1.33%,3774137 +2022-10-28,113.72000,121.88000,109.89000,120.87000,120.87000,19.38%,9279797 +2022-10-31,120.00000,122.02000,116.41000,120.78000,120.78000,-0.07%,4048945 +2022-11-01,121.58000,123.36000,118.45000,119.04000,119.04000,-1.44%,2945353 +2022-11-02,118.33000,121.41000,115.48000,115.95000,115.95000,-2.60%,3223401 +2022-11-03,114.79000,117.33000,112.41000,112.60000,112.60000,-2.89%,3183409 +2022-11-04,114.00000,116.00000,111.59000,114.88000,114.88000,2.02%,3208876 +2022-11-07,115.94000,116.63000,113.41000,115.33000,115.33000,0.39%,1927298 +2022-11-08,115.33000,117.76000,112.22000,115.35000,115.35000,0.02%,1678476 +2022-11-09,114.12000,115.40000,112.51000,113.15000,113.15000,-1.91%,1711843 +2022-11-10,118.99000,120.75000,117.04000,119.84000,119.84000,5.91%,3473351 +2022-11-11,119.12000,122.28000,114.59000,115.96000,115.96000,-3.24%,3461462 +2022-11-14,115.75000,115.75000,112.47000,112.99000,112.99000,-2.56%,3395828 +2022-11-15,115.10000,116.99000,113.70000,116.31000,116.31000,2.94%,2330996 +2022-11-16,116.84000,117.00000,114.43000,114.89000,114.89000,-1.22%,1536145 +2022-11-17,112.67000,114.76000,111.73000,112.64000,112.64000,-1.96%,2162568 +2022-11-18,114.60000,115.36000,112.61500,113.72000,113.72000,0.96%,1809818 +2022-11-21,112.62000,113.55000,112.12000,112.66000,112.66000,-0.93%,1893740 +2022-11-22,113.67000,113.88000,110.31000,111.01000,111.01000,-1.46%,2654332 +2022-11-23,111.67000,113.33500,110.60000,112.92000,112.92000,1.72%,3529182 +2022-11-25,112.91000,113.02000,110.65000,112.00000,112.00000,-0.81%,1182919 +2022-11-28,111.62000,114.75000,111.62000,112.57000,112.57000,0.51%,3268887 +2022-11-29,112.30000,113.71000,110.13400,110.39000,110.39000,-1.94%,2659030 +2022-11-30,110.67000,116.36000,110.28500,116.28000,116.28000,5.34%,4117909 +2022-12-01,116.39000,119.98000,116.25000,118.03000,118.03000,1.50%,2055590 +2022-12-02,116.28000,118.51000,115.30500,118.11000,118.11000,0.07%,1883653 +2022-12-05,117.60000,119.88000,115.50000,116.56000,116.56000,-1.31%,2387507 +2022-12-06,115.82000,119.13000,115.08000,116.83000,116.83000,0.23%,2454057 +2022-12-07,116.31000,119.19000,116.31000,117.91000,117.91000,0.92%,2169900 +2022-12-08,123.70000,125.55000,119.16000,122.67000,122.67000,4.04%,5622846 +2022-12-09,121.65000,122.33000,116.01000,116.46000,116.46000,-5.06%,3274317 +2022-12-12,118.00000,118.38000,115.17000,116.78000,116.78000,0.27%,2609401 +2022-12-13,120.50000,121.54000,118.81000,119.56000,119.56000,2.38%,2935385 +2022-12-14,119.72000,124.11000,118.85000,121.49000,121.49000,1.61%,3270061 +2022-12-15,119.57000,119.90000,115.77500,116.24000,116.24000,-4.32%,2651379 +2022-12-16,114.11000,115.41000,113.40000,114.63000,114.63000,-1.39%,6255831 +2022-12-19,114.14000,114.29000,110.63000,112.23000,112.23000,-2.09%,2093632 +2022-12-20,111.99000,114.43000,110.21000,113.15000,113.15000,0.82%,2247323 +2022-12-21,113.87000,116.13000,112.06000,114.76000,114.76000,1.42%,1948501 +2022-12-22,113.78000,114.76000,111.60000,113.68000,113.68000,-0.94%,1742344 +2022-12-23,114.47000,114.47000,111.04100,111.44000,111.44000,-1.97%,1078972 +2022-12-27,111.45000,111.60000,108.68000,109.88000,109.88000,-1.40%,1746657 +2022-12-28,110.48000,111.96000,109.46000,109.77000,109.77000,-0.10%,1187866 +2022-12-29,110.92000,113.35500,109.72000,112.07000,112.07000,2.10%,1285974 +2022-12-30,110.93000,113.33000,109.45600,113.24000,113.24000,1.04%,1395652 +2023-01-03,114.30000,116.16000,112.61000,114.73000,114.73000,1.32%,2061888 +2023-01-04,116.79000,117.54000,113.39000,114.33000,114.33000,-0.35%,2188618 +2023-01-05,113.26000,114.28000,110.87000,111.69000,111.69000,-2.31%,2348230 +2023-01-06,113.03000,117.01000,110.78000,115.82000,115.82000,3.70%,2411377 +2023-01-09,112.46000,113.69000,107.46000,110.06000,110.06000,-4.97%,4995370 +2023-01-10,108.79000,111.94000,107.84000,110.88000,110.88000,0.75%,2380996 +2023-01-11,112.41000,112.69000,105.04000,106.16000,106.16000,-4.26%,4429412 +2023-01-12,105.44000,108.48000,103.67000,107.14000,107.14000,0.92%,2878573 +2023-01-13,106.16000,108.60000,105.19000,108.47000,108.47000,1.24%,2328047 +2023-01-17,107.17000,109.63000,106.05000,109.51000,109.51000,0.96%,1590737 +2023-01-18,109.95000,110.26000,106.54000,106.63000,106.63000,-2.63%,2006487 +2023-01-19,106.00000,107.67000,105.96000,106.20000,106.20000,-0.40%,2728270 +2023-01-20,106.20000,108.00000,104.99000,107.86000,107.86000,1.56%,2389854 +2023-01-23,107.86000,108.86000,106.00000,106.40000,106.40000,-1.35%,2818419 +2023-01-24,105.24000,106.51000,103.72000,106.03000,106.03000,-0.35%,1685609 +2023-01-25,103.75000,105.05000,102.50000,104.00000,104.00000,-1.91%,3803584 +2023-01-26,105.44000,107.03000,104.13000,106.65000,106.65000,2.55%,2266924 +2023-01-27,106.36000,107.74200,105.04000,106.72000,106.72000,0.07%,1428199 +2023-01-30,106.12000,106.94000,105.08000,105.49000,105.49000,-1.15%,1687666 +2023-01-31,106.06000,107.56000,105.74000,107.09000,107.09000,1.52%,2091063 +2023-02-01,107.16000,108.57000,104.44000,107.71000,107.71000,0.58%,2894559 +2023-02-02,109.17000,110.50000,106.59000,108.03000,108.03000,0.30%,3316371 +2023-02-03,107.18000,109.98000,106.21000,108.43000,108.43000,0.37%,2969339 +2023-02-06,108.09000,109.06500,106.44000,106.73000,106.73000,-1.57%,1793944 +2023-02-07,105.71000,109.75000,104.66000,109.50000,109.50000,2.60%,2189185 +2023-02-08,109.50000,110.90000,108.74000,109.84000,109.84000,0.31%,1917782 +2023-02-09,110.02000,110.71000,106.82000,107.24000,107.24000,-2.37%,4270790 +2023-02-10,112.65000,120.00000,111.21000,117.89000,117.89000,9.93%,6381640 +2023-02-13,119.69000,121.11000,118.01000,118.28000,118.28000,0.33%,2944199 +2023-02-14,117.50000,119.79000,116.62000,118.55000,118.55000,0.23%,1995957 +2023-02-15,118.66000,120.28000,118.00000,120.17000,120.17000,1.37%,1562267 +2023-02-16,118.49000,119.39000,117.08000,117.26000,117.26000,-2.42%,1580655 +2023-02-17,116.39000,117.03000,113.40000,114.76000,114.76000,-2.13%,1810253 +2023-02-21,113.59000,114.79000,112.79000,114.01000,114.01000,-0.65%,2393075 +2023-02-22,114.54000,114.98000,104.20000,111.65000,111.65000,-2.07%,6377812 +2023-02-23,111.61000,112.10000,109.35000,111.87000,111.87000,0.20%,2627058 +2023-02-24,110.42000,111.48000,109.35000,110.09000,110.09000,-1.59%,1540217 +2023-02-27,110.98000,111.68000,109.02000,110.58000,110.58000,0.45%,1528694 +2023-02-28,111.69400,112.52000,109.88000,111.01000,111.01000,0.39%,1714560 +2023-03-01,110.51000,111.31000,109.32000,110.76000,110.76000,-0.23%,1856077 +2023-03-02,112.51000,121.37000,112.38000,121.24000,121.24000,9.46%,4461887 +2023-03-03,120.52500,123.14000,119.89000,122.92000,122.92000,1.39%,2771082 +2023-03-06,114.10000,116.07900,112.44000,113.25000,113.25000,-7.87%,5556435 +2023-03-07,113.24000,115.37500,112.12000,113.81000,113.81000,0.49%,2304855 +2023-03-08,113.51000,114.01500,111.86000,112.74000,112.74000,-0.94%,1394816 +2023-03-09,113.26000,116.65000,111.87000,112.08000,112.08000,-0.59%,3223265 +2023-03-10,112.28000,112.28000,107.28000,107.77000,107.77000,-3.85%,3014495 +2023-03-13,106.27000,112.94000,106.16000,110.66000,110.66000,2.68%,1971468 +2023-03-14,111.86000,113.71000,111.30000,113.16000,113.16000,2.26%,2077367 +2023-03-15,112.08000,114.33000,111.18500,113.72000,113.72000,0.49%,1967373 +2023-03-16,113.06000,115.36000,112.39000,114.56000,114.56000,0.74%,2658451 +2023-03-17,114.50000,115.45000,113.05500,113.93000,113.93000,-0.55%,2623893 +2023-03-20,113.95000,117.43000,113.95000,117.21000,117.21000,2.88%,1704139 +2023-03-21,117.60000,119.29000,116.74000,118.98000,118.98000,1.51%,1706318 +2023-03-22,118.93000,119.23500,114.92000,115.00000,115.00000,-3.35%,1452638 +2023-03-23,116.26000,116.87000,113.32000,114.50000,114.50000,-0.43%,1918673 +2023-03-24,114.26000,115.21000,112.79000,114.09000,114.09000,-0.36%,1360748 +2023-03-27,115.75000,117.95000,115.04000,116.07000,116.07000,1.74%,1571478 +2023-03-28,117.32000,117.99000,113.14100,113.81500,113.81500,-1.94%,1335680 +2023-03-29,114.83000,115.75000,113.07000,113.96000,113.96000,0.13%,1559896 +2023-03-30,114.27000,115.00000,112.62000,114.40000,114.40000,0.39%,1547827 +2023-03-31,115.02000,116.87000,114.52000,116.18000,116.18000,1.56%,2118213 +2023-04-03,116.03000,116.03000,113.25000,115.24000,115.24000,-0.81%,1743393 +2023-04-04,115.44000,116.18000,114.30000,115.64000,115.64000,0.35%,1467276 +2023-04-05,115.69000,115.73900,112.42000,112.82000,112.82000,-2.44%,1489599 +2023-04-06,112.94000,112.94000,111.43000,112.47000,112.47000,-0.31%,1835194 +2023-04-10,112.52000,113.07000,110.90000,112.53000,112.53000,0.05%,1871285 +2023-04-11,112.00000,115.12000,111.97000,115.04000,115.04000,2.23%,1826003 +2023-04-12,116.13400,116.68000,114.57000,114.82000,114.82000,-0.19%,1534627 +2023-04-13,115.17000,116.60000,115.05000,116.28000,116.28000,1.27%,1093634 +2023-04-14,115.68000,116.46000,114.13000,115.70000,115.70000,-0.50%,1150067 +2023-04-17,117.91000,120.21500,117.69000,118.65000,118.65000,2.55%,2178864 +2023-04-18,119.84000,119.84000,117.93000,118.93000,118.93000,0.24%,1653929 +2023-04-19,118.77000,124.20000,118.67000,124.12000,124.12000,4.36%,2410286 +2023-04-20,123.59000,125.31500,121.95000,122.19000,122.19000,-1.55%,2248022 +2023-04-21,123.35000,125.40000,122.33000,123.73000,123.73000,1.26%,2129627 +2023-04-24,124.68000,125.01000,123.50000,123.83000,123.83000,0.08%,1829061 +2023-04-25,123.00000,125.09800,123.00000,123.96000,123.96000,0.10%,2263414 +2023-04-26,123.00000,125.18000,122.91900,124.93000,124.93000,0.78%,2320612 +2023-04-27,125.57500,126.44000,121.22000,123.58000,123.58000,-1.08%,4074986 +2023-04-28,119.25500,122.28000,117.60000,121.34000,121.34000,-1.81%,3901531 +2023-05-01,121.34000,121.47000,117.21000,118.44000,118.44000,-2.39%,2447212 +2023-05-02,117.00000,118.27000,115.01000,118.12000,118.12000,-0.27%,2662506 +2023-05-03,119.20000,119.88000,116.79000,117.32000,117.32000,-0.68%,6887641 +2023-05-04,116.50000,117.87000,116.03000,117.42000,117.42000,0.09%,1765812 +2023-05-05,117.71000,121.59000,117.28000,120.82000,120.82000,2.90%,2170190 +2023-05-08,120.15000,120.92000,118.67000,120.18000,120.18000,-0.53%,1733527 +2023-05-09,120.19000,120.44000,118.69000,119.65000,119.65000,-0.44%,1301009 +2023-05-10,120.80000,123.13000,119.85000,122.57000,122.57000,2.44%,1821356 +2023-05-11,122.89000,123.43000,119.76000,121.07000,121.07000,-1.22%,1730122 +2023-05-12,121.39000,122.47000,120.80000,121.70000,121.70000,0.52%,1409984 +2023-05-15,121.75000,122.62000,119.30000,119.61000,119.61000,-1.72%,1565764 +2023-05-16,119.54000,119.54000,117.87000,118.61000,118.61000,-0.84%,1331784 +2023-05-17,118.58000,119.77000,116.60000,118.59000,118.59000,-0.02%,1690396 +2023-05-18,118.26000,119.27700,116.95000,119.03000,119.03000,0.37%,1598042 +2023-05-19,118.81000,120.53000,116.97000,117.13000,117.13000,-1.60%,2079990 +2023-05-22,117.58000,120.99000,116.12000,119.29000,119.29000,1.84%,2391367 +2023-05-23,118.45000,119.14000,114.55000,115.69000,115.69000,-3.02%,2282927 +2023-05-24,114.89000,117.07000,114.31000,116.73000,116.73000,0.90%,1705289 +2023-05-25,116.66000,116.66000,112.27000,114.61000,114.61000,-1.82%,2473910 +2023-05-26,114.32000,115.56000,113.55000,115.05000,115.05000,0.38%,1688420 +2023-05-30,115.23000,116.67000,113.01000,113.56000,113.56000,-1.30%,8040117 +2023-05-31,113.78000,117.84800,113.61000,117.26000,117.26000,3.26%,5383576 +2023-06-01,117.48000,119.63000,116.30500,119.58000,119.58000,1.98%,1993286 +2023-06-02,120.00000,122.84000,118.68000,122.57000,122.57000,2.50%,2676431 +2023-06-05,123.00000,126.30500,122.22000,124.66000,124.66000,1.71%,3347226 +2023-06-06,125.49000,126.59000,124.36000,125.38000,125.38000,0.58%,3304151 +2023-06-07,125.76000,126.19000,117.74000,119.71000,119.71000,-4.52%,3099561 +2023-06-08,119.52000,121.28000,118.31000,121.13000,121.13000,1.19%,1851172 +2023-06-09,121.31000,124.55000,120.20000,124.34000,124.34000,2.65%,2121096 +2023-06-12,124.80000,127.22000,123.52000,126.91000,126.91000,2.07%,2598875 +2023-06-13,126.98000,128.02000,124.68000,125.95000,125.95000,-0.76%,2166055 +2023-06-14,126.26000,129.20000,125.96000,127.06000,127.06000,0.88%,3325214 +2023-06-15,128.32000,131.24000,128.10000,130.98000,130.98000,3.09%,4232063 +2023-06-16,132.00000,134.14000,129.99000,130.10000,130.10000,-0.67%,4310131 +2023-06-20,129.73000,130.80000,127.64000,129.97000,129.97000,-0.10%,2599363 +2023-06-21,130.13000,130.26500,126.54500,127.86000,127.86000,-1.62%,2759666 +2023-06-22,127.61000,128.08000,125.89000,126.52000,126.52000,-1.05%,2510604 +2023-06-23,125.92000,127.50000,124.83000,126.75000,126.75000,0.18%,3264769 +2023-06-26,126.00000,126.15000,123.15100,124.62000,124.62000,-1.68%,2523187 +2023-06-27,124.62000,125.48000,121.79000,123.50000,123.50000,-0.90%,2634232 +2023-06-28,124.01000,127.86000,123.83000,126.42000,126.42000,2.36%,2360545 +2023-06-29,126.57000,128.90000,125.82000,127.94000,127.94000,1.20%,2584651 +2023-06-30,129.76000,131.76000,128.20300,128.51000,128.51000,0.45%,2378142 +2023-07-03,127.23000,127.42000,124.76000,127.02000,127.02000,-1.16%,1237881 +2023-07-05,126.58000,128.48000,125.69000,128.07000,128.07000,0.83%,1933395 +2023-07-06,126.64000,128.17000,125.86000,127.70000,127.70000,-0.29%,1722892 +2023-07-07,126.80000,128.59000,125.78000,126.71000,126.71000,-0.78%,2173065 +2023-07-10,128.05000,131.03000,128.00000,130.62000,130.62000,3.09%,2345819 +2023-07-11,130.77000,132.11000,130.09500,131.23000,131.23000,0.47%,1706523 +2023-07-12,131.39000,133.90500,131.26000,133.67000,133.67000,1.86%,2294374 +2023-07-13,134.56000,134.92000,133.01000,133.98000,133.98000,0.23%,1763833 +2023-07-14,134.50000,137.62000,133.98400,137.32000,137.32000,2.49%,3087500 +2023-07-17,136.70000,138.40000,136.36500,137.45000,137.45000,0.09%,2290545 +2023-07-18,137.07000,138.17000,135.51000,137.93000,137.93000,0.35%,2073499 +2023-07-19,137.34000,138.92000,131.88000,133.63000,133.63000,-3.12%,2969252 +2023-07-20,134.06000,134.35000,130.42000,130.65000,130.65000,-2.23%,3287696 +2023-07-21,130.98000,132.56500,130.06000,130.60000,130.60000,-0.04%,7299371 +2023-07-24,130.58000,131.74000,127.44000,127.72000,127.72000,-2.21%,2935595 +2023-07-25,126.90000,131.11000,126.81000,129.96000,129.96000,1.75%,2056210 +2023-07-26,129.20000,131.26000,129.09000,130.69000,130.69000,0.56%,1653581 +2023-07-27,131.11000,131.49000,128.77000,129.36000,129.36000,-1.02%,3378983 +2023-07-28,134.40000,139.55000,132.10000,132.38000,132.38000,2.33%,5006774 +2023-07-31,133.14000,133.40000,124.03000,124.56000,124.56000,-5.91%,5596420 +2023-08-01,124.45000,125.95000,121.85000,122.00000,122.00000,-2.06%,3987345 +2023-08-02,120.83000,124.25000,120.46000,123.81000,123.81000,1.48%,3295930 +2023-08-03,123.80000,124.88000,120.60000,122.07000,122.07000,-1.41%,2021115 +2023-08-04,122.14000,122.83000,119.89000,120.33000,120.33000,-1.43%,2228200 +2023-08-07,121.00000,122.10000,120.13500,120.97000,120.97000,0.53%,1697356 +2023-08-08,120.30000,120.30000,107.07000,110.19000,110.19000,-8.91%,8884549 +2023-08-09,110.71000,114.66000,109.80000,110.96000,110.96000,0.70%,4580817 +2023-08-10,112.25000,115.94000,112.15000,113.27000,113.27000,2.08%,3391864 +2023-08-11,112.35000,112.70000,110.55000,111.69000,111.69000,-1.39%,3250379 +2023-08-14,111.82000,116.01000,111.54000,115.76000,115.76000,3.64%,3141921 +2023-08-15,115.00000,117.25000,114.26000,114.51000,114.51000,-1.08%,2598242 +2023-08-16,114.84000,115.42000,110.99000,111.16000,111.16000,-2.93%,2809652 +2023-08-17,111.10000,111.50000,107.62500,107.81000,107.81000,-3.01%,3967226 +2023-08-18,107.41000,107.79000,105.75000,106.05000,106.05000,-1.63%,3729187 +2023-08-21,106.00000,106.50000,104.45000,104.68000,104.68000,-1.29%,3425109 +2023-08-22,104.38000,107.46000,104.14000,106.98000,106.98000,2.20%,3200723 +2023-08-23,107.15000,107.68000,103.99000,104.38000,104.38000,-2.43%,3821598 +2023-08-24,104.99000,105.01000,100.78000,100.98000,100.98000,-3.26%,4648725 +2023-08-25,100.92000,102.11000,99.01500,100.76000,100.76000,-0.22%,4428357 +2023-08-28,102.07000,103.29000,98.75000,99.29000,99.29000,-1.46%,4197992 +2023-08-29,99.30000,101.65000,98.02000,100.58000,100.58000,1.30%,7650584 +2023-08-30,101.03000,106.95000,100.75000,103.42000,103.42000,2.82%,5806376 +2023-08-31,103.53000,105.06000,100.90000,100.98000,100.98000,-2.36%,3707435 +2023-09-01,102.32000,102.69500,100.51000,101.89500,101.89500,0.91%,2524566 +2023-09-05,101.94000,102.97000,99.93000,100.33000,100.33000,-1.54%,3173829 +2023-09-06,105.44600,108.28000,104.22000,106.88000,106.88000,6.53%,6645067 +2023-09-07,106.75000,107.59000,100.76000,104.91000,104.91000,-1.84%,5294961 +2023-09-08,104.92000,107.14000,104.17500,104.35000,104.35000,-0.53%,3575720 +2023-09-11,104.35000,108.09000,103.95000,107.29000,107.29000,2.82%,3496342 +2023-09-12,106.56000,107.34000,103.40000,104.86000,104.86000,-2.26%,4416324 +2023-09-13,104.99000,106.96000,104.78000,105.22000,105.22000,0.34%,2997691 +2023-09-14,106.23000,106.60000,100.93000,101.55000,101.55000,-3.49%,6447867 +2023-09-15,101.85000,102.33000,95.85500,96.35000,96.35000,-5.12%,9075967 +2023-09-18,95.69000,96.64000,94.85000,95.29500,95.29500,-1.09%,3176536 +2023-09-19,95.29000,95.31000,92.77000,94.16000,94.16000,-1.19%,3644661 +2023-09-20,95.37000,95.81000,92.36000,92.63000,92.63000,-1.62%,3092472 +2023-09-21,92.34000,92.38000,88.85000,89.08000,89.08000,-3.83%,5326901 +2023-09-22,88.40000,89.00000,87.14000,87.50000,87.50000,-1.77%,4556379 +2023-09-25,87.13000,87.22000,85.31000,86.06000,86.06000,-1.65%,3667641 +2023-09-26,85.62000,88.74000,85.34000,88.62000,88.62000,2.97%,4819173 +2023-09-27,89.56000,92.94000,89.56000,92.09000,92.09000,3.92%,6709225 +2023-09-28,92.09000,96.17000,91.63000,95.46000,95.46000,3.66%,7205193 +2023-09-29,97.37000,97.58000,93.13000,93.30000,93.30000,-2.26%,5417039 +2023-10-02,92.86000,96.18000,91.80200,94.55000,94.55000,1.34%,3244917 +2023-10-03,93.67000,94.36000,90.24000,90.94000,90.94000,-3.82%,3026831 +2023-10-04,91.16000,91.39000,85.54000,87.70000,87.70000,-3.56%,5793376 +2023-10-05,88.10000,88.10000,80.80000,84.00000,84.00000,-4.22%,9019418 +2023-10-06,82.55000,83.69000,81.07000,83.22000,83.22000,-0.93%,6761720 +2023-10-09,82.49000,83.32000,80.80000,83.09000,83.09000,-0.16%,3165061 +2023-10-10,82.91000,86.40000,81.11500,85.21000,85.21000,2.55%,5266928 +2023-10-11,84.31000,85.02000,77.91000,78.97000,78.97000,-7.32%,8706833 +2023-10-12,79.69000,80.14000,75.04000,75.49000,75.49000,-4.41%,9338951 +2023-10-13,75.00000,76.43500,74.75000,76.19000,76.19000,0.93%,5124584 +2023-10-16,77.58000,80.19000,76.17000,78.95000,78.95000,3.62%,5271468 +2023-10-17,77.38000,82.56000,76.81000,80.49000,80.49000,1.95%,5476119 +2023-10-18,81.49000,85.27000,81.46500,84.12000,84.12000,4.51%,7717036 +2023-10-19,83.69000,87.48000,83.61000,86.04000,86.04000,2.28%,6634187 +2023-10-20,86.02000,87.35000,85.48000,85.97000,85.97000,-0.08%,4652443 +2023-10-23,85.75000,87.98000,85.60000,86.02000,86.02000,0.06%,4042385 +2023-10-24,85.40000,86.84000,85.26000,86.35000,86.35000,0.38%,4375201 +2023-10-25,85.85000,86.37000,83.06000,84.35000,84.35000,-2.32%,4112462 +2023-10-26,84.18000,84.23000,80.92500,81.09000,81.09000,-3.86%,6707774 +2023-10-27,92.73000,92.98800,86.27000,89.29000,89.29000,10.11%,14954605 +2023-10-30,90.16000,90.59000,84.71000,84.91000,84.91000,-4.91%,7038390 +2023-10-31,85.73000,89.47000,85.41000,88.83000,88.83000,4.62%,5391891 +2023-11-01,88.26000,94.40500,87.81000,94.13000,94.13000,5.97%,6016837 +2023-11-02,94.84000,95.83000,92.07000,93.67000,93.67000,-0.49%,4425684 +2023-11-03,96.57000,99.01000,96.07000,97.46000,97.46000,4.05%,5092341 +2023-11-06,97.78000,98.91000,94.34000,94.84000,94.84000,-2.69%,4019706 +2023-11-07,95.81000,97.62000,95.09000,95.19000,95.19000,0.37%,3273453 +2023-11-08,95.22000,95.57000,91.48500,92.76000,92.76000,-2.55%,4631696 +2023-11-09,93.27000,95.29000,91.71000,92.40000,92.40000,-0.39%,4663643 +2023-11-10,93.61000,95.07000,91.59000,94.05000,94.05000,1.79%,4185668 +2023-11-13,96.80000,100.57000,94.55000,98.35000,98.35000,4.57%,5725913 +2023-11-14,100.00000,103.85000,99.26000,101.38000,101.38000,3.08%,5479586 +2023-11-15,101.38000,104.24500,100.86000,102.11000,102.11000,0.72%,4159505 +2023-11-16,102.00000,105.19000,102.00000,104.77000,104.77000,2.61%,5726929 +2023-11-17,104.93000,106.74000,104.31000,104.97000,104.97000,0.19%,5315982 +2023-11-20,104.39000,109.20000,104.06000,108.96000,108.96000,3.80%,4313257 +2023-11-21,108.42000,109.65000,107.81000,108.96000,108.96000,,2778012 +2023-11-22,110.00000,112.04500,109.41500,110.80000,110.80000,1.69%,2747566 +2023-11-24,110.80000,113.81000,110.44000,112.95000,112.95000,1.94%,1902075 +2023-11-27,112.07000,115.09000,112.03000,113.98000,113.98000,0.91%,3687258 +2023-11-28,113.37000,113.77000,111.29000,112.20000,112.20000,-1.56%,4492399 +2023-11-29,113.38000,117.44000,113.00000,116.18000,116.18000,3.55%,4734844 +2023-11-30,116.94000,117.26000,114.86000,115.52000,115.52000,-0.57%,4537499 +2023-12-01,114.24000,117.50000,113.01000,116.62000,116.62000,0.95%,3075029 +2023-12-04,116.25000,118.79000,116.20000,118.24000,118.24000,1.39%,3085082 +2023-12-05,116.37000,117.82000,115.64000,117.20000,117.20000,-0.88%,2768267 +2023-12-06,117.74000,119.06000,116.38000,117.94000,117.94000,0.63%,2314905 +2023-12-07,118.30000,119.48000,117.51000,118.89000,118.89000,0.81%,2391816 +2023-12-08,118.48000,119.39000,116.92000,116.97000,116.97000,-1.61%,2375826 +2023-12-11,117.66000,118.69000,115.38000,117.90000,117.90000,0.80%,3735643 +2023-12-12,118.54000,120.11000,116.81000,119.16000,119.16000,1.07%,2564421 +2023-12-13,119.14000,122.38000,118.42500,122.29000,122.29000,2.63%,2811964 +2023-12-14,123.42000,126.37000,122.33500,123.10000,123.10000,0.66%,3705414 +2023-12-15,123.02000,123.57000,121.08000,122.59000,122.59000,-0.41%,5084294 +2023-12-18,121.85000,124.50000,119.55000,123.35000,123.35000,0.62%,2571283 +2023-12-19,123.63000,124.58000,122.91000,123.29000,123.29000,-0.05%,2448867 +2023-12-20,122.48000,123.29000,115.64000,116.64000,116.64000,-5.39%,5202522 +2023-12-21,118.59000,122.92000,118.36000,122.80000,122.80000,5.28%,2837320 +2023-12-22,122.38000,122.61000,120.23000,122.17000,122.17000,-0.51%,1829088 +2023-12-26,123.30000,123.86000,121.88000,123.55000,123.55000,1.13%,1412776 +2023-12-27,124.02000,124.25000,122.26400,123.73000,123.73000,0.15%,1834505 +2023-12-28,124.31000,125.72000,123.51000,124.16000,124.16000,0.35%,1290397 +2023-12-29,123.78000,124.78000,123.65000,124.09000,124.09000,-0.06%,1301730 +2024-01-02,123.15000,126.22500,122.40000,123.09000,123.09000,-0.81%,2091561 +2024-01-03,123.44000,123.44000,119.64500,120.27000,120.27000,-2.29%,1895900 +2024-01-04,120.03000,122.80000,119.86000,121.83000,121.83000,1.30%,1946375 +2024-01-05,121.27000,124.99000,120.50000,123.98000,123.98000,1.76%,2084808 +2024-01-08,125.71000,130.32000,123.67000,129.63000,129.63000,4.56%,3725697 +2024-01-09,128.81000,132.03000,128.38000,129.70000,129.70000,0.05%,2714651 +2024-01-10,130.04000,130.74000,127.97000,128.00000,128.00000,-1.31%,2350982 +2024-01-11,127.97000,130.30000,126.72000,128.93000,128.93000,0.73%,2507331 +2024-01-12,128.93000,130.00000,124.06000,125.00000,125.00000,-3.05%,3646326 +2024-01-16,123.59000,124.94000,121.29000,124.46000,124.46000,-0.43%,3116917 +2024-01-17,123.00000,125.53000,122.54000,125.45000,125.45000,0.80%,1905712 +2024-01-18,126.26000,128.00000,125.29700,127.45000,127.45000,1.59%,3594834 +2024-01-19,127.12000,127.99000,125.06000,127.29000,127.29000,-0.13%,2819435 +2024-01-22,129.20000,130.31000,128.65000,129.29000,129.29000,1.57%,3290126 +2024-01-23,129.15000,129.31900,125.38800,127.12000,127.12000,-1.68%,1823113 +2024-01-24,128.10000,128.56000,125.74000,127.42000,127.42000,0.24%,1722177 +2024-01-25,129.14000,129.39000,125.24000,126.50500,126.50500,-0.72%,1680134 +2024-01-26,126.07000,126.39000,119.71000,121.96000,121.96000,-3.59%,3851213 +2024-01-29,121.88000,124.26000,119.55000,124.25000,124.25000,1.88%,2675364 +2024-01-30,123.14000,123.24000,120.60000,120.79000,120.79000,-2.78%,2680756 +2024-01-31,121.23000,123.06000,120.12000,121.35000,121.35000,0.46%,2392795 +2024-02-01,122.15000,123.87000,119.92000,122.60000,122.60000,1.03%,2478180 +2024-02-02,122.21000,122.45000,119.63000,120.96000,120.96000,-1.34%,2559747 +2024-02-05,120.71000,121.80200,119.60000,121.23000,121.23000,0.22%,2714769 +2024-02-06,121.81000,124.98000,120.43000,124.92000,124.92000,3.04%,1988440 +2024-02-07,124.92000,127.13000,124.27500,126.61000,126.61000,1.35%,2246575 +2024-02-08,127.20000,127.37000,125.21000,127.05000,127.05000,0.35%,4298564 +2024-02-09,123.00000,124.98700,120.29000,120.47000,120.47000,-5.18%,5639150 +2024-02-12,119.53000,120.50000,117.14000,118.42000,118.42000,-1.70%,5252213 +2024-02-13,116.52000,120.24000,116.26000,117.03000,117.03000,-1.17%,3308294 +2024-02-14,117.03000,117.70000,114.96000,116.75000,116.75000,-0.24%,3158222 +2024-02-15,117.08000,118.51000,116.05000,117.69000,117.69000,0.81%,3125665 +2024-02-16,116.83000,118.80500,116.32000,117.05000,117.05000,-0.54%,3971529 +2024-02-20,116.73000,119.09500,116.73000,117.87000,117.87000,0.70%,3198888 +2024-02-21,117.00000,117.96000,115.30000,116.39000,116.39000,-1.26%,2933632 +2024-02-22,117.55000,118.00000,115.36000,117.50000,117.50000,0.95%,3037323 +2024-02-23,117.13000,118.49000,116.01000,116.26000,116.26000,-1.06%,6214003 +2024-02-26,116.35000,118.19000,115.85200,116.17000,116.17000,-0.08%,2812732 +2024-02-27,116.25000,116.41500,114.55000,115.32000,115.32000,-0.73%,2269287 +2024-02-28,115.61000,115.71000,113.05000,114.22000,114.22000,-0.95%,2764224 +2024-02-29,115.09000,115.56000,114.03000,115.07000,115.07000,0.74%,3557097 +2024-03-01,114.37000,122.23000,113.69000,121.74000,121.74000,5.80%,4530844 +2024-03-04,121.76000,124.30000,120.51000,122.30000,122.30000,0.46%,3477446 +2024-03-05,123.08000,123.91000,120.90000,121.78000,121.78000,-0.43%,3543599 +2024-03-06,126.10000,133.94000,124.12000,133.72000,133.72000,9.80%,9510525 +2024-03-07,135.60000,137.93000,132.26000,133.24000,133.24000,-0.36%,5021506 +2024-03-08,134.00000,136.25000,132.33000,135.25000,135.25000,1.51%,3761934 +2024-03-11,134.65000,136.40000,133.01000,133.04000,133.04000,-1.63%,2872104 +2024-03-12,133.00000,136.73000,130.74000,135.38000,135.38000,1.76%,3339959 +2024-03-13,136.10000,137.46000,131.53000,131.68000,131.68000,-2.73%,2935920 +2024-03-14,132.44000,133.00000,128.72000,129.50000,129.50000,-1.66%,2586156 +2024-03-15,130.95000,131.81900,128.62000,130.46000,130.46000,0.74%,3965403 +2024-03-18,131.68200,135.58000,131.51000,134.72000,134.72000,3.27%,2661607 +2024-03-19,133.83000,134.33000,131.63500,134.17000,134.17000,-0.41%,2267986 +2024-03-20,134.87000,135.81000,131.31000,132.53000,132.53000,-1.22%,1921634 +2024-03-21,133.48000,136.44900,133.15000,133.41000,133.41000,0.66%,2185478 +2024-03-22,133.54000,134.38000,131.36000,133.18000,133.18000,-0.17%,1426253 +2024-03-25,133.39000,140.88000,133.39000,140.10000,140.10000,5.20%,3917443 +2024-03-26,140.69000,142.00000,138.49500,139.93000,139.93000,-0.12%,3096190 +2024-03-27,141.55000,141.86500,138.11500,139.48000,139.48000,-0.32%,2031775 +2024-03-28,139.98000,140.80000,138.51500,138.70000,138.70000,-0.56%,2519944 +2024-04-01,138.79000,139.62000,136.98000,137.94000,137.94000,-0.55%,1819095 +2024-04-02,136.33000,137.99000,135.21000,136.65000,136.65000,-0.94%,2331042 +2024-04-03,136.73000,139.96000,136.58500,138.51000,138.51000,1.36%,1734706 +2024-04-04,139.56000,139.71000,133.23000,133.34000,133.34000,-3.73%,2642028 +2024-04-05,133.13000,139.11000,131.74000,138.93000,138.93000,4.19%,2424799 +2024-04-08,139.53000,140.91000,137.47000,139.94000,139.94000,0.73%,2279238 +2024-04-09,140.78000,141.99000,138.52500,140.45000,140.45000,0.36%,2776856 +2024-04-10,138.81000,140.65000,137.42000,140.32000,140.32000,-0.09%,1847147 +2024-04-11,140.10000,141.25000,138.15000,139.62000,139.62000,-0.50%,2070115 +2024-04-12,138.02000,138.77000,134.28000,136.14000,136.14000,-2.49%,2413463 +2024-04-15,137.81000,138.01500,134.50000,134.56000,134.56000,-1.16%,2553508 +2024-04-16,135.29000,137.82500,133.21000,136.52000,136.52000,1.46%,3036409 +2024-04-17,136.07000,136.64000,132.87500,133.86000,133.86000,-1.95%,3222471 +2024-04-18,134.36000,135.99000,133.58000,134.30000,134.30000,0.33%,2116531 +2024-04-19,134.64000,135.06000,129.17000,130.71000,130.71000,-2.67%,2859646 +2024-04-22,131.26000,132.36000,129.74000,131.52000,131.52000,0.62%,2110326 +2024-04-23,131.47000,135.31000,131.00000,134.00000,134.00000,1.89%,2014910 +2024-04-24,132.79000,138.50000,132.47000,137.87000,137.87000,2.89%,3238221 +2024-04-25,138.91000,139.24000,134.39000,138.01000,138.01000,0.10%,4203199 +2024-04-26,132.50000,138.80500,124.08000,124.34000,124.34000,-9.91%,8578184 +2024-04-29,125.15000,128.51000,123.07500,125.81000,125.81000,1.18%,3846764 +2024-04-30,126.25000,128.65000,125.08000,127.39000,127.39000,1.26%,3049287 +2024-05-01,126.21000,128.74000,123.51500,125.88000,125.88000,-1.19%,2916511 +2024-05-02,127.03000,127.88000,124.61000,126.65000,126.65000,0.61%,2311410 +2024-05-03,127.22000,129.22000,126.91000,128.37000,128.37000,1.36%,1778982 +2024-05-06,128.52000,129.94000,127.79000,129.65000,129.65000,1.00%,1858416 +2024-05-07,129.60000,130.32000,128.99000,130.10000,130.10000,0.35%,1425267 +2024-05-08,130.18000,130.36000,127.04000,127.42000,127.42000,-2.06%,1336571 +2024-05-09,128.17000,130.48000,127.62000,128.14000,128.14000,0.57%,1464257 +2024-05-10,128.14000,129.30000,126.72000,127.05000,127.05000,-0.85%,1689980 +2024-05-13,128.22500,128.22500,124.74500,124.95000,124.95000,-1.65%,2596547 +2024-05-14,125.03000,126.57600,124.25000,125.97000,125.97000,0.82%,2202586 +2024-05-15,126.58000,130.22000,126.00000,129.71000,129.71000,2.97%,2306993 +2024-05-16,129.79000,132.20000,129.28000,131.91000,131.91000,1.70%,2018359 +2024-05-17,131.72000,132.26000,130.16000,131.36000,131.36000,-0.42%,2329399 +2024-05-20,131.69000,132.09000,129.69000,130.69000,130.69000,-0.51%,2114548 +2024-05-21,131.10000,131.56000,129.91000,130.84000,130.84000,0.11%,1763503 +2024-05-22,130.73000,131.76000,130.10000,130.53000,130.53000,-0.24%,2089187 +2024-05-23,129.97000,129.97000,125.36500,125.60000,125.60000,-3.78%,1986875 +2024-05-24,125.82000,128.24000,124.54000,127.37000,127.37000,1.41%,2275564 +2024-05-28,126.70000,128.04000,125.15000,127.38000,127.38000,0.01%,1796476 +2024-05-29,126.82000,128.63000,126.19000,127.64000,127.64000,0.20%,1349723 +2024-05-30,127.61000,127.61000,117.20000,118.40000,118.40000,-7.24%,5811458 +2024-05-31,120.15000,121.47300,116.26000,118.77000,118.77000,0.31%,6065571 +2024-06-03,118.16000,118.38000,114.33000,115.23000,115.23000,-2.98%,4058266 +2024-06-04,115.63000,117.06000,114.68000,116.71000,116.71000,1.28%,2904439 +2024-06-05,116.77000,120.48000,116.06000,118.08000,118.08000,1.17%,3873946 +2024-06-06,117.50000,118.17500,114.20000,115.30000,115.30000,-2.35%,3509857 +2024-06-07,114.73000,116.58000,114.24200,115.79000,115.79000,0.42%,3009534 +2024-06-10,115.05000,116.96000,114.62000,116.57000,116.57000,0.67%,2298436 +2024-06-11,116.92000,118.12000,115.72000,116.90000,116.90000,0.28%,2223270 +2024-06-12,116.60000,118.80000,115.96000,117.20000,117.20000,0.26%,2385508 +2024-06-13,115.16000,116.33000,113.67000,113.81000,113.81000,-2.89%,2064703 +2024-06-14,113.55000,116.01000,113.23000,115.95000,115.95000,1.88%,1813855 +2024-06-17,115.18000,117.91000,114.65000,116.53000,116.53000,0.50%,3379666 +2024-06-18,116.53000,117.49000,116.13000,116.64000,116.64000,0.09%,2192895 +2024-06-20,116.94000,117.12000,115.49000,116.07000,116.07000,-0.49%,1875319 +2024-06-21,117.18000,117.27000,114.22000,116.64000,116.64000,0.49%,7133365 +2024-06-24,116.41000,116.60000,109.75100,110.57000,110.57000,-5.20%,4690341 +2024-06-25,111.36000,111.82000,108.71000,110.31000,110.31000,-0.24%,4093632 +2024-06-26,110.28000,113.83000,110.16000,113.51000,113.51000,2.90%,2543965 +2024-06-27,112.69000,114.97000,112.49000,114.54000,114.54000,0.91%,2473875 +2024-06-28,114.29000,114.58000,111.86000,113.38000,113.38000,-1.01%,5429492 +2024-07-01,113.00000,115.29500,111.00000,112.17000,112.17000,-1.07%,2583626 +2024-07-02,112.17000,113.08000,111.00000,112.49000,112.49000,0.29%,1778550 +2024-07-03,112.40000,112.49000,109.81000,110.91000,110.91000,-1.40%,1353061 +2024-07-05,111.17000,113.83000,110.03000,113.69000,113.69000,2.51%,1347262 +2024-07-08,113.50000,113.50000,110.63000,110.97000,110.97000,-2.39%,1648272 +2024-07-09,111.32000,111.51900,110.44000,110.84000,110.84000,-0.12%,1291141 +2024-07-10,110.84000,111.29000,109.42000,110.79000,110.79000,-0.05%,2151162 +2024-07-11,111.12500,113.80000,110.80000,112.66000,112.66000,1.69%,2013224 +2024-07-12,112.65000,115.34000,111.67000,114.06000,114.06000,1.24%,2300403 +2024-07-15,113.54000,114.77000,112.05000,113.01000,113.01000,-0.92%,1922836 +2024-07-16,112.93000,116.12000,112.08000,116.06000,116.06000,2.70%,2520629 +2024-07-17,116.04000,117.19000,114.58000,114.61000,114.61000,-1.25%,2562757 +2024-07-18,114.49000,116.34500,110.65000,110.70000,110.70000,-3.41%,2848504 +2024-07-19,111.73000,112.15500,110.04000,111.66000,111.66000,0.87%,2274469 +2024-07-22,112.76000,113.25000,110.75000,111.65000,111.65000,-0.01%,1728965 +2024-07-23,111.65000,113.28000,110.44100,112.13000,112.13000,0.43%,2370361 +2024-07-24,111.97000,113.08000,110.00000,111.94000,111.94000,-0.17%,3614773 +2024-07-25,111.17000,112.55000,107.56000,107.85000,107.85000,-3.65%,11417975 +2024-07-26,66.00000,67.44000,62.34000,64.00000,64.00000,-40.66%,53914127 +2024-07-29,65.03000,68.93000,64.17000,67.48000,67.48000,5.44%,18397278 +2024-07-30,68.54000,70.80000,67.82000,69.70000,69.70000,3.29%,15509806 +2024-07-31,69.90000,70.88000,67.00000,67.82000,67.82000,-2.70%,11128852 +2024-08-01,68.15000,71.23000,68.11000,70.32000,70.32000,3.69%,11193750 +2024-08-02,69.45000,72.61000,68.91000,72.30000,72.30000,2.82%,7633973 +2024-08-05,69.16000,75.15000,68.81000,72.43000,72.43000,0.18%,10692291 +2024-08-06,72.92000,77.32000,72.69000,75.25000,75.25000,3.89%,9063692 +2024-08-07,72.00500,73.31000,69.07000,69.32000,69.32000,-7.88%,10012543 +2024-08-08,69.80000,71.76000,69.79500,71.50000,71.50000,3.14%,5554353 +2024-08-09,71.56000,72.34000,69.62000,69.76000,69.76000,-2.43%,3933835 +2024-08-12,69.76000,72.12000,69.01000,71.27000,71.27000,2.16%,3348449 +2024-08-13,71.01000,72.15000,70.37000,71.02000,71.02000,-0.35%,5309438 +2024-08-14,70.40000,71.02000,69.65500,70.05000,70.05000,-1.37%,5101958 +2024-08-15,70.97000,72.46000,69.90000,72.36000,72.36000,3.30%,4827378 +2024-08-16,72.57000,74.73000,72.51000,74.65000,74.65000,3.16%,3122863 +2024-08-19,74.78000,77.77000,74.50000,77.69000,77.69000,4.07%,3645990 +2024-08-20,76.00000,77.58000,72.39000,72.85000,72.85000,-6.23%,7704715 +2024-08-21,73.75000,73.75000,72.15000,73.20000,73.20000,0.48%,4152511 +2024-08-22,73.67000,74.56000,72.18000,72.28000,72.28000,-1.26%,3570087 +2024-08-23,72.35000,75.19500,72.08000,74.07000,74.07000,2.48%,3358127 +2024-08-26,73.66000,75.00000,73.51000,73.67000,73.67000,-0.54%,2570091 +2024-08-27,74.14000,74.31000,71.95000,72.24000,72.24000,-1.94%,3458221 +2024-08-28,72.06000,72.22000,70.31000,70.48000,70.48000,-2.44%,4090379 +2024-08-29,71.15000,71.50000,69.45000,69.62000,69.62000,-1.22%,3876367 +2024-08-30,70.00000,70.43000,68.99000,69.34000,69.34000,-0.40%,4614225 +2024-09-03,68.91000,73.28000,68.91000,72.36000,72.36000,4.36%,5226589 +2024-09-04,71.45000,71.71000,69.33000,69.82000,69.82000,-3.51%,4216024 +2024-09-05,69.65500,69.80000,67.52000,69.05000,69.05000,-1.10%,4723197 +2024-09-06,69.24000,69.27000,66.95000,68.61000,68.61000,-0.64%,3698941 +2024-09-09,68.87000,71.56000,68.74000,69.71000,69.71000,1.60%,3632786 +2024-09-10,69.83000,70.01000,68.06000,68.55000,68.55000,-1.66%,2559305 +2024-09-11,68.38000,68.56000,66.86000,68.47000,68.47000,-0.12%,3962477 +2024-09-12,68.47000,69.30000,67.34400,68.82000,68.82000,0.51%,3595249 +2024-09-13,68.97000,69.90000,68.14000,69.51000,69.51000,1.00%,2615490 +2024-09-16,70.42000,71.52000,69.93000,70.09000,70.09000,0.83%,4171770 +2024-09-17,69.99000,70.97000,68.59000,68.94000,68.94000,-1.64%,5084246 +2024-09-18,69.40000,70.63000,69.08000,69.46000,69.46000,0.75%,3421445 +2024-09-19,70.88000,72.34000,70.26700,71.92000,71.92000,3.54%,4184210 +2024-09-20,71.91000,71.91000,69.71000,70.43000,70.43000,-2.07%,7711855 +2024-09-23,70.47000,70.92000,69.61000,69.70000,69.70000,-1.04%,3301829 +2024-09-24,69.86000,70.00000,68.55400,68.66000,68.66000,-1.49%,3242519 +2024-09-25,68.61000,68.68000,66.32000,66.73000,66.73000,-2.81%,4131292 +2024-09-26,67.00000,67.71000,66.33000,67.53000,67.53000,1.20%,3295219 +2024-09-27,68.30000,68.60000,67.14000,67.29000,67.29000,-0.36%,4246993 +2024-09-30,67.77000,68.27000,66.49500,67.04000,67.04000,-0.37%,4106205 +2024-10-01,67.39000,67.39000,65.29000,66.00000,66.00000,-1.55%,3937864 +2024-10-02,65.70000,67.19000,64.76000,67.10000,67.10000,1.67%,3771585 +2024-10-03,66.82000,67.15000,65.58000,65.68000,65.68000,-2.12%,3457495 +2024-10-04,66.45000,68.99000,66.22000,68.11000,68.11000,3.70%,6336526 +2024-10-07,68.10000,69.57200,67.81000,68.62000,68.62000,0.75%,3605425 +2024-10-08,68.86000,69.63000,68.57000,69.43000,69.43000,1.18%,3944442 +2024-10-09,69.17000,69.72500,68.83000,69.62000,69.62000,0.27%,2625079 +2024-10-10,69.16000,70.00000,68.57000,69.56000,69.56000,-0.09%,4719426 +2024-10-11,69.98000,70.02000,69.06000,69.21000,69.21000,-0.50%,3942344 +2024-10-14,69.81000,69.81000,68.19000,69.18000,69.18000,-0.04%,3482918 +2024-10-15,69.00000,69.09000,67.04000,67.10000,67.10000,-3.01%,5620116 +2024-10-16,67.59000,69.96000,67.58500,69.90000,69.90000,4.17%,4703733 +2024-10-17,69.90000,70.40000,69.20300,69.55000,69.55000,-0.50%,3801182 +2024-10-18,69.50000,72.40000,69.26000,72.38000,72.38000,4.07%,3695232 +2024-10-21,71.87000,73.79000,71.81000,72.61000,72.61000,0.32%,3233057 +2024-10-22,72.10000,73.12000,71.84000,73.08000,73.08000,0.65%,2777881 +2024-10-23,72.32000,73.23000,72.20000,72.48000,72.48000,-0.82%,4293271 +2024-10-24,73.21000,75.13000,73.03000,74.85000,74.85000,3.27%,9945217 +2024-10-25,73.40000,76.06000,70.88000,73.44000,73.44000,-1.88%,14562597 +2024-10-28,73.48000,74.60000,71.60000,72.10000,72.10000,-1.82%,5566362 +2024-10-29,72.25000,72.58000,70.88000,72.24000,72.24000,0.19%,4164505 +2024-10-30,72.10000,72.56000,71.09000,71.80000,71.80000,-0.61%,3566753 +2024-10-31,71.50000,71.61000,69.74000,70.48000,70.48000,-1.84%,4043935 +2024-11-01,70.10000,71.09000,69.88000,70.35000,70.35000,-0.18%,2735060 +2024-11-04,70.88000,71.01000,69.65000,69.70000,69.70000,-0.92%,3058490 +2024-11-05,69.69000,69.69000,68.37000,69.00000,69.00000,-1.00%,3408061 +2024-11-06,69.82000,70.25000,67.89500,68.61000,68.61000,-0.57%,5193568 +2024-11-07,68.79000,68.98000,67.69500,68.91000,68.91000,0.44%,4671422 +2024-11-08,69.00000,70.99000,68.73500,69.96000,69.96000,1.52%,3153680 +2024-11-11,70.07000,72.04000,69.63000,70.31000,70.31000,0.50%,4532141 +2024-11-12,69.46000,75.47000,69.23000,74.34000,74.34000,5.73%,5469099 +2024-11-13,74.45500,74.55000,71.84000,72.53000,72.53000,-2.43%,4170400 +2024-11-14,72.60000,75.78000,71.75000,74.68000,74.68000,2.96%,4517812 +2024-11-15,75.51000,78.11000,75.13000,75.88000,75.88000,1.61%,6879181 +2024-11-18,75.88000,78.16000,75.69000,76.27000,76.27000,0.51%,3898229 +2024-11-19,75.70000,76.61000,74.65000,74.88000,74.88000,-1.82%,3351898 +2024-11-20,74.73000,75.31000,72.94000,75.24000,75.24000,0.48%,3077219 +2024-11-21,74.83000,75.76000,74.14000,74.46000,74.46000,-1.04%,3231191 +2024-11-22,74.85000,75.28600,72.51000,72.83000,72.83000,-2.19%,4562893 +2024-11-25,74.20000,78.22000,73.27000,77.83000,77.83000,6.87%,6579325 +2024-11-26,78.65000,79.38000,76.94000,77.94000,77.94000,0.14%,4142028 +2024-11-27,78.43000,78.62000,77.18000,78.10000,78.10000,0.21%,2003316 +2024-11-29,78.40000,79.37000,77.89000,77.99000,77.99000,-0.14%,1510418 +2024-12-02,78.19000,80.18000,77.50000,79.31000,79.31000,1.69%,3277964 +2024-12-03,79.00000,81.11000,78.09000,80.91000,80.91000,2.02%,3609716 +2024-12-04,80.86000,82.26000,80.69000,81.01000,81.01000,0.12%,3229957 +2024-12-05,80.91000,81.00000,78.06000,78.92000,78.92000,-2.58%,3275903 +2024-12-06,79.21000,79.50000,77.33000,77.72000,77.72000,-1.52%,2645420 +2024-12-09,78.09000,79.11000,77.55000,78.41000,78.41000,0.89%,2288040 +2024-12-10,78.79000,80.90000,77.89500,79.41000,79.41000,1.28%,2969863 +2024-12-11,79.82500,81.12000,79.41000,80.47000,80.47000,1.33%,2913125 +2024-12-12,80.18000,80.96000,77.82500,78.93000,78.93000,-1.91%,3209972 +2024-12-13,78.60000,78.72000,76.82000,77.19000,77.19000,-2.20%,2956879 +2024-12-16,76.87000,77.42000,75.05000,76.41000,76.41000,-1.01%,4013482 +2024-12-17,76.30000,78.38000,76.05000,77.80000,77.80000,1.82%,3613816 +2024-12-18,77.26000,77.57000,75.23000,75.26000,75.26000,-3.26%,2949352 +2024-12-19,75.64000,76.28000,74.50000,75.82000,75.82000,0.74%,3815111 +2024-12-20,75.47000,81.51000,75.47000,80.04000,80.04000,5.57%,11578521 +2024-12-23,78.90000,80.25000,77.79900,79.54000,79.54000,-0.62%,2389520 +2024-12-24,79.56000,80.83000,78.59000,80.24000,80.24000,0.88%,1153109 +2024-12-26,79.54000,80.67000,79.25000,80.57000,80.57000,0.41%,1350864 +2024-12-27,80.03000,80.50000,79.63000,80.24000,80.24000,-0.41%,1797810 +2024-12-30,79.28000,79.60000,77.67000,78.00000,78.00000,-2.79%,2753046 +2024-12-31,78.62000,78.78000,77.33000,77.77000,77.77000,-0.29%,1966385 +2025-01-02,77.87000,79.97000,77.66000,78.50000,78.50000,0.94%,2243942 +2025-01-03,79.00000,81.21900,78.52000,81.07000,81.07000,3.27%,2684639 +2025-01-06,81.95000,82.66400,79.64000,79.88000,79.88000,-1.47%,3441450 +2025-01-07,80.46000,80.95000,79.11500,79.35000,79.35000,-0.66%,2429086 +2025-01-08,79.10000,80.70000,78.85000,80.09000,80.09000,0.93%,2423240 +2025-01-10,79.50000,79.63500,76.86000,77.76000,77.76000,-2.91%,4716961 +2025-01-13,82.00000,82.24000,73.62000,79.84000,79.84000,2.67%,5520252 +2025-01-14,80.64000,80.70000,77.10000,79.17000,79.17000,-0.84%,4112953 +2025-01-15,80.17000,82.29000,80.05300,80.40000,80.40000,1.55%,4770866 +2025-01-16,83.00000,85.48500,82.44000,84.84000,84.84000,5.52%,6002024 +2025-01-17,86.32000,86.33000,83.89000,84.38000,84.38000,-0.54%,5135596 +2025-01-21,86.27000,87.05000,85.07000,86.32000,86.32000,2.30%,4057763 +2025-01-22,85.85000,88.20500,85.72000,87.09000,87.09000,0.89%,3175381 +2025-01-23,87.02000,87.86000,86.62000,87.70000,87.70000,0.70%,3991432 +2025-01-24,88.00000,88.87000,87.16000,88.75000,88.75000,1.20%,3256231 +2025-01-27,88.58000,89.59000,87.35000,87.53000,87.53000,-1.37%,3206222 +2025-01-28,87.01000,89.00000,86.65000,88.35000,88.35000,0.94%,3408263 +2025-01-29,88.15000,88.31000,86.04000,86.43000,86.43000,-2.17%,2639183 +2025-01-30,86.61000,88.70000,86.61000,87.62000,87.62000,1.38%,2160122 +2025-01-31,86.87000,88.29000,86.59000,86.83000,86.83000,-0.90%,2339488 +2025-02-03,88.00000,88.42000,86.79000,87.05000,87.05000,0.25%,2177688 +2025-02-04,85.00200,87.95000,85.00200,87.46000,87.46000,0.47%,2079105 +2025-02-05,87.46000,88.86000,87.01000,88.78000,88.78000,1.51%,2011934 +2025-02-06,88.85000,89.58000,87.66000,88.32000,88.32000,-0.52%,2472161 +2025-02-07,88.52000,88.72000,87.59500,88.08000,88.08000,-0.27%,2928675 +2025-02-10,88.38000,88.42500,85.60400,88.27000,88.27000,0.22%,3006767 +2025-02-11,87.52000,88.02000,86.28000,86.38000,86.38000,-2.14%,2586247 +2025-02-12,85.07000,85.29000,83.78000,83.87000,83.87000,-2.91%,4111749 +2025-02-13,83.96000,84.58000,83.20000,84.09000,84.09000,0.26%,6821217 +2025-02-14,86.03000,89.84000,86.00000,89.07000,89.07000,5.92%,7591954 +2025-02-18,90.00000,93.25000,89.57000,90.53000,90.53000,1.64%,5693476 +2025-02-19,90.77000,91.74000,89.11500,89.68000,89.68000,-0.94%,3251731 +2025-02-20,89.45000,89.84000,88.36000,89.34000,89.34000,-0.38%,3340528 +2025-02-21,88.60000,89.87000,87.56000,88.78000,88.78000,-0.63%,3729542 +2025-02-24,88.82000,91.22000,88.50000,90.75000,90.75000,2.22%,4021266 +2025-02-25,90.71000,91.87000,87.93000,88.32000,88.32000,-2.68%,3488404 +2025-02-26,87.68000,90.66000,86.41000,89.91000,89.91000,1.80%,3052308 +2025-02-27,89.44000,90.00000,87.73000,87.81000,87.81000,-2.34%,2484427 +2025-02-28,87.84000,88.60000,86.79000,88.37000,88.37000,0.64%,4965831 +2025-03-03,88.67000,88.74000,85.64000,85.99000,85.99000,-2.69%,3910629 +2025-03-04,85.76000,86.14000,81.77000,82.42000,82.42000,-4.15%,5574629 +2025-03-05,82.61000,83.54000,81.50000,81.96000,81.96000,-0.56%,3343383 +2025-03-06,80.44000,81.75000,79.09000,79.51000,79.51000,-2.99%,5366674 +2025-03-07,79.51000,80.32000,76.82000,77.84000,77.84000,-2.10%,3882539 +2025-03-10,74.74000,74.92000,70.47000,70.72000,70.72000,-9.15%,8333997 +2025-03-11,71.15000,71.45000,69.02000,70.26000,70.26000,-0.65%,6059270 +2025-03-12,71.18000,72.30000,69.86000,70.76000,70.76000,0.71%,5172972 +2025-03-13,70.70000,70.71500,68.30000,68.48000,68.48000,-3.22%,3360485 +2025-03-14,68.59000,70.77000,68.59000,70.69000,70.69000,3.23%,4902283 +2025-03-17,70.33000,72.20000,70.30000,71.35000,71.35000,0.93%,3627105 +2025-03-18,71.25000,71.35000,69.92000,70.70000,70.70000,-0.91%,2604057 +2025-03-19,70.71000,74.42000,70.71000,73.38000,73.38000,3.79%,4303239 +2025-03-20,72.90000,76.27000,72.52000,75.11000,75.11000,2.36%,3588379 +2025-03-21,74.17000,74.48500,72.73000,73.80000,73.80000,-1.74%,5524557 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/ELV-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/ELV-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..61f15479806d32f5ffa46a3b5c4563fdd877b3c5 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/ELV-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,156.85000,158.29000,156.85000,157.60000,137.59900,0.02%,1611343 +2015-03-25,159.54000,159.54000,154.39000,154.42000,134.82300,-2.02%,1457756 +2015-03-26,154.18000,154.42000,152.64000,152.82000,133.42600,-1.04%,1966784 +2015-03-27,154.13000,157.58000,154.13000,156.27000,136.43800,2.26%,1548700 +2015-03-30,157.31000,158.45000,156.54000,156.85000,136.94400,0.37%,1430967 +2015-03-31,155.81000,156.80000,154.31000,154.41000,134.81400,-1.56%,1466027 +2015-04-01,154.08000,154.39000,152.53000,153.99000,134.44700,-0.27%,1595425 +2015-04-02,154.18000,155.08000,153.54000,153.95000,134.41300,-0.03%,1628355 +2015-04-06,152.90000,156.07000,152.90000,155.43000,135.70500,0.96%,1373023 +2015-04-07,156.70000,157.56000,154.84000,155.19000,135.49500,-0.15%,1199930 +2015-04-08,155.00000,155.98000,154.02000,154.64000,135.01500,-0.35%,880019 +2015-04-09,154.37000,154.72000,152.74000,153.49000,134.01100,-0.74%,1249254 +2015-04-10,154.12000,154.27000,152.97000,153.92000,134.38600,0.28%,1371248 +2015-04-13,154.50000,155.82000,153.50000,153.51000,134.02800,-0.27%,1220591 +2015-04-14,154.52000,154.99000,153.45000,154.25000,134.67400,0.48%,1019780 +2015-04-15,154.30000,155.00000,150.61000,151.30000,132.09900,-1.91%,1701577 +2015-04-16,155.35000,155.43000,153.95500,154.93000,135.26800,2.40%,1602908 +2015-04-17,153.81000,154.31000,151.37000,152.48000,133.12900,-1.58%,1103263 +2015-04-20,153.30000,154.10000,152.73000,152.87000,133.47000,0.26%,693778 +2015-04-21,153.05000,153.63000,152.55000,152.88000,133.47800,0.01%,795710 +2015-04-22,153.00000,153.49000,152.04000,152.84000,133.44300,-0.03%,701037 +2015-04-23,152.30000,154.53000,152.05000,154.20000,134.63100,0.89%,889076 +2015-04-24,154.04000,154.58000,153.55000,154.28000,134.70100,0.05%,758346 +2015-04-27,154.49000,154.89000,150.67000,151.02000,131.85400,-2.11%,1585635 +2015-04-28,150.15000,154.52000,149.19000,154.22000,134.64800,2.12%,2249379 +2015-04-29,155.96000,157.00000,148.29000,151.07000,131.89800,-2.04%,3196897 +2015-04-30,151.83000,154.22000,150.46000,150.93000,131.77600,-0.09%,2032829 +2015-05-01,151.92000,153.28000,151.49000,153.23000,133.78400,1.52%,1362021 +2015-05-04,153.45000,156.17000,153.01000,155.84000,136.06300,1.70%,1865167 +2015-05-05,154.67000,155.70000,153.91000,154.20000,134.63100,-1.05%,1552425 +2015-05-06,154.97000,159.85000,154.03000,159.85000,139.56400,3.66%,6746497 +2015-05-07,158.91000,159.45000,155.58000,155.80000,136.02800,-2.53%,3969144 +2015-05-08,157.21000,158.59500,156.36000,158.40000,138.29800,1.67%,1969104 +2015-05-11,158.24000,160.53000,158.08000,158.81000,138.65600,0.26%,1398790 +2015-05-12,157.92000,159.69000,157.33000,158.47000,138.35900,-0.21%,1714785 +2015-05-13,159.41000,160.63000,158.30000,158.79000,138.63800,0.20%,2027845 +2015-05-14,160.13000,160.91000,158.88000,160.00000,139.69500,0.76%,2106470 +2015-05-15,160.35000,161.38000,159.90000,161.37000,140.89100,0.86%,1191233 +2015-05-18,162.00000,163.43000,161.43000,163.25000,142.53200,1.17%,1495003 +2015-05-19,163.37000,165.32900,163.25000,164.44000,143.57100,0.73%,1250392 +2015-05-20,164.45000,164.45000,162.68000,163.57000,142.81200,-0.53%,2315531 +2015-05-21,163.00000,164.85500,162.50000,164.62000,143.72800,0.64%,1123552 +2015-05-22,164.13000,165.47000,163.46000,164.19000,143.35300,-0.26%,1337263 +2015-05-26,164.01000,164.01000,162.18000,162.34000,141.73800,-1.13%,910739 +2015-05-27,162.96000,164.17000,162.35000,163.38000,142.64600,0.64%,1535065 +2015-05-28,162.84000,164.25000,162.57000,164.22000,143.37900,0.51%,1251025 +2015-05-29,164.66000,170.98000,162.51200,167.85000,146.54800,2.21%,5196050 +2015-06-01,168.97000,169.00000,166.78000,168.07000,146.74100,0.13%,1747129 +2015-06-02,167.46000,168.22000,164.01500,164.14000,143.30900,-2.34%,1910020 +2015-06-03,164.45000,165.11000,162.23000,163.76000,142.97800,-0.23%,2181874 +2015-06-04,162.54000,163.45000,160.97000,161.45000,140.96100,-1.41%,1174138 +2015-06-05,161.40000,163.38000,159.65000,162.82000,142.15700,0.85%,1367340 +2015-06-08,162.54000,163.90000,161.71000,161.89000,141.89100,-0.57%,1097377 +2015-06-09,162.34000,162.94000,161.59000,162.59000,142.50400,0.43%,1080879 +2015-06-10,163.13000,164.56000,162.43000,164.37000,144.06400,1.09%,1146011 +2015-06-11,164.53000,165.33000,163.74000,163.97000,143.71400,-0.24%,1200762 +2015-06-12,163.31000,163.80000,160.65000,160.71000,140.85600,-1.99%,1567478 +2015-06-15,161.45000,167.20000,160.36000,164.46000,144.14300,2.33%,3500529 +2015-06-16,164.31000,167.85000,164.26000,166.85000,146.23800,1.45%,1505708 +2015-06-17,167.50000,167.98000,164.60000,165.16000,144.75700,-1.01%,1170005 +2015-06-18,165.49000,167.06000,164.95000,165.24000,144.82700,0.05%,1275588 +2015-06-19,165.10000,165.86000,164.45000,165.06000,144.66900,-0.11%,1326619 +2015-06-22,170.50000,173.59000,168.72000,171.04000,149.91000,3.62%,5005951 +2015-06-23,170.74000,170.74000,162.02000,170.00000,148.99900,-0.61%,3527588 +2015-06-24,170.06000,170.91000,167.47000,167.97000,147.21900,-1.19%,1915636 +2015-06-25,167.73000,170.58000,165.90000,170.34000,149.29700,1.41%,2724549 +2015-06-26,170.53000,171.00000,164.68000,164.68000,144.33600,-3.32%,4343151 +2015-06-29,165.25000,165.38000,162.44000,163.06000,142.91600,-0.98%,2083716 +2015-06-30,163.80000,165.85000,163.69000,164.14000,143.86300,0.66%,1791623 +2015-07-01,165.62000,165.93000,164.02000,165.22000,144.80900,0.66%,1140648 +2015-07-02,165.79000,165.79000,162.62000,163.14000,142.98600,-1.26%,1559205 +2015-07-06,160.82000,162.43000,157.37000,161.60000,141.63600,-0.94%,2772791 +2015-07-07,162.49000,162.66000,158.09000,160.33000,140.52300,-0.79%,2611148 +2015-07-08,159.50000,160.55000,159.00000,159.39000,139.69900,-0.59%,1312481 +2015-07-09,161.29000,161.98000,158.58000,158.58000,138.98900,-0.51%,1675326 +2015-07-10,159.67000,161.00500,159.30000,159.73000,139.99700,0.73%,1539059 +2015-07-13,160.20000,160.82200,155.07000,156.45000,137.12300,-2.05%,2716201 +2015-07-14,156.57000,160.81000,156.41000,159.97000,140.20800,2.25%,1823305 +2015-07-15,160.10000,161.80000,158.82000,159.60000,139.88300,-0.23%,1292624 +2015-07-16,159.43000,160.06000,157.01000,157.60000,138.13100,-1.25%,1551337 +2015-07-17,157.67000,158.61000,157.05000,158.59000,138.99800,0.63%,1469595 +2015-07-20,158.55500,158.84000,154.50000,156.59000,137.24500,-1.26%,2109669 +2015-07-21,156.35000,157.00000,154.39000,155.78000,136.53500,-0.52%,1448557 +2015-07-22,155.61000,156.79000,154.77000,155.10000,135.93900,-0.44%,1092133 +2015-07-23,156.60000,157.12000,154.01000,155.21000,136.03600,0.07%,2284446 +2015-07-24,152.31000,154.15000,148.78000,150.86000,132.22300,-2.80%,4747563 +2015-07-27,150.80000,152.03000,149.89000,151.50000,132.78400,0.42%,2481103 +2015-07-28,152.43000,155.00000,151.00000,154.20000,135.15100,1.78%,3244521 +2015-07-29,155.85000,156.99500,151.73000,155.27000,136.08800,0.69%,3495214 +2015-07-30,156.03000,157.05000,152.62000,154.89000,135.75500,-0.24%,3408137 +2015-07-31,155.86000,156.12000,153.64000,154.27000,135.21200,-0.40%,2615967 +2015-08-03,154.28000,155.27000,152.05000,152.78000,133.90600,-0.97%,1868093 +2015-08-04,153.80000,154.00000,151.77000,152.50000,133.66100,-0.18%,1449088 +2015-08-05,153.44000,155.01000,152.38000,154.95000,135.80800,1.61%,2209179 +2015-08-06,154.72000,155.95000,152.18000,152.44000,133.60800,-1.62%,1423151 +2015-08-07,152.29000,153.00000,151.89000,152.63000,133.77400,0.12%,1864580 +2015-08-10,152.60000,153.77000,152.20000,152.33000,133.51200,-0.20%,997835 +2015-08-11,152.00000,152.76000,151.43000,152.42000,133.59000,0.06%,1153541 +2015-08-12,151.58000,152.00000,148.80000,149.47000,131.00500,-1.94%,2005484 +2015-08-13,149.97000,150.61000,148.45000,149.69000,131.19800,0.15%,1542790 +2015-08-14,149.69000,150.45000,148.44000,149.30000,130.85600,-0.26%,1687575 +2015-08-17,149.39000,152.25000,149.27000,151.90000,133.13500,1.74%,1860194 +2015-08-18,152.18000,154.50000,151.87000,153.30000,134.36200,0.92%,1996937 +2015-08-19,152.43000,152.87000,150.78000,151.95000,133.17800,-0.88%,1354901 +2015-08-20,150.54000,151.62500,147.72000,147.86000,129.59400,-2.69%,1939650 +2015-08-21,145.67000,147.50000,144.77000,146.62000,128.50700,-0.84%,3752818 +2015-08-24,138.89000,145.53000,136.04000,140.68000,123.30100,-4.05%,4219211 +2015-08-25,142.51000,143.86000,137.94000,138.14000,121.07500,-1.81%,2623509 +2015-08-26,140.26000,142.31000,138.32000,142.16000,124.59800,2.91%,2606054 +2015-08-27,143.00000,144.37000,139.44000,142.16000,124.59800,,2274006 +2015-08-28,142.24000,142.24000,139.09000,140.56000,123.19600,-1.13%,2018335 +2015-08-31,140.09000,143.69000,139.95000,141.05000,123.62500,0.35%,3228491 +2015-09-01,138.38000,139.75000,137.03000,138.06000,121.00400,-2.12%,3342880 +2015-09-02,139.01000,140.50000,137.62000,140.47000,123.11700,1.75%,2357855 +2015-09-03,140.81000,143.94000,140.57500,142.95000,125.29000,1.77%,2722172 +2015-09-04,140.84000,142.95000,140.49000,142.05000,124.50200,-0.63%,2201049 +2015-09-08,143.49000,146.55000,142.74000,146.43000,128.88800,3.08%,2216132 +2015-09-09,147.27000,147.96000,145.17000,145.60000,128.15800,-0.57%,2346216 +2015-09-10,145.11000,146.28000,143.76000,143.94000,126.69700,-1.14%,2030540 +2015-09-11,147.75000,147.75000,143.01000,147.09000,129.46900,2.19%,1582659 +2015-09-14,147.44000,147.80000,145.38800,145.87000,128.39500,-0.83%,1600885 +2015-09-15,147.66000,148.61500,145.57000,148.24000,130.48100,1.62%,1465779 +2015-09-16,148.62000,151.91000,148.60000,151.15000,133.04300,1.96%,1762392 +2015-09-17,151.98000,152.44000,148.32000,150.27000,132.26800,-0.58%,2275367 +2015-09-18,148.79000,149.49000,146.23000,146.86000,129.26700,-2.27%,2662382 +2015-09-21,148.67000,149.78000,147.02000,149.57000,131.65200,1.85%,2085484 +2015-09-22,148.01000,149.85000,147.06000,148.66000,130.85100,-0.61%,1832013 +2015-09-23,148.24000,150.41000,147.80000,149.28000,131.39700,0.42%,1533168 +2015-09-24,147.52000,149.98000,144.79200,147.06000,129.44300,-1.49%,1875523 +2015-09-25,148.02000,148.43000,140.87000,141.91000,124.91000,-3.50%,2209842 +2015-09-28,141.21000,142.03000,134.62000,136.31000,119.98100,-3.95%,2937830 +2015-09-29,136.50000,139.83000,135.14000,137.72000,121.22200,1.03%,2699886 +2015-09-30,138.90000,141.43000,138.39000,140.00000,123.22900,1.66%,1776530 +2015-10-01,140.31000,140.68000,137.00000,138.94000,122.29500,-0.76%,2142642 +2015-10-02,138.00000,141.87000,136.70700,141.85000,124.85700,2.09%,1429211 +2015-10-05,142.89000,143.96000,142.02000,142.85000,125.73700,0.70%,1499347 +2015-10-06,142.88000,142.92000,138.19000,139.46000,122.75300,-2.37%,1621667 +2015-10-07,139.95000,139.99000,135.25000,139.41000,122.70900,-0.04%,3364816 +2015-10-08,139.22000,139.38000,136.18000,137.33000,120.87800,-1.49%,1998384 +2015-10-09,137.15000,141.32000,137.15000,140.49000,123.66000,2.30%,1951461 +2015-10-12,141.00000,143.88000,140.59500,143.86000,126.62600,2.40%,1417997 +2015-10-13,143.71000,149.87000,143.47000,146.53000,128.97600,1.86%,2288156 +2015-10-14,146.28000,147.87000,142.25000,143.35000,126.17700,-2.17%,1579299 +2015-10-15,143.13000,145.56000,137.11000,145.23000,127.83200,1.31%,3427045 +2015-10-16,146.86000,147.75500,145.88000,147.05000,129.43400,1.25%,1494443 +2015-10-19,146.35000,149.37000,146.35000,148.81000,130.98300,1.20%,1308135 +2015-10-20,148.98000,149.50000,147.44000,148.24000,130.48100,-0.38%,945466 +2015-10-21,149.31000,149.38000,138.75000,142.79000,125.68400,-3.68%,3642170 +2015-10-22,142.25000,143.14000,135.24000,139.41000,122.70900,-2.37%,5605629 +2015-10-23,140.08000,143.28000,139.28000,140.95000,124.06500,1.10%,3150515 +2015-10-26,140.96000,142.34000,139.54000,141.74000,124.76000,0.56%,1991908 +2015-10-27,141.33000,146.10000,141.33000,144.69000,127.35700,2.08%,2727698 +2015-10-28,141.00000,144.98000,134.74000,141.80000,124.81300,-2.00%,5090932 +2015-10-29,140.85000,142.71000,140.40000,141.34000,124.40800,-0.32%,2397849 +2015-10-30,141.92000,141.92000,139.03000,139.15000,122.48000,-1.55%,2132626 +2015-11-02,139.00000,140.52000,137.72000,139.86000,123.10500,0.51%,1802467 +2015-11-03,139.10000,140.16900,135.53000,137.05000,120.63200,-2.01%,1982009 +2015-11-04,138.00000,138.04000,133.09000,135.34000,119.12700,-1.25%,3192761 +2015-11-05,135.51000,136.44000,133.79000,136.04000,119.74300,0.52%,1847295 +2015-11-06,134.98000,135.84000,132.46000,133.98000,117.93000,-1.51%,2074353 +2015-11-09,133.49000,134.31000,131.95000,133.77000,117.74500,-0.16%,2552443 +2015-11-10,133.77000,135.91000,133.54000,135.27000,119.06500,1.12%,1320614 +2015-11-11,136.02000,136.02000,133.95000,134.19000,118.11500,-0.80%,1751172 +2015-11-12,134.36000,135.70000,133.26000,133.43000,117.44600,-0.57%,1751855 +2015-11-13,133.32000,134.50000,132.00000,132.55000,116.67100,-0.66%,1784787 +2015-11-16,132.76000,135.27000,132.76000,135.06000,118.88000,1.89%,1028003 +2015-11-17,134.68000,138.20000,134.05000,136.25000,119.92800,0.88%,1533803 +2015-11-18,136.30000,137.66000,134.65000,137.30000,120.85200,0.77%,1799997 +2015-11-19,130.52000,131.98500,126.25000,127.86000,112.54300,-6.88%,5775078 +2015-11-20,128.17000,132.00000,128.03000,131.29000,115.56200,2.68%,2765550 +2015-11-23,131.67000,133.92000,131.03000,131.13000,115.42100,-0.12%,1511346 +2015-11-24,130.81000,131.88000,129.76000,131.63000,115.86100,0.38%,2028959 +2015-11-25,131.50000,131.82000,130.32000,131.00000,115.30700,-0.48%,1641164 +2015-11-27,131.60000,132.29000,130.17000,131.22000,115.50000,0.17%,554860 +2015-11-30,131.22000,131.58000,130.10000,130.38000,114.76100,-0.64%,2315557 +2015-12-01,131.11000,135.99000,130.32000,135.82000,119.54900,4.17%,2277703 +2015-12-02,135.38000,137.14000,132.45000,132.92000,117.54700,-2.14%,5880539 +2015-12-03,132.78000,133.81000,129.04000,129.43000,114.46000,-2.63%,2837560 +2015-12-04,129.41000,133.18000,129.28000,132.75000,117.39600,2.57%,1551070 +2015-12-07,133.52000,133.52000,131.13500,132.78000,117.42300,0.02%,1970697 +2015-12-08,132.00000,133.45000,130.55000,131.60000,116.37900,-0.89%,3459692 +2015-12-09,130.80000,133.96000,130.45500,132.46000,117.14000,0.65%,2050663 +2015-12-10,132.03000,135.20000,131.33000,134.84000,119.24500,1.80%,1687002 +2015-12-11,134.00000,137.48000,133.15000,135.78000,120.07600,0.70%,2629011 +2015-12-14,136.23000,137.00000,134.16000,135.53000,119.85500,-0.18%,1356846 +2015-12-15,136.23000,137.30000,134.03000,135.02000,119.40400,-0.38%,1528988 +2015-12-16,136.31000,138.12000,135.54000,137.78000,121.84500,2.04%,1459256 +2015-12-17,137.70000,140.49000,137.25500,139.01000,122.93200,0.89%,1631774 +2015-12-18,139.00000,139.83000,137.75000,137.75000,121.81800,-0.91%,1924338 +2015-12-21,138.10000,140.62000,137.70000,139.53000,123.39200,1.29%,1393774 +2015-12-22,140.10000,140.88000,138.00000,140.19000,123.97600,0.47%,1780359 +2015-12-23,140.47000,141.08000,139.58000,140.51000,124.25900,0.23%,901724 +2015-12-24,140.68000,141.49000,140.45000,140.56000,124.30300,0.04%,357532 +2015-12-28,140.28000,140.51000,139.01000,140.03000,123.83400,-0.38%,481051 +2015-12-29,140.52000,142.28000,140.31000,141.85000,125.44400,1.30%,669424 +2015-12-30,141.87000,142.49000,140.76000,140.96000,124.65700,-0.63%,470387 +2015-12-31,140.12000,141.22000,139.42000,139.44000,123.31300,-1.08%,706709 +2016-01-04,137.66000,139.43000,137.01000,139.21000,123.10900,-0.16%,1769799 +2016-01-05,139.85000,141.94500,139.03000,141.24000,124.90500,1.46%,1840998 +2016-01-06,139.62000,140.48000,136.90000,137.79000,121.85400,-2.44%,1635860 +2016-01-07,136.12000,137.82000,134.63000,135.43000,119.76600,-1.71%,1596783 +2016-01-08,135.49000,136.51000,131.79000,132.13000,116.84800,-2.44%,1544899 +2016-01-11,132.12000,132.98500,127.58000,128.36000,113.51400,-2.85%,1729714 +2016-01-12,130.50000,136.52000,130.00000,135.60000,119.91700,5.64%,2540084 +2016-01-13,135.62000,137.17000,133.08000,134.14000,118.62600,-1.08%,2171298 +2016-01-14,134.79000,139.24000,133.85700,138.10000,122.12800,2.95%,2271211 +2016-01-15,134.62000,136.70500,133.41000,134.99000,119.37700,-2.25%,2426439 +2016-01-19,136.67000,137.90000,133.81000,136.85000,121.02200,1.38%,2301438 +2016-01-20,135.49000,139.08000,131.71400,137.49000,121.58800,0.47%,3338301 +2016-01-21,137.15000,140.49000,137.01000,138.78000,122.72900,0.94%,2023278 +2016-01-22,140.09000,141.80000,138.91000,141.40000,125.04600,1.89%,1681543 +2016-01-25,141.75000,141.75000,137.67000,138.67000,122.63200,-1.93%,1944916 +2016-01-26,138.53000,139.71000,136.58500,137.76000,121.82700,-0.66%,1879426 +2016-01-27,134.84000,136.10000,129.75000,131.23000,116.05200,-4.74%,3647148 +2016-01-28,131.09000,133.08000,126.42000,126.42000,111.79900,-3.67%,3195489 +2016-01-29,127.78000,130.53000,127.09000,130.49000,115.39800,3.22%,2383581 +2016-02-01,131.62000,132.44000,129.22500,129.72000,114.71700,-0.59%,1704034 +2016-02-02,129.17000,129.89000,125.78000,127.01000,112.32000,-2.09%,2251836 +2016-02-03,127.62000,127.70000,123.48000,126.83000,112.16100,-0.14%,2661425 +2016-02-04,126.00000,127.49000,122.78000,126.64000,111.99300,-0.15%,2299056 +2016-02-05,126.63000,127.09000,122.77000,123.38000,109.11000,-2.57%,1366091 +2016-02-08,122.10000,122.50000,115.63000,117.22000,103.66300,-4.99%,3280092 +2016-02-09,117.05000,121.75000,115.74000,119.82000,105.96200,2.22%,2791846 +2016-02-10,120.51000,123.16000,119.76000,121.47000,107.42100,1.38%,1074278 +2016-02-11,119.80000,121.15000,118.82000,119.98000,106.10300,-1.23%,1929270 +2016-02-12,120.52000,121.61000,119.77000,121.55000,107.49200,1.31%,1102300 +2016-02-16,122.37000,124.97000,122.16800,124.83000,110.39200,2.70%,1439555 +2016-02-17,125.00000,127.71000,124.80000,127.56000,112.80700,2.19%,1441798 +2016-02-18,127.66000,129.48500,127.53000,128.02000,113.21400,0.36%,1415805 +2016-02-19,127.58000,129.13000,126.54000,127.23000,112.51500,-0.62%,1358621 +2016-02-22,128.00000,132.48000,128.00000,132.17000,116.88400,3.88%,1735165 +2016-02-23,131.90000,133.88000,130.81000,131.27000,116.08800,-0.68%,1519927 +2016-02-24,130.94000,131.07000,128.95000,130.75000,115.62800,-0.40%,1121797 +2016-02-25,130.63000,132.24000,129.92000,132.23000,116.93700,1.13%,1316776 +2016-02-26,132.55000,133.85000,131.88000,132.50000,117.17500,0.20%,1325930 +2016-02-29,131.86000,133.62000,130.68000,130.69000,115.57500,-1.37%,1476146 +2016-03-01,131.87000,132.17000,130.34000,131.80000,116.55600,0.85%,1576634 +2016-03-02,132.06000,134.12000,131.22000,134.09000,118.58100,1.74%,1569253 +2016-03-03,133.25000,133.50000,130.25000,132.97000,117.59100,-0.84%,1524864 +2016-03-04,132.42000,132.88000,131.10000,132.35000,117.04300,-0.47%,1286520 +2016-03-07,131.09000,133.24000,130.70000,133.20000,117.79400,0.64%,1124671 +2016-03-08,131.70000,133.98000,131.61000,132.48000,117.73300,-0.54%,1237750 +2016-03-09,133.13000,134.76000,132.30000,134.54000,119.56300,1.55%,1240166 +2016-03-10,135.41000,139.60000,134.65000,137.81000,122.46900,2.43%,2099655 +2016-03-11,138.40000,143.21000,138.37000,143.10000,127.17000,3.84%,2000173 +2016-03-14,142.67000,144.69000,141.75000,144.17000,128.12100,0.75%,1699508 +2016-03-15,142.90000,143.88000,141.70000,142.31000,126.46800,-1.29%,1508354 +2016-03-16,142.31000,144.00000,141.51000,143.51000,127.53500,0.84%,1358214 +2016-03-17,143.67000,144.00000,138.86000,140.35000,124.72600,-2.20%,1609341 +2016-03-18,140.84000,144.11000,140.53000,142.68000,126.79700,1.66%,1761917 +2016-03-21,142.03000,142.35000,138.48000,140.00000,124.41500,-1.88%,1217458 +2016-03-22,139.50000,141.65000,138.95000,140.87000,125.18900,0.62%,1560227 +2016-03-23,141.74000,141.86000,139.04000,139.50000,123.97100,-0.97%,1652082 +2016-03-24,138.57000,140.00000,137.87000,139.97000,124.38900,0.34%,1274620 +2016-03-28,139.94000,140.79000,138.98000,139.56000,124.02400,-0.29%,993670 +2016-03-29,139.77000,140.56000,138.60000,140.28000,124.66400,0.52%,1490377 +2016-03-30,141.03000,141.41000,139.75000,139.97000,124.38900,-0.22%,984462 +2016-03-31,139.61000,140.30000,137.65000,138.99000,123.51800,-0.70%,1375809 +2016-04-01,138.54000,141.91000,137.83000,141.85000,126.05900,2.06%,1633222 +2016-04-04,141.79000,147.43000,141.29000,147.26000,130.86700,3.81%,3195181 +2016-04-05,144.81000,145.88000,143.14000,143.34000,127.38400,-2.66%,2115176 +2016-04-06,143.32000,144.99000,142.91000,144.87000,128.74300,1.07%,2447597 +2016-04-07,143.67000,144.57000,142.50300,143.42000,127.45500,-1.00%,1524962 +2016-04-08,144.37000,144.99000,142.53000,143.74000,127.73900,0.22%,1584661 +2016-04-11,144.32000,145.00000,140.72000,140.90000,125.21500,-1.98%,1175947 +2016-04-12,141.07000,143.44000,140.83000,142.87000,126.96600,1.40%,1142375 +2016-04-13,143.58000,144.92000,142.50000,143.55000,127.57000,0.48%,1179658 +2016-04-14,143.16000,143.72000,141.50000,143.21000,127.26800,-0.24%,1402016 +2016-04-15,143.05000,143.25000,141.85000,142.91000,127.00100,-0.21%,1420145 +2016-04-18,142.78000,143.10000,142.05000,142.59000,126.71700,-0.22%,1137538 +2016-04-19,143.76000,144.58000,142.74000,144.40000,128.32600,1.27%,1726352 +2016-04-20,144.51000,146.30000,143.42000,145.52000,129.32100,0.78%,1615003 +2016-04-21,145.27000,146.50000,144.82500,145.91000,129.66700,0.27%,1262989 +2016-04-22,146.40000,147.99000,146.00000,147.52000,131.09800,1.10%,1229699 +2016-04-25,146.84000,148.00000,145.15000,146.09000,129.82700,-0.97%,1250798 +2016-04-26,145.52000,147.18000,145.29000,147.07000,130.69800,0.67%,1627491 +2016-04-27,146.15000,146.82000,140.99000,144.76000,128.64600,-1.57%,2523281 +2016-04-28,145.05000,146.40000,143.61000,144.00000,127.97000,-0.53%,1361949 +2016-04-29,142.68000,142.68000,139.33000,140.77000,125.10000,-2.24%,1579136 +2016-05-02,141.68000,142.00000,139.72000,140.48000,124.84200,-0.21%,1612773 +2016-05-03,139.90000,142.33000,139.90000,141.42000,125.67700,0.67%,1232477 +2016-05-04,138.51000,139.27000,136.75000,138.73000,123.28700,-1.90%,2641499 +2016-05-05,138.73000,139.53000,136.46000,137.07000,121.81200,-1.20%,1710565 +2016-05-06,136.79000,138.55000,135.85000,137.25000,121.97200,0.13%,1286743 +2016-05-09,136.96000,138.73000,136.65000,138.44000,123.02900,0.87%,1179914 +2016-05-10,138.79000,140.41000,138.50000,140.16000,124.55800,1.24%,1129692 +2016-05-11,140.03000,141.75000,139.42000,139.57000,124.03300,-0.42%,1805075 +2016-05-12,139.84000,140.20000,135.15000,136.08000,120.93200,-2.50%,2177368 +2016-05-13,136.18000,137.20000,134.77000,135.51000,120.42500,-0.42%,1385489 +2016-05-16,135.41000,137.45000,134.84000,137.23000,121.95400,1.27%,986179 +2016-05-17,137.85000,137.85000,134.86000,136.21000,121.04700,-0.74%,1355757 +2016-05-18,136.18000,137.24000,134.96000,136.08000,120.93200,-0.10%,970615 +2016-05-19,135.38000,137.01000,133.38000,133.79000,118.89700,-1.68%,1353707 +2016-05-20,134.62000,135.99000,133.82000,135.73000,120.62100,1.45%,1085829 +2016-05-23,134.70000,135.11000,132.91000,133.18000,118.35500,-1.88%,2198089 +2016-05-24,133.04000,134.21000,128.39000,128.48000,114.17800,-3.53%,5836314 +2016-05-25,129.20000,131.38000,128.76000,130.96000,116.38200,1.93%,4254912 +2016-05-26,131.46000,131.54000,129.27000,129.61000,115.18200,-1.03%,1651753 +2016-05-27,130.10000,131.01500,129.50000,130.70000,116.15100,0.84%,1579538 +2016-05-31,131.25000,132.49000,130.44000,132.16000,117.44800,1.12%,2311158 +2016-06-01,131.92000,133.16000,131.06000,132.51000,117.75900,0.26%,1860179 +2016-06-02,132.74000,133.40500,132.20000,133.29000,118.45200,0.59%,1462519 +2016-06-03,132.41000,132.90500,131.00000,131.84000,117.16400,-1.09%,1298584 +2016-06-06,131.82000,132.55500,131.58500,132.44000,117.69700,0.46%,1134374 +2016-06-07,132.28000,133.54000,132.02000,132.91000,118.11500,0.35%,1577196 +2016-06-08,132.25000,134.25000,132.00000,134.20000,119.83900,0.97%,1558836 +2016-06-09,133.93000,134.73000,133.36000,133.75000,119.43700,-0.34%,1467725 +2016-06-10,133.14000,133.32000,131.15000,131.52000,117.44500,-1.67%,1366365 +2016-06-13,130.77000,132.32000,130.48000,130.68000,116.69500,-0.64%,1133898 +2016-06-14,130.61000,131.12000,129.85300,130.52000,116.55200,-0.12%,1260878 +2016-06-15,131.12000,131.95000,130.32000,130.61000,116.63300,0.07%,1316190 +2016-06-16,132.11000,133.47000,130.11000,132.28000,118.12400,1.28%,2788392 +2016-06-17,132.27000,132.79000,131.48000,132.34000,118.17800,0.05%,2039367 +2016-06-20,133.63000,134.31000,132.06000,132.72000,118.51700,0.29%,2068799 +2016-06-21,133.37000,133.43000,131.35000,131.45000,117.38300,-0.96%,2065687 +2016-06-22,131.30000,131.30000,128.37000,128.72000,114.94500,-2.08%,3640296 +2016-06-23,129.75000,130.29000,127.72000,128.67000,114.90000,-0.04%,3328515 +2016-06-24,124.82000,127.50000,123.71000,126.38000,112.85600,-1.78%,3111716 +2016-06-27,125.33000,125.33000,122.91000,124.85000,111.48900,-1.21%,2311359 +2016-06-28,126.21000,128.08000,125.40000,127.05000,113.45400,1.76%,2646843 +2016-06-29,127.75000,131.51000,127.33000,131.48000,117.41000,3.49%,2420347 +2016-06-30,130.87000,132.15000,130.29500,131.34000,117.28500,-0.11%,2307478 +2016-07-01,131.25000,132.44000,130.32000,131.67000,117.57900,0.25%,1222738 +2016-07-05,131.65000,131.91000,130.17000,130.84000,116.83800,-0.63%,998030 +2016-07-06,130.27000,132.79000,129.84000,132.12000,117.98100,0.98%,1707065 +2016-07-07,132.44000,132.45000,128.55000,129.44000,115.58800,-2.03%,2008275 +2016-07-08,130.29000,132.87000,128.74000,132.15000,118.00800,2.09%,1721657 +2016-07-11,132.30000,132.55000,130.32000,131.56000,117.48100,-0.45%,1382223 +2016-07-12,132.06000,132.45000,131.41000,131.88000,117.76700,0.24%,1083796 +2016-07-13,132.42000,133.82000,131.98000,133.74000,119.42800,1.41%,1509518 +2016-07-14,134.47000,134.67000,133.50000,133.91000,119.58000,0.13%,828864 +2016-07-15,134.53000,135.96000,133.70000,134.31000,119.93700,0.30%,1207131 +2016-07-18,134.71000,135.29500,134.14000,135.00000,120.55300,0.51%,1060589 +2016-07-19,133.76000,134.59900,130.00000,132.06000,117.92800,-2.18%,2669987 +2016-07-20,133.08000,136.48000,132.72000,135.47000,120.97300,2.58%,1831331 +2016-07-21,134.58000,140.62000,134.16000,139.00000,124.12500,2.61%,3674782 +2016-07-22,139.73000,143.18000,139.14000,142.94000,127.64300,2.83%,2631711 +2016-07-25,142.63000,142.94000,139.77000,139.98000,125.00000,-2.07%,2141657 +2016-07-26,139.42000,140.08500,137.09000,137.59000,122.86600,-1.71%,2712669 +2016-07-27,133.50000,137.98500,132.00000,133.86000,119.53500,-2.71%,3379835 +2016-07-28,133.15000,134.24000,132.05000,132.90000,118.67800,-0.72%,2531004 +2016-07-29,131.96000,132.97000,131.20000,131.34000,117.28500,-1.17%,1916186 +2016-08-01,131.46000,131.67500,127.33000,127.61000,113.95400,-2.84%,2633609 +2016-08-02,127.98000,128.97000,125.30000,125.56000,112.12300,-1.61%,3231686 +2016-08-03,125.73000,128.89000,125.39000,127.87000,114.18600,1.84%,2597356 +2016-08-04,127.69000,127.88000,126.13000,126.82000,113.24800,-0.82%,1409745 +2016-08-05,127.74000,128.57000,127.11000,127.86000,114.17700,0.82%,1187316 +2016-08-08,127.66000,128.35000,127.08000,127.74000,114.07000,-0.09%,1555785 +2016-08-09,128.09000,128.49000,127.55000,128.45000,114.70400,0.56%,1276975 +2016-08-10,128.17000,129.53000,127.58000,128.15000,114.43600,-0.23%,1718644 +2016-08-11,128.37000,128.60000,127.60000,128.20000,114.48100,0.04%,1412895 +2016-08-12,128.01000,131.26000,127.59000,130.19000,116.25800,1.55%,1968758 +2016-08-15,129.68000,130.12000,128.90000,129.29000,115.45400,-0.69%,1655390 +2016-08-16,129.18000,129.82000,128.16000,129.33000,115.49000,0.03%,1214270 +2016-08-17,129.30000,129.78000,128.77500,129.54000,115.67700,0.16%,1246693 +2016-08-18,129.05000,131.10500,128.84000,129.43000,115.57900,-0.08%,1866642 +2016-08-19,129.08000,129.97000,128.67000,129.52000,115.66000,0.07%,1795170 +2016-08-22,129.71000,130.70000,129.35500,129.72000,115.83800,0.15%,677838 +2016-08-23,130.25000,130.31000,128.97000,129.12000,115.30200,-0.46%,955513 +2016-08-24,129.37000,130.00000,127.35000,127.61000,113.95400,-1.17%,1139916 +2016-08-25,127.23000,128.63500,127.01000,127.11000,113.50700,-0.39%,1396803 +2016-08-26,127.31000,127.86000,124.53000,124.94000,111.57000,-1.71%,1637690 +2016-08-29,124.84000,125.32000,124.16000,124.18000,110.89100,-0.61%,2475660 +2016-08-30,124.11000,125.61000,124.00000,125.42000,111.99800,1.00%,1457507 +2016-08-31,125.46000,125.90000,124.23000,125.08000,111.69500,-0.27%,1236407 +2016-09-01,124.90000,125.72000,123.18000,123.36000,110.15900,-1.38%,1985043 +2016-09-02,123.51000,124.32000,123.02000,124.24000,110.94500,0.71%,1212576 +2016-09-06,124.10000,124.90000,123.76000,124.29000,110.98900,0.04%,1390256 +2016-09-07,123.72000,125.89000,123.10000,125.85000,112.96300,1.26%,1916753 +2016-09-08,125.70000,127.76000,125.70000,127.67000,114.59600,1.45%,2126475 +2016-09-09,126.93000,128.18000,126.52000,126.89000,113.89600,-0.61%,2052326 +2016-09-12,126.39000,128.86000,125.59000,128.58000,115.41300,1.33%,1628567 +2016-09-13,126.22000,127.00000,123.95000,124.57000,111.81400,-3.12%,2282261 +2016-09-14,124.40000,124.99500,122.52000,123.29000,110.66500,-1.03%,1879836 +2016-09-15,123.21000,124.89000,122.96000,124.34000,111.60700,0.85%,1404148 +2016-09-16,124.37000,126.69000,123.87000,125.52000,112.66600,0.95%,1742970 +2016-09-19,125.39000,126.71000,125.14000,126.32000,113.38500,0.64%,1570073 +2016-09-20,126.47000,126.93000,124.98000,125.76000,112.88200,-0.44%,1773048 +2016-09-21,126.56000,128.75000,126.08000,128.59000,115.42200,2.25%,1464664 +2016-09-22,128.82000,129.62000,127.83700,128.42000,115.27000,-0.13%,1096265 +2016-09-23,127.80000,128.42000,126.44000,126.56000,113.60000,-1.45%,1224915 +2016-09-26,126.00000,126.48000,124.86000,125.08000,112.27200,-1.17%,1005859 +2016-09-27,125.09000,126.34000,124.40000,126.30000,113.36700,0.98%,1071363 +2016-09-28,126.70000,127.90000,126.24000,127.37000,114.32700,0.85%,1079114 +2016-09-29,127.19000,127.19000,124.87500,124.93000,112.13700,-1.92%,1027207 +2016-09-30,125.38000,125.83000,124.01000,125.31000,112.47800,0.30%,1968239 +2016-10-03,124.74000,125.32000,122.58000,122.90000,110.31500,-1.92%,1777989 +2016-10-04,123.22000,123.95000,121.71000,122.44000,109.90200,-0.37%,1598026 +2016-10-05,122.44000,122.57000,120.97000,122.07000,109.57000,-0.30%,1967847 +2016-10-06,122.13000,122.78000,121.55000,122.35000,109.82100,0.23%,1519981 +2016-10-07,122.28000,122.74000,120.78000,121.90000,109.41700,-0.37%,1699220 +2016-10-10,122.34000,124.94000,122.34000,124.80000,112.02000,2.38%,1363028 +2016-10-11,124.68000,124.79000,121.55000,121.90000,109.41700,-2.32%,1281359 +2016-10-12,122.05000,122.50000,120.17000,120.85000,108.47500,-0.86%,1934091 +2016-10-13,120.32000,121.28000,119.79000,121.00000,108.60900,0.12%,1606591 +2016-10-14,121.18000,121.81000,120.75500,121.09000,108.69000,0.07%,1280818 +2016-10-17,120.38000,120.95000,117.50000,118.28000,106.16800,-2.32%,3201091 +2016-10-18,120.02000,123.77000,119.66000,123.15000,110.53900,4.12%,2282934 +2016-10-19,123.24000,124.12000,122.63000,123.83000,111.15000,0.55%,1170511 +2016-10-20,123.78000,125.57000,123.35000,124.03000,111.32900,0.16%,1238929 +2016-10-21,123.05000,123.72000,121.92000,123.50000,110.85300,-0.43%,1228116 +2016-10-24,124.23000,124.94000,123.86000,124.49000,111.74200,0.80%,851744 +2016-10-25,124.37000,125.45000,123.81000,124.50000,111.75100,0.01%,941775 +2016-10-26,124.47000,125.04000,123.78000,124.17000,111.45500,-0.27%,1200446 +2016-10-27,124.00000,124.59000,122.74000,123.49000,110.84400,-0.55%,1352084 +2016-10-28,123.10000,123.13000,121.45000,121.62000,109.16600,-1.51%,1948179 +2016-10-31,122.35000,123.00000,121.44000,121.86000,109.38100,0.20%,1304258 +2016-11-01,122.44000,122.44000,116.88000,117.42000,105.39600,-3.64%,2847729 +2016-11-02,117.76500,123.87000,114.85000,122.99000,110.39600,4.74%,3477535 +2016-11-03,123.48000,124.58000,119.69000,120.03000,107.73900,-2.41%,2069930 +2016-11-04,120.67000,121.24000,119.17000,119.29000,107.07400,-0.62%,1761661 +2016-11-07,121.03000,123.93300,120.35000,123.49000,110.84400,3.52%,2221666 +2016-11-08,123.19000,127.42000,122.43000,126.84000,113.85100,2.71%,1806504 +2016-11-09,120.40000,129.73000,118.42000,128.75000,115.56600,1.51%,4356413 +2016-11-10,129.56000,133.98000,129.23000,133.86000,120.15200,3.97%,2999445 +2016-11-11,133.55000,135.01000,131.38000,133.68000,119.99100,-0.13%,2669271 +2016-11-14,133.80000,138.75000,132.65000,138.60000,124.40700,3.68%,2130205 +2016-11-15,140.02000,142.62000,136.82000,138.42000,124.24500,-0.13%,2502226 +2016-11-16,138.37000,139.37000,137.89500,138.39000,124.21900,-0.02%,1391497 +2016-11-17,138.45000,138.72000,136.89000,137.88000,123.76100,-0.37%,1505348 +2016-11-18,137.39000,137.59000,135.00000,135.35000,121.49000,-1.83%,2188565 +2016-11-21,136.00000,137.88000,135.68000,137.36000,123.29400,1.49%,1204086 +2016-11-22,138.29000,141.56500,137.64000,141.31000,126.84000,2.88%,2694903 +2016-11-23,141.48000,143.66000,140.34000,143.62000,128.91300,1.63%,1694760 +2016-11-25,143.62000,145.21000,142.82000,144.74000,129.91800,0.78%,1231477 +2016-11-28,144.06000,145.19000,142.73000,143.24000,128.57200,-1.04%,1934304 +2016-11-29,143.73000,146.09000,142.56000,145.28000,130.40300,1.42%,1999567 +2016-11-30,144.59000,145.03000,142.04100,142.53000,127.93500,-1.89%,659639 +2016-12-01,142.38000,146.22000,142.05000,145.17000,130.88800,1.85%,518022 +2016-12-02,145.01000,147.43000,144.67000,145.10000,130.82500,-0.05%,1418118 +2016-12-05,145.06000,145.53000,142.77000,144.09000,129.91400,-0.70%,1858940 +2016-12-06,144.44000,144.92000,142.91000,143.55000,129.42700,-0.37%,1019479 +2016-12-07,143.54000,145.60000,142.71000,145.20000,130.91500,1.15%,1435730 +2016-12-08,145.26000,147.50000,143.61000,146.61000,132.18600,0.97%,960552 +2016-12-09,147.00000,147.00000,144.36000,145.88000,131.52800,-0.50%,1060397 +2016-12-12,145.22000,145.99000,142.70000,145.79000,131.44700,-0.06%,1342905 +2016-12-13,146.41000,147.25000,145.07000,146.58000,132.15900,0.54%,1075417 +2016-12-14,146.61000,146.61000,143.77000,144.69000,130.45500,-1.29%,1201393 +2016-12-15,145.38000,145.47000,143.19000,143.67000,129.53500,-0.70%,1429416 +2016-12-16,144.35000,145.87000,143.60000,145.46000,131.14900,1.25%,1874814 +2016-12-19,145.81000,146.98000,144.31500,144.88000,130.62600,-0.40%,966450 +2016-12-20,145.50000,148.26000,144.94000,147.66000,133.13300,1.92%,1449346 +2016-12-21,146.91000,147.48000,144.15000,144.98000,130.71600,-1.81%,960508 +2016-12-22,145.24000,145.46000,143.86000,144.58000,130.35600,-0.28%,947735 +2016-12-23,144.83000,146.04000,144.00000,146.02000,131.65400,1.00%,428757 +2016-12-27,146.02000,147.14000,145.41000,145.68000,131.34800,-0.23%,361097 +2016-12-28,145.75000,146.60000,144.01000,144.26000,130.06700,-0.97%,950363 +2016-12-29,144.75000,145.94600,144.33000,144.76000,130.51800,0.35%,571437 +2016-12-30,144.88000,145.50000,143.11000,143.77000,129.62500,-0.68%,1085982 +2017-01-03,144.54000,144.78000,140.50000,143.24000,129.14800,-0.37%,1525954 +2017-01-04,142.68000,143.85000,140.86100,143.05000,128.97600,-0.13%,1250510 +2017-01-05,143.03000,145.89000,143.00000,144.57000,130.34700,1.06%,1645953 +2017-01-06,144.38000,144.76000,143.28000,144.35000,130.14800,-0.15%,1105617 +2017-01-09,143.24000,143.74000,142.46000,142.79000,128.74200,-1.08%,907110 +2017-01-10,142.39000,147.49000,142.04000,146.34000,131.94300,2.49%,1637627 +2017-01-11,146.19000,146.74000,143.99000,145.83000,131.48300,-0.35%,950438 +2017-01-12,144.77000,148.39000,144.34000,148.19000,133.61100,1.62%,2013817 +2017-01-13,148.37000,149.58000,147.41000,148.53000,133.91700,0.23%,1405200 +2017-01-17,147.19000,148.05000,145.31000,146.75000,132.31200,-1.20%,957020 +2017-01-18,147.42000,147.85000,145.97000,147.22000,132.73600,0.32%,1760089 +2017-01-19,146.95000,149.95000,144.44000,148.11000,133.53800,0.60%,2091115 +2017-01-20,149.02000,151.99000,149.00000,150.63000,135.81100,1.70%,1961405 +2017-01-23,150.00000,150.60000,146.78000,150.16000,135.38700,-0.31%,2051403 +2017-01-24,150.00000,152.55000,148.80500,150.23000,135.45000,0.05%,1609518 +2017-01-25,150.75000,154.61000,150.75000,153.71000,138.58800,2.32%,1967162 +2017-01-26,153.08000,153.79000,151.92000,152.40000,137.40600,-0.85%,1434797 +2017-01-27,153.05000,154.24000,152.02000,153.35000,138.26300,0.62%,1760272 +2017-01-30,154.45000,154.48000,152.16000,154.18000,139.01100,0.54%,2243732 +2017-01-31,154.37000,154.97000,151.77000,154.14000,138.97500,-0.03%,2683664 +2017-02-01,155.00000,160.79000,154.37000,160.79000,144.97100,4.31%,4345162 +2017-02-02,160.00000,160.31000,156.66000,157.66000,142.14900,-1.95%,2522642 +2017-02-03,158.58000,161.80000,158.31900,159.08000,143.42900,0.90%,1988812 +2017-02-06,158.70000,159.99000,156.17000,156.81000,141.38300,-1.43%,1575069 +2017-02-07,157.40000,159.22000,155.35000,158.59000,142.98700,1.14%,2059162 +2017-02-08,157.76000,159.11000,156.81000,158.60000,142.99600,0.01%,1767653 +2017-02-09,158.76000,162.49000,157.74000,161.68000,145.77300,1.94%,2565124 +2017-02-10,162.38000,162.48000,160.19000,162.32000,146.35000,0.40%,1341821 +2017-02-13,162.98000,164.22000,161.00000,163.52000,147.43200,0.74%,1383946 +2017-02-14,162.60000,165.88000,160.61000,163.32000,147.25200,-0.12%,4396706 +2017-02-15,163.03000,164.67000,161.76000,162.69000,146.68400,-0.39%,3009298 +2017-02-16,161.99000,164.14000,160.29000,163.77000,147.65800,0.66%,2085747 +2017-02-17,161.78000,163.25000,159.64000,160.25000,144.48400,-2.15%,2302818 +2017-02-21,160.74000,164.48000,160.28000,164.22000,148.06400,2.48%,2211958 +2017-02-22,163.07000,164.36900,162.53000,163.27000,147.20700,-0.58%,1129651 +2017-02-23,163.95000,164.31000,163.21000,163.92000,147.79300,0.40%,845925 +2017-02-24,163.73000,163.90000,161.19000,163.83000,147.71200,-0.05%,956006 +2017-02-27,163.39000,165.46000,162.85000,164.91000,148.68600,0.66%,1461475 +2017-02-28,164.24000,165.19000,163.13000,164.82000,148.60400,-0.05%,1642817 +2017-03-01,166.17000,169.20000,166.10000,166.97000,150.54300,1.30%,2423578 +2017-03-02,166.81000,167.65000,165.60000,165.97000,149.64100,-0.60%,1232802 +2017-03-03,165.85000,166.40000,165.11000,166.00000,149.66800,0.02%,992400 +2017-03-06,164.71000,166.33000,164.00000,165.84000,149.52400,-0.10%,2218751 +2017-03-07,165.34000,166.96000,165.24500,166.01000,149.67700,0.10%,1689004 +2017-03-08,165.99000,166.47000,165.32500,165.65000,149.93900,-0.22%,949562 +2017-03-09,166.00000,167.14000,165.30000,166.18000,150.41900,0.32%,2008388 +2017-03-10,166.67000,167.59000,165.37000,166.41000,150.62700,0.14%,1098066 +2017-03-13,166.19000,167.48000,165.65000,167.24000,151.37800,0.50%,1520543 +2017-03-14,165.97000,167.20000,163.19000,165.18000,149.51300,-1.23%,1279434 +2017-03-15,166.00000,170.79000,165.18000,169.20000,153.15200,2.43%,1953889 +2017-03-16,169.20000,169.80000,166.61000,168.42000,152.44600,-0.46%,1993145 +2017-03-17,168.77000,169.15000,167.06000,168.27000,152.31000,-0.09%,1605405 +2017-03-20,168.32000,168.44000,166.65000,167.59000,151.69500,-0.40%,1268864 +2017-03-21,168.23000,168.50000,166.18000,166.99000,151.15200,-0.36%,1529233 +2017-03-22,167.10000,167.79000,165.45200,166.44000,150.65400,-0.33%,1309624 +2017-03-23,166.44000,166.94000,164.85100,165.38000,149.69400,-0.64%,1899224 +2017-03-24,165.88000,167.08000,161.54000,162.75000,147.31400,-1.59%,2199208 +2017-03-27,160.51000,162.34000,158.66500,162.19000,146.80700,-0.34%,2355785 +2017-03-28,161.69000,165.03000,161.68000,164.60000,148.98800,1.49%,1324880 +2017-03-29,164.37000,165.77000,164.00000,164.98000,149.33200,0.23%,1019853 +2017-03-30,164.85000,167.83000,164.68000,167.08000,151.23300,1.27%,1055845 +2017-03-31,166.59000,166.97000,164.93000,165.38000,149.69400,-1.02%,1287738 +2017-04-03,166.15000,167.62000,165.35000,166.49000,150.69900,0.67%,1489162 +2017-04-04,166.63000,167.44000,164.85000,165.70000,149.98400,-0.47%,858796 +2017-04-05,166.26000,166.85000,164.56000,164.75000,149.12400,-0.57%,1046037 +2017-04-06,164.63000,166.22000,163.87000,165.92000,150.18300,0.71%,1002187 +2017-04-07,165.41000,166.91000,165.08000,166.26000,150.49100,0.20%,1094613 +2017-04-10,166.38000,168.72000,166.34500,167.44000,151.55900,0.71%,1055973 +2017-04-11,166.94000,167.58000,165.73000,167.43000,151.55000,-0.01%,1042860 +2017-04-12,166.65000,167.35000,165.24000,166.43000,150.64500,-0.60%,1075724 +2017-04-13,165.94000,166.40000,164.65000,164.99000,149.34100,-0.87%,1264155 +2017-04-17,165.51000,167.31000,164.91000,166.94000,151.10700,1.18%,900827 +2017-04-18,170.00000,170.18000,165.65000,166.37000,150.59100,-0.34%,966361 +2017-04-19,167.21000,167.60000,165.82000,166.79000,150.97100,0.25%,1069546 +2017-04-20,166.93000,169.44000,166.35000,168.07000,152.12900,0.77%,1761548 +2017-04-21,168.00000,168.77000,166.50000,167.80000,151.88500,-0.16%,1225081 +2017-04-24,169.29000,169.89000,168.17000,168.41000,152.43700,0.36%,1004279 +2017-04-25,170.00000,173.27500,169.53000,172.46000,156.10300,2.40%,1873669 +2017-04-26,174.12000,180.01000,174.00100,179.03000,162.05000,3.81%,3448618 +2017-04-27,180.27000,184.44900,177.85000,178.30000,161.38900,-0.41%,2621301 +2017-04-28,176.43000,179.15000,175.83000,177.89000,161.01800,-0.23%,1735813 +2017-05-01,178.50000,179.64000,176.85000,179.20000,162.20400,0.74%,1201629 +2017-05-02,179.68000,181.35000,178.23000,181.27000,164.07700,1.16%,1230100 +2017-05-03,180.57000,181.95000,179.48000,179.94000,162.87400,-0.73%,1297565 +2017-05-04,180.68000,181.45000,179.08000,179.89000,162.82800,-0.03%,974599 +2017-05-05,180.82000,181.50000,179.21500,180.30000,163.19900,0.23%,1042573 +2017-05-08,180.64000,181.39000,179.09000,179.83000,162.77400,-0.26%,826441 +2017-05-09,179.73000,180.61000,177.56000,177.73000,160.87300,-1.17%,2221814 +2017-05-10,177.92000,180.29000,177.51000,180.13000,163.04600,1.35%,1233085 +2017-05-11,180.10000,183.37000,178.87000,182.72000,165.39000,1.44%,1778324 +2017-05-12,181.27000,183.79000,180.72100,181.44000,164.23100,-0.70%,989987 +2017-05-15,180.72000,182.79000,179.60000,182.30000,165.01000,0.47%,1363073 +2017-05-16,182.18000,182.56000,179.57000,180.81000,163.66100,-0.82%,1320426 +2017-05-17,179.33000,180.67000,176.02000,176.12000,159.41600,-2.59%,1801326 +2017-05-18,176.10000,178.50000,175.17000,176.69000,159.93200,0.32%,1353828 +2017-05-19,177.00000,178.04000,175.87000,176.41000,159.67800,-0.16%,1899399 +2017-05-22,176.90000,177.04000,174.96000,176.50000,159.76000,0.05%,1660853 +2017-05-23,176.49000,177.90000,175.66000,177.71000,160.85500,0.69%,1709846 +2017-05-24,178.23000,181.23000,177.21000,180.08000,163.00000,1.33%,1426840 +2017-05-25,180.30000,182.52000,180.15000,181.50000,164.28600,0.79%,1246530 +2017-05-26,181.93000,183.13000,180.60000,183.08000,165.71600,0.87%,897496 +2017-05-30,181.70000,185.00000,180.85000,183.32000,165.93300,0.13%,1428016 +2017-05-31,183.82000,184.09000,181.25000,182.35000,165.05500,-0.53%,1728563 +2017-06-01,182.79000,188.00000,182.68500,187.69000,169.88800,2.93%,1928934 +2017-06-02,187.13000,188.28000,185.86000,187.58000,169.78900,-0.06%,1229762 +2017-06-05,187.35000,187.88000,186.01000,186.69000,168.98300,-0.47%,928616 +2017-06-06,186.49000,189.18000,186.06000,187.65000,169.85200,0.51%,1280488 +2017-06-07,187.25000,189.30000,186.57000,188.33000,171.05600,0.36%,1578702 +2017-06-08,188.10000,189.00000,186.63000,187.59000,170.38400,-0.39%,1598201 +2017-06-09,188.37000,188.69000,186.22000,186.92000,169.77500,-0.36%,1880464 +2017-06-12,187.22000,187.31000,183.10000,186.74000,169.61200,-0.10%,1804280 +2017-06-13,186.73000,187.67000,185.41000,187.16000,169.99300,0.22%,1107926 +2017-06-14,187.51000,189.07900,187.16000,188.77000,171.45600,0.86%,777040 +2017-06-15,187.28000,189.39000,187.11000,188.75000,171.43800,-0.01%,791684 +2017-06-16,189.36000,190.26000,188.47000,189.96000,172.53700,0.64%,1861839 +2017-06-19,190.33000,192.85000,189.95000,192.74000,175.06200,1.46%,1854286 +2017-06-20,192.25000,193.13000,191.17000,192.00000,174.39000,-0.38%,1801138 +2017-06-21,192.33000,193.67000,190.96000,192.07000,174.45300,0.04%,2074230 +2017-06-22,192.13000,194.94000,192.13000,193.36000,175.62500,0.67%,2159389 +2017-06-23,194.04000,194.04000,189.91000,190.17000,172.72700,-1.65%,2710839 +2017-06-26,190.20000,190.81000,186.79000,188.15000,170.89300,-1.06%,2230788 +2017-06-27,188.71000,189.40000,186.64000,187.41000,170.22100,-0.39%,1417912 +2017-06-28,188.59000,189.09000,187.40000,187.92000,170.68400,0.27%,1712343 +2017-06-29,188.86000,188.97500,186.49000,187.17000,170.00300,-0.40%,1275969 +2017-06-30,187.49000,188.85000,187.00000,188.13000,170.87400,0.51%,1926343 +2017-07-03,189.21000,191.18000,188.35000,189.60000,172.21000,0.78%,815314 +2017-07-05,189.49000,191.92000,189.19000,191.25000,173.70800,0.87%,1396603 +2017-07-06,191.00000,191.04000,189.20000,190.28000,172.82700,-0.51%,1109179 +2017-07-07,191.00000,192.24000,190.01000,191.61000,174.03500,0.70%,747117 +2017-07-10,190.95000,192.68000,190.55000,192.12000,174.49900,0.27%,974629 +2017-07-11,191.48000,192.66000,190.74000,192.10000,174.48000,-0.01%,1206190 +2017-07-12,192.43000,194.38000,191.63000,193.54000,175.78800,0.75%,1282979 +2017-07-13,193.38000,193.89000,191.14000,192.55000,174.88900,-0.51%,1244794 +2017-07-14,192.48000,193.15000,191.53000,192.56000,174.89800,0.01%,1094093 +2017-07-17,192.67000,192.76000,191.60000,192.09000,174.47100,-0.24%,942138 +2017-07-18,192.67000,193.25000,188.01000,189.45000,172.07300,-1.37%,1841684 +2017-07-19,189.81000,191.20000,189.52000,190.29000,172.83600,0.44%,1040261 +2017-07-20,190.18000,191.39000,189.72500,190.69000,173.20000,0.21%,1232519 +2017-07-21,190.10000,191.14500,189.99000,190.65000,173.16300,-0.02%,1221623 +2017-07-24,190.97000,191.60000,189.80000,191.00000,173.48100,0.18%,1139394 +2017-07-25,192.00000,192.80000,190.29000,190.58000,173.10000,-0.22%,1707430 +2017-07-26,181.19000,187.61000,179.56000,184.99000,168.02200,-2.93%,2603700 +2017-07-27,184.53000,184.94000,182.04000,183.52000,166.68700,-0.79%,1821862 +2017-07-28,183.67000,188.34000,182.33000,187.79000,170.56600,2.33%,1292470 +2017-07-31,187.82000,188.20000,186.13000,186.21000,169.13100,-0.84%,1360952 +2017-08-01,187.00000,188.17000,186.26000,186.67000,169.54800,0.25%,1225909 +2017-08-02,186.49000,189.89000,186.02000,188.95000,171.61900,1.22%,1228274 +2017-08-03,189.28000,191.83000,188.96000,191.44000,173.88100,1.32%,1153060 +2017-08-04,192.50000,192.50000,189.86200,190.48000,173.00900,-0.50%,966786 +2017-08-07,190.33000,191.54000,189.26000,190.61000,173.12700,0.07%,811275 +2017-08-08,190.49000,193.36000,189.52000,191.98000,174.37100,0.72%,1226474 +2017-08-09,191.94000,193.16000,191.07000,192.85000,175.16200,0.45%,820562 +2017-08-10,191.95000,193.08000,189.53000,189.72000,172.31900,-1.62%,1222252 +2017-08-11,190.50000,190.75000,188.92000,189.43000,172.05500,-0.15%,1212413 +2017-08-14,190.22000,192.22000,190.22000,191.31000,173.76300,0.99%,938214 +2017-08-15,192.00000,193.48000,191.35000,192.99000,175.28900,0.88%,861219 +2017-08-16,193.70000,194.58000,193.04500,193.35000,175.61600,0.19%,835848 +2017-08-17,193.27000,193.95000,191.58000,191.96000,174.35300,-0.72%,800602 +2017-08-18,192.45000,192.45000,190.70000,191.02000,173.49900,-0.49%,1027617 +2017-08-21,191.30000,193.15100,191.08000,192.97000,175.27100,1.02%,1129468 +2017-08-22,192.97000,196.48000,192.07000,194.95000,177.06900,1.03%,1497084 +2017-08-23,194.24000,195.31000,193.69000,195.23000,177.32300,0.14%,1110816 +2017-08-24,195.22000,195.77000,192.24000,192.90000,175.20700,-1.19%,1181325 +2017-08-25,193.59000,194.55000,192.59000,192.68000,175.00700,-0.11%,1419216 +2017-08-28,193.04000,194.55000,192.70000,193.48000,175.73400,0.42%,1572232 +2017-08-29,192.79000,194.78000,192.77000,193.83000,176.05200,0.18%,1115806 +2017-08-30,193.52000,193.86000,191.48000,191.50000,173.93500,-1.20%,1890508 +2017-08-31,192.71000,196.32000,192.41000,196.04000,178.05900,2.37%,2387992 +2017-09-01,196.04000,197.57000,195.65000,197.43000,179.32100,0.71%,916421 +2017-09-05,196.42000,198.98000,195.66000,197.18000,179.09400,-0.13%,1469389 +2017-09-06,197.60000,198.13000,192.51000,193.65000,175.88800,-1.79%,1820485 +2017-09-07,192.95000,193.94000,191.88000,192.64000,175.60700,-0.52%,1154859 +2017-09-08,192.71000,195.01000,192.34000,193.85000,176.71000,0.63%,1254213 +2017-09-11,195.15000,196.14000,193.89000,195.95000,178.62400,1.08%,1360363 +2017-09-12,195.89000,195.89000,188.00000,189.24000,172.50700,-3.42%,2706880 +2017-09-13,189.41000,191.99000,188.77000,189.72000,172.94500,0.25%,1321176 +2017-09-14,189.58000,190.00000,186.59000,186.75000,170.23700,-1.57%,1988561 +2017-09-15,186.30000,187.89000,184.68000,186.59000,170.09200,-0.09%,2580544 +2017-09-18,187.18000,187.52000,184.98000,185.00000,168.64200,-0.85%,1868019 +2017-09-19,186.50000,186.50000,180.93000,181.44000,165.39700,-1.92%,3736062 +2017-09-20,181.39000,183.53000,179.40000,183.49000,167.26600,1.13%,2193513 +2017-09-21,183.11000,184.44000,182.15000,183.50000,167.27500,0.01%,1599097 +2017-09-22,183.50000,185.78000,180.71000,182.86000,166.69100,-0.35%,2241523 +2017-09-25,183.01000,185.41000,181.14000,181.50000,165.45200,-0.74%,2038416 +2017-09-26,182.25000,184.97000,182.09300,184.28000,167.98600,1.53%,1819576 +2017-09-27,184.78000,186.87000,183.49000,186.45000,169.96400,1.18%,1594840 +2017-09-28,185.95000,190.14000,185.53000,189.78000,172.99900,1.79%,2457340 +2017-09-29,189.39000,189.94000,187.80800,189.88000,173.09100,0.05%,1256296 +2017-10-02,191.21000,191.78000,190.00000,191.11000,174.21200,0.65%,1324108 +2017-10-03,191.19000,193.38000,190.84500,193.23000,176.14400,1.11%,1025818 +2017-10-04,193.50000,194.87000,193.23000,193.42000,176.31800,0.10%,968000 +2017-10-05,193.41000,194.05000,191.77000,192.92000,175.86200,-0.26%,1166646 +2017-10-06,193.07000,194.14000,192.67000,193.22000,176.13500,0.16%,847967 +2017-10-09,192.82000,193.49000,189.93000,190.74000,173.87500,-1.28%,1124389 +2017-10-10,190.34000,190.69000,187.36000,188.64000,171.96000,-1.10%,1128149 +2017-10-11,188.78000,190.34000,187.55000,189.89000,173.10000,0.66%,1032895 +2017-10-12,190.57000,190.85000,188.59000,189.74000,172.96300,-0.08%,1631487 +2017-10-13,185.50000,187.00000,182.31000,183.83000,167.57600,-3.11%,3271091 +2017-10-16,183.33000,185.37000,182.71000,183.76000,167.51200,-0.04%,1366095 +2017-10-17,184.16000,189.55000,183.69000,187.26000,170.70200,1.90%,2019382 +2017-10-18,190.38000,199.23000,190.01000,191.79000,174.83200,2.42%,3289585 +2017-10-19,191.27000,193.32000,187.75000,193.20000,176.11700,0.74%,2180255 +2017-10-20,193.77000,196.95000,193.69000,194.69000,177.47500,0.77%,1234522 +2017-10-23,194.55000,197.49000,193.32500,195.64000,178.34100,0.49%,1015597 +2017-10-24,195.81000,196.53000,194.02000,195.25000,177.98600,-0.20%,1958511 +2017-10-25,200.00000,209.74000,199.75000,205.76000,187.56700,5.38%,3403478 +2017-10-26,206.00000,209.91000,205.24000,206.91000,188.61500,0.56%,2114545 +2017-10-27,207.00000,212.00000,205.93500,211.34000,192.65300,2.14%,2063472 +2017-10-30,211.00000,212.07000,208.64000,209.46000,190.93900,-0.89%,1442871 +2017-10-31,209.66000,210.00000,206.98000,209.21000,190.71100,-0.12%,1259928 +2017-11-01,210.03000,210.98000,208.67000,209.53000,191.00300,0.15%,1842793 +2017-11-02,210.20000,211.36000,208.40000,210.59000,191.96900,0.51%,1072579 +2017-11-03,210.66000,213.45000,209.25000,211.80000,193.07200,0.57%,1120852 +2017-11-06,213.60000,220.00000,213.17000,216.30000,197.17500,2.12%,2516093 +2017-11-07,217.42000,220.75000,214.48000,217.47000,198.24100,0.54%,1582717 +2017-11-08,216.31000,218.88000,215.17000,216.87000,197.69400,-0.28%,1149324 +2017-11-09,215.75000,217.11000,213.29000,215.98000,196.88300,-0.41%,916351 +2017-11-10,216.13000,218.98000,214.95000,218.27000,198.97000,1.06%,1590610 +2017-11-13,217.18000,219.81000,216.79000,218.46000,199.14400,0.09%,2406749 +2017-11-14,218.00000,219.49000,215.93500,218.45000,199.13400,,1316052 +2017-11-15,217.56000,219.14000,216.92000,218.20000,198.90700,-0.11%,1133871 +2017-11-16,217.71000,222.21000,217.71000,220.89000,201.35900,1.23%,1435642 +2017-11-17,220.57000,222.24000,220.15000,220.83000,201.30400,-0.03%,1203517 +2017-11-20,221.00000,221.63000,218.01000,219.50000,200.09200,-0.60%,1298411 +2017-11-21,220.88000,221.65000,219.29000,220.02000,200.56600,0.24%,1556192 +2017-11-22,219.86000,221.03000,219.28000,220.42000,200.93000,0.18%,1120149 +2017-11-24,220.67000,221.47000,219.85000,220.39000,200.90300,-0.01%,443214 +2017-11-27,220.81000,221.21500,219.39000,220.03000,200.57500,-0.16%,2115952 +2017-11-28,220.77000,222.58000,219.24000,222.28000,202.62600,1.02%,1254472 +2017-11-29,222.77000,230.46000,222.67000,227.31000,207.21100,2.26%,2198479 +2017-11-30,227.43000,236.04000,226.73000,234.96000,214.18500,3.37%,4622425 +2017-12-01,235.50000,236.39000,227.09000,232.34000,211.79600,-1.12%,2729222 +2017-12-04,233.61000,233.61000,224.81000,224.95000,205.69800,-3.18%,1855649 +2017-12-05,224.95000,225.10000,222.32000,223.49000,204.36300,-0.65%,1870339 +2017-12-06,224.31000,224.31000,222.25000,222.71000,203.65000,-0.35%,993786 +2017-12-07,222.64000,224.74000,222.50500,223.64000,204.50000,0.42%,1222123 +2017-12-08,225.64000,226.15000,224.11000,224.85000,205.60600,0.54%,975736 +2017-12-11,225.60000,227.68000,225.08000,226.02000,206.67600,0.52%,1398640 +2017-12-12,226.16000,229.09000,225.13000,228.75000,209.17300,1.21%,2115257 +2017-12-13,229.74000,232.95000,228.36000,232.06000,212.19900,1.45%,2600062 +2017-12-14,231.63000,232.53000,226.12000,227.12000,207.68200,-2.13%,1934332 +2017-12-15,227.51000,229.08000,225.76000,226.21000,206.85000,-0.40%,3059027 +2017-12-18,228.27000,229.42000,224.54000,227.02000,207.59100,0.36%,1273803 +2017-12-19,227.06000,229.12000,225.45000,227.99000,208.47800,0.43%,1116665 +2017-12-20,227.99000,231.18000,227.78000,227.92000,208.41400,-0.03%,1063899 +2017-12-21,228.86000,228.86000,224.96000,225.08000,205.81700,-1.25%,905937 +2017-12-22,225.89000,226.82000,223.67000,225.60000,206.29200,0.23%,1025088 +2017-12-26,225.67000,226.93000,225.01000,225.43000,206.13700,-0.08%,441153 +2017-12-27,226.21000,226.34000,224.12000,225.24000,205.96300,-0.08%,842667 +2017-12-28,226.20000,227.39000,225.00000,227.04000,207.60900,0.80%,661066 +2017-12-29,227.81000,228.50000,224.80000,225.01000,205.75300,-0.89%,854597 +2018-01-02,225.00000,226.60000,223.75000,226.00000,206.65800,0.44%,1175943 +2018-01-03,227.87000,229.55000,225.06000,229.15000,209.53800,1.39%,1302005 +2018-01-04,229.60000,231.41000,228.86000,230.21000,210.50800,0.46%,1017834 +2018-01-05,230.19000,234.54000,229.88000,234.34000,214.28400,1.79%,1345404 +2018-01-08,233.49000,233.49000,230.73000,231.82000,211.98000,-1.08%,1629128 +2018-01-09,231.82000,235.47000,231.01000,234.66000,214.57700,1.23%,1746207 +2018-01-10,233.07000,234.77000,232.07000,233.89000,213.87300,-0.33%,739686 +2018-01-11,234.00000,237.00000,233.90000,235.00000,214.88800,0.47%,1520280 +2018-01-12,239.13000,240.40000,237.57000,239.82000,219.29500,2.05%,1916528 +2018-01-16,241.20000,243.81000,240.58000,241.75000,221.06000,0.80%,1426605 +2018-01-17,243.01000,250.04000,242.16000,249.15000,227.82700,3.06%,1712110 +2018-01-18,250.25000,250.25000,247.01000,249.65000,228.28400,0.20%,1172997 +2018-01-19,250.65000,250.68000,249.35000,250.06000,228.65900,0.16%,1514588 +2018-01-22,250.15000,250.91000,248.00000,250.50000,229.06100,0.18%,1204890 +2018-01-23,250.47000,250.68000,248.71000,250.50000,229.06100,,959515 +2018-01-24,251.09000,253.87000,250.05000,252.99000,231.33800,0.99%,1425060 +2018-01-25,252.91000,254.41000,250.22000,251.35000,229.83800,-0.65%,1063575 +2018-01-26,251.35000,258.53000,250.11000,258.19000,236.09300,2.72%,1177635 +2018-01-29,256.69000,259.04000,256.07000,257.02000,235.02300,-0.45%,1939053 +2018-01-30,243.81000,249.47000,239.48000,243.44000,222.60500,-5.28%,4479830 +2018-01-31,260.21000,267.95000,244.82000,247.85000,226.63800,1.81%,3985589 +2018-02-01,247.42000,248.92000,241.91000,243.93000,223.05300,-1.58%,1987395 +2018-02-02,242.05000,243.84000,238.62000,239.18000,218.71000,-1.95%,1339145 +2018-02-05,238.11000,239.67000,227.81000,230.45000,210.72700,-3.65%,1968867 +2018-02-06,225.82000,236.35000,224.61000,234.83000,214.73200,1.90%,2337381 +2018-02-07,233.88000,240.68000,232.71000,238.44000,218.03300,1.54%,2311720 +2018-02-08,238.02000,240.25000,230.42000,230.57000,210.83700,-3.30%,2351397 +2018-02-09,232.29000,233.43000,225.34000,231.71000,211.87900,0.49%,2502929 +2018-02-12,232.68000,234.45000,230.46000,232.77000,212.84900,0.46%,1622273 +2018-02-13,230.83000,234.83000,229.36000,233.45000,213.47000,0.29%,1386533 +2018-02-14,231.71000,235.73000,231.46000,235.02000,214.90600,0.67%,1491591 +2018-02-15,237.10000,237.10000,229.33000,232.06000,212.19900,-1.26%,1511372 +2018-02-16,231.36000,236.30000,231.36000,235.02000,214.90600,1.28%,1064380 +2018-02-20,233.28000,234.85000,231.62000,232.22000,212.34600,-1.19%,987946 +2018-02-21,233.00000,235.44000,232.00000,232.03000,212.17200,-0.08%,955455 +2018-02-22,233.27000,235.17000,232.00000,233.68000,213.68100,0.71%,1004446 +2018-02-23,234.98000,235.56000,232.83000,235.24000,215.10700,0.67%,1020386 +2018-02-26,235.43000,238.66000,234.35000,238.22000,217.83200,1.27%,853525 +2018-02-27,238.88000,240.77000,237.04000,237.21000,216.90900,-0.42%,1283718 +2018-02-28,237.47000,239.69000,235.34000,235.38000,215.23500,-0.77%,1282090 +2018-03-01,234.65000,236.65000,229.30000,232.04000,212.18100,-1.42%,1498414 +2018-03-02,230.88000,233.77000,229.31000,233.08000,213.13200,0.45%,989788 +2018-03-05,231.83000,232.91000,228.44000,232.04000,212.18100,-0.45%,1244494 +2018-03-06,232.31000,233.39000,230.05000,232.75000,212.83000,0.31%,991771 +2018-03-07,230.64000,232.16000,229.99000,231.86000,212.01600,-0.38%,972972 +2018-03-08,231.99000,232.14000,227.36000,228.79000,209.89500,-1.32%,1973118 +2018-03-09,230.44000,233.29000,228.20000,232.80000,213.57400,1.75%,1825377 +2018-03-12,232.20000,232.73000,229.25000,229.86000,210.87700,-1.26%,1949840 +2018-03-13,230.95000,231.89000,227.27000,230.22000,211.20700,0.16%,1777942 +2018-03-14,230.55000,230.98000,228.11000,229.03000,210.11500,-0.52%,1653495 +2018-03-15,229.39000,231.37000,228.38000,230.00000,211.00500,0.42%,1329676 +2018-03-16,230.79000,230.92000,228.00000,228.11000,209.27100,-0.82%,1781528 +2018-03-19,228.18000,229.15000,226.19000,227.99000,209.16100,-0.05%,997474 +2018-03-20,228.45000,230.91000,227.85000,229.98000,210.98700,0.87%,1310149 +2018-03-21,229.65000,229.65000,225.98000,225.99000,207.32600,-1.73%,1301490 +2018-03-22,224.78000,225.61000,218.31000,218.85000,200.77600,-3.16%,1534784 +2018-03-23,219.15000,219.76000,215.52000,215.63000,197.82200,-1.47%,1455873 +2018-03-26,217.58000,221.34000,217.58000,221.08000,202.82200,2.53%,1586409 +2018-03-27,221.74000,223.72000,218.16000,219.44000,201.31700,-0.74%,1332559 +2018-03-28,220.21000,223.06000,219.55000,221.48000,203.18900,0.93%,1509718 +2018-03-29,222.66000,223.48000,219.37000,219.70000,201.55600,-0.80%,1633991 +2018-04-02,221.36000,224.64000,217.49000,220.13000,201.95000,0.20%,1935804 +2018-04-03,221.75000,228.34000,220.24000,227.51000,208.72100,3.35%,1648448 +2018-04-04,224.40000,229.00000,224.17000,228.42000,209.55600,0.40%,1572156 +2018-04-05,229.34000,231.31000,227.64000,230.73000,211.67500,1.01%,1227390 +2018-04-06,228.59000,230.17000,222.43000,224.78000,206.21600,-2.58%,1786025 +2018-04-09,225.65000,227.76000,222.59000,222.87000,204.46400,-0.85%,2151672 +2018-04-10,225.10000,226.18000,222.94000,224.95000,206.37200,0.93%,1417621 +2018-04-11,223.31000,224.58000,219.34000,220.32000,202.12500,-2.06%,1355014 +2018-04-12,221.92000,224.19000,220.33000,220.46000,202.25300,0.06%,2027268 +2018-04-13,221.55000,223.67000,221.44000,222.02000,203.68400,0.71%,987525 +2018-04-16,223.84000,226.64000,222.34000,225.27000,206.66600,1.46%,1195665 +2018-04-17,228.04000,231.91000,226.97000,229.52000,210.56500,1.89%,2355286 +2018-04-18,229.99000,231.55000,228.50000,230.65000,211.60100,0.49%,1089769 +2018-04-19,230.79000,231.17000,226.91000,227.67000,208.86800,-1.29%,1011060 +2018-04-20,228.36000,229.76000,225.33000,226.07000,207.40000,-0.70%,1129901 +2018-04-23,226.76000,228.50000,225.52000,227.20000,208.43600,0.50%,1071269 +2018-04-24,227.85000,229.25000,223.54000,225.00000,206.41800,-0.97%,2278188 +2018-04-25,230.00000,239.45000,223.18000,238.84000,219.11500,6.15%,3849489 +2018-04-26,241.55000,245.80000,236.21000,237.00000,217.42700,-0.77%,3899333 +2018-04-27,236.84000,240.19000,235.61000,239.15000,219.39900,0.91%,2773210 +2018-04-30,239.71000,241.33000,235.55000,235.99000,216.50000,-1.32%,1472573 +2018-05-01,235.83000,237.94000,233.07000,235.53000,216.07800,-0.19%,1261074 +2018-05-02,234.25000,234.94000,228.81000,229.18000,210.25300,-2.70%,1743183 +2018-05-03,229.62000,231.30000,224.13000,230.77000,211.71100,0.69%,1685701 +2018-05-04,230.00000,233.81000,227.69000,233.18000,213.92200,1.04%,1089160 +2018-05-07,233.15000,233.64000,228.09000,229.26000,210.32600,-1.68%,1427821 +2018-05-08,228.18000,229.29000,223.41000,224.10000,205.59200,-2.25%,1415740 +2018-05-09,224.71000,224.77000,219.96000,221.77000,203.45500,-1.04%,1529175 +2018-05-10,222.87000,226.46000,221.78000,225.67000,207.03300,1.76%,1289004 +2018-05-11,225.56000,233.16000,224.74000,232.05000,212.88600,2.83%,1866376 +2018-05-14,232.96000,234.69000,229.91000,232.31000,213.12400,0.11%,1769048 +2018-05-15,231.99000,234.12000,230.07000,230.87000,211.80300,-0.62%,975817 +2018-05-16,231.21000,233.35000,230.37000,232.40000,213.20700,0.66%,818874 +2018-05-17,232.13000,233.00000,230.86000,231.79000,212.64700,-0.26%,976048 +2018-05-18,231.57000,232.45000,230.78000,231.87000,212.72100,0.03%,899921 +2018-05-21,232.62000,234.39000,232.62000,233.65000,214.35400,0.77%,644578 +2018-05-22,233.42000,235.07000,232.08000,233.93000,214.61100,0.12%,919595 +2018-05-23,233.35000,234.28000,230.00000,232.06000,212.89500,-0.80%,907214 +2018-05-24,232.35000,232.35000,229.05000,230.62000,211.57400,-0.62%,678364 +2018-05-25,231.03000,233.71000,230.13000,232.39000,213.19800,0.77%,795573 +2018-05-29,230.06000,231.59000,227.81000,229.29000,210.35400,-1.33%,924475 +2018-05-30,230.27000,232.45000,229.00000,231.58000,212.45500,1.00%,896817 +2018-05-31,231.43000,231.43000,221.26000,221.42000,203.13400,-4.39%,2424492 +2018-06-01,222.78000,223.77000,220.80000,221.50000,203.20700,0.04%,1697730 +2018-06-04,222.56000,225.46000,221.43000,225.24000,206.63800,1.69%,1237643 +2018-06-05,225.26000,228.50000,224.70000,227.87000,209.05100,1.17%,1253834 +2018-06-06,227.59000,228.60000,225.56000,227.86000,209.04200,,1099727 +2018-06-07,227.85000,230.50000,227.26000,229.59000,211.31700,0.76%,1448639 +2018-06-08,229.63000,229.78000,226.81000,228.30000,210.13000,-0.56%,1016783 +2018-06-11,228.11000,234.22000,226.75000,232.33000,213.83900,1.77%,1458931 +2018-06-12,231.97000,232.65000,226.23000,231.68000,213.24100,-0.28%,1464504 +2018-06-13,232.50000,236.95000,232.00000,236.30000,217.49300,1.99%,1709283 +2018-06-14,236.96000,242.62000,236.89000,241.74000,222.50000,2.30%,2480986 +2018-06-15,241.04000,245.66000,239.81000,245.16000,225.64800,1.41%,2479649 +2018-06-18,244.72000,246.82000,243.03000,244.04000,224.61700,-0.46%,1614372 +2018-06-19,242.32000,245.47000,242.21000,244.49000,225.03100,0.18%,1362079 +2018-06-20,244.00000,245.57000,242.69000,243.95000,224.53400,-0.22%,1268408 +2018-06-21,243.95000,244.84000,241.34000,243.08000,223.73300,-0.36%,804319 +2018-06-22,243.08000,246.30000,241.55000,244.82000,225.33500,0.72%,1181186 +2018-06-25,243.89000,245.45000,241.61000,243.34000,223.97300,-0.60%,1204654 +2018-06-26,242.90000,244.40000,240.71000,241.27000,222.06700,-0.85%,1125666 +2018-06-27,241.27000,243.58000,238.97000,240.54000,221.39500,-0.30%,1094639 +2018-06-28,239.64000,239.93000,233.48000,239.27000,220.22700,-0.53%,1602460 +2018-06-29,239.50000,242.04000,237.79000,238.03000,219.08500,-0.52%,1184721 +2018-07-02,237.97000,238.45000,235.38000,238.27000,219.30600,0.10%,698015 +2018-07-03,238.88000,240.12000,237.62000,238.73000,219.73000,0.19%,569130 +2018-07-05,239.72000,241.76000,238.17000,240.05000,220.94400,0.55%,703346 +2018-07-06,240.25000,242.80000,239.55000,242.15000,222.87700,0.87%,803046 +2018-07-09,240.38000,249.05000,239.99000,248.69000,228.89700,2.70%,1607248 +2018-07-10,250.00000,250.58000,248.70000,249.52000,229.66100,0.33%,1262934 +2018-07-11,249.02000,252.05000,247.45000,249.58000,229.71600,0.02%,922327 +2018-07-12,250.86000,252.41000,249.97000,250.58000,230.63600,0.40%,1451722 +2018-07-13,250.18000,250.92000,249.71000,250.51000,230.57200,-0.03%,1015952 +2018-07-16,250.43000,250.43000,247.50000,248.28000,228.51900,-0.89%,1027848 +2018-07-17,243.53000,247.02000,242.00000,246.03000,226.44900,-0.91%,1388096 +2018-07-18,246.10000,249.41000,245.85000,248.63000,228.84200,1.06%,1090753 +2018-07-19,248.57000,249.23000,246.55000,248.64000,228.85100,,947609 +2018-07-20,246.16000,249.29000,246.01000,248.52000,228.74000,-0.05%,864192 +2018-07-23,248.39000,251.09000,247.69000,248.83000,229.02600,0.12%,1012352 +2018-07-24,249.43000,250.00000,245.21000,246.08000,226.49500,-1.11%,1468445 +2018-07-25,247.40000,248.75000,240.29000,247.93000,228.19700,0.75%,2442566 +2018-07-26,249.53000,251.18000,246.62000,247.08000,227.41500,-0.34%,999447 +2018-07-27,247.91000,249.87000,246.77000,249.48000,229.62400,0.97%,1056433 +2018-07-30,249.23000,253.89000,249.23000,252.21000,232.13700,1.09%,1520602 +2018-07-31,251.96000,253.67000,251.18000,253.00000,232.86400,0.31%,1336643 +2018-08-01,255.00000,256.38000,250.01000,252.27000,232.19200,-0.29%,1328436 +2018-08-02,251.39000,257.08000,251.30000,256.53000,236.11300,1.69%,938842 +2018-08-03,256.54000,258.59000,254.42000,257.95000,237.42000,0.55%,767482 +2018-08-06,257.14000,259.21000,256.93000,258.13000,237.58600,0.07%,808692 +2018-08-07,258.13000,259.56000,257.76000,257.97000,237.43800,-0.06%,591417 +2018-08-08,258.78000,260.87000,257.37000,260.54000,239.80400,1.00%,772325 +2018-08-09,260.46000,263.24000,260.46000,261.13000,240.34700,0.23%,697132 +2018-08-10,260.24000,262.14000,259.15000,260.04000,239.34300,-0.42%,700464 +2018-08-13,260.85000,264.55000,260.05000,262.94000,242.01300,1.12%,913581 +2018-08-14,263.17000,266.00000,263.01000,264.97000,243.88100,0.77%,931436 +2018-08-15,263.91000,265.06000,262.29000,264.17000,243.14500,-0.30%,913749 +2018-08-16,265.65000,268.04000,264.48000,266.53000,245.31700,0.89%,1073732 +2018-08-17,266.92000,267.30000,263.86000,263.95000,242.94200,-0.97%,940075 +2018-08-20,263.95000,263.96000,262.41000,263.17000,242.22400,-0.30%,870136 +2018-08-21,262.79000,263.78000,261.90000,262.60000,241.70000,-0.22%,727735 +2018-08-22,262.81000,263.47000,260.81000,262.94000,242.01300,0.13%,661241 +2018-08-23,262.79000,265.56000,262.35000,264.28000,243.24600,0.51%,761859 +2018-08-24,264.35000,266.00000,263.89000,265.38000,244.25800,0.42%,883617 +2018-08-27,266.38000,266.87000,264.71000,266.23000,245.04100,0.32%,815482 +2018-08-28,267.26000,267.71000,266.30000,266.71000,245.48300,0.18%,691508 +2018-08-29,266.96000,268.13000,265.79000,267.13000,245.86900,0.16%,650338 +2018-08-30,267.02000,267.02000,264.31000,265.01000,243.91800,-0.79%,769418 +2018-08-31,264.32000,265.39000,263.18000,264.73000,243.66000,-0.11%,1149092 +2018-09-04,264.17000,266.11000,262.71000,263.70000,242.71200,-0.39%,1164233 +2018-09-05,267.39000,268.28000,265.22000,267.85000,246.53200,1.57%,2044965 +2018-09-06,267.78000,272.36000,267.04000,270.89000,249.33000,1.13%,1502644 +2018-09-07,269.87000,273.14000,269.36000,271.90000,250.95000,0.37%,1824158 +2018-09-10,267.73000,269.04000,261.76000,262.59000,242.35700,-3.42%,1984500 +2018-09-11,261.94000,264.28000,260.80000,264.17000,243.81500,0.60%,1294183 +2018-09-12,263.75000,267.81000,263.69000,266.34000,245.81800,0.82%,873736 +2018-09-13,267.47000,270.88000,265.95000,270.34000,249.51000,1.50%,1204380 +2018-09-14,270.20000,272.26000,269.77000,270.78000,249.91600,0.16%,1030157 +2018-09-17,272.17000,274.00000,269.30000,269.63000,248.85500,-0.42%,969962 +2018-09-18,269.29000,272.70000,268.99000,270.97000,250.09200,0.50%,1080704 +2018-09-19,271.76000,272.66000,270.40000,271.85000,250.90400,0.32%,1101001 +2018-09-20,272.35000,275.07000,272.09000,274.12000,252.99900,0.84%,1267682 +2018-09-21,274.22000,276.00000,272.52000,272.52000,251.52200,-0.58%,2717025 +2018-09-24,271.90000,274.69000,270.60000,273.23000,252.17700,0.26%,1046988 +2018-09-25,273.73000,274.33000,269.70000,270.25000,249.42700,-1.09%,1172389 +2018-09-26,270.00000,271.53000,268.87000,269.46000,248.69800,-0.29%,786567 +2018-09-27,270.00000,273.22000,269.65000,271.64000,250.71000,0.81%,916891 +2018-09-28,271.61000,274.22000,269.96000,274.05000,252.93400,0.89%,1053791 +2018-10-01,274.76000,278.11000,273.77000,276.20000,254.91900,0.78%,1015399 +2018-10-02,276.30000,277.85000,275.05000,276.12000,254.84500,-0.03%,922529 +2018-10-03,276.92000,277.20000,275.31000,276.24000,254.95500,0.04%,707198 +2018-10-04,276.41000,276.88000,273.22000,274.99000,253.80200,-0.45%,693866 +2018-10-05,275.66000,277.98000,274.31000,275.92000,254.66000,0.34%,655946 +2018-10-08,275.95000,277.99000,274.61000,277.39000,256.01700,0.53%,833343 +2018-10-09,277.42000,280.43000,275.22000,279.18000,257.66900,0.65%,923812 +2018-10-10,279.05000,279.53000,272.05000,272.65000,251.64200,-2.34%,1997649 +2018-10-11,272.35000,274.59000,266.03000,268.52000,247.83000,-1.51%,2016087 +2018-10-12,269.49000,272.91000,267.72000,271.41000,250.49800,1.08%,1326724 +2018-10-15,270.99000,271.93000,267.32000,267.38000,246.77800,-1.48%,1305360 +2018-10-16,270.93000,279.08000,270.00000,278.42000,256.96800,4.13%,1417750 +2018-10-17,276.92000,281.40000,275.70000,279.58000,258.03800,0.42%,1067941 +2018-10-18,279.68000,282.55000,277.91000,281.19000,259.52400,0.58%,903811 +2018-10-19,281.09000,283.06000,278.51000,279.15000,257.64100,-0.73%,1054133 +2018-10-22,279.26000,280.51000,272.79000,275.73000,254.48500,-1.23%,955137 +2018-10-23,271.92000,276.12000,268.51000,274.09000,252.97100,-0.59%,1654854 +2018-10-24,273.53000,276.47000,265.10000,265.43000,244.97800,-3.16%,1753646 +2018-10-25,266.44000,273.69000,263.89000,270.93000,250.05500,2.07%,1892976 +2018-10-26,269.71000,270.00000,263.51000,265.75000,245.27400,-1.91%,1653673 +2018-10-29,267.92000,269.48000,259.72000,263.52000,243.21600,-0.84%,2257641 +2018-10-30,264.34000,267.25000,261.60000,265.49000,245.03400,0.75%,1904065 +2018-10-31,270.00000,279.20000,266.00000,275.57000,254.33700,3.80%,2621609 +2018-11-01,278.57000,279.65000,264.30000,265.93000,245.44000,-3.50%,2286917 +2018-11-02,267.48000,275.28000,266.21000,268.00000,247.35000,0.78%,1430850 +2018-11-05,268.96000,271.50000,268.08000,269.18000,248.43900,0.44%,1066195 +2018-11-06,268.86000,273.38000,268.86000,272.01000,251.05100,1.05%,984428 +2018-11-07,274.68000,290.84000,274.21000,289.94000,267.60000,6.59%,2393508 +2018-11-08,289.01000,289.53000,285.08000,287.37000,265.22800,-0.89%,1763379 +2018-11-09,287.72000,288.60000,284.68000,287.06000,264.94200,-0.11%,918320 +2018-11-12,287.21000,288.24000,282.23000,282.67000,260.89000,-1.53%,863342 +2018-11-13,282.90000,284.59000,278.32000,280.25000,258.65600,-0.86%,1109375 +2018-11-14,281.77000,283.91000,275.76000,280.10000,258.51800,-0.05%,1537571 +2018-11-15,279.06000,284.89000,276.86000,284.14000,262.24700,1.44%,1945523 +2018-11-16,284.15000,288.94000,283.49000,286.33000,264.26800,0.77%,1378744 +2018-11-19,286.82000,287.86000,279.34000,281.79000,260.07800,-1.59%,1579457 +2018-11-20,280.00000,282.12000,276.48000,277.86000,256.45100,-1.39%,1051672 +2018-11-21,278.23000,281.59000,277.28000,278.95000,257.45700,0.39%,924901 +2018-11-23,277.86000,282.27000,276.40000,280.74000,259.10900,0.64%,564696 +2018-11-26,283.73000,286.32000,281.07000,281.33000,259.65300,0.21%,1679113 +2018-11-27,279.66000,282.68000,276.29000,282.08000,260.34500,0.27%,1591278 +2018-11-28,283.02000,292.95000,283.02000,291.30000,268.85500,3.27%,1317860 +2018-11-29,290.94000,293.75000,290.66000,292.17000,269.65800,0.30%,1288965 +2018-11-30,293.12000,294.41000,287.95000,290.07000,267.72000,-0.72%,1707235 +2018-12-03,292.95000,297.23000,291.33000,296.25000,273.42400,2.13%,2139573 +2018-12-04,296.20000,300.57000,291.57000,292.92000,271.04200,-1.12%,2707604 +2018-12-06,289.67000,291.64000,274.97000,287.41000,265.94400,-1.88%,2292489 +2018-12-07,285.87000,288.32000,278.81000,280.53000,259.57800,-2.39%,1675489 +2018-12-10,280.00000,280.99000,270.36000,276.66000,255.99700,-1.38%,1696508 +2018-12-11,279.75000,282.90000,274.78000,276.24000,255.60800,-0.15%,1367682 +2018-12-12,280.33000,282.97000,278.18000,278.56000,257.75500,0.84%,1221908 +2018-12-13,280.07000,282.76000,278.64000,280.45000,259.50400,0.68%,1444949 +2018-12-14,279.61000,281.60000,271.68000,275.58000,254.99800,-1.74%,1307427 +2018-12-17,268.21000,271.43000,265.05000,266.69000,246.77200,-3.23%,2178931 +2018-12-18,267.25000,268.91000,256.00000,259.36000,239.98900,-2.75%,2249322 +2018-12-19,259.15000,263.48000,255.46500,257.61000,238.37000,-0.67%,1807824 +2018-12-20,257.00000,257.71000,250.06000,252.11000,233.28000,-2.14%,2777943 +2018-12-21,250.74000,259.13000,248.89000,251.96000,233.14200,-0.06%,2980692 +2018-12-24,250.10000,251.68000,246.57000,249.00000,230.40300,-1.17%,1013603 +2018-12-26,249.49000,259.67000,248.20000,259.40000,240.02600,4.18%,1624415 +2018-12-27,256.95000,260.88000,250.71000,260.88000,241.39500,0.57%,1449620 +2018-12-28,262.24000,263.08000,258.02000,259.08000,239.73000,-0.69%,1004224 +2018-12-31,259.69000,262.89000,258.21000,262.63000,243.01500,1.37%,978297 +2019-01-02,258.41000,258.93000,250.88000,255.02000,235.97300,-2.90%,2180275 +2019-01-03,256.51000,256.88000,248.09000,248.42000,229.86600,-2.59%,2156578 +2019-01-04,250.01000,253.64000,249.16000,249.91000,231.24500,0.60%,1787334 +2019-01-07,249.92000,253.12000,249.25000,250.35000,231.65200,0.18%,1485363 +2019-01-08,252.86000,256.35000,241.18000,249.46000,230.82800,-0.36%,3164842 +2019-01-09,250.95000,255.00000,250.79000,251.35000,232.57700,0.76%,1458034 +2019-01-10,251.49000,254.04000,250.47000,252.27000,233.42900,0.37%,1705520 +2019-01-11,251.78000,256.94000,251.27000,256.64000,237.47200,1.73%,1432412 +2019-01-14,255.99000,257.60000,254.41000,255.12000,236.06600,-0.59%,1569620 +2019-01-15,255.00000,261.26000,253.69000,260.35000,240.90500,2.05%,1457421 +2019-01-16,260.40000,263.00000,259.68000,261.92000,242.35800,0.60%,1282962 +2019-01-17,261.81000,263.77000,260.88000,261.89000,242.33000,-0.01%,1199576 +2019-01-18,264.27000,266.85000,262.40000,266.12000,246.24400,1.62%,1581191 +2019-01-22,265.62000,267.79000,262.38000,264.57000,244.81000,-0.58%,1344233 +2019-01-23,265.53000,268.43000,264.22000,268.10000,248.07600,1.33%,1307705 +2019-01-24,268.51000,269.33000,264.45000,265.60000,245.76300,-0.93%,1746908 +2019-01-25,268.26000,272.98000,267.63000,272.68000,252.31400,2.67%,2004888 +2019-01-28,270.91000,271.54000,268.54000,270.01000,249.84400,-0.98%,1316636 +2019-01-29,269.86000,273.43000,267.60000,272.71000,252.34200,1.00%,1442097 +2019-01-30,291.94000,305.99000,290.50000,297.56000,275.33600,9.11%,4477954 +2019-01-31,297.71000,304.38000,297.12000,303.00000,280.37000,1.83%,3410536 +2019-02-01,301.26000,304.74000,299.83000,303.29000,280.63800,0.10%,2444227 +2019-02-04,303.56000,304.32000,300.33000,304.21000,281.48900,0.30%,1181065 +2019-02-05,305.00000,307.23000,302.41000,303.55000,280.87900,-0.22%,1399927 +2019-02-06,302.87000,311.60000,302.33000,311.36000,288.10500,2.57%,1755265 +2019-02-07,310.00000,310.45000,305.62000,308.05000,285.04200,-1.06%,1075949 +2019-02-08,306.58000,307.44000,301.02000,304.25000,281.52600,-1.23%,1735505 +2019-02-11,304.63000,305.48000,299.61000,302.17000,279.60200,-0.68%,1037636 +2019-02-12,303.66000,307.10000,301.51000,306.44000,283.55300,1.41%,1042419 +2019-02-13,306.87000,309.50000,304.45000,305.70000,282.86800,-0.24%,1149531 +2019-02-14,305.67000,309.27000,304.01000,308.17000,285.15300,0.81%,809731 +2019-02-15,310.87000,311.84000,308.78000,311.58000,288.30900,1.11%,1153557 +2019-02-19,311.00000,312.58000,310.32000,311.60000,288.32700,0.01%,1021225 +2019-02-20,311.11000,313.68000,310.05000,312.95000,289.57600,0.43%,1092459 +2019-02-21,313.21000,313.21000,308.86000,311.30000,288.05000,-0.53%,1024833 +2019-02-22,311.30000,317.21000,309.55000,316.79000,293.13000,1.76%,1247378 +2019-02-25,317.64000,317.99000,314.15000,314.40000,290.91800,-0.75%,1665478 +2019-02-26,313.22000,317.56000,313.22000,317.42000,293.71300,0.96%,1496411 +2019-02-27,315.15000,315.97000,304.23000,306.07000,283.21000,-3.58%,2618938 +2019-02-28,305.35000,309.59000,297.70000,300.73000,278.26900,-1.74%,2766581 +2019-03-01,303.87000,308.81000,303.09000,307.68000,284.70000,2.31%,2124598 +2019-03-04,307.62000,308.99000,291.22000,292.59000,270.73700,-4.90%,2751696 +2019-03-05,294.36000,300.60000,290.01000,298.69000,276.38200,2.08%,2481406 +2019-03-06,299.31000,299.31000,293.24000,294.46000,272.46700,-1.42%,1557971 +2019-03-07,300.24000,301.30000,286.82000,291.42000,269.65500,-1.03%,2409818 +2019-03-08,291.00000,296.59000,290.07000,295.04000,273.00400,1.24%,1822862 +2019-03-11,295.21000,297.00000,292.58000,295.97000,273.86500,0.32%,1404277 +2019-03-12,297.00000,298.50000,295.21000,296.98000,274.79900,0.34%,1018487 +2019-03-13,298.77000,304.85000,297.64000,303.61000,280.93400,2.23%,1144707 +2019-03-14,303.66000,306.46000,303.37000,305.45000,282.63700,0.61%,967772 +2019-03-15,304.65000,306.67000,301.91000,303.00000,281.11000,-0.80%,1631979 +2019-03-18,304.00000,308.88000,303.64000,308.23000,285.96200,1.73%,1091393 +2019-03-19,308.33000,312.41000,306.36000,307.99000,285.73900,-0.08%,1276132 +2019-03-20,307.77000,309.31000,300.83000,303.01000,281.11900,-1.62%,1222270 +2019-03-21,301.16000,305.34000,301.16000,304.86000,282.83500,0.61%,943632 +2019-03-22,304.48000,306.00000,301.07000,301.51000,279.72800,-1.10%,1096138 +2019-03-25,301.57000,301.57000,293.52000,297.75000,276.23900,-1.25%,983928 +2019-03-26,299.22000,299.50000,285.22000,288.30000,267.47200,-3.17%,2394305 +2019-03-27,288.79000,291.54000,279.22000,283.00000,262.55500,-1.84%,2518593 +2019-03-28,285.00000,285.00000,279.60000,282.35000,261.95200,-0.23%,1693633 +2019-03-29,284.74000,287.65000,281.70000,286.98000,266.24700,1.64%,1582059 +2019-04-01,289.80000,290.52000,284.57000,288.33000,267.50000,0.47%,1347432 +2019-04-02,289.43000,289.69000,285.39000,288.20000,267.37900,-0.05%,1163190 +2019-04-03,289.73000,291.00000,285.74000,287.66000,266.87800,-0.19%,1015258 +2019-04-04,288.33000,292.08000,287.33000,291.20000,270.16200,1.23%,760580 +2019-04-05,291.22000,293.56000,289.21000,293.31000,272.12000,0.72%,1072909 +2019-04-08,293.14000,293.65000,288.92000,289.50000,268.58500,-1.30%,997808 +2019-04-09,288.25000,291.29000,286.72000,290.10000,269.14200,0.21%,1095329 +2019-04-10,290.42000,291.19000,286.36000,288.04000,267.23100,-0.71%,1008226 +2019-04-11,289.70000,290.94000,275.35000,276.29000,256.33000,-4.08%,2381023 +2019-04-12,276.89000,276.89000,249.15000,252.85000,234.58300,-8.48%,7351953 +2019-04-15,254.60000,264.65000,254.50000,262.88000,243.88800,3.97%,4080029 +2019-04-16,266.43000,267.49000,241.19000,245.13000,227.42100,-6.75%,6399576 +2019-04-17,243.40000,243.83000,227.16000,236.25000,219.18200,-3.62%,7072898 +2019-04-18,238.02000,241.44000,230.51000,239.62000,222.30900,1.43%,3977874 +2019-04-22,240.74000,245.24000,239.07000,244.00000,226.37200,1.83%,3303052 +2019-04-23,245.25000,252.16000,244.08000,250.64000,232.53300,2.72%,3763530 +2019-04-24,248.30000,253.99000,247.75000,251.00000,232.86700,0.14%,3264394 +2019-04-25,249.00000,257.53000,248.25000,255.91000,237.42200,1.96%,3185764 +2019-04-26,258.00000,266.77000,257.43000,266.40000,247.15400,4.10%,4127690 +2019-04-29,266.70000,268.17000,262.54000,266.29000,247.05200,-0.04%,2248336 +2019-04-30,266.33000,268.17000,260.00000,263.03000,244.02700,-1.22%,2341425 +2019-05-01,262.26000,264.91000,256.63000,260.72000,241.88400,-0.88%,1854905 +2019-05-02,260.77000,262.01000,255.43000,261.59000,242.69200,0.33%,1604550 +2019-05-03,262.01000,263.34000,257.14000,261.70000,242.79400,0.04%,1231676 +2019-05-06,257.25000,269.75000,256.10000,268.70000,249.28800,2.67%,1686207 +2019-05-07,267.37000,269.40000,262.29000,264.89000,245.75300,-1.42%,1473437 +2019-05-08,264.71000,266.89000,260.26000,264.65000,245.53000,-0.09%,1228079 +2019-05-09,261.60000,267.89000,260.35000,266.05000,246.82900,0.53%,1471222 +2019-05-10,268.77000,269.82000,261.69000,268.31000,248.92600,0.85%,1467905 +2019-05-13,264.49000,266.02000,258.58000,261.20000,242.33000,-2.65%,2501345 +2019-05-14,262.75000,264.75000,261.20000,261.33000,242.45000,0.05%,1281847 +2019-05-15,259.27000,262.95000,257.50000,258.65000,239.96400,-1.03%,2055847 +2019-05-16,259.32000,269.44000,259.14000,263.82000,244.76000,2.00%,1524868 +2019-05-17,261.35000,267.84000,261.00000,265.07000,245.92000,0.47%,879487 +2019-05-20,264.99000,266.88000,262.58000,266.31000,247.07100,0.47%,1207679 +2019-05-21,269.00000,278.29000,268.01000,277.06000,257.04400,4.04%,2404356 +2019-05-22,274.65000,280.25000,274.39000,277.14000,257.11800,0.03%,1538036 +2019-05-23,275.08000,278.01000,273.41000,277.72000,257.65600,0.21%,1683059 +2019-05-24,277.19000,279.93000,275.02000,277.25000,257.22000,-0.17%,1386118 +2019-05-28,278.12000,279.10000,272.19000,272.26000,252.59100,-1.80%,1621948 +2019-05-29,270.44000,276.92000,269.44000,275.57000,255.66200,1.22%,1672209 +2019-05-30,276.55000,279.26000,275.07000,277.82000,257.74900,0.82%,1113835 +2019-05-31,276.45000,279.77000,273.73000,277.98000,257.89700,0.06%,2056626 +2019-06-03,277.43000,281.59000,273.80000,276.44000,256.46900,-0.55%,2270146 +2019-06-04,277.08000,281.15000,276.53000,279.81000,259.59500,1.22%,1722521 +2019-06-05,282.82000,282.82000,274.11000,276.92000,256.91400,-1.03%,1487793 +2019-06-06,280.00000,281.67000,277.14000,277.50000,257.45200,0.21%,1612436 +2019-06-07,277.54000,279.85000,276.31000,278.13000,258.77900,0.23%,1377485 +2019-06-10,280.00000,282.49000,277.93000,282.14000,262.51000,1.44%,1232724 +2019-06-11,282.14000,285.86000,281.87000,283.45000,263.72900,0.46%,1485589 +2019-06-12,282.89000,283.44000,278.68000,281.10000,261.54200,-0.83%,1268560 +2019-06-13,281.20000,285.30000,280.76000,285.10000,265.26400,1.42%,1073859 +2019-06-14,286.00000,286.95000,282.51000,285.32000,265.46900,0.08%,1426480 +2019-06-17,285.45000,288.05000,285.19000,287.45000,267.45000,0.75%,1084984 +2019-06-18,288.37000,290.19000,286.50000,288.33000,268.26900,0.31%,1829538 +2019-06-19,288.11000,292.15000,286.52000,291.07000,270.81800,0.95%,1115180 +2019-06-20,292.46000,294.37000,289.38000,291.23000,270.96700,0.05%,1525819 +2019-06-21,292.37000,294.83000,289.43000,293.76000,273.32100,0.87%,1965592 +2019-06-24,293.79000,294.86000,286.61000,290.53000,270.31600,-1.10%,1523756 +2019-06-25,289.98000,291.35000,284.07000,285.18000,265.33800,-1.84%,1750131 +2019-06-26,285.18000,285.80000,277.11000,278.84000,259.43900,-2.22%,1474568 +2019-06-27,279.49000,284.25000,278.81000,282.42000,262.77000,1.28%,1116626 +2019-06-28,282.26000,282.39000,275.54000,282.21000,262.57500,-0.07%,2629210 +2019-07-01,283.90000,284.66000,278.89000,282.72000,263.04900,0.18%,1302498 +2019-07-02,283.21000,283.21000,277.15000,280.66000,261.13300,-0.73%,1380930 +2019-07-03,279.59000,284.48000,279.59000,282.78000,263.10500,0.76%,720131 +2019-07-05,282.73000,288.31000,282.28000,284.06000,264.29600,0.45%,979205 +2019-07-08,283.48000,285.65000,281.40000,284.74000,264.92900,0.24%,944761 +2019-07-09,282.78000,285.58000,281.91000,284.16000,264.38900,-0.20%,841635 +2019-07-10,284.77000,289.05000,283.01000,287.92000,267.88800,1.32%,1228072 +2019-07-11,296.61000,304.08000,294.51000,303.88000,282.73700,5.54%,2581088 +2019-07-12,304.17000,312.48000,302.61000,310.48000,288.87800,2.17%,2029208 +2019-07-15,309.70000,310.78000,305.90000,306.85000,285.50100,-1.17%,1780143 +2019-07-16,307.51000,307.76000,303.09000,305.41000,284.16100,-0.47%,994355 +2019-07-17,304.50000,306.89000,301.53000,304.69000,283.49100,-0.24%,1249318 +2019-07-18,304.16000,305.04000,297.01000,304.57000,283.37900,-0.04%,1324632 +2019-07-19,305.60000,306.37000,301.50000,302.12000,281.10000,-0.80%,938702 +2019-07-22,301.74000,303.76000,300.21000,301.78000,280.78300,-0.11%,858036 +2019-07-23,300.88000,303.47000,296.65000,302.59000,281.53700,0.27%,1220367 +2019-07-24,293.48000,293.48000,280.06000,288.91000,268.80900,-4.52%,3389206 +2019-07-25,289.27000,296.12000,288.00000,293.95000,273.49800,1.74%,1985204 +2019-07-26,294.45000,300.01000,292.62000,299.98000,279.10900,2.05%,1123302 +2019-07-29,299.70000,302.07000,296.93000,298.32000,277.56400,-0.55%,1119688 +2019-07-30,298.28000,299.99000,295.03000,299.64000,278.79200,0.44%,798307 +2019-07-31,300.81000,302.39000,294.45000,294.61000,274.11200,-1.68%,1516691 +2019-08-01,294.42000,296.27000,290.41000,292.95000,272.56800,-0.56%,1149846 +2019-08-02,292.58000,294.37000,288.32000,290.57000,270.35300,-0.81%,909537 +2019-08-05,287.55000,290.42000,279.54000,283.62000,263.88700,-2.39%,1347061 +2019-08-06,284.13000,291.30000,284.01000,291.04000,270.79100,2.62%,1290626 +2019-08-07,287.34000,288.40000,280.42000,286.50000,266.56600,-1.56%,1265465 +2019-08-08,287.11000,289.64000,285.75000,288.65000,268.56700,0.75%,963953 +2019-08-09,288.12000,289.94000,285.20000,287.33000,267.33900,-0.46%,1083806 +2019-08-12,285.50000,286.62000,280.55000,282.00000,262.38000,-1.86%,1203542 +2019-08-13,281.11000,288.98000,281.11000,286.90000,266.93900,1.74%,1194929 +2019-08-14,283.39000,284.27000,272.53000,272.90000,253.91300,-4.88%,1489951 +2019-08-15,273.31000,275.59000,270.96000,274.11000,255.03800,0.44%,1188798 +2019-08-16,276.87000,278.26000,275.05000,275.54000,256.36900,0.52%,776357 +2019-08-19,278.00000,278.81000,273.08000,273.41000,254.38700,-0.77%,1385873 +2019-08-20,271.79000,272.80000,266.33000,266.57000,248.02300,-2.50%,1446415 +2019-08-21,268.21000,269.39000,266.50000,267.88000,249.24200,0.49%,981110 +2019-08-22,268.26000,269.02000,260.82000,261.06000,242.89600,-2.55%,1524425 +2019-08-23,261.35000,264.24000,259.29000,260.38000,242.26400,-0.26%,1375085 +2019-08-26,262.36000,264.15000,259.84000,260.51000,242.38500,0.05%,1236990 +2019-08-27,261.12000,261.81000,251.01000,251.30000,233.81600,-3.54%,2045481 +2019-08-28,250.85000,256.87000,250.19000,253.81000,236.15100,1.00%,1358936 +2019-08-29,256.33000,260.35000,254.67000,259.79000,241.71500,2.36%,1504244 +2019-08-30,260.99000,263.24000,260.51000,261.52000,243.32400,0.67%,1159150 +2019-09-03,259.81000,260.50000,256.31000,258.10000,240.14200,-1.31%,1036688 +2019-09-04,260.53000,261.96000,253.99000,254.23000,236.54200,-1.50%,1292939 +2019-09-05,254.40000,255.37000,249.22000,251.22000,233.74100,-1.18%,2881741 +2019-09-06,252.88000,255.97000,248.69000,249.38000,232.02900,-0.73%,2241118 +2019-09-09,250.81000,252.23000,247.61000,250.45000,233.76900,0.43%,1301029 +2019-09-10,251.08000,254.21000,248.20000,252.59000,235.76600,0.85%,2220103 +2019-09-11,253.00000,254.50000,248.39000,249.81000,233.17200,-1.10%,1381125 +2019-09-12,251.47000,253.28000,248.02000,248.16000,231.63200,-0.66%,1827119 +2019-09-13,250.55000,256.58000,249.01000,253.08000,236.22400,1.98%,2052408 +2019-09-16,252.50000,260.28000,252.46000,258.58000,241.35800,2.17%,1747584 +2019-09-17,258.49000,259.26000,255.82000,257.29000,240.15300,-0.50%,1221036 +2019-09-18,255.90000,259.71000,251.39000,251.79000,235.02000,-2.14%,2004307 +2019-09-19,252.58000,257.23000,251.00000,255.45000,238.43600,1.45%,1838513 +2019-09-20,255.58000,256.14000,251.55000,252.09000,235.30000,-1.32%,2195365 +2019-09-23,250.85000,252.43000,249.36000,251.40000,234.65600,-0.27%,1320991 +2019-09-24,252.62000,252.97000,246.17000,248.19000,231.66000,-1.28%,1909094 +2019-09-25,247.69000,250.47000,243.97000,244.00000,227.74900,-1.69%,1534446 +2019-09-26,243.79000,244.77000,235.45000,238.80000,222.89500,-2.13%,2445926 +2019-09-27,240.27000,241.47000,237.10000,237.69000,221.85900,-0.46%,1148660 +2019-09-30,237.22000,242.37000,236.03000,240.10000,224.10800,1.01%,1499526 +2019-10-01,241.35000,241.44000,235.12000,238.44000,222.55900,-0.69%,1695642 +2019-10-02,237.66000,241.93000,236.37000,237.90000,222.05500,-0.23%,1283679 +2019-10-03,237.28000,239.49000,235.90000,238.23000,222.36300,0.14%,1372312 +2019-10-04,238.72000,241.80000,238.67000,241.79000,225.68600,1.49%,921410 +2019-10-07,241.75000,242.51000,240.42000,241.03000,224.97600,-0.31%,1244082 +2019-10-08,239.07000,239.94000,234.91000,235.52000,219.83300,-2.29%,1579015 +2019-10-09,237.60000,238.67000,236.11000,238.25000,222.38200,1.16%,951390 +2019-10-10,237.40000,239.64000,235.68000,237.23000,221.43000,-0.43%,1150021 +2019-10-11,239.81000,244.92000,236.97000,237.55000,221.72800,0.13%,1566939 +2019-10-14,237.61000,238.98000,234.69000,234.82000,219.18000,-1.15%,1254208 +2019-10-15,240.73000,251.74000,240.51000,248.94000,232.36000,6.01%,2857595 +2019-10-16,247.13000,248.52000,244.34000,245.02000,228.70100,-1.57%,1750604 +2019-10-17,245.98000,250.08000,245.23000,249.25000,232.64900,1.73%,1430622 +2019-10-18,248.90000,250.36000,246.20000,249.40000,232.78900,0.06%,1534594 +2019-10-21,250.93000,254.30000,249.49000,253.07000,236.21500,1.47%,2439857 +2019-10-22,253.16000,264.96000,253.16000,260.25000,242.91600,2.84%,2882350 +2019-10-23,252.68000,272.96000,251.64000,263.51000,245.95900,1.25%,2746075 +2019-10-24,264.79000,265.60000,257.35000,259.49000,242.20700,-1.53%,1584362 +2019-10-25,258.91000,263.42000,258.10000,263.07000,245.54800,1.38%,1369210 +2019-10-28,264.60000,271.09000,263.01000,267.67000,249.84200,1.75%,1598904 +2019-10-29,266.68000,275.69000,266.32000,272.64000,254.48100,1.86%,1537881 +2019-10-30,271.79000,274.19000,270.50000,273.46000,255.24600,0.30%,962795 +2019-10-31,272.46000,275.23000,266.63000,269.08000,251.15800,-1.60%,1877442 +2019-11-01,269.32000,275.71000,268.69000,270.75000,252.71700,0.62%,1432674 +2019-11-04,272.40000,273.52000,266.53000,271.72000,253.62200,0.36%,1175112 +2019-11-05,273.86000,275.81000,271.68000,273.00000,254.81700,0.47%,1404080 +2019-11-06,272.51000,277.55000,272.50000,277.32000,258.84900,1.58%,1603858 +2019-11-07,277.72000,281.03000,277.72000,279.77000,261.13600,0.88%,1614037 +2019-11-08,280.01000,283.44000,279.01000,282.09000,263.30200,0.83%,1229659 +2019-11-11,279.78000,281.22000,277.73000,279.15000,260.55700,-1.04%,951774 +2019-11-12,278.53000,284.98000,278.53000,283.67000,264.77600,1.62%,1302645 +2019-11-13,281.80000,287.66000,280.83000,283.74000,264.84200,0.02%,1309738 +2019-11-14,283.00000,284.48000,281.92000,282.01000,263.22700,-0.61%,1186936 +2019-11-15,281.79000,298.62000,278.64000,297.82000,277.98400,5.61%,2661810 +2019-11-18,297.60000,307.38000,293.71000,294.00000,274.41800,-1.28%,2349491 +2019-11-19,294.48000,295.15000,290.12000,292.72000,273.22400,-0.44%,2284581 +2019-11-20,293.54000,293.69000,288.05000,292.70000,273.20500,-0.01%,1208782 +2019-11-21,292.86000,295.97000,289.28000,293.73000,274.16600,0.35%,1368517 +2019-11-22,294.01000,296.99000,290.06000,291.83000,272.39300,-0.65%,1149411 +2019-11-25,291.00000,294.29000,290.21000,293.89000,274.31600,0.71%,1451963 +2019-11-26,292.31000,293.88000,286.85000,287.24000,268.10900,-2.26%,2465244 +2019-11-27,288.63000,291.60000,286.92000,289.45000,270.17100,0.77%,1189024 +2019-11-29,289.18000,290.75000,287.50000,288.66000,269.43400,-0.27%,512549 +2019-12-02,289.62000,292.23000,287.00000,287.43000,268.28600,-0.43%,1261957 +2019-12-03,285.01000,286.97000,282.35000,286.19000,267.12900,-0.43%,1182340 +2019-12-04,288.01000,289.11000,285.73000,287.38000,268.98600,0.42%,895950 +2019-12-05,286.72000,288.36000,284.23000,286.30000,267.97500,-0.38%,969991 +2019-12-06,282.09000,285.61000,280.85000,285.27000,267.01100,-0.36%,1618526 +2019-12-09,285.43000,285.43000,282.24000,282.33000,264.25900,-1.03%,1209239 +2019-12-10,282.58000,284.36000,280.37000,283.85000,265.68200,0.54%,863438 +2019-12-11,283.10000,284.45000,279.65000,280.60000,262.64000,-1.14%,1028088 +2019-12-12,281.83000,285.04000,280.40000,284.42000,266.21500,1.36%,1110616 +2019-12-13,285.06000,288.62000,283.55000,284.12000,265.93500,-0.11%,897140 +2019-12-16,285.70000,297.35000,285.02000,291.78000,273.10400,2.70%,2021004 +2019-12-17,291.00000,293.30000,289.01000,290.74000,272.13100,-0.36%,1107460 +2019-12-18,290.94000,294.75000,290.11000,293.18000,274.41500,0.84%,1105116 +2019-12-19,294.50000,299.78000,293.90000,298.22000,279.13200,1.72%,1941208 +2019-12-20,301.72000,303.32000,297.68000,303.00000,283.60600,1.60%,2823545 +2019-12-23,303.10000,304.61000,300.44000,303.18000,283.77500,0.06%,1308159 +2019-12-24,303.82000,304.77000,302.48000,304.50000,285.01000,0.44%,333068 +2019-12-26,304.82000,305.24000,304.01000,304.76000,285.25400,0.09%,484570 +2019-12-27,305.06000,306.60000,304.63000,306.42000,286.80700,0.54%,604860 +2019-12-30,306.54000,306.57000,304.46000,305.31000,285.76800,-0.36%,831660 +2019-12-31,305.30000,305.55000,300.17000,302.03000,282.69800,-1.07%,915996 +2020-01-02,302.67000,302.82000,297.20000,300.87000,281.61300,-0.38%,1200541 +2020-01-03,293.68000,299.53000,293.68000,296.88000,277.87800,-1.33%,986799 +2020-01-06,295.75000,300.56000,294.77000,300.45000,281.21900,1.20%,1307409 +2020-01-07,299.20000,300.28000,294.61000,299.54000,280.36800,-0.30%,1313251 +2020-01-08,300.89000,308.76000,298.51000,307.48000,287.80000,2.65%,2067797 +2020-01-09,307.83000,309.00000,305.79000,306.41000,286.79800,-0.35%,1439908 +2020-01-10,307.94000,309.10000,306.43000,307.74000,288.04300,0.43%,1049867 +2020-01-13,306.88000,307.00000,296.34000,296.74000,277.74700,-3.57%,1756528 +2020-01-14,296.04000,298.05000,294.82000,296.88000,277.87800,0.05%,1067742 +2020-01-15,297.26000,304.80000,297.22000,301.55000,282.24900,1.57%,1401035 +2020-01-16,302.92000,305.24000,302.09000,305.05000,285.52500,1.16%,704236 +2020-01-17,305.07000,305.65000,300.08000,305.39000,285.84300,0.11%,1312630 +2020-01-21,303.94000,308.23000,303.17000,305.99000,286.40500,0.20%,992428 +2020-01-22,306.68000,306.68000,302.14000,303.51000,284.08400,-0.81%,998033 +2020-01-23,303.46000,305.36000,301.29000,304.40000,284.91700,0.29%,1089312 +2020-01-24,304.84000,305.58000,295.42000,297.28000,278.25200,-2.34%,1088693 +2020-01-27,293.63000,293.81000,278.95000,283.79000,265.62600,-4.54%,2399632 +2020-01-28,285.00000,293.62000,284.13000,290.32000,271.73800,2.30%,1985318 +2020-01-29,279.50000,282.33000,272.16000,272.91000,255.44200,-6.00%,4450259 +2020-01-30,269.26000,270.44000,261.69400,265.89000,248.87200,-2.57%,2738451 +2020-01-31,265.68000,268.56000,264.01000,265.28000,248.30100,-0.23%,2206930 +2020-02-03,266.11000,270.65000,262.79000,266.43000,249.37700,0.43%,1924772 +2020-02-04,269.90000,277.37000,269.90000,273.37000,255.87300,2.60%,1413774 +2020-02-05,275.36000,293.18000,275.36000,287.33000,268.93900,5.11%,2448937 +2020-02-06,288.78000,288.78000,280.03000,282.33000,264.25900,-1.74%,1759771 +2020-02-07,279.70000,281.84000,276.28000,276.48000,258.78400,-2.07%,1597504 +2020-02-10,275.88000,278.03000,274.02000,276.55000,258.84900,0.03%,1149177 +2020-02-11,277.04000,279.94000,273.78000,279.91000,261.99400,1.21%,1777128 +2020-02-12,286.27000,296.73000,286.27000,296.00000,277.05400,5.75%,2763256 +2020-02-13,294.73000,299.52000,294.56000,298.87000,279.74100,0.97%,1931281 +2020-02-14,299.29000,300.86000,295.46000,297.82000,278.75800,-0.35%,1433772 +2020-02-18,297.45000,304.34000,295.77000,302.45000,283.09100,1.55%,1972490 +2020-02-19,302.01000,304.52000,299.30000,304.06000,284.59800,0.53%,1338742 +2020-02-20,301.38000,301.68000,293.69000,293.94000,275.12600,-3.33%,1888660 +2020-02-21,292.03000,296.79000,290.17000,294.71000,275.84700,0.26%,1111009 +2020-02-24,283.49000,283.50000,276.58000,277.50000,259.73800,-5.84%,2518740 +2020-02-25,279.21000,279.48000,264.49000,267.40000,250.28500,-3.64%,1954896 +2020-02-26,269.84000,274.03000,262.71000,268.15000,250.98700,0.28%,1733219 +2020-02-27,263.06000,268.08000,257.47000,257.86000,241.35500,-3.84%,2328774 +2020-02-28,249.94000,260.55000,249.35000,257.09000,240.63500,-0.30%,2983658 +2020-03-02,259.60000,272.19000,250.38000,271.27000,253.90700,5.52%,3317500 +2020-03-03,270.13000,280.72000,255.88000,256.38000,239.97000,-5.49%,3016362 +2020-03-04,286.55000,297.52000,285.34000,296.42000,277.44700,15.62%,5160367 +2020-03-05,287.65000,288.27000,281.25000,287.16000,268.78000,-3.12%,2867870 +2020-03-06,278.18000,284.13000,268.93000,282.19000,264.12800,-1.73%,3414573 +2020-03-09,264.00000,276.36000,260.81000,269.82000,252.55000,-4.38%,2712778 +2020-03-10,278.33000,288.11000,273.00000,286.05000,267.74100,6.02%,2611573 +2020-03-11,278.60000,289.16000,275.14000,281.69000,263.66000,-1.52%,3411365 +2020-03-12,262.03000,278.69000,253.46000,256.21000,239.81100,-9.05%,3100174 +2020-03-13,267.50000,271.36000,251.05000,270.34000,253.92600,5.52%,3027048 +2020-03-16,226.50000,247.98000,216.27000,224.04000,210.43700,-17.13%,2815325 +2020-03-17,229.76000,246.71000,224.92000,238.32000,223.85000,6.37%,3100781 +2020-03-18,224.45000,230.00000,186.61000,206.96000,194.39400,-13.16%,3649810 +2020-03-19,206.22000,212.62000,193.48000,200.87000,188.67400,-2.94%,3320282 +2020-03-20,204.29000,217.94000,185.69000,191.59000,179.95700,-4.62%,4780161 +2020-03-23,188.54000,189.58000,171.03000,174.68000,164.07400,-8.83%,3238376 +2020-03-24,183.98000,201.00000,181.12000,196.84000,184.88900,12.69%,3130422 +2020-03-25,190.09000,226.84000,187.04000,216.37000,203.23300,9.92%,3521157 +2020-03-26,221.28000,238.79000,215.00000,235.67000,221.36100,8.92%,2705282 +2020-03-27,217.61000,228.50000,217.16000,222.96000,209.42300,-5.39%,2585260 +2020-03-30,224.66000,233.88000,220.16000,230.58000,216.58000,3.42%,2095823 +2020-03-31,235.28000,235.83000,223.90000,227.04000,213.25500,-1.54%,2956416 +2020-04-01,217.01000,221.55000,210.41000,214.30000,201.28800,-5.61%,2225284 +2020-04-02,210.53000,219.50000,203.99000,211.39000,198.55500,-1.36%,2625614 +2020-04-03,208.89000,210.93000,199.17000,203.30000,190.95600,-3.83%,1776953 +2020-04-06,215.51000,227.52000,212.18000,225.72000,212.01500,11.03%,2648614 +2020-04-07,235.70000,236.57000,220.94000,224.05000,210.44600,-0.74%,2449956 +2020-04-08,227.15000,248.83000,226.41000,247.02000,232.02200,10.25%,2415201 +2020-04-09,240.94000,248.06000,239.93000,242.46000,227.73900,-1.85%,2191205 +2020-04-13,240.78000,243.49000,237.65000,240.53000,225.92600,-0.80%,1036639 +2020-04-14,245.76000,254.19000,245.24000,252.01000,236.70900,4.77%,2145550 +2020-04-15,249.15000,254.35000,245.11000,250.47000,235.26200,-0.61%,2424142 +2020-04-16,254.51000,273.39000,250.62000,271.84000,255.33500,8.53%,2717241 +2020-04-17,279.01000,279.90000,263.21000,267.82000,251.55900,-1.48%,1954738 +2020-04-20,262.48000,273.21000,261.19000,263.20000,247.21900,-1.73%,1597879 +2020-04-21,255.00000,259.90000,249.30000,249.37000,234.22900,-5.25%,1617925 +2020-04-22,255.09000,265.50000,254.80000,262.96000,246.99400,5.45%,1168849 +2020-04-23,264.71000,266.24000,258.44000,261.55000,245.67000,-0.54%,1583457 +2020-04-24,265.48000,267.23000,260.57000,264.12000,248.08400,0.98%,1390681 +2020-04-27,267.56000,271.74000,263.01000,270.06000,253.66300,2.25%,1794077 +2020-04-28,274.22000,276.80000,262.00000,268.22000,251.93500,-0.68%,1789034 +2020-04-29,280.00000,282.35000,264.00000,280.61000,263.57200,4.62%,2080291 +2020-04-30,278.74000,285.98000,276.20000,280.73000,263.68500,0.04%,2098671 +2020-05-01,275.34000,277.00000,264.65000,269.57000,253.20300,-3.98%,1240786 +2020-05-04,268.00000,273.51000,265.05000,271.00000,254.54600,0.53%,1241636 +2020-05-05,274.50000,278.82000,269.81000,275.07000,258.36900,1.50%,1177038 +2020-05-06,276.27000,277.86000,270.00000,270.62000,254.18900,-1.62%,908770 +2020-05-07,273.87000,274.20000,265.01000,265.73000,249.59600,-1.81%,1003407 +2020-05-08,270.50000,274.76000,268.81000,274.33000,257.67400,3.24%,968962 +2020-05-11,270.94000,276.72000,270.91000,272.37000,255.83300,-0.71%,1157439 +2020-05-12,275.88000,280.78000,272.96000,272.96000,256.38700,0.22%,1311798 +2020-05-13,271.08000,272.90000,262.24000,267.80000,251.54000,-1.89%,1711389 +2020-05-14,265.17000,274.26000,263.29000,273.28000,256.68700,2.05%,1300704 +2020-05-15,271.06000,279.83000,270.58000,278.09000,261.20500,1.76%,1174069 +2020-05-18,284.97000,287.77000,278.90000,279.96000,262.96200,0.67%,1324539 +2020-05-19,280.00000,286.00000,277.99000,281.10000,264.03300,0.41%,1013051 +2020-05-20,285.00000,285.00000,278.16000,280.00000,262.99900,-0.39%,1122191 +2020-05-21,278.95000,283.14000,277.07000,278.68000,261.76000,-0.47%,1084269 +2020-05-22,279.10000,279.74000,275.58000,277.11000,260.28500,-0.56%,889794 +2020-05-26,283.77000,285.99000,280.56000,283.42000,266.21200,2.28%,1248149 +2020-05-27,286.25000,287.64000,277.57000,287.25000,269.80900,1.35%,1348369 +2020-05-28,290.00000,296.69000,288.61000,291.37000,273.67900,1.43%,1302966 +2020-05-29,291.89000,294.88000,286.76000,294.11000,276.25300,0.94%,1859023 +2020-06-01,293.23000,293.99000,285.22000,290.03000,272.42000,-1.39%,1470771 +2020-06-02,291.18000,296.40000,287.57000,294.20000,276.33700,1.44%,1219886 +2020-06-03,296.00000,299.32000,287.91000,289.27000,271.70700,-1.68%,1388664 +2020-06-04,286.84000,288.48000,279.54000,282.09000,264.96200,-2.48%,1511453 +2020-06-05,283.35000,290.52000,282.12000,287.89000,270.41000,2.06%,1730090 +2020-06-08,286.35000,301.66000,286.10000,300.59000,282.33900,4.41%,1829312 +2020-06-09,300.00000,300.00000,290.00000,291.01000,274.23300,-3.19%,1356032 +2020-06-10,293.00000,293.14000,286.53000,288.54000,271.90600,-0.85%,1185412 +2020-06-11,283.90000,284.17000,262.27000,264.54000,249.28900,-8.32%,2126644 +2020-06-12,272.56000,274.27000,259.30000,265.74000,250.42000,0.45%,1464440 +2020-06-15,257.83000,264.76000,250.88000,262.33000,247.20700,-1.28%,2096565 +2020-06-16,273.00000,273.18000,264.54000,267.43000,252.01300,1.94%,1428461 +2020-06-17,268.66000,269.53000,264.17000,265.72000,250.40100,-0.64%,1181549 +2020-06-18,263.92000,265.91000,260.19000,265.53000,250.22200,-0.07%,1059527 +2020-06-19,270.27000,272.65000,266.33000,266.43000,251.07000,0.34%,1824613 +2020-06-22,265.00000,266.53000,261.58000,265.21000,249.92100,-0.46%,997341 +2020-06-23,268.23000,270.61000,265.15000,268.99000,253.48300,1.43%,890205 +2020-06-24,265.08000,266.00000,254.85000,257.31000,242.47600,-4.34%,1497835 +2020-06-25,256.71000,261.36000,253.27000,261.00000,245.95300,1.43%,1469585 +2020-06-26,259.85000,264.65000,254.43000,255.65000,240.91200,-2.05%,1997447 +2020-06-29,258.15000,262.29000,257.36000,259.27000,244.32300,1.42%,1365899 +2020-06-30,259.75000,264.60000,256.74000,262.98000,247.81900,1.43%,1195614 +2020-07-01,267.19000,270.10000,264.53000,268.68000,253.19100,2.17%,1110053 +2020-07-02,270.95000,273.93000,266.97000,267.00000,251.60700,-0.63%,1007987 +2020-07-06,271.37000,271.63000,267.11000,269.00000,253.49200,0.75%,859594 +2020-07-07,266.52000,268.88000,264.42000,264.89000,249.61900,-1.53%,862863 +2020-07-08,266.27000,266.93000,260.43000,262.54000,247.40400,-0.89%,1110139 +2020-07-09,262.22000,264.04000,254.55000,255.00000,240.29900,-2.87%,1265622 +2020-07-10,256.93000,257.00000,253.75000,255.00000,240.29900,,982178 +2020-07-13,256.39000,262.40000,256.01000,257.58000,242.73000,1.01%,1325477 +2020-07-14,256.44000,263.88000,256.09000,263.47000,248.28100,2.29%,1754000 +2020-07-15,263.25000,268.39000,259.90000,267.28000,251.87100,1.45%,1557422 +2020-07-16,267.28000,269.22000,263.68000,264.09000,248.86500,-1.19%,1131227 +2020-07-17,266.12000,268.33000,264.89000,266.37000,251.01400,0.86%,1035971 +2020-07-20,266.12000,267.37000,258.84000,259.00000,244.06900,-2.77%,1309846 +2020-07-21,260.53000,269.05000,259.84000,265.71000,250.39200,2.59%,1555872 +2020-07-22,266.28000,268.25000,261.05400,268.09000,252.63500,0.90%,1006815 +2020-07-23,267.85000,270.89000,266.37000,269.93000,254.36800,0.69%,1004765 +2020-07-24,271.00000,273.71000,269.57000,270.49000,254.89600,0.21%,1104462 +2020-07-27,269.00000,269.79000,263.30000,263.99000,248.77100,-2.40%,1615229 +2020-07-28,263.35000,267.68500,263.27000,265.23000,249.93900,0.47%,1228587 +2020-07-29,267.51000,285.31000,267.32000,281.56000,265.32800,6.16%,1961021 +2020-07-30,276.42000,279.67000,272.34500,277.19000,261.21000,-1.55%,1085259 +2020-07-31,277.05000,277.45000,270.40000,273.80000,258.01500,-1.22%,1005292 +2020-08-03,275.22000,277.38500,269.36000,270.75000,255.14100,-1.11%,988063 +2020-08-04,269.38000,272.86000,267.72000,270.89000,255.27300,0.05%,953976 +2020-08-05,272.85000,276.01000,270.21000,275.65000,259.75900,1.76%,1304882 +2020-08-06,274.92000,277.63500,269.08000,271.48000,255.82900,-1.51%,1002318 +2020-08-07,271.23000,278.18000,271.23000,276.66000,260.71000,1.91%,928445 +2020-08-10,277.09000,280.15000,276.24000,278.85000,262.77400,0.79%,754425 +2020-08-11,283.07000,288.00000,279.09000,280.33000,264.16900,0.53%,1416943 +2020-08-12,282.64000,286.18000,280.45000,283.18000,266.85500,1.02%,817135 +2020-08-13,281.78000,282.37000,278.37000,282.33000,266.05400,-0.30%,687941 +2020-08-14,280.45000,285.27000,279.11000,283.23000,266.90200,0.32%,567658 +2020-08-17,283.51000,285.84000,282.18000,283.11000,266.78900,-0.04%,814802 +2020-08-18,284.04000,285.65000,281.85000,282.45000,266.16700,-0.23%,959068 +2020-08-19,282.78000,286.29800,282.74000,283.40000,267.06200,0.34%,634051 +2020-08-20,281.83000,283.74500,280.55000,281.75000,265.50700,-0.58%,813927 +2020-08-21,282.50000,286.27000,281.75000,284.63000,268.22100,1.02%,957555 +2020-08-24,286.77000,287.00000,278.39000,279.16000,263.06600,-1.92%,729657 +2020-08-25,280.75000,280.94000,275.16000,276.47000,260.53100,-0.96%,870887 +2020-08-26,276.70000,276.71500,266.80000,270.21000,254.63200,-2.26%,1342014 +2020-08-27,271.41000,278.64000,269.28000,274.59000,258.76000,1.62%,1360804 +2020-08-28,274.68000,279.00500,271.85500,277.28000,261.29500,0.98%,643374 +2020-08-31,276.21000,284.34500,276.19000,281.52000,265.29000,1.53%,1514798 +2020-09-01,278.02000,280.64000,272.83000,273.08000,257.33700,-3.00%,1714725 +2020-09-02,274.64000,281.18000,273.54000,279.97000,263.83000,2.52%,1388623 +2020-09-03,281.84000,284.37000,274.19000,277.00000,261.03100,-1.06%,1247689 +2020-09-04,278.23000,279.28000,270.50000,276.22000,260.29600,-0.28%,874661 +2020-09-08,275.00000,275.27000,266.32000,267.21000,251.80500,-3.26%,1191014 +2020-09-09,267.93000,269.35000,264.56000,267.42000,252.89800,0.08%,1023871 +2020-09-10,268.08000,270.03000,260.59000,260.84000,246.67600,-2.46%,1096202 +2020-09-11,262.68000,265.50000,254.48000,258.03000,244.01800,-1.08%,1336676 +2020-09-14,258.99000,269.20000,258.99000,265.60000,251.17700,2.93%,1448054 +2020-09-15,265.88000,267.34500,258.86500,260.15000,246.02300,-2.05%,1250511 +2020-09-16,261.82000,265.73000,258.52000,263.62000,249.30500,1.33%,997442 +2020-09-17,261.47000,264.57000,259.41000,263.00000,248.71800,-0.24%,820108 +2020-09-18,262.05000,266.32000,260.48000,264.19000,249.84400,0.45%,2162522 +2020-09-21,257.24000,257.88000,250.40000,257.71000,243.71600,-2.45%,1567806 +2020-09-22,256.82000,258.62000,246.37800,247.44000,234.00300,-3.99%,1977556 +2020-09-23,248.20000,251.01000,245.04000,245.73000,232.38600,-0.69%,1669128 +2020-09-24,245.04000,249.27000,244.10000,248.78000,235.27100,1.24%,1311881 +2020-09-25,247.49000,256.10000,246.20000,255.25000,241.38900,2.60%,1321960 +2020-09-28,258.83000,261.80000,255.78000,257.06000,243.10100,0.71%,914060 +2020-09-29,258.35000,261.75000,256.56000,259.79000,245.68300,1.06%,862001 +2020-09-30,259.52000,271.15500,258.75000,268.59000,254.00500,3.39%,1312763 +2020-10-01,268.59000,270.76500,266.11000,270.17000,255.49900,0.59%,918107 +2020-10-02,265.79000,280.48000,264.44000,275.01000,260.07600,1.79%,1582541 +2020-10-05,276.98000,285.00000,276.68000,284.79000,269.32500,3.56%,965723 +2020-10-06,286.15000,290.64000,282.50000,283.64000,268.23800,-0.40%,1086454 +2020-10-07,285.23000,293.93500,285.23000,293.12000,277.20300,3.34%,970185 +2020-10-08,294.50000,294.50000,288.74000,293.29000,277.36400,0.06%,1000189 +2020-10-09,295.00000,298.45000,293.83000,294.41000,278.42300,0.38%,813518 +2020-10-12,295.43000,300.91500,294.43000,298.57000,282.35700,1.41%,1037698 +2020-10-13,297.06000,299.23000,295.01500,297.44000,281.28800,-0.38%,870082 +2020-10-14,295.26000,298.13000,289.61000,292.34000,276.46500,-1.71%,1014369 +2020-10-15,287.48000,296.91000,287.16600,294.90000,278.88600,0.88%,785082 +2020-10-16,295.10000,300.37500,292.84000,296.87000,280.74900,0.67%,768940 +2020-10-19,296.00000,298.39000,290.21000,292.21000,276.34200,-1.57%,946899 +2020-10-20,293.18000,296.46000,290.95000,291.19000,275.37800,-0.35%,822685 +2020-10-21,290.50000,297.29000,290.34000,296.16000,280.07800,1.71%,898306 +2020-10-22,297.02000,306.29500,296.46000,305.17000,288.59800,3.04%,1176630 +2020-10-23,306.72000,311.75000,305.32000,310.76000,293.88500,1.83%,1489432 +2020-10-26,307.61000,308.25000,297.71000,299.75000,283.47300,-3.54%,1205272 +2020-10-27,297.78000,300.50000,293.01000,298.88000,282.65000,-0.29%,1532448 +2020-10-28,287.92000,297.69000,285.23000,285.80000,270.28000,-4.38%,1557811 +2020-10-29,284.47000,285.35000,272.34000,273.26000,258.42100,-4.39%,1737334 +2020-10-30,273.92000,275.03000,269.01000,272.80000,257.98600,-0.17%,1567701 +2020-11-02,278.19000,279.68000,270.44000,278.25000,263.14000,2.00%,2193904 +2020-11-03,282.67000,295.59000,281.90500,293.46000,277.52400,5.47%,1790107 +2020-11-04,312.80000,332.40000,311.75000,327.86000,310.05600,11.72%,3987726 +2020-11-05,328.72000,334.10000,317.74500,319.60000,302.24500,-2.52%,2333229 +2020-11-06,317.93000,318.16000,312.24000,313.32000,296.30600,-1.96%,1606423 +2020-11-09,334.98000,337.68000,321.83000,322.41000,304.90200,2.90%,1617725 +2020-11-10,323.05000,330.26000,314.43000,328.56000,310.71800,1.91%,1975634 +2020-11-11,330.19000,332.75000,323.12000,323.37000,305.81000,-1.58%,1517702 +2020-11-12,322.82000,331.26500,320.99000,329.92000,312.00400,2.03%,1504336 +2020-11-13,329.94000,334.69500,327.74000,332.96000,314.87900,0.92%,1205533 +2020-11-16,335.92000,338.20000,330.04400,333.15000,315.05900,0.06%,1344599 +2020-11-17,328.73000,332.80000,326.13000,329.84000,311.92900,-0.99%,1038546 +2020-11-18,331.16000,333.49000,322.13000,322.38000,304.87400,-2.26%,1350976 +2020-11-19,320.62000,320.80000,311.67000,311.85000,294.91600,-3.27%,1611025 +2020-11-20,311.43000,312.11500,304.67000,305.62000,289.02400,-2.00%,2311572 +2020-11-23,307.70000,313.74000,307.70000,310.66000,293.79000,1.65%,1169562 +2020-11-24,310.57000,317.88000,310.00000,313.94000,296.89200,1.06%,1220867 +2020-11-25,315.07000,315.07000,306.66000,309.05000,292.26800,-1.56%,1180805 +2020-11-27,308.69000,313.54000,308.24000,312.80000,295.81400,1.21%,533263 +2020-11-30,311.79000,315.30000,309.34000,311.52000,294.60400,-0.41%,1645796 +2020-12-01,317.00000,326.85000,313.31000,313.90000,296.85400,0.76%,1207325 +2020-12-02,313.12000,321.64000,313.07000,318.45000,301.15700,1.45%,1131725 +2020-12-03,318.17000,325.53000,318.10000,323.03000,305.48900,1.44%,1254992 +2020-12-04,321.61000,326.90000,321.08000,323.27000,306.61400,0.07%,931400 +2020-12-07,321.52000,324.20000,317.03000,319.24000,302.79200,-1.25%,697527 +2020-12-08,316.66000,322.99000,315.90000,322.69000,306.06400,1.08%,1637024 +2020-12-09,322.75000,324.07000,316.25000,318.44000,302.03300,-1.32%,1016505 +2020-12-10,317.66000,319.05000,313.48000,313.75000,297.58500,-1.47%,1224600 +2020-12-11,312.16000,315.91000,310.16000,311.40000,295.35600,-0.75%,1372850 +2020-12-14,314.14000,316.22000,309.59500,310.10000,294.12300,-0.42%,918560 +2020-12-15,312.99000,314.66000,310.52000,313.22000,297.08200,1.01%,1544884 +2020-12-16,312.46000,312.89000,306.84000,310.24000,294.25500,-0.95%,1003182 +2020-12-17,309.78000,315.39000,309.78000,314.08000,297.89800,1.24%,1103895 +2020-12-18,314.06000,315.32000,306.40000,308.64000,292.73800,-1.73%,2829602 +2020-12-21,303.34000,306.64000,298.60000,306.38000,290.59400,-0.73%,1121588 +2020-12-22,305.89000,307.36000,302.56000,303.30000,287.67300,-1.01%,1037287 +2020-12-23,306.43000,311.67000,306.43000,308.35000,292.46300,1.67%,777249 +2020-12-24,307.97000,309.60000,307.89500,308.67000,292.76600,0.10%,224455 +2020-12-28,310.63000,315.39000,309.46000,312.89000,296.76900,1.37%,716786 +2020-12-29,315.40000,319.06000,313.61000,314.33000,298.13500,0.46%,766004 +2020-12-30,314.00000,316.37000,313.88000,314.05000,297.86900,-0.09%,574567 +2020-12-31,315.15000,322.19000,314.34000,321.09000,304.54600,2.24%,749286 +2021-01-04,321.11000,324.23000,311.38300,318.58000,302.16600,-0.78%,1197827 +2021-01-05,317.62000,320.11000,313.68000,315.10000,298.86500,-1.09%,996420 +2021-01-06,309.00000,330.23000,308.00000,328.32000,311.40400,4.20%,1861412 +2021-01-07,329.01000,338.55000,328.46000,337.38000,319.99700,2.76%,1418338 +2021-01-08,338.19000,340.67000,332.71000,337.08000,319.71200,-0.09%,1384081 +2021-01-11,335.45000,340.98000,335.45000,338.77000,321.31500,0.50%,942197 +2021-01-12,337.30000,340.36000,333.96000,334.78000,317.53100,-1.18%,904633 +2021-01-13,334.47000,335.58500,329.26500,330.43000,313.40500,-1.30%,911624 +2021-01-14,331.90000,333.00000,321.71500,322.52000,305.90300,-2.39%,1320688 +2021-01-15,322.52000,327.21000,319.38000,326.42000,309.60200,1.21%,1166594 +2021-01-19,330.00000,330.87000,323.10500,323.69000,307.01200,-0.84%,954851 +2021-01-20,323.34000,323.50000,317.51000,321.52000,304.95400,-0.67%,1158213 +2021-01-21,320.95000,325.34000,319.12000,321.70000,305.12500,0.06%,993677 +2021-01-22,320.51000,321.30000,313.96000,314.09000,297.90700,-2.37%,969408 +2021-01-25,313.47000,315.97500,311.65000,315.37000,299.12100,0.41%,861006 +2021-01-26,317.60000,318.29500,309.85000,312.52000,296.41800,-0.90%,1222385 +2021-01-27,303.67000,308.77000,288.01000,290.17000,275.21900,-7.15%,3046866 +2021-01-28,296.50000,306.01000,292.26000,300.51000,285.02700,3.56%,1767254 +2021-01-29,298.26000,301.30000,292.17000,296.98000,281.67900,-1.17%,1659898 +2021-02-01,298.97000,302.44000,291.60000,292.56000,277.48600,-1.49%,1689275 +2021-02-02,296.40000,306.25000,296.11500,298.99000,283.58500,2.20%,1896910 +2021-02-03,297.13000,300.17000,293.51500,298.36000,282.98700,-0.21%,1196792 +2021-02-04,299.00000,300.47000,293.60000,294.36000,279.19400,-1.34%,1317280 +2021-02-05,297.03000,297.88000,288.20000,290.85000,275.86400,-1.19%,1478032 +2021-02-08,292.08000,292.68000,286.04000,287.70000,272.87700,-1.08%,1437431 +2021-02-09,287.50000,299.42000,286.81000,298.70000,283.31000,3.82%,2073023 +2021-02-10,299.57000,302.42000,297.96000,298.17000,282.80700,-0.18%,1090358 +2021-02-11,299.08000,301.66000,291.81000,292.84000,277.75200,-1.79%,1097687 +2021-02-12,292.05000,293.01000,287.40000,290.68000,275.70300,-0.74%,1087079 +2021-02-16,293.40000,293.84000,288.47500,289.62000,274.69800,-0.36%,1178055 +2021-02-17,288.73000,295.47000,288.32000,290.25000,275.29500,0.22%,988118 +2021-02-18,288.93000,298.45000,288.93000,296.33000,281.06200,2.09%,1351969 +2021-02-19,296.92000,297.80000,291.16000,294.97000,279.77200,-0.46%,1056046 +2021-02-22,292.78000,297.18000,290.86000,295.69000,280.45500,0.24%,1010785 +2021-02-23,298.09000,307.90000,296.34000,304.58000,288.88700,3.01%,2081260 +2021-02-24,302.05000,306.96000,301.26500,305.79000,290.03500,0.40%,1022253 +2021-02-25,306.00000,308.52500,298.59900,300.24000,284.77100,-1.81%,1291672 +2021-02-26,302.27000,313.85000,301.52000,303.19000,287.56900,0.98%,1996239 +2021-03-01,307.66000,315.98000,306.36000,311.48000,295.43100,2.73%,1469969 +2021-03-02,309.97000,316.61000,308.65000,311.66000,295.60200,0.06%,1328223 +2021-03-03,310.00000,318.74000,309.14000,314.71000,298.49500,0.98%,1095025 +2021-03-04,317.84000,325.70600,315.11000,321.49000,304.92600,2.15%,1968925 +2021-03-05,323.72000,335.78000,322.75000,333.60000,316.41200,3.77%,1766459 +2021-03-08,334.50000,342.29000,332.29000,339.59000,322.09300,1.80%,1498191 +2021-03-09,339.21000,344.17000,333.33000,333.78000,317.65400,-1.71%,1286558 +2021-03-10,335.66000,337.74000,329.75000,333.53000,317.41600,-0.07%,958398 +2021-03-11,333.22000,338.00000,330.85000,335.02000,318.83400,0.45%,997760 +2021-03-12,336.60000,343.12000,335.20000,341.72000,325.21100,2.00%,1281325 +2021-03-15,343.14000,344.28500,336.49000,342.81000,326.24800,0.32%,1366322 +2021-03-16,341.11000,344.27000,338.44500,343.57000,326.97100,0.22%,1318928 +2021-03-17,344.56000,345.24000,340.52000,341.92000,325.40100,-0.48%,1422080 +2021-03-18,340.96000,353.33000,340.86500,353.32000,336.25000,3.33%,1570870 +2021-03-19,352.23000,359.14000,348.90000,354.13000,337.02100,0.23%,2962722 +2021-03-22,352.84000,352.84000,345.34000,351.14000,334.17600,-0.84%,1448556 +2021-03-23,351.25000,354.44000,348.46000,351.83000,334.83200,0.20%,1232033 +2021-03-24,351.03000,362.28500,351.03000,360.87000,343.43500,2.57%,2090353 +2021-03-25,361.47000,367.91000,356.47000,366.87000,349.14600,1.66%,1725922 +2021-03-26,367.69000,372.25000,365.18000,371.31000,353.37100,1.21%,1433117 +2021-03-29,369.97000,379.13000,368.42000,369.37000,351.52500,-0.52%,1395338 +2021-03-30,368.84000,370.00000,362.58000,364.09000,346.50000,-1.43%,1390290 +2021-03-31,363.21000,365.87000,358.21000,358.95000,341.60800,-1.41%,1414246 +2021-04-01,359.93000,360.00500,351.88000,353.76000,336.66900,-1.45%,1262483 +2021-04-05,356.45000,359.39000,354.10000,354.89000,337.74400,0.32%,883365 +2021-04-06,354.00000,354.48000,349.05000,352.27000,335.25100,-0.74%,963191 +2021-04-07,351.79000,353.75000,350.46000,352.19000,335.17500,-0.02%,858109 +2021-04-08,350.95000,355.19000,350.95000,352.89000,335.84100,0.20%,662994 +2021-04-09,354.68000,361.33000,353.53000,361.01000,343.56900,2.30%,833593 +2021-04-12,360.16000,363.10000,358.51500,359.42000,342.05600,-0.44%,788179 +2021-04-13,358.97000,361.85000,357.75000,359.02000,341.67500,-0.11%,688995 +2021-04-14,360.48000,363.89000,359.26000,362.62000,345.10100,1.00%,663177 +2021-04-15,364.45000,374.68000,364.45000,372.60000,354.59900,2.75%,1350318 +2021-04-16,373.97000,376.54000,371.19000,375.62000,357.47300,0.81%,899313 +2021-04-19,375.45000,379.84000,374.46500,379.66000,361.31800,1.08%,1084462 +2021-04-20,379.38000,386.78000,378.07000,381.88000,363.43000,0.58%,1989440 +2021-04-21,381.92000,386.74000,377.85000,384.84000,366.24700,0.78%,2045448 +2021-04-22,384.64000,385.35000,378.64000,379.78000,361.43200,-1.31%,1143025 +2021-04-23,378.39000,383.87000,376.26000,381.95000,363.49700,0.57%,903533 +2021-04-26,382.09000,383.25000,377.21000,377.51000,359.27200,-1.16%,900866 +2021-04-27,375.76000,377.70000,373.66000,376.86000,358.65300,-0.17%,800797 +2021-04-28,377.52000,379.49000,372.90000,375.28000,357.14900,-0.42%,800651 +2021-04-29,377.59000,383.21000,377.59000,383.03000,364.52500,2.07%,780565 +2021-04-30,382.45000,383.05000,377.11000,379.39000,361.06100,-0.95%,1031743 +2021-05-03,383.43000,389.31000,382.08000,386.58000,367.90300,1.90%,940476 +2021-05-04,385.93000,393.31000,384.39000,391.67000,372.74700,1.32%,1336058 +2021-05-05,390.20000,390.94000,387.49000,389.12000,370.32100,-0.65%,910616 +2021-05-06,390.02000,393.60000,386.54000,388.72000,369.94000,-0.10%,1243784 +2021-05-07,388.38000,397.68000,388.38000,396.57000,377.41100,2.02%,800663 +2021-05-10,397.82000,406.00000,397.82000,401.90000,382.48300,1.34%,988519 +2021-05-11,400.70000,403.01000,391.83000,394.49000,375.43100,-1.84%,784460 +2021-05-12,393.78000,395.79000,388.84000,390.17000,371.32000,-1.10%,1437404 +2021-05-13,390.80000,398.75000,389.36000,395.45000,376.34500,1.35%,1003320 +2021-05-14,397.49000,398.93000,392.45000,393.93000,374.89800,-0.38%,677314 +2021-05-17,394.26000,395.64000,392.19600,393.66000,374.64100,-0.07%,562152 +2021-05-18,394.00000,396.04000,390.30000,393.44000,374.43200,-0.06%,860195 +2021-05-19,392.77000,394.29000,389.14000,393.43000,374.42200,,769769 +2021-05-20,393.01000,394.69000,390.40000,391.13000,372.23400,-0.58%,1043450 +2021-05-21,392.87000,400.04000,392.52000,396.08000,376.94400,1.27%,723440 +2021-05-24,398.02000,398.90000,392.90000,394.34000,375.28800,-0.44%,848160 +2021-05-25,394.82000,395.80000,391.73000,395.15000,376.05900,0.21%,919471 +2021-05-26,394.90000,396.51000,390.24000,394.89000,375.81200,-0.07%,1116880 +2021-05-27,396.64000,397.99000,392.57000,397.84000,378.61900,0.75%,1945571 +2021-05-28,398.29000,399.73000,396.45000,398.22000,378.98100,0.10%,992874 +2021-06-01,398.96000,399.44000,392.65000,394.22000,375.17400,-1.00%,1159132 +2021-06-02,396.42000,396.42000,390.73000,393.47000,374.46100,-0.19%,818034 +2021-06-03,392.70000,397.97000,391.62000,395.64000,376.52600,0.55%,745596 +2021-06-04,397.00000,397.00000,392.46000,393.20000,374.20400,-0.62%,776074 +2021-06-07,394.75000,396.17000,389.03000,389.10000,370.30200,-1.04%,1028937 +2021-06-08,388.42000,392.99000,386.41000,391.90000,372.96600,0.72%,893977 +2021-06-09,391.57000,392.72300,385.92000,385.96000,368.38900,-1.52%,827923 +2021-06-10,381.84000,385.26500,380.88000,384.43000,366.92800,-0.40%,1313224 +2021-06-11,385.03000,386.46000,382.27000,383.87000,366.39400,-0.15%,745222 +2021-06-14,382.53000,384.02000,379.67000,383.51000,366.05000,-0.09%,794113 +2021-06-15,384.40000,386.02500,380.95000,384.97000,367.44400,0.38%,1074639 +2021-06-16,386.51000,387.49000,378.23000,378.45000,361.22100,-1.69%,1032460 +2021-06-17,378.03000,379.29000,375.58000,377.81000,360.61000,-0.17%,900417 +2021-06-18,372.94000,373.99000,368.34000,369.21000,352.40100,-2.28%,2229921 +2021-06-21,370.10000,377.37000,369.74000,376.41000,359.27400,1.95%,1247215 +2021-06-22,378.19000,379.80000,374.39200,379.00000,361.74600,0.69%,891855 +2021-06-23,376.66000,379.42000,376.24000,377.98000,360.77200,-0.27%,942112 +2021-06-24,380.39000,381.49000,378.02000,378.33000,361.10600,0.09%,724987 +2021-06-25,379.86000,382.86000,378.40500,380.82000,363.48300,0.66%,2105758 +2021-06-28,381.14000,381.62000,376.05000,380.90000,363.55900,0.02%,870102 +2021-06-29,379.66000,384.05000,378.91000,381.56000,364.18900,0.17%,864679 +2021-06-30,382.08000,383.10500,379.43000,381.80000,364.41800,0.06%,709792 +2021-07-01,383.12000,385.13000,381.49000,383.82000,366.34600,0.53%,1955633 +2021-07-02,383.90000,387.44000,382.14700,387.20000,369.57200,0.88%,1504425 +2021-07-06,385.30000,387.96000,381.92000,385.24000,367.70200,-0.51%,1013093 +2021-07-07,384.10000,388.35000,381.47000,387.51000,369.86800,0.59%,990308 +2021-07-08,384.29000,385.40000,379.64000,384.17000,366.68000,-0.86%,666196 +2021-07-09,387.92000,390.33000,386.44000,388.61000,370.91800,1.16%,1369965 +2021-07-12,387.01000,396.50000,384.50000,396.04000,378.01000,1.91%,1897411 +2021-07-13,396.75000,402.23000,396.60000,398.13000,380.00500,0.53%,1486985 +2021-07-14,400.02000,400.72000,394.09000,395.07000,377.08400,-0.77%,944562 +2021-07-15,392.32000,398.30500,390.63000,396.12000,378.08600,0.27%,1180657 +2021-07-16,396.98000,397.67000,392.75000,393.59000,375.67100,-0.64%,756181 +2021-07-19,390.42000,392.64000,382.48000,384.44000,366.93800,-2.32%,1087387 +2021-07-20,385.81000,393.52000,385.28000,389.94000,372.18800,1.43%,1731200 +2021-07-21,396.00000,398.49000,381.15000,383.59000,366.12700,-1.63%,1756894 +2021-07-22,385.28000,387.53000,380.37000,384.30000,366.80400,0.19%,944715 +2021-07-23,385.00000,387.46000,381.40000,382.29000,364.88600,-0.52%,881212 +2021-07-26,381.52000,382.40000,373.67000,378.50000,361.26800,-0.99%,958796 +2021-07-27,377.42000,383.31000,376.06000,382.63000,365.21000,1.09%,939797 +2021-07-28,382.01000,382.01000,376.42000,379.93000,362.63300,-0.71%,777987 +2021-07-29,382.20000,385.26000,379.36500,384.33000,366.83300,1.16%,697538 +2021-07-30,384.80000,386.39000,382.66000,384.01000,366.52800,-0.08%,999300 +2021-08-02,385.34000,391.30000,384.28000,390.29000,372.52200,1.64%,803427 +2021-08-03,390.49000,395.98000,388.58000,395.29000,377.29400,1.28%,682695 +2021-08-04,393.58000,397.95000,393.05000,395.59000,377.58000,0.08%,785059 +2021-08-05,392.31000,392.31000,374.70000,376.68000,359.53100,-4.78%,1695338 +2021-08-06,379.60000,381.43000,376.11500,379.45000,362.17500,0.74%,765580 +2021-08-09,379.39000,381.92500,376.16000,376.32000,359.18800,-0.82%,743936 +2021-08-10,375.83000,378.93000,373.93000,377.37000,360.19000,0.28%,744152 +2021-08-11,377.28000,378.16000,366.21000,367.64000,350.90300,-2.58%,1741073 +2021-08-12,366.53000,369.80000,366.15000,367.63000,350.89300,,1504422 +2021-08-13,368.88000,370.00000,363.94000,367.49000,350.76000,-0.04%,1019092 +2021-08-16,367.23000,376.43000,365.33200,376.39000,359.25400,2.42%,826687 +2021-08-17,375.65000,381.00000,375.33000,380.23000,362.92000,1.02%,990796 +2021-08-18,378.93000,379.17000,371.10000,371.40000,354.49200,-2.32%,707140 +2021-08-19,368.59000,376.15000,368.05000,375.90000,358.78700,1.21%,761641 +2021-08-20,376.64000,379.85000,375.59200,377.99000,360.78200,0.56%,529488 +2021-08-23,379.33000,379.33000,376.75000,377.34000,360.16100,-0.17%,652870 +2021-08-24,377.75000,378.74500,374.19000,376.75000,359.59800,-0.16%,582777 +2021-08-25,376.22000,377.48000,372.85000,373.18000,356.19100,-0.95%,737637 +2021-08-26,372.98000,373.58000,369.55000,370.07000,353.22200,-0.83%,681500 +2021-08-27,370.00000,374.41500,368.65000,372.67000,355.70400,0.70%,707811 +2021-08-30,373.50000,373.50000,369.82000,370.57000,353.69900,-0.56%,600022 +2021-08-31,368.93000,378.20800,368.16000,375.13000,358.05200,1.23%,1854074 +2021-09-01,374.91000,374.91000,365.05000,369.38000,352.56400,-1.53%,1665443 +2021-09-02,371.11000,383.22000,370.07000,382.94000,365.50600,3.67%,1306752 +2021-09-03,382.80000,382.80000,376.72000,378.73000,361.48800,-1.10%,636619 +2021-09-07,379.70000,379.83000,374.33000,377.71000,360.51400,-0.27%,794959 +2021-09-08,378.12000,379.20000,369.82000,370.95000,354.06200,-1.79%,911626 +2021-09-09,370.45000,375.87000,369.58000,371.43000,355.59900,0.13%,792102 +2021-09-10,373.63000,373.81000,355.43300,357.51000,342.27200,-3.75%,1902977 +2021-09-13,360.12000,372.67000,358.39000,368.64000,352.92800,3.11%,1287492 +2021-09-14,370.11000,371.09000,364.84500,366.47000,350.85000,-0.59%,1025453 +2021-09-15,365.55000,378.64000,365.55000,374.52000,358.55700,2.20%,1652080 +2021-09-16,375.20000,379.74000,373.21000,374.94000,358.95900,0.11%,1110360 +2021-09-17,373.98000,381.49000,373.76000,379.52000,363.34400,1.22%,1850669 +2021-09-20,375.73000,378.27000,373.22000,376.90000,360.83600,-0.69%,1084821 +2021-09-21,378.87000,382.14000,377.54000,379.07000,362.91300,0.58%,927822 +2021-09-22,380.00000,382.79000,375.15000,375.49000,359.48600,-0.94%,1011632 +2021-09-23,376.04000,382.86000,375.49000,380.30000,364.09100,1.28%,794645 +2021-09-24,380.26000,382.73000,378.39200,381.33000,365.07700,0.27%,655288 +2021-09-27,379.82000,390.17000,379.82000,388.48000,371.92200,1.88%,1209501 +2021-09-28,385.99000,389.28000,382.59000,385.70000,369.26100,-0.72%,1467019 +2021-09-29,385.58000,388.97000,383.01000,388.80000,372.22800,0.80%,948266 +2021-09-30,389.15000,391.43200,372.55000,372.80000,356.91000,-4.12%,1321340 +2021-10-01,374.34000,377.16000,363.37000,375.93000,359.90700,0.84%,1213519 +2021-10-04,374.99000,380.33000,368.78000,370.20000,354.42100,-1.52%,943000 +2021-10-05,371.27000,377.73000,371.27000,373.55000,357.62800,0.90%,1001211 +2021-10-06,370.49000,371.00000,363.68000,370.08000,354.30600,-0.93%,1397329 +2021-10-07,374.71000,383.60000,372.16000,380.66000,364.43500,2.86%,896864 +2021-10-08,382.45000,386.30000,379.94000,386.17000,369.71100,1.45%,773730 +2021-10-11,387.06000,388.47000,380.30000,380.91000,364.67500,-1.36%,837190 +2021-10-12,380.91000,382.34000,376.60500,377.49000,361.40000,-0.90%,973118 +2021-10-13,377.62000,377.62000,370.00000,375.45000,359.44700,-0.54%,1103370 +2021-10-14,387.71000,399.16000,386.85000,390.71000,374.05700,4.06%,1753894 +2021-10-15,392.51000,394.49000,389.30000,393.05000,376.29700,0.60%,1145502 +2021-10-18,391.64000,392.85000,387.30000,388.21000,371.66400,-1.23%,928129 +2021-10-19,390.91000,397.29000,390.72000,393.75000,376.96700,1.43%,1319681 +2021-10-20,400.00000,425.44000,400.00000,424.05000,405.97600,7.70%,2376721 +2021-10-21,420.00000,430.69500,419.54000,430.41000,412.06500,1.50%,1606653 +2021-10-22,431.06000,435.96000,427.76000,433.34000,414.87000,0.68%,910253 +2021-10-25,433.36000,436.32000,431.15000,434.56000,416.03800,0.28%,893937 +2021-10-26,436.19000,438.69000,429.05000,436.24000,417.64600,0.39%,1107818 +2021-10-27,436.83000,439.90000,433.28000,433.68000,415.19600,-0.59%,962243 +2021-10-28,432.53000,436.51000,431.58000,433.36000,414.88900,-0.07%,989197 +2021-10-29,432.48000,435.75000,430.56000,435.13000,416.58400,0.41%,844709 +2021-11-01,436.31000,439.20000,422.94000,428.76000,410.48500,-1.46%,980099 +2021-11-02,430.98000,431.00000,418.36000,420.20000,402.29000,-2.00%,1290864 +2021-11-03,415.50000,425.41000,413.26000,424.63000,406.53100,1.05%,1160044 +2021-11-04,425.00000,425.43000,417.35200,422.61000,404.59700,-0.48%,924945 +2021-11-05,425.00000,430.43500,420.88000,422.06000,404.07100,-0.13%,944983 +2021-11-08,423.09000,427.87900,421.15000,426.59000,408.40800,1.07%,636098 +2021-11-09,425.40000,430.44000,423.50000,430.12000,411.78700,0.83%,781337 +2021-11-10,432.80000,435.79000,423.47100,424.94000,406.82800,-1.20%,872757 +2021-11-11,425.31000,431.05000,422.75000,430.67000,412.31400,1.35%,826737 +2021-11-12,433.19000,437.88300,431.51000,437.01000,418.38400,1.47%,969465 +2021-11-15,436.44000,438.17000,433.01000,434.39000,415.87500,-0.60%,1115979 +2021-11-16,434.39000,437.00000,430.24000,430.46000,412.11300,-0.90%,983531 +2021-11-17,431.31000,433.97000,426.51800,429.68000,411.36600,-0.18%,1644181 +2021-11-18,430.93000,433.65000,425.39000,425.88000,407.72800,-0.88%,1592901 +2021-11-19,425.47000,425.47000,414.03000,415.21000,397.51300,-2.51%,1064057 +2021-11-22,419.48000,425.99000,416.73500,419.40000,401.52400,1.01%,1034891 +2021-11-23,418.68000,424.55000,416.27000,423.66000,405.60300,1.02%,1026932 +2021-11-24,422.93000,425.49000,420.68000,424.79000,406.68400,0.27%,732531 +2021-11-26,421.99000,423.34000,411.35000,415.52000,397.81000,-2.18%,627609 +2021-11-29,418.36000,419.25000,413.02000,416.22000,398.48000,0.17%,765949 +2021-11-30,413.45000,415.00000,405.32000,406.23000,388.91600,-2.40%,2238571 +2021-12-01,411.69000,415.91400,404.12000,404.65000,387.40300,-0.39%,1414115 +2021-12-02,403.40000,406.79000,395.38000,399.74000,383.78400,-1.21%,2032362 +2021-12-03,399.49000,403.90000,392.40000,395.00000,379.23300,-1.19%,1495817 +2021-12-06,400.95000,407.50000,399.07000,403.62000,387.50900,2.18%,1383693 +2021-12-07,406.49000,414.95000,405.39500,411.24000,394.82500,1.89%,1507178 +2021-12-08,411.55000,417.00000,410.07000,415.97000,399.36600,1.15%,924506 +2021-12-09,415.00000,420.34000,413.87000,419.66000,402.90900,0.89%,651223 +2021-12-10,421.19000,431.54000,419.83000,431.00000,413.79600,2.70%,1221144 +2021-12-13,430.33000,432.28000,425.56000,430.04000,412.87500,-0.22%,842432 +2021-12-14,432.34000,438.94000,428.36000,433.94000,416.61900,0.91%,938665 +2021-12-15,435.71000,443.93000,433.95000,443.56000,425.85500,2.22%,1075107 +2021-12-16,443.87000,451.71000,441.85000,447.88000,430.00200,0.97%,1158053 +2021-12-17,446.32000,451.00000,441.43000,445.10000,427.33300,-0.62%,1815620 +2021-12-20,447.82000,448.98000,431.87500,439.46000,421.91900,-1.27%,1047216 +2021-12-21,442.67000,448.00000,440.65000,446.49000,428.66800,1.60%,797477 +2021-12-22,445.03000,456.16000,445.02000,453.91000,435.79200,1.66%,664984 +2021-12-23,456.16000,458.81000,455.04000,455.71000,437.52000,0.40%,646670 +2021-12-27,458.12000,459.68000,455.84000,459.52000,441.17800,0.84%,314049 +2021-12-28,460.00000,465.54000,459.99000,464.21000,445.68100,1.02%,752766 +2021-12-29,462.33000,469.25000,462.33000,467.67000,449.00200,0.75%,590095 +2021-12-30,468.65000,470.02000,466.24000,467.15000,448.50300,-0.11%,646706 +2021-12-31,466.75000,468.35000,463.52000,463.54000,445.03700,-0.77%,446050 +2022-01-03,461.80000,465.03000,456.13000,464.86000,446.30500,0.28%,927153 +2022-01-04,465.77000,467.00000,457.57000,458.17000,439.88200,-1.44%,957286 +2022-01-05,460.94000,465.13000,458.05000,458.22000,439.93000,0.01%,835434 +2022-01-06,445.83000,452.93000,432.96500,439.45000,421.90900,-4.10%,1763010 +2022-01-07,435.83000,438.42000,426.28000,434.99000,417.62700,-1.01%,1355354 +2022-01-10,434.21000,439.56000,430.79000,437.83000,420.35400,0.65%,1104246 +2022-01-11,439.78000,454.97000,437.99000,453.73000,435.61900,3.63%,1054917 +2022-01-12,452.78000,454.99000,448.49000,451.83000,433.79500,-0.42%,732217 +2022-01-13,449.93000,451.88000,444.55000,446.83000,428.99400,-1.11%,601548 +2022-01-14,448.34000,452.39000,446.34000,452.14000,434.09200,1.19%,830637 +2022-01-18,447.88000,450.45000,444.02000,448.09000,430.20400,-0.90%,867436 +2022-01-19,449.71000,459.21000,446.54000,448.29000,430.39600,0.04%,1134371 +2022-01-20,448.32000,461.54000,447.23000,452.72000,434.64900,0.99%,1302996 +2022-01-21,451.98000,455.94000,440.27000,441.56000,423.93500,-2.47%,1103913 +2022-01-24,439.27000,452.52000,431.10000,449.50000,431.55800,1.80%,1798075 +2022-01-25,443.14000,445.18000,434.33000,439.18000,421.65000,-2.30%,2109183 +2022-01-26,431.18000,439.65000,420.73000,428.44000,411.33800,-2.45%,2261189 +2022-01-27,432.72000,445.18000,429.07000,435.83000,418.43300,1.72%,1637558 +2022-01-28,434.64000,442.44000,431.50000,442.09000,424.44400,1.44%,906817 +2022-01-31,438.98000,442.64000,435.95000,440.99000,423.38700,-0.25%,1127075 +2022-02-01,444.35000,444.35000,431.96000,438.90000,421.38100,-0.47%,1137616 +2022-02-02,438.90000,447.79500,437.51000,444.16000,426.43100,1.20%,1771443 +2022-02-03,454.87000,457.25000,444.58000,451.79000,433.75600,1.72%,1720931 +2022-02-04,445.72000,452.32000,441.53000,446.26000,428.44700,-1.22%,1027129 +2022-02-07,450.02000,454.35000,444.68000,449.43000,431.49100,0.71%,1077382 +2022-02-08,448.58000,468.15000,447.72000,465.76000,447.16900,3.63%,1314035 +2022-02-09,471.99000,472.01000,465.34500,468.01000,449.32900,0.48%,949631 +2022-02-10,462.87000,468.18000,455.11000,457.60000,439.33400,-2.22%,880512 +2022-02-11,455.84000,462.18000,446.65000,447.91000,430.03100,-2.12%,877017 +2022-02-14,448.46000,450.04000,439.02500,443.97000,426.24900,-0.88%,1187260 +2022-02-15,448.38000,452.38000,446.19000,449.89000,431.93200,1.33%,878166 +2022-02-16,448.09000,459.88000,448.09000,458.58000,440.27500,1.93%,1062663 +2022-02-17,455.39000,457.71000,448.00000,451.34000,433.32400,-1.58%,649808 +2022-02-18,450.11000,457.06000,445.94500,446.24000,428.42800,-1.13%,838455 +2022-02-22,445.12000,448.48600,439.00000,444.01000,426.28700,-0.50%,736463 +2022-02-23,446.58000,450.10000,441.90000,442.53000,424.86600,-0.33%,828205 +2022-02-24,435.49000,443.62000,432.03000,441.81000,424.17500,-0.16%,1076405 +2022-02-25,443.96000,455.16000,443.57200,453.69000,435.58100,2.69%,1090746 +2022-02-28,444.08000,452.55000,443.14200,451.85000,433.81400,-0.41%,1221294 +2022-03-01,449.15000,452.25000,439.64000,451.50000,433.47800,-0.08%,1418664 +2022-03-02,454.58000,469.24500,454.58000,463.49000,444.98900,2.66%,1550280 +2022-03-03,464.10000,471.81000,462.01000,469.02000,450.29900,1.19%,1211475 +2022-03-04,460.94000,477.47000,457.00000,476.84000,457.80600,1.67%,1234663 +2022-03-07,470.77000,473.82000,453.21000,454.53000,436.38700,-4.68%,1529326 +2022-03-08,452.64000,467.10000,451.81000,456.07000,437.86600,0.34%,1774811 +2022-03-09,460.99000,469.53000,455.94500,465.37000,448.02300,2.04%,1168284 +2022-03-10,458.64000,474.50000,457.60000,473.20000,455.56100,1.68%,1243017 +2022-03-11,473.76000,478.00000,464.01000,465.26000,447.91700,-1.68%,1074549 +2022-03-14,470.38000,473.39000,454.07000,458.33000,441.24600,-1.49%,1427812 +2022-03-15,462.09000,469.26000,460.26000,467.69000,450.25700,2.04%,1304034 +2022-03-16,470.12000,476.23500,462.05000,470.82000,453.27000,0.67%,1337732 +2022-03-17,467.95000,478.47000,466.98000,478.13000,460.30800,1.55%,1246451 +2022-03-18,475.85000,482.15500,472.83000,478.02000,460.20200,-0.02%,2778299 +2022-03-21,478.02000,485.80200,472.46700,476.00000,458.25700,-0.42%,1656816 +2022-03-22,477.87000,480.12200,469.80000,471.54000,453.96300,-0.94%,1603785 +2022-03-23,467.04000,470.37000,461.93000,462.17000,444.94200,-1.99%,1092289 +2022-03-24,464.26000,475.62500,463.33000,473.73000,456.07200,2.50%,882316 +2022-03-25,473.80000,480.96000,473.66000,480.76000,462.84000,1.48%,852512 +2022-03-28,483.56000,485.18000,477.02000,484.79000,466.71900,0.84%,904044 +2022-03-29,489.70000,492.22000,485.18000,491.03000,472.72700,1.29%,1271491 +2022-03-30,492.38000,502.65000,492.26500,502.48000,483.75000,2.33%,1442517 +2022-03-31,500.00000,505.94500,491.18000,491.22000,472.91000,-2.24%,1445651 +2022-04-01,493.78000,500.09500,489.48000,499.33000,480.71700,1.65%,1226106 +2022-04-04,498.74000,500.96000,487.06500,489.34000,471.10000,-2.00%,1065849 +2022-04-05,486.72000,501.78000,486.01000,494.78000,476.33700,1.11%,1013809 +2022-04-06,497.71000,507.86000,495.08000,506.87000,487.97600,2.44%,1524191 +2022-04-07,505.81000,516.80500,504.43300,514.66000,495.47600,1.54%,1357874 +2022-04-08,518.03000,526.62000,517.77000,520.67000,501.26200,1.17%,1368545 +2022-04-11,521.13000,523.53000,508.70500,510.64000,491.60600,-1.93%,915420 +2022-04-12,510.00000,514.53500,506.40000,509.61000,490.61400,-0.20%,897671 +2022-04-13,508.76000,513.11000,506.62000,512.21000,493.11700,0.51%,1062221 +2022-04-14,514.34000,522.76500,514.34000,516.72000,497.45900,0.88%,1571789 +2022-04-18,513.78000,519.34000,510.81000,512.95000,493.83000,-0.73%,740858 +2022-04-19,516.07000,520.44000,513.50000,517.04000,497.76700,0.80%,1157418 +2022-04-20,522.40000,532.16400,516.16000,529.84000,510.09000,2.48%,1584064 +2022-04-21,533.68000,533.68000,520.67000,522.87000,503.38000,-1.32%,932062 +2022-04-22,518.90000,519.13000,502.00000,502.63000,483.89400,-3.87%,956648 +2022-04-25,500.00000,508.61000,492.50500,506.87000,487.97600,0.84%,1211506 +2022-04-26,504.14000,511.37000,502.04000,502.31000,483.58600,-0.90%,1117421 +2022-04-27,503.57000,514.69000,498.16000,508.38000,489.43000,1.21%,1140468 +2022-04-28,510.03000,519.19000,505.13500,516.74000,497.47800,1.64%,1181185 +2022-04-29,510.22000,513.26000,501.00000,501.93000,483.22000,-2.87%,937586 +2022-05-02,505.50000,509.97500,488.33000,497.11000,478.58000,-0.96%,1095202 +2022-05-03,499.61000,503.68000,496.91000,498.48000,479.89900,0.28%,841763 +2022-05-04,499.49000,513.13000,492.51000,510.29000,491.26900,2.37%,1216118 +2022-05-05,511.06000,517.18000,499.08000,506.86000,487.96700,-0.67%,985183 +2022-05-06,500.88000,508.07000,498.24000,504.64000,485.82900,-0.44%,946630 +2022-05-09,500.32000,501.66000,487.64000,490.88000,472.58200,-2.73%,1115126 +2022-05-10,494.46000,497.30000,484.69000,489.32000,471.08000,-0.32%,1296441 +2022-05-11,489.32000,505.33000,485.85000,487.36000,469.19400,-0.40%,1166847 +2022-05-12,485.82000,486.64000,474.82000,484.52000,466.45900,-0.58%,1280480 +2022-05-13,487.21000,488.52000,480.14000,486.45000,468.31700,0.40%,1065167 +2022-05-16,488.06000,498.08000,486.71000,493.59000,475.19100,1.47%,851884 +2022-05-17,497.79000,499.23000,491.01000,497.19000,478.65700,0.73%,916473 +2022-05-18,493.43000,496.41000,473.65000,476.39000,458.63200,-4.18%,981339 +2022-05-19,468.88000,483.81000,466.78000,479.92000,462.03100,0.74%,1284891 +2022-05-20,483.50000,493.54000,480.11000,492.85000,474.47900,2.69%,1365171 +2022-05-23,490.57000,500.61000,490.31000,494.85000,476.40400,0.41%,1194266 +2022-05-24,496.93000,506.33000,492.00000,505.29000,486.45500,2.11%,1397411 +2022-05-25,504.42000,510.99000,500.29500,504.78000,485.96400,-0.10%,1027370 +2022-05-26,507.07000,515.00000,505.60500,512.43000,493.32900,1.52%,987940 +2022-05-27,512.57000,521.52000,510.03000,520.55000,501.14600,1.58%,1190291 +2022-05-31,515.40000,520.61000,506.80000,509.61000,490.61400,-2.10%,3939086 +2022-06-01,510.80000,512.45000,498.81000,499.19000,480.58300,-2.04%,813641 +2022-06-02,500.96000,500.96000,488.33000,496.93000,478.40700,-0.45%,1186545 +2022-06-03,492.82000,494.85000,489.59000,493.26000,474.87400,-0.74%,744051 +2022-06-06,496.35000,501.10000,495.19000,497.42000,478.87900,0.84%,634037 +2022-06-07,497.30000,501.22000,491.76000,500.41000,481.75700,0.60%,996950 +2022-06-08,497.99000,500.00000,495.00000,498.30000,479.72600,-0.42%,582166 +2022-06-09,495.67000,497.93000,486.00000,486.20000,469.30900,-2.43%,887194 +2022-06-10,478.85000,488.19000,473.12000,482.83000,466.05600,-0.69%,922905 +2022-06-13,473.03000,476.72000,459.60000,462.89000,446.80900,-4.13%,1112279 +2022-06-14,460.41000,462.95000,456.85000,460.40000,444.40500,-0.54%,1060455 +2022-06-15,463.24000,467.39000,453.94000,462.88000,446.79900,0.54%,961278 +2022-06-16,456.98000,457.28000,447.53500,454.76000,438.96100,-1.75%,1140602 +2022-06-17,454.77000,459.49000,443.92000,444.32000,428.88400,-2.30%,2265256 +2022-06-21,455.20000,465.01000,452.00000,460.76000,444.75300,3.70%,1402127 +2022-06-22,454.43000,469.99000,452.91000,465.75000,449.57000,1.08%,1474210 +2022-06-23,468.95000,475.42000,464.95500,472.34000,455.93100,1.41%,795025 +2022-06-24,475.28000,477.55000,467.40000,469.87000,453.54600,-0.52%,2358806 +2022-06-27,469.53000,485.75000,466.29000,482.58000,465.81500,2.71%,1274535 +2022-06-28,485.96000,490.71500,471.43000,473.09000,456.65500,-1.97%,752756 +2022-06-29,472.62000,487.74500,472.39000,485.57000,468.70100,2.64%,1087237 +2022-06-30,485.45000,488.99000,479.58500,482.58000,465.81500,-0.62%,1519396 +2022-07-01,480.33000,486.82000,469.80000,485.98000,469.09700,0.70%,997302 +2022-07-05,481.56000,481.56000,461.90000,476.94000,460.37100,-1.86%,1043099 +2022-07-06,476.36000,486.58000,473.08000,484.27000,467.44600,1.54%,803741 +2022-07-07,483.00000,486.82000,477.22000,478.83000,462.19500,-1.12%,857440 +2022-07-08,483.59000,491.08000,480.96500,484.29000,467.46500,1.14%,751418 +2022-07-11,480.20000,485.70000,477.29000,481.62000,464.88800,-0.55%,629533 +2022-07-12,480.53000,486.00000,475.08000,477.97000,461.36500,-0.76%,801637 +2022-07-13,473.35000,477.62000,470.34000,470.71000,454.35700,-1.52%,802151 +2022-07-14,464.81000,467.88000,458.01000,466.39000,450.18700,-0.92%,861381 +2022-07-15,478.16000,490.48000,474.99000,488.92000,471.93500,4.83%,1035395 +2022-07-18,491.00000,491.94000,479.68000,480.80000,464.09700,-1.66%,687917 +2022-07-19,486.16000,499.33000,485.51000,497.43000,480.14900,3.46%,933082 +2022-07-20,482.00000,487.00000,451.37000,459.54000,443.57500,-7.62%,2653661 +2022-07-21,458.58000,464.86000,451.58000,461.94000,445.89200,0.52%,1547210 +2022-07-22,461.90000,464.46000,455.74000,459.60000,443.63300,-0.51%,1008354 +2022-07-25,464.69000,474.37000,462.32500,470.86000,454.50200,2.45%,861455 +2022-07-26,474.53000,475.33000,468.45000,468.96000,452.66800,-0.40%,818103 +2022-07-27,467.22000,470.37000,459.55000,468.00000,451.74100,-0.20%,1122804 +2022-07-28,469.39000,477.35000,465.23000,475.73000,459.20300,1.65%,835980 +2022-07-29,475.89000,479.96000,471.24000,477.10000,460.52500,0.29%,885146 +2022-08-01,475.00000,483.72000,465.55000,470.90000,454.54100,-1.30%,837644 +2022-08-02,472.08000,479.94500,465.54000,472.14000,455.73800,0.26%,1164579 +2022-08-03,475.42000,483.77000,473.29500,479.53000,462.87100,1.57%,810242 +2022-08-04,479.91000,479.91000,473.74000,474.90000,458.40200,-0.97%,614964 +2022-08-05,470.83000,476.99000,470.83000,475.13000,458.62400,0.05%,624530 +2022-08-08,478.30000,479.62000,472.15000,475.72000,459.19300,0.12%,479071 +2022-08-09,479.25000,488.99000,477.03000,483.97000,467.15700,1.73%,798756 +2022-08-10,488.84000,489.87000,479.96000,481.33000,464.60800,-0.55%,619840 +2022-08-11,481.62000,483.56000,474.21000,477.11000,460.53500,-0.88%,894731 +2022-08-12,480.00000,492.59500,479.67000,491.70000,474.61800,3.06%,801333 +2022-08-15,488.95000,495.70000,486.50000,493.22000,476.08500,0.31%,429884 +2022-08-16,493.15000,498.18000,489.17000,492.28000,475.17800,-0.19%,567182 +2022-08-17,487.69000,492.96000,486.63000,490.85000,473.79800,-0.29%,459945 +2022-08-18,489.56000,493.20000,487.82000,491.77000,474.68600,0.19%,407719 +2022-08-19,492.22000,506.79000,491.63000,503.54000,486.04700,2.39%,711988 +2022-08-22,505.25000,512.99000,503.83500,507.00000,489.38600,0.69%,972273 +2022-08-23,501.83000,504.17500,493.01000,493.23000,476.09500,-2.72%,577769 +2022-08-24,492.53000,495.53000,489.03000,493.40000,476.25900,0.03%,664541 +2022-08-25,490.13000,492.43000,482.31000,492.34000,475.23600,-0.21%,714307 +2022-08-26,492.05000,494.72500,483.08000,483.48000,466.68400,-1.80%,619654 +2022-08-29,481.13000,490.85000,478.81000,488.51000,471.53900,1.04%,600726 +2022-08-30,488.27000,492.15000,483.92000,486.85000,469.93600,-0.34%,984255 +2022-08-31,484.83000,492.62000,484.83000,485.11000,468.25700,-0.36%,1350626 +2022-09-01,487.85000,494.90000,483.87000,490.17000,473.14100,1.04%,712258 +2022-09-02,492.89000,494.57000,479.67000,481.99000,465.24500,-1.67%,741113 +2022-09-06,481.15000,487.29000,476.06000,477.00000,460.42900,-1.04%,1013909 +2022-09-07,476.91000,486.97000,474.54000,485.02000,468.17000,1.68%,795808 +2022-09-08,482.54000,489.63000,482.54000,489.35000,473.58500,0.89%,521983 +2022-09-09,496.91000,499.39000,492.52000,493.60000,477.69800,0.87%,958503 +2022-09-12,493.32000,498.42000,490.25000,493.66000,477.75600,0.01%,883452 +2022-09-13,487.68000,489.39000,478.91000,480.56000,465.07800,-2.65%,864784 +2022-09-14,482.00000,482.47000,467.56000,470.11000,454.96500,-2.17%,1152117 +2022-09-15,475.50000,488.37000,473.02000,485.33000,469.69500,3.24%,736475 +2022-09-16,482.18000,484.90000,473.45000,480.23000,464.75900,-1.05%,1112891 +2022-09-19,477.89000,482.00000,470.78000,479.99000,464.52700,-0.05%,648578 +2022-09-20,478.39000,478.39000,469.14500,475.47000,460.15200,-0.94%,794012 +2022-09-21,479.10000,483.96000,465.44000,465.74000,450.73600,-2.05%,725993 +2022-09-22,462.31000,465.92000,457.44500,462.88000,447.96800,-0.61%,847353 +2022-09-23,458.01000,458.01000,446.00000,453.85000,439.22900,-1.95%,850505 +2022-09-26,447.37000,453.20500,441.52000,448.14000,433.70300,-1.26%,827701 +2022-09-27,453.16000,455.56000,443.85000,445.98000,431.61200,-0.48%,902767 +2022-09-28,449.73000,455.84000,440.02000,453.10000,438.50300,1.60%,1120052 +2022-09-29,453.83000,458.79000,448.18000,456.79000,442.07400,0.81%,1070396 +2022-09-30,456.76000,470.60500,454.24000,454.24000,439.60600,-0.56%,1120562 +2022-10-03,455.10000,471.34000,453.90000,470.06000,454.91700,3.48%,908404 +2022-10-04,472.34000,481.56000,469.75000,479.23000,463.79100,1.95%,946193 +2022-10-05,478.59000,481.15000,472.02000,478.80000,463.37500,-0.09%,855760 +2022-10-06,478.26000,481.36000,476.08000,477.95000,462.55200,-0.18%,822097 +2022-10-07,474.00000,474.00000,464.76000,467.06000,452.01300,-2.28%,708083 +2022-10-10,468.80000,470.69000,460.87000,467.15000,452.10000,0.02%,784807 +2022-10-11,466.25000,477.54000,464.02000,470.73000,455.56500,0.77%,751386 +2022-10-12,471.13000,474.88000,465.02000,465.23000,450.24200,-1.17%,706880 +2022-10-13,457.46000,477.97000,455.67000,474.14000,458.86500,1.92%,1087878 +2022-10-14,478.00000,482.00000,469.66000,470.77000,455.60400,-0.71%,872428 +2022-10-17,474.89000,479.79000,472.16000,477.08000,461.71000,1.34%,868683 +2022-10-18,485.56000,485.56000,474.63000,478.27000,462.86200,0.25%,1291811 +2022-10-19,487.39000,493.50000,477.49300,487.81000,472.09500,1.99%,1416301 +2022-10-20,490.99000,509.33000,489.32000,502.22000,486.04100,2.95%,1946524 +2022-10-21,503.23000,522.27500,502.88000,511.04000,494.57600,1.76%,1581762 +2022-10-24,515.24000,528.99000,514.58000,526.50000,509.53800,3.03%,1502614 +2022-10-25,524.31000,529.25000,518.25000,523.95000,507.07000,-0.48%,1411394 +2022-10-26,528.63000,540.34000,527.04000,533.57000,516.38100,1.84%,1278598 +2022-10-27,534.06000,536.34000,528.87000,531.62000,514.49300,-0.37%,904621 +2022-10-28,536.17000,545.18000,529.68000,543.65000,526.13600,2.26%,777225 +2022-10-31,539.53000,549.52000,538.90000,546.77000,529.15500,0.57%,1131704 +2022-11-01,545.00000,548.04500,538.16000,544.53000,526.98700,-0.41%,918533 +2022-11-02,542.34000,547.74000,537.86000,538.12000,520.78400,-1.18%,1053628 +2022-11-03,536.57000,540.27000,532.06000,533.86000,516.66100,-0.79%,735014 +2022-11-04,532.66000,536.96000,519.61000,526.66000,509.69300,-1.35%,1109102 +2022-11-07,517.57000,531.23000,517.48000,528.46000,511.43500,0.34%,1041929 +2022-11-08,532.32000,537.37000,524.57000,530.31000,513.22600,0.35%,1262124 +2022-11-09,527.38000,532.11000,519.48000,520.00000,503.24800,-1.94%,873522 +2022-11-10,530.56000,533.00000,509.88000,521.88000,505.06700,0.36%,969482 +2022-11-11,518.93000,519.44500,480.65000,491.36000,475.53000,-5.85%,2411501 +2022-11-14,494.82000,499.50500,490.31000,490.80000,474.98800,-0.11%,1344514 +2022-11-15,493.58000,494.35000,477.92000,479.01000,463.57800,-2.40%,1922502 +2022-11-16,481.60000,488.58000,474.50000,476.14000,460.80100,-0.60%,1862088 +2022-11-17,474.56000,485.63000,474.25000,477.01000,461.64300,0.18%,1868390 +2022-11-18,483.49000,497.24000,481.19000,495.32000,479.36300,3.84%,1585886 +2022-11-21,494.79000,502.67000,494.03000,499.91000,483.80500,0.93%,1460466 +2022-11-22,504.30000,508.66500,504.26000,505.06000,488.78900,1.03%,955552 +2022-11-23,506.22000,511.83000,506.06000,507.16000,490.82100,0.42%,656499 +2022-11-25,509.67000,514.73000,508.36000,513.86000,497.30600,1.32%,464048 +2022-11-28,510.97000,516.58000,510.66500,512.78000,496.26000,-0.21%,722452 +2022-11-29,513.86000,517.55000,511.10000,515.36000,498.75700,0.50%,894344 +2022-11-30,516.83000,533.23000,514.26200,532.92000,515.75200,3.41%,2586453 +2022-12-01,535.47000,537.08000,524.12000,525.25000,508.32900,-1.44%,900743 +2022-12-02,522.28000,527.73500,521.77000,523.60000,507.97100,-0.31%,630287 +2022-12-05,517.25000,525.59000,517.05000,522.34000,506.74800,-0.24%,714111 +2022-12-06,523.45000,530.26000,523.34000,528.40000,512.62700,1.16%,1380623 +2022-12-07,528.60000,534.82000,528.21000,529.90000,514.08200,0.28%,1634326 +2022-12-08,531.86000,533.71000,528.04500,529.12000,513.32600,-0.15%,604502 +2022-12-09,529.11000,532.08000,524.00000,524.92000,509.25100,-0.79%,873250 +2022-12-12,526.79000,534.50000,525.52000,534.18000,518.23500,1.76%,769513 +2022-12-13,539.98000,544.01000,517.82000,519.32000,503.81800,-2.78%,1059362 +2022-12-14,521.16000,523.11000,514.74000,520.15000,504.62400,0.16%,874362 +2022-12-15,516.14000,516.17000,505.90000,508.98000,493.78700,-2.15%,1250238 +2022-12-16,504.46000,506.56000,491.50000,502.05000,487.06400,-1.36%,2903792 +2022-12-19,501.72000,507.53000,499.16000,502.89000,487.87900,0.17%,783041 +2022-12-20,505.14000,506.12000,499.83000,504.65000,489.58600,0.35%,674973 +2022-12-21,507.97000,511.28000,495.26000,510.84000,495.59100,1.23%,721345 +2022-12-22,511.96000,514.10000,504.82500,510.06000,494.83500,-0.15%,652403 +2022-12-23,510.00000,514.93000,506.26000,514.29000,498.93800,0.83%,710991 +2022-12-27,516.80000,520.00000,513.57000,514.21000,498.86100,-0.02%,641532 +2022-12-28,516.92000,521.86000,511.45000,512.68000,497.37600,-0.30%,576877 +2022-12-29,515.58000,515.58000,511.29000,512.88000,497.57100,0.04%,301746 +2022-12-30,512.95000,514.06000,508.45600,512.97000,497.65800,0.02%,468241 +2023-01-03,508.68000,511.97000,493.53000,502.20000,487.20900,-2.10%,1075617 +2023-01-04,502.33000,505.00000,483.70000,485.44000,470.95000,-3.34%,1632492 +2023-01-05,484.99000,484.99000,471.03000,473.00000,458.88100,-2.56%,1845502 +2023-01-06,474.73000,477.93000,464.64000,475.48000,461.28700,0.52%,2329434 +2023-01-09,476.96000,482.79000,469.69000,470.71000,456.65900,-1.00%,1254681 +2023-01-10,472.23000,473.96000,467.97500,470.68000,456.63000,-0.01%,855297 +2023-01-11,470.67000,483.52000,470.67000,480.54000,466.19600,2.09%,1240233 +2023-01-12,478.11000,483.91000,474.57000,477.08000,462.83900,-0.72%,1386602 +2023-01-13,473.17000,489.62000,471.45000,483.00000,468.58200,1.24%,1007919 +2023-01-17,484.25000,488.00000,479.36000,480.96000,466.60300,-0.42%,967802 +2023-01-18,481.98000,486.31700,471.09500,471.71000,457.62900,-1.92%,1003603 +2023-01-19,475.36000,482.00000,473.61000,480.22000,465.88500,1.80%,941039 +2023-01-20,480.60000,482.00000,472.68500,479.49000,465.17700,-0.15%,987615 +2023-01-23,480.89000,484.25000,476.67000,477.94000,463.67300,-0.32%,926235 +2023-01-24,479.90000,482.00000,474.75000,478.52000,464.23600,0.12%,1269728 +2023-01-25,483.00000,499.88000,480.45000,495.59000,480.79700,3.57%,2059549 +2023-01-26,499.87000,504.78000,490.08000,502.19000,487.20000,1.33%,1267934 +2023-01-27,503.18000,504.49000,489.13000,492.53000,477.82800,-1.92%,1145335 +2023-01-30,491.81000,496.68000,488.62000,489.08000,474.48100,-0.70%,818109 +2023-01-31,492.00000,508.78000,490.50000,499.99000,485.06500,2.23%,1293885 +2023-02-01,499.01000,503.70500,493.32500,498.77000,483.88200,-0.24%,1242550 +2023-02-02,491.83000,493.67500,472.95000,480.41000,466.07000,-3.68%,1704755 +2023-02-03,481.19000,487.24000,476.44000,477.71000,463.45000,-0.56%,1171978 +2023-02-06,480.50000,484.23000,477.71000,478.67000,464.38200,0.20%,977723 +2023-02-07,475.60000,478.03000,470.28000,477.87000,463.60600,-0.17%,1007775 +2023-02-08,476.43000,485.20000,475.01000,483.54000,469.10600,1.19%,1010643 +2023-02-09,484.80000,488.25000,482.37500,485.60000,471.10500,0.43%,948054 +2023-02-10,488.38000,493.72000,488.08600,490.78000,476.13000,1.07%,656588 +2023-02-13,490.68000,501.78000,490.68000,495.21000,480.42800,0.90%,880839 +2023-02-14,497.37000,500.00000,490.19300,491.48000,476.80900,-0.75%,670301 +2023-02-15,485.77000,491.02000,485.11000,487.13000,472.58900,-0.89%,769407 +2023-02-16,486.95000,492.00500,485.92700,486.99000,472.45300,-0.03%,640084 +2023-02-17,486.74000,495.48000,485.01000,495.04000,480.26300,1.65%,798725 +2023-02-21,494.10000,497.26500,477.80000,478.82000,464.52700,-3.28%,1422118 +2023-02-22,481.15000,485.78000,478.21000,483.82000,469.37800,1.04%,782960 +2023-02-23,484.59000,492.09000,482.85000,486.12000,471.60900,0.48%,766502 +2023-02-24,485.43000,485.71000,476.10500,478.03000,463.76100,-1.66%,1145354 +2023-02-27,481.99000,482.96000,474.86000,476.30000,462.08200,-0.36%,947526 +2023-02-28,475.42000,475.78000,466.80000,469.67000,455.65000,-1.39%,1533921 +2023-03-01,464.30000,470.41000,463.00000,469.03000,455.02900,-0.14%,807703 +2023-03-02,468.61000,471.63000,465.16000,468.78000,454.78700,-0.05%,1008581 +2023-03-03,471.21000,471.21000,465.14000,470.24000,456.20300,0.31%,1236000 +2023-03-06,471.46000,473.75000,469.25000,472.84000,458.72600,0.55%,1517258 +2023-03-07,475.49000,477.00000,463.74000,466.79000,452.85600,-1.28%,1221911 +2023-03-08,464.20000,467.95000,463.00000,466.67000,452.74000,-0.03%,1346418 +2023-03-09,469.13000,470.19500,458.20000,459.96000,447.66600,-1.44%,1061522 +2023-03-10,458.58000,464.52600,453.20000,454.56000,442.41000,-1.17%,1282938 +2023-03-13,453.75000,466.29000,453.73000,458.95000,446.68300,0.97%,944580 +2023-03-14,460.37000,463.20000,453.80000,458.58000,446.32300,-0.08%,1610831 +2023-03-15,451.44000,459.56000,450.95000,456.48000,444.27900,-0.46%,1136493 +2023-03-16,454.68000,469.48000,453.44000,468.50000,455.97800,2.63%,1230364 +2023-03-17,468.44000,468.87000,460.86000,463.17000,450.79000,-1.14%,1743145 +2023-03-20,463.32000,470.84500,463.32000,466.99000,454.50800,0.82%,927937 +2023-03-21,467.93000,471.12000,466.26000,469.70000,457.14600,0.58%,847172 +2023-03-22,471.95000,474.89000,465.21000,465.39000,452.95100,-0.92%,717342 +2023-03-23,466.67000,470.41000,443.14000,446.30000,434.37100,-4.10%,1900375 +2023-03-24,445.62000,456.87000,440.31000,456.69000,444.48300,2.33%,1668234 +2023-03-27,467.83000,470.34000,462.25000,463.97000,451.56900,1.59%,1104264 +2023-03-28,467.88000,469.56000,457.44000,458.53000,446.27400,-1.17%,865108 +2023-03-29,459.82000,460.05000,453.39000,456.17000,443.97700,-0.51%,804997 +2023-03-30,457.74000,460.92000,449.60000,458.92000,446.65400,0.60%,1034343 +2023-03-31,461.33000,461.81000,457.42500,459.81000,447.52000,0.19%,1084012 +2023-04-03,467.49000,478.82000,464.54000,476.49000,463.75400,3.63%,1224363 +2023-04-04,475.00000,476.34000,472.65500,475.43000,462.72300,-0.22%,846796 +2023-04-05,478.77000,487.46000,473.90000,484.69000,471.73500,1.95%,1428497 +2023-04-06,486.77000,488.52000,480.72000,483.54000,470.61600,-0.24%,815898 +2023-04-10,481.27000,485.02000,479.50000,484.93000,471.96900,0.29%,826827 +2023-04-11,487.58000,490.78500,485.37000,489.68000,476.59200,0.98%,1121533 +2023-04-12,488.17000,496.21000,487.07500,492.99000,479.81300,0.68%,1152558 +2023-04-13,495.07000,498.39500,490.88000,496.20000,482.93700,0.65%,932577 +2023-04-14,495.53000,497.56000,482.51000,484.46000,471.51100,-2.37%,941401 +2023-04-17,483.45000,484.61000,479.19000,484.27000,471.32600,-0.04%,842712 +2023-04-18,483.00000,484.79000,479.50000,483.08000,470.16800,-0.25%,943921 +2023-04-19,467.84000,469.40000,453.34500,457.33000,445.10600,-5.33%,2960180 +2023-04-20,457.27000,457.27000,450.24500,454.93000,442.77000,-0.52%,1952869 +2023-04-21,454.99000,455.53000,443.65000,450.74000,438.69200,-0.92%,1456318 +2023-04-24,451.80000,465.18000,450.09500,462.92000,450.54700,2.70%,1535563 +2023-04-25,465.10000,470.06500,460.56000,460.87000,448.55200,-0.44%,1125887 +2023-04-26,456.00000,458.36000,447.81000,452.38000,440.28900,-1.84%,1149189 +2023-04-27,457.67000,466.31000,457.67000,465.40000,452.96100,2.88%,1122469 +2023-04-28,464.96000,472.30000,464.55000,468.65000,456.12400,0.70%,1083342 +2023-05-01,468.82000,477.17000,468.58000,472.28000,459.65700,0.77%,785020 +2023-05-02,471.40000,474.68000,460.84000,466.32000,453.85600,-1.26%,809919 +2023-05-03,467.04000,467.86000,456.47000,458.18000,445.93400,-1.75%,937956 +2023-05-04,458.00000,459.52000,452.19000,456.69000,444.48300,-0.33%,695621 +2023-05-05,462.37000,469.37500,458.85000,464.47000,452.05500,1.70%,800259 +2023-05-08,463.62000,465.75000,459.21000,465.19000,452.75600,0.16%,648005 +2023-05-09,465.66000,469.35000,460.13000,460.48000,448.17200,-1.01%,601908 +2023-05-10,459.55000,462.68000,456.81000,459.35000,447.07200,-0.25%,779084 +2023-05-11,458.82000,459.02000,454.50500,456.78000,444.57100,-0.56%,823638 +2023-05-12,457.63000,459.55000,454.29000,457.46000,445.23300,0.15%,600505 +2023-05-15,457.95000,457.95000,449.30000,452.55000,440.45400,-1.07%,936767 +2023-05-16,453.81000,454.27000,445.15000,445.88000,433.96200,-1.47%,767708 +2023-05-17,446.95000,460.78000,446.19000,459.74000,447.45200,3.11%,1175614 +2023-05-18,456.90000,457.33000,449.27000,455.01000,442.84800,-1.03%,954367 +2023-05-19,455.83000,461.78000,454.35000,457.83000,445.59300,0.62%,890953 +2023-05-22,458.69000,461.28000,454.89000,457.04000,444.82400,-0.17%,709925 +2023-05-23,454.03000,460.13000,450.03000,457.51000,445.28100,0.10%,1012923 +2023-05-24,459.41000,460.80000,456.32000,456.59000,444.38600,-0.20%,763132 +2023-05-25,452.66000,454.40000,446.10000,450.08000,438.05000,-1.43%,979687 +2023-05-26,449.11000,454.20000,445.45000,445.89000,433.97200,-0.93%,1201469 +2023-05-30,442.75000,443.92000,438.56000,441.73000,429.92300,-0.93%,1635533 +2023-05-31,440.91000,450.26000,438.78000,447.82000,435.85000,1.38%,2317730 +2023-06-01,449.80000,467.52000,448.05000,464.43000,452.01700,3.71%,1629970 +2023-06-02,467.74000,473.31000,462.32000,471.02000,458.43000,1.42%,1618169 +2023-06-05,472.38000,482.09000,471.72000,480.43000,467.58900,2.00%,1525970 +2023-06-06,480.38000,480.59000,460.56000,464.60000,452.18200,-3.29%,1359851 +2023-06-07,463.58000,465.70000,459.54000,460.13000,447.83100,-0.96%,1497445 +2023-06-08,457.81000,467.69000,457.81000,466.26000,455.23800,1.33%,977408 +2023-06-09,467.27000,477.25000,464.38000,470.17000,459.05600,0.84%,740651 +2023-06-12,470.17000,475.34000,466.08000,472.88000,461.70200,0.58%,829431 +2023-06-13,471.94000,475.83000,466.63000,468.63000,457.55200,-0.90%,1566557 +2023-06-14,439.99000,444.66000,428.87000,436.33000,426.01600,-6.89%,3353657 +2023-06-15,439.63000,456.38000,437.87000,451.73000,441.05200,3.53%,1753378 +2023-06-16,453.04000,454.00000,440.30000,443.21000,432.73300,-1.89%,2487240 +2023-06-20,437.80000,440.67500,431.71000,437.93000,427.57800,-1.19%,2582314 +2023-06-21,437.92000,451.36000,437.43000,445.03000,434.51000,1.62%,1384120 +2023-06-22,446.88000,451.24500,444.00000,449.87000,439.23500,1.09%,1146762 +2023-06-23,448.37000,453.57000,447.25000,450.40000,439.75300,0.12%,1906511 +2023-06-26,449.96000,452.09000,445.80000,448.77000,438.16100,-0.36%,667348 +2023-06-27,447.29000,448.53500,441.41000,444.52000,434.01200,-0.95%,1372662 +2023-06-28,440.69000,442.64000,436.28000,437.11000,426.77700,-1.67%,1369724 +2023-06-29,437.08000,440.86000,435.58000,440.10000,429.69600,0.68%,1380480 +2023-06-30,438.37000,446.64000,436.01000,444.29000,433.78700,0.95%,1472810 +2023-07-03,442.54000,447.35000,439.18000,444.48000,433.97300,0.04%,754219 +2023-07-05,443.84000,447.06000,440.95000,443.03000,432.55700,-0.33%,1659445 +2023-07-06,442.21000,442.81000,437.37000,439.30000,428.91500,-0.84%,1427865 +2023-07-07,435.60000,441.50000,428.73000,429.40000,419.24900,-2.25%,1497340 +2023-07-10,429.96000,435.45000,429.31000,432.42000,422.19800,0.70%,1349896 +2023-07-11,431.79000,437.15000,430.26000,434.92000,424.63900,0.58%,1206401 +2023-07-12,427.00000,428.92000,412.00000,414.13000,404.34000,-4.78%,3284379 +2023-07-13,416.26000,421.23000,414.79000,417.63000,407.75800,0.85%,1904749 +2023-07-14,435.19000,443.60500,435.00000,438.73000,428.35900,5.05%,2512881 +2023-07-17,435.47000,438.59000,434.65000,437.17000,426.83600,-0.36%,1351327 +2023-07-18,441.26000,449.98000,438.20000,443.69000,433.20200,1.49%,1897587 +2023-07-19,474.00000,480.95500,462.87000,463.21000,452.26000,4.40%,2649425 +2023-07-20,469.20000,478.28000,467.07300,475.76000,464.51300,2.71%,1942929 +2023-07-21,478.29000,480.07000,474.90000,475.93000,464.67900,0.04%,2300647 +2023-07-24,471.97000,475.31000,469.41500,471.16000,460.02200,-1.00%,1372172 +2023-07-25,472.94000,478.49000,472.21000,475.85000,464.60100,1.00%,990289 +2023-07-26,475.97000,479.99000,467.35000,469.59000,458.48900,-1.32%,1291994 +2023-07-27,470.94000,474.88000,469.03000,470.69000,459.56300,0.23%,900239 +2023-07-28,470.10000,473.47000,463.24000,467.04000,456.00000,-0.78%,947088 +2023-07-31,467.11000,472.96000,465.25000,471.63000,460.48100,0.98%,857539 +2023-08-01,472.58000,474.29500,466.24000,467.98000,456.91700,-0.77%,835917 +2023-08-02,474.73000,477.58400,470.28000,471.72000,460.56900,0.80%,963678 +2023-08-03,469.29000,470.78000,463.88700,468.01000,456.94700,-0.79%,1309713 +2023-08-04,470.41000,471.46000,461.97000,463.18000,452.23100,-1.03%,663638 +2023-08-07,465.24000,472.00000,464.62500,470.82000,459.69000,1.65%,621151 +2023-08-08,464.99000,467.00000,456.49000,462.67000,451.73300,-1.73%,938903 +2023-08-09,462.82000,464.92000,459.14000,460.33000,449.44800,-0.51%,711000 +2023-08-10,461.92000,470.45000,461.26000,466.11000,455.09200,1.26%,665277 +2023-08-11,468.63000,475.46000,467.01000,474.06000,462.85400,1.71%,1030772 +2023-08-14,472.15000,476.54000,469.29000,471.40000,460.25700,-0.56%,864206 +2023-08-15,469.71000,471.65500,466.46500,467.82000,456.76100,-0.76%,647958 +2023-08-16,468.63000,471.31000,464.97000,465.15000,454.15400,-0.57%,682501 +2023-08-17,459.52000,465.00000,457.54000,459.38000,448.52100,-1.24%,1065467 +2023-08-18,458.85000,464.86000,458.85000,462.78000,451.84000,0.74%,619027 +2023-08-21,461.84000,467.02000,460.82000,466.27000,455.24800,0.75%,729322 +2023-08-22,463.62000,467.46000,462.68000,463.30000,452.34800,-0.64%,734203 +2023-08-23,463.51000,465.10400,457.12300,459.84000,448.97000,-0.75%,671085 +2023-08-24,459.70000,463.17000,454.82000,456.00000,445.22100,-0.84%,827921 +2023-08-25,458.17000,458.48000,449.09000,452.52000,441.82300,-0.76%,935628 +2023-08-28,453.21000,455.92000,452.36500,454.41000,443.66800,0.42%,628546 +2023-08-29,455.00000,457.99000,452.77000,457.81000,446.98800,0.75%,698365 +2023-08-30,459.33000,463.22500,457.64000,459.57000,448.70600,0.38%,875696 +2023-08-31,460.93000,460.93000,441.21000,442.01000,431.56100,-3.82%,2054914 +2023-09-01,445.83000,448.04000,439.54000,442.38000,431.92300,0.08%,1319650 +2023-09-05,444.52000,451.17600,444.27000,450.15000,439.50900,1.76%,1053768 +2023-09-06,450.15000,453.61000,445.30000,446.00000,435.45700,-0.92%,1149885 +2023-09-07,447.34000,452.91300,445.27500,450.33000,441.13000,0.97%,980822 +2023-09-08,449.34000,450.76000,446.93500,448.75000,439.58200,-0.35%,993412 +2023-09-11,449.79000,453.61000,447.03000,449.26000,440.08100,0.11%,766580 +2023-09-12,446.00000,448.18000,435.58000,445.30000,436.20200,-0.88%,1217163 +2023-09-13,446.00000,447.01000,440.50000,443.19000,434.13600,-0.47%,1372007 +2023-09-14,446.62000,447.66000,439.79000,444.36000,435.28200,0.26%,878559 +2023-09-15,442.80000,448.56000,440.84000,441.92000,432.89100,-0.55%,1581569 +2023-09-18,445.38000,445.38000,439.51000,442.72000,433.67500,0.18%,786564 +2023-09-19,441.00000,442.91000,433.73000,438.78000,429.81600,-0.89%,1235151 +2023-09-20,441.45000,447.50000,434.76000,445.83000,436.72200,1.61%,1085768 +2023-09-21,446.69000,455.91000,444.61000,450.83000,441.61900,1.12%,1340478 +2023-09-22,448.23000,451.57000,446.15500,447.10000,437.96600,-0.83%,820709 +2023-09-25,447.85000,454.31000,447.22000,454.04000,444.76400,1.55%,706255 +2023-09-26,451.04000,453.00000,443.41000,448.16000,439.00400,-1.30%,886039 +2023-09-27,448.07000,448.94000,443.86800,444.76000,435.67300,-0.76%,1001558 +2023-09-28,447.40000,451.40000,445.37000,447.28000,438.14200,0.57%,1045284 +2023-09-29,445.56000,445.87000,435.13000,435.42000,426.52400,-2.65%,1374540 +2023-10-02,436.02000,440.76000,431.38000,440.19000,431.19700,1.10%,1174839 +2023-10-03,438.45000,439.26500,431.55000,433.51000,424.65300,-1.52%,887450 +2023-10-04,433.50000,438.18000,432.99000,437.95000,429.00300,1.02%,747646 +2023-10-05,436.58000,444.97000,435.31000,443.87000,434.80200,1.35%,1088261 +2023-10-06,444.12000,453.16000,442.29000,449.96000,440.76700,1.37%,1112699 +2023-10-09,448.45000,453.49000,446.09000,453.01000,443.75500,0.68%,712166 +2023-10-10,455.60000,459.33000,453.12000,455.13000,445.83200,0.47%,898655 +2023-10-11,451.71000,453.92000,449.17000,453.57000,444.30300,-0.34%,921976 +2023-10-12,454.14000,456.35000,450.10000,453.53000,444.26400,-0.01%,852328 +2023-10-13,458.59000,466.65500,450.67000,454.11000,444.83200,0.13%,1665762 +2023-10-16,436.00000,469.79000,435.99000,462.62000,453.16900,1.87%,2759099 +2023-10-17,463.10000,471.72000,461.32000,465.69000,456.17600,0.66%,1453588 +2023-10-18,480.97000,482.50000,463.33000,469.31000,459.72200,0.78%,2076932 +2023-10-19,468.39000,473.23000,460.63000,463.28000,453.81500,-1.28%,1238055 +2023-10-20,463.75000,464.13000,453.54000,453.78000,444.50900,-2.05%,1159623 +2023-10-23,453.10000,454.75000,444.25000,451.77000,442.54000,-0.44%,1644188 +2023-10-24,452.04000,461.18000,452.00000,452.59000,443.34300,0.18%,1180263 +2023-10-25,452.98000,455.26000,447.69500,450.07000,440.87500,-0.56%,640191 +2023-10-26,446.80000,453.77000,446.80000,449.79000,440.60100,-0.06%,676225 +2023-10-27,447.95000,449.83000,439.29500,441.46000,432.44100,-1.85%,880079 +2023-10-30,443.15000,449.15000,440.93000,448.02000,438.86700,1.49%,1114523 +2023-10-31,450.00000,452.28000,448.29000,450.09000,440.89500,0.46%,1253707 +2023-11-01,448.52000,450.69000,443.05700,446.66000,437.53500,-0.76%,1556752 +2023-11-02,446.21000,451.92000,437.42000,451.51000,442.28600,1.09%,1183877 +2023-11-03,452.07000,453.05000,446.43000,449.86000,440.66900,-0.37%,673083 +2023-11-06,450.96000,456.22000,450.24000,454.52000,445.23400,1.04%,723033 +2023-11-07,456.50000,461.11000,454.69000,457.24000,447.89800,0.60%,1202429 +2023-11-08,459.16000,459.74000,450.05000,453.19000,443.93100,-0.89%,973757 +2023-11-09,454.87000,456.14500,450.50000,453.06000,443.80400,-0.03%,793173 +2023-11-10,454.34000,459.47000,451.17000,458.25000,448.88800,1.15%,762195 +2023-11-13,458.61000,462.97000,455.81000,461.39000,451.96400,0.69%,581887 +2023-11-14,459.88000,465.04000,456.37000,461.75000,452.31600,0.08%,687262 +2023-11-15,460.91000,462.23500,452.68000,456.72000,447.38900,-1.09%,1315962 +2023-11-16,457.82000,465.19000,456.02000,463.61000,454.13800,1.51%,1082395 +2023-11-17,465.15000,465.54000,457.39000,462.95000,453.49200,-0.14%,983408 +2023-11-20,459.88000,467.47000,459.88000,465.37000,455.86200,0.52%,799620 +2023-11-21,467.02000,471.33000,464.51000,470.60000,460.98600,1.12%,868342 +2023-11-22,472.63000,481.06000,472.63000,479.97000,470.16400,1.99%,979823 +2023-11-24,479.73000,482.20000,478.00000,478.73000,468.94900,-0.26%,309997 +2023-11-27,478.95000,481.83000,475.86500,477.41000,467.65600,-0.28%,1048150 +2023-11-28,477.32000,480.21000,475.29000,475.49000,465.77600,-0.40%,767739 +2023-11-29,469.61000,472.68900,462.74000,465.36000,455.85300,-2.13%,1687845 +2023-11-30,467.66000,480.47000,465.09000,479.49000,469.69400,3.04%,2083833 +2023-12-01,478.42000,485.22000,478.42000,483.12000,473.25000,0.76%,1361515 +2023-12-04,483.27000,485.64000,477.57500,483.10000,473.23000,,877778 +2023-12-05,481.16000,485.10000,477.84000,482.05000,473.65100,-0.22%,1037838 +2023-12-06,482.06000,483.25000,476.88000,478.30000,469.96700,-0.78%,596109 +2023-12-07,479.58000,479.58000,474.68000,476.96000,468.65000,-0.28%,803836 +2023-12-08,480.12000,480.12000,472.39000,477.97000,469.64200,0.21%,1099158 +2023-12-11,478.36000,480.51000,468.51000,476.10000,467.80500,-0.39%,1423107 +2023-12-12,479.26000,486.21000,475.35000,483.53000,475.10600,1.56%,1178672 +2023-12-13,482.61000,489.00000,476.87000,488.06000,479.55700,0.94%,822977 +2023-12-14,484.02000,485.98700,474.74000,479.87000,471.50900,-1.68%,1107704 +2023-12-15,474.47000,476.05500,462.92000,468.46000,460.29800,-2.38%,3222466 +2023-12-18,469.02000,471.36500,466.62000,469.37000,461.19200,0.19%,926588 +2023-12-19,468.20000,469.12800,462.19000,465.78000,457.66500,-0.76%,1767644 +2023-12-20,465.32000,466.30000,459.05000,459.23000,451.22900,-1.41%,1386331 +2023-12-21,461.18000,465.16500,460.28000,464.09000,456.00400,1.06%,1525076 +2023-12-22,465.46000,467.90000,463.50000,466.59000,458.46100,0.54%,613383 +2023-12-26,466.00000,468.68000,465.62000,466.51000,458.38200,-0.02%,396170 +2023-12-27,466.67000,467.66000,464.69000,465.81000,457.69400,-0.15%,487856 +2023-12-28,466.77000,470.72000,466.77000,468.67000,460.50400,0.61%,489689 +2023-12-29,469.92000,472.13000,467.53000,471.56000,463.34400,0.62%,606151 +2024-01-02,471.75000,480.66000,471.16000,478.83000,470.48700,1.54%,1358955 +2024-01-03,482.25000,487.99000,479.09000,480.49000,472.11900,0.35%,1205447 +2024-01-04,485.25000,488.73000,482.97800,484.84000,476.39300,0.91%,1037564 +2024-01-05,484.06000,486.47000,477.56000,480.03000,471.66700,-0.99%,804862 +2024-01-08,481.63000,484.69500,468.68000,480.05000,471.68600,,815768 +2024-01-09,480.05000,483.96000,477.92000,483.24000,474.82100,0.66%,688132 +2024-01-10,482.57000,483.81500,478.98000,480.24000,471.87300,-0.62%,574116 +2024-01-11,479.25000,482.62000,476.48000,482.31000,473.90700,0.43%,749572 +2024-01-12,470.02000,477.31000,469.68500,475.12000,466.84200,-1.49%,1218826 +2024-01-16,478.58000,478.58000,471.62500,473.29000,465.04400,-0.39%,775550 +2024-01-17,475.97000,483.41500,475.27000,476.12000,467.82500,0.60%,1111152 +2024-01-18,454.68000,470.34000,449.02000,469.33000,461.15300,-1.43%,2246116 +2024-01-19,470.77000,470.77000,463.52000,464.61000,456.51500,-1.01%,2008796 +2024-01-22,466.21000,474.60000,464.84000,471.84000,463.61900,1.56%,1727089 +2024-01-23,470.25000,477.19500,470.25000,472.16000,463.93400,0.07%,1581396 +2024-01-24,489.50000,496.99000,473.11000,473.67000,465.41700,0.32%,2348238 +2024-01-25,471.81000,480.69000,461.47500,480.31000,471.94200,1.40%,2233558 +2024-01-26,480.94000,485.69000,479.77000,483.80000,475.37100,0.73%,1272379 +2024-01-29,483.79000,487.29000,480.93000,486.53000,478.05300,0.56%,1255993 +2024-01-30,489.75000,492.83000,486.69000,492.35000,483.77200,1.20%,1016350 +2024-01-31,494.62000,497.30000,492.56700,493.44000,484.84300,0.22%,1018551 +2024-02-01,490.79000,496.99300,488.40000,495.43000,486.79800,0.40%,997331 +2024-02-02,495.98000,497.53000,490.58000,495.12000,486.49400,-0.06%,1005198 +2024-02-05,495.84000,498.23000,488.58300,490.33000,481.78700,-0.97%,916856 +2024-02-06,490.33000,495.79000,486.47000,493.83000,485.22600,0.71%,773611 +2024-02-07,497.63000,502.13500,495.90000,497.79000,489.11700,0.80%,852631 +2024-02-08,500.35000,504.08000,499.99000,502.15000,493.40100,0.88%,913315 +2024-02-09,500.95000,506.82000,500.18000,506.08000,497.26300,0.78%,800923 +2024-02-12,505.87000,506.98000,503.72500,505.24000,496.43700,-0.17%,703148 +2024-02-13,504.56000,513.23000,503.51000,505.31000,496.50600,0.01%,1064800 +2024-02-14,505.43000,507.27000,502.30000,506.11000,497.29200,0.16%,649264 +2024-02-15,507.19000,511.20500,506.27400,508.83000,499.96500,0.54%,690632 +2024-02-16,510.59000,514.34500,506.12000,512.63000,503.69900,0.75%,620076 +2024-02-20,512.63000,515.35000,508.29000,508.91000,500.04300,-0.73%,611229 +2024-02-21,510.84000,511.52500,506.05500,509.38000,500.50500,0.09%,647623 +2024-02-22,514.47000,514.47000,506.33000,512.17000,503.24700,0.55%,815902 +2024-02-23,511.77000,514.24000,508.41500,514.09000,505.13300,0.37%,598130 +2024-02-26,515.24000,516.61000,506.20000,506.55000,497.72400,-1.47%,830998 +2024-02-27,505.63000,509.20000,503.18000,507.41000,498.57000,0.17%,930306 +2024-02-28,503.20000,507.85000,499.58500,503.11000,494.34400,-0.85%,1083204 +2024-02-29,503.01000,504.98000,498.65000,501.25000,492.51700,-0.37%,1645982 +2024-03-01,499.62000,500.47500,492.06000,499.11000,490.41400,-0.43%,1443932 +2024-03-04,500.18000,512.47000,498.87000,504.36000,495.57300,1.05%,1029808 +2024-03-05,503.35000,503.47000,496.70400,498.35000,489.66700,-1.19%,829017 +2024-03-06,500.60000,506.31000,500.29000,504.77000,495.97600,1.29%,1104346 +2024-03-07,506.09000,508.02000,501.25000,501.58000,494.44300,-0.63%,1120167 +2024-03-08,500.30000,509.23500,499.62000,502.97000,495.81300,0.28%,1055772 +2024-03-11,502.19000,508.69000,499.85000,506.79000,499.57900,0.76%,887311 +2024-03-12,506.04000,507.83000,503.43000,505.57000,498.37600,-0.24%,684210 +2024-03-13,508.39000,512.76000,506.49000,509.49000,502.24000,0.78%,893611 +2024-03-14,508.75000,510.99000,505.31000,510.57000,503.30500,0.21%,1020117 +2024-03-15,500.36000,513.50000,500.36000,513.08000,505.77900,0.49%,1444877 +2024-03-18,511.95000,513.10500,508.30000,511.30000,504.02400,-0.35%,724224 +2024-03-19,513.81000,516.00000,511.31000,515.83000,508.49000,0.89%,659576 +2024-03-20,513.74000,516.43500,511.25000,514.30000,506.98200,-0.30%,577757 +2024-03-21,513.33000,515.85000,512.26500,514.67000,507.34600,0.07%,649781 +2024-03-22,517.47000,519.37000,513.63000,513.85000,506.53800,-0.16%,608550 +2024-03-25,514.61000,515.83000,509.81600,510.36000,503.09800,-0.68%,572163 +2024-03-26,511.50000,518.15000,510.64500,517.24000,509.88000,1.35%,983117 +2024-03-27,520.00000,521.18000,517.40500,519.96000,512.56100,0.53%,685889 +2024-03-28,519.96000,521.18000,517.96000,518.54000,511.16100,-0.27%,875607 +2024-04-01,516.45000,518.00000,514.64000,516.00000,508.65700,-0.49%,631532 +2024-04-02,503.94000,506.93300,493.64000,499.22000,492.11600,-3.25%,1808960 +2024-04-03,499.09000,506.34000,498.97000,506.00000,498.80000,1.36%,1083816 +2024-04-04,507.28000,508.14000,496.76000,498.60000,491.50500,-1.46%,1035020 +2024-04-05,498.65000,508.33000,497.41000,507.35000,500.13100,1.75%,998717 +2024-04-08,505.16000,510.48000,504.09000,510.00000,502.74300,0.52%,983569 +2024-04-09,509.79000,514.50000,507.00000,514.40000,507.08000,0.86%,939470 +2024-04-10,512.42000,513.97000,505.78000,507.74000,500.51500,-1.29%,851261 +2024-04-11,508.77000,508.77000,499.51000,501.96000,494.81700,-1.14%,880265 +2024-04-12,500.37000,501.31000,494.31000,497.49000,490.41100,-0.89%,1188685 +2024-04-15,505.38000,505.90000,498.49000,500.09000,492.97400,0.52%,1031789 +2024-04-16,512.43000,514.01000,503.66000,506.97000,499.75600,1.38%,1127280 +2024-04-17,509.02000,513.64000,506.49000,508.97000,501.72800,0.39%,1401591 +2024-04-18,520.58000,539.11000,520.58000,525.19000,517.71700,3.19%,2595100 +2024-04-19,532.69000,536.05000,525.90000,531.42000,523.85800,1.19%,1791509 +2024-04-22,530.11000,536.91000,527.45000,532.22000,524.64700,0.15%,1525124 +2024-04-23,534.55000,538.65000,530.19200,532.92000,525.33700,0.13%,811682 +2024-04-24,532.00000,534.95000,527.05000,533.73000,526.13500,0.15%,916012 +2024-04-25,534.96000,542.07000,534.96000,539.68000,532.00100,1.11%,1066975 +2024-04-26,536.42000,540.00000,529.98000,537.26000,529.61500,-0.45%,700726 +2024-04-29,539.08000,540.64000,532.75000,533.98000,526.38200,-0.61%,644157 +2024-04-30,533.68000,534.60000,527.11000,528.58000,521.05800,-1.01%,950280 +2024-05-01,524.77000,527.87000,519.74000,524.84000,517.37200,-0.71%,977593 +2024-05-02,527.73000,528.60500,523.73000,525.61000,518.13100,0.15%,1339714 +2024-05-03,525.28000,528.33000,518.90000,526.96000,519.46200,0.26%,819445 +2024-05-06,529.66000,530.60000,527.34000,529.93000,522.38900,0.56%,756967 +2024-05-07,532.40000,536.89000,532.27000,536.17000,528.54000,1.18%,692867 +2024-05-08,538.65000,539.76000,532.19000,533.35000,525.76100,-0.53%,807651 +2024-05-09,533.65000,539.38300,533.65000,538.58000,530.91600,0.98%,456566 +2024-05-10,539.11000,543.13000,538.22000,539.18000,531.50800,0.11%,841374 +2024-05-13,538.63000,540.05000,535.35000,538.77000,531.10300,-0.08%,1090504 +2024-05-14,539.67000,540.22000,533.54000,534.63000,527.02200,-0.77%,656436 +2024-05-15,534.85000,541.33000,534.85000,539.99000,532.30600,1.00%,693294 +2024-05-16,540.89000,546.29000,540.01000,543.89000,536.15100,0.72%,943502 +2024-05-17,546.46000,547.99000,541.41000,547.71000,539.91600,0.70%,897567 +2024-05-20,547.00000,547.98000,541.18000,541.62000,533.91300,-1.11%,534706 +2024-05-21,542.71000,546.50000,540.76000,545.61000,537.84600,0.74%,606377 +2024-05-22,544.37000,550.34000,542.95000,547.80000,540.00500,0.40%,766419 +2024-05-23,545.58000,547.35500,542.60000,543.94000,536.20000,-0.70%,532736 +2024-05-24,545.10000,546.22000,520.60000,521.41000,513.99100,-4.14%,1533777 +2024-05-28,520.00000,520.86000,513.72000,519.19000,511.80200,-0.43%,1522033 +2024-05-29,515.50000,515.50000,491.18000,505.52000,498.32700,-2.63%,1412390 +2024-05-30,505.03000,511.36500,500.51000,507.34000,500.12100,0.36%,1016074 +2024-05-31,523.87000,542.37000,518.00000,538.48000,530.81800,6.14%,4148683 +2024-06-03,533.97000,544.18500,533.33000,542.72000,534.99700,0.79%,1238220 +2024-06-04,542.31000,543.80000,537.54000,540.43000,532.74000,-0.42%,1246528 +2024-06-05,544.94000,544.94000,532.79000,540.01000,532.32600,-0.08%,650835 +2024-06-06,540.35000,542.40000,537.80000,541.04000,533.34100,0.19%,615037 +2024-06-07,542.28000,545.90000,538.63000,538.94000,531.27100,-0.39%,742381 +2024-06-10,538.19000,541.22000,531.68000,536.25000,530.22600,-0.50%,671004 +2024-06-11,535.55000,537.75000,533.51000,536.93000,530.89900,0.13%,597470 +2024-06-12,537.20000,538.00000,522.98000,530.61000,524.65000,-1.18%,1282248 +2024-06-13,529.78000,549.99000,521.78000,538.75000,532.69800,1.53%,1458491 +2024-06-14,536.76000,538.08000,531.63500,534.81000,528.80200,-0.73%,584312 +2024-06-17,530.26000,534.73000,529.20000,534.38000,528.37700,-0.08%,668483 +2024-06-18,535.00000,535.89000,526.70000,527.31000,521.38700,-1.32%,688557 +2024-06-20,528.04000,535.68000,525.12000,534.79000,528.78300,1.42%,843884 +2024-06-21,534.60000,536.11000,529.17000,534.42000,528.41700,-0.07%,1855122 +2024-06-24,539.64000,542.42000,535.48000,541.71000,535.62500,1.36%,651224 +2024-06-25,542.38000,542.38000,531.68000,535.29000,529.27700,-1.19%,463563 +2024-06-26,532.90000,535.71000,529.03000,534.32000,528.31800,-0.18%,659648 +2024-06-27,534.79000,537.18000,531.72000,535.77000,529.75200,0.27%,503607 +2024-06-28,542.69000,545.82000,533.06000,541.86000,535.77300,1.14%,1711417 +2024-07-01,541.38000,546.57000,530.22000,534.55000,528.54500,-1.35%,678593 +2024-07-02,534.40000,538.40000,530.90000,535.92000,529.90000,0.26%,1035386 +2024-07-03,539.87000,539.87000,524.97000,530.39000,524.43200,-1.03%,656207 +2024-07-05,530.31000,531.03500,522.83000,530.31000,524.35300,-0.02%,785335 +2024-07-08,530.81000,532.32000,526.06500,526.55000,520.63500,-0.71%,658859 +2024-07-09,527.20000,531.62000,522.84000,529.24000,523.29500,0.51%,644601 +2024-07-10,528.63000,534.70000,527.45500,534.59000,528.58500,1.01%,632744 +2024-07-11,531.49000,534.81000,529.28000,533.82000,527.82300,-0.14%,896898 +2024-07-12,536.65000,537.44000,530.45000,535.54000,529.52400,0.32%,960036 +2024-07-15,542.43000,542.46000,530.03000,530.66000,524.69900,-0.91%,1486717 +2024-07-16,543.85000,555.35500,536.07000,553.14000,546.92600,4.24%,1888108 +2024-07-17,526.00000,530.54000,509.00000,520.93000,515.07800,-5.82%,4192974 +2024-07-18,507.38000,513.74000,494.16700,504.72000,499.05000,-3.11%,3225667 +2024-07-19,508.17000,509.50000,499.70000,500.12000,494.50200,-0.91%,1290483 +2024-07-22,500.38000,505.43000,497.97000,503.89000,498.23000,0.75%,921565 +2024-07-23,504.02000,507.40000,501.03500,502.42000,496.77600,-0.29%,956408 +2024-07-24,504.89000,514.37000,503.06000,512.12000,506.36700,1.93%,1444507 +2024-07-25,517.01000,525.77200,511.05000,514.03000,508.25600,0.37%,943682 +2024-07-26,515.93000,534.22000,515.79000,527.50000,521.57400,2.62%,1434091 +2024-07-29,527.12000,531.83000,520.07000,529.86000,523.90800,0.45%,1055390 +2024-07-30,530.08000,542.00500,530.08000,536.26000,530.23600,1.21%,1028360 +2024-07-31,532.78000,536.50000,528.86000,532.03000,526.05400,-0.79%,1128515 +2024-08-01,533.75000,538.71500,517.01000,532.23000,526.25100,0.04%,1053160 +2024-08-02,533.94000,537.21500,528.41000,535.17000,529.15800,0.55%,874644 +2024-08-05,531.52000,533.86000,519.29000,523.49000,517.60900,-2.18%,1006430 +2024-08-06,523.44000,531.12000,520.94000,523.68000,517.79700,0.04%,848609 +2024-08-07,521.90000,530.03000,519.67000,521.14000,515.28600,-0.49%,731491 +2024-08-08,519.09000,530.12500,518.53000,526.52000,520.60500,1.03%,611302 +2024-08-09,524.99000,532.97000,522.75500,532.07000,526.09300,1.05%,664153 +2024-08-12,531.61000,531.61000,525.32000,525.85000,519.94300,-1.17%,605533 +2024-08-13,527.19000,532.20000,526.54500,531.65000,525.67800,1.10%,448687 +2024-08-14,531.25000,539.71000,531.25000,539.22000,533.16300,1.42%,805026 +2024-08-15,540.27000,542.51000,537.71000,541.72000,535.63500,0.46%,857581 +2024-08-16,541.97000,546.33000,538.12500,543.70000,537.59200,0.37%,910167 +2024-08-19,544.13000,546.63000,542.16000,543.39000,537.28600,-0.06%,880181 +2024-08-20,544.30000,546.80000,541.50000,543.04000,536.94000,-0.06%,510367 +2024-08-21,543.45000,545.47000,541.30000,542.34000,536.24800,-0.13%,558686 +2024-08-22,543.00000,545.19000,538.02000,543.32000,537.21700,0.18%,549405 +2024-08-23,545.00000,549.74000,543.00000,545.96000,539.82700,0.49%,429057 +2024-08-26,546.94000,550.51000,544.15800,544.63000,538.51200,-0.24%,358446 +2024-08-27,548.30000,550.10000,544.33000,548.43000,542.26900,0.70%,459139 +2024-08-28,549.23000,555.00000,546.28000,551.09000,544.89900,0.49%,464762 +2024-08-29,552.60000,554.90000,545.94000,552.09000,545.88800,0.18%,456086 +2024-08-30,551.54000,557.60000,549.79800,556.89000,550.63400,0.87%,1226379 +2024-09-03,556.17000,567.26000,556.17000,562.29000,555.97400,0.97%,902031 +2024-09-04,561.82000,562.11500,536.33000,547.31000,541.16200,-2.66%,1406224 +2024-09-05,548.09000,548.09000,535.76000,544.40000,538.28500,-0.53%,877381 +2024-09-06,548.15000,550.96000,541.72000,541.91000,535.82300,-0.46%,1059242 +2024-09-09,545.41000,547.98000,540.80000,543.66000,537.55300,0.32%,721762 +2024-09-10,543.42000,545.62000,537.59000,544.15000,539.64900,0.09%,881192 +2024-09-11,542.00000,544.29000,533.37000,543.39000,538.89500,-0.14%,788646 +2024-09-12,543.94000,546.81000,538.17000,545.85000,541.33500,0.45%,731459 +2024-09-13,547.13000,552.94000,543.80000,550.84000,546.28400,0.91%,471348 +2024-09-16,554.12000,559.95000,552.55000,553.50000,548.92200,0.48%,709212 +2024-09-17,554.03000,554.03000,540.37000,543.51000,539.01400,-1.80%,792240 +2024-09-18,544.08000,544.60000,538.14000,539.46000,534.99800,-0.75%,850986 +2024-09-19,541.31000,544.54000,535.50700,538.00000,533.55000,-0.27%,721157 +2024-09-20,536.97000,540.28500,536.03000,539.86000,535.39500,0.35%,1677134 +2024-09-23,540.54000,542.22000,533.40000,533.90000,529.48400,-1.10%,964677 +2024-09-24,532.53000,534.74000,527.07000,527.35000,522.98800,-1.23%,1057075 +2024-09-25,529.50000,534.34500,520.18000,520.49000,516.18500,-1.30%,1157817 +2024-09-26,521.04000,523.90000,517.17000,520.28000,515.97700,-0.04%,726237 +2024-09-27,522.33000,528.52000,521.53000,523.95000,519.61600,0.71%,776019 +2024-09-30,523.53000,523.55500,515.88500,520.00000,515.69900,-0.75%,1318938 +2024-10-01,522.70000,524.68000,510.79500,511.26000,507.03100,-1.68%,1233894 +2024-10-02,499.10000,505.57000,492.01000,505.16000,500.98200,-1.19%,2142084 +2024-10-03,505.05000,505.74500,496.18000,498.25000,494.12900,-1.37%,1086940 +2024-10-04,499.77000,501.46000,490.16000,492.07000,488.00000,-1.24%,1473893 +2024-10-07,492.04000,493.58000,486.68600,492.02000,487.95000,-0.01%,1783977 +2024-10-08,495.45000,498.59000,486.32000,489.47000,485.42100,-0.52%,924293 +2024-10-09,490.87000,494.04000,488.62000,493.51000,489.42800,0.83%,705935 +2024-10-10,494.78000,498.14000,491.37000,492.18000,488.10900,-0.27%,1088984 +2024-10-11,493.97000,505.54000,493.46000,501.88000,497.72900,1.97%,1026722 +2024-10-14,501.99000,510.24000,500.14000,509.02000,504.81000,1.42%,1184361 +2024-10-15,486.05000,493.00000,482.71000,483.87000,479.86800,-4.94%,2236088 +2024-10-16,484.00000,497.34000,484.00000,496.96000,492.84900,2.71%,1828740 +2024-10-17,404.90500,447.24000,397.98000,444.35000,440.67500,-10.59%,8286971 +2024-10-18,436.44000,442.99000,426.21000,430.77000,427.20700,-3.06%,3318980 +2024-10-21,428.21000,435.61000,420.76000,422.26000,418.76700,-1.98%,2212458 +2024-10-22,415.07000,422.28000,413.16000,419.84000,416.36700,-0.57%,2234440 +2024-10-23,415.60000,420.59000,412.41000,415.54000,412.10300,-1.02%,1835673 +2024-10-24,418.92000,428.88000,418.60000,419.04000,415.57400,0.84%,2352432 +2024-10-25,423.00000,433.85000,423.00000,425.27000,421.75200,1.49%,2089681 +2024-10-28,426.77000,427.95500,417.05000,417.26000,413.80900,-1.88%,1518589 +2024-10-29,417.41000,417.82000,410.57000,410.57000,407.17400,-1.60%,1650387 +2024-10-30,410.62000,415.10000,409.42000,410.76000,407.36200,0.05%,1930436 +2024-10-31,410.54000,413.00000,405.62000,405.76000,402.40400,-1.22%,1879228 +2024-11-01,409.01000,416.62000,408.46000,414.01000,410.58600,2.03%,2410171 +2024-11-04,415.00000,419.61000,413.62100,417.86000,414.40400,0.93%,1931028 +2024-11-05,416.74000,421.93000,415.00000,417.77000,414.31400,-0.02%,2185290 +2024-11-06,412.88000,432.48000,408.07000,428.93000,425.38200,2.67%,3173022 +2024-11-07,430.81000,433.38000,425.12000,429.34000,425.78900,0.10%,2263932 +2024-11-08,430.13000,431.13000,421.61000,422.62000,419.12400,-1.57%,1569730 +2024-11-11,423.98000,431.05000,423.43000,425.39000,421.87100,0.66%,1620619 +2024-11-12,424.13000,425.25500,410.32000,412.92000,409.50500,-2.93%,2029462 +2024-11-13,412.80000,415.74000,410.19000,410.89000,407.49100,-0.49%,1448107 +2024-11-14,411.56000,414.36000,405.15000,407.04000,403.67300,-0.94%,1784776 +2024-11-15,405.00000,408.70000,398.43000,400.69000,397.37600,-1.56%,2616673 +2024-11-18,400.00000,403.68000,397.92000,400.70000,397.38600,,1465888 +2024-11-19,397.17000,400.00000,391.83000,394.20000,390.93900,-1.62%,2000403 +2024-11-20,396.14000,400.03000,391.02000,397.48000,394.19200,0.83%,2389826 +2024-11-21,398.94000,403.83000,397.74000,403.60000,400.26200,1.54%,1380830 +2024-11-22,403.15000,406.73000,400.34000,402.55000,399.22000,-0.26%,1180199 +2024-11-25,404.47000,409.77000,403.52000,407.60000,404.22900,1.25%,2468028 +2024-11-26,408.75500,408.75500,398.02000,401.96000,398.63500,-1.38%,1611238 +2024-11-27,401.47000,407.73000,401.46000,402.75000,399.41900,0.20%,1179428 +2024-11-29,401.01000,409.75000,400.44000,406.96000,403.59400,1.05%,1580944 +2024-12-02,408.79000,412.21000,404.05600,410.39000,406.99500,0.84%,2030482 +2024-12-03,411.49000,412.34200,406.78000,408.07000,404.69500,-0.57%,1692129 +2024-12-04,407.53000,410.00000,397.60000,400.11000,396.80100,-1.95%,1903592 +2024-12-05,399.65000,400.14000,391.85300,392.98000,391.34600,-1.78%,1693890 +2024-12-06,393.84000,394.38500,379.29000,382.14000,380.55100,-2.76%,2731180 +2024-12-09,383.69000,397.79000,383.53000,395.66000,394.01500,3.54%,2433240 +2024-12-10,394.56000,398.24000,387.70000,389.86000,388.23900,-1.47%,2201323 +2024-12-11,387.57000,389.84300,380.38000,385.56000,383.95700,-1.10%,2163970 +2024-12-12,387.65000,390.27000,377.97000,378.39000,376.81700,-1.86%,1730151 +2024-12-13,378.21000,387.70000,375.29000,381.41000,379.82400,0.80%,1921092 +2024-12-16,380.77000,384.82000,371.83500,373.30000,371.74800,-2.13%,2636313 +2024-12-17,367.83000,374.00000,363.54000,366.30000,364.77700,-1.88%,2964507 +2024-12-18,365.52000,374.39000,364.71000,366.26000,364.73700,-0.01%,2237064 +2024-12-19,365.10000,370.90000,362.21000,366.48000,364.95600,0.06%,2362573 +2024-12-20,365.66000,372.00000,364.86000,365.96000,364.43800,-0.14%,3445621 +2024-12-23,367.63000,371.43000,366.32000,370.89000,369.34800,1.35%,1458479 +2024-12-24,368.45000,373.28000,367.73000,372.94000,371.38900,0.55%,468226 +2024-12-26,372.03000,374.86500,370.01000,373.66000,372.10600,0.19%,1252225 +2024-12-27,371.57000,374.10000,368.54000,371.07000,369.52700,-0.69%,812106 +2024-12-30,369.51000,369.62000,365.04000,368.80000,367.26700,-0.61%,1303771 +2024-12-31,370.00000,372.70000,367.92000,368.90000,367.36600,0.03%,1205818 +2025-01-02,372.37000,374.84000,364.61500,365.83000,364.30900,-0.83%,1219308 +2025-01-03,366.77000,374.39000,366.22000,371.56000,370.01500,1.57%,1251273 +2025-01-06,373.36000,383.79000,373.01500,379.65000,378.07100,2.18%,1908526 +2025-01-07,381.13000,385.38000,378.98300,380.75000,379.16700,0.29%,1190556 +2025-01-08,379.08000,384.18000,376.52000,383.24000,381.64700,0.65%,1517615 +2025-01-10,381.24000,390.80000,379.01000,381.15000,379.56500,-0.55%,1779912 +2025-01-13,385.02000,398.43000,381.16000,396.49000,394.84100,4.02%,2012958 +2025-01-14,391.15000,395.41000,388.79000,393.16000,391.52500,-0.84%,1345452 +2025-01-15,392.38000,393.00000,380.37000,389.29000,387.67100,-0.98%,1857260 +2025-01-16,377.40000,385.33000,375.13000,385.26000,383.65800,-1.04%,2406701 +2025-01-17,387.02000,389.90000,383.83000,385.29000,383.68800,0.01%,2699402 +2025-01-21,388.80000,391.61000,386.93000,389.22000,387.60200,1.02%,1999119 +2025-01-22,382.48000,392.55000,379.79000,390.73000,389.10500,0.39%,2450896 +2025-01-23,404.72000,410.00000,389.30700,401.36000,399.69100,2.72%,3157688 +2025-01-24,397.16000,402.95000,394.83000,400.96000,399.29300,-0.10%,1551415 +2025-01-27,405.13000,415.49000,404.26000,411.24000,409.53000,2.56%,1961226 +2025-01-28,410.18000,412.37000,401.83000,405.40000,403.71400,-1.42%,1885060 +2025-01-29,404.40000,406.21500,399.71000,400.30000,398.63600,-1.26%,1418473 +2025-01-30,399.38000,400.30000,393.25000,399.32000,397.66000,-0.24%,1484176 +2025-01-31,398.31000,401.00000,395.32000,395.70000,394.05500,-0.91%,1183997 +2025-02-03,396.05000,408.50000,395.99500,405.10000,403.41600,2.38%,2031278 +2025-02-04,400.17000,408.30500,398.32000,401.98000,400.30900,-0.77%,1349560 +2025-02-05,399.99000,402.66000,395.76000,402.16000,400.48800,0.04%,1205379 +2025-02-06,400.31000,401.48000,388.91000,390.47000,388.84600,-2.91%,1453473 +2025-02-07,391.13000,394.72000,389.61000,391.42000,389.79200,0.24%,1077994 +2025-02-10,392.37000,396.48000,390.24600,396.14000,394.49300,1.21%,858074 +2025-02-11,396.14000,398.36000,387.76000,391.22000,389.59300,-1.24%,1229502 +2025-02-12,391.24000,397.10000,379.41000,385.66000,384.05600,-1.42%,1443634 +2025-02-13,388.11000,392.36500,385.09000,391.60000,389.97200,1.54%,1227298 +2025-02-14,392.04000,395.09000,388.08000,389.25000,387.63200,-0.60%,1202262 +2025-02-18,386.30000,387.77800,378.73000,382.48000,380.89000,-1.74%,1588936 +2025-02-19,382.84000,392.00000,382.50000,391.71000,390.08100,2.41%,1123882 +2025-02-20,389.98000,396.22000,388.66000,390.50000,388.87600,-0.31%,1324995 +2025-02-21,379.00000,389.66000,378.00000,385.10000,383.49900,-1.38%,1737086 +2025-02-24,385.10000,388.37000,378.61500,385.26000,383.65800,0.04%,1299266 +2025-02-25,386.96000,403.16000,386.09000,401.93000,400.25900,4.33%,2174443 +2025-02-26,396.73000,399.09500,384.83000,386.13000,384.52400,-3.93%,2208985 +2025-02-27,388.94000,399.43000,386.90000,392.87000,391.23600,1.75%,1327081 +2025-02-28,392.37000,397.31000,389.66000,396.88000,395.23000,1.02%,1554610 +2025-03-03,400.00000,403.42000,394.78000,395.50000,393.85600,-0.35%,1526116 +2025-03-04,395.50000,403.82000,392.83000,397.27000,395.61800,0.45%,1485325 +2025-03-05,394.48000,400.02000,393.75000,397.47000,395.81700,0.05%,911173 +2025-03-06,397.85000,404.43000,393.06000,402.77000,401.09500,1.33%,1393884 +2025-03-07,400.06000,412.88000,399.27000,409.46000,407.75700,1.66%,1638166 +2025-03-10,408.84000,419.89000,408.34000,409.55000,409.55000,0.02%,1965111 +2025-03-11,425.13000,427.52500,412.00000,422.04000,422.04000,3.05%,3153892 +2025-03-12,417.68000,420.72000,410.65000,411.04000,411.04000,-2.61%,2135391 +2025-03-13,412.91000,419.24000,411.04000,417.25000,417.25000,1.51%,1753382 +2025-03-14,416.82000,422.45000,414.53000,420.94000,420.94000,0.88%,1451690 +2025-03-17,421.22000,431.97000,421.22000,430.59000,430.59000,2.29%,1494451 +2025-03-18,433.28000,438.14000,430.73500,436.25000,436.25000,1.31%,2135062 +2025-03-19,433.31000,435.34000,424.98000,430.48000,430.48000,-1.32%,1365589 +2025-03-20,430.43000,436.45000,428.23000,434.28000,434.28000,0.88%,1331009 +2025-03-21,432.28000,436.33000,424.97000,427.19000,427.19000,-1.63%,3034783 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/EW-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/EW-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..e5d79c443c9a5f69807f7c8a315f3ba2299e838c --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/EW-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,24.41300,24.65800,24.22000,24.30000,24.30000,-0.21%,4941234 +2015-03-25,24.42500,24.64700,23.67800,23.70800,23.70800,-2.44%,7768692 +2015-03-26,23.46200,23.80000,23.02200,23.65000,23.65000,-0.24%,6320838 +2015-03-27,23.66200,24.02800,23.65200,23.94700,23.94700,1.26%,4407612 +2015-03-30,24.14500,24.20500,23.98200,24.02300,24.02300,0.32%,3635298 +2015-03-31,23.85800,24.01800,23.70200,23.74300,23.74300,-1.17%,4330206 +2015-04-01,23.67700,23.70500,23.15200,23.45000,23.45000,-1.23%,6038316 +2015-04-02,23.55200,23.67500,23.31500,23.43500,23.43500,-0.06%,5048910 +2015-04-06,23.37300,23.43800,23.20900,23.30800,23.30800,-0.54%,5367252 +2015-04-07,23.33000,23.51400,23.12000,23.12500,23.12500,-0.79%,6049260 +2015-04-08,23.19200,23.42700,23.00700,23.17000,23.17000,0.19%,5981598 +2015-04-09,23.15200,23.33300,22.95000,23.22800,23.22800,0.25%,4818960 +2015-04-10,23.33300,23.66700,23.22700,23.61300,23.61300,1.66%,6250044 +2015-04-13,23.66500,24.31200,23.63200,23.85000,23.85000,1.00%,5551944 +2015-04-14,23.83500,23.94200,23.54900,23.79200,23.79200,-0.24%,3742254 +2015-04-15,23.83300,23.83300,23.47300,23.54700,23.54700,-1.03%,4213506 +2015-04-16,23.50300,23.71200,23.46100,23.62200,23.62200,0.32%,2756982 +2015-04-17,23.46300,23.52100,23.17000,23.32300,23.32300,-1.27%,3965784 +2015-04-20,23.51200,23.84500,23.39300,23.54700,23.54700,0.96%,4320864 +2015-04-21,23.60500,23.66700,23.37900,23.41300,23.41300,-0.57%,5257152 +2015-04-22,23.49800,23.58300,23.26800,23.47800,23.47800,0.28%,3558936 +2015-04-23,23.45800,23.86800,23.44300,23.65300,23.65300,0.75%,6622656 +2015-04-24,24.06200,24.07200,22.72000,23.05500,23.05500,-2.53%,13819278 +2015-04-27,23.20300,23.23700,21.75500,21.82800,21.82800,-5.32%,8472054 +2015-04-28,21.81800,21.91000,21.37500,21.65000,21.65000,-0.82%,10518954 +2015-04-29,21.62500,21.83000,21.50000,21.66000,21.66000,0.05%,6952836 +2015-04-30,21.59000,21.82800,21.01500,21.10800,21.10800,-2.55%,7431180 +2015-05-01,21.18700,21.51300,21.07700,21.19800,21.19800,0.43%,10633014 +2015-05-04,21.27300,21.55700,21.26200,21.29200,21.29200,0.44%,6504672 +2015-05-05,21.14700,21.41300,20.45800,20.64300,20.64300,-3.05%,9301182 +2015-05-06,20.64300,20.99500,20.56200,20.73200,20.73200,0.43%,7536654 +2015-05-07,20.79000,20.97600,20.62700,20.65800,20.65800,-0.36%,7421232 +2015-05-08,20.79300,21.10700,20.71200,21.06700,21.06700,1.98%,11318994 +2015-05-11,21.00000,21.40500,21.00000,21.17800,21.17800,0.53%,9754638 +2015-05-12,21.85000,22.28300,21.74200,21.74500,21.74500,2.68%,13159674 +2015-05-13,21.83300,21.90500,21.31500,21.38700,21.38700,-1.65%,9135504 +2015-05-14,21.51200,21.79700,21.36700,21.76000,21.76000,1.74%,6614340 +2015-05-15,21.76300,21.91500,21.58300,21.90200,21.90200,0.65%,5248512 +2015-05-18,21.92700,22.10000,21.77200,21.95300,21.95300,0.23%,3957060 +2015-05-19,21.66700,21.88200,20.90700,21.84700,21.84700,-0.48%,10796226 +2015-05-20,21.90500,22.37800,21.84000,22.06000,22.06000,0.97%,6684174 +2015-05-21,21.98500,22.03700,21.71500,21.97000,21.97000,-0.41%,6202530 +2015-05-22,21.86800,22.14000,21.78800,21.81300,21.81300,-0.71%,3507090 +2015-05-26,21.71700,21.92500,21.30200,21.42700,21.42700,-1.77%,4777380 +2015-05-27,21.47000,21.79800,21.36300,21.74200,21.74200,1.47%,6125484 +2015-05-28,21.66800,21.90800,21.62400,21.77500,21.77500,0.15%,5944380 +2015-05-29,21.81200,21.98700,21.70500,21.78700,21.78700,0.06%,6966978 +2015-06-01,21.79700,22.08000,21.54000,22.03200,22.03200,1.12%,5845950 +2015-06-02,21.90800,22.07800,21.73700,21.87500,21.87500,-0.71%,5223684 +2015-06-03,21.90700,22.11200,21.82100,22.02800,22.02800,0.70%,4128642 +2015-06-04,21.84300,21.99300,21.71500,21.93300,21.93300,-0.43%,5467764 +2015-06-05,21.87200,22.18500,21.72700,22.15000,22.15000,0.99%,4129002 +2015-06-08,22.10000,22.33800,22.04000,22.15200,22.15200,0.01%,7120866 +2015-06-09,22.37200,22.45700,22.08800,22.21700,22.21700,0.29%,3958038 +2015-06-10,22.29200,22.51200,22.15800,22.45000,22.45000,1.05%,3425064 +2015-06-11,22.47500,22.73500,22.39400,22.52800,22.52800,0.35%,3697056 +2015-06-12,22.42300,22.52800,22.22500,22.26300,22.26300,-1.18%,4562142 +2015-06-15,22.12200,22.31700,22.00000,22.26700,22.26700,0.02%,3615918 +2015-06-16,22.24300,23.04500,22.19300,22.98500,22.98500,3.22%,11986704 +2015-06-17,22.99800,24.06700,22.66700,23.60000,23.60000,2.68%,16913142 +2015-06-18,23.60800,24.47800,23.51100,24.18300,24.18300,2.47%,13847304 +2015-06-19,24.20700,24.43200,24.06300,24.36200,24.36200,0.74%,7557180 +2015-06-22,24.53000,24.54900,23.97000,24.05300,24.05300,-1.27%,8575830 +2015-06-23,24.18700,24.54000,23.97900,24.10500,24.10500,0.22%,5516400 +2015-06-24,24.00700,24.18500,23.79800,23.81000,23.81000,-1.22%,5742894 +2015-06-25,23.93700,24.34600,23.82000,24.10200,24.10200,1.23%,5756598 +2015-06-26,24.21800,24.44200,24.07300,24.34700,24.34700,1.02%,6133104 +2015-06-29,24.07500,24.35200,23.69500,23.72500,23.72500,-2.55%,4700352 +2015-06-30,23.95200,24.00800,23.60800,23.73800,23.73800,0.05%,3947580 +2015-07-01,23.91800,23.96500,23.69800,23.93300,23.93300,0.82%,4764252 +2015-07-02,24.02300,24.09200,23.52000,23.74200,23.74200,-0.80%,5143680 +2015-07-06,23.99200,24.40500,23.89700,24.18700,24.18700,1.87%,9874578 +2015-07-07,24.20000,24.60700,23.95300,24.58000,24.58000,1.62%,8043594 +2015-07-08,24.41000,24.56800,23.76000,23.83700,23.83700,-3.02%,6691782 +2015-07-09,24.16700,24.33200,24.00000,24.17800,24.17800,1.43%,5412516 +2015-07-10,24.58300,24.74200,24.27300,24.52700,24.52700,1.44%,5239890 +2015-07-13,25.28300,25.48400,24.97000,25.35200,25.35200,3.36%,9599496 +2015-07-14,25.38800,25.54200,25.20500,25.38300,25.38300,0.12%,6336342 +2015-07-15,25.42200,25.61500,25.17500,25.43500,25.43500,0.20%,6399666 +2015-07-16,25.53800,25.83800,25.52800,25.74500,25.74500,1.22%,5979978 +2015-07-17,25.72500,25.82700,25.43800,25.71700,25.71700,-0.11%,4627884 +2015-07-20,25.78800,25.78800,25.61300,25.66800,25.66800,-0.19%,3314466 +2015-07-21,25.67500,26.08200,25.63700,26.01000,26.01000,1.33%,5949654 +2015-07-22,26.06700,26.26800,25.88000,26.12000,26.12000,0.42%,4589448 +2015-07-23,26.20800,26.25800,25.91500,26.04200,26.04200,-0.30%,4243782 +2015-07-24,26.01800,26.23700,25.78300,25.85000,25.85000,-0.74%,4148814 +2015-07-27,25.75000,25.79200,25.31700,25.45300,25.45300,-1.54%,8151444 +2015-07-28,25.66000,25.96700,25.33500,25.96700,25.96700,2.02%,10877214 +2015-07-29,25.80800,26.50000,25.10000,25.62700,25.62700,-1.31%,11679066 +2015-07-30,25.59800,25.83300,25.42000,25.51700,25.51700,-0.43%,7136352 +2015-07-31,25.72000,25.77500,25.33800,25.36000,25.36000,-0.62%,4598652 +2015-08-03,25.37500,25.56700,24.91800,25.18200,25.18200,-0.70%,6529536 +2015-08-04,25.22000,25.29900,24.86800,24.89500,24.89500,-1.14%,5413056 +2015-08-05,24.91700,25.13500,24.86800,25.02000,25.02000,0.50%,5839650 +2015-08-06,25.00500,25.31800,23.93700,24.04700,24.04700,-3.89%,8753850 +2015-08-07,24.06500,24.19600,23.66800,23.98700,23.98700,-0.25%,5721828 +2015-08-10,24.16200,24.48200,24.02300,24.08300,24.08300,0.40%,3815214 +2015-08-11,23.93000,24.14800,23.81800,23.96800,23.96800,-0.48%,4385844 +2015-08-12,23.87000,24.15000,23.52300,24.02000,24.02000,0.22%,6113040 +2015-08-13,23.96800,24.21700,23.77800,24.06700,24.06700,0.20%,4325196 +2015-08-14,24.02200,24.17200,23.79200,23.88300,23.88300,-0.76%,4199070 +2015-08-17,23.78700,24.16300,23.66400,24.12800,24.12800,1.03%,4334064 +2015-08-18,24.04500,24.56300,23.91300,24.21200,24.21200,0.35%,6923322 +2015-08-19,24.03000,24.44800,23.79000,24.31200,24.31200,0.41%,5329692 +2015-08-20,24.03200,24.16200,23.81700,23.81700,23.81700,-2.04%,6015852 +2015-08-21,23.64200,23.69800,23.30200,23.31200,23.31200,-2.12%,8554818 +2015-08-24,22.17000,22.91700,20.84300,22.32200,22.32200,-4.25%,11985726 +2015-08-25,23.01300,23.41100,22.62500,22.62500,22.62500,1.36%,8569044 +2015-08-26,23.03300,23.40800,22.48300,23.35800,23.35800,3.24%,7597650 +2015-08-27,23.44200,24.36800,23.42000,24.26500,24.26500,3.88%,9575748 +2015-08-28,24.18300,24.47700,23.69800,24.11700,24.11700,-0.61%,9325980 +2015-08-31,24.06300,24.36000,23.47000,23.48000,23.48000,-2.64%,6056904 +2015-09-01,22.96700,23.14800,22.38300,22.57800,22.57800,-3.84%,10454562 +2015-09-02,22.89500,23.17700,22.61800,23.17200,23.17200,2.63%,6552030 +2015-09-03,23.26000,23.49700,22.84300,22.92500,22.92500,-1.07%,4522278 +2015-09-04,22.69500,22.88400,22.43700,22.68200,22.68200,-1.06%,3857370 +2015-09-08,23.07500,23.31700,22.70500,23.28000,23.28000,2.64%,6281922 +2015-09-09,23.49700,23.50300,22.87200,22.92000,22.92000,-1.55%,6951150 +2015-09-10,22.89200,23.22300,22.86300,23.03500,23.03500,0.50%,4423914 +2015-09-11,22.89800,23.19200,22.76500,23.18800,23.18800,0.66%,4286574 +2015-09-14,23.18800,23.29500,23.01500,23.16700,23.16700,-0.09%,4390632 +2015-09-15,23.15000,23.44000,23.01300,23.41700,23.41700,1.08%,5932482 +2015-09-16,23.35700,23.55800,23.17200,23.43000,23.43000,0.06%,3815004 +2015-09-17,23.41300,23.89300,23.34600,23.60200,23.60200,0.73%,3957282 +2015-09-18,23.46200,23.89700,23.43700,23.79200,23.79200,0.81%,10607688 +2015-09-21,23.96300,24.13800,23.33300,23.59700,23.59700,-0.82%,5343924 +2015-09-22,23.40700,23.79500,23.21300,23.68800,23.68800,0.39%,6244950 +2015-09-23,23.64800,23.81500,23.54200,23.60000,23.60000,-0.37%,5027856 +2015-09-24,23.46300,23.58700,23.25000,23.38800,23.38800,-0.90%,4200546 +2015-09-25,23.51000,23.66700,22.70300,22.89300,22.89300,-2.12%,5585232 +2015-09-28,22.87800,22.91000,22.19000,22.31700,22.31700,-2.52%,12608592 +2015-09-29,22.39300,23.05700,22.22200,22.96500,22.96500,2.90%,9251772 +2015-09-30,23.26000,23.73300,23.07300,23.69500,23.69500,3.18%,9266868 +2015-10-01,23.58700,24.88300,23.43800,24.83300,24.83300,4.80%,14404452 +2015-10-02,24.66700,25.79000,24.50000,25.75800,25.75800,3.72%,11945124 +2015-10-05,25.76200,25.76200,24.76700,24.89500,24.89500,-3.35%,13761108 +2015-10-06,24.79300,25.02800,24.01500,24.05200,24.05200,-3.39%,12581778 +2015-10-07,24.16700,24.22500,23.54000,24.21300,24.21300,0.67%,12757824 +2015-10-08,24.07300,24.45200,23.86500,24.37800,24.37800,0.68%,6357300 +2015-10-09,24.37800,24.79700,24.37800,24.70300,24.70300,1.33%,9832380 +2015-10-12,24.72800,25.05200,24.55700,24.92200,24.92200,0.89%,6680094 +2015-10-13,24.65000,24.65000,24.06200,24.09700,24.09700,-3.31%,12322434 +2015-10-14,24.17800,24.57000,23.97800,24.06800,24.06800,-0.12%,7098096 +2015-10-15,24.11300,24.63700,23.99300,24.52500,24.52500,1.90%,8207400 +2015-10-16,24.61800,25.23800,24.54200,25.21300,25.21300,2.81%,8436246 +2015-10-19,25.20800,25.33300,25.00300,25.23300,25.23300,0.08%,5232660 +2015-10-20,25.17200,25.32300,24.97000,25.20000,25.20000,-0.13%,4286622 +2015-10-21,25.36800,25.37400,24.30800,24.81800,24.81800,-1.52%,7548162 +2015-10-22,24.99300,25.24000,24.29200,24.76300,24.76300,-0.22%,8155944 +2015-10-23,24.93000,25.17500,24.30300,24.98000,24.98000,0.88%,11169318 +2015-10-26,25.06800,25.23000,24.28200,24.48700,24.48700,-1.97%,12772938 +2015-10-27,25.91700,26.14200,24.88000,25.16300,25.16300,2.76%,15868338 +2015-10-28,25.15000,25.71700,24.95800,25.67500,25.67500,2.03%,6844218 +2015-10-29,25.59200,25.99700,25.44700,25.83300,25.83300,0.62%,6635064 +2015-10-30,25.85200,26.41300,25.69800,26.19200,26.19200,1.39%,8489604 +2015-11-02,26.27200,26.47300,26.16700,26.25300,26.25300,0.23%,5162094 +2015-11-03,26.17200,26.49800,25.85300,26.32300,26.32300,0.27%,5046480 +2015-11-04,26.35200,26.41700,25.96300,26.07300,26.07300,-0.95%,3251238 +2015-11-05,26.00200,26.57700,26.00200,26.44200,26.44200,1.42%,4688502 +2015-11-06,26.42700,26.45500,25.95000,26.19500,26.19500,-0.93%,3607164 +2015-11-09,26.18300,26.30300,25.81000,26.19700,26.19700,0.01%,3334644 +2015-11-10,26.21800,26.35200,25.91800,26.26200,26.26200,0.25%,3142200 +2015-11-11,26.26700,26.49900,26.10800,26.23300,26.23300,-0.11%,2885778 +2015-11-12,25.73700,26.49800,25.46800,25.49200,25.49200,-2.82%,5574564 +2015-11-13,25.53700,25.87700,25.41400,25.54500,25.54500,0.21%,4268268 +2015-11-16,25.52800,25.80800,25.29200,25.78500,25.78500,0.94%,3250476 +2015-11-17,25.75000,25.99700,25.61000,25.79300,25.79300,0.03%,4265064 +2015-11-18,25.83300,26.20100,25.64000,26.18200,26.18200,1.51%,3311820 +2015-11-19,26.06700,26.22500,25.83300,25.98800,25.98800,-0.74%,3369426 +2015-11-20,26.15800,26.70700,25.99500,26.28000,26.28000,1.12%,5357418 +2015-11-23,26.18800,26.97000,26.12900,26.84000,26.84000,2.13%,5695152 +2015-11-24,26.66700,26.89200,26.49300,26.73500,26.73500,-0.39%,4463202 +2015-11-25,26.81800,27.47200,26.73500,27.27800,27.27800,2.03%,3881712 +2015-11-27,27.36700,27.64800,27.20200,27.52000,27.52000,0.89%,2266338 +2015-11-30,27.51700,27.81200,27.16700,27.16700,27.16700,-1.28%,6870234 +2015-12-01,27.38700,27.66700,27.14000,27.47300,27.47300,1.13%,5637174 +2015-12-02,27.44000,27.59000,27.08300,27.14300,27.14300,-1.20%,7035000 +2015-12-03,27.19200,27.38500,26.15000,26.23300,26.23300,-3.35%,6855378 +2015-12-04,26.32700,27.05000,26.27000,27.00300,27.00300,2.94%,7099500 +2015-12-07,26.85000,27.21200,26.50300,26.79800,26.79800,-0.76%,4974708 +2015-12-08,26.78300,26.99500,26.53300,26.63700,26.63700,-0.60%,5989566 +2015-12-09,26.41500,27.24000,26.16200,27.00200,27.00200,1.37%,8685756 +2015-12-10,27.07200,27.66200,26.90200,27.26200,27.26200,0.96%,6256506 +2015-12-11,26.93000,27.36700,26.53700,26.61800,26.61800,-2.36%,6834774 +2015-12-14,27.04000,27.24000,26.44300,26.84300,26.84300,0.85%,4967982 +2015-12-15,26.95700,27.12700,26.51300,26.67700,26.67700,-0.62%,5427597 +2015-12-16,26.96000,27.32900,26.75300,27.19000,27.19000,1.92%,2991990 +2015-12-17,27.46700,27.61300,26.97700,26.99700,26.99700,-0.71%,2643453 +2015-12-18,26.76300,26.78700,26.07000,26.07700,26.07700,-3.41%,7074009 +2015-12-21,26.28700,26.56300,26.00000,26.32000,26.32000,0.93%,2981643 +2015-12-22,26.48000,26.55000,26.15300,26.43300,26.43300,0.43%,4595184 +2015-12-23,26.65300,26.73700,26.19000,26.36700,26.36700,-0.25%,2295537 +2015-12-24,26.35000,26.68700,26.33300,26.39300,26.39300,0.10%,1546179 +2015-12-28,26.33000,26.70700,26.33000,26.60700,26.60700,0.81%,2350971 +2015-12-29,26.65300,26.80700,26.51000,26.58700,26.58700,-0.08%,2923974 +2015-12-30,26.66000,26.74000,26.37000,26.40300,26.40300,-0.69%,1996830 +2015-12-31,26.27000,26.58700,26.14000,26.32700,26.32700,-0.29%,4334271 +2016-01-04,26.03300,26.33700,25.50000,26.28000,26.28000,-0.18%,7620393 +2016-01-05,26.22300,26.81700,26.14300,26.67000,26.67000,1.48%,4700682 +2016-01-06,26.42700,26.99700,26.28300,26.81300,26.81300,0.54%,5308431 +2016-01-07,26.46300,26.46300,25.59700,25.85300,25.85300,-3.58%,7111122 +2016-01-08,25.76700,26.19300,25.26700,25.34700,25.34700,-1.96%,5256975 +2016-01-11,25.55300,25.78700,25.18000,25.31000,25.31000,-0.15%,6408483 +2016-01-12,25.49700,25.95700,25.44000,25.91700,25.91700,2.40%,4241487 +2016-01-13,26.05000,26.18200,24.87000,24.93700,24.93700,-3.78%,5560992 +2016-01-14,24.93700,25.77700,24.64000,25.70000,25.70000,3.06%,6463377 +2016-01-15,24.94700,25.53000,24.65300,24.89700,24.89700,-3.12%,9319716 +2016-01-19,25.20700,25.36500,24.67000,24.84000,24.84000,-0.23%,5306010 +2016-01-20,24.49000,25.34300,24.06700,25.16300,25.16300,1.30%,6373719 +2016-01-21,25.54300,26.55300,25.44300,25.93300,25.93300,3.06%,11034228 +2016-01-22,26.26300,26.59300,26.11300,26.28000,26.28000,1.34%,6240969 +2016-01-25,26.36700,26.90000,26.35900,26.73300,26.73300,1.72%,4196172 +2016-01-26,26.38700,26.95000,26.29700,26.72000,26.72000,-0.05%,4565814 +2016-01-27,26.73700,26.86300,25.75000,25.96700,25.96700,-2.82%,8394672 +2016-01-28,26.06000,26.06000,25.08000,25.29300,25.29300,-2.60%,6258564 +2016-01-29,25.32300,26.10000,25.32000,26.07000,26.07000,3.07%,6898386 +2016-02-01,25.96300,26.52700,25.88300,26.28000,26.28000,0.81%,6974907 +2016-02-02,25.87000,26.06000,25.52700,25.63700,25.63700,-2.45%,8242704 +2016-02-03,27.54000,27.81700,26.98300,27.77300,27.77300,8.33%,14884179 +2016-02-04,27.73000,28.16000,27.49000,27.86700,27.86700,0.34%,9840936 +2016-02-05,27.82000,28.28000,27.21700,27.34000,27.34000,-1.89%,6171768 +2016-02-08,27.04700,27.22800,25.09700,25.65700,25.65700,-6.16%,10914105 +2016-02-09,25.21300,26.03700,25.20700,25.44700,25.44700,-0.82%,8030595 +2016-02-10,25.81000,26.87000,25.73700,26.33300,26.33300,3.48%,7386858 +2016-02-11,25.85000,26.59300,25.63300,26.34700,26.34700,0.05%,6428013 +2016-02-12,26.53700,27.03800,26.20000,27.01300,27.01300,2.53%,6559884 +2016-02-16,27.12700,28.15700,27.04300,28.15000,28.15000,4.21%,7260786 +2016-02-17,28.39000,28.90000,28.14700,28.87300,28.87300,2.57%,7111149 +2016-02-18,28.90700,29.51000,28.68300,28.74700,28.74700,-0.44%,7396269 +2016-02-19,28.76300,28.87300,28.34700,28.73700,28.73700,-0.03%,4786017 +2016-02-22,28.97000,29.10000,28.59000,28.87000,28.87000,0.46%,5042892 +2016-02-23,28.83300,29.12000,28.65000,28.95700,28.95700,0.30%,5097456 +2016-02-24,28.78000,29.37000,28.46700,29.26300,29.26300,1.06%,4755918 +2016-02-25,29.36000,29.86000,29.30700,29.85300,29.85300,2.02%,4264152 +2016-02-26,29.88300,29.97700,29.21300,29.31000,29.31000,-1.82%,6152529 +2016-02-29,29.20300,29.43200,28.91300,29.00000,29.00000,-1.06%,5883783 +2016-03-01,29.09300,29.29700,28.70300,29.29000,29.29000,1.00%,5539686 +2016-03-02,29.50000,29.54300,29.15700,29.43000,29.43000,0.48%,3537057 +2016-03-03,29.36300,29.43300,28.83300,29.04000,29.04000,-1.33%,3903909 +2016-03-04,28.97300,29.28700,28.82000,29.12000,29.12000,0.28%,3309918 +2016-03-07,29.12000,29.36700,28.96000,29.08700,29.08700,-0.11%,3988122 +2016-03-08,28.98000,29.04000,28.34000,28.37300,28.37300,-2.45%,6679350 +2016-03-09,28.43700,28.77700,28.21700,28.58300,28.58300,0.74%,4247844 +2016-03-10,28.70300,29.00000,28.55300,28.83000,28.83000,0.86%,3763878 +2016-03-11,28.95300,29.28700,28.89000,29.21000,29.21000,1.32%,3978939 +2016-03-14,29.07000,29.55500,29.00700,29.31300,29.31300,0.35%,4109343 +2016-03-15,29.25000,29.28700,28.65000,28.76300,28.76300,-1.88%,4447302 +2016-03-16,28.58700,28.95000,28.34700,28.59300,28.59300,-0.59%,4254222 +2016-03-17,28.54200,28.74300,27.96700,28.12300,28.12300,-1.64%,5375691 +2016-03-18,28.23000,28.69700,28.00700,28.60300,28.60300,1.71%,5284713 +2016-03-21,28.52300,28.71000,28.40200,28.54700,28.54700,-0.20%,3011151 +2016-03-22,28.36700,28.94000,28.35300,28.75000,28.75000,0.71%,3337596 +2016-03-23,28.70700,28.97000,28.55700,28.63000,28.63000,-0.42%,3009156 +2016-03-24,28.41000,29.21300,28.37700,29.11300,29.11300,1.69%,6255582 +2016-03-28,29.08700,29.29700,28.85000,28.90700,28.90700,-0.71%,3991437 +2016-03-29,28.84300,29.79300,28.84300,29.63000,29.63000,2.50%,5364123 +2016-03-30,29.79300,29.86000,29.52300,29.63000,29.63000,,3182256 +2016-03-31,29.61300,29.70700,29.30300,29.40300,29.40300,-0.77%,6807603 +2016-04-01,29.34000,30.02000,28.91000,29.97300,29.97300,1.94%,8210934 +2016-04-04,34.07000,35.96700,33.63300,35.02700,35.02700,16.86%,27234987 +2016-04-05,34.55300,34.97000,34.23700,34.51300,34.51300,-1.47%,12496047 +2016-04-06,34.53700,35.90000,34.43900,35.82700,35.82700,3.81%,6687276 +2016-04-07,35.85000,35.88300,34.76300,35.08300,35.08300,-2.08%,4936824 +2016-04-08,35.44000,35.59300,34.68800,34.82300,34.82300,-0.74%,3313779 +2016-04-11,35.06300,35.86000,34.94000,35.33000,35.33000,1.46%,4736106 +2016-04-12,35.32700,35.55000,34.78300,35.24700,35.24700,-0.23%,4489995 +2016-04-13,35.42300,36.33300,35.41000,36.10700,36.10700,2.44%,5630739 +2016-04-14,35.97000,36.24300,35.75700,35.83000,35.83000,-0.77%,3519978 +2016-04-15,35.74000,35.80000,35.32300,35.51700,35.51700,-0.87%,4383216 +2016-04-18,35.52000,36.11700,35.25700,36.00000,36.00000,1.36%,3923892 +2016-04-19,35.96300,36.02500,35.18300,35.36000,35.36000,-1.78%,5641791 +2016-04-20,35.44700,36.23000,35.33300,35.95300,35.95300,1.68%,3942663 +2016-04-21,36.01000,36.31000,35.73000,36.03300,36.03300,0.22%,3201174 +2016-04-22,35.99700,36.44000,35.81000,36.11000,36.11000,0.21%,2762769 +2016-04-25,35.95000,36.19700,35.82000,35.99300,35.99300,-0.32%,4521543 +2016-04-26,36.00000,36.57000,35.79700,36.28000,36.28000,0.80%,5421228 +2016-04-27,37.26000,37.33300,35.92000,36.31000,36.31000,0.08%,8246694 +2016-04-28,36.43000,36.60700,35.65700,35.75000,35.75000,-1.54%,3237135 +2016-04-29,35.66700,35.77700,34.97300,35.40300,35.40300,-0.97%,4727031 +2016-05-02,35.57300,35.93300,35.38500,35.62000,35.62000,0.61%,4017708 +2016-05-03,35.36300,35.78300,34.81000,35.14300,35.14300,-1.34%,3778761 +2016-05-04,35.03300,35.21000,34.52000,34.60000,34.60000,-1.55%,4089075 +2016-05-05,34.37700,34.89300,34.30700,34.79000,34.79000,0.55%,5446161 +2016-05-06,34.70700,35.38000,34.64800,35.24700,35.24700,1.31%,4129092 +2016-05-09,35.25300,35.66000,35.15300,35.46000,35.46000,0.60%,2693154 +2016-05-10,35.57000,35.74000,35.22300,35.53000,35.53000,0.20%,2450784 +2016-05-11,35.52000,35.76300,35.01300,35.02700,35.02700,-1.42%,2570574 +2016-05-12,35.02700,35.26700,34.49700,35.19700,35.19700,0.49%,3519438 +2016-05-13,35.17300,35.33300,34.30700,34.33000,34.33000,-2.46%,5218056 +2016-05-16,34.44700,34.97300,34.37700,34.66700,34.66700,0.98%,7936983 +2016-05-17,34.55700,35.06700,33.35300,33.61300,33.61300,-3.04%,10286220 +2016-05-18,33.59000,33.80300,32.94300,33.26300,33.26300,-1.04%,9182871 +2016-05-19,33.26700,33.26700,32.40000,32.60700,32.60700,-1.97%,14659542 +2016-05-20,33.04000,33.50000,32.90000,33.03700,33.03700,1.32%,7879227 +2016-05-23,33.21000,33.65700,33.20000,33.34000,33.34000,0.92%,5969664 +2016-05-24,33.48300,33.95300,33.42000,33.83000,33.83000,1.47%,4255323 +2016-05-25,33.93000,33.98700,33.23000,33.30300,33.30300,-1.56%,4577337 +2016-05-26,33.33300,33.47300,33.09300,33.14300,33.14300,-0.48%,5956221 +2016-05-27,33.31300,33.53300,32.99000,33.34700,33.34700,0.62%,5025435 +2016-05-31,33.44000,33.55300,32.83300,32.83300,32.83300,-1.54%,9008025 +2016-06-01,32.84700,33.33300,32.80300,33.28000,33.28000,1.36%,4320690 +2016-06-02,33.33300,34.09000,33.28100,34.03300,34.03300,2.26%,6738651 +2016-06-03,34.02700,34.06300,33.46300,33.84300,33.84300,-0.56%,3808158 +2016-06-06,33.76700,33.94700,33.53000,33.81700,33.81700,-0.08%,3158439 +2016-06-07,33.82000,33.97300,33.54700,33.83300,33.83300,0.05%,2943270 +2016-06-08,33.66700,34.43300,33.62000,34.22300,34.22300,1.15%,3584223 +2016-06-09,34.13300,34.62300,34.06700,34.16000,34.16000,-0.18%,2889492 +2016-06-10,33.81300,34.00000,33.68700,33.84000,33.84000,-0.94%,2558655 +2016-06-13,33.74000,34.18300,33.63700,33.71000,33.71000,-0.38%,2595888 +2016-06-14,33.54700,33.71300,33.32700,33.65000,33.65000,-0.18%,2817132 +2016-06-15,33.71300,33.93000,32.26300,32.61700,32.61700,-3.07%,9300525 +2016-06-16,32.41700,33.21300,32.28500,33.10300,33.10300,1.49%,4887687 +2016-06-17,33.12300,33.21500,32.58700,32.84700,32.84700,-0.77%,6457581 +2016-06-20,33.18000,33.57300,33.03900,33.05300,33.05300,0.63%,5155365 +2016-06-21,33.14700,33.30000,32.78300,32.85700,32.85700,-0.59%,3740976 +2016-06-22,32.84300,33.00000,32.63000,32.68000,32.68000,-0.54%,3728769 +2016-06-23,32.96000,33.10300,32.85000,33.02700,33.02700,1.06%,4176180 +2016-06-24,32.01700,32.51000,31.91800,32.01300,32.01300,-3.07%,7037022 +2016-06-27,31.82700,31.97700,31.27700,31.51000,31.51000,-1.57%,4203270 +2016-06-28,31.71000,31.79300,31.37500,31.65700,31.65700,0.47%,6261978 +2016-06-29,32.06300,32.39300,31.83000,32.30300,32.30300,2.04%,7172481 +2016-06-30,32.35000,33.24700,32.30700,33.24300,33.24300,2.91%,6435450 +2016-07-01,33.27700,33.27700,32.76000,32.86000,32.86000,-1.15%,3814491 +2016-07-05,32.77700,33.40000,32.67300,33.21000,33.21000,1.07%,4011027 +2016-07-06,33.12000,34.54000,33.12000,34.50000,34.50000,3.88%,6481788 +2016-07-07,34.50000,35.09300,34.36700,34.58300,34.58300,0.24%,6499236 +2016-07-08,34.80700,35.14000,34.50000,34.90700,34.90700,0.94%,3992598 +2016-07-11,34.94000,35.27000,34.81700,34.82700,34.82700,-0.23%,3134631 +2016-07-12,34.98300,35.51800,34.87300,35.42300,35.42300,1.71%,5737494 +2016-07-13,35.60700,35.79000,35.37300,35.49700,35.49700,0.21%,5368239 +2016-07-14,35.69000,35.85300,35.54000,35.67700,35.67700,0.51%,3842868 +2016-07-15,35.79300,35.86500,34.97300,35.09000,35.09000,-1.65%,4920957 +2016-07-18,35.13000,35.41000,35.03700,35.25000,35.25000,0.46%,2864988 +2016-07-19,35.13300,35.48300,35.07300,35.30300,35.30300,0.15%,3044319 +2016-07-20,35.48000,35.71000,35.33000,35.57000,35.57000,0.76%,3185046 +2016-07-21,35.59000,35.71000,35.23000,35.42000,35.42000,-0.42%,2551260 +2016-07-22,35.40000,35.50000,35.09300,35.41700,35.41700,-0.01%,2569050 +2016-07-25,35.45000,35.55300,35.19000,35.50700,35.50700,0.25%,3780648 +2016-07-26,35.50300,36.12700,35.34700,36.11700,36.11700,1.72%,6792903 +2016-07-27,38.71700,39.15300,38.00300,38.14700,38.14700,5.62%,15314700 +2016-07-28,38.22700,38.46000,37.55300,37.66300,37.66300,-1.27%,5121789 +2016-07-29,37.66700,38.26300,37.56700,38.17300,38.17300,1.35%,4155867 +2016-08-01,38.18000,38.29700,37.92000,38.07700,38.07700,-0.25%,3745869 +2016-08-02,38.07300,38.24700,37.65300,37.86000,37.86000,-0.57%,3321129 +2016-08-03,37.91000,38.28300,37.67700,37.78700,37.78700,-0.19%,2705817 +2016-08-04,37.88300,37.99700,37.53000,37.66000,37.66000,-0.34%,2197605 +2016-08-05,37.67700,37.90000,37.54000,37.74300,37.74300,0.22%,2648865 +2016-08-08,37.79000,37.83300,37.33300,37.46700,37.46700,-0.73%,2312016 +2016-08-09,37.49700,38.01700,37.42700,37.79700,37.79700,0.88%,2774316 +2016-08-10,37.73700,38.07700,37.51000,38.01000,38.01000,0.56%,3284727 +2016-08-11,38.04300,38.28700,37.89700,37.97300,37.97300,-0.10%,2630130 +2016-08-12,37.90300,37.99000,37.71700,37.86700,37.86700,-0.28%,1268622 +2016-08-15,37.95700,38.32000,37.93300,38.06300,38.06300,0.52%,2503503 +2016-08-16,38.06700,38.06700,37.57700,37.58300,37.58300,-1.26%,1718949 +2016-08-17,37.64000,37.67500,37.23000,37.57000,37.57000,-0.03%,2425338 +2016-08-18,37.50700,38.79000,37.42300,38.31700,38.31700,1.99%,6874752 +2016-08-19,38.32000,39.42000,38.31300,39.35700,39.35700,2.71%,11376816 +2016-08-22,39.53000,39.64000,38.72300,38.99700,38.99700,-0.91%,4083255 +2016-08-23,39.15700,39.30700,38.91300,39.05300,39.05300,0.14%,3450783 +2016-08-24,39.07000,39.19300,38.05700,38.10000,38.10000,-2.44%,4463379 +2016-08-25,38.05700,38.43700,37.78100,38.25700,38.25700,0.41%,3499272 +2016-08-26,38.29000,38.62000,38.13700,38.42000,38.42000,0.43%,2934342 +2016-08-29,38.39700,38.95300,38.39000,38.70000,38.70000,0.73%,2130012 +2016-08-30,38.70000,38.93700,38.36300,38.44300,38.44300,-0.66%,1676076 +2016-08-31,38.57700,38.57700,38.10000,38.38700,38.38700,-0.15%,3275883 +2016-09-01,38.50000,38.66200,38.16700,38.62300,38.62300,0.61%,3293721 +2016-09-02,38.62300,38.76000,38.41000,38.61700,38.61700,-0.02%,2794671 +2016-09-06,38.57300,39.18300,38.54300,39.18000,39.18000,1.46%,3389787 +2016-09-07,39.01700,39.15300,38.61100,38.82300,38.82300,-0.91%,2464926 +2016-09-08,38.66000,39.14300,38.46700,39.11000,39.11000,0.74%,3775908 +2016-09-09,38.87700,39.00000,38.19300,38.20000,38.20000,-2.33%,4432770 +2016-09-12,38.27000,38.81300,37.96800,38.74000,38.74000,1.41%,2699427 +2016-09-13,38.57300,38.79300,37.84300,38.08300,38.08300,-1.70%,3307602 +2016-09-14,38.21300,38.72300,38.04300,38.24000,38.24000,0.41%,2603859 +2016-09-15,38.35700,39.17700,38.28500,38.99000,38.99000,1.96%,2945874 +2016-09-16,39.00000,39.05700,38.71200,38.86700,38.86700,-0.32%,4428123 +2016-09-19,38.87300,39.24000,38.78700,38.91300,38.91300,0.12%,2228310 +2016-09-20,39.16700,39.21000,38.83300,39.14000,39.14000,0.58%,2646939 +2016-09-21,39.16300,39.79700,39.02300,39.72300,39.72300,1.49%,2676483 +2016-09-22,39.94000,40.52700,39.85000,40.29000,40.29000,1.43%,4308906 +2016-09-23,40.27700,40.27700,39.73300,39.92300,39.92300,-0.91%,2932017 +2016-09-26,39.75000,39.87300,39.54000,39.64700,39.64700,-0.69%,2298105 +2016-09-27,39.69700,40.50300,39.55300,40.40700,40.40700,1.92%,3048024 +2016-09-28,40.36000,40.43300,39.90700,40.15300,40.15300,-0.63%,2028255 +2016-09-29,40.03000,40.57500,39.44300,39.75300,39.75300,-1.00%,2744757 +2016-09-30,39.88700,40.36000,39.81700,40.18700,40.18700,1.09%,2997159 +2016-10-03,39.99300,39.99300,39.48000,39.90300,39.90300,-0.71%,3163953 +2016-10-04,40.00000,40.15000,39.43700,39.72300,39.72300,-0.45%,2498388 +2016-10-05,40.33300,40.47700,39.77300,40.00300,40.00300,0.70%,3396780 +2016-10-06,39.93000,40.11700,39.66700,39.90700,39.90700,-0.24%,2077422 +2016-10-07,40.03000,40.20700,39.65700,40.03000,40.03000,0.31%,2192646 +2016-10-10,40.08700,40.58300,40.05700,40.45300,40.45300,1.06%,1922388 +2016-10-11,40.24700,40.46300,39.18300,39.41700,39.41700,-2.56%,4220529 +2016-10-12,39.46300,39.69300,39.32300,39.38700,39.38700,-0.08%,2227053 +2016-10-13,39.20000,39.69300,39.03300,39.55300,39.55300,0.42%,3899463 +2016-10-14,39.52000,39.72300,38.65000,38.66700,38.66700,-2.24%,6041724 +2016-10-17,38.62700,38.79400,38.29000,38.51700,38.51700,-0.39%,5625126 +2016-10-18,38.84700,39.50000,38.76500,39.40700,39.40700,2.31%,4443186 +2016-10-19,39.26300,39.62300,39.20700,39.22000,39.22000,-0.47%,4101276 +2016-10-20,39.15000,39.66700,39.03700,39.28700,39.28700,0.17%,5133084 +2016-10-21,39.01000,39.39000,38.85500,39.22700,39.22700,-0.15%,3853968 +2016-10-24,39.41300,39.52000,38.97200,39.01000,39.01000,-0.55%,5286321 +2016-10-25,39.00300,39.00300,37.83300,37.89300,37.89300,-2.86%,11892234 +2016-10-26,33.10000,33.62000,31.41600,31.41700,31.41700,-17.09%,50383827 +2016-10-27,31.73300,31.83300,30.44000,30.73300,30.73300,-2.18%,14952447 +2016-10-28,30.78700,32.26700,30.68200,32.05300,32.05300,4.30%,14244459 +2016-10-31,31.48700,31.83000,30.97000,31.74000,31.74000,-0.98%,14592708 +2016-11-01,31.83300,31.91000,30.52300,30.66700,30.66700,-3.38%,10178376 +2016-11-02,30.72700,30.74000,29.56300,29.57000,29.57000,-3.58%,10891254 +2016-11-03,29.74700,30.31700,29.66700,29.76700,29.76700,0.67%,10391955 +2016-11-04,29.75300,30.44700,29.72300,29.87700,29.87700,0.37%,5561313 +2016-11-07,30.37000,30.74300,30.23300,30.44700,30.44700,1.91%,5012937 +2016-11-08,30.51000,30.77300,30.35800,30.46300,30.46300,0.05%,4948470 +2016-11-09,31.13000,31.29700,29.60000,30.81700,30.81700,1.16%,7294731 +2016-11-10,31.14000,31.28700,30.72000,30.95000,30.95000,0.43%,8402865 +2016-11-11,30.92300,30.98300,30.23300,30.33700,30.33700,-1.98%,4800429 +2016-11-14,30.24000,30.41700,28.84700,28.86300,28.86300,-4.86%,12923127 +2016-11-15,29.18300,29.87700,29.00300,29.63700,29.63700,2.68%,6758352 +2016-11-16,29.61700,29.90700,29.39300,29.71000,29.71000,0.25%,4809159 +2016-11-17,29.79300,30.27700,29.67000,30.24000,30.24000,1.78%,5343552 +2016-11-18,30.27000,30.33000,29.60300,29.67700,29.67700,-1.86%,5150574 +2016-11-21,29.68300,30.03700,29.59200,29.73300,29.73300,0.19%,4360611 +2016-11-22,29.33300,29.33300,27.80700,28.34700,28.34700,-4.66%,12568422 +2016-11-23,28.33700,28.97700,28.17000,28.95300,28.95300,2.14%,6624579 +2016-11-25,28.95300,28.95700,28.43700,28.60000,28.60000,-1.22%,6068817 +2016-11-28,28.47000,28.52800,28.00300,28.10000,28.10000,-1.75%,9299109 +2016-11-29,28.18700,28.48300,27.92300,27.96700,27.96700,-0.47%,8323404 +2016-11-30,28.08000,28.08300,27.61300,27.61700,27.61700,-1.25%,8298831 +2016-12-01,27.60000,27.70100,27.04000,27.15700,27.15700,-1.67%,7406868 +2016-12-02,27.14700,28.22000,27.08300,27.78300,27.78300,2.31%,6970335 +2016-12-05,27.92700,27.97900,27.47000,27.49700,27.49700,-1.03%,5927586 +2016-12-06,27.71700,27.97300,27.28300,27.74000,27.74000,0.88%,8649699 +2016-12-07,27.66300,27.91700,27.30000,27.91000,27.91000,0.61%,7642887 +2016-12-08,28.51700,30.44700,28.42300,29.76700,29.76700,6.65%,18326721 +2016-12-09,29.84300,30.99300,29.76700,30.12300,30.12300,1.20%,12517746 +2016-12-12,30.01700,30.47000,29.51300,29.64300,29.64300,-1.59%,8161884 +2016-12-13,29.47700,30.36700,29.18700,29.79000,29.79000,0.50%,8736555 +2016-12-14,29.91700,30.76200,29.77700,29.94000,29.94000,0.50%,7060143 +2016-12-15,29.92000,30.27700,29.74700,30.16000,30.16000,0.73%,6672198 +2016-12-16,30.42000,30.75000,30.26800,30.46300,30.46300,1.00%,10475964 +2016-12-19,30.43700,30.74000,30.42200,30.49300,30.49300,0.10%,6673278 +2016-12-20,30.51000,30.75300,30.14000,30.29000,30.29000,-0.67%,4888053 +2016-12-21,30.19700,30.68000,30.14700,30.47700,30.47700,0.62%,4820256 +2016-12-22,30.45700,30.80000,30.35000,30.60000,30.60000,0.40%,4868391 +2016-12-23,30.57300,31.11500,30.50700,31.00000,31.00000,1.31%,3780369 +2016-12-27,31.05700,31.50000,31.04700,31.11700,31.11700,0.38%,4058232 +2016-12-28,31.06700,31.27700,30.72300,30.90300,30.90300,-0.69%,4844811 +2016-12-29,30.90300,31.37000,30.89000,31.23700,31.23700,1.08%,3990903 +2016-12-30,31.29700,31.52700,31.11700,31.23300,31.23300,-0.01%,4293036 +2017-01-03,31.26700,31.84000,31.02000,31.84000,31.84000,1.94%,6500727 +2017-01-04,31.84000,32.43000,31.62700,32.18000,32.18000,1.07%,6161754 +2017-01-05,32.30300,32.63700,32.20300,32.39700,32.39700,0.67%,4603407 +2017-01-06,32.46700,32.62700,32.14300,32.35700,32.35700,-0.12%,8923554 +2017-01-09,32.52300,32.87700,32.44300,32.65000,32.65000,0.91%,5063424 +2017-01-10,32.65300,33.23300,32.65000,33.04700,33.04700,1.22%,5731218 +2017-01-11,33.08700,33.11700,32.34800,32.88300,32.88300,-0.50%,4481220 +2017-01-12,32.56300,32.63300,32.16700,32.53000,32.53000,-1.07%,4234503 +2017-01-13,32.65300,32.65300,32.05300,32.37700,32.37700,-0.47%,5420508 +2017-01-17,32.16300,32.46700,32.00300,32.29300,32.29300,-0.26%,4944624 +2017-01-18,32.40000,32.46700,31.89700,31.93000,31.93000,-1.12%,4353087 +2017-01-19,31.97300,32.24000,31.61700,32.09700,32.09700,0.52%,6176622 +2017-01-20,32.01000,32.31000,31.67300,31.83700,31.83700,-0.81%,3478248 +2017-01-23,31.83300,31.86500,31.42300,31.66700,31.66700,-0.53%,3428922 +2017-01-24,31.76700,31.81300,31.26300,31.46700,31.46700,-0.63%,4899288 +2017-01-25,31.58700,32.13000,31.55500,32.01700,32.01700,1.75%,5062989 +2017-01-26,32.06700,32.29700,31.65700,31.71000,31.71000,-0.96%,4883883 +2017-01-27,31.89000,32.44700,31.84300,32.43300,32.43300,2.28%,4813845 +2017-01-30,32.35700,32.40800,31.82800,32.15700,32.15700,-0.85%,3566301 +2017-01-31,32.13000,32.30000,31.75000,32.08000,32.08000,-0.24%,11127468 +2017-02-01,32.17000,32.79300,32.03700,32.67300,32.67300,1.85%,9570597 +2017-02-02,30.72000,30.73000,28.85000,29.91000,29.91000,-8.46%,266811 +2017-02-03,30.14000,30.46700,29.83700,30.15700,30.15700,0.83%,13786392 +2017-02-06,30.19300,30.23000,29.55700,29.95700,29.95700,-0.66%,10202244 +2017-02-07,30.05300,30.33000,29.95700,30.23700,30.23700,0.93%,7409883 +2017-02-08,30.15000,30.36700,30.10300,30.27700,30.27700,0.13%,5351112 +2017-02-09,30.29300,30.39700,30.04700,30.27300,30.27300,-0.01%,4009866 +2017-02-10,30.24300,30.26300,29.96300,30.11300,30.11300,-0.53%,6677850 +2017-02-13,30.03700,30.16700,29.84000,29.98700,29.98700,-0.42%,6414729 +2017-02-14,29.93000,30.09200,29.74300,29.83000,29.83000,-0.52%,5281905 +2017-02-15,29.81000,30.21700,29.76700,30.10300,30.10300,0.92%,5006733 +2017-02-16,30.11700,30.19300,29.74000,29.97700,29.97700,-0.42%,5173323 +2017-02-17,29.95700,30.03300,29.75000,29.91300,29.91300,-0.21%,7312848 +2017-02-21,31.16300,31.43000,30.74700,30.89000,30.89000,3.27%,11196465 +2017-02-22,30.79700,30.88700,30.63300,30.73700,30.73700,-0.50%,6493509 +2017-02-23,33.42000,33.49300,31.48300,31.90000,31.90000,3.78%,18692865 +2017-02-24,31.56000,31.67300,31.37300,31.58700,31.58700,-0.98%,5286204 +2017-02-27,31.56000,31.76300,31.26000,31.55300,31.55300,-0.11%,4351983 +2017-02-28,31.50700,31.53000,31.20700,31.34700,31.34700,-0.65%,5326965 +2017-03-01,31.51700,31.64300,30.60000,31.31300,31.31300,-0.11%,11707227 +2017-03-02,31.21700,31.39700,30.77000,31.12000,31.12000,-0.62%,8177040 +2017-03-03,30.83300,31.12000,30.63000,30.81300,30.81300,-0.99%,5934483 +2017-03-06,30.57000,30.70000,29.74300,29.98300,29.98300,-2.69%,13516611 +2017-03-07,29.88300,30.34000,29.88300,30.18000,30.18000,0.66%,8454249 +2017-03-08,30.14700,30.49700,29.82000,29.84300,29.84300,-1.12%,8718615 +2017-03-09,29.80700,31.12000,29.73300,31.02000,31.02000,3.94%,11496333 +2017-03-10,31.07000,31.17000,30.65300,30.91300,30.91300,-0.34%,8732859 +2017-03-13,30.91300,31.31700,30.81000,31.20000,31.20000,0.93%,4714341 +2017-03-14,31.06700,31.51700,31.03000,31.28700,31.28700,0.28%,4827963 +2017-03-15,31.31000,31.49300,31.21000,31.31700,31.31700,0.10%,5825382 +2017-03-16,31.31700,31.45300,30.88000,30.98300,30.98300,-1.07%,3831954 +2017-03-17,30.91700,31.93100,30.43300,31.46700,31.46700,1.56%,9019365 +2017-03-20,31.41300,31.48000,31.23700,31.36000,31.36000,-0.34%,4381896 +2017-03-21,31.38300,31.64200,30.88700,30.95300,30.95300,-1.30%,5030730 +2017-03-22,30.97000,31.19000,30.78300,31.15700,31.15700,0.66%,4118544 +2017-03-23,31.15700,31.77300,31.07300,31.43300,31.43300,0.89%,5000565 +2017-03-24,31.43000,32.01000,31.42000,31.86300,31.86300,1.37%,5829243 +2017-03-27,31.82300,32.11700,31.49000,31.95700,31.95700,0.30%,5612019 +2017-03-28,31.87000,32.16200,31.19000,31.46300,31.46300,-1.55%,6951393 +2017-03-29,31.39700,31.63000,31.27000,31.46300,31.46300,,3955134 +2017-03-30,31.49000,31.55700,31.20700,31.28700,31.28700,-0.56%,2937687 +2017-03-31,31.24700,31.51700,31.07300,31.35700,31.35700,0.22%,3611658 +2017-04-03,31.32700,31.54700,31.19000,31.48300,31.48300,0.40%,4151907 +2017-04-04,31.38300,31.48300,30.98000,31.03300,31.03300,-1.43%,3509760 +2017-04-05,31.09000,31.63700,31.00000,31.03000,31.03000,-0.01%,5483940 +2017-04-06,30.98000,31.14300,30.81300,31.13300,31.13300,0.33%,2630742 +2017-04-07,31.18700,31.70300,31.11300,31.48700,31.48700,1.14%,3699573 +2017-04-10,31.43300,31.73000,31.30000,31.47300,31.47300,-0.04%,4020540 +2017-04-11,31.32700,31.46300,31.11300,31.20000,31.20000,-0.87%,3909390 +2017-04-12,31.25000,31.37000,31.04300,31.25000,31.25000,0.16%,2936883 +2017-04-13,31.13300,31.57800,30.96700,31.43300,31.43300,0.59%,3586875 +2017-04-17,31.50000,32.06800,31.38300,31.89300,31.89300,1.46%,4701885 +2017-04-18,31.71000,31.74700,31.22300,31.58700,31.58700,-0.96%,3897846 +2017-04-19,31.88000,32.36700,31.79000,32.23000,32.23000,2.04%,4918749 +2017-04-20,32.24700,32.99300,32.22700,32.83700,32.83700,1.88%,5892513 +2017-04-21,32.85000,32.94300,32.57700,32.59000,32.59000,-0.75%,7101123 +2017-04-24,32.95300,33.14300,32.54300,32.65300,32.65300,0.19%,6013080 +2017-04-25,32.63700,33.00000,32.56700,32.97300,32.97300,0.98%,7273926 +2017-04-26,36.37300,37.68000,35.58000,36.43300,36.43300,10.49%,230061 +2017-04-27,36.28700,37.13700,35.91300,36.55700,36.55700,0.34%,8449242 +2017-04-28,36.50000,36.95300,36.26000,36.55700,36.55700,,5054883 +2017-05-01,36.63700,36.87000,36.56300,36.63300,36.63300,0.21%,4857816 +2017-05-02,36.64000,36.80000,36.53500,36.70300,36.70300,0.19%,4246800 +2017-05-03,36.71700,36.76300,36.39000,36.62000,36.62000,-0.23%,2851614 +2017-05-04,36.68300,36.99700,36.52700,36.81700,36.81700,0.54%,2890644 +2017-05-05,36.86700,36.95000,36.63700,36.86000,36.86000,0.12%,2519730 +2017-05-08,36.93000,36.95000,36.52300,36.66000,36.66000,-0.54%,3847032 +2017-05-09,36.61700,36.80700,36.58300,36.66300,36.66300,0.01%,2891127 +2017-05-10,36.57700,36.90000,36.26700,36.87000,36.87000,0.56%,3189192 +2017-05-11,36.60700,36.87000,36.50000,36.75000,36.75000,-0.33%,2319483 +2017-05-12,36.69700,37.00000,36.57700,36.86300,36.86300,0.31%,3054276 +2017-05-15,36.80000,37.84000,36.72300,37.81000,37.81000,2.57%,4850178 +2017-05-16,38.24700,38.64700,37.58100,37.88300,37.88300,0.19%,9538971 +2017-05-17,38.02300,38.13300,37.28000,37.28000,37.28000,-1.59%,4985034 +2017-05-18,37.16700,37.50300,37.00300,37.31700,37.31700,0.10%,4786437 +2017-05-19,37.50300,37.84700,37.34000,37.63000,37.63000,0.84%,3236400 +2017-05-22,37.66300,38.26700,37.51000,38.03000,38.03000,1.06%,4045878 +2017-05-23,38.00000,38.07700,37.66300,37.84700,37.84700,-0.48%,2997318 +2017-05-24,37.92300,38.10000,37.68300,38.06300,38.06300,0.57%,2661417 +2017-05-25,38.17000,38.27300,37.86700,38.05700,38.05700,-0.02%,2463672 +2017-05-26,38.16700,38.48700,37.99700,38.08300,38.08300,0.07%,2663001 +2017-05-30,38.05000,38.36300,37.87700,38.20000,38.20000,0.31%,3345516 +2017-05-31,38.37700,38.86300,38.14000,38.35700,38.35700,0.41%,3399585 +2017-06-01,38.51300,39.13000,38.38700,39.12700,39.12700,2.01%,3795891 +2017-06-02,39.22700,39.39700,38.91700,39.18700,39.18700,0.15%,2358591 +2017-06-05,39.10700,39.16300,38.73700,38.98300,38.98300,-0.52%,2416266 +2017-06-06,38.83300,39.11000,38.81000,38.94700,38.94700,-0.09%,2209935 +2017-06-07,39.16700,39.56000,39.04300,39.39700,39.39700,1.16%,2790384 +2017-06-08,39.39000,39.60100,39.15700,39.37700,39.37700,-0.05%,3265530 +2017-06-09,39.43300,39.58300,38.39000,38.70700,38.70700,-1.70%,3206742 +2017-06-12,38.65000,38.67300,37.26000,38.13000,38.13000,-1.49%,5151702 +2017-06-13,38.20000,38.57000,37.97700,38.35000,38.35000,0.58%,3660525 +2017-06-14,38.51300,38.56000,38.03700,38.33700,38.33700,-0.03%,3012072 +2017-06-15,38.12000,38.42700,37.86300,38.31700,38.31700,-0.05%,2544651 +2017-06-16,38.34300,38.54800,38.00300,38.33000,38.33000,0.03%,4632141 +2017-06-19,38.52700,39.70700,38.40000,39.61300,39.61300,3.35%,4710588 +2017-06-20,39.60700,40.14700,39.18000,39.29000,39.29000,-0.82%,4184052 +2017-06-21,39.21700,39.77700,39.09700,39.63000,39.63000,0.87%,2929533 +2017-06-22,39.56700,39.81700,39.44300,39.51000,39.51000,-0.30%,2478039 +2017-06-23,39.40300,40.08000,39.07700,40.05000,40.05000,1.37%,5263941 +2017-06-26,40.05300,40.24600,39.39700,39.44000,39.44000,-1.52%,2257464 +2017-06-27,39.39000,39.50300,38.99300,39.04300,39.04300,-1.01%,2216130 +2017-06-28,39.28300,39.59000,39.04000,39.46300,39.46300,1.08%,1784082 +2017-06-29,39.37000,39.44400,38.67000,39.07700,39.07700,-0.98%,2399295 +2017-06-30,39.32000,39.62700,39.07300,39.41300,39.41300,0.86%,3268311 +2017-07-03,39.53300,39.73000,39.14300,39.33700,39.33700,-0.19%,2218794 +2017-07-05,39.29000,39.98300,39.14700,39.86000,39.86000,1.33%,3120837 +2017-07-06,39.57000,39.81300,38.94700,39.02700,39.02700,-2.09%,4343406 +2017-07-07,39.26700,39.56700,39.26700,39.39000,39.39000,0.93%,2185104 +2017-07-10,39.32700,39.53700,39.11000,39.17700,39.17700,-0.54%,2834766 +2017-07-11,39.14700,39.33700,38.93000,39.19700,39.19700,0.05%,2900079 +2017-07-12,39.22700,39.62700,39.05300,39.48000,39.48000,0.72%,2850492 +2017-07-13,39.35000,39.36700,38.62300,38.67700,38.67700,-2.03%,3381753 +2017-07-14,38.74000,39.11700,38.60700,38.97300,38.97300,0.77%,2499807 +2017-07-17,39.18300,39.33300,38.66700,38.70000,38.70000,-0.70%,3047217 +2017-07-18,38.62700,38.92000,38.52700,38.83000,38.83000,0.34%,2749464 +2017-07-19,39.00000,39.82700,38.97000,39.68000,39.68000,2.19%,4667919 +2017-07-20,39.72300,40.00000,39.61300,39.80700,39.80700,0.32%,4742679 +2017-07-21,39.67000,40.12000,39.23300,39.33700,39.33700,-1.18%,3040515 +2017-07-24,39.29000,39.45400,38.84000,39.04700,39.04700,-0.74%,4012128 +2017-07-25,39.21300,39.21300,38.33300,38.62300,38.62300,-1.09%,4512963 +2017-07-26,38.66300,38.88300,38.27000,38.53700,38.53700,-0.22%,6324756 +2017-07-27,39.83700,40.48300,38.70700,38.78700,38.78700,0.65%,10589295 +2017-07-28,38.65000,38.73000,37.78700,38.50300,38.50300,-0.73%,6535899 +2017-07-31,38.59300,38.62200,38.02700,38.39300,38.39300,-0.29%,4344036 +2017-08-01,38.94000,39.00000,38.49900,38.73000,38.73000,0.88%,3855474 +2017-08-02,38.42000,38.49300,37.62300,38.08000,38.08000,-1.68%,3748599 +2017-08-03,38.08300,38.93300,37.92000,38.81700,38.81700,1.94%,4408656 +2017-08-04,38.94000,39.00000,38.49900,38.73000,38.73000,-0.22%,2888538 +2017-08-07,38.73300,38.91300,38.62800,38.82700,38.82700,0.25%,2169672 +2017-08-08,38.82700,39.09700,38.60000,38.72000,38.72000,-0.28%,2930772 +2017-08-09,38.58300,38.83300,38.41000,38.75300,38.75300,0.09%,2941104 +2017-08-10,38.58000,38.64000,37.85700,38.04300,38.04300,-1.83%,2940744 +2017-08-11,37.98300,38.55300,37.84700,38.16700,38.16700,0.33%,2021412 +2017-08-14,38.34700,38.64700,38.32000,38.54700,38.54700,1.00%,3883479 +2017-08-15,38.59300,38.59300,38.23000,38.27700,38.27700,-0.70%,2687217 +2017-08-16,38.40700,38.64300,38.33300,38.52300,38.52300,0.64%,2817387 +2017-08-17,38.49700,38.59700,37.78700,37.85700,37.85700,-1.73%,2892021 +2017-08-18,37.79000,37.87000,37.44700,37.70300,37.70300,-0.41%,3335349 +2017-08-21,37.71700,38.33000,37.51700,38.07300,38.07300,0.98%,3155076 +2017-08-22,38.01700,38.36300,37.93300,38.07300,38.07300,,4296264 +2017-08-23,38.00000,38.00000,37.49000,37.57000,37.57000,-1.32%,6208722 +2017-08-24,37.44000,37.75000,37.24700,37.27700,37.27700,-0.78%,3796377 +2017-08-25,37.65000,37.80000,37.24000,37.25300,37.25300,-0.06%,3619113 +2017-08-28,37.52000,37.81700,37.49000,37.70300,37.70300,1.21%,3140121 +2017-08-29,37.44000,37.75000,37.24700,37.27700,37.27700,-1.13%,4097853 +2017-08-30,37.34000,37.66300,37.17700,37.56300,37.56300,0.77%,2787504 +2017-08-31,37.60700,37.93000,37.48000,37.88700,37.88700,0.86%,3167166 +2017-09-01,37.93000,38.03300,37.59700,37.77000,37.77000,-0.31%,2849982 +2017-09-05,37.50700,37.84300,37.05300,37.29000,37.29000,-1.27%,5415603 +2017-09-06,37.34300,37.49700,36.75000,37.41000,37.41000,0.32%,6398211 +2017-09-07,37.48700,37.63300,37.33300,37.44700,37.44700,0.10%,3740199 +2017-09-08,37.43300,38.26300,37.33700,37.73000,37.73000,0.76%,4835238 +2017-09-11,37.83700,38.47300,37.75700,38.37700,38.37700,1.71%,3286740 +2017-09-12,38.39000,38.53700,38.03300,38.23000,38.23000,-0.38%,2899803 +2017-09-13,38.16000,38.20300,37.24000,37.26000,37.26000,-2.54%,3611301 +2017-09-14,37.18000,37.21000,36.90300,37.16700,37.16700,-0.25%,3975633 +2017-09-15,37.22000,37.99000,37.22000,37.83300,37.83300,1.79%,5787759 +2017-09-18,37.85000,37.91300,37.42000,37.56300,37.56300,-0.71%,2952075 +2017-09-19,37.58000,37.64300,36.96700,37.09300,37.09300,-1.25%,2916894 +2017-09-20,37.21700,37.33000,36.99000,37.24000,37.24000,0.40%,3256791 +2017-09-21,37.22000,37.23300,36.50700,36.77700,36.77700,-1.24%,4060665 +2017-09-22,36.82700,36.94700,36.40000,36.88000,36.88000,0.28%,2905275 +2017-09-25,36.87700,36.92100,36.54500,36.82000,36.82000,-0.16%,2560977 +2017-09-26,36.82300,37.23300,36.80300,36.86300,36.86300,0.12%,2496723 +2017-09-27,36.79700,36.79700,35.78300,36.45700,36.45700,-1.10%,6815343 +2017-09-28,36.33300,36.70300,36.20000,36.29000,36.29000,-0.46%,3173532 +2017-09-29,36.24000,36.45700,36.00600,36.43700,36.43700,0.41%,4811055 +2017-10-02,36.46000,36.73300,36.25500,36.66300,36.66300,0.62%,4997448 +2017-10-03,36.71700,36.73000,36.04300,36.07700,36.07700,-1.60%,3554238 +2017-10-04,36.26700,36.86700,36.19000,36.74000,36.74000,1.84%,3367677 +2017-10-05,36.75000,37.39300,36.75000,37.21000,37.21000,1.28%,4047183 +2017-10-06,37.23700,37.44300,36.96300,37.15300,37.15300,-0.15%,3715941 +2017-10-09,37.00300,37.06700,36.68000,36.74000,36.74000,-1.11%,2563167 +2017-10-10,36.74000,36.94300,36.60300,36.65000,36.65000,-0.24%,3952773 +2017-10-11,36.58300,36.88300,36.58300,36.82300,36.82300,0.47%,2912319 +2017-10-12,36.69000,36.87300,36.61700,36.73300,36.73300,-0.24%,2161599 +2017-10-13,36.58300,36.65000,36.03700,36.08300,36.08300,-1.77%,4338780 +2017-10-16,36.19300,36.39000,36.04300,36.17300,36.17300,0.25%,2370330 +2017-10-17,36.13700,36.77300,36.07500,36.68300,36.68300,1.41%,2846721 +2017-10-18,36.76700,37.14300,36.68700,37.06700,37.06700,1.05%,2596992 +2017-10-19,37.15300,37.40300,36.94700,37.34300,37.34300,0.74%,4634550 +2017-10-20,37.47300,37.81700,37.36000,37.69300,37.69300,0.94%,3382026 +2017-10-23,37.85000,38.31300,37.66700,38.03700,38.03700,0.91%,6009696 +2017-10-24,38.04300,38.20000,37.86000,38.08300,38.08300,0.12%,6689874 +2017-10-25,34.96700,35.43300,33.69700,34.42300,34.42300,-9.61%,27240873 +2017-10-26,34.50000,35.09700,34.12300,34.45700,34.45700,0.10%,9860127 +2017-10-27,34.59300,34.73000,33.77700,33.97300,33.97300,-1.40%,5831055 +2017-10-30,33.93300,34.10000,33.40000,33.87700,33.87700,-0.28%,5828073 +2017-10-31,33.92700,34.51700,33.89300,34.07700,34.07700,0.59%,4568406 +2017-11-01,34.12300,34.51000,33.89700,33.94000,33.94000,-0.40%,5391015 +2017-11-02,34.04000,34.10000,33.71000,33.79300,33.79300,-0.43%,2799915 +2017-11-03,33.79700,34.37300,33.61700,34.24000,34.24000,1.32%,3264957 +2017-11-06,34.13300,34.48700,34.00000,34.38700,34.38700,0.43%,2646612 +2017-11-07,34.52700,34.81700,34.33800,34.80300,34.80300,1.21%,2972061 +2017-11-08,34.83300,35.13700,34.64000,35.08000,35.08000,0.80%,6512823 +2017-11-09,35.11000,35.14000,34.59700,34.92700,34.92700,-0.44%,3528747 +2017-11-10,34.76700,34.76800,34.44700,34.61700,34.61700,-0.89%,5160747 +2017-11-13,34.57700,35.23700,34.40000,35.08000,35.08000,1.34%,3304920 +2017-11-14,35.05300,35.12300,34.70700,35.05000,35.05000,-0.09%,2984619 +2017-11-15,34.80300,35.15000,34.71700,34.99300,34.99300,-0.16%,2745015 +2017-11-16,35.24000,35.95300,35.07300,35.70000,35.70000,2.02%,2801160 +2017-11-17,35.53300,35.92000,35.35700,35.69700,35.69700,-0.01%,3215001 +2017-11-20,35.77300,35.84000,35.51000,35.72000,35.72000,0.06%,3408009 +2017-11-21,35.95300,36.59800,35.82800,36.50700,36.50700,2.20%,5243808 +2017-11-22,36.42000,36.53700,36.08700,36.27000,36.27000,-0.65%,2507853 +2017-11-24,36.28700,36.45000,36.04000,36.44700,36.44700,0.49%,1168710 +2017-11-27,36.45300,36.70000,36.29700,36.62000,36.62000,0.47%,3274488 +2017-11-28,36.68700,37.77000,36.46700,37.73700,37.73700,3.05%,7781184 +2017-11-29,37.95000,39.27800,37.88300,38.79000,38.79000,2.79%,9427647 +2017-11-30,38.84300,39.68000,38.79700,39.06700,39.06700,0.71%,6576864 +2017-12-01,39.08300,39.40000,38.09300,38.80300,38.80300,-0.68%,5980257 +2017-12-04,39.02000,39.33300,37.93000,37.93300,37.93300,-2.24%,7275264 +2017-12-05,37.82300,38.16300,37.47000,37.68300,37.68300,-0.66%,5322636 +2017-12-06,37.66700,37.93300,37.43000,37.78700,37.78700,0.28%,4559490 +2017-12-07,38.33300,39.52300,38.33000,39.15000,39.15000,3.61%,6775917 +2017-12-08,39.16700,39.43000,38.98000,39.34300,39.34300,0.49%,4196169 +2017-12-11,39.43300,39.66000,39.23700,39.39300,39.39300,0.13%,3777426 +2017-12-12,39.34000,39.37000,38.38700,38.52300,38.52300,-2.21%,6079767 +2017-12-13,38.67700,38.84700,38.43700,38.46700,38.46700,-0.15%,4238280 +2017-12-14,38.46700,38.69200,37.95000,38.10300,38.10300,-0.95%,5845794 +2017-12-15,38.30000,38.40300,37.92700,38.07300,38.07300,-0.08%,7394121 +2017-12-18,38.36700,38.53300,38.01700,38.30700,38.30700,0.61%,4181391 +2017-12-19,38.48800,38.52500,38.09700,38.10700,38.10700,-0.52%,2846964 +2017-12-20,38.16000,38.34700,38.02700,38.05000,38.05000,-0.15%,2886759 +2017-12-21,38.25300,38.34300,37.60100,37.76700,37.76700,-0.74%,3816441 +2017-12-22,37.78000,37.92000,37.35300,37.49700,37.49700,-0.71%,2749521 +2017-12-26,37.44300,37.69300,37.26300,37.38700,37.38700,-0.29%,2277351 +2017-12-27,37.49000,37.78000,37.28700,37.72000,37.72000,0.89%,1781583 +2017-12-28,37.74000,38.22300,37.66700,38.18300,38.18300,1.23%,3016032 +2017-12-29,38.39700,38.39700,37.56700,37.57000,37.57000,-1.61%,2624790 +2018-01-02,37.22700,37.42700,36.89300,37.19300,37.19300,-1.00%,5281314 +2018-01-03,37.39700,38.26500,37.11500,38.19700,38.19700,2.70%,3816654 +2018-01-04,38.67000,38.92700,37.90700,38.47000,38.47000,0.71%,4519965 +2018-01-05,38.38300,38.73300,38.27300,38.62000,38.62000,0.39%,2331093 +2018-01-08,38.69000,39.56000,38.41000,39.38000,39.38000,1.97%,3740238 +2018-01-09,39.42300,40.00000,39.34300,39.83700,39.83700,1.16%,4543911 +2018-01-10,39.65300,39.65300,39.09300,39.50000,39.50000,-0.85%,2249085 +2018-01-11,39.52000,40.00000,39.12300,39.99700,39.99700,1.26%,3161760 +2018-01-12,40.00000,40.33000,39.70000,40.27700,40.27700,0.70%,3089301 +2018-01-16,40.45300,40.97700,40.00300,40.02300,40.02300,-0.63%,5003919 +2018-01-17,40.27700,40.39300,39.98300,40.16300,40.16300,0.35%,3527889 +2018-01-18,40.05700,40.59000,39.97700,40.57300,40.57300,1.02%,1984584 +2018-01-19,40.68300,41.36700,40.62000,41.30300,41.30300,1.80%,3757689 +2018-01-22,41.25000,41.52300,41.06300,41.50300,41.50300,0.48%,3166542 +2018-01-23,41.30300,41.83300,41.13000,41.46700,41.46700,-0.09%,2783547 +2018-01-24,41.63000,41.90300,41.31700,41.59700,41.59700,0.31%,2271582 +2018-01-25,41.89300,42.34300,41.79300,42.08000,42.08000,1.16%,3534534 +2018-01-26,42.24700,42.73000,41.96300,42.72000,42.72000,1.52%,2354370 +2018-01-29,42.58000,42.87000,42.24000,42.30000,42.30000,-0.98%,2762520 +2018-01-30,41.80000,42.48000,41.43700,42.24700,42.24700,-0.13%,2824788 +2018-01-31,42.41000,42.73000,42.09000,42.19300,42.19300,-0.13%,3419979 +2018-02-01,42.16300,42.66000,41.95700,42.32700,42.32700,0.32%,4819998 +2018-02-02,44.58700,46.16000,43.81700,43.94300,43.94300,3.82%,9917643 +2018-02-05,43.61300,44.31300,42.00300,42.23300,42.23300,-3.89%,7712721 +2018-02-06,41.68700,42.54000,41.12300,42.36000,42.36000,0.30%,7394151 +2018-02-07,42.25000,43.92700,42.01700,43.23300,43.23300,2.06%,5860758 +2018-02-08,43.32300,43.44300,41.23300,41.26000,41.26000,-4.56%,5540799 +2018-02-09,41.52700,42.49000,40.46700,42.09000,42.09000,2.01%,4342041 +2018-02-12,42.28300,42.73700,41.62300,42.29700,42.29700,0.49%,3474138 +2018-02-13,42.06700,42.72000,41.70700,42.45000,42.45000,0.36%,3046962 +2018-02-14,42.11000,43.54300,41.99000,43.40300,43.40300,2.24%,4720857 +2018-02-15,43.72000,44.90000,43.51000,44.89300,44.89300,3.43%,4369857 +2018-02-16,44.75700,45.11000,44.46000,44.60700,44.60700,-0.64%,2684100 +2018-02-20,44.60300,45.31000,44.33300,44.77300,44.77300,0.37%,3890514 +2018-02-21,44.79700,45.63300,44.74000,44.75000,44.75000,-0.05%,2797824 +2018-02-22,44.75300,45.34000,44.44700,44.55700,44.55700,-0.43%,3439488 +2018-02-23,44.70300,45.23000,44.33700,45.21300,45.21300,1.47%,2592006 +2018-02-26,45.33300,45.84300,44.98300,45.57300,45.57300,0.80%,2549475 +2018-02-27,45.64300,45.94500,45.07700,45.07700,45.07700,-1.09%,2558331 +2018-02-28,45.16300,45.50700,44.54000,44.55700,44.55700,-1.15%,3552864 +2018-03-01,44.54700,44.89700,43.63000,44.30300,44.30300,-0.57%,5065821 +2018-03-02,44.02300,45.00000,43.89000,44.85300,44.85300,1.24%,3318630 +2018-03-05,44.64300,45.63300,44.50000,45.41300,45.41300,1.25%,5097774 +2018-03-06,45.53700,45.99700,45.15700,45.95000,45.95000,1.18%,3896547 +2018-03-07,45.43000,45.94700,45.05700,45.92300,45.92300,-0.06%,2518002 +2018-03-08,46.00000,46.27300,45.58700,46.08300,46.08300,0.35%,2686788 +2018-03-09,46.33700,46.69000,45.88000,46.44000,46.44000,0.77%,2953944 +2018-03-12,46.50000,46.92000,46.24000,46.68000,46.68000,0.52%,3554568 +2018-03-13,46.96300,47.21700,46.64700,46.94300,46.94300,0.56%,3609522 +2018-03-14,47.00000,47.25300,46.64000,47.00000,47.00000,0.12%,4424847 +2018-03-15,47.16700,47.36700,46.66300,47.03300,47.03300,0.07%,3087627 +2018-03-16,47.15000,47.74000,46.88000,47.44700,47.44700,0.88%,5784540 +2018-03-19,47.28000,47.35700,45.99300,46.46700,46.46700,-2.07%,4284450 +2018-03-20,46.56300,47.31200,46.30500,47.11300,47.11300,1.39%,2450271 +2018-03-21,47.06000,47.10700,46.13700,46.35700,46.35700,-1.60%,5085516 +2018-03-22,46.04000,46.77700,45.71700,45.76700,45.76700,-1.27%,4002117 +2018-03-23,45.95000,46.45700,45.01700,45.10700,45.10700,-1.44%,3753261 +2018-03-26,45.63300,46.91000,45.37000,46.76000,46.76000,3.66%,3504435 +2018-03-27,47.10700,47.45000,45.73700,46.03700,46.03700,-1.55%,4245228 +2018-03-28,46.12300,46.45300,45.44300,45.59000,45.59000,-0.97%,3821502 +2018-03-29,45.83700,46.82800,45.28800,46.50700,46.50700,2.01%,4459851 +2018-04-02,46.41300,46.52300,44.48300,45.15000,45.15000,-2.92%,4728546 +2018-04-03,45.26300,45.68300,44.90700,45.55700,45.55700,0.90%,4601148 +2018-04-04,44.92700,46.36700,44.65700,46.25300,46.25300,1.53%,4688070 +2018-04-05,46.45700,47.43700,46.30000,46.97000,46.97000,1.55%,4311495 +2018-04-06,46.69000,46.88700,45.30200,45.83700,45.83700,-2.41%,5328243 +2018-04-09,46.00000,46.49700,45.54700,45.79000,45.79000,-0.10%,3627672 +2018-04-10,46.35700,47.11300,46.16300,46.76700,46.76700,2.13%,3217647 +2018-04-11,46.47300,46.66000,45.80300,45.82300,45.82300,-2.02%,4123398 +2018-04-12,46.03000,46.53700,45.90800,46.42700,46.42700,1.32%,3607059 +2018-04-13,46.78000,46.78000,45.63700,45.94700,45.94700,-1.03%,5006322 +2018-04-16,46.32300,46.53800,45.84300,46.04000,46.04000,0.20%,4444209 +2018-04-17,46.31000,46.55000,44.61300,46.40300,46.40300,0.79%,4534449 +2018-04-18,46.10700,46.82000,46.00300,46.50700,46.50700,0.22%,4433082 +2018-04-19,46.41000,46.72700,45.92000,46.18700,46.18700,-0.69%,3123381 +2018-04-20,46.26300,46.47700,45.48000,45.69700,45.69700,-1.06%,4624239 +2018-04-23,45.91700,46.29700,45.52000,45.73000,45.73000,0.07%,5122704 +2018-04-24,45.87300,45.95000,44.10000,44.89000,44.89000,-1.84%,6354870 +2018-04-25,41.33700,43.58300,41.00000,43.17300,43.17300,-3.82%,16156380 +2018-04-26,43.17000,43.70300,42.48500,43.20300,43.20300,0.07%,5983233 +2018-04-27,43.15000,43.30300,42.75700,43.09700,43.09700,-0.25%,3996639 +2018-04-30,43.15300,43.40300,42.43000,42.45300,42.45300,-1.49%,4561860 +2018-05-01,42.97000,44.23700,42.75300,44.19700,44.19700,4.11%,8761176 +2018-05-02,44.00300,44.28300,43.44700,43.89300,43.89300,-0.69%,4801455 +2018-05-03,43.73000,44.43000,43.24000,44.27300,44.27300,0.87%,3737001 +2018-05-04,43.97700,45.17000,43.70300,44.92300,44.92300,1.47%,3277824 +2018-05-07,45.00300,45.74300,45.00300,45.36300,45.36300,0.98%,3691383 +2018-05-08,45.15000,45.39300,44.65700,44.94300,44.94300,-0.93%,3750498 +2018-05-09,44.97000,45.23300,44.44700,45.07700,45.07700,0.30%,2859333 +2018-05-10,45.28300,45.79700,45.16000,45.59300,45.59300,1.14%,2767314 +2018-05-11,45.51300,46.10000,45.34800,46.03700,46.03700,0.97%,2651202 +2018-05-14,46.00000,46.32700,45.73300,46.02000,46.02000,-0.04%,2945172 +2018-05-15,45.75300,45.80700,45.14000,45.47700,45.47700,-1.18%,2541300 +2018-05-16,45.56300,45.78200,45.33300,45.47300,45.47300,-0.01%,2197905 +2018-05-17,45.33300,45.53500,45.07300,45.27700,45.27700,-0.43%,1890501 +2018-05-18,45.17700,45.45300,44.93000,45.31700,45.31700,0.09%,3705759 +2018-05-21,45.50000,45.82700,45.38700,45.74700,45.74700,0.95%,2364726 +2018-05-22,45.78700,45.83700,45.49000,45.54300,45.54300,-0.45%,2201673 +2018-05-23,45.38300,46.50000,45.36300,46.35300,46.35300,1.78%,4202964 +2018-05-24,46.46300,46.66000,45.50000,45.85700,45.85700,-1.07%,4276578 +2018-05-25,45.83300,45.94000,45.08300,45.31700,45.31700,-1.18%,3006990 +2018-05-29,45.12700,45.36000,44.79300,45.31000,45.31000,-0.02%,2774970 +2018-05-30,45.44700,46.28300,45.42700,45.81700,45.81700,1.12%,2479500 +2018-05-31,46.03700,46.46700,45.66000,45.77000,45.77000,-0.10%,4005105 +2018-06-01,46.05700,47.41000,45.70700,47.30300,47.30300,3.35%,4598106 +2018-06-04,47.30700,47.92000,46.91000,47.59300,47.59300,0.61%,3676512 +2018-06-05,47.68700,47.73300,47.01300,47.28700,47.28700,-0.64%,2943447 +2018-06-06,47.12300,47.32300,46.72200,47.32300,47.32300,0.08%,3924936 +2018-06-07,47.45700,47.58700,46.77700,47.33700,47.33700,0.03%,3832908 +2018-06-08,47.12300,47.79300,47.12300,47.60700,47.60700,0.57%,3016920 +2018-06-11,47.70000,48.98000,47.53000,48.75700,48.75700,2.42%,4550820 +2018-06-12,48.99700,49.72300,48.91500,49.50700,49.50700,1.54%,4946481 +2018-06-13,50.00000,51.22000,49.86700,50.66000,50.66000,2.33%,5678397 +2018-06-14,50.82300,51.16700,50.05800,50.52000,50.52000,-0.28%,4916145 +2018-06-15,50.60700,51.29000,50.35700,50.83700,50.83700,0.63%,6300456 +2018-06-18,50.58300,51.38200,50.30000,51.03700,51.03700,0.39%,3597360 +2018-06-19,50.66700,51.25000,50.48000,51.20000,51.20000,0.32%,4713609 +2018-06-20,51.27300,51.74100,51.12300,51.30000,51.30000,0.20%,3966066 +2018-06-21,51.23700,51.39400,50.48000,50.72700,50.72700,-1.12%,3585228 +2018-06-22,50.92300,51.36700,50.58700,50.95700,50.95700,0.45%,3318891 +2018-06-25,50.95700,50.95700,49.60700,49.99700,49.99700,-1.88%,3776910 +2018-06-26,50.09300,50.40000,49.77000,50.07700,50.07700,0.16%,2569935 +2018-06-27,49.33000,49.88300,48.06000,48.25300,48.25300,-3.64%,5570049 +2018-06-28,48.29700,49.03000,48.14000,48.91000,48.91000,1.36%,3590754 +2018-06-29,49.03300,49.22000,48.49700,48.52300,48.52300,-0.79%,3399978 +2018-07-02,48.28700,48.75300,48.04000,48.72000,48.72000,0.41%,3045414 +2018-07-03,48.83000,48.83000,48.36300,48.51300,48.51300,-0.42%,1849761 +2018-07-05,48.86700,48.93000,48.36300,48.82000,48.82000,0.63%,2806866 +2018-07-06,48.80700,49.25700,48.58000,49.17700,49.17700,0.73%,2191530 +2018-07-09,49.22700,49.49000,48.72300,48.99700,48.99700,-0.37%,3557706 +2018-07-10,49.04700,49.33300,48.80300,49.01700,49.01700,0.04%,1859577 +2018-07-11,48.52300,48.53000,47.96700,48.21700,48.21700,-1.63%,5669235 +2018-07-12,48.59000,49.18300,48.46300,49.05700,49.05700,1.74%,3070737 +2018-07-13,49.06700,49.59300,48.97700,49.37700,49.37700,0.65%,2912100 +2018-07-16,49.34000,49.34000,48.85300,48.89300,48.89300,-0.98%,2275974 +2018-07-17,48.77700,49.86000,48.77700,49.73300,49.73300,1.72%,4121214 +2018-07-18,49.82000,50.04500,49.53800,49.93700,49.93700,0.41%,2849964 +2018-07-19,49.92000,50.51000,49.91000,50.09300,50.09300,0.31%,2565729 +2018-07-20,50.00700,51.11300,50.00000,50.87300,50.87300,1.56%,4652664 +2018-07-23,50.87300,51.32700,50.41700,50.89300,50.89300,0.04%,2794020 +2018-07-24,51.01300,51.18700,50.41000,50.77000,50.77000,-0.24%,2899104 +2018-07-25,50.88300,51.83300,50.69300,51.70700,51.70700,1.85%,3473841 +2018-07-26,51.82300,52.29000,51.43700,51.68700,51.68700,-0.04%,3662598 +2018-07-27,48.94700,49.00000,46.58700,47.29000,47.29000,-8.51%,11378130 +2018-07-30,47.11000,48.24000,46.64300,47.39300,47.39300,0.22%,7953408 +2018-07-31,47.58000,47.76800,46.63000,47.48300,47.48300,0.19%,5237088 +2018-08-01,47.55300,48.15300,47.06000,47.59300,47.59300,0.23%,3210732 +2018-08-02,47.59300,48.54700,47.43700,48.34700,48.34700,1.58%,2874465 +2018-08-03,48.21700,48.45000,47.63300,48.40300,48.40300,0.12%,2765274 +2018-08-06,48.33000,48.90000,47.97000,48.12700,48.12700,-0.57%,2619363 +2018-08-07,48.00700,48.06600,47.26700,47.58300,47.58300,-1.13%,2931012 +2018-08-08,46.58300,46.97300,46.34300,46.56700,46.56700,-2.14%,4921305 +2018-08-09,46.66300,47.06000,46.26300,46.38300,46.38300,-0.40%,3092622 +2018-08-10,46.18700,46.49000,45.87000,46.02000,46.02000,-0.78%,2677872 +2018-08-13,46.02700,46.32000,45.60300,45.70300,45.70300,-0.69%,2548440 +2018-08-14,45.74300,46.09700,45.51700,45.71000,45.71000,0.02%,3061308 +2018-08-15,45.57700,46.05700,44.84300,45.95700,45.95700,0.54%,4539156 +2018-08-16,46.20700,47.01700,45.85300,46.46300,46.46300,1.10%,4177623 +2018-08-17,46.46300,46.73800,45.97700,46.59000,46.59000,0.27%,4260921 +2018-08-20,46.71300,47.14000,46.24300,46.93700,46.93700,0.74%,2419788 +2018-08-21,47.27700,47.46000,46.55000,46.80000,46.80000,-0.29%,2668287 +2018-08-22,46.63300,47.10700,46.35000,47.04000,47.04000,0.51%,1829412 +2018-08-23,47.07700,47.49300,46.89000,47.01000,47.01000,-0.06%,2208447 +2018-08-24,47.01700,47.39000,47.01700,47.24300,47.24300,0.50%,2595213 +2018-08-27,47.50000,47.86700,46.85300,46.90700,46.90700,-0.71%,3240783 +2018-08-28,47.15700,47.35000,46.67700,47.33000,47.33000,0.90%,4503126 +2018-08-29,47.44700,48.25300,47.33700,47.94300,47.94300,1.30%,3034062 +2018-08-30,47.86300,48.26000,47.74700,47.93300,47.93300,-0.02%,1992270 +2018-08-31,47.79700,48.23300,47.79700,48.08000,48.08000,0.31%,2102502 +2018-09-04,48.15300,48.21300,47.04300,47.46700,47.46700,-1.27%,5265036 +2018-09-05,47.24300,47.44000,46.42000,46.60000,46.60000,-1.83%,3808527 +2018-09-06,46.60000,47.01700,46.35700,46.85000,46.85000,0.54%,2622069 +2018-09-07,46.81000,47.52000,46.69000,47.11000,47.11000,0.55%,3427461 +2018-09-10,47.34000,47.55300,47.08000,47.45000,47.45000,0.72%,2168121 +2018-09-11,47.41700,48.14700,47.33300,47.97300,47.97300,1.10%,4142655 +2018-09-12,47.94700,48.38000,47.74200,48.30700,48.30700,0.70%,2325132 +2018-09-13,48.57000,49.14000,48.39000,48.63000,48.63000,0.67%,2137518 +2018-09-14,48.98300,49.39300,48.50800,49.33000,49.33000,1.44%,3798039 +2018-09-17,49.36000,49.38700,48.66300,48.76300,48.76300,-1.15%,2763621 +2018-09-18,48.66700,48.99300,48.50000,48.65000,48.65000,-0.23%,2526987 +2018-09-19,48.77700,49.64000,48.71000,49.57300,49.57300,1.90%,3661548 +2018-09-20,49.66700,50.99300,49.58700,50.49000,50.49000,1.85%,4877763 +2018-09-21,50.45700,51.42000,50.40000,51.22700,51.22700,1.46%,5935227 +2018-09-24,53.33300,55.32300,53.08700,55.15700,55.15700,7.67%,10980807 +2018-09-25,54.04700,56.21300,53.24300,56.11700,56.11700,1.74%,8626722 +2018-09-26,56.16000,57.04700,55.77300,56.79700,56.79700,1.21%,5603208 +2018-09-27,57.00000,57.51300,56.82700,57.38700,57.38700,1.04%,5034027 +2018-09-28,57.61700,58.33300,57.38700,58.03300,58.03300,1.13%,5826663 +2018-10-01,58.25000,58.33000,56.70300,56.94000,56.94000,-1.88%,6272370 +2018-10-02,54.40700,54.66700,53.02000,54.03300,54.03300,-5.11%,8121216 +2018-10-03,54.18000,54.25000,51.61700,51.91300,51.91300,-3.92%,10749561 +2018-10-04,51.66700,51.87700,50.58300,50.97700,50.97700,-1.80%,6264096 +2018-10-05,50.96700,51.48700,49.70700,50.56300,50.56300,-0.81%,5927412 +2018-10-08,50.53300,50.59700,48.75700,49.05000,49.05000,-2.99%,7759614 +2018-10-09,49.11700,49.94000,48.76700,49.31300,49.31300,0.54%,6312360 +2018-10-10,49.29000,49.30300,46.70000,46.75000,46.75000,-5.20%,7758339 +2018-10-11,46.66700,48.00300,46.31000,46.59000,46.59000,-0.34%,6856323 +2018-10-12,47.38000,48.32700,47.03700,47.79700,47.79700,2.59%,6355872 +2018-10-15,47.54700,47.66700,46.79700,47.26300,47.26300,-1.12%,6027561 +2018-10-16,47.77900,49.07000,47.45000,49.00700,49.00700,3.69%,5436207 +2018-10-17,48.79700,49.62000,48.26300,49.54300,49.54300,1.09%,4090668 +2018-10-18,49.56000,49.91300,48.49700,49.10700,49.10700,-0.88%,5532765 +2018-10-19,49.30300,49.69000,48.39300,48.47300,48.47300,-1.29%,13120506 +2018-10-22,48.57300,49.86000,48.21000,49.77000,49.77000,2.68%,7105107 +2018-10-23,48.94000,49.90300,47.73300,49.43300,49.43300,-0.68%,8829195 +2018-10-24,49.00700,50.61700,46.49700,46.78700,46.78700,-5.35%,13052763 +2018-10-25,47.31000,48.25300,46.47700,47.78300,47.78300,2.13%,5313381 +2018-10-26,47.11300,47.33200,45.64700,46.71300,46.71300,-2.24%,5264943 +2018-10-29,47.52300,47.75300,45.48000,46.40700,46.40700,-0.66%,6184581 +2018-10-30,46.42300,47.74300,46.42300,47.52000,47.52000,2.40%,3914793 +2018-10-31,48.15300,49.48300,47.78700,49.20000,49.20000,3.54%,5831694 +2018-11-01,49.59300,50.53000,49.17700,50.49300,50.49300,2.63%,5383290 +2018-11-02,50.88300,51.66700,50.13700,50.93000,50.93000,0.87%,4443768 +2018-11-05,50.80000,50.86700,49.46700,49.91700,49.91700,-1.99%,5685570 +2018-11-06,49.76000,50.95000,49.76000,50.91000,50.91000,1.99%,2768298 +2018-11-07,51.33300,52.68300,51.00300,52.62000,52.62000,3.36%,3719577 +2018-11-08,52.43700,52.77300,51.93000,52.38300,52.38300,-0.45%,2827755 +2018-11-09,52.01700,52.37500,50.89300,51.06000,51.06000,-2.53%,5821332 +2018-11-12,50.86000,50.96400,49.16000,49.26700,49.26700,-3.51%,4423281 +2018-11-13,49.54300,50.06300,48.99300,49.41300,49.41300,0.30%,3521052 +2018-11-14,49.80000,50.45700,49.09000,49.55000,49.55000,0.28%,4943430 +2018-11-15,49.32000,51.34300,49.32000,51.04000,51.04000,3.01%,4035219 +2018-11-16,50.64300,52.44000,50.27700,51.90300,51.90300,1.69%,4234083 +2018-11-19,51.83300,51.84000,49.88000,49.96000,49.96000,-3.74%,5123688 +2018-11-20,49.52300,51.20000,49.17300,49.86300,49.86300,-0.19%,6274791 +2018-11-21,50.29000,51.29000,49.09000,49.40700,49.40700,-0.91%,3380451 +2018-11-23,49.19300,49.89300,49.09300,49.40000,49.40000,-0.01%,1347090 +2018-11-26,49.75000,50.98700,49.39300,50.88300,50.88300,3.00%,3479934 +2018-11-27,50.53000,51.92000,50.19000,51.50700,51.50700,1.23%,3862425 +2018-11-28,51.79300,53.77700,51.52000,53.68300,53.68300,4.22%,5012952 +2018-11-29,53.55700,54.45300,53.18300,54.26700,54.26700,1.09%,3777450 +2018-11-30,54.51000,54.60000,53.44300,54.00300,54.00300,-0.49%,5383626 +2018-12-03,54.69000,55.10300,54.00700,54.48000,54.48000,0.88%,4321656 +2018-12-04,54.50000,54.75000,52.24700,52.45000,52.45000,-3.73%,4931694 +2018-12-06,52.33700,54.47000,51.67500,54.44300,54.44300,3.80%,7339746 +2018-12-07,53.99000,54.20300,51.97000,52.40300,52.40300,-3.75%,3480816 +2018-12-10,52.40000,54.17000,52.19800,53.97300,53.97300,3.00%,3363999 +2018-12-11,54.57300,55.26000,53.71300,54.39700,54.39700,0.79%,3216474 +2018-12-12,54.99700,55.73000,54.34000,54.38000,54.38000,-0.03%,3687882 +2018-12-13,54.77000,55.09300,53.96700,54.64700,54.64700,0.49%,3347724 +2018-12-14,54.22000,54.50700,53.17300,53.37700,53.37700,-2.32%,2892039 +2018-12-17,52.84000,52.94200,51.31000,51.67300,51.67300,-3.19%,2949705 +2018-12-18,52.73000,52.74300,51.50200,52.02000,52.02000,0.67%,3250002 +2018-12-19,52.05700,53.01000,50.55700,51.21700,51.21700,-1.54%,3619380 +2018-12-20,51.15000,51.42700,48.77500,49.51300,49.51300,-3.33%,4342479 +2018-12-21,49.51300,49.99700,47.95300,48.07000,48.07000,-2.91%,6750648 +2018-12-24,47.77300,48.03000,46.54700,46.64000,46.64000,-2.97%,2537085 +2018-12-26,46.87300,49.36700,46.83700,49.33000,49.33000,5.77%,4192839 +2018-12-27,48.63700,50.00700,48.13000,50.00300,50.00300,1.36%,5165655 +2018-12-28,50.52300,50.81100,49.62700,50.13700,50.13700,0.27%,2538933 +2018-12-31,50.45000,51.36000,50.45000,51.05700,51.05700,1.83%,2324988 +2019-01-02,50.63700,50.96300,49.28000,49.74700,49.74700,-2.57%,3060159 +2019-01-03,49.19000,49.36300,46.95300,47.88700,47.88700,-3.74%,4591548 +2019-01-04,48.44300,49.78700,48.37300,49.57300,49.57300,3.52%,3782217 +2019-01-07,49.38300,50.52000,49.38300,49.91300,49.91300,0.69%,3992916 +2019-01-08,50.48300,51.03700,49.59500,50.87000,50.87000,1.92%,2835288 +2019-01-09,51.27000,52.44300,51.24000,51.45000,51.45000,1.14%,3024024 +2019-01-10,51.28700,51.90300,50.92300,51.70300,51.70300,0.49%,2779638 +2019-01-11,51.46000,51.50000,50.40700,50.93300,50.93300,-1.49%,3033636 +2019-01-14,50.37000,50.64700,49.80000,49.83000,49.83000,-2.17%,3969939 +2019-01-15,51.70000,54.25700,51.66700,54.03000,54.03000,8.43%,7925754 +2019-01-16,54.01000,54.29300,52.00000,52.21300,52.21300,-3.36%,5928678 +2019-01-17,52.28000,53.47300,52.00300,53.03700,53.03700,1.58%,4785315 +2019-01-18,54.33300,56.17700,54.27000,56.13700,56.13700,5.84%,6916329 +2019-01-22,55.86000,56.13300,55.36500,56.09700,56.09700,-0.07%,4429818 +2019-01-23,56.32000,56.57700,55.25000,55.89000,55.89000,-0.37%,4719156 +2019-01-24,55.86300,56.70000,55.76000,56.40000,56.40000,0.91%,3423387 +2019-01-25,56.92000,56.96700,56.42000,56.88000,56.88000,0.85%,3453123 +2019-01-28,56.20300,56.68700,55.81000,56.11300,56.11300,-1.35%,3222357 +2019-01-29,56.03300,56.10000,55.31300,55.37300,55.37300,-1.32%,3053292 +2019-01-30,55.47700,56.43000,55.37700,56.24700,56.24700,1.58%,2719446 +2019-01-31,56.07700,57.36800,55.69700,56.80700,56.80700,1.00%,4335291 +2019-02-01,55.84700,57.16000,54.36000,56.23300,56.23300,-1.01%,6626064 +2019-02-04,56.36700,57.21000,55.38300,57.10300,57.10300,1.55%,4088436 +2019-02-05,57.22700,57.57300,56.61300,56.70300,56.70300,-0.70%,3626718 +2019-02-06,56.61000,57.10700,55.94000,56.86000,56.86000,0.28%,3005433 +2019-02-07,56.45700,56.99700,56.05800,56.75000,56.75000,-0.19%,2560968 +2019-02-08,56.18000,57.32000,56.01000,57.31000,57.31000,0.99%,2708235 +2019-02-11,57.37000,58.25500,57.37000,57.77000,57.77000,0.80%,2803149 +2019-02-12,58.08300,59.46300,57.77300,59.19700,59.19700,2.47%,4050465 +2019-02-13,59.29300,59.34300,58.06000,58.74300,58.74300,-0.77%,2310063 +2019-02-14,58.76700,59.07500,58.45000,58.70700,58.70700,-0.06%,1461849 +2019-02-15,59.29700,59.54000,58.76700,59.26000,59.26000,0.94%,2572137 +2019-02-19,59.26700,59.56000,58.81300,59.01000,59.01000,-0.42%,2175678 +2019-02-20,59.30700,59.37300,58.66700,58.89300,58.89300,-0.20%,2764419 +2019-02-21,58.78000,58.82300,57.57000,57.98000,57.98000,-1.55%,4420149 +2019-02-22,57.85300,58.35700,57.34700,57.50300,57.50300,-0.82%,4295343 +2019-02-25,57.58300,57.83700,56.46000,56.81300,56.81300,-1.20%,4589301 +2019-02-26,56.58000,56.79300,55.74300,56.04300,56.04300,-1.36%,4287129 +2019-02-27,55.74000,56.49300,55.71300,56.19700,56.19700,0.27%,2058549 +2019-02-28,56.19700,57.19000,56.05700,56.43000,56.43000,0.41%,4748040 +2019-03-01,56.94000,58.24700,56.71300,57.90300,57.90300,2.61%,3847152 +2019-03-04,58.15000,58.41000,56.44300,57.07000,57.07000,-1.44%,4936599 +2019-03-05,57.04000,57.66700,56.73500,57.52700,57.52700,0.80%,2803290 +2019-03-06,57.64300,57.66700,56.58000,57.20700,57.20700,-0.56%,2965890 +2019-03-07,57.03300,57.41700,56.76700,56.98700,56.98700,-0.38%,2611653 +2019-03-08,56.84300,56.84300,55.45700,56.42000,56.42000,-0.99%,3129432 +2019-03-11,56.72300,57.94000,56.52700,57.85300,57.85300,2.54%,4588362 +2019-03-12,57.81000,58.53300,57.24700,58.48000,58.48000,1.08%,4414500 +2019-03-13,58.57700,59.56300,58.50000,59.30300,59.30300,1.41%,7502298 +2019-03-14,59.35000,59.45800,58.61300,59.34000,59.34000,0.06%,5482839 +2019-03-15,59.73000,60.47700,59.46000,59.91700,59.91700,0.97%,7611921 +2019-03-18,64.82700,65.95300,63.30000,63.63000,63.63000,6.20%,14296866 +2019-03-19,64.04000,64.25000,62.53300,63.12000,63.12000,-0.80%,7527660 +2019-03-20,62.74300,63.73300,62.69000,62.97000,62.97000,-0.24%,3183270 +2019-03-21,62.67000,64.34700,62.52000,64.05000,64.05000,1.72%,2578554 +2019-03-22,64.05000,64.31000,62.86300,62.99700,62.99700,-1.64%,3180096 +2019-03-25,62.68300,63.26300,62.33000,63.13300,63.13300,0.22%,2579880 +2019-03-26,63.55700,63.85300,63.04300,63.42700,63.42700,0.47%,2703012 +2019-03-27,63.51000,63.61200,61.96000,62.51700,62.51700,-1.43%,2234721 +2019-03-28,62.79000,63.11700,62.22700,62.92000,62.92000,0.64%,1652577 +2019-03-29,63.22000,63.86000,62.92700,63.77700,63.77700,1.36%,2247027 +2019-04-01,64.18700,64.65300,63.19300,63.33300,63.33300,-0.70%,4106910 +2019-04-02,63.30000,63.60000,62.84000,63.33300,63.33300,,3168276 +2019-04-03,63.61000,63.91700,63.29000,63.57000,63.57000,0.37%,4122261 +2019-04-04,63.75300,63.88700,62.66700,63.10000,63.10000,-0.74%,2511648 +2019-04-05,63.10300,63.55000,62.73000,62.77000,62.77000,-0.52%,2584005 +2019-04-08,62.69000,62.88300,61.93000,62.84300,62.84300,0.12%,2696754 +2019-04-09,62.74300,63.48300,62.74000,63.32000,63.32000,0.76%,2742255 +2019-04-10,63.22700,63.40300,62.73300,62.94300,62.94300,-0.60%,3257994 +2019-04-11,63.30000,63.50300,62.29700,63.45300,63.45300,0.81%,2506974 +2019-04-12,63.50000,64.17300,63.43300,63.90300,63.90300,0.71%,3145344 +2019-04-15,64.00000,64.33000,63.04700,63.07700,63.07700,-1.29%,2423634 +2019-04-16,63.62300,63.84700,62.84000,63.46300,63.46300,0.61%,4880193 +2019-04-17,63.55300,63.66700,58.78700,59.16300,59.16300,-6.78%,8411202 +2019-04-18,59.33700,60.00000,57.38000,59.08700,59.08700,-0.13%,8024553 +2019-04-22,58.69300,60.17000,58.56300,59.42300,59.42300,0.57%,3783579 +2019-04-23,59.35700,60.72700,59.09200,60.32700,60.32700,1.52%,4736442 +2019-04-24,59.63000,60.33300,57.66700,59.24300,59.24300,-1.80%,7201233 +2019-04-25,59.47300,59.95400,58.27000,59.07300,59.07300,-0.29%,4303482 +2019-04-26,58.45300,59.02000,58.01300,58.70700,58.70700,-0.62%,3854142 +2019-04-29,58.08700,58.75000,57.71300,58.11000,58.11000,-1.02%,4102317 +2019-04-30,57.94000,59.01300,57.88000,58.69000,58.69000,1.00%,2721873 +2019-05-01,58.78000,59.29700,58.24000,58.46300,58.46300,-0.39%,2761878 +2019-05-02,58.64300,59.55300,58.27600,59.55300,59.55300,1.86%,3087642 +2019-05-03,60.00000,60.83000,59.95000,60.50300,60.50300,1.60%,2990178 +2019-05-06,58.72300,61.16700,58.27500,60.99700,60.99700,0.82%,3199674 +2019-05-07,60.65000,61.06700,59.03800,59.44300,59.44300,-2.55%,2917065 +2019-05-08,59.51300,59.74700,58.95700,59.25700,59.25700,-0.31%,2764734 +2019-05-09,59.04300,60.64000,59.02300,60.44700,60.44700,2.01%,3499914 +2019-05-10,60.20000,60.56000,58.67000,60.36700,60.36700,-0.13%,2572701 +2019-05-13,59.25000,59.93000,59.09400,59.39000,59.39000,-1.62%,2607417 +2019-05-14,59.37700,60.20700,59.23700,59.63000,59.63000,0.40%,2125905 +2019-05-15,59.30700,59.72000,58.96000,59.08300,59.08300,-0.92%,3702894 +2019-05-16,59.30700,59.72300,58.98300,59.04700,59.04700,-0.06%,2780598 +2019-05-17,58.35300,58.80000,57.47700,57.70700,57.70700,-2.27%,3264759 +2019-05-20,57.36700,57.98000,56.99000,57.59300,57.59300,-0.20%,3517725 +2019-05-21,58.15000,58.66700,57.26300,57.33300,57.33300,-0.45%,3674295 +2019-05-22,57.06300,57.98300,57.00000,57.55300,57.55300,0.38%,3229584 +2019-05-23,57.66000,57.66300,56.26700,56.65700,56.65700,-1.56%,3220527 +2019-05-24,56.98300,57.51300,56.40200,56.46000,56.46000,-0.35%,3215808 +2019-05-28,56.46000,57.14500,56.22700,56.42700,56.42700,-0.06%,4212297 +2019-05-29,55.98300,56.17000,55.23000,55.74000,55.74000,-1.22%,3789738 +2019-05-30,55.83000,56.73000,55.69700,56.67300,56.67300,1.67%,2242863 +2019-05-31,56.26000,57.31300,56.07100,56.90000,56.90000,0.40%,3995160 +2019-06-03,56.58300,56.97000,55.94300,56.27300,56.27300,-1.10%,4625706 +2019-06-04,56.81300,58.07300,56.58700,58.01300,58.01300,3.09%,3705771 +2019-06-05,58.50000,59.30300,58.36300,59.10000,59.10000,1.87%,3996381 +2019-06-06,59.20300,60.17300,58.97300,59.93000,59.93000,1.40%,3000957 +2019-06-07,60.35700,61.82800,60.33300,61.27000,61.27000,2.24%,3599928 +2019-06-10,61.63000,62.25700,61.27000,61.74300,61.74300,0.77%,3916119 +2019-06-11,61.90700,62.22300,61.12000,61.86700,61.86700,0.20%,3063138 +2019-06-12,62.00000,62.27000,60.75700,61.60000,61.60000,-0.43%,3270912 +2019-06-13,61.67300,61.89800,60.73800,61.54700,61.54700,-0.09%,4069818 +2019-06-14,61.51700,61.54300,60.83000,61.31000,61.31000,-0.39%,3233817 +2019-06-17,61.54300,61.80000,61.10000,61.58300,61.58300,0.45%,3212316 +2019-06-18,61.89000,63.48800,61.77700,63.10300,63.10300,2.47%,3420096 +2019-06-19,63.13000,63.95700,62.83000,63.66300,63.66300,0.89%,5916951 +2019-06-20,64.16700,64.96000,63.39700,64.29000,64.29000,0.98%,7109682 +2019-06-21,64.52000,65.00000,63.80000,64.41000,64.41000,0.19%,7141617 +2019-06-24,64.48700,64.49700,63.71300,63.92000,63.92000,-0.76%,4497162 +2019-06-25,63.87000,64.57700,63.82700,63.98700,63.98700,0.10%,5899257 +2019-06-26,63.82300,63.94800,62.13700,62.35000,62.35000,-2.56%,3286497 +2019-06-27,62.80700,62.80700,61.54000,61.81000,61.81000,-0.87%,4940967 +2019-06-28,61.89000,62.06300,61.34700,61.58000,61.58000,-0.37%,12762378 +2019-07-01,62.21700,62.42200,61.30000,61.75700,61.75700,0.29%,5541021 +2019-07-02,61.65000,62.18300,61.00300,61.54700,61.54700,-0.34%,4950765 +2019-07-03,61.72300,62.51700,61.62000,62.46700,62.46700,1.49%,2281776 +2019-07-05,62.05700,62.90500,61.94300,62.76700,62.76700,0.48%,2854776 +2019-07-08,62.50700,62.64700,62.15700,62.25300,62.25300,-0.82%,2775777 +2019-07-09,62.08300,63.53300,62.07300,63.33000,63.33000,1.73%,4002348 +2019-07-10,63.01000,64.33000,63.01000,63.72700,63.72700,0.63%,3510126 +2019-07-11,64.23300,65.01700,63.77700,65.01000,65.01000,2.01%,2598162 +2019-07-12,64.91700,64.91700,63.09300,63.81700,63.81700,-1.84%,3078243 +2019-07-15,63.90000,63.95300,63.51300,63.63000,63.63000,-0.29%,2994723 +2019-07-16,63.79300,63.79300,62.47000,62.51000,62.51000,-1.76%,2461704 +2019-07-17,62.66700,63.39800,62.39000,63.25300,63.25300,1.19%,2771628 +2019-07-18,63.39000,64.74300,63.25700,64.36000,64.36000,1.75%,4345848 +2019-07-19,64.57000,65.08000,64.37700,64.77700,64.77700,0.65%,3974316 +2019-07-22,65.07300,65.58300,64.56700,64.67000,64.67000,-0.17%,4221819 +2019-07-23,64.72300,65.39300,64.37000,65.15300,65.15300,0.75%,3602718 +2019-07-24,72.72000,73.23700,70.24300,71.62700,71.62700,9.94%,10900371 +2019-07-25,70.85000,71.37700,69.89700,70.82300,70.82300,-1.12%,4080093 +2019-07-26,70.64300,71.63700,70.35000,70.95000,70.95000,0.18%,4142268 +2019-07-29,70.92700,72.19000,70.33300,72.09000,72.09000,1.61%,3401349 +2019-07-30,71.87300,72.59000,71.54700,72.29000,72.29000,0.28%,2978274 +2019-07-31,72.10000,72.48300,70.25000,70.95000,70.95000,-1.85%,2286123 +2019-08-01,71.10300,72.66300,71.10300,71.69000,71.69000,1.04%,3764319 +2019-08-02,71.40000,71.76300,70.43000,71.44700,71.44700,-0.34%,3128163 +2019-08-05,70.51300,70.99700,69.12300,69.81000,69.81000,-2.29%,3364020 +2019-08-06,70.48700,70.95700,69.79000,70.91000,70.91000,1.58%,2766915 +2019-08-07,70.26300,71.34600,68.96000,71.02700,71.02700,0.16%,2808588 +2019-08-08,71.66700,72.82300,71.39800,72.36700,72.36700,1.89%,2471055 +2019-08-09,72.08700,72.83300,71.72300,72.54300,72.54300,0.24%,1757142 +2019-08-12,72.20000,72.66000,71.50700,71.96300,71.96300,-0.80%,1947000 +2019-08-13,71.93000,73.23300,71.66700,73.07300,73.07300,1.54%,2822412 +2019-08-14,72.29300,72.57000,71.13300,71.17000,71.17000,-2.60%,2391840 +2019-08-15,71.51000,72.35000,71.14000,71.73700,71.73700,0.80%,3177669 +2019-08-16,72.66700,73.49300,72.33500,73.11300,73.11300,1.92%,3248295 +2019-08-19,73.52300,74.65000,73.41300,74.16700,74.16700,1.44%,3884505 +2019-08-20,74.36000,75.47000,73.99000,74.00300,74.00300,-0.22%,3384147 +2019-08-21,74.28300,74.53300,73.58300,73.93000,73.93000,-0.10%,2530521 +2019-08-22,74.08000,74.33300,70.24300,72.22300,72.22300,-2.31%,8070153 +2019-08-23,72.22300,72.46700,70.28300,70.68000,70.68000,-2.14%,3059463 +2019-08-26,71.14700,71.92300,70.81700,71.88700,71.88700,1.71%,1680075 +2019-08-27,71.83300,72.37000,71.26000,71.63000,71.63000,-0.36%,2283414 +2019-08-28,71.53000,72.60000,71.31700,72.30000,72.30000,0.94%,1404945 +2019-08-29,72.89300,73.83300,72.60000,73.35700,73.35700,1.46%,2067441 +2019-08-30,74.00000,74.19300,73.22000,73.94700,73.94700,0.80%,2469732 +2019-09-03,73.30300,73.85000,72.12800,72.87000,72.87000,-1.46%,2172564 +2019-09-04,73.18000,73.62300,72.53700,73.28700,73.28700,0.57%,2381802 +2019-09-05,74.02000,75.11700,73.95000,74.99300,74.99300,2.33%,3578889 +2019-09-06,75.42000,76.06300,75.15000,75.43000,75.43000,0.58%,2778801 +2019-09-09,75.24700,75.73700,72.22300,72.40300,72.40300,-4.01%,2989080 +2019-09-10,71.66700,72.76000,69.38300,72.75700,72.75700,0.49%,4134942 +2019-09-11,72.51700,73.03300,71.77700,72.61700,72.61700,-0.19%,3224604 +2019-09-12,73.36000,73.94000,72.66700,73.48300,73.48300,1.19%,2485749 +2019-09-13,73.07700,73.46700,72.47000,73.16700,73.16700,-0.43%,2055945 +2019-09-16,72.73000,73.40700,71.36300,71.69700,71.69700,-2.01%,2434917 +2019-09-17,72.00700,73.34700,72.00700,73.14000,73.14000,2.01%,2656953 +2019-09-18,73.33300,73.33300,71.56300,72.61300,72.61300,-0.72%,1804554 +2019-09-19,72.23700,72.57000,71.69700,71.70300,71.70300,-1.25%,2297664 +2019-09-20,72.11700,73.33300,71.99300,73.22000,73.22000,2.12%,5980560 +2019-09-23,73.09300,73.58300,72.67000,73.23300,73.23300,0.02%,3052542 +2019-09-24,73.79000,73.88800,72.23000,73.03000,73.03000,-0.28%,2232552 +2019-09-25,72.92300,73.93700,72.36000,73.83300,73.83300,1.10%,3009642 +2019-09-26,73.99300,74.30000,72.96700,73.86700,73.86700,0.05%,2852469 +2019-09-27,74.03000,74.18300,71.88000,72.43000,72.43000,-1.95%,4858998 +2019-09-30,73.00000,73.57000,71.89700,73.30300,73.30300,1.21%,3053784 +2019-10-01,72.74700,73.50700,71.66700,71.70300,71.70300,-2.18%,3812610 +2019-10-02,71.94000,72.42300,71.07700,71.79000,71.79000,0.12%,4097205 +2019-10-03,71.64700,74.63000,71.46700,74.33300,74.33300,3.54%,5810148 +2019-10-04,74.39300,76.65700,74.39300,76.46700,76.46700,2.87%,4267974 +2019-10-07,75.92700,76.04300,74.36000,75.06000,75.06000,-1.84%,3374547 +2019-10-08,74.51700,74.58300,72.67000,72.67700,72.67700,-3.17%,3043611 +2019-10-09,73.34700,75.01300,73.26700,74.93700,74.93700,3.11%,3089457 +2019-10-10,74.42700,75.77000,73.94300,75.36300,75.36300,0.57%,3066804 +2019-10-11,75.83700,76.73000,75.25000,75.70300,75.70300,0.45%,4402200 +2019-10-14,76.11700,76.62700,75.04300,75.53700,75.53700,-0.22%,2395197 +2019-10-15,75.95700,76.44000,75.69000,76.21000,76.21000,0.89%,2722911 +2019-10-16,76.05300,76.05300,75.11800,75.44700,75.44700,-1.00%,3067617 +2019-10-17,76.27000,76.27700,75.35000,75.93300,75.93300,0.64%,2912583 +2019-10-18,75.78700,76.55700,75.76300,75.82000,75.82000,-0.15%,3768318 +2019-10-21,76.17300,76.43000,75.36200,75.73700,75.73700,-0.11%,2910429 +2019-10-22,76.16300,77.08700,73.94700,74.03000,74.03000,-2.25%,2841222 +2019-10-23,74.15700,75.67700,73.86700,75.06000,75.06000,1.39%,3723111 +2019-10-24,78.51000,79.45500,74.92000,76.28700,76.28700,1.63%,9636651 +2019-10-25,75.73000,76.75700,75.01700,76.07000,76.07000,-0.28%,4149012 +2019-10-28,76.32300,79.07700,75.88000,79.03000,79.03000,3.89%,4239348 +2019-10-29,78.43300,80.52000,78.42300,79.55000,79.55000,0.66%,3146565 +2019-10-30,79.48300,80.00000,79.03500,79.71300,79.71300,0.20%,2925717 +2019-10-31,79.63300,80.10000,78.66700,79.46000,79.46000,-0.32%,3131727 +2019-11-01,79.91700,80.60700,78.58000,78.91300,78.91300,-0.69%,3783042 +2019-11-04,79.56000,79.57100,78.13000,78.43300,78.43300,-0.61%,3853179 +2019-11-05,78.27700,78.33300,76.85300,77.47000,77.47000,-1.23%,3771522 +2019-11-06,77.90700,78.69700,77.67000,78.40700,78.40700,1.21%,3131706 +2019-11-07,78.52700,78.75400,78.05300,78.38300,78.38300,-0.03%,2178606 +2019-11-08,78.12300,78.75700,77.69300,78.05300,78.05300,-0.42%,2483583 +2019-11-11,77.82000,78.73700,77.74300,78.23300,78.23300,0.23%,2173662 +2019-11-12,78.09300,80.05300,78.02700,79.78300,79.78300,1.98%,2920746 +2019-11-13,79.67700,80.86500,79.13000,80.79000,80.79000,1.26%,2440725 +2019-11-14,80.83000,80.83000,79.96300,80.18700,80.18700,-0.75%,2441916 +2019-11-15,80.71300,81.98300,80.51300,81.88000,81.88000,2.11%,4736355 +2019-11-18,81.43700,82.32300,80.58700,80.79300,80.79300,-1.33%,3508662 +2019-11-19,81.00000,82.54700,80.74000,81.18700,81.18700,0.49%,3208125 +2019-11-20,81.23700,82.47000,80.81700,81.41000,81.41000,0.27%,2955501 +2019-11-21,81.35700,81.79000,80.64300,80.95000,80.95000,-0.57%,2338344 +2019-11-22,81.39300,81.50700,80.08700,80.26700,80.26700,-0.84%,2055327 +2019-11-25,80.66700,82.05400,80.56800,81.58300,81.58300,1.64%,3214449 +2019-11-26,81.83000,82.03700,81.12000,81.77300,81.77300,0.23%,4096890 +2019-11-27,82.15000,82.42000,81.50000,82.08700,82.08700,0.38%,1893318 +2019-11-29,81.90700,82.34000,81.28300,81.64700,81.64700,-0.54%,947265 +2019-12-02,81.84000,82.31500,80.66700,80.95000,80.95000,-0.85%,2757078 +2019-12-03,80.16700,81.67700,79.72700,81.52000,81.52000,0.70%,2733786 +2019-12-04,81.62700,82.45000,81.36300,82.06300,82.06300,0.67%,3459636 +2019-12-05,82.50000,82.50000,79.43300,80.98700,80.98700,-1.31%,4118739 +2019-12-06,81.66700,81.99700,79.59300,79.66000,79.66000,-1.64%,8513535 +2019-12-09,79.52000,79.66700,77.28100,78.09700,78.09700,-1.96%,6635850 +2019-12-10,77.96000,78.36900,75.51000,76.38700,76.38700,-2.19%,8960490 +2019-12-11,76.42000,76.93200,75.36700,76.77300,76.77300,0.51%,5411814 +2019-12-12,76.84300,77.11300,75.92100,76.90000,76.90000,0.17%,4201974 +2019-12-13,76.57000,77.70000,76.56700,77.54700,77.54700,0.84%,3136059 +2019-12-16,77.69000,78.89700,77.51000,78.32000,78.32000,1.00%,3792129 +2019-12-17,78.94700,79.46700,78.34000,79.30700,79.30700,1.26%,4028841 +2019-12-18,79.37700,79.87200,78.46700,78.54300,78.54300,-0.96%,3674601 +2019-12-19,79.01700,79.49300,77.68300,77.74000,77.74000,-1.02%,4418661 +2019-12-20,78.35700,78.81300,77.22300,78.79700,78.79700,1.36%,6232824 +2019-12-23,78.91000,79.50000,78.79600,79.10700,79.10700,0.39%,2249898 +2019-12-24,79.12000,79.21300,78.21000,78.59700,78.59700,-0.64%,943686 +2019-12-26,78.64700,78.83500,78.05700,78.59300,78.59300,-0.01%,2033862 +2019-12-27,78.68000,78.86700,77.99700,78.20300,78.20300,-0.50%,1572669 +2019-12-30,78.31000,78.53000,77.11700,77.47300,77.47300,-0.93%,2636859 +2019-12-31,77.33700,77.83500,77.00000,77.76300,77.76300,0.37%,2245437 +2020-01-02,76.66700,77.91600,76.63000,77.50000,77.50000,-0.34%,4136856 +2020-01-03,76.16700,77.50000,76.10700,77.21000,77.21000,-0.37%,2993559 +2020-01-06,76.98300,78.35300,76.67000,78.26700,78.26700,1.37%,3243453 +2020-01-07,78.08300,78.60000,77.38300,77.67000,77.67000,-0.76%,2621481 +2020-01-08,78.00000,78.00000,76.61300,77.15300,77.15300,-0.67%,4281645 +2020-01-09,77.64000,78.55000,77.36000,77.97300,77.97300,1.06%,4137678 +2020-01-10,78.56300,78.66700,77.44700,77.61300,77.61300,-0.46%,3465648 +2020-01-13,77.82700,78.27000,77.51500,77.80000,77.80000,0.24%,3341730 +2020-01-14,77.98300,78.84700,77.70300,78.67700,78.67700,1.13%,3696819 +2020-01-15,78.66700,79.30700,78.37700,78.93000,78.93000,0.32%,2865840 +2020-01-16,79.46300,79.83300,78.52500,79.52700,79.52700,0.76%,2124501 +2020-01-17,79.93700,79.99000,79.34000,79.54700,79.54700,0.03%,4073412 +2020-01-21,79.55300,81.10300,79.49000,80.70700,80.70700,1.46%,2537403 +2020-01-22,81.15700,81.90300,80.94800,80.99700,80.99700,0.36%,3893601 +2020-01-23,80.50000,80.80000,76.16700,77.09000,77.09000,-4.82%,9834444 +2020-01-24,77.38000,78.01700,76.36700,76.81700,76.81700,-0.35%,5010927 +2020-01-27,75.66300,76.78000,74.91300,76.30700,76.30700,-0.66%,5805282 +2020-01-28,76.43000,77.98300,75.72000,77.64000,77.64000,1.75%,3916302 +2020-01-29,77.66700,78.69000,77.49300,77.57700,77.57700,-0.08%,4559730 +2020-01-30,76.80700,78.17000,76.46700,77.99000,77.99000,0.53%,3560226 +2020-01-31,80.82000,80.99300,71.72000,73.28700,73.28700,-6.03%,12421419 +2020-02-03,73.16700,74.76000,73.00000,73.30700,73.30700,0.03%,6823200 +2020-02-04,74.46300,76.12000,74.28700,75.45000,75.45000,2.92%,4120779 +2020-02-05,75.77000,77.14300,75.77000,77.04300,77.04300,2.11%,5157699 +2020-02-06,77.61300,78.89300,76.82700,78.88000,78.88000,2.38%,4488471 +2020-02-07,78.55000,78.62100,76.97700,77.47000,77.47000,-1.79%,3289149 +2020-02-10,76.92700,77.33300,75.69000,76.14700,76.14700,-1.71%,3704685 +2020-02-11,76.75300,77.26000,76.11000,77.05000,77.05000,1.19%,2578710 +2020-02-12,77.12300,77.31200,74.89000,75.60300,75.60300,-1.88%,4105077 +2020-02-13,75.05700,76.47500,75.05700,75.51300,75.51300,-0.12%,4168155 +2020-02-14,76.09000,76.92300,75.67500,76.85000,76.85000,1.77%,2039037 +2020-02-18,76.19000,76.73700,75.76000,76.51300,76.51300,-0.44%,4071153 +2020-02-19,76.94000,79.10700,76.81700,78.43700,78.43700,2.51%,4714473 +2020-02-20,78.43300,78.54700,76.57000,77.97000,77.97000,-0.60%,3072690 +2020-02-21,77.60000,77.60000,76.71000,77.08300,77.08300,-1.14%,2534235 +2020-02-24,74.72000,76.03700,74.52300,75.43000,75.43000,-2.14%,4238859 +2020-02-25,75.88000,76.14100,74.39000,74.69000,74.69000,-0.98%,4229844 +2020-02-26,75.05300,76.47700,73.48300,73.86000,73.86000,-1.11%,3122910 +2020-02-27,72.51000,73.50300,70.92000,70.98700,70.98700,-3.89%,6853797 +2020-02-28,69.25300,69.25300,66.38400,68.28000,68.28000,-3.81%,10069188 +2020-03-02,69.00000,70.97700,68.62700,70.97300,70.97300,3.94%,6064314 +2020-03-03,71.24700,72.28100,68.46300,69.52000,69.52000,-2.05%,6994521 +2020-03-04,71.12300,72.46700,69.59700,72.46000,72.46000,4.23%,6833226 +2020-03-05,73.04300,73.04300,68.95300,69.65300,69.65300,-3.87%,5670402 +2020-03-06,67.50700,68.93000,66.58700,68.61700,68.61700,-1.49%,5369709 +2020-03-09,63.56000,65.62200,63.50000,63.68700,63.68700,-7.18%,5835984 +2020-03-10,66.02300,67.64700,64.20300,67.62300,67.62300,6.18%,6402723 +2020-03-11,65.65300,67.49700,64.85700,65.79000,65.79000,-2.71%,5575731 +2020-03-12,61.94300,65.83700,59.53700,62.34000,62.34000,-5.24%,9302847 +2020-03-13,64.97700,65.33300,57.77500,61.83300,61.83300,-0.81%,11287353 +2020-03-16,56.66700,58.77700,55.06300,55.24300,55.24300,-10.66%,7554612 +2020-03-17,56.36000,58.93700,54.06300,58.80000,58.80000,6.44%,7945425 +2020-03-18,55.43300,58.27300,54.07300,57.71300,57.71300,-1.85%,7398510 +2020-03-19,57.58300,62.17500,56.07700,60.12300,60.12300,4.18%,7778004 +2020-03-20,60.45300,62.66700,54.20000,55.48300,55.48300,-7.72%,7063542 +2020-03-23,54.63300,54.76300,51.50700,52.41000,52.41000,-5.54%,7908030 +2020-03-24,55.26000,61.99300,54.86300,61.63000,61.63000,17.59%,7542324 +2020-03-25,61.71700,66.12700,61.33300,63.64300,63.64300,3.27%,5938020 +2020-03-26,64.55300,67.16300,63.99700,66.48000,66.48000,4.46%,4676346 +2020-03-27,63.99000,67.33300,63.90300,66.05000,66.05000,-0.65%,3600246 +2020-03-30,66.03300,67.50000,62.01000,65.35300,65.35300,-1.06%,5567004 +2020-03-31,65.22000,65.60200,62.37300,62.87300,62.87300,-3.79%,9067986 +2020-04-01,60.28000,61.01000,56.44300,57.54300,57.54300,-8.48%,5666913 +2020-04-02,57.05000,61.77300,56.99700,61.62000,61.62000,7.09%,4586370 +2020-04-03,60.81300,63.90000,60.75700,63.02300,63.02300,2.28%,5939562 +2020-04-06,65.10300,65.40300,63.18300,65.14000,65.14000,3.36%,5401008 +2020-04-07,67.00000,68.97700,64.76700,64.91000,64.91000,-0.35%,4901721 +2020-04-08,65.71300,69.55700,64.78300,69.01700,69.01700,6.33%,4735494 +2020-04-09,69.88000,72.66700,69.07500,71.81300,71.81300,4.05%,4663014 +2020-04-13,70.99700,71.21700,67.33700,69.06300,69.06300,-3.83%,2900829 +2020-04-14,69.93700,72.25200,69.62300,72.05300,72.05300,4.33%,3379188 +2020-04-15,70.74700,72.08000,70.38000,71.55000,71.55000,-0.70%,2937435 +2020-04-16,72.30300,73.18000,71.58300,72.50700,72.50700,1.34%,4335843 +2020-04-17,74.52300,76.22700,73.78000,76.13700,76.13700,5.01%,5888076 +2020-04-20,75.35300,75.87700,74.43300,74.86700,74.86700,-1.67%,2887407 +2020-04-21,73.62700,73.82000,71.72300,72.00700,72.00700,-3.82%,3432483 +2020-04-22,73.13300,73.24000,70.80700,72.17300,72.17300,0.23%,3844917 +2020-04-23,72.94300,74.48300,72.35700,73.68000,73.68000,2.09%,3962034 +2020-04-24,78.42700,78.42700,73.48700,74.49300,74.49300,1.10%,5384256 +2020-04-27,74.50000,74.99700,72.74800,73.29300,73.29300,-1.61%,3489558 +2020-04-28,72.71700,73.24700,70.96000,71.05300,71.05300,-3.06%,3982539 +2020-04-29,71.70300,73.66700,71.17700,72.99000,72.99000,2.73%,3108279 +2020-04-30,72.60000,73.83700,72.27000,72.50000,72.50000,-0.67%,2752482 +2020-05-01,71.66700,71.66700,69.25200,69.77700,69.77700,-3.76%,2532249 +2020-05-04,69.78000,69.83000,68.17000,68.98000,68.98000,-1.14%,2934981 +2020-05-05,69.84300,72.27200,69.43300,71.52700,71.52700,3.69%,2400084 +2020-05-06,71.60700,72.67700,71.00300,71.23700,71.23700,-0.41%,2592264 +2020-05-07,72.29000,73.02200,72.00000,72.68000,72.68000,2.03%,4508826 +2020-05-08,73.64700,74.05800,72.40700,72.61300,72.61300,-0.09%,1882665 +2020-05-11,72.26700,75.30500,72.26700,75.01700,75.01700,3.31%,4468086 +2020-05-12,75.11000,75.33300,72.41300,72.49000,72.49000,-3.37%,2589798 +2020-05-13,72.31000,73.58000,70.57300,71.37000,71.37000,-1.55%,3502800 +2020-05-14,70.89700,72.52700,69.66700,72.48300,72.48300,1.56%,2388657 +2020-05-15,71.72000,72.11700,69.93700,70.98700,70.98700,-2.06%,2927601 +2020-05-18,72.22700,73.50000,72.11700,72.14300,72.14300,1.63%,2888304 +2020-05-19,72.04300,72.91700,71.66700,71.73300,71.73300,-0.57%,2099202 +2020-05-20,72.51300,73.94700,71.82000,73.65300,73.65300,2.68%,3959868 +2020-05-21,73.33300,73.50300,72.40500,72.83300,72.83300,-1.11%,2725671 +2020-05-22,72.98700,73.01700,71.68300,72.93700,72.93700,0.14%,2192595 +2020-05-26,74.60300,74.65000,72.16700,72.33700,72.33700,-0.82%,2944269 +2020-05-27,72.11000,72.65300,70.30700,72.11700,72.11700,-0.30%,3209568 +2020-05-28,73.06700,75.39300,72.65000,74.05000,74.05000,2.68%,3500196 +2020-05-29,74.39000,75.03300,72.63000,74.90700,74.90700,1.16%,4867101 +2020-06-01,75.30000,75.95000,73.54000,74.27000,74.27000,-0.85%,2981101 +2020-06-02,74.84000,75.14000,73.65000,74.83000,74.83000,0.75%,2648057 +2020-06-03,74.61000,75.41000,73.92000,74.73000,74.73000,-0.13%,2260933 +2020-06-04,74.16000,74.48000,70.73000,71.00000,71.00000,-4.99%,3960775 +2020-06-05,71.44000,74.60000,70.37000,74.37000,74.37000,4.75%,5007490 +2020-06-08,74.05000,77.00000,74.00000,76.95000,76.95000,3.47%,3992226 +2020-06-09,77.35000,77.35000,74.62400,74.96000,74.96000,-2.59%,3325150 +2020-06-10,75.07000,75.34500,72.86000,73.28000,73.28000,-2.24%,3693803 +2020-06-11,72.59000,72.70000,67.90000,68.06000,68.06000,-7.12%,4321810 +2020-06-12,69.87000,70.42000,66.84000,67.98000,67.98000,-0.12%,3771241 +2020-06-15,66.65000,69.69000,66.23000,68.96000,68.96000,1.44%,3485645 +2020-06-16,70.67000,71.14000,69.10000,70.21000,70.21000,1.81%,3275723 +2020-06-17,70.44000,70.50000,69.47000,69.83000,69.83000,-0.54%,3298165 +2020-06-18,69.41000,70.27000,69.10000,69.98000,69.98000,0.21%,2808746 +2020-06-19,70.97000,71.10000,69.67000,70.24000,70.24000,0.37%,3834107 +2020-06-22,69.97000,70.24000,68.74000,69.81000,69.81000,-0.61%,2031679 +2020-06-23,70.46000,71.83000,70.20000,70.74000,70.74000,1.33%,2746758 +2020-06-24,70.17000,70.36000,67.36000,67.49000,67.49000,-4.59%,2932621 +2020-06-25,67.45000,68.19000,66.45000,68.07000,68.07000,0.86%,3298788 +2020-06-26,68.42000,69.08000,66.88000,67.13000,67.13000,-1.38%,3768531 +2020-06-29,67.62000,68.10000,66.73000,67.89000,67.89000,1.13%,2380300 +2020-06-30,67.95000,69.33000,67.28000,69.11000,69.11000,1.80%,2596200 +2020-07-01,69.08000,69.58000,68.33000,69.00000,69.00000,-0.16%,1916700 +2020-07-02,69.55000,70.23000,68.80000,69.19000,69.19000,0.28%,2045100 +2020-07-06,70.00000,70.29000,69.21000,69.53000,69.53000,0.49%,2035100 +2020-07-07,69.06000,69.91000,68.45000,68.57000,68.57000,-1.38%,2552300 +2020-07-08,68.66000,69.29000,67.82000,68.76000,68.76000,0.28%,1905200 +2020-07-09,68.64000,69.23000,67.27000,68.26000,68.26000,-0.73%,2408600 +2020-07-10,68.27000,68.38000,66.87000,67.82000,67.82000,-0.64%,2799800 +2020-07-13,68.49000,68.86000,66.95000,67.19000,67.19000,-0.93%,3578900 +2020-07-14,67.66000,71.25000,67.51000,71.22000,71.22000,6.00%,4804200 +2020-07-15,72.19000,73.61000,71.43000,72.47000,72.47000,1.76%,3809800 +2020-07-16,71.96000,72.19000,71.16000,71.85000,71.85000,-0.86%,2115000 +2020-07-17,72.04000,74.60000,71.25000,74.11000,74.11000,3.15%,5154100 +2020-07-20,74.05000,75.81000,74.01000,74.64000,74.64000,0.72%,2609778 +2020-07-21,75.39000,76.58000,75.00000,75.94000,75.94000,1.74%,2794618 +2020-07-22,75.87000,78.56000,75.62500,77.91000,77.91000,2.59%,3373317 +2020-07-23,77.98000,78.92000,77.16000,77.32000,77.32000,-0.76%,3360978 +2020-07-24,80.00000,80.50000,76.10000,78.13000,78.13000,1.05%,5463072 +2020-07-27,78.12000,79.17600,77.40000,78.69000,78.69000,0.72%,2466946 +2020-07-28,78.26000,78.89000,77.41000,77.44000,77.44000,-1.59%,2007142 +2020-07-29,77.73000,80.29000,77.55000,79.33000,79.33000,2.44%,1834021 +2020-07-30,78.27000,79.06000,77.42000,78.95000,78.95000,-0.48%,1666155 +2020-07-31,79.06000,79.30000,77.79000,78.41000,78.41000,-0.68%,2184350 +2020-08-03,78.58000,78.87500,77.72000,78.02000,78.02000,-0.50%,1554870 +2020-08-04,77.82000,77.93700,76.05000,76.60000,76.60000,-1.82%,2003747 +2020-08-05,76.85000,78.40000,76.73000,78.12000,78.12000,1.98%,1420964 +2020-08-06,77.53000,77.76000,76.50000,77.41000,77.41000,-0.91%,1353588 +2020-08-07,77.27000,77.64000,76.16000,76.94000,76.94000,-0.61%,2221287 +2020-08-10,76.82000,77.13000,75.49000,75.78000,75.78000,-1.51%,1902086 +2020-08-11,76.47000,77.60000,75.55000,76.66000,76.66000,1.16%,2189852 +2020-08-12,77.00000,78.84000,76.95500,78.58000,78.58000,2.50%,2050004 +2020-08-13,78.24000,79.84000,77.98000,79.40000,79.40000,1.04%,2332944 +2020-08-14,78.69000,79.14000,77.67000,78.07000,78.07000,-1.68%,1317747 +2020-08-17,78.15000,79.06000,78.07000,78.44000,78.44000,0.47%,1629522 +2020-08-18,78.46000,78.82000,77.92400,78.59000,78.59000,0.19%,1397854 +2020-08-19,78.87000,79.77000,78.31000,78.77000,78.77000,0.23%,2566238 +2020-08-20,78.22000,79.14000,78.03000,79.10000,79.10000,0.42%,1727124 +2020-08-21,78.95000,78.95000,78.09000,78.71000,78.71000,-0.49%,1699836 +2020-08-24,79.00000,79.86000,78.15000,78.71000,78.71000,,2271111 +2020-08-25,79.54000,80.99000,79.21000,80.35000,80.35000,2.08%,2027025 +2020-08-26,80.35000,81.71000,80.18000,81.52000,81.52000,1.46%,2714102 +2020-08-27,81.52000,84.31000,81.19000,83.70000,83.70000,2.67%,3596694 +2020-08-28,83.87000,84.60000,83.16000,84.33000,84.33000,0.75%,2995499 +2020-08-31,84.38000,86.41000,83.96000,85.84000,85.84000,1.79%,4171882 +2020-09-01,85.09000,86.01000,84.51000,85.91000,85.91000,0.08%,3611893 +2020-09-02,86.25000,87.79000,85.96000,87.44000,87.44000,1.78%,3037802 +2020-09-03,87.53000,87.59500,84.94500,85.69000,85.69000,-2.00%,4146118 +2020-09-04,85.77000,86.08300,82.64500,83.71000,83.71000,-2.31%,2786936 +2020-09-08,82.75000,83.54000,82.02500,82.16000,82.16000,-1.85%,2892988 +2020-09-09,83.31000,85.71000,83.07000,84.84000,84.84000,3.26%,2160919 +2020-09-10,85.14000,85.14000,82.43000,82.64000,82.64000,-2.59%,2276472 +2020-09-11,83.00000,83.05000,80.98000,81.78000,81.78000,-1.04%,1721599 +2020-09-14,82.08000,83.50000,81.93000,82.95000,82.95000,1.43%,1702443 +2020-09-15,83.48000,84.28000,82.94000,83.30000,83.30000,0.42%,2378691 +2020-09-16,83.70000,84.68700,83.53500,83.87000,83.87000,0.68%,1992460 +2020-09-17,83.06000,83.93000,82.44000,83.69000,83.69000,-0.21%,2463350 +2020-09-18,83.58000,84.86000,82.31000,83.20000,83.20000,-0.59%,3592853 +2020-09-21,81.61000,82.20000,79.70000,81.45000,81.45000,-2.10%,2164329 +2020-09-22,81.25000,81.45000,77.65000,78.68000,78.68000,-3.40%,4061956 +2020-09-23,78.75000,78.76000,75.67000,76.05000,76.05000,-3.34%,4254119 +2020-09-24,75.74000,76.08400,74.25000,74.67000,74.67000,-1.81%,2575739 +2020-09-25,74.18000,77.49000,74.06500,77.45000,77.45000,3.72%,2869200 +2020-09-28,78.35000,78.72000,77.49000,77.71000,77.71000,0.34%,2805633 +2020-09-29,78.34000,80.03200,77.97000,78.31000,78.31000,0.77%,2640704 +2020-09-30,78.33000,80.99000,78.32000,79.82000,79.82000,1.93%,3248371 +2020-10-01,80.38000,80.74000,78.44000,78.98000,78.98000,-1.05%,1994144 +2020-10-02,77.95000,79.92000,77.67000,78.81000,78.81000,-0.22%,1541585 +2020-10-05,79.12000,80.50000,79.04000,80.15000,80.15000,1.70%,1662214 +2020-10-06,80.28000,80.43000,78.47400,78.59000,78.59000,-1.95%,1488363 +2020-10-07,79.58000,81.72000,79.45300,81.50000,81.50000,3.70%,1971232 +2020-10-08,82.00000,82.25000,80.93000,81.65000,81.65000,0.18%,1804960 +2020-10-09,82.60000,83.95000,81.81000,83.90000,83.90000,2.76%,2229688 +2020-10-12,84.44000,85.47000,83.18000,85.02000,85.02000,1.33%,2090271 +2020-10-13,84.04000,85.01000,83.20000,83.94000,83.94000,-1.27%,1830861 +2020-10-14,83.92000,86.25000,83.77000,85.17000,85.17000,1.47%,1805162 +2020-10-15,83.83000,85.87000,83.49000,85.32000,85.32000,0.18%,2006295 +2020-10-16,85.87000,86.98000,85.20000,85.33000,85.33000,0.01%,1831137 +2020-10-19,85.50000,86.73000,83.23000,84.00000,84.00000,-1.56%,1832939 +2020-10-20,84.49000,85.66000,83.69000,84.43000,84.43000,0.51%,1415669 +2020-10-21,84.44000,84.84000,82.58000,83.61000,83.61000,-0.97%,2149780 +2020-10-22,79.74000,81.00000,78.02000,79.38000,79.38000,-5.06%,6111068 +2020-10-23,79.86000,80.52000,79.07000,80.41000,80.41000,1.30%,2500571 +2020-10-26,79.23000,79.52000,77.32000,78.08000,78.08000,-2.90%,2396946 +2020-10-27,78.35000,78.65000,76.39000,76.50000,76.50000,-2.02%,2661752 +2020-10-28,75.01000,75.45400,73.18000,73.26000,73.26000,-4.24%,3192332 +2020-10-29,73.42000,73.99000,72.10000,72.91000,72.91000,-0.48%,2253711 +2020-10-30,72.48000,72.81000,70.92000,71.69000,71.69000,-1.67%,3131454 +2020-11-02,73.11000,73.84000,72.14000,72.60000,72.60000,1.27%,2614842 +2020-11-03,73.50000,74.80000,73.10000,74.21000,74.21000,2.22%,2518466 +2020-11-04,76.24000,77.49000,75.13000,75.97000,75.97000,2.37%,3241409 +2020-11-05,76.96000,78.44000,76.14000,77.55000,77.55000,2.08%,2721757 +2020-11-06,77.69000,78.51000,77.16000,78.03000,78.03000,0.62%,2585487 +2020-11-09,82.00000,85.83000,81.59500,84.00000,84.00000,7.65%,4185306 +2020-11-10,83.70000,83.96000,81.00000,81.21000,81.21000,-3.32%,3365229 +2020-11-11,81.76000,81.76000,79.21000,80.03000,80.03000,-1.45%,2468375 +2020-11-12,79.38000,80.60000,78.34000,80.35000,80.35000,0.40%,2437784 +2020-11-13,80.34000,82.28000,79.89000,81.78000,81.78000,1.78%,2342127 +2020-11-16,82.90000,83.20000,81.13000,82.17000,82.17000,0.48%,1841002 +2020-11-17,85.25000,88.00000,83.89000,85.18000,85.18000,3.66%,4972666 +2020-11-18,84.85000,87.23500,84.60000,85.24000,85.24000,0.07%,5012829 +2020-11-19,84.45000,85.54500,84.07000,85.24000,85.24000,,2178723 +2020-11-20,85.03000,85.39000,84.36000,84.53000,84.53000,-0.83%,2794802 +2020-11-23,84.95000,85.81000,83.86000,84.70000,84.70000,0.20%,1596587 +2020-11-24,85.50000,86.15000,85.01000,85.61000,85.61000,1.07%,1793724 +2020-11-25,85.27000,85.53500,83.83000,84.21000,84.21000,-1.64%,1712134 +2020-11-27,84.87000,85.35500,83.83000,85.26000,85.26000,1.25%,919782 +2020-11-30,84.98000,84.98000,83.12000,83.89000,83.89000,-1.61%,3948429 +2020-12-01,84.56000,84.93000,83.56500,83.88000,83.88000,-0.01%,2528945 +2020-12-02,83.67000,84.81000,83.17000,84.47000,84.47000,0.70%,1500478 +2020-12-03,83.90000,84.78000,83.38000,83.65000,83.65000,-0.97%,1697299 +2020-12-04,84.23000,85.95500,83.71000,85.76000,85.76000,2.52%,2413224 +2020-12-07,85.70000,86.54000,85.14000,86.06000,86.06000,0.35%,2775105 +2020-12-08,85.98000,86.07000,84.32000,85.40000,85.40000,-0.77%,1995363 +2020-12-09,85.50000,86.00000,83.90000,85.03000,85.03000,-0.43%,2898703 +2020-12-10,85.03000,87.77000,84.82000,86.74000,86.74000,2.01%,2631473 +2020-12-11,86.20000,86.27000,83.65000,84.18000,84.18000,-2.95%,2202263 +2020-12-14,84.53000,85.80000,83.51000,83.57000,83.57000,-0.72%,2408450 +2020-12-15,84.77000,85.48000,83.69000,85.15000,85.15000,1.89%,2739790 +2020-12-16,83.88000,86.08000,83.72000,85.09000,85.09000,-0.07%,1816482 +2020-12-17,85.00000,86.59000,84.66000,86.52000,86.52000,1.68%,1689031 +2020-12-18,86.44000,87.20000,85.77200,86.82000,86.82000,0.35%,6067662 +2020-12-21,85.19000,85.75000,83.21500,85.64000,85.64000,-1.36%,2327420 +2020-12-22,85.79000,88.44000,85.28000,88.00000,88.00000,2.76%,2183867 +2020-12-23,88.50000,90.06000,88.27000,88.28000,88.28000,0.32%,1598454 +2020-12-24,88.52000,88.99000,88.15000,88.63000,88.63000,0.40%,441507 +2020-12-28,88.89000,90.78000,88.89000,90.58000,90.58000,2.20%,1432600 +2020-12-29,91.39000,92.08000,89.93000,90.00000,90.00000,-0.64%,1476759 +2020-12-30,90.50000,90.76000,89.29000,89.64000,89.64000,-0.40%,1115841 +2020-12-31,89.76000,91.33300,89.37000,91.23000,91.23000,1.77%,1100285 +2021-01-04,91.50000,91.73000,87.87600,88.92000,88.92000,-2.53%,2368175 +2021-01-05,88.85000,89.42000,88.01000,88.44000,88.44000,-0.54%,2720516 +2021-01-06,87.68000,88.45000,86.60000,87.20000,87.20000,-1.40%,3185752 +2021-01-07,87.53000,89.60000,86.78500,89.44000,89.44000,2.57%,2494328 +2021-01-08,90.04000,91.37000,89.62000,90.67000,90.67000,1.38%,1997716 +2021-01-11,90.21000,90.33000,89.14000,89.37000,89.37000,-1.43%,2107372 +2021-01-12,89.28000,89.66000,87.60000,87.85000,87.85000,-1.70%,2193272 +2021-01-13,87.55000,89.52000,87.35000,89.26000,89.26000,1.61%,1809624 +2021-01-14,89.31000,89.65000,87.30000,87.49000,87.49000,-1.98%,2881337 +2021-01-15,87.27000,88.15000,86.84000,87.87000,87.87000,0.43%,3128902 +2021-01-19,88.67000,89.43000,87.80000,87.91000,87.91000,0.05%,1976894 +2021-01-20,88.32000,88.64000,87.37000,88.10000,88.10000,0.22%,3561984 +2021-01-21,88.17000,88.89000,86.55000,87.23000,87.23000,-0.99%,1796317 +2021-01-22,86.98000,87.37500,85.21000,85.52000,85.52000,-1.96%,3278941 +2021-01-25,85.39000,86.31000,84.60000,85.89000,85.89000,0.43%,3297685 +2021-01-26,84.60000,87.84000,84.03000,86.54000,86.54000,0.76%,2186644 +2021-01-27,85.80000,85.99000,84.23000,84.84000,84.84000,-1.96%,3290025 +2021-01-28,82.06000,85.60000,82.01000,83.38000,83.38000,-1.72%,5277398 +2021-01-29,83.01000,83.50000,81.62000,82.58000,82.58000,-0.96%,4292147 +2021-02-01,83.54000,83.87000,81.85000,81.92000,81.92000,-0.80%,2126074 +2021-02-02,82.22000,84.72000,82.01000,83.97000,83.97000,2.50%,2514630 +2021-02-03,83.51000,84.12000,82.45000,83.86000,83.86000,-0.13%,2174634 +2021-02-04,84.54000,86.16000,84.02300,85.43000,85.43000,1.87%,2441665 +2021-02-05,85.96000,86.19000,85.02000,85.10000,85.10000,-0.39%,1969512 +2021-02-08,85.15000,86.31700,84.61000,86.08000,86.08000,1.15%,2167860 +2021-02-09,86.30000,86.93000,85.37000,85.80000,85.80000,-0.33%,1485380 +2021-02-10,86.01000,86.74000,85.62000,86.39000,86.39000,0.69%,2687936 +2021-02-11,86.81000,88.11000,86.22000,88.07000,88.07000,1.94%,2220741 +2021-02-12,87.27000,87.82000,86.68000,87.65000,87.65000,-0.48%,2094049 +2021-02-16,88.20000,88.20000,86.13000,86.98000,86.98000,-0.76%,2274523 +2021-02-17,86.43000,86.85000,84.78000,85.07000,85.07000,-2.20%,2379547 +2021-02-18,84.44000,86.10000,83.26000,85.24000,85.24000,0.20%,2293702 +2021-02-19,85.59000,85.81500,83.99000,84.31000,84.31000,-1.09%,4797491 +2021-02-22,83.81000,84.00000,82.76000,83.34000,83.34000,-1.15%,3094570 +2021-02-23,83.63000,85.63000,82.44000,85.22000,85.22000,2.26%,4287451 +2021-02-24,85.28000,86.08000,84.44000,84.45000,84.45000,-0.90%,1931845 +2021-02-25,84.15000,85.09000,82.92000,83.97000,83.97000,-0.57%,2103049 +2021-02-26,84.35000,84.35000,82.71000,83.10000,83.10000,-1.04%,2507110 +2021-03-01,83.99000,85.79000,83.99000,85.77000,85.77000,3.21%,3184609 +2021-03-02,86.00000,86.88000,85.48000,86.28000,86.28000,0.59%,3315772 +2021-03-03,85.78000,86.41000,84.24000,84.25000,84.25000,-2.35%,2514292 +2021-03-04,84.25000,84.88000,81.23000,81.88000,81.88000,-2.81%,2764010 +2021-03-05,82.29000,82.49000,78.86000,81.72000,81.72000,-0.20%,2771533 +2021-03-08,81.37000,82.38000,80.29000,80.32000,80.32000,-1.71%,2779857 +2021-03-09,81.12000,83.42000,80.90000,82.02000,82.02000,2.12%,2293789 +2021-03-10,82.58000,84.96000,82.25000,82.98000,82.98000,1.17%,2771827 +2021-03-11,83.64000,84.39000,82.59000,82.97000,82.97000,-0.01%,1996144 +2021-03-12,83.07000,83.24000,81.96000,82.07000,82.07000,-1.08%,1865500 +2021-03-15,81.66000,82.09500,80.79000,81.14000,81.14000,-1.13%,3764037 +2021-03-16,81.31000,82.18000,80.62000,81.26000,81.26000,0.15%,2494875 +2021-03-17,81.01000,81.21000,79.72000,80.38000,80.38000,-1.08%,2303903 +2021-03-18,80.00000,80.20000,78.58000,78.68000,78.68000,-2.11%,2363322 +2021-03-19,78.67000,80.14000,78.44000,79.41000,79.41000,0.93%,3508145 +2021-03-22,78.99000,80.42000,78.80000,79.66000,79.66000,0.31%,2497138 +2021-03-23,79.69000,80.81000,79.31000,79.77000,79.77000,0.14%,2390843 +2021-03-24,80.00000,80.93000,79.66000,80.21000,80.21000,0.55%,2494532 +2021-03-25,80.33000,80.80000,79.30000,80.55000,80.55000,0.42%,2758499 +2021-03-26,80.75000,82.41000,80.21000,82.30000,82.30000,2.17%,2784727 +2021-03-29,82.14000,83.18000,81.20000,82.43000,82.43000,0.16%,2376108 +2021-03-30,82.09000,83.21500,81.97000,82.85000,82.85000,0.51%,3001483 +2021-03-31,83.35000,84.33000,83.17000,83.64000,83.64000,0.95%,3567596 +2021-04-01,83.98000,84.44000,83.12000,83.84000,83.84000,0.24%,2424066 +2021-04-05,84.91000,86.24000,84.48000,85.74000,85.74000,2.27%,2555407 +2021-04-06,85.20000,86.55000,85.19000,85.41000,85.41000,-0.38%,2324611 +2021-04-07,85.44000,85.99000,84.02000,84.12000,84.12000,-1.51%,2549097 +2021-04-08,84.88000,85.14000,84.03000,84.16000,84.16000,0.05%,2461223 +2021-04-09,84.51000,86.00000,83.80000,85.99000,85.99000,2.17%,2550847 +2021-04-12,85.75000,86.53000,85.43000,85.82000,85.82000,-0.20%,2600493 +2021-04-13,85.54000,86.81000,85.39000,86.44000,86.44000,0.72%,2042782 +2021-04-14,86.36000,87.66000,86.14000,86.25000,86.25000,-0.22%,1963302 +2021-04-15,86.45000,88.39500,86.45000,88.00000,88.00000,2.03%,1860685 +2021-04-16,88.57000,89.13000,87.66000,89.02000,89.02000,1.16%,6863644 +2021-04-19,88.37000,89.03000,87.81000,88.56000,88.56000,-0.52%,2671586 +2021-04-20,88.76000,91.03000,88.73000,89.63000,89.63000,1.21%,3943346 +2021-04-21,90.31000,95.96000,90.31000,95.24000,95.24000,6.26%,7071278 +2021-04-22,94.40000,96.39000,93.76000,96.15000,96.15000,0.96%,4050404 +2021-04-23,96.27000,98.11000,96.05000,97.45000,97.45000,1.35%,2422862 +2021-04-26,97.28000,97.55000,95.51000,96.03000,96.03000,-1.46%,2954470 +2021-04-27,95.93000,96.62000,95.66000,96.15000,96.15000,0.12%,2094928 +2021-04-28,96.33000,97.01000,95.86000,96.78000,96.78000,0.66%,2405377 +2021-04-29,97.30000,97.39000,96.01000,96.26000,96.26000,-0.54%,2347157 +2021-04-30,95.92000,96.42000,94.85000,95.52000,95.52000,-0.77%,2252708 +2021-05-03,95.85000,95.99000,94.20000,94.63000,94.63000,-0.93%,2327471 +2021-05-04,94.13000,94.13000,92.48000,93.31000,93.31000,-1.39%,2511439 +2021-05-05,93.61000,93.72000,90.24000,91.77000,91.77000,-1.65%,2455900 +2021-05-06,91.48000,91.87000,90.36000,91.75000,91.75000,-0.02%,2402801 +2021-05-07,91.87000,93.67000,91.80000,92.17000,92.17000,0.46%,2255078 +2021-05-10,92.22000,92.39500,90.25000,90.40000,90.40000,-1.92%,2356494 +2021-05-11,89.41000,90.20000,88.66000,89.51000,89.51000,-0.98%,2175293 +2021-05-12,88.56000,88.88000,87.32000,87.47000,87.47000,-2.28%,1905839 +2021-05-13,88.08000,88.62000,87.36000,87.94000,87.94000,0.54%,1094041 +2021-05-14,88.30000,89.94000,88.01000,89.49000,89.49000,1.76%,2074784 +2021-05-17,89.23000,90.21000,89.12000,89.85000,89.85000,0.40%,3412839 +2021-05-18,90.25000,91.06000,89.61000,90.07000,90.07000,0.24%,1552237 +2021-05-19,89.18000,90.70000,88.96000,90.68000,90.68000,0.68%,1974204 +2021-05-20,91.02000,93.27000,91.02000,92.80000,92.80000,2.34%,2203924 +2021-05-21,93.13000,94.63000,93.13000,94.20000,94.20000,1.51%,3472783 +2021-05-24,95.00000,96.47000,94.92000,95.45000,95.45000,1.33%,3147132 +2021-05-25,95.96000,96.76000,95.81000,96.68000,96.68000,1.29%,2230765 +2021-05-26,97.28000,97.28000,94.68000,96.00000,96.00000,-0.70%,2308367 +2021-05-27,95.80000,95.82000,94.31000,94.35000,94.35000,-1.72%,3799715 +2021-05-28,95.29000,96.44000,95.27000,95.90000,95.90000,1.64%,2097786 +2021-06-01,96.69000,96.70000,94.75000,95.12000,95.12000,-0.81%,2010647 +2021-06-02,94.89000,95.13000,93.08000,93.38000,93.38000,-1.83%,1791790 +2021-06-03,92.80000,94.59100,92.59000,94.34000,94.34000,1.03%,2212232 +2021-06-04,95.15000,96.35300,95.07000,95.87000,95.87000,1.62%,2132986 +2021-06-07,95.84000,98.04000,95.76000,96.34000,96.34000,0.49%,1944655 +2021-06-08,96.98000,97.40000,95.88000,96.98000,96.98000,0.66%,1898331 +2021-06-09,97.45000,97.83000,96.82000,97.08000,97.08000,0.10%,1889514 +2021-06-10,97.24000,99.95000,97.16000,99.94000,99.94000,2.95%,2938325 +2021-06-11,99.55000,100.10000,99.06000,99.99000,99.99000,0.05%,2843708 +2021-06-14,99.91000,101.00000,99.58000,100.96000,100.96000,0.97%,2024342 +2021-06-15,101.17000,101.28000,99.91000,100.28000,100.28000,-0.67%,1503093 +2021-06-16,100.74000,101.21000,99.53000,100.14000,100.14000,-0.14%,2504945 +2021-06-17,99.98000,101.21000,99.76000,100.99000,100.99000,0.85%,2538698 +2021-06-18,100.12000,101.52500,100.07000,100.71000,100.71000,-0.28%,3222641 +2021-06-21,101.46000,103.28000,100.43000,102.84000,102.84000,2.11%,2059344 +2021-06-22,102.88000,104.74000,102.66000,104.52000,104.52000,1.63%,2542191 +2021-06-23,104.25000,105.10000,104.25000,104.76000,104.76000,0.23%,2068764 +2021-06-24,105.53000,105.58000,103.72000,103.80000,103.80000,-0.92%,1849110 +2021-06-25,104.11000,104.73000,103.19000,103.57000,103.57000,-0.22%,2947588 +2021-06-28,103.64000,104.00000,101.74000,102.58000,102.58000,-0.96%,4900489 +2021-06-29,102.57000,103.79000,102.19000,103.59000,103.59000,0.98%,1989409 +2021-06-30,103.96000,104.64000,103.24100,103.57000,103.57000,-0.02%,2517332 +2021-07-01,103.60000,105.00000,103.52500,104.81000,104.81000,1.20%,2661718 +2021-07-02,105.30000,106.73000,105.06000,106.59000,106.59000,1.70%,1838134 +2021-07-06,106.58000,106.58000,105.07000,106.46000,106.46000,-0.12%,2204975 +2021-07-07,106.89000,108.07000,105.97000,107.88000,107.88000,1.33%,2495524 +2021-07-08,106.72000,108.29000,106.11000,108.19000,108.19000,0.29%,1805539 +2021-07-09,108.41000,109.01000,107.10000,107.51000,107.51000,-0.63%,1567295 +2021-07-12,107.48000,107.69800,106.21000,106.84000,106.84000,-0.62%,2420136 +2021-07-13,107.01000,107.04000,105.88700,106.74000,106.74000,-0.09%,1378824 +2021-07-14,106.85000,107.55000,106.52000,106.79000,106.79000,0.05%,1755095 +2021-07-15,106.57000,106.83000,105.45000,106.34000,106.34000,-0.42%,2540305 +2021-07-16,106.93000,107.46000,106.14000,106.92000,106.92000,0.55%,5378548 +2021-07-19,106.10000,106.10000,102.70000,102.91000,102.91000,-3.75%,4677321 +2021-07-20,103.36000,107.08000,103.21000,106.58000,106.58000,3.57%,2783510 +2021-07-21,107.28000,107.32000,105.30000,106.05000,106.05000,-0.50%,2109770 +2021-07-22,106.31000,107.10000,105.59000,107.06000,107.06000,0.95%,1195050 +2021-07-23,108.08000,109.66500,107.44000,109.40000,109.40000,2.19%,2527915 +2021-07-26,109.01000,109.14500,107.88000,108.89000,108.89000,-0.47%,2575996 +2021-07-27,109.01000,110.14000,108.80000,109.90000,109.90000,0.93%,1781786 +2021-07-28,110.00000,110.78000,109.39000,110.06000,110.06000,0.15%,1592788 +2021-07-29,110.33000,111.96000,109.96000,111.62000,111.62000,1.42%,3415902 +2021-07-30,113.37500,114.22500,109.83000,112.27000,112.27000,0.58%,3518340 +2021-08-02,112.42000,113.84000,112.08000,113.28000,113.28000,0.90%,2274780 +2021-08-03,113.32000,114.74300,113.05000,114.70000,114.70000,1.25%,2088123 +2021-08-04,114.67000,114.99000,113.54000,114.46000,114.46000,-0.21%,2079301 +2021-08-05,115.00000,115.59500,113.18000,114.78000,114.78000,0.28%,1652625 +2021-08-06,114.50000,115.40000,113.96000,115.21000,115.21000,0.37%,1594148 +2021-08-09,115.54000,115.83000,113.80000,114.33000,114.33000,-0.76%,1594881 +2021-08-10,114.39000,114.66000,111.75500,111.95000,111.95000,-2.08%,2390413 +2021-08-11,112.11000,112.28000,110.81500,111.14000,111.14000,-0.72%,1805469 +2021-08-12,111.21000,112.25000,110.96500,111.77000,111.77000,0.57%,1313356 +2021-08-13,111.79000,113.18000,111.31000,113.15000,113.15000,1.23%,1958921 +2021-08-16,113.05000,114.42000,112.73000,114.36000,114.36000,1.07%,1996653 +2021-08-17,113.90000,117.40500,113.75000,117.26000,117.26000,2.54%,2689179 +2021-08-18,117.51000,118.18000,116.18000,116.26000,116.26000,-0.85%,2000407 +2021-08-19,115.52000,118.31000,115.30500,117.95000,117.95000,1.45%,1258783 +2021-08-20,118.02000,119.33000,117.31000,118.95000,118.95000,0.85%,1470473 +2021-08-23,119.54000,119.94000,116.90000,116.96000,116.96000,-1.67%,2315828 +2021-08-24,116.45000,118.71100,115.67000,118.09000,118.09000,0.97%,2086397 +2021-08-25,117.83000,118.00000,116.35000,117.02000,117.02000,-0.91%,1958433 +2021-08-26,116.79000,117.11000,116.09000,116.96000,116.96000,-0.05%,1645288 +2021-08-27,117.56000,117.71000,116.09000,116.39000,116.39000,-0.49%,1611403 +2021-08-30,116.87000,118.48000,116.54000,118.04000,118.04000,1.42%,1429889 +2021-08-31,118.00000,118.72000,116.37000,117.18000,117.18000,-0.73%,2322771 +2021-09-01,117.50000,119.59000,116.84000,119.43000,119.43000,1.92%,1795026 +2021-09-02,120.00000,120.94000,119.70000,120.61000,120.61000,0.99%,1913021 +2021-09-03,120.26000,121.37000,119.94500,121.07000,121.07000,0.38%,1280965 +2021-09-07,120.82000,122.12000,119.70000,121.99000,121.99000,0.76%,1907182 +2021-09-08,121.26000,123.26600,120.91000,122.75000,122.75000,0.62%,1678015 +2021-09-09,122.88000,123.00000,121.85800,122.08000,122.08000,-0.55%,1553916 +2021-09-10,122.59000,123.00000,120.58000,120.89000,120.89000,-0.97%,1869842 +2021-09-13,121.58000,121.79500,117.85000,119.35000,119.35000,-1.27%,1537938 +2021-09-14,120.45000,121.33500,119.41000,120.94000,120.94000,1.33%,1589722 +2021-09-15,120.63000,121.89000,119.93000,121.02000,121.02000,0.07%,1864578 +2021-09-16,121.48000,121.60000,119.52000,120.69000,120.69000,-0.27%,1906637 +2021-09-17,116.85000,119.67000,116.85000,119.42000,119.42000,-1.05%,3695327 +2021-09-20,118.17000,118.92500,116.36000,117.99000,117.99000,-1.20%,2448393 +2021-09-21,118.95000,120.15000,118.42000,118.50000,118.50000,0.43%,1360245 +2021-09-22,118.64000,120.41000,118.03000,119.66000,119.66000,0.98%,1579216 +2021-09-23,120.36000,121.78500,119.65000,121.02000,121.02000,1.14%,1518361 +2021-09-24,120.46000,120.90000,119.10000,120.07000,120.07000,-0.78%,1672538 +2021-09-27,119.31000,119.83000,115.76000,117.07000,117.07000,-2.50%,1804736 +2021-09-28,115.71000,115.79000,112.96000,113.86000,113.86000,-2.74%,2423066 +2021-09-29,114.23000,115.40000,113.29000,113.52000,113.52000,-0.30%,2934387 +2021-09-30,114.00000,115.48500,113.17000,113.21000,113.21000,-0.27%,2987263 +2021-10-01,113.32000,113.58000,110.64000,112.28000,112.28000,-0.82%,4396123 +2021-10-04,111.72000,111.96000,105.66000,106.37000,106.37000,-5.26%,5127875 +2021-10-05,106.96000,110.58000,106.83000,108.83000,108.83000,2.31%,2851789 +2021-10-06,107.91000,109.60000,107.54000,109.48000,109.48000,0.60%,2250765 +2021-10-07,110.77000,112.52000,110.71000,110.89000,110.89000,1.29%,2289597 +2021-10-08,110.91000,111.18000,108.62000,108.73000,108.73000,-1.95%,1962397 +2021-10-11,108.00000,109.36000,107.70000,108.49000,108.49000,-0.22%,1762855 +2021-10-12,109.33000,109.85000,108.18000,108.81000,108.81000,0.29%,1534078 +2021-10-13,109.32000,110.61000,109.02000,109.10000,109.10000,0.27%,2151567 +2021-10-14,111.08000,113.00000,110.69000,111.57000,111.57000,2.26%,1656050 +2021-10-15,111.96000,112.48900,111.54000,112.16000,112.16000,0.53%,1666932 +2021-10-18,110.91000,111.53000,109.64000,111.09000,111.09000,-0.95%,1814210 +2021-10-19,112.05000,115.69000,111.93500,115.00000,115.00000,3.52%,2154344 +2021-10-20,115.75000,116.26000,114.34000,115.60000,115.60000,0.52%,2026786 +2021-10-21,115.54000,116.07500,114.75000,115.74000,115.74000,0.12%,1764555 +2021-10-22,115.93000,116.97000,115.51000,116.59000,116.59000,0.73%,1963340 +2021-10-25,116.93000,118.06900,115.58700,117.30000,117.30000,0.61%,1876894 +2021-10-26,117.70000,117.84000,116.36000,116.99000,116.99000,-0.26%,1661714 +2021-10-27,116.60000,116.90000,114.69000,116.07000,116.07000,-0.79%,1785608 +2021-10-28,110.00000,116.84000,110.00000,116.51000,116.51000,0.38%,4373989 +2021-10-29,115.77000,120.11000,114.37500,119.82000,119.82000,2.84%,3340898 +2021-11-01,120.41000,120.62000,115.24000,115.56000,115.56000,-3.56%,3210487 +2021-11-02,115.89000,117.25000,114.89000,116.94000,116.94000,1.19%,2821623 +2021-11-03,117.10000,117.86000,115.35000,117.25000,117.25000,0.27%,2166897 +2021-11-04,117.73000,118.32000,116.53000,117.37000,117.37000,0.10%,1724219 +2021-11-05,116.63000,119.09000,116.40000,118.65000,118.65000,1.09%,2214641 +2021-11-08,119.40000,119.80000,118.54000,119.54000,119.54000,0.75%,1449772 +2021-11-09,119.23000,120.49000,118.92100,120.04000,120.04000,0.42%,1461020 +2021-11-10,119.79000,120.79000,118.38000,118.77000,118.77000,-1.06%,1665363 +2021-11-11,119.00000,119.16000,114.04000,114.31000,114.31000,-3.76%,2471206 +2021-11-12,114.89000,116.52600,114.60600,116.00000,116.00000,1.48%,1764736 +2021-11-15,116.35000,117.14000,115.61000,116.69000,116.69000,0.59%,1704013 +2021-11-16,116.81000,119.54000,116.13000,119.04000,119.04000,2.01%,2285722 +2021-11-17,119.08000,119.50000,117.24000,118.35000,118.35000,-0.58%,2062289 +2021-11-18,118.88000,118.88000,116.38000,117.03000,117.03000,-1.12%,1741524 +2021-11-19,117.62000,117.81500,116.01000,117.03000,117.03000,,2438321 +2021-11-22,117.39000,117.75000,114.79000,114.84000,114.84000,-1.87%,1848377 +2021-11-23,114.14000,115.00000,111.30000,112.63000,112.63000,-1.92%,2391784 +2021-11-24,112.23000,114.87000,112.23000,114.49000,114.49000,1.65%,2147897 +2021-11-26,114.14000,114.86000,109.25000,109.52000,109.52000,-4.34%,2249371 +2021-11-29,110.58000,112.88000,110.20000,110.71000,110.71000,1.09%,3791053 +2021-11-30,110.06000,111.56000,107.12000,107.31000,107.31000,-3.07%,6271723 +2021-12-01,108.41000,109.95000,107.26000,107.43000,107.43000,0.11%,3497945 +2021-12-02,107.63000,110.30000,107.12000,109.82000,109.82000,2.22%,2527310 +2021-12-03,110.69000,111.44000,107.15000,108.48000,108.48000,-1.22%,3146847 +2021-12-06,110.50000,113.10000,108.79000,111.96000,111.96000,3.21%,2643566 +2021-12-07,113.77000,116.43000,113.37000,115.52000,115.52000,3.18%,2727062 +2021-12-08,116.04000,119.61900,115.70000,119.46000,119.46000,3.41%,3381081 +2021-12-09,120.00000,121.92000,119.49000,120.34000,120.34000,0.74%,2841352 +2021-12-10,121.49000,122.34000,120.55000,121.84000,121.84000,1.25%,2227625 +2021-12-13,121.83000,122.03000,120.27000,120.74000,120.74000,-0.90%,1757887 +2021-12-14,119.49000,119.49000,115.74000,116.90000,116.90000,-3.18%,2275253 +2021-12-15,118.78000,120.39000,117.06000,119.91000,119.91000,2.57%,2530968 +2021-12-16,120.63000,122.50000,118.88000,119.57000,119.57000,-0.28%,2866567 +2021-12-17,121.24000,123.56000,120.42000,122.12000,122.12000,2.13%,6494135 +2021-12-20,120.44000,120.96000,117.88000,120.03000,120.03000,-1.71%,3263485 +2021-12-21,121.07000,124.55500,120.87000,124.40000,124.40000,3.64%,2223827 +2021-12-22,124.20000,128.02000,124.20000,127.83000,127.83000,2.76%,2185702 +2021-12-23,128.00000,129.12000,127.65000,128.57000,128.57000,0.58%,1732183 +2021-12-27,129.07000,130.60000,128.17500,130.58000,130.58000,1.56%,1254166 +2021-12-28,130.83000,130.90000,128.98000,129.35000,129.35000,-0.94%,1298179 +2021-12-29,129.67000,131.19000,129.60000,130.64000,130.64000,1.00%,1137414 +2021-12-30,130.82000,131.73000,130.39000,130.68000,130.68000,0.03%,1112543 +2021-12-31,130.31000,130.94000,129.27000,129.55000,129.55000,-0.86%,1193306 +2022-01-03,129.07000,129.51500,126.43000,128.34000,128.34000,-0.93%,1766131 +2022-01-04,128.37000,129.52500,126.94000,127.89000,127.89000,-0.35%,2020510 +2022-01-05,127.55000,128.35600,123.92000,123.92000,123.92000,-3.10%,2201821 +2022-01-06,124.35000,125.40000,122.97000,123.23000,123.23000,-0.56%,2602164 +2022-01-07,122.16000,123.81000,121.02000,122.30000,122.30000,-0.75%,2172096 +2022-01-10,120.53000,121.22000,117.72000,120.12000,120.12000,-1.78%,2652583 +2022-01-11,120.60000,122.19000,118.54000,121.94000,121.94000,1.52%,2389399 +2022-01-12,121.19000,123.77000,121.19000,122.26000,122.26000,0.26%,2006967 +2022-01-13,122.57000,122.90000,120.05000,120.46000,120.46000,-1.47%,1695996 +2022-01-14,119.44000,120.21000,116.70000,118.26000,118.26000,-1.83%,2112802 +2022-01-18,115.00000,116.52000,114.17000,115.83000,115.83000,-2.05%,2574725 +2022-01-19,116.25000,118.14500,115.96500,116.16000,116.16000,0.28%,2237254 +2022-01-20,117.20000,119.56000,115.34000,115.56000,115.56000,-0.52%,1825531 +2022-01-21,115.52000,115.55000,112.23000,112.65000,112.65000,-2.52%,3145014 +2022-01-24,110.30000,110.75000,105.14000,110.60000,110.60000,-1.82%,4692008 +2022-01-25,107.94000,111.12000,106.53000,109.49000,109.49000,-1.00%,3211920 +2022-01-26,111.05000,112.16000,107.36500,108.63000,108.63000,-0.79%,3144291 +2022-01-27,100.00000,106.04000,99.62000,101.96000,101.96000,-6.14%,6876116 +2022-01-28,102.37000,105.01600,96.39000,104.87000,104.87000,2.85%,3828612 +2022-01-31,105.32000,109.41000,105.00000,109.20000,109.20000,4.13%,3398364 +2022-02-01,109.59000,110.54000,107.02000,108.37000,108.37000,-0.76%,3731874 +2022-02-02,111.79000,112.99000,109.77000,112.84000,112.84000,4.12%,3385437 +2022-02-03,110.80000,113.90500,110.59000,111.59000,111.59000,-1.11%,2655347 +2022-02-04,110.60000,113.21000,110.26000,112.18000,112.18000,0.53%,2303684 +2022-02-07,111.60000,113.34000,110.61000,111.13000,111.13000,-0.94%,1833489 +2022-02-08,110.35000,111.81000,108.83000,111.42000,111.42000,0.26%,3798255 +2022-02-09,113.04000,114.12000,111.96000,112.59000,112.59000,1.05%,3025622 +2022-02-10,110.16000,112.77000,110.06000,110.64000,110.64000,-1.73%,2338200 +2022-02-11,110.80000,112.00000,108.82000,109.00000,109.00000,-1.48%,2797335 +2022-02-14,108.34000,109.48000,106.42000,107.73000,107.73000,-1.17%,2405130 +2022-02-15,108.55000,110.97000,108.55000,110.93000,110.93000,2.97%,3034699 +2022-02-16,110.21000,111.11000,108.50000,110.66000,110.66000,-0.24%,2823742 +2022-02-17,109.64000,109.80000,106.70000,106.88000,106.88000,-3.42%,2268959 +2022-02-18,106.66000,107.27000,104.91000,105.62000,105.62000,-1.18%,2525648 +2022-02-22,104.99000,107.27000,104.81000,105.94000,105.94000,0.30%,1966399 +2022-02-23,106.46000,107.60000,105.06500,105.33000,105.33000,-0.58%,2234997 +2022-02-24,103.26000,110.04000,102.56700,109.64000,109.64000,4.09%,3112023 +2022-02-25,109.58000,113.11000,108.54500,113.03000,113.03000,3.09%,2157273 +2022-02-28,111.07000,113.14000,110.29000,112.37000,112.37000,-0.58%,3072364 +2022-03-01,112.35000,112.97000,110.55000,111.61000,111.61000,-0.68%,2001403 +2022-03-02,112.51000,112.82000,110.83000,111.38000,111.38000,-0.21%,2486513 +2022-03-03,112.31000,113.40000,110.32000,111.98000,111.98000,0.54%,2405376 +2022-03-04,111.36000,111.46000,108.47000,110.64000,110.64000,-1.20%,2280422 +2022-03-07,110.33000,110.81000,107.22000,108.35000,108.35000,-2.07%,1887555 +2022-03-08,107.60000,107.77000,101.84000,102.00000,102.00000,-5.86%,3553236 +2022-03-09,104.91000,106.38000,103.23000,105.91000,105.91000,3.83%,3320789 +2022-03-10,104.09000,106.00000,104.07000,105.70000,105.70000,-0.20%,2091435 +2022-03-11,106.81000,106.98000,103.40000,103.45000,103.45000,-2.13%,2030440 +2022-03-14,104.21000,105.15000,100.97000,102.25000,102.25000,-1.16%,2391279 +2022-03-15,104.71000,106.22000,103.83000,106.15000,106.15000,3.81%,2251135 +2022-03-16,108.42000,109.84000,106.62000,109.79000,109.79000,3.43%,2144564 +2022-03-17,109.12000,112.61000,109.05000,112.54000,112.54000,2.50%,1952128 +2022-03-18,113.01000,113.23000,111.08000,112.77000,112.77000,0.20%,3914055 +2022-03-21,112.00000,113.41500,110.48100,111.55000,111.55000,-1.08%,1679204 +2022-03-22,110.25000,113.50000,109.27000,112.95000,112.95000,1.26%,3011339 +2022-03-23,110.39000,111.60000,106.78000,107.20000,107.20000,-5.09%,2827531 +2022-03-24,108.52000,109.50000,107.17000,109.46000,109.46000,2.11%,1833010 +2022-03-25,110.31000,112.45000,109.83000,112.37000,112.37000,2.66%,1635493 +2022-03-28,112.49000,114.16000,111.50000,114.13000,114.13000,1.57%,1926691 +2022-03-29,115.31000,116.80000,114.94000,116.75000,116.75000,2.30%,2249259 +2022-03-30,116.45000,118.42000,116.05000,117.09000,117.09000,0.29%,2099084 +2022-03-31,118.00000,120.43000,117.30000,117.72000,117.72000,0.54%,3721683 +2022-04-01,119.50000,123.57000,118.75000,123.07000,123.07000,4.54%,4770538 +2022-04-04,122.20000,123.20000,118.84000,120.28000,120.28000,-2.27%,2310366 +2022-04-05,120.09000,122.32000,119.56000,120.22000,120.22000,-0.05%,2223782 +2022-04-06,119.31000,120.69000,117.15000,120.36000,120.36000,0.12%,2049203 +2022-04-07,120.30000,124.30000,119.66500,123.74000,123.74000,2.81%,2981232 +2022-04-08,123.07000,125.11000,122.36000,123.92000,123.92000,0.15%,2829463 +2022-04-11,122.96000,123.40000,119.74000,121.50000,121.50000,-1.95%,2501132 +2022-04-12,122.29000,123.98500,120.06000,120.84000,120.84000,-0.54%,1970337 +2022-04-13,121.33000,122.32000,119.91000,121.91000,121.91000,0.89%,1674074 +2022-04-14,122.28000,122.50000,119.59000,120.02000,120.02000,-1.55%,2361310 +2022-04-18,119.93000,120.73000,118.56500,119.28000,119.28000,-0.62%,1541205 +2022-04-19,119.43000,124.93000,119.43000,124.52000,124.52000,4.39%,3020638 +2022-04-20,125.08500,129.33000,124.71500,128.27000,128.27000,3.01%,3226817 +2022-04-21,129.07000,131.10000,125.44000,125.61000,125.61000,-2.07%,3814427 +2022-04-22,124.01000,124.19000,118.08000,118.38000,118.38000,-5.76%,3237067 +2022-04-25,118.00000,119.90000,116.64000,119.80000,119.80000,1.20%,2830299 +2022-04-26,118.67000,119.89000,116.01000,116.27000,116.27000,-2.95%,3434787 +2022-04-27,114.00000,115.69000,109.67000,109.80000,109.80000,-5.56%,6463078 +2022-04-28,110.16000,110.79000,107.20000,109.77000,109.77000,-0.03%,3281485 +2022-04-29,108.67000,110.09500,105.39000,105.78000,105.78000,-3.63%,3274934 +2022-05-02,105.72000,106.78000,102.56000,104.83000,104.83000,-0.90%,3635103 +2022-05-03,105.58000,106.78000,105.13300,105.93000,105.93000,1.05%,3027443 +2022-05-04,105.91000,109.18500,103.62000,108.65000,108.65000,2.57%,3056904 +2022-05-05,107.89000,108.69000,102.09000,103.36000,103.36000,-4.87%,2718102 +2022-05-06,102.41000,102.81000,99.50000,100.52000,100.52000,-2.75%,4024240 +2022-05-09,98.71000,99.01000,93.86000,94.69000,94.69000,-5.80%,4042731 +2022-05-10,96.20000,97.37000,92.79000,94.83000,94.83000,0.15%,3035791 +2022-05-11,94.54000,96.85000,92.96000,93.27000,93.27000,-1.65%,3435084 +2022-05-12,92.00000,94.59900,91.52000,93.44000,93.44000,0.18%,3753940 +2022-05-13,95.10000,98.10000,95.00000,97.55000,97.55000,4.40%,2569677 +2022-05-16,96.85000,97.91000,95.75500,95.93000,95.93000,-1.66%,2385156 +2022-05-17,97.50000,98.13000,96.37000,97.39000,97.39000,1.52%,2269599 +2022-05-18,96.09000,96.25000,93.01000,93.41000,93.41000,-4.09%,2155679 +2022-05-19,92.88000,95.22000,92.60000,94.37000,94.37000,1.03%,2407047 +2022-05-20,95.53000,95.97000,91.93700,94.32000,94.32000,-0.05%,2956679 +2022-05-23,95.50000,96.82000,94.22000,96.13000,96.13000,1.92%,2620037 +2022-05-24,95.52000,95.80000,92.95000,94.54000,94.54000,-1.65%,3043394 +2022-05-25,94.21000,97.20000,93.60000,96.85000,96.85000,2.44%,3832909 +2022-05-26,97.00000,99.33000,96.03500,98.57000,98.57000,1.78%,2995023 +2022-05-27,99.71000,101.29000,99.21000,101.12000,101.12000,2.59%,2445373 +2022-05-31,100.06000,101.69000,98.70000,100.85000,100.85000,-0.27%,5809629 +2022-06-01,101.16000,101.41000,96.37000,97.34000,97.34000,-3.48%,2026638 +2022-06-02,97.38000,101.34000,96.28500,101.21000,101.21000,3.98%,1601491 +2022-06-03,100.00000,100.21000,96.38000,96.73000,96.73000,-4.43%,2462679 +2022-06-06,98.13000,98.81600,95.97000,96.41000,96.41000,-0.33%,2986141 +2022-06-07,96.13000,97.43000,95.41000,97.25000,97.25000,0.87%,1485549 +2022-06-08,96.68000,97.54000,95.85000,96.29000,96.29000,-0.99%,1996824 +2022-06-09,95.55000,96.36000,93.60000,93.64000,93.64000,-2.75%,2687382 +2022-06-10,92.00000,94.05000,91.34000,93.00000,93.00000,-0.68%,2379525 +2022-06-13,90.00000,90.80000,88.07000,88.55000,88.55000,-4.78%,2873155 +2022-06-14,87.41000,88.65500,85.58000,86.50000,86.50000,-2.32%,2965407 +2022-06-15,87.81000,90.07000,86.75000,88.78000,88.78000,2.64%,3292910 +2022-06-16,86.30000,87.92000,85.66500,87.73000,87.73000,-1.18%,3132714 +2022-06-17,88.16000,90.05000,87.07500,87.79000,87.79000,0.07%,3397520 +2022-06-21,89.31000,90.35000,88.59500,89.34000,89.34000,1.77%,2179821 +2022-06-22,88.72000,91.95000,88.52000,90.79000,90.79000,1.62%,2504621 +2022-06-23,91.60000,94.00000,91.54000,93.62000,93.62000,3.12%,2391278 +2022-06-24,94.55000,97.07000,93.41000,96.98000,96.98000,3.59%,3824771 +2022-06-27,96.90000,97.45000,95.76000,96.81000,96.81000,-0.18%,3995367 +2022-06-28,97.27000,98.25000,94.60500,94.73000,94.73000,-2.15%,3701756 +2022-06-29,94.85000,96.40000,93.37000,96.03000,96.03000,1.37%,1826194 +2022-06-30,94.92000,96.14000,93.82000,95.09000,95.09000,-0.98%,2448267 +2022-07-01,94.92000,97.71000,94.76000,97.39000,97.39000,2.42%,2081156 +2022-07-05,96.01000,98.01000,94.82000,97.97000,97.97000,0.60%,2097400 +2022-07-06,98.00000,98.85000,96.58000,97.98000,97.98000,0.01%,2083878 +2022-07-07,97.76000,98.75000,97.17000,98.43000,98.43000,0.46%,1906798 +2022-07-08,97.60000,99.12000,97.06000,98.39000,98.39000,-0.04%,1562826 +2022-07-11,97.33000,97.80000,96.47000,96.88000,96.88000,-1.53%,1973060 +2022-07-12,97.08000,98.63000,95.91000,96.34000,96.34000,-0.56%,2616155 +2022-07-13,94.44000,97.26500,93.80300,95.93000,95.93000,-0.43%,1765254 +2022-07-14,94.43000,97.15000,94.10000,96.91000,96.91000,1.02%,2096787 +2022-07-15,98.51000,99.94000,98.24000,99.43000,99.43000,2.60%,1943864 +2022-07-18,99.58000,100.41000,97.06000,97.45000,97.45000,-1.99%,1658165 +2022-07-19,99.04000,101.42000,98.50000,101.24000,101.24000,3.89%,2364079 +2022-07-20,101.26000,103.12000,100.79000,101.53000,101.53000,0.29%,2328841 +2022-07-21,102.12000,104.19000,101.64000,103.77000,103.77000,2.21%,2569420 +2022-07-22,103.20000,104.85000,101.72000,102.58000,102.58000,-1.15%,2535041 +2022-07-25,102.55000,102.86000,101.08000,102.09000,102.09000,-0.48%,2182768 +2022-07-26,102.19000,102.50000,101.29000,102.13000,102.13000,0.04%,1981393 +2022-07-27,103.67000,106.15000,103.41500,105.61000,105.61000,3.41%,2557273 +2022-07-28,105.80000,107.92000,103.72500,107.29000,107.29000,1.59%,3032134 +2022-07-29,100.04000,101.98000,98.67000,100.54000,100.54000,-6.29%,7246633 +2022-08-01,99.81000,100.73000,99.14000,99.45000,99.45000,-1.08%,2992044 +2022-08-02,99.00000,103.45000,98.90000,102.22000,102.22000,2.79%,2410226 +2022-08-03,102.21000,104.06000,101.22000,103.45000,103.45000,1.20%,1896210 +2022-08-04,103.68000,104.88000,102.95000,104.85000,104.85000,1.35%,1849279 +2022-08-05,103.66000,106.26000,103.47000,106.12000,106.12000,1.21%,2033510 +2022-08-08,106.81000,107.18000,104.90000,105.46000,105.46000,-0.62%,1914420 +2022-08-09,105.01000,105.27000,101.24000,101.44000,101.44000,-3.81%,2802910 +2022-08-10,103.55000,103.98000,102.39700,103.86000,103.86000,2.39%,1979743 +2022-08-11,104.54000,105.79000,103.57500,103.92000,103.92000,0.06%,1800070 +2022-08-12,104.16000,104.93500,103.12000,104.80000,104.80000,0.85%,1609640 +2022-08-15,104.52000,105.45000,103.34000,104.74000,104.74000,-0.06%,2183630 +2022-08-16,104.07000,104.12500,101.89500,102.28000,102.28000,-2.35%,2969727 +2022-08-17,101.45000,102.12000,100.23000,100.53000,100.53000,-1.71%,2787750 +2022-08-18,100.42000,100.57000,98.31000,99.51000,99.51000,-1.01%,2320704 +2022-08-19,99.22000,99.40000,97.62000,98.55000,98.55000,-0.96%,2610651 +2022-08-22,97.16000,98.22000,95.51500,95.87000,95.87000,-2.72%,2073211 +2022-08-23,95.30000,95.30000,93.57000,94.15000,94.15000,-1.79%,2289460 +2022-08-24,94.82000,95.59000,93.50000,94.96000,94.96000,0.86%,2546538 +2022-08-25,95.98000,96.67000,95.13000,96.65000,96.65000,1.78%,1753201 +2022-08-26,95.99000,96.34000,91.08000,91.24000,91.24000,-5.60%,2210263 +2022-08-29,90.27000,90.76000,89.43000,90.36000,90.36000,-0.96%,2667964 +2022-08-30,91.36000,91.93000,89.78100,90.43000,90.43000,0.08%,2900619 +2022-08-31,91.46000,92.15500,90.06000,90.10000,90.10000,-0.36%,2786699 +2022-09-01,89.40000,90.22000,87.94000,90.12000,90.12000,0.02%,4041294 +2022-09-02,91.24000,91.34000,88.10500,88.69000,88.69000,-1.59%,1920439 +2022-09-06,89.00000,89.78000,88.24000,89.06000,89.06000,0.42%,2172729 +2022-09-07,88.88000,92.29000,88.88000,91.98000,91.98000,3.28%,3119239 +2022-09-08,90.94000,95.56000,90.89300,95.52000,95.52000,3.85%,4008210 +2022-09-09,95.74000,97.74000,95.00000,97.25000,97.25000,1.81%,2867279 +2022-09-12,97.54000,98.09000,96.86200,97.36000,97.36000,0.11%,2723058 +2022-09-13,94.93000,95.58000,94.03500,94.28000,94.28000,-3.16%,2178029 +2022-09-14,94.30000,94.90000,93.20000,94.12000,94.12000,-0.17%,1627444 +2022-09-15,94.68000,98.35000,94.40000,94.88000,94.88000,0.81%,2570352 +2022-09-16,94.10000,94.10000,91.95000,93.35000,93.35000,-1.61%,3344314 +2022-09-19,92.43000,92.65000,88.00000,88.83000,88.83000,-4.84%,4470278 +2022-09-20,88.00000,88.58500,86.18500,87.19000,87.19000,-1.85%,3732059 +2022-09-21,87.33000,88.68000,85.18000,85.22000,85.22000,-2.26%,2167434 +2022-09-22,84.85000,85.38000,83.42000,84.17000,84.17000,-1.23%,2655754 +2022-09-23,83.83000,84.86000,82.92000,84.74000,84.74000,0.68%,3318619 +2022-09-26,84.09000,85.12000,83.31000,83.59000,83.59000,-1.36%,2030224 +2022-09-27,84.34000,84.60000,81.87000,82.37000,82.37000,-1.46%,3106340 +2022-09-28,82.71000,84.65000,82.02400,84.24000,84.24000,2.27%,2874139 +2022-09-29,83.47000,84.43000,82.79000,83.83000,83.83000,-0.49%,2659557 +2022-09-30,84.00000,85.84000,82.50000,82.63000,82.63000,-1.43%,2726086 +2022-10-03,83.65000,86.01000,83.15000,85.46000,85.46000,3.42%,2178127 +2022-10-04,86.95000,88.40000,86.58000,87.18000,87.18000,2.01%,2391058 +2022-10-05,85.91000,87.89000,85.64000,87.44000,87.44000,0.30%,2971486 +2022-10-06,86.86000,88.09000,86.30000,86.48000,86.48000,-1.10%,2170206 +2022-10-07,85.57000,85.73000,83.66000,84.23000,84.23000,-2.60%,2294206 +2022-10-10,84.90000,85.00000,82.40000,82.75000,82.75000,-1.76%,1666855 +2022-10-11,82.12000,83.09000,80.90000,82.15000,82.15000,-0.73%,2318043 +2022-10-12,83.07000,84.15000,82.16000,82.65000,82.65000,0.61%,2487682 +2022-10-13,80.83000,85.00000,80.69000,84.22000,84.22000,1.90%,2564693 +2022-10-14,84.77000,85.80000,81.85000,82.42000,82.42000,-2.14%,2354559 +2022-10-17,83.79000,85.76000,83.17500,85.49000,85.49000,3.72%,3224783 +2022-10-18,87.56000,88.49000,85.70000,86.26000,86.26000,0.90%,2977285 +2022-10-19,85.52000,86.77000,85.00000,85.95000,85.95000,-0.36%,2000839 +2022-10-20,85.72000,86.06000,83.40500,83.68000,83.68000,-2.64%,3838907 +2022-10-21,83.82000,85.08000,82.14000,84.81000,84.81000,1.35%,4236936 +2022-10-24,85.71000,86.20500,84.61000,84.91000,84.91000,0.12%,3569551 +2022-10-25,85.05000,86.55500,84.99500,85.70000,85.70000,0.93%,6208024 +2022-10-26,86.34000,89.17000,85.91000,86.76000,86.76000,1.24%,4502454 +2022-10-27,87.13000,87.32000,84.57000,86.30000,86.30000,-0.53%,4338679 +2022-10-28,72.61000,74.00000,69.70000,70.87000,70.87000,-17.88%,18719682 +2022-10-31,70.50000,73.04000,70.20000,72.43000,72.43000,2.20%,8015614 +2022-11-01,73.36000,74.05000,70.85000,72.59000,72.59000,0.22%,7691438 +2022-11-02,72.59000,73.87000,70.30000,70.31000,70.31000,-3.14%,11861195 +2022-11-03,69.51000,69.80000,68.03000,68.66000,68.66000,-2.35%,12897637 +2022-11-04,69.86000,69.98000,67.37000,68.54000,68.54000,-0.17%,6172620 +2022-11-07,69.03000,70.11900,68.23000,68.77000,68.77000,0.34%,5785246 +2022-11-08,68.46000,69.96000,67.13000,69.69000,69.69000,1.34%,12586440 +2022-11-09,69.55000,71.48000,69.24000,69.99000,69.99000,0.43%,10835834 +2022-11-10,72.71000,73.66000,71.08000,72.55000,72.55000,3.66%,4030779 +2022-11-11,73.39000,75.80000,73.20000,74.65000,74.65000,2.89%,4984504 +2022-11-14,74.39000,75.55500,73.39000,73.51000,73.51000,-1.53%,4621025 +2022-11-15,74.18000,76.45000,74.18000,75.96000,75.96000,3.33%,7599707 +2022-11-16,76.10000,76.81000,74.88000,75.03000,75.03000,-1.22%,5152034 +2022-11-17,74.15000,74.40000,73.43000,73.72000,73.72000,-1.75%,3413277 +2022-11-18,74.91000,75.49700,74.45000,75.04000,75.04000,1.79%,3519694 +2022-11-21,74.18000,74.77000,73.90000,74.10000,74.10000,-1.25%,6162777 +2022-11-22,74.00000,74.60000,72.92000,74.31000,74.31000,0.28%,3982016 +2022-11-23,74.61000,76.19500,74.55000,75.91000,75.91000,2.15%,3466270 +2022-11-25,75.95000,76.47000,75.57000,76.36000,76.36000,0.59%,1566760 +2022-11-28,75.71000,76.66000,75.29000,75.78000,75.78000,-0.76%,3643331 +2022-11-29,76.03000,76.61000,74.66000,74.85000,74.85000,-1.23%,6380238 +2022-11-30,75.36000,77.25000,74.38000,77.25000,77.25000,3.21%,7007415 +2022-12-01,78.00000,78.54000,77.04000,77.56000,77.56000,0.40%,4397856 +2022-12-02,76.42000,76.98000,75.02000,76.55000,76.55000,-1.30%,3156845 +2022-12-05,75.72000,76.13500,73.78000,73.85000,73.85000,-3.53%,11782417 +2022-12-06,72.34500,72.92000,71.75000,72.27000,72.27000,-2.14%,7374524 +2022-12-07,72.23000,73.05000,72.04000,72.58000,72.58000,0.43%,7678790 +2022-12-08,73.65000,73.80500,71.02000,72.48000,72.48000,-0.14%,7249806 +2022-12-09,72.22000,74.51000,72.03000,74.01000,74.01000,2.11%,6135172 +2022-12-12,74.32000,75.96000,74.00000,75.32000,75.32000,1.77%,4783395 +2022-12-13,76.90000,77.66000,74.80000,75.96000,75.96000,0.85%,4041920 +2022-12-14,75.95000,77.58000,75.39000,75.82000,75.82000,-0.18%,5055801 +2022-12-15,74.80000,75.46000,73.36000,73.55000,73.55000,-2.99%,5151328 +2022-12-16,73.41000,73.63000,72.57000,73.01000,73.01000,-0.73%,9059692 +2022-12-19,72.80000,74.12000,72.25000,73.43000,73.43000,0.58%,3757756 +2022-12-20,73.02000,74.49000,72.95000,73.42000,73.42000,-0.01%,4066264 +2022-12-21,73.74000,75.19000,73.51000,74.76000,74.76000,1.83%,3616504 +2022-12-22,74.37000,74.71000,72.91500,74.45000,74.45000,-0.41%,4006293 +2022-12-23,74.00000,74.68000,73.51000,74.19000,74.19000,-0.35%,2304611 +2022-12-27,73.71000,74.37000,72.61000,73.59000,73.59000,-0.81%,2050858 +2022-12-28,73.95000,74.52000,73.09000,73.11000,73.11000,-0.65%,1793694 +2022-12-29,73.86000,75.43000,73.48000,75.21000,75.21000,2.87%,3683066 +2022-12-30,74.58000,74.93000,73.47000,74.61000,74.61000,-0.80%,2378820 +2023-01-03,76.01000,76.94000,73.95000,74.27000,74.27000,-0.46%,3197672 +2023-01-04,75.13000,76.55000,74.52000,76.47000,76.47000,2.96%,3071069 +2023-01-05,76.10000,76.48000,75.03000,75.18000,75.18000,-1.69%,2691896 +2023-01-06,75.87000,77.13000,74.25000,77.01000,77.01000,2.43%,3610360 +2023-01-09,77.50000,78.26000,76.33000,76.35000,76.35000,-0.86%,3316497 +2023-01-10,76.34000,77.55400,76.09000,77.02000,77.02000,0.88%,3267524 +2023-01-11,78.11000,78.50000,76.69500,77.71000,77.71000,0.90%,4227846 +2023-01-12,78.17000,78.49000,76.78000,77.75000,77.75000,0.05%,2815334 +2023-01-13,77.44000,78.42000,77.44000,78.31000,78.31000,0.72%,2031958 +2023-01-17,78.00000,78.99000,77.50000,78.86000,78.86000,0.70%,3689281 +2023-01-18,79.00000,79.45000,78.15000,78.31000,78.31000,-0.70%,2929483 +2023-01-19,77.87000,78.92500,77.31000,78.47000,78.47000,0.20%,2980224 +2023-01-20,78.91000,79.44000,77.69000,79.29000,79.29000,1.04%,2887600 +2023-01-23,79.34000,80.78000,78.98500,80.06000,80.06000,0.97%,2349797 +2023-01-24,79.47000,80.11000,77.03000,77.11000,77.11000,-3.68%,2434995 +2023-01-25,76.13000,77.74000,75.56000,77.69000,77.69000,0.75%,2593205 +2023-01-26,78.50000,78.55000,77.29000,78.21000,78.21000,0.67%,2360360 +2023-01-27,78.38000,78.84000,77.81000,78.14000,78.14000,-0.09%,2623157 +2023-01-30,76.48000,77.61000,75.89000,76.06000,76.06000,-2.66%,3418502 +2023-01-31,74.97000,76.85000,74.96000,76.70000,76.70000,0.84%,6280413 +2023-02-01,79.11000,81.53500,77.75800,81.48000,81.48000,6.23%,7456586 +2023-02-02,82.06000,84.85000,81.75000,84.51000,84.51000,3.72%,5586853 +2023-02-03,83.52000,84.14000,81.39000,82.12000,82.12000,-2.83%,4743766 +2023-02-06,80.75000,81.07000,78.69000,79.09000,79.09000,-3.69%,3999339 +2023-02-07,79.12000,80.23000,78.66000,80.04000,80.04000,1.20%,3593802 +2023-02-08,79.86000,80.05000,77.99000,78.08000,78.08000,-2.45%,3762678 +2023-02-09,78.01000,78.95000,77.16500,77.28000,77.28000,-1.02%,3781889 +2023-02-10,76.97000,78.03000,76.80400,77.20000,77.20000,-0.10%,2597583 +2023-02-13,77.55000,77.93000,76.88000,77.61000,77.61000,0.53%,1989488 +2023-02-14,77.63000,78.13900,76.28000,76.59000,76.59000,-1.31%,2914045 +2023-02-15,76.01000,77.95000,76.01000,77.92000,77.92000,1.74%,2078708 +2023-02-16,76.59000,78.32000,76.42400,77.28000,77.28000,-0.82%,2610099 +2023-02-17,76.41000,78.57000,76.17500,78.51000,78.51000,1.59%,3817056 +2023-02-21,77.79000,77.85000,75.33500,75.55000,75.55000,-3.77%,4025767 +2023-02-22,75.58000,76.56000,75.35000,75.43000,75.43000,-0.16%,4271745 +2023-02-23,76.04000,77.66500,75.57500,77.58000,77.58000,2.85%,3206999 +2023-02-24,76.96000,77.29000,75.87000,76.25000,76.25000,-1.71%,3388465 +2023-02-27,76.99000,78.36000,76.81000,77.34000,77.34000,1.43%,3437267 +2023-02-28,77.11000,80.98500,77.11000,80.44000,80.44000,4.01%,5902094 +2023-03-01,80.08000,80.08000,78.69000,79.85000,79.85000,-0.73%,4022786 +2023-03-02,79.10000,80.86000,79.00000,80.23000,80.23000,0.48%,3525293 +2023-03-03,81.17000,82.16000,80.76000,81.92000,81.92000,2.11%,2598696 +2023-03-06,81.27000,81.34000,78.58500,78.80000,78.80000,-3.81%,4371625 +2023-03-07,78.85000,80.01000,78.76000,78.92000,78.92000,0.15%,3494980 +2023-03-08,77.14000,77.50000,76.11000,77.27000,77.27000,-2.09%,3318566 +2023-03-09,77.81000,78.12500,75.95000,76.03000,76.03000,-1.60%,2490861 +2023-03-10,76.15000,76.15000,74.04000,74.34000,74.34000,-2.22%,4097678 +2023-03-13,74.25000,77.03000,73.54000,76.62000,76.62000,3.07%,5851696 +2023-03-14,77.87000,78.25000,76.60000,78.20000,78.20000,2.06%,8343632 +2023-03-15,77.46000,79.54000,77.00000,79.48000,79.48000,1.64%,3695193 +2023-03-16,78.87000,82.24500,78.56000,81.91000,81.91000,3.06%,4780492 +2023-03-17,82.70000,82.70000,80.28000,80.74000,80.74000,-1.43%,4710224 +2023-03-20,80.63000,81.71000,80.02000,81.08000,81.08000,0.42%,3866816 +2023-03-21,81.26000,82.46000,81.03000,81.73000,81.73000,0.80%,4227472 +2023-03-22,81.76000,81.89000,79.38000,79.41000,79.41000,-2.84%,3259451 +2023-03-23,79.99000,81.16000,78.87500,79.55000,79.55000,0.18%,2701262 +2023-03-24,79.55000,81.02000,79.37000,80.76000,80.76000,1.52%,2759103 +2023-03-27,81.46000,82.20000,80.74000,80.92000,80.92000,0.20%,3149775 +2023-03-28,80.75000,81.47500,80.18000,80.49000,80.49000,-0.53%,3092045 +2023-03-29,81.00000,81.66000,80.85000,81.64000,81.64000,1.43%,2196971 +2023-03-30,82.48000,82.60000,81.05000,81.57000,81.57000,-0.09%,1701436 +2023-03-31,82.04000,82.78000,81.39000,82.73000,82.73000,1.42%,2878736 +2023-04-03,82.31000,82.73000,81.64000,82.17000,82.17000,-0.68%,2294966 +2023-04-04,82.49000,83.59000,82.18000,83.20000,83.20000,1.25%,2777991 +2023-04-05,83.52000,83.63000,82.75900,83.45000,83.45000,0.30%,2375140 +2023-04-06,83.42000,83.92000,82.76500,83.88000,83.88000,0.52%,1594880 +2023-04-10,83.33000,83.33000,81.78000,82.75000,82.75000,-1.35%,2256908 +2023-04-11,82.63500,83.17000,82.05000,82.20000,82.20000,-0.66%,2341406 +2023-04-12,82.64000,83.74500,82.21000,82.92000,82.92000,0.88%,3015403 +2023-04-13,83.37000,84.71000,82.93600,84.66000,84.66000,2.10%,2011040 +2023-04-14,84.35000,84.94000,83.41500,84.36000,84.36000,-0.35%,2487283 +2023-04-17,84.71000,84.85000,83.45000,84.05000,84.05000,-0.37%,1627891 +2023-04-18,84.57000,84.57000,83.75000,84.35000,84.35000,0.36%,2008734 +2023-04-19,84.95000,87.10000,84.70000,86.50000,86.50000,2.55%,5562762 +2023-04-20,86.55000,87.08000,85.35000,85.73000,85.73000,-0.89%,4271329 +2023-04-21,86.25000,87.00000,85.98000,86.54000,86.54000,0.94%,2736684 +2023-04-24,87.00000,88.84000,86.88800,88.79000,88.79000,2.60%,4105042 +2023-04-25,88.47000,88.85000,87.65000,87.77000,87.77000,-1.15%,3148697 +2023-04-26,87.74000,87.99000,86.91000,87.41000,87.41000,-0.41%,3010498 +2023-04-27,85.00000,87.07000,83.00000,86.72000,86.72000,-0.79%,3983349 +2023-04-28,87.20000,88.54000,86.67000,87.98000,87.98000,1.45%,3306211 +2023-05-01,87.52000,88.34000,86.87000,87.55000,87.55000,-0.49%,2204025 +2023-05-02,87.99000,88.89000,87.42000,87.81000,87.81000,0.30%,3086007 +2023-05-03,88.69000,89.26000,87.93000,88.10000,88.10000,0.33%,2153784 +2023-05-04,87.50000,88.68000,87.26000,87.90000,87.90000,-0.23%,1797744 +2023-05-05,88.51000,88.85000,87.78500,88.74000,88.74000,0.96%,1567443 +2023-05-08,88.22000,89.18000,87.95000,89.02000,89.02000,0.32%,2148220 +2023-05-09,88.68000,89.17000,88.35000,88.70000,88.70000,-0.36%,1585320 +2023-05-10,89.22000,89.58000,87.80000,88.85000,88.85000,0.17%,2398323 +2023-05-11,89.05000,89.35000,88.23000,88.78000,88.78000,-0.08%,1744497 +2023-05-12,88.74000,89.25000,88.39000,89.18000,89.18000,0.45%,1565425 +2023-05-15,89.12000,89.72000,88.51000,88.92000,88.92000,-0.29%,2291544 +2023-05-16,88.79000,89.12000,88.43000,88.66000,88.66000,-0.29%,1407888 +2023-05-17,88.70000,88.96000,86.26000,87.66000,87.66000,-1.13%,2414147 +2023-05-18,87.94000,88.14000,86.59000,87.41000,87.41000,-0.29%,2893906 +2023-05-19,87.76000,88.31000,87.19500,87.93000,87.93000,0.59%,3004292 +2023-05-22,87.82000,89.40000,87.64000,89.16000,89.16000,1.40%,1812356 +2023-05-23,88.52000,89.14000,84.04500,84.74000,84.74000,-4.96%,3061661 +2023-05-24,84.23000,84.44000,83.58000,83.84000,83.84000,-1.06%,2012634 +2023-05-25,84.00000,84.01000,80.94000,81.65000,81.65000,-2.61%,3438923 +2023-05-26,81.54000,82.10000,81.30000,82.01000,82.01000,0.44%,2308782 +2023-05-30,82.21000,82.30000,81.03000,81.41000,81.41000,-0.73%,2768538 +2023-05-31,81.89000,84.72000,81.30000,84.23000,84.23000,3.46%,5967952 +2023-06-01,84.06000,85.24000,82.97500,85.23000,85.23000,1.19%,2548587 +2023-06-02,85.62000,85.88000,84.80000,85.34000,85.34000,0.13%,2042845 +2023-06-05,84.94000,85.97000,84.94000,85.94000,85.94000,0.70%,1695500 +2023-06-06,86.43000,86.76000,84.85000,85.18000,85.18000,-0.88%,1782289 +2023-06-07,85.35500,85.47000,82.69000,83.48000,83.48000,-2.00%,2255249 +2023-06-08,83.48000,84.32000,83.04000,83.96000,83.96000,0.57%,1562309 +2023-06-09,84.55000,84.55000,83.24000,84.10000,84.10000,0.17%,2150028 +2023-06-12,83.79000,85.79000,83.61000,85.57000,85.57000,1.75%,2581914 +2023-06-13,85.75000,87.50000,85.72000,87.40000,87.40000,2.14%,2615251 +2023-06-14,89.77000,92.48500,89.40000,90.53000,90.53000,3.58%,5316921 +2023-06-15,90.20000,91.64000,89.13000,91.29000,91.29000,0.84%,3577671 +2023-06-16,91.98000,92.93000,91.62000,91.94000,91.94000,0.71%,6597770 +2023-06-20,90.07000,92.06000,89.57000,91.91000,91.91000,-0.03%,2694539 +2023-06-21,91.52000,92.25000,90.33000,91.09000,91.09000,-0.89%,2177188 +2023-06-22,91.30000,91.38000,90.55000,91.33000,91.33000,0.26%,1889187 +2023-06-23,90.67000,91.00500,90.18000,90.34000,90.34000,-1.08%,3346076 +2023-06-26,90.25000,90.39000,88.66000,89.49000,89.49000,-0.94%,1945447 +2023-06-27,90.15000,90.40000,89.08800,90.19000,90.19000,0.78%,2005455 +2023-06-28,90.05000,90.64000,89.69000,90.44000,90.44000,0.28%,1512397 +2023-06-29,90.41000,92.06000,90.26000,92.02000,92.02000,1.75%,2710782 +2023-06-30,93.27000,94.87000,93.13000,94.33000,94.33000,2.51%,4479401 +2023-07-03,93.62000,93.66500,90.76000,91.49000,91.49000,-3.01%,1725482 +2023-07-05,91.03000,91.65000,90.08000,90.96000,90.96000,-0.58%,2370841 +2023-07-06,90.00000,90.88000,89.39000,90.46000,90.46000,-0.55%,2289546 +2023-07-07,90.02000,91.01000,89.65000,90.26000,90.26000,-0.22%,4082651 +2023-07-10,90.52000,92.17000,90.36000,91.64000,91.64000,1.53%,3119723 +2023-07-11,91.67000,92.61000,91.61000,92.44000,92.44000,0.87%,1859105 +2023-07-12,93.29000,93.48000,92.27000,93.10000,93.10000,0.71%,2619967 +2023-07-13,93.61000,93.87000,92.65000,93.09000,93.09000,-0.01%,2456340 +2023-07-14,93.36000,94.34000,92.61000,93.38000,93.38000,0.31%,2599388 +2023-07-17,92.90000,93.53500,92.29000,92.65000,92.65000,-0.78%,1591088 +2023-07-18,92.29000,92.33000,91.45900,91.99000,91.99000,-0.71%,2299458 +2023-07-19,92.91000,93.50000,90.96000,91.62000,91.62000,-0.40%,2212274 +2023-07-20,91.44000,93.34000,91.39500,92.65000,92.65000,1.12%,2336983 +2023-07-21,92.56000,92.94500,91.86500,92.57000,92.57000,-0.09%,2048765 +2023-07-24,92.76000,92.93000,91.35000,91.40000,91.40000,-1.26%,2860121 +2023-07-25,91.39000,92.20000,91.20000,91.68000,91.68000,0.31%,2509656 +2023-07-26,91.27000,91.94000,90.88000,91.63000,91.63000,-0.05%,3264052 +2023-07-27,87.00000,87.24000,82.57100,82.67000,82.67000,-9.78%,11588723 +2023-07-28,82.94000,84.81000,82.10000,83.74000,83.74000,1.29%,5128514 +2023-07-31,84.35000,84.50000,81.82000,82.07000,82.07000,-1.99%,4302839 +2023-08-01,81.50000,82.10000,81.05000,82.05000,82.05000,-0.02%,3753445 +2023-08-02,81.45000,81.98000,80.29000,80.38000,80.38000,-2.04%,3495406 +2023-08-03,80.17000,80.64400,79.30000,80.00000,80.00000,-0.47%,3131139 +2023-08-04,79.69000,80.37000,79.32500,79.55000,79.55000,-0.56%,3309261 +2023-08-07,79.94000,80.62000,79.48000,79.84000,79.84000,0.36%,2612148 +2023-08-08,79.00000,79.00000,77.16000,78.59000,78.59000,-1.57%,4598094 +2023-08-09,78.44000,79.24000,77.69500,77.97000,77.97000,-0.79%,3159336 +2023-08-10,78.00000,79.08000,77.93500,78.28000,78.28000,0.40%,3015823 +2023-08-11,78.00000,79.58500,77.90000,79.41000,79.41000,1.44%,3898399 +2023-08-14,79.30000,80.63000,79.29000,80.53000,80.53000,1.41%,4097323 +2023-08-15,80.47000,80.80000,79.77000,79.86000,79.86000,-0.83%,4122320 +2023-08-16,79.22000,79.98000,78.71000,78.79000,78.79000,-1.34%,4524344 +2023-08-17,78.75000,78.78000,76.70000,76.83000,76.83000,-2.49%,2980519 +2023-08-18,76.50000,77.19000,76.02500,76.58000,76.58000,-0.33%,3156480 +2023-08-21,76.83000,76.97000,75.66500,76.33000,76.33000,-0.33%,3315554 +2023-08-22,76.03000,76.42000,75.56000,75.97000,75.97000,-0.47%,3440968 +2023-08-23,76.22000,76.46000,75.35000,75.90000,75.90000,-0.09%,3556215 +2023-08-24,76.25000,76.49000,74.96000,75.01000,75.01000,-1.17%,2793650 +2023-08-25,75.31000,76.26000,74.90000,76.17000,76.17000,1.55%,2112785 +2023-08-28,77.24000,77.50000,75.52000,76.03000,76.03000,-0.18%,2793382 +2023-08-29,76.26000,77.88000,76.03000,77.83000,77.83000,2.37%,3265328 +2023-08-30,77.88000,78.61900,77.76000,77.82000,77.82000,-0.01%,2263089 +2023-08-31,77.79000,78.04000,76.42000,76.47000,76.47000,-1.73%,2739517 +2023-09-01,77.18000,77.20000,75.85000,76.38000,76.38000,-0.12%,2388904 +2023-09-05,76.27000,76.40000,75.34000,75.97000,75.97000,-0.54%,4630193 +2023-09-06,76.14000,77.16000,75.78000,76.96000,76.96000,1.30%,3396297 +2023-09-07,77.03000,77.41000,75.88000,76.09000,76.09000,-1.13%,3275776 +2023-09-08,76.00000,76.00000,73.94000,74.07000,74.07000,-2.65%,3779762 +2023-09-11,74.01000,75.39000,73.99000,74.87000,74.87000,1.08%,3103432 +2023-09-12,74.47000,74.94500,73.06000,73.37000,73.37000,-2.00%,3237862 +2023-09-13,73.01000,73.53000,72.76000,73.17000,73.17000,-0.27%,3031374 +2023-09-14,73.71000,74.60000,73.08500,74.02000,74.02000,1.16%,2810578 +2023-09-15,73.88000,74.53000,73.13000,73.20000,73.20000,-1.11%,3985765 +2023-09-18,72.34000,73.11000,71.73000,72.94000,72.94000,-0.36%,4076437 +2023-09-19,72.25000,73.24000,71.72000,73.02000,73.02000,0.11%,2971530 +2023-09-20,73.36000,73.52500,71.92000,71.95000,71.95000,-1.47%,3286668 +2023-09-21,71.79000,71.89000,70.03500,70.18000,70.18000,-2.46%,3012181 +2023-09-22,70.50000,70.73500,69.53000,69.66000,69.66000,-0.74%,3077771 +2023-09-25,69.35000,69.69000,68.95000,69.46000,69.46000,-0.29%,3139240 +2023-09-26,69.41000,70.97000,69.32500,70.37000,70.37000,1.31%,4219134 +2023-09-27,70.98000,71.86000,69.55000,70.11000,70.11000,-0.37%,2972470 +2023-09-28,70.06000,70.30000,69.12000,69.96000,69.96000,-0.21%,5230690 +2023-09-29,70.31000,70.44000,69.10500,69.28000,69.28000,-0.97%,3608730 +2023-10-02,68.86000,69.22000,68.39000,69.18000,69.18000,-0.14%,3154513 +2023-10-03,68.61000,70.17500,68.61000,69.60000,69.60000,0.61%,4559036 +2023-10-04,69.79000,71.38000,69.13000,71.27000,71.27000,2.40%,5147287 +2023-10-05,71.24000,72.54000,70.92500,72.20000,72.20000,1.30%,4718230 +2023-10-06,72.03000,74.37000,72.03000,73.70000,73.70000,2.08%,4670605 +2023-10-09,73.17000,73.53000,72.17000,72.90000,72.90000,-1.09%,3527310 +2023-10-10,72.68000,73.32000,71.01000,72.91000,72.91000,0.01%,5807229 +2023-10-11,72.51000,72.57000,69.20000,71.14000,71.14000,-2.43%,4111579 +2023-10-12,71.29000,71.71500,69.88000,69.92000,69.92000,-1.71%,4536442 +2023-10-13,69.28000,70.83500,68.91000,70.78000,70.78000,1.23%,3362800 +2023-10-16,70.47000,71.80000,69.96000,71.27000,71.27000,0.69%,3676479 +2023-10-17,70.89000,71.96000,70.13000,70.33000,70.33000,-1.32%,2440387 +2023-10-18,70.55000,70.80000,69.56000,69.71000,69.71000,-0.88%,3425834 +2023-10-19,69.80000,69.95000,68.80000,69.08000,69.08000,-0.90%,2845347 +2023-10-20,69.02000,69.76000,68.71000,69.48000,69.48000,0.58%,3254673 +2023-10-23,69.22000,69.73000,68.21000,69.05000,69.05000,-0.62%,3761734 +2023-10-24,68.89000,73.25900,66.66000,70.49000,70.49000,2.09%,10547283 +2023-10-25,70.12000,70.32000,67.68000,68.34000,68.34000,-3.05%,6398340 +2023-10-26,62.50000,64.56000,61.50000,62.78000,62.78000,-8.14%,10377340 +2023-10-27,63.10000,64.15000,61.01000,61.71000,61.71000,-1.70%,7053924 +2023-10-30,62.06000,62.47000,60.57000,62.36000,62.36000,1.05%,4865544 +2023-10-31,62.40000,64.25000,62.33000,63.72000,63.72000,2.18%,6504923 +2023-11-01,63.50000,64.12000,62.52000,63.83000,63.83000,0.17%,5164769 +2023-11-02,64.56000,65.73000,64.07500,65.53000,65.53000,2.66%,3809322 +2023-11-03,66.65000,67.60000,66.62000,67.07000,67.07000,2.35%,3806040 +2023-11-06,67.22000,67.82000,67.02000,67.10000,67.10000,0.04%,3260810 +2023-11-07,67.48000,67.67000,66.17000,66.53000,66.53000,-0.85%,3315612 +2023-11-08,67.00000,67.23000,65.94000,66.24000,66.24000,-0.44%,2600161 +2023-11-09,66.42000,66.71000,64.60000,64.65000,64.65000,-2.40%,3196913 +2023-11-10,65.10000,65.10000,63.88000,64.21000,64.21000,-0.68%,10060993 +2023-11-13,65.83000,66.22000,64.07000,64.60000,64.60000,0.61%,5709800 +2023-11-14,65.70000,66.56000,65.10000,65.79000,65.79000,1.84%,4608326 +2023-11-15,65.88000,67.48000,65.37000,67.01000,67.01000,1.85%,6288467 +2023-11-16,67.20000,67.62000,66.78000,67.47000,67.47000,0.69%,3720905 +2023-11-17,67.78000,68.05000,66.65500,66.90000,66.90000,-0.84%,3368696 +2023-11-20,66.56000,67.49000,66.50000,67.19000,67.19000,0.43%,4328331 +2023-11-21,67.74000,67.87000,66.57500,66.96000,66.96000,-0.34%,3497130 +2023-11-22,67.23000,67.77000,66.91000,67.06000,67.06000,0.15%,3488861 +2023-11-24,67.00000,67.91000,67.00000,67.90000,67.90000,1.25%,2053739 +2023-11-27,67.59000,67.89500,66.93000,67.16000,67.16000,-1.09%,2797376 +2023-11-28,65.60000,67.27000,65.12000,67.10000,67.10000,-0.09%,5196060 +2023-11-29,67.55000,68.30500,67.13500,67.43000,67.43000,0.49%,3148699 +2023-11-30,67.50000,67.74000,66.40000,67.71000,67.71000,0.42%,7548445 +2023-12-01,67.46000,68.59000,67.08000,68.36000,68.36000,0.96%,4207618 +2023-12-04,68.36000,69.97000,68.03000,69.18000,69.18000,1.20%,4426968 +2023-12-05,68.71000,69.57000,68.04000,68.85000,68.85000,-0.48%,4509546 +2023-12-06,68.72000,70.18000,68.34000,69.49000,69.49000,0.93%,4458524 +2023-12-07,70.36000,70.87000,66.86000,68.26000,68.26000,-1.77%,6138881 +2023-12-08,68.63000,69.97000,68.00000,69.18000,69.18000,1.35%,5901812 +2023-12-11,68.94000,70.32000,68.94000,70.31000,70.31000,1.63%,4642419 +2023-12-12,70.51000,72.45000,70.14000,72.18000,72.18000,2.66%,6581302 +2023-12-13,72.06500,75.99000,71.81000,75.22000,75.22000,4.21%,8097631 +2023-12-14,76.07000,79.05000,76.00000,77.76000,77.76000,3.38%,8705925 +2023-12-15,77.69000,78.35000,76.84000,76.90000,76.90000,-1.11%,11292856 +2023-12-18,76.85000,77.26000,74.82000,74.88000,74.88000,-2.63%,5090008 +2023-12-19,75.24000,76.08000,75.15000,75.31000,75.31000,0.57%,5014950 +2023-12-20,75.20000,76.09000,74.03500,74.12000,74.12000,-1.58%,4275575 +2023-12-21,74.37000,75.52000,74.37000,74.95000,74.95000,1.12%,3509397 +2023-12-22,75.29000,76.27000,75.08000,75.83000,75.83000,1.17%,3002372 +2023-12-26,75.75000,76.63000,75.49800,76.28000,76.28000,0.59%,2191446 +2023-12-27,76.08000,76.63000,75.82000,76.21000,76.21000,-0.09%,2149607 +2023-12-28,76.30000,77.20000,76.09500,76.71000,76.71000,0.66%,1982815 +2023-12-29,76.65000,76.77000,76.14000,76.25000,76.25000,-0.60%,1905679 +2024-01-02,75.69000,76.68000,74.96000,75.57000,75.57000,-0.89%,2677623 +2024-01-03,75.26000,75.26000,72.97000,73.13000,73.13000,-3.23%,3057922 +2024-01-04,71.97000,73.83000,71.67000,73.52000,73.52000,0.53%,3705930 +2024-01-05,73.17000,73.61000,72.39500,72.85000,72.85000,-0.91%,2587142 +2024-01-08,73.17000,75.72000,72.50000,75.67000,75.67000,3.87%,3060637 +2024-01-09,75.21000,76.65000,75.08000,75.83000,75.83000,0.21%,2630462 +2024-01-10,76.20000,76.61000,75.25000,76.12000,76.12000,0.38%,2548487 +2024-01-11,76.03000,76.12000,74.80000,75.14000,75.14000,-1.29%,2650358 +2024-01-12,75.64000,76.01000,73.89000,74.03000,74.03000,-1.48%,2756461 +2024-01-16,73.43000,74.26500,72.99000,73.99000,73.99000,-0.05%,4298167 +2024-01-17,73.59000,73.94000,72.81000,73.82000,73.82000,-0.23%,2763274 +2024-01-18,73.93000,74.55000,73.38000,74.44000,74.44000,0.84%,3822650 +2024-01-19,74.64000,74.75000,73.53000,74.31000,74.31000,-0.17%,3581190 +2024-01-22,74.75000,76.54000,74.61000,75.16000,75.16000,1.14%,3408110 +2024-01-23,75.59000,75.86000,74.13000,74.83000,74.83000,-0.44%,2410194 +2024-01-24,75.16000,75.19000,72.47000,72.54000,72.54000,-3.06%,4456256 +2024-01-25,73.33000,73.78000,71.92000,73.55000,73.55000,1.39%,4588601 +2024-01-26,73.55000,73.80500,72.97000,73.24000,73.24000,-0.42%,2812092 +2024-01-29,72.98000,74.62000,72.70700,74.57000,74.57000,1.82%,2685701 +2024-01-30,74.36000,74.48000,73.68000,73.90000,73.90000,-0.90%,2118650 +2024-01-31,77.76000,79.93000,77.19500,78.47000,78.47000,6.18%,9470520 +2024-02-01,78.29000,78.91000,77.11000,78.71000,78.71000,0.31%,5020840 +2024-02-02,80.00000,86.47000,79.71500,86.09000,86.09000,9.38%,11803023 +2024-02-05,88.00000,90.20000,85.99000,86.06000,86.06000,-0.03%,10824780 +2024-02-06,86.13000,88.83000,85.00000,88.25000,88.25000,2.54%,7193564 +2024-02-07,89.44000,89.44000,82.53000,86.61000,86.61000,-1.86%,7386808 +2024-02-08,86.45000,86.64500,85.21000,85.80000,85.80000,-0.94%,3723162 +2024-02-09,86.08000,86.69000,84.89000,85.01000,85.01000,-0.92%,3052186 +2024-02-12,84.83000,87.47000,84.44000,87.12000,87.12000,2.48%,3826186 +2024-02-13,86.00000,87.48000,85.30500,86.26000,86.26000,-0.99%,4012986 +2024-02-14,86.62000,87.28000,85.03000,86.04000,86.04000,-0.26%,4976605 +2024-02-15,86.30000,86.71000,85.38000,86.04000,86.04000,,2727306 +2024-02-16,85.84000,87.25000,85.43000,86.10000,86.10000,0.07%,2122134 +2024-02-20,85.80000,87.00000,85.30000,86.90000,86.90000,0.93%,3235818 +2024-02-21,87.02000,87.16000,86.20000,86.65000,86.65000,-0.29%,2142405 +2024-02-22,86.36000,87.76000,85.49000,87.62000,87.62000,1.12%,2460753 +2024-02-23,87.92000,88.33000,87.37000,87.74000,87.74000,0.14%,2797860 +2024-02-26,87.39000,87.73000,85.84000,86.15000,86.15000,-1.81%,6366033 +2024-02-27,86.12000,86.72000,85.41000,86.51000,86.51000,0.42%,4069696 +2024-02-28,86.32000,86.62000,85.47500,86.00000,86.00000,-0.59%,2635365 +2024-02-29,86.00000,86.03000,84.43000,84.87000,84.87000,-1.31%,5175059 +2024-03-01,84.40000,85.74000,83.61000,85.22000,85.22000,0.41%,3296234 +2024-03-04,85.36000,87.59000,85.32000,87.02000,87.02000,2.11%,6772501 +2024-03-05,86.79000,87.40000,85.65500,86.10000,86.10000,-1.06%,2226179 +2024-03-06,86.43000,88.65400,86.28000,88.33000,88.33000,2.59%,3552002 +2024-03-07,90.98000,93.89300,90.74000,93.81000,93.81000,6.20%,6846629 +2024-03-08,93.34000,94.20500,91.91000,92.14000,92.14000,-1.78%,5909408 +2024-03-11,91.73000,92.04000,90.70000,90.83000,90.83000,-1.42%,2875584 +2024-03-12,90.58000,91.15000,89.79000,90.91000,90.91000,0.09%,2322909 +2024-03-13,90.91000,93.30000,90.09000,92.93000,92.93000,2.22%,7035368 +2024-03-14,93.03000,95.27000,92.47000,93.36000,93.36000,0.46%,5060757 +2024-03-15,92.46000,94.00000,92.16000,92.31000,92.31000,-1.12%,5700263 +2024-03-18,92.48000,93.04000,91.95000,92.85000,92.85000,0.58%,2899689 +2024-03-19,93.14000,94.44000,92.32000,94.31000,94.31000,1.57%,3893551 +2024-03-20,94.26000,94.40000,91.98000,93.04000,93.04000,-1.35%,3385235 +2024-03-21,93.90000,95.18000,93.88000,94.68000,94.68000,1.76%,3731873 +2024-03-22,94.46000,95.08000,93.20000,93.79000,93.79000,-0.94%,2452996 +2024-03-25,93.93000,94.50000,92.96000,93.16000,93.16000,-0.67%,2497213 +2024-03-26,93.47000,94.33000,93.22000,93.42000,93.42000,0.28%,2750083 +2024-03-27,93.75000,95.35000,93.58700,95.15000,95.15000,1.85%,3656907 +2024-03-28,95.48000,96.12000,94.87000,95.56000,95.56000,0.43%,4007477 +2024-04-01,95.73000,95.73000,93.27000,94.25000,94.25000,-1.37%,3220244 +2024-04-02,93.45000,94.41000,92.37000,94.31000,94.31000,0.06%,2724689 +2024-04-03,93.95000,95.06500,92.77000,93.02000,93.02000,-1.37%,3167641 +2024-04-04,93.68000,94.37000,91.11000,91.20000,91.20000,-1.96%,3907159 +2024-04-05,91.40000,92.92500,90.86000,92.70000,92.70000,1.64%,2561359 +2024-04-08,92.61000,92.85500,91.57000,92.34000,92.34000,-0.39%,2653962 +2024-04-09,92.34000,93.11000,91.17000,93.05000,93.05000,0.77%,2631109 +2024-04-10,91.73000,91.89000,90.81000,91.51000,91.51000,-1.66%,2836459 +2024-04-11,92.83000,92.99000,91.02000,91.41000,91.41000,-0.11%,2453586 +2024-04-12,90.78000,90.78000,89.38000,90.28000,90.28000,-1.24%,3155519 +2024-04-15,91.35000,91.73000,88.96000,89.20000,89.20000,-1.20%,2863151 +2024-04-16,89.09000,90.40000,87.87000,90.05000,90.05000,0.95%,2640500 +2024-04-17,89.89000,89.89000,86.45000,87.24000,87.24000,-3.12%,2878118 +2024-04-18,87.35000,87.35000,85.98000,86.45000,86.45000,-0.91%,3122037 +2024-04-19,87.20000,87.20000,85.38000,85.94000,85.94000,-0.59%,3895701 +2024-04-22,86.54000,87.11000,85.73000,86.96000,86.96000,1.19%,2408082 +2024-04-23,87.40000,87.93000,86.76000,87.75000,87.75000,0.91%,2663641 +2024-04-24,87.88000,89.17000,87.70000,88.61000,88.61000,0.98%,3234988 +2024-04-25,88.00000,88.73000,86.66000,88.01000,88.01000,-0.68%,4295297 +2024-04-26,87.00000,88.38000,84.71000,86.43000,86.43000,-1.80%,4979943 +2024-04-29,86.43000,87.21000,85.13000,85.95000,85.95000,-0.56%,3497796 +2024-04-30,85.35000,86.53100,84.49000,84.67000,84.67000,-1.49%,3097564 +2024-05-01,84.10000,85.72500,83.50000,84.30000,84.30000,-0.44%,2203110 +2024-05-02,84.90000,85.44000,83.81000,85.06000,85.06000,0.90%,1942855 +2024-05-03,85.85000,86.95000,85.20000,85.25000,85.25000,0.22%,2327197 +2024-05-06,85.83000,86.00000,84.81000,85.09000,85.09000,-0.19%,2449673 +2024-05-07,85.60000,86.19000,85.01000,85.84000,85.84000,0.88%,1836563 +2024-05-08,85.73000,86.32000,84.82000,85.09000,85.09000,-0.87%,1727855 +2024-05-09,85.31000,87.79000,85.01000,87.42000,87.42000,2.74%,3421901 +2024-05-10,87.63000,88.09000,86.53000,86.72000,86.72000,-0.80%,1988029 +2024-05-13,87.03500,87.09000,84.67000,84.70000,84.70000,-2.33%,2579306 +2024-05-14,85.84000,86.55500,85.16000,86.46000,86.46000,2.08%,2127401 +2024-05-15,87.23000,90.37000,86.79000,90.16000,90.16000,4.28%,3111296 +2024-05-16,90.09000,90.98000,89.94500,90.11000,90.11000,-0.06%,2204301 +2024-05-17,90.28000,90.48000,88.58000,89.14000,89.14000,-1.08%,2070779 +2024-05-20,89.33000,89.91500,89.00000,89.78000,89.78000,0.72%,1668141 +2024-05-21,90.21000,90.73000,90.01000,90.34000,90.34000,0.62%,2345993 +2024-05-22,90.95000,91.94000,90.03000,90.21000,90.21000,-0.14%,2266268 +2024-05-23,90.18000,90.20000,87.05000,87.46000,87.46000,-3.05%,2635310 +2024-05-24,87.66000,88.32000,87.31000,87.98000,87.98000,0.59%,1786623 +2024-05-28,87.80000,88.20000,86.57000,87.04000,87.04000,-1.07%,2592054 +2024-05-29,86.10000,87.63000,86.03000,87.03000,87.03000,-0.01%,2065712 +2024-05-30,87.68000,88.63000,87.41500,87.89000,87.89000,0.99%,2343408 +2024-05-31,87.68000,87.91000,85.79000,86.89000,86.89000,-1.14%,4619581 +2024-06-03,88.41000,88.85500,86.79000,87.86000,87.86000,1.12%,2658162 +2024-06-04,87.92000,88.14000,86.95000,87.41000,87.41000,-0.51%,1825440 +2024-06-05,87.46000,87.90000,86.64000,87.07000,87.07000,-0.39%,1712914 +2024-06-06,86.90000,88.06000,86.40500,87.68000,87.68000,0.70%,1680361 +2024-06-07,87.41000,88.25000,86.62000,88.14000,88.14000,0.52%,2427051 +2024-06-10,87.71000,87.86000,85.60000,86.10000,86.10000,-2.31%,2229429 +2024-06-11,86.01000,87.60000,85.38000,87.00000,87.00000,1.05%,2241876 +2024-06-12,87.40000,89.03000,87.05000,87.77000,87.77000,0.89%,2460665 +2024-06-13,87.32000,87.94000,86.67000,87.67000,87.67000,-0.11%,1805187 +2024-06-14,87.50000,87.72000,86.75000,87.29000,87.29000,-0.43%,1527650 +2024-06-17,85.20000,87.11000,85.12000,86.87000,86.87000,-0.48%,2093528 +2024-06-18,86.89000,89.00000,86.20000,88.52000,88.52000,1.90%,3709988 +2024-06-20,88.08000,90.49000,87.06000,88.84000,88.84000,0.36%,5442858 +2024-06-21,89.61000,90.96500,88.86000,90.90000,90.90000,2.32%,5269002 +2024-06-24,90.90000,92.16000,90.15000,90.17000,90.17000,-0.80%,2718933 +2024-06-25,90.36000,91.15000,89.52000,91.08000,91.08000,1.01%,2747944 +2024-06-26,90.72000,92.14000,90.18000,91.56000,91.56000,0.53%,2854523 +2024-06-27,92.16000,93.62000,92.16000,93.34000,93.34000,1.94%,3309489 +2024-06-28,93.59000,93.99000,92.18000,92.37000,92.37000,-1.04%,11670925 +2024-07-01,90.30000,93.00000,90.18000,90.25000,90.25000,-2.30%,3277669 +2024-07-02,90.00000,91.36000,89.80000,91.23000,91.23000,1.09%,1908916 +2024-07-03,91.21000,92.11000,90.61000,91.08000,91.08000,-0.16%,1497118 +2024-07-05,91.24000,92.45000,90.62300,92.32000,92.32000,1.36%,1515155 +2024-07-08,92.16000,92.49000,91.67000,91.84000,91.84000,-0.52%,1941280 +2024-07-09,92.24000,93.66000,91.42000,93.48000,93.48000,1.79%,2227138 +2024-07-10,93.62000,94.10000,92.10000,93.78000,93.78000,0.32%,2419738 +2024-07-11,94.18000,95.25000,92.81000,92.85000,92.85000,-0.99%,3057105 +2024-07-12,92.80000,92.88000,90.89000,90.99000,90.99000,-2.00%,3488075 +2024-07-15,91.49000,91.49000,88.90000,89.50000,89.50000,-1.64%,3052411 +2024-07-16,89.59000,89.86000,87.10000,87.73000,87.73000,-1.98%,4499281 +2024-07-17,87.99000,88.61000,86.65000,87.31000,87.31000,-0.48%,4220622 +2024-07-18,86.80000,88.56000,84.91000,85.81000,85.81000,-1.72%,3557905 +2024-07-19,87.04000,87.50000,85.75000,86.50000,86.50000,0.80%,2433949 +2024-07-22,86.68000,88.50000,86.50000,87.99000,87.99000,1.72%,2741891 +2024-07-23,87.67000,88.28000,86.76000,87.05000,87.05000,-1.07%,2633450 +2024-07-24,86.97000,87.60000,86.22000,86.95000,86.95000,-0.11%,4091051 +2024-07-25,64.01000,67.80000,58.93000,59.70000,59.70000,-31.34%,45982108 +2024-07-26,61.56000,63.80000,60.28000,62.37000,62.37000,4.47%,14111391 +2024-07-29,63.96000,64.39000,62.31000,63.74000,63.74000,2.20%,9888927 +2024-07-30,62.77000,64.33000,61.91000,63.64000,63.64000,-0.16%,9088778 +2024-07-31,63.70000,64.20000,62.15000,63.05000,63.05000,-0.93%,7166074 +2024-08-01,63.05000,63.61000,61.45000,61.86000,61.86000,-1.89%,10039354 +2024-08-02,61.71000,62.10000,60.15000,60.83000,60.83000,-1.67%,6789806 +2024-08-05,59.63000,62.04000,59.41000,60.70000,60.70000,-0.21%,7175493 +2024-08-06,60.71000,63.38000,60.34000,62.01000,62.01000,2.16%,6928942 +2024-08-07,62.01000,63.32000,60.88000,61.07000,61.07000,-1.52%,6795990 +2024-08-08,61.54000,63.63000,61.33000,63.29000,63.29000,3.64%,6967305 +2024-08-09,63.09000,64.82000,62.88000,64.64000,64.64000,2.13%,5985117 +2024-08-12,64.74000,65.56000,64.27000,65.54000,65.54000,1.39%,4366178 +2024-08-13,65.73000,67.16000,65.47000,66.35000,66.35000,1.24%,5400727 +2024-08-14,66.45000,66.78000,65.53000,66.50000,66.50000,0.23%,5798809 +2024-08-15,67.17000,68.22000,66.71600,68.12000,68.12000,2.44%,5482082 +2024-08-16,68.14000,69.33500,67.93000,68.92000,68.92000,1.17%,4648649 +2024-08-19,68.86000,69.52000,67.66000,68.26000,68.26000,-0.96%,6538891 +2024-08-20,68.26000,70.20000,68.26000,69.38000,69.38000,1.64%,4930288 +2024-08-21,69.31000,70.32000,68.95000,70.09000,70.09000,1.02%,3561224 +2024-08-22,71.00000,71.75000,70.51500,71.30000,71.30000,1.73%,5022471 +2024-08-23,71.41000,71.80000,70.25000,70.88000,70.88000,-0.59%,3707599 +2024-08-26,70.70000,70.88000,68.66000,68.75000,68.75000,-3.01%,5220699 +2024-08-27,68.63000,69.66000,68.06000,69.63000,69.63000,1.28%,4280643 +2024-08-28,69.62000,69.99000,68.35000,68.65000,68.65000,-1.41%,5071378 +2024-08-29,69.25000,71.42000,68.71000,70.12000,70.12000,2.14%,6807371 +2024-08-30,70.33000,71.13000,69.63000,69.96000,69.96000,-0.23%,6521766 +2024-09-03,69.71000,69.96000,67.94000,68.75000,68.75000,-1.73%,5303881 +2024-09-04,68.75000,69.92000,68.24000,68.93000,68.93000,0.26%,3891791 +2024-09-05,68.81000,69.10000,64.70000,66.02000,66.02000,-4.22%,10225963 +2024-09-06,66.23000,67.04000,65.47000,66.81000,66.81000,1.20%,8174841 +2024-09-09,67.17000,67.41000,65.49500,65.71000,65.71000,-1.65%,6409500 +2024-09-10,65.55000,67.30000,65.54000,67.14000,67.14000,2.18%,5696723 +2024-09-11,67.00000,68.40000,66.16000,68.25000,68.25000,1.65%,4314396 +2024-09-12,68.11000,68.42500,66.73500,68.13000,68.13000,-0.18%,4446705 +2024-09-13,68.04000,70.43000,67.72000,68.52000,68.52000,0.57%,11862886 +2024-09-16,68.64000,71.07000,68.64000,69.36000,69.36000,1.23%,8730397 +2024-09-17,69.11000,71.70000,66.69000,67.23000,67.23000,-3.07%,11849143 +2024-09-18,66.95000,68.70000,65.50000,67.53000,67.53000,0.45%,9585632 +2024-09-19,68.85000,69.08000,67.13500,67.26000,67.26000,-0.40%,7114378 +2024-09-20,66.88000,67.67000,66.38000,66.83000,66.83000,-0.64%,10864672 +2024-09-23,66.83000,67.77000,66.52000,67.36000,67.36000,0.79%,6250356 +2024-09-24,67.19000,67.30000,66.14000,66.33000,66.33000,-1.53%,6242656 +2024-09-25,66.51000,66.82000,65.09000,65.41000,65.41000,-1.39%,8737278 +2024-09-26,65.96000,66.00000,64.54000,65.77000,65.77000,0.55%,11259604 +2024-09-27,66.20000,67.32000,65.85000,66.58000,66.58000,1.23%,5167078 +2024-09-30,66.18000,66.75000,65.20000,65.99000,65.99000,-0.89%,7310898 +2024-10-01,66.08000,66.32000,64.99000,65.10000,65.10000,-1.35%,5786724 +2024-10-02,64.91000,65.77000,64.56000,65.15000,65.15000,0.08%,10919083 +2024-10-03,64.86000,66.04000,64.08000,65.37000,65.37000,0.34%,6050063 +2024-10-04,65.79000,65.83500,64.05000,65.49000,65.49000,0.18%,5959707 +2024-10-07,65.05000,65.19000,64.00500,64.54000,64.54000,-1.45%,3567229 +2024-10-08,64.82000,68.89000,64.51000,68.54000,68.54000,6.20%,10542219 +2024-10-09,68.72000,69.02000,67.74500,68.02000,68.02000,-0.76%,4744178 +2024-10-10,67.65000,68.52000,67.59000,68.26000,68.26000,0.35%,2873015 +2024-10-11,68.44000,69.64000,67.96000,68.13000,68.13000,-0.19%,4185884 +2024-10-14,68.71000,69.79000,68.37000,69.63000,69.63000,2.20%,5919523 +2024-10-15,69.47000,69.80000,68.76500,68.90000,68.90000,-1.05%,4023846 +2024-10-16,68.73000,68.73000,67.65000,68.30000,68.30000,-0.87%,3786253 +2024-10-17,68.80000,69.15000,68.19000,68.47000,68.47000,0.25%,2989738 +2024-10-18,68.84000,70.42000,68.59000,70.27000,70.27000,2.63%,5424803 +2024-10-21,70.00000,70.24000,69.15000,70.05000,70.05000,-0.31%,3842990 +2024-10-22,69.89000,70.00500,69.14000,69.24000,69.24000,-1.16%,3338971 +2024-10-23,68.87000,70.68000,68.87000,70.61000,70.61000,1.98%,5360174 +2024-10-24,71.00000,71.58000,70.15000,70.35000,70.35000,-0.37%,6742230 +2024-10-25,68.88000,70.49000,68.07000,69.38000,69.38000,-1.38%,8171703 +2024-10-28,70.00000,72.15000,66.93000,68.52000,68.52000,-1.24%,8899637 +2024-10-29,68.63000,71.09500,68.59000,69.37000,69.37000,1.24%,6297531 +2024-10-30,68.52000,70.65000,66.15000,68.63000,68.63000,-1.07%,8123866 +2024-10-31,68.37000,68.37000,67.00000,67.01000,67.01000,-2.36%,6307344 +2024-11-01,67.16000,68.58500,66.67000,67.54000,67.54000,0.79%,4040810 +2024-11-04,67.62000,67.84000,66.18000,66.47000,66.47000,-1.58%,3970717 +2024-11-05,66.17000,66.72000,65.51000,66.69000,66.69000,0.33%,3822121 +2024-11-06,68.27000,68.27000,65.61000,65.75000,65.75000,-1.41%,5340541 +2024-11-07,66.02000,66.33000,65.25500,65.84000,65.84000,0.14%,3856412 +2024-11-08,66.33000,66.77500,65.48000,66.23000,66.23000,0.59%,3088441 +2024-11-11,66.42000,67.09000,66.35000,66.70000,66.70000,0.71%,5600379 +2024-11-12,66.50000,66.79000,64.89000,65.81000,65.81000,-1.33%,5087780 +2024-11-13,65.82000,66.89000,65.31000,66.52000,66.52000,1.08%,3655784 +2024-11-14,66.39000,67.68000,65.83000,66.16000,66.16000,-0.54%,4005607 +2024-11-15,65.31000,67.83000,65.31000,67.76000,67.76000,2.42%,7530072 +2024-11-18,67.63000,71.08000,67.58000,69.89000,69.89000,3.14%,7061382 +2024-11-19,69.15000,70.26000,68.30000,70.20000,70.20000,0.44%,4914800 +2024-11-20,70.55000,70.61000,68.45000,69.54000,69.54000,-0.94%,4305476 +2024-11-21,69.65000,70.88000,69.16000,70.38000,70.38000,1.21%,3734694 +2024-11-22,70.31000,71.00000,69.96000,70.48000,70.48000,0.14%,2711639 +2024-11-25,71.00000,71.41000,70.14500,71.27000,71.27000,1.12%,6645758 +2024-11-26,71.50000,72.44000,70.76000,71.55000,71.55000,0.39%,4643385 +2024-11-27,71.32000,72.63000,71.32000,72.07000,72.07000,0.73%,2753319 +2024-11-29,71.57000,71.71000,70.23000,71.35000,71.35000,-1.00%,2125966 +2024-12-02,70.27000,70.53000,69.35000,70.53000,70.53000,-1.15%,6509833 +2024-12-03,70.51000,70.57000,69.60000,70.20000,70.20000,-0.47%,5808909 +2024-12-04,72.01000,74.68000,71.66000,74.20000,74.20000,5.70%,6702450 +2024-12-05,73.41000,74.36000,71.90000,72.43000,72.43000,-2.39%,4559520 +2024-12-06,72.71000,73.74000,71.52000,71.53000,71.53000,-1.24%,3667095 +2024-12-09,71.60000,72.50000,70.59000,70.90000,70.90000,-0.88%,4145577 +2024-12-10,71.21500,74.16000,71.06000,73.39000,73.39000,3.51%,7313520 +2024-12-11,73.20000,74.31000,72.90000,73.81000,73.81000,0.57%,3593943 +2024-12-12,73.27000,74.79000,73.01000,73.97000,73.97000,0.22%,3852282 +2024-12-13,73.91000,74.28000,72.49000,73.32000,73.32000,-0.88%,3092539 +2024-12-16,74.13000,74.57500,72.91000,73.91000,73.91000,0.80%,5992937 +2024-12-17,73.50000,74.38000,73.40000,74.12000,74.12000,0.28%,7070144 +2024-12-18,73.85000,74.31000,72.61000,72.81000,72.81000,-1.77%,7721021 +2024-12-19,72.90000,74.00000,72.29000,73.93000,73.93000,1.54%,8719293 +2024-12-20,73.30000,75.27000,72.97000,74.81000,74.81000,1.19%,14210482 +2024-12-23,74.46000,74.90000,73.43500,74.81000,74.81000,,4228782 +2024-12-24,74.93000,75.38000,74.43000,75.38000,75.38000,0.76%,1687362 +2024-12-26,75.00000,75.95000,74.92200,75.92000,75.92000,0.72%,3146818 +2024-12-27,75.29000,76.23000,75.11000,75.65000,75.65000,-0.36%,6102806 +2024-12-30,74.67000,75.35000,74.07700,74.24000,74.24000,-1.86%,2414104 +2024-12-31,74.66000,75.36000,73.82000,74.03000,74.03000,-0.28%,2722136 +2025-01-02,74.31000,74.50000,71.97000,72.59000,72.59000,-1.95%,5547884 +2025-01-03,72.81000,74.00000,72.15000,73.91000,73.91000,1.82%,3997406 +2025-01-06,74.00000,74.33000,73.18000,73.54000,73.54000,-0.50%,4102477 +2025-01-07,73.73000,74.44000,73.41000,73.64000,73.64000,0.14%,3093941 +2025-01-08,73.62000,74.74000,73.33000,74.15000,74.15000,0.69%,3447118 +2025-01-10,73.43000,74.10000,72.89000,73.42000,73.42000,-0.98%,3473379 +2025-01-13,70.54000,72.34000,69.77900,71.09000,71.09000,-3.17%,5366680 +2025-01-14,71.34000,71.71500,70.54000,71.04000,71.04000,-0.07%,3228813 +2025-01-15,71.43000,72.09500,70.19500,70.28000,70.28000,-1.07%,3519496 +2025-01-16,68.95000,70.00000,68.23500,69.86000,69.86000,-0.60%,5723576 +2025-01-17,69.96000,70.28000,69.10000,69.78000,69.78000,-0.11%,5031238 +2025-01-21,70.20000,70.67500,69.20000,69.97000,69.97000,0.27%,4786286 +2025-01-22,69.44000,70.24000,68.23000,69.04000,69.04000,-1.33%,6023584 +2025-01-23,69.05000,69.40000,68.34000,68.93000,68.93000,-0.16%,5220958 +2025-01-24,68.64000,69.64000,68.40000,68.99000,68.99000,0.09%,5528234 +2025-01-27,68.79000,69.42000,68.42000,69.20000,69.20000,0.30%,5171158 +2025-01-28,69.48000,72.74000,69.00000,72.56000,72.56000,4.86%,7623873 +2025-01-29,72.50000,72.99000,71.11000,71.13000,71.13000,-1.97%,4669933 +2025-01-30,73.11000,73.88000,72.63000,73.22000,73.22000,2.94%,4946293 +2025-01-31,73.33000,73.47000,72.39000,72.45000,72.45000,-1.05%,3238447 +2025-02-03,71.53000,72.36000,71.25000,71.38000,71.38000,-1.48%,3410708 +2025-02-04,70.85000,71.43000,70.65000,71.33000,71.33000,-0.07%,3852498 +2025-02-05,72.00000,72.36500,71.45000,72.10000,72.10000,1.08%,3772799 +2025-02-06,71.78000,71.90000,70.71500,70.99000,70.99000,-1.54%,4179122 +2025-02-07,71.19000,71.68000,70.32000,70.35000,70.35000,-0.90%,3695667 +2025-02-10,70.63000,71.31000,70.09700,71.10000,71.10000,1.07%,2743460 +2025-02-11,70.73000,71.05000,70.32000,70.91000,70.91000,-0.27%,3464627 +2025-02-12,74.00000,76.00000,73.89000,75.82000,75.82000,6.92%,9353191 +2025-02-13,76.34000,76.71000,74.85000,76.00000,76.00000,0.24%,4771399 +2025-02-14,76.20000,76.73000,75.74000,76.19000,76.19000,0.25%,3899214 +2025-02-18,75.86000,76.66600,75.56000,75.67000,75.67000,-0.68%,4938322 +2025-02-19,75.49000,76.50000,74.56000,74.67000,74.67000,-1.32%,3023279 +2025-02-20,74.40000,75.21000,74.25000,74.71000,74.71000,0.05%,2517569 +2025-02-21,74.31000,74.66000,73.20000,73.30000,73.30000,-1.89%,2843657 +2025-02-24,73.61000,73.89500,72.20700,72.76000,72.76000,-0.74%,5725387 +2025-02-25,72.94000,73.12000,70.55000,71.45000,71.45000,-1.80%,6406855 +2025-02-26,71.55000,72.40000,71.21000,71.96000,71.96000,0.71%,2316112 +2025-02-27,71.66000,72.64000,71.37500,71.40000,71.40000,-0.78%,2993185 +2025-02-28,71.47000,71.77000,70.14000,71.62000,71.62000,0.31%,5955822 +2025-03-03,72.16000,72.99000,71.15000,71.39000,71.39000,-0.32%,3174021 +2025-03-04,71.53000,71.69000,69.87000,71.38000,71.38000,-0.01%,6279854 +2025-03-05,71.33000,73.19500,70.95000,72.85000,72.85000,2.06%,4821945 +2025-03-06,72.06000,73.10000,71.45000,71.80000,71.80000,-1.44%,5028690 +2025-03-07,70.83000,71.53000,69.32500,70.33000,70.33000,-2.05%,5207844 +2025-03-10,69.48000,69.97000,68.18000,68.53000,68.53000,-2.56%,4456653 +2025-03-11,68.24000,69.02400,67.80000,68.39000,68.39000,-0.20%,4250091 +2025-03-12,69.11000,70.74000,68.33000,68.51000,68.51000,0.18%,5312290 +2025-03-13,68.74000,68.92000,67.32000,67.95000,67.95000,-0.82%,5694649 +2025-03-14,68.43000,69.65800,67.78000,69.29000,69.29000,1.97%,3587135 +2025-03-17,68.86000,71.05000,68.64000,70.63000,70.63000,1.93%,5653044 +2025-03-18,70.39000,71.07500,70.02000,70.34000,70.34000,-0.41%,3717546 +2025-03-19,70.38000,71.20000,69.95500,70.90000,70.90000,0.80%,5201499 +2025-03-20,70.67000,71.85000,70.16000,70.95000,70.95000,0.07%,4052941 +2025-03-21,70.62000,70.93500,69.82100,70.46000,70.46000,-0.69%,7144372 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/GEHC-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/GEHC-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..7938776149ab35192f4764c0c41c0ba380b60305 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/GEHC-history.csv @@ -0,0 +1,555 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2023-01-05,60.64000,62.98000,58.14000,59.00000,58.81900,-2.46%,8850591 +2023-01-06,59.68000,59.94000,57.87000,58.95000,58.76900,-0.08%,5902804 +2023-01-09,58.79000,59.98000,57.73000,58.10000,57.92200,-1.44%,5288931 +2023-01-10,59.15000,60.06000,58.05500,60.00000,59.81600,3.27%,6662990 +2023-01-11,60.44000,66.38000,60.07500,64.99000,64.79100,8.32%,9219390 +2023-01-12,66.09000,66.52000,63.66000,65.65000,65.44900,1.02%,5819815 +2023-01-13,65.00000,65.50000,63.74000,65.44000,65.24000,-0.32%,3772080 +2023-01-17,63.94000,65.73000,63.26000,63.33000,63.13600,-3.22%,3774703 +2023-01-18,63.20000,63.50000,61.99000,62.08000,61.89000,-1.97%,2610293 +2023-01-19,61.33000,64.50000,61.30000,63.94000,63.74400,3.00%,2585604 +2023-01-20,63.96000,67.82000,63.54000,66.77000,66.56500,4.43%,4001585 +2023-01-23,67.35000,69.91000,66.77800,69.52000,69.30700,4.12%,3724076 +2023-01-24,69.03000,70.63000,68.71000,69.60000,69.38700,0.12%,2590993 +2023-01-25,68.46000,69.70000,66.95000,68.71000,68.50000,-1.28%,2802081 +2023-01-26,68.51000,69.45000,67.80000,69.22000,69.00800,0.74%,2075885 +2023-01-27,68.86000,70.51000,68.36000,70.08000,69.86500,1.24%,2810636 +2023-01-30,68.41000,73.95000,67.92000,71.50000,71.28100,2.03%,4259947 +2023-01-31,71.01000,71.11500,68.50000,69.52000,69.30700,-2.77%,3084275 +2023-02-01,69.00000,70.74000,67.53000,70.01000,69.79600,0.70%,2698934 +2023-02-02,69.59000,71.89000,69.00000,70.65000,70.43400,0.91%,2775957 +2023-02-03,69.63000,70.63000,69.10000,70.55000,70.33400,-0.14%,3075109 +2023-02-06,69.91000,72.35000,69.54000,71.86000,71.64000,1.86%,2227368 +2023-02-07,71.58000,72.20000,71.10000,71.63000,71.41100,-0.32%,1932266 +2023-02-08,71.21000,71.42000,70.02000,70.17000,69.95500,-2.04%,1111919 +2023-02-09,70.25000,70.98000,68.21000,68.41000,68.20000,-2.51%,1186247 +2023-02-10,68.20000,69.54000,68.19000,69.24000,69.02800,1.21%,1968068 +2023-02-13,68.52000,69.87000,67.91000,69.43000,69.21700,0.27%,2223241 +2023-02-14,68.95000,73.17000,68.71400,72.61000,72.38800,4.58%,3036143 +2023-02-15,72.70000,73.54000,71.72000,72.32000,72.09800,-0.40%,1773152 +2023-02-16,71.60000,71.82000,70.34000,70.91000,70.69300,-1.95%,1829424 +2023-02-17,70.97000,73.48000,70.89000,73.17000,72.94600,3.19%,2408606 +2023-02-21,72.62000,73.10000,72.25000,72.47000,72.24800,-0.96%,1835470 +2023-02-22,72.27000,73.00000,70.84300,71.94000,71.72000,-0.73%,2010150 +2023-02-23,72.44000,76.21000,72.28300,75.90000,75.66700,5.50%,3763223 +2023-02-24,74.84000,75.77000,74.22000,75.01000,74.78000,-1.17%,2102864 +2023-02-27,75.00000,76.98000,74.57000,76.04000,75.80700,1.37%,2139676 +2023-02-28,76.04000,76.34000,75.30000,76.00000,75.76700,-0.05%,3511846 +2023-03-01,75.37000,75.74000,75.01000,75.30000,75.06900,-0.92%,2534320 +2023-03-02,74.79000,75.47000,74.50000,75.04000,74.81000,-0.35%,1392001 +2023-03-03,75.53000,76.90000,75.12000,76.37000,76.13600,1.77%,2082709 +2023-03-06,75.91000,77.16000,75.70000,76.68000,76.44500,0.41%,1874143 +2023-03-07,76.36000,76.83500,75.93000,76.25000,76.01600,-0.56%,1709375 +2023-03-08,76.25000,77.40000,76.10200,76.63000,76.39500,0.50%,1641260 +2023-03-09,77.00000,77.40000,75.90000,76.38000,76.14600,-0.33%,1684120 +2023-03-10,75.88000,76.53000,74.50000,74.97000,74.74000,-1.85%,3388615 +2023-03-13,74.95000,77.48000,74.04000,76.24000,76.00600,1.69%,2272243 +2023-03-14,76.69000,78.76000,76.35000,77.14000,76.90400,1.18%,1992257 +2023-03-15,75.93000,76.81000,75.59000,76.76000,76.52500,-0.49%,2326244 +2023-03-16,75.96000,77.45000,75.75000,76.62000,76.38500,-0.18%,1629815 +2023-03-17,76.86000,77.54000,75.43000,75.84000,75.60800,-1.02%,5803263 +2023-03-20,75.49000,75.81000,74.51000,75.20000,74.97000,-0.84%,1714192 +2023-03-21,75.65000,76.68000,75.50000,76.52000,76.28600,1.76%,1401647 +2023-03-22,76.86000,77.05000,74.71000,74.77000,74.54100,-2.29%,1549809 +2023-03-23,75.41000,76.71000,74.87000,75.71000,75.47800,1.26%,1393902 +2023-03-24,75.26000,76.49000,74.89000,76.46000,76.22600,0.99%,1154874 +2023-03-27,76.82000,77.46000,76.26500,76.38000,76.14600,-0.10%,1196641 +2023-03-28,76.38000,76.94000,76.15000,76.90000,76.66400,0.68%,760966 +2023-03-29,77.36000,79.47000,77.06000,79.24000,78.99700,3.04%,1786006 +2023-03-30,79.78000,82.28900,79.50000,82.14000,81.88800,3.66%,2188987 +2023-03-31,82.25000,82.59000,81.58000,82.03000,81.77900,-0.13%,1916325 +2023-04-03,82.00000,82.62000,81.47000,81.81000,81.55900,-0.27%,1913226 +2023-04-04,82.00000,82.16000,81.47000,81.59000,81.34000,-0.27%,1552706 +2023-04-05,81.50000,81.80000,80.65000,81.12000,80.87200,-0.58%,1410626 +2023-04-06,80.97000,81.06000,80.09000,80.16000,79.91400,-1.18%,1356746 +2023-04-10,79.93000,80.63000,79.70000,80.59000,80.34300,0.54%,1579274 +2023-04-11,80.59000,80.68500,79.96000,80.59000,80.34300,,1167092 +2023-04-12,81.00500,81.90000,80.60700,81.75000,81.50000,1.44%,1232087 +2023-04-13,81.65000,83.17200,81.38000,82.94000,82.68600,1.46%,1252758 +2023-04-14,82.45000,83.28000,81.98000,82.37000,82.11800,-0.69%,1163806 +2023-04-17,82.17000,83.24000,82.00000,82.72000,82.46700,0.42%,823819 +2023-04-18,82.79000,84.16000,82.79000,83.66000,83.40400,1.14%,1522137 +2023-04-19,83.79000,86.88000,83.75000,85.75000,85.48700,2.50%,2422919 +2023-04-20,85.37000,86.32000,84.68000,85.00000,84.74000,-0.87%,1634914 +2023-04-21,85.20000,86.51500,85.09000,86.48000,86.21500,1.74%,1850558 +2023-04-24,86.60000,87.83000,86.18000,87.79000,87.52100,1.51%,2693549 +2023-04-25,83.50000,83.50000,78.78000,80.39000,80.14400,-8.43%,7291417 +2023-04-26,79.73000,80.27000,77.56000,80.12000,79.87500,-0.34%,3362577 +2023-04-27,80.82000,81.54000,80.62000,81.52000,81.27000,1.75%,1557122 +2023-04-28,81.20000,81.73000,81.01000,81.34000,81.09100,-0.22%,1617659 +2023-05-01,81.08000,81.72900,80.72500,80.78000,80.53300,-0.69%,1355960 +2023-05-02,80.34000,80.65000,77.89000,78.46000,78.22000,-2.87%,1879081 +2023-05-03,78.47000,80.42000,78.02000,79.71000,79.46600,1.59%,1748876 +2023-05-04,79.62000,80.26000,77.69000,78.26000,78.02000,-1.82%,1751465 +2023-05-05,78.50000,79.53000,78.50000,78.99000,78.74800,0.93%,1077640 +2023-05-08,78.88000,79.49000,78.61000,79.42000,79.17700,0.54%,842342 +2023-05-09,78.55000,78.79000,76.12000,76.37000,76.13600,-3.84%,2499728 +2023-05-10,76.50000,76.76000,74.97000,75.90000,75.66700,-0.62%,1792937 +2023-05-11,75.71000,75.71000,74.71000,74.99000,74.76000,-1.20%,1505003 +2023-05-12,74.89000,75.01000,74.27000,74.92000,74.69000,-0.09%,2577774 +2023-05-15,75.10000,75.56000,74.70000,74.93000,74.70000,0.01%,1188031 +2023-05-16,75.27000,78.27000,75.22000,77.78000,77.54200,3.80%,2669114 +2023-05-17,77.93000,80.61000,76.20600,80.30000,80.05400,3.24%,3716280 +2023-05-18,80.42000,81.13000,79.22000,79.69000,79.44600,-0.76%,1483473 +2023-05-19,80.09000,81.08900,79.12000,79.34000,79.09700,-0.44%,1312933 +2023-05-22,79.35000,79.41900,78.71000,79.08000,78.86800,-0.33%,1357663 +2023-05-23,78.96000,79.77300,77.06000,77.19000,76.98300,-2.39%,1382376 +2023-05-24,76.97000,77.14000,76.08000,76.53000,76.32500,-0.86%,1431903 +2023-05-25,76.53000,80.06000,75.61000,79.86000,79.64600,4.35%,3127809 +2023-05-26,79.77000,80.20000,78.37000,78.43000,78.21900,-1.79%,2250436 +2023-05-30,78.25000,79.05000,77.41000,77.96000,77.75100,-0.60%,1775758 +2023-05-31,78.54000,79.73000,77.74300,79.51000,79.29700,1.99%,4498088 +2023-06-01,79.73000,80.10000,78.89000,79.83000,79.61600,0.40%,2355665 +2023-06-02,80.30000,80.87000,79.90000,79.97000,79.75500,0.18%,2404589 +2023-06-05,79.91000,80.72400,78.78000,80.49000,80.27400,0.65%,1416724 +2023-06-06,78.00000,83.18000,77.80000,82.93000,82.70700,3.03%,23800615 +2023-06-07,81.49000,82.26000,80.19000,80.48000,80.26400,-2.95%,3883928 +2023-06-08,77.35000,78.40000,76.75000,77.75000,77.54100,-3.39%,15053967 +2023-06-09,78.10000,78.50000,77.06000,77.10000,76.89300,-0.84%,4900031 +2023-06-12,77.25000,78.31000,76.90000,78.27000,78.06000,1.52%,5545427 +2023-06-13,78.30000,78.44900,76.70000,77.79000,77.58100,-0.61%,4122275 +2023-06-14,78.18000,78.80000,77.48000,78.53000,78.31900,0.95%,3322567 +2023-06-15,78.66000,79.17000,78.22500,79.10000,78.88800,0.73%,3277856 +2023-06-16,79.50000,80.10000,78.49000,78.65000,78.43900,-0.57%,5390613 +2023-06-20,78.36000,79.16000,77.75000,78.90000,78.68800,0.32%,3155435 +2023-06-21,78.79000,80.00000,78.29000,79.62000,79.40600,0.91%,2805685 +2023-06-22,79.94000,80.75000,79.58000,80.21000,79.99500,0.74%,2229579 +2023-06-23,79.86000,80.35000,79.01000,79.82000,79.60600,-0.49%,7973136 +2023-06-26,80.02000,80.30000,77.74000,77.80000,77.59100,-2.53%,2500854 +2023-06-27,77.95000,78.35000,76.19200,77.07000,76.86300,-0.94%,3250399 +2023-06-28,77.50000,77.59000,76.34000,77.19000,76.98300,0.16%,2920489 +2023-06-29,77.27000,78.70000,77.15000,78.68000,78.46900,1.93%,1908393 +2023-06-30,79.42000,81.41000,79.31400,81.24000,81.02200,3.25%,3429545 +2023-07-03,81.41000,81.46000,79.90000,80.69000,80.47300,-0.68%,1086914 +2023-07-05,80.37000,81.29000,79.93500,80.65000,80.43300,-0.05%,2655893 +2023-07-06,80.00000,80.27000,79.00000,79.12000,78.90800,-1.90%,2596154 +2023-07-07,78.98000,80.10800,78.30000,79.62000,79.40600,0.63%,2892672 +2023-07-10,80.13000,80.78000,80.00000,80.66000,80.44300,1.31%,2263244 +2023-07-11,80.50000,81.44500,80.21000,81.26000,81.04200,0.74%,1793345 +2023-07-12,81.29000,82.66000,81.29000,81.69000,81.47100,0.53%,2124811 +2023-07-13,81.73000,82.00000,80.90000,81.40000,81.18100,-0.36%,1476326 +2023-07-14,81.50000,82.16000,81.23000,81.82000,81.60000,0.52%,1791872 +2023-07-17,81.74000,82.36000,81.08000,81.19000,80.97200,-0.77%,2343189 +2023-07-18,81.10800,82.89500,80.75000,82.47000,82.24900,1.58%,2844487 +2023-07-19,82.78000,82.94000,81.66000,81.75000,81.53000,-0.87%,2781716 +2023-07-20,82.25000,83.14500,81.80000,81.85000,81.66000,0.12%,3114114 +2023-07-21,82.08000,83.14000,82.02000,82.63000,82.43800,0.95%,7717732 +2023-07-24,82.48000,82.68000,80.27000,80.63000,80.44300,-2.42%,4338451 +2023-07-25,80.84000,82.35000,78.58000,80.21000,80.02400,-0.52%,4729481 +2023-07-26,80.26000,80.30800,77.29000,77.43000,77.25000,-3.47%,4148620 +2023-07-27,78.00000,78.87000,76.25000,76.86000,76.68200,-0.74%,3224674 +2023-07-28,77.24000,78.32000,76.89000,77.87000,77.68900,1.31%,2911432 +2023-07-31,77.72000,78.03000,76.27000,78.00000,77.81900,0.17%,3917525 +2023-08-01,77.84000,78.03500,77.10000,77.69000,77.51000,-0.40%,2127639 +2023-08-02,77.32000,77.78000,76.15000,76.59000,76.41200,-1.42%,3073730 +2023-08-03,76.64000,76.69000,75.68000,76.02000,75.84400,-0.74%,2053710 +2023-08-04,75.98000,76.79500,75.62600,75.90000,75.72400,-0.16%,1449828 +2023-08-07,76.10000,76.29000,75.17000,75.59000,75.41500,-0.41%,1668284 +2023-08-08,75.29000,75.47000,73.32000,73.93000,73.75900,-2.20%,2574865 +2023-08-09,73.80000,74.88000,73.42000,73.92000,73.74900,-0.01%,3028421 +2023-08-10,74.25000,74.58000,72.12000,72.30000,72.13200,-2.19%,3681915 +2023-08-11,72.14000,72.14000,70.86000,71.59000,71.42400,-0.98%,2898291 +2023-08-14,71.50000,71.87000,70.85000,71.80000,71.63300,0.29%,2601108 +2023-08-15,71.75000,71.75000,70.19000,70.54000,70.37600,-1.75%,2476253 +2023-08-16,71.21000,72.28000,70.42000,70.67000,70.50600,0.18%,3697384 +2023-08-17,70.70000,70.80000,68.24000,68.39000,68.23100,-3.23%,3791942 +2023-08-18,68.20000,68.75000,67.89500,68.36000,68.20100,-0.04%,2929152 +2023-08-21,69.33000,69.50000,68.60000,68.97000,68.81000,0.89%,2807833 +2023-08-22,69.15000,69.40000,68.67000,68.93000,68.77000,-0.06%,2170081 +2023-08-23,68.96000,69.53000,68.81000,68.99000,68.83000,0.09%,2079470 +2023-08-24,69.64000,69.79000,68.24000,68.43000,68.27100,-0.81%,2623190 +2023-08-25,68.41000,68.89000,67.61000,68.59000,68.43100,0.23%,3096636 +2023-08-28,69.06000,69.66000,68.76000,69.31000,69.14900,1.05%,2438697 +2023-08-29,69.33000,70.50000,69.33000,70.48000,70.31700,1.69%,2044326 +2023-08-30,70.50000,70.99000,70.23000,70.39000,70.22700,-0.13%,1889153 +2023-08-31,70.51000,71.13000,69.86100,70.45000,70.28700,0.09%,3573281 +2023-09-01,70.67000,71.02000,69.10000,69.25000,69.08900,-1.70%,2097289 +2023-09-05,69.13000,69.16000,67.41000,67.66000,67.50300,-2.30%,3773510 +2023-09-06,67.51000,68.20000,66.06000,66.98000,66.82500,-1.01%,3140083 +2023-09-07,68.09000,68.17000,65.83000,65.90000,65.74700,-1.61%,2836852 +2023-09-08,65.92000,65.99000,64.72000,64.90000,64.74900,-1.52%,3103630 +2023-09-11,65.32000,67.35000,65.20000,66.62000,66.46500,2.65%,3630504 +2023-09-12,66.38000,66.62000,65.22000,65.40000,65.24800,-1.83%,2381778 +2023-09-13,65.12000,65.94000,64.21000,64.53000,64.38000,-1.33%,3612811 +2023-09-14,64.86000,66.06000,64.57000,66.00000,65.84700,2.28%,3945138 +2023-09-15,66.00000,66.50000,65.58000,66.43000,66.27600,0.65%,6711139 +2023-09-18,65.87000,66.99000,65.87000,66.28000,66.12600,-0.23%,3205251 +2023-09-19,66.50000,66.75000,65.35000,66.12000,65.96700,-0.24%,3160581 +2023-09-20,66.42000,66.80000,64.90000,65.01000,64.85900,-1.68%,1797947 +2023-09-21,64.62000,64.89000,63.79000,63.89000,63.74200,-1.72%,2174822 +2023-09-22,63.83000,64.80500,63.73600,64.33000,64.18100,0.69%,2278162 +2023-09-25,64.00000,67.04000,64.00000,66.48000,66.32600,3.34%,3214472 +2023-09-26,66.19000,67.40500,66.12000,66.21000,66.05600,-0.41%,3620111 +2023-09-27,66.37000,68.41100,66.15000,68.28000,68.12200,3.13%,5469977 +2023-09-28,68.74000,70.58000,68.01000,69.78000,69.61800,2.20%,4817665 +2023-09-29,70.08000,70.20000,67.93000,68.04000,67.88200,-2.49%,3146195 +2023-10-02,68.00000,68.66000,67.57000,67.84000,67.68300,-0.29%,1942160 +2023-10-03,67.35000,67.53000,66.40000,66.98000,66.82500,-1.27%,2726095 +2023-10-04,67.14000,68.07000,66.47000,67.88000,67.72300,1.34%,2084505 +2023-10-05,68.34000,68.68000,66.62700,67.60000,67.44300,-0.41%,1894528 +2023-10-06,67.01000,68.99000,66.65000,68.46000,68.30100,1.27%,2319780 +2023-10-09,67.82000,68.08000,67.18000,67.80000,67.64300,-0.96%,1600254 +2023-10-10,68.00000,68.63000,67.61000,68.19000,68.03200,0.58%,2209178 +2023-10-11,68.31000,68.31000,67.04000,67.78000,67.62300,-0.60%,2032922 +2023-10-12,67.72000,67.91000,66.17000,66.51000,66.35600,-1.87%,2252117 +2023-10-13,66.13000,67.64000,66.06000,67.12000,66.96400,0.92%,1984299 +2023-10-16,67.63000,67.69000,66.33000,66.88000,66.72500,-0.36%,1951512 +2023-10-17,66.37000,67.41000,66.07000,66.80000,66.64500,-0.12%,1596176 +2023-10-18,66.30000,66.48000,65.09000,65.23000,65.07900,-2.35%,1917698 +2023-10-19,65.23000,66.67000,64.84000,65.45000,65.32800,0.34%,1669179 +2023-10-20,65.53000,65.53000,63.86000,64.05000,63.93100,-2.14%,2575100 +2023-10-23,63.95000,64.54000,63.36000,63.99000,63.87100,-0.09%,2412637 +2023-10-24,64.02000,65.06000,63.96000,64.67000,64.55000,1.06%,2511249 +2023-10-25,64.20000,64.99000,63.98000,64.51000,64.39000,-0.25%,3179554 +2023-10-26,64.12000,64.74000,63.58000,63.91000,63.79100,-0.93%,3484875 +2023-10-27,64.20000,64.32000,62.72000,63.10000,62.98200,-1.27%,2606371 +2023-10-30,63.54000,63.67000,62.35000,63.17000,63.05200,0.11%,4484186 +2023-10-31,66.69000,67.70000,65.77000,66.57000,66.44600,5.38%,7555110 +2023-11-01,66.75000,68.45000,66.00000,68.28000,68.15300,2.57%,4523320 +2023-11-02,69.60000,69.76000,68.28000,69.25000,69.12100,1.42%,3115883 +2023-11-03,69.94000,71.90000,69.63000,71.57000,71.43700,3.35%,4022791 +2023-11-06,71.67000,71.96000,70.76000,71.09000,70.95800,-0.67%,2350097 +2023-11-07,71.25000,71.46000,70.68000,70.70000,70.56800,-0.55%,1912934 +2023-11-08,71.16000,71.16000,69.52500,69.99000,69.86000,-1.00%,2062128 +2023-11-09,70.13000,70.14000,68.05000,68.31000,68.18300,-2.40%,1981470 +2023-11-10,68.55000,69.57000,68.39000,69.52000,69.39100,1.77%,2774072 +2023-11-13,69.57000,70.55000,69.35000,70.01000,69.88000,0.70%,1993389 +2023-11-14,71.00000,72.37000,70.68000,72.21000,72.07600,3.14%,2634411 +2023-11-15,72.00000,72.63000,71.47500,71.52000,71.38700,-0.96%,2780070 +2023-11-16,72.00000,72.66000,71.50000,71.92000,71.78600,0.56%,2946764 +2023-11-17,72.53000,73.37900,72.02500,73.00000,72.86400,1.50%,2920110 +2023-11-20,73.09000,73.49000,72.77000,73.33000,73.19300,0.45%,1788340 +2023-11-21,73.50000,73.69000,72.59000,73.38000,73.24300,0.07%,1469541 +2023-11-22,73.75000,74.18000,73.19000,73.60000,73.46300,0.30%,1123328 +2023-11-24,73.82000,73.84000,73.39100,73.71000,73.57300,0.15%,558863 +2023-11-27,71.26000,71.51500,70.55000,71.14000,71.00800,-3.49%,4253555 +2023-11-28,70.70000,70.78500,68.10500,68.13000,68.00300,-4.23%,5167923 +2023-11-29,68.30000,68.84300,67.46000,67.71000,67.58400,-0.62%,3763139 +2023-11-30,67.71000,68.68000,66.39000,68.46000,68.33300,1.11%,3324831 +2023-12-01,68.35000,69.67000,68.15800,69.41000,69.28100,1.39%,1898729 +2023-12-04,68.89000,69.76500,68.77000,69.37000,69.24100,-0.06%,1478766 +2023-12-05,68.91000,69.05000,67.72000,67.93000,67.80300,-2.08%,1896265 +2023-12-06,68.39000,68.68000,67.86500,68.05000,67.92300,0.18%,1578922 +2023-12-07,68.10000,68.29000,67.00000,67.39000,67.26500,-0.97%,2089189 +2023-12-08,67.18000,68.63000,67.05000,68.52000,68.39200,1.68%,1893851 +2023-12-11,69.16000,71.31000,69.09000,71.13000,70.99800,3.81%,3051314 +2023-12-12,71.30000,72.39500,71.24000,72.05000,71.91600,1.29%,2407186 +2023-12-13,72.61000,74.27000,72.52000,74.18000,74.04200,2.96%,2628637 +2023-12-14,74.34000,76.30000,74.34000,75.92000,75.77900,2.35%,4271463 +2023-12-15,76.38000,76.59000,74.48500,75.01000,74.87000,-1.20%,5699305 +2023-12-18,75.00000,75.51500,74.55000,75.06000,74.92000,0.07%,1945801 +2023-12-19,75.14000,75.84000,75.00000,75.69000,75.54900,0.84%,2412660 +2023-12-20,75.36000,76.59000,74.88000,75.44000,75.30000,-0.33%,2162236 +2023-12-21,76.08000,77.61000,76.08000,77.19000,77.04600,2.32%,2992230 +2023-12-22,77.30000,77.71000,76.99000,77.58000,77.43600,0.51%,2197794 +2023-12-26,77.70000,78.32500,77.58000,78.14000,77.99400,0.72%,1413986 +2023-12-27,78.08000,78.29000,77.38000,77.67000,77.52500,-0.60%,1352407 +2023-12-28,77.83000,77.96500,77.25000,77.54000,77.39600,-0.17%,1569562 +2023-12-29,77.16000,77.64000,76.86000,77.32000,77.17600,-0.28%,1786960 +2024-01-02,76.58000,77.41000,75.70500,76.37000,76.22800,-1.23%,2003147 +2024-01-03,76.24000,76.68000,75.43500,76.11000,75.96800,-0.34%,2692427 +2024-01-04,76.00000,76.95000,75.85000,76.57000,76.42700,0.60%,2395939 +2024-01-05,76.00000,77.45000,75.59000,76.62000,76.47700,0.07%,2302559 +2024-01-08,77.00000,77.45000,76.31000,77.36000,77.21600,0.97%,1880593 +2024-01-09,77.01000,77.66000,74.40000,76.66000,76.51700,-0.90%,3507222 +2024-01-10,76.34000,76.61000,74.88000,76.17000,76.02800,-0.64%,3020604 +2024-01-11,76.20000,76.32500,74.78000,76.25000,76.10800,0.11%,2305517 +2024-01-12,76.28000,76.47000,75.40000,76.17000,76.05800,-0.10%,1888313 +2024-01-16,75.90000,75.90000,74.54000,74.97000,74.86000,-1.58%,2831576 +2024-01-17,74.24000,74.24000,72.02000,72.75000,72.64300,-2.96%,3766982 +2024-01-18,72.75000,73.76000,72.42000,73.52000,73.41200,1.06%,2421515 +2024-01-19,73.44500,74.12000,73.20000,74.11000,74.00100,0.80%,3704645 +2024-01-22,74.28000,75.45000,74.17000,74.64000,74.53000,0.72%,2414925 +2024-01-23,74.63000,74.73000,72.68500,73.67000,73.56200,-1.30%,2850390 +2024-01-24,73.64000,73.70000,71.31000,71.55000,71.44500,-2.88%,3482533 +2024-01-25,72.33000,73.10000,71.42000,72.87000,72.76300,1.84%,2126518 +2024-01-26,73.00000,73.29000,72.47000,73.15000,73.04300,0.38%,2334567 +2024-01-29,72.91000,74.42000,72.50000,74.38000,74.27100,1.68%,2160340 +2024-01-30,73.73000,74.52000,73.12000,74.00000,73.89100,-0.51%,1673926 +2024-01-31,73.93000,74.47000,72.95000,73.36000,73.25200,-0.86%,3129586 +2024-02-01,73.36000,75.13000,72.99000,74.35000,74.24100,1.35%,2593628 +2024-02-02,74.03000,74.36000,72.52000,73.91000,73.80100,-0.59%,2446671 +2024-02-05,73.22000,73.57000,72.61000,73.41000,73.30200,-0.68%,3365666 +2024-02-06,76.75000,83.11000,76.56000,81.96000,81.84000,11.65%,12511171 +2024-02-07,82.04000,82.50800,80.17000,81.83000,81.71000,-0.16%,4278075 +2024-02-08,81.53000,82.14000,80.43600,82.06000,81.93900,0.28%,2483813 +2024-02-09,82.29000,82.75000,80.61000,81.34000,81.22100,-0.88%,2755210 +2024-02-12,81.62000,83.31000,81.39000,83.17000,83.04800,2.25%,2304304 +2024-02-13,82.35000,82.71700,81.16000,82.31000,82.18900,-1.03%,2529750 +2024-02-14,82.60000,83.44000,82.34000,83.17000,83.04800,1.04%,2214771 +2024-02-15,83.94000,85.74000,83.92500,85.63000,85.50400,2.96%,2346091 +2024-02-16,83.51000,87.29000,83.49000,86.02000,85.89400,0.46%,13131797 +2024-02-20,85.93000,86.81000,85.58000,86.39000,86.26300,0.43%,6372550 +2024-02-21,83.00000,85.21000,82.06000,84.98000,84.85500,-1.63%,5839786 +2024-02-22,85.45000,88.10000,85.00500,87.64000,87.51100,3.13%,4154899 +2024-02-23,87.40000,89.73000,87.23500,89.07000,88.93900,1.63%,3815582 +2024-02-26,88.94000,90.71000,88.79000,90.62000,90.48700,1.74%,3805070 +2024-02-27,90.01000,92.58000,89.48900,92.52000,92.38400,2.10%,3993366 +2024-02-28,92.25000,93.95900,92.00000,93.02000,92.88300,0.54%,3431939 +2024-02-29,93.31000,93.34000,88.87000,91.28000,91.14600,-1.87%,6143958 +2024-03-01,91.05000,93.06000,90.57500,92.72000,92.58400,1.58%,2696180 +2024-03-04,92.94000,93.50000,92.42500,92.73000,92.59400,0.01%,2615241 +2024-03-05,92.72000,93.50000,91.52000,91.81000,91.67500,-0.99%,2804872 +2024-03-06,91.56000,94.08000,91.45000,93.10000,92.96300,1.41%,2521202 +2024-03-07,93.20000,93.55000,91.99000,92.66000,92.52400,-0.47%,3014595 +2024-03-08,92.80000,94.50000,92.49000,93.87000,93.73200,1.31%,2853883 +2024-03-11,93.81000,94.06000,92.13000,93.00000,92.86300,-0.93%,2063122 +2024-03-12,92.19000,92.50000,91.70000,91.82000,91.68500,-1.27%,2743783 +2024-03-13,87.56000,89.36500,86.55000,88.48000,88.35000,-3.64%,14416134 +2024-03-14,88.10000,89.04000,87.76000,88.33000,88.20000,-0.17%,4209943 +2024-03-15,88.25000,89.73000,87.93000,89.41000,89.27900,1.22%,7314647 +2024-03-18,89.90000,90.96000,89.49400,90.61000,90.47700,1.34%,2843947 +2024-03-19,90.60000,91.00000,90.36000,90.78000,90.64700,0.19%,2996548 +2024-03-20,90.48000,91.11000,90.15000,90.89000,90.75600,0.12%,2016902 +2024-03-21,91.25000,92.18000,91.12000,91.20000,91.06600,0.34%,2754875 +2024-03-22,91.46000,91.90000,89.37000,89.73000,89.59800,-1.61%,6178074 +2024-03-25,89.81000,90.10000,88.25000,88.28000,88.15000,-1.62%,2436026 +2024-03-26,88.48000,89.34300,87.70000,89.07000,88.93900,0.89%,2845224 +2024-03-27,89.96000,90.69000,89.71500,90.31000,90.17700,1.39%,2629114 +2024-03-28,90.20000,91.15000,89.65000,90.91000,90.77600,0.66%,2108576 +2024-04-01,91.31000,91.46000,89.19000,89.53000,89.39800,-1.52%,1915673 +2024-04-02,88.85000,89.24000,87.86000,88.11000,87.98100,-1.59%,3005453 +2024-04-03,88.25000,90.05000,88.11000,89.03000,88.89900,1.04%,4360274 +2024-04-04,90.15000,90.84000,87.87000,87.96000,87.83100,-1.20%,2704489 +2024-04-05,87.96000,89.50000,87.85000,88.47000,88.34000,0.58%,1574849 +2024-04-08,88.73000,88.84500,87.62000,87.71000,87.58100,-0.86%,1615695 +2024-04-09,88.13000,88.24000,86.45000,86.94000,86.81200,-0.88%,4135883 +2024-04-10,85.38000,86.70000,85.24000,85.39000,85.26500,-1.78%,2926111 +2024-04-11,86.48000,88.92000,85.61000,88.21000,88.08000,3.30%,3071008 +2024-04-12,87.07000,87.53000,86.05500,86.28000,86.15300,-2.19%,2227929 +2024-04-15,87.60000,87.91000,85.52000,86.13000,86.00300,-0.17%,1983623 +2024-04-16,85.83000,86.44000,85.35000,85.88000,85.75400,-0.29%,1868299 +2024-04-17,86.07000,86.25000,85.16000,85.19000,85.06500,-0.80%,1711629 +2024-04-18,85.34000,86.12500,84.62000,84.97000,84.87500,-0.26%,1815419 +2024-04-19,85.00000,85.61000,84.10000,84.49000,84.39600,-0.56%,2022710 +2024-04-22,84.81000,85.08000,84.18000,84.31000,84.21600,-0.21%,2113777 +2024-04-23,84.99000,86.65000,84.79000,86.24000,86.14400,2.29%,1951320 +2024-04-24,86.11000,87.28000,85.80000,86.72000,86.62300,0.56%,2020280 +2024-04-25,86.00000,86.67500,84.74000,85.95000,85.85400,-0.89%,1363051 +2024-04-26,85.36000,86.90000,85.16000,86.24000,86.14400,0.34%,1790728 +2024-04-29,86.30000,89.18000,86.30000,88.94000,88.84100,3.13%,4352997 +2024-04-30,81.04000,82.30000,76.08000,76.24000,76.15500,-14.28%,14433617 +2024-05-01,76.52000,79.13000,76.50000,78.26000,78.17300,2.65%,5303279 +2024-05-02,79.19000,79.37000,77.19000,77.83000,77.74300,-0.55%,2995695 +2024-05-03,78.50000,80.06000,78.50000,79.47000,79.38100,2.11%,2722865 +2024-05-06,79.60000,80.00000,78.65000,79.80000,79.71100,0.42%,2389852 +2024-05-07,80.00000,81.68000,79.67000,81.43000,81.33900,2.04%,3225514 +2024-05-08,81.01000,81.57500,80.25000,81.11000,81.01900,-0.39%,2748362 +2024-05-09,81.50000,82.76000,81.16000,82.73000,82.63800,2.00%,1952664 +2024-05-10,83.17000,83.47900,82.71000,83.40000,83.30700,0.81%,1856327 +2024-05-13,83.89000,84.00000,80.58000,81.03000,80.94000,-2.84%,1885262 +2024-05-14,81.00000,81.69000,80.30000,80.52000,80.43000,-0.63%,2500813 +2024-05-15,81.19000,82.24000,80.14000,81.91000,81.81900,1.73%,1956224 +2024-05-16,81.50000,81.96500,80.90000,81.31000,81.21900,-0.73%,1627069 +2024-05-17,81.00000,81.88000,80.42000,81.86000,81.76900,0.68%,1321025 +2024-05-20,81.97000,82.67000,81.47000,81.75000,81.65900,-0.13%,1248465 +2024-05-21,81.75000,82.00000,81.10000,81.94000,81.84900,0.23%,1150292 +2024-05-22,81.57000,81.89000,80.37000,80.62000,80.53000,-1.61%,1633577 +2024-05-23,80.98000,80.98000,79.23000,79.33000,79.24100,-1.60%,2035027 +2024-05-24,79.84000,80.26000,78.91000,79.85000,79.76100,0.66%,1433940 +2024-05-28,79.37000,79.72000,78.50000,78.75000,78.66200,-1.38%,1854895 +2024-05-29,78.07000,78.92000,77.91000,78.45000,78.36200,-0.38%,2397013 +2024-05-30,78.00000,78.93000,76.94000,78.57000,78.48200,0.15%,2751672 +2024-05-31,78.73000,78.73000,76.91000,78.00000,77.91300,-0.73%,7002138 +2024-06-03,78.06000,78.80000,76.25000,77.15000,77.06400,-1.09%,3059523 +2024-06-04,77.05000,77.82000,76.25000,77.52000,77.43300,0.48%,1967226 +2024-06-05,77.46000,77.78000,76.62000,76.96000,76.87400,-0.72%,2637497 +2024-06-06,76.65000,77.15000,75.76000,77.00000,76.91400,0.05%,2474915 +2024-06-07,76.72000,77.03000,75.91000,76.34000,76.25500,-0.86%,2357009 +2024-06-10,75.97000,76.01000,75.22000,75.78000,75.69500,-0.73%,2116059 +2024-06-11,75.55000,75.55000,74.51000,74.74000,74.65700,-1.37%,2655598 +2024-06-12,75.20000,76.23000,75.01000,75.97000,75.88500,1.65%,3081630 +2024-06-13,75.17000,77.33000,75.14000,76.99000,76.90400,1.34%,2530207 +2024-06-14,76.20000,76.61000,75.11000,76.49000,76.40500,-0.65%,2576779 +2024-06-17,76.26000,77.86000,75.96000,77.55000,77.46300,1.39%,2190477 +2024-06-18,77.31000,78.72000,77.17000,78.27000,78.18300,0.93%,2032665 +2024-06-20,78.00000,80.10000,77.85000,79.44000,79.35100,1.49%,3408068 +2024-06-21,79.83000,80.10000,78.49000,79.17000,79.08200,-0.34%,5198005 +2024-06-24,79.33000,79.64000,78.66000,78.85000,78.76200,-0.40%,2270114 +2024-06-25,78.98000,79.28000,78.37000,78.81000,78.72200,-0.05%,1848520 +2024-06-26,78.86000,79.29000,77.96500,78.00000,77.91300,-1.03%,2426367 +2024-06-27,78.01000,79.10000,77.89000,78.82000,78.73200,1.05%,2192619 +2024-06-28,79.21000,79.64800,77.23000,77.92000,77.83300,-1.14%,9422475 +2024-07-01,78.35000,78.35000,76.22000,76.26000,76.17500,-2.13%,3081428 +2024-07-02,76.26000,76.71000,75.68000,76.33000,76.24500,0.09%,2171512 +2024-07-03,76.37000,77.35000,76.31000,77.24000,77.15400,1.19%,1346737 +2024-07-05,77.20000,77.25000,76.55000,77.06000,76.97400,-0.23%,1689677 +2024-07-08,77.00000,77.64000,76.31000,76.35000,76.26500,-0.92%,1662029 +2024-07-09,76.35000,77.00000,75.74000,76.87000,76.78400,0.68%,2152500 +2024-07-10,76.93000,79.22000,76.93000,79.14000,79.05200,2.95%,2475345 +2024-07-11,79.19000,80.72000,79.19000,79.94000,79.85100,1.01%,2540599 +2024-07-12,80.29000,81.32500,79.94000,80.28000,80.19000,0.43%,2579223 +2024-07-15,80.25000,80.63000,79.85000,80.19000,80.10000,-0.11%,2483235 +2024-07-16,80.45000,82.96000,80.19000,82.64000,82.54800,3.06%,3524366 +2024-07-17,82.59000,83.62000,81.96000,82.47000,82.37800,-0.21%,2567847 +2024-07-18,81.95000,83.50500,80.89000,80.98000,80.89000,-1.81%,3233866 +2024-07-19,81.23000,81.38500,79.91000,80.44000,80.38000,-0.67%,2428375 +2024-07-22,81.08000,81.38000,80.10000,81.23000,81.17000,0.98%,2439366 +2024-07-23,80.88000,81.21000,80.50000,80.82000,80.76000,-0.50%,1528957 +2024-07-24,81.00000,81.49000,79.63000,79.69000,79.63100,-1.40%,2517042 +2024-07-25,80.41000,81.06000,79.73000,79.92000,79.86100,0.29%,2512432 +2024-07-26,80.74000,81.68800,80.00000,80.50000,80.44000,0.73%,2532946 +2024-07-29,80.68000,82.45900,80.52000,82.05000,81.98900,1.93%,2790418 +2024-07-30,82.54000,84.08000,81.00000,82.65000,82.58900,0.73%,5269062 +2024-07-31,80.10000,88.25000,80.00000,84.63000,84.56700,2.40%,8043370 +2024-08-01,84.10000,85.00000,82.22000,83.40000,83.33800,-1.45%,3561613 +2024-08-02,82.80000,83.53000,80.79500,83.44000,83.37800,0.05%,2986428 +2024-08-05,81.97000,82.37000,79.74000,81.52000,81.45900,-2.30%,3589068 +2024-08-06,82.11000,82.93000,81.17000,81.55000,81.48900,0.04%,2686920 +2024-08-07,82.23000,82.66000,78.78000,79.34000,79.28100,-2.71%,2401163 +2024-08-08,79.92000,82.40000,79.68000,82.32000,82.25900,3.76%,1632603 +2024-08-09,82.32000,83.47000,81.31500,83.40000,83.33800,1.31%,1584290 +2024-08-12,83.20000,83.20000,81.71000,82.37000,82.30900,-1.24%,1564528 +2024-08-13,83.19000,84.49000,82.52000,84.17000,84.10700,2.19%,1766159 +2024-08-14,84.19000,84.23000,82.75000,83.47000,83.40800,-0.83%,1904751 +2024-08-15,83.97000,85.94000,83.97000,85.30000,85.23700,2.19%,2319449 +2024-08-16,84.93000,85.15000,84.16000,84.80000,84.73700,-0.59%,1341667 +2024-08-19,84.70000,85.61000,84.15000,85.59000,85.52600,0.93%,1439048 +2024-08-20,85.16000,85.70000,83.84000,83.94000,83.87800,-1.93%,1464228 +2024-08-21,84.64000,84.64000,83.54000,84.48000,84.41700,0.64%,984461 +2024-08-22,84.78000,84.78000,83.95000,84.37000,84.30700,-0.13%,944832 +2024-08-23,85.00000,85.57000,83.95000,84.78000,84.71700,0.49%,1511760 +2024-08-26,84.64000,85.42000,84.17000,84.49000,84.42700,-0.34%,1475299 +2024-08-27,84.53000,84.70000,84.03000,84.41000,84.34700,-0.09%,1208077 +2024-08-28,84.42000,84.42000,83.33000,83.93000,83.86800,-0.57%,1131469 +2024-08-29,84.25000,85.00000,83.68000,84.08000,84.01700,0.18%,1264817 +2024-08-30,84.45000,84.88000,83.59000,84.82000,84.75700,0.88%,1838607 +2024-09-03,84.56000,85.56700,84.33000,84.80000,84.73700,-0.02%,1963912 +2024-09-04,84.21000,87.72000,84.21000,87.55000,87.48500,3.24%,1996299 +2024-09-05,87.40000,88.50000,86.68000,87.29000,87.22500,-0.30%,2320980 +2024-09-06,87.23000,87.75000,85.01000,85.09000,85.02700,-2.52%,2696523 +2024-09-09,85.36000,86.46000,84.72000,85.12000,85.05700,0.04%,1659805 +2024-09-10,85.21000,85.73000,84.84000,85.55000,85.48600,0.51%,1558880 +2024-09-11,85.26000,87.41000,83.14000,87.19000,87.12500,1.92%,2630444 +2024-09-12,87.02000,87.47000,86.04000,87.46000,87.39500,0.31%,1394303 +2024-09-13,86.61000,87.15000,85.71000,86.91000,86.84500,-0.63%,10515108 +2024-09-16,87.15000,87.25000,85.85500,86.64000,86.57600,-0.31%,4680378 +2024-09-17,86.64000,88.19000,86.35000,86.79000,86.72500,0.17%,3144354 +2024-09-18,87.42000,89.69000,86.99500,88.53000,88.46400,2.00%,3508362 +2024-09-19,89.67000,90.79000,88.77000,90.62000,90.55300,2.36%,3128277 +2024-09-20,90.35000,91.13000,89.59500,90.28000,90.21300,-0.38%,9492449 +2024-09-23,90.50000,91.61400,90.33000,90.88000,90.81200,0.66%,2908847 +2024-09-24,91.00000,92.34000,89.80000,92.21000,92.14100,1.46%,3537826 +2024-09-25,92.79000,93.53000,92.15000,93.01000,92.94100,0.87%,4044715 +2024-09-26,91.02000,92.72000,89.38000,92.49000,92.42100,-0.56%,5273170 +2024-09-27,92.68000,94.55000,91.89000,91.99000,91.92200,-0.54%,12623820 +2024-09-30,92.51000,94.32000,92.39000,93.85000,93.78000,2.02%,3977633 +2024-10-01,93.82000,93.82000,91.15000,91.67000,91.60200,-2.32%,2615413 +2024-10-02,91.63000,92.48000,90.97000,91.04000,90.97200,-0.69%,1763483 +2024-10-03,90.51000,90.84000,89.52000,89.88000,89.81300,-1.27%,2592881 +2024-10-04,90.64000,91.47000,89.92000,91.42000,91.35200,1.71%,1988678 +2024-10-07,91.00000,91.30000,89.71500,90.06000,89.99300,-1.49%,2623422 +2024-10-08,90.24000,91.01700,89.86000,90.69000,90.62300,0.70%,2075531 +2024-10-09,90.80000,91.02000,89.99500,90.77000,90.70200,0.09%,2122999 +2024-10-10,90.30000,90.86000,89.79500,90.25000,90.18300,-0.57%,2269401 +2024-10-11,90.68000,91.61000,90.39000,91.03000,90.96200,0.86%,1372060 +2024-10-14,91.05000,91.80000,90.57000,91.62000,91.55200,0.65%,1342815 +2024-10-15,91.89000,91.95500,90.61000,90.71000,90.64300,-0.99%,2474297 +2024-10-16,91.04000,91.12000,89.96500,90.22000,90.15300,-0.54%,1823272 +2024-10-17,90.74000,90.92000,90.26000,90.82000,90.75200,0.67%,1711160 +2024-10-18,90.06000,91.58000,89.98500,91.34000,91.30200,0.57%,1609532 +2024-10-21,90.89000,91.45000,89.52000,89.80000,89.76300,-1.69%,1675390 +2024-10-22,89.26000,89.56000,87.69500,89.31000,89.27300,-0.55%,2210153 +2024-10-23,88.65000,90.36000,88.11000,89.29000,89.25300,-0.02%,2116660 +2024-10-24,89.56000,89.98000,88.60000,88.90000,88.86300,-0.44%,1291986 +2024-10-25,89.26000,89.65000,88.30000,88.42000,88.38300,-0.54%,2035620 +2024-10-28,86.66000,86.96500,84.90000,85.93000,85.89400,-2.82%,4223694 +2024-10-29,85.66000,86.70000,85.01000,85.27000,85.23500,-0.77%,3762314 +2024-10-30,89.73000,90.16000,85.80000,87.20000,87.16400,2.26%,4700441 +2024-10-31,86.12000,88.14500,86.00000,87.35000,87.31400,0.17%,3259515 +2024-11-01,87.21000,88.44000,86.72000,86.95000,86.91400,-0.46%,3383485 +2024-11-04,87.60000,87.92000,86.55000,86.99000,86.95400,0.05%,1431674 +2024-11-05,86.81000,88.19000,86.81000,88.17000,88.13300,1.36%,1656400 +2024-11-06,89.92000,90.00000,85.07500,86.78000,86.74400,-1.58%,4163064 +2024-11-07,87.11000,88.88000,86.93600,88.33000,88.29300,1.79%,2497321 +2024-11-08,88.80000,89.11000,85.84000,85.94000,85.90400,-2.71%,10190544 +2024-11-11,87.00000,87.15000,84.47000,85.39000,85.35400,-0.64%,4367180 +2024-11-12,85.42000,85.91000,84.72000,84.92000,84.88500,-0.55%,3918925 +2024-11-13,85.12000,85.40500,83.25500,84.18000,84.14500,-0.87%,3014959 +2024-11-14,83.65000,84.69000,82.70000,82.92000,82.88600,-1.50%,3061123 +2024-11-15,82.81000,82.82000,81.52000,81.76000,81.72600,-1.40%,3768443 +2024-11-18,81.90000,83.48500,81.88500,82.72000,82.68600,1.17%,2918399 +2024-11-19,82.00000,83.23000,81.71000,82.52000,82.48600,-0.24%,2513692 +2024-11-20,82.50000,85.29000,82.41000,84.90000,84.86500,2.88%,6103398 +2024-11-21,84.60000,85.26000,81.84000,82.00000,81.96600,-3.42%,4930589 +2024-11-22,81.96000,82.58000,80.56000,82.44000,82.40600,0.54%,5934944 +2024-11-25,83.36000,83.50000,81.90000,82.66000,82.62600,0.27%,5273312 +2024-11-26,82.78000,83.43000,82.39000,82.51000,82.47600,-0.18%,2040899 +2024-11-27,82.85000,83.90500,82.71800,83.00000,82.96500,0.59%,1807989 +2024-11-29,83.25000,83.51000,82.89000,83.22000,83.18500,0.27%,1277723 +2024-12-02,82.89000,83.25000,82.39000,83.08000,83.04500,-0.17%,2247037 +2024-12-03,82.48000,83.06000,82.03400,82.57000,82.53600,-0.61%,2026825 +2024-12-04,82.62000,83.21000,82.50000,83.01000,82.97500,0.53%,1932890 +2024-12-05,82.76000,83.33000,81.36000,81.56500,81.53100,-1.74%,2269264 +2024-12-06,81.37000,81.97000,80.47000,81.24000,81.20600,-0.40%,3177174 +2024-12-09,81.36000,82.12000,81.06000,81.90000,81.86600,0.81%,2373011 +2024-12-10,82.42000,83.00000,81.64500,82.36000,82.32600,0.56%,3124718 +2024-12-11,82.05000,83.33000,81.78000,82.75000,82.71600,0.47%,3890181 +2024-12-12,82.33000,82.62000,80.84000,81.63000,81.59600,-1.35%,2369952 +2024-12-13,81.40000,81.49000,80.62000,81.10000,81.06600,-0.65%,2836005 +2024-12-16,80.76000,81.78000,80.09000,80.29000,80.25700,-1.00%,2909202 +2024-12-17,80.34000,80.83000,79.21000,79.25000,79.21700,-1.30%,3557126 +2024-12-18,79.37000,80.37000,76.98000,77.09000,77.05800,-2.73%,3264084 +2024-12-19,77.31000,78.18000,76.95000,77.43000,77.39800,0.44%,3385706 +2024-12-20,77.57000,79.03000,76.89100,78.91000,78.87700,1.91%,11179862 +2024-12-23,78.78000,79.35000,77.53000,79.28000,79.24700,0.47%,2495828 +2024-12-24,79.54000,79.79000,78.73500,79.36000,79.32700,0.10%,1035713 +2024-12-26,79.10000,80.18000,78.97500,79.71000,79.67700,0.44%,1622105 +2024-12-27,79.32000,79.87000,78.89000,79.51000,79.47700,-0.25%,1533202 +2024-12-30,79.12000,79.16000,77.60000,78.60000,78.56700,-1.14%,1850721 +2024-12-31,79.00000,79.27000,77.97000,78.18000,78.14700,-0.53%,1877777 +2025-01-02,78.92000,78.92000,77.72000,78.38000,78.34700,0.26%,2658817 +2025-01-03,78.55000,80.62000,78.39000,80.52000,80.48700,2.73%,2713052 +2025-01-06,80.52000,82.40000,80.42000,81.72000,81.68600,1.49%,3746630 +2025-01-07,81.88000,83.44000,81.45000,83.37000,83.33500,2.02%,3382126 +2025-01-08,84.65000,87.30000,84.29000,86.26000,86.22400,3.47%,4432588 +2025-01-10,85.38000,86.07000,84.40000,84.76000,84.72500,-1.74%,3792183 +2025-01-13,85.14000,85.54500,83.89700,85.36000,85.32500,0.71%,2903920 +2025-01-14,85.89000,85.99000,83.82000,84.13000,84.13000,-1.44%,2821427 +2025-01-15,85.22000,86.25000,82.86000,83.66000,83.66000,-0.56%,4148911 +2025-01-16,83.76000,85.35000,83.37900,85.00000,85.00000,1.60%,2116033 +2025-01-17,86.34000,86.34000,84.58000,84.74000,84.74000,-0.31%,2855424 +2025-01-21,85.14000,87.62000,84.64000,87.34000,87.34000,3.07%,2861947 +2025-01-22,87.22000,88.27000,86.75300,87.33000,87.33000,-0.01%,2381219 +2025-01-23,87.33000,88.67000,86.86000,88.16000,88.16000,0.95%,1697227 +2025-01-24,87.51000,88.78000,87.02000,88.67000,88.67000,0.58%,2008570 +2025-01-27,88.88000,89.69000,88.17000,88.99000,88.99000,0.36%,2376805 +2025-01-28,88.75000,89.32000,87.70000,87.78000,87.78000,-1.36%,2407150 +2025-01-29,87.79000,88.61000,87.54000,87.85000,87.85000,0.08%,1336221 +2025-01-30,88.55000,89.75000,88.41000,89.55000,89.55000,1.94%,1618662 +2025-01-31,89.13000,89.80000,88.22000,88.30000,88.30000,-1.40%,1775510 +2025-02-03,87.41000,88.49000,86.36000,87.51000,87.51000,-0.89%,2142309 +2025-02-04,87.69000,88.03000,86.76000,86.93000,86.93000,-0.66%,2488865 +2025-02-05,87.01000,87.79000,86.30000,87.17000,87.17000,0.28%,2347101 +2025-02-06,87.51000,90.74000,87.36500,88.55000,88.55000,1.58%,3253030 +2025-02-07,88.80000,89.36000,87.49800,87.64000,87.64000,-1.03%,1671463 +2025-02-10,88.00000,88.28000,86.86500,87.50000,87.50000,-0.16%,2036600 +2025-02-11,86.81000,87.98000,86.73500,87.03000,87.03000,-0.54%,2392505 +2025-02-12,85.94000,86.67000,85.50000,85.90000,85.90000,-1.30%,3656327 +2025-02-13,90.00000,94.80000,89.64000,93.48000,93.48000,8.82%,7832685 +2025-02-14,93.20000,93.21000,91.18000,92.21000,92.21000,-1.36%,3946666 +2025-02-18,92.25000,93.26000,92.12500,92.67000,92.67000,0.50%,3262773 +2025-02-19,92.28000,93.15000,91.60000,92.52000,92.52000,-0.16%,3284264 +2025-02-20,92.33000,93.14000,91.54000,92.09000,92.09000,-0.46%,2341300 +2025-02-21,91.54000,91.74000,90.43000,91.09000,91.09000,-1.09%,2854719 +2025-02-24,90.64000,91.70000,90.37100,90.57000,90.57000,-0.57%,2768971 +2025-02-25,91.09000,91.39000,90.01000,90.81000,90.81000,0.26%,2310907 +2025-02-26,90.37000,91.65000,90.15500,90.71000,90.71000,-0.11%,1846613 +2025-02-27,90.11000,92.19800,89.28000,89.40000,89.40000,-1.44%,3926344 +2025-02-28,89.96000,90.26000,85.89000,87.35000,87.35000,-2.29%,4214630 +2025-03-03,87.49000,88.98000,86.29000,86.45000,86.45000,-1.03%,3556277 +2025-03-04,86.62000,86.62000,82.71000,84.31000,84.31000,-2.48%,3998859 +2025-03-05,84.00000,85.48800,83.79000,84.76000,84.76000,0.53%,3111468 +2025-03-06,84.00000,85.87000,83.62000,85.41000,85.41000,0.77%,3946082 +2025-03-07,85.50000,86.94000,84.70000,86.58000,86.58000,1.37%,4076651 +2025-03-10,85.77500,87.34000,84.87000,85.36000,85.36000,-1.41%,3544353 +2025-03-11,87.34000,89.23000,84.94000,85.59000,85.59000,0.27%,4276812 +2025-03-12,85.72000,86.09000,83.75500,83.79000,83.79000,-2.10%,2819704 +2025-03-13,83.64000,84.12000,81.16000,81.45000,81.45000,-2.79%,3605718 +2025-03-14,82.15000,82.33000,80.40100,81.97000,81.97000,0.64%,5207272 +2025-03-17,81.84000,82.89500,81.62000,82.47000,82.47000,0.61%,2526776 +2025-03-18,82.16000,82.38000,81.23000,82.14000,82.14000,-0.40%,2900010 +2025-03-19,81.88000,82.62500,81.78000,82.40000,82.40000,0.32%,3124321 +2025-03-20,82.05000,82.68000,81.55000,81.81000,81.81000,-0.72%,2731279 +2025-03-21,81.15000,81.83000,80.15000,81.49000,81.49000,-0.39%,4304576 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/GILD-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/GILD-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..da01cf672d598adf8899f23e9e0feda59f67b175 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/GILD-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,100.49000,102.85000,100.07000,101.41000,71.91200,1.15%,11784818 +2015-03-25,101.99000,103.11000,99.78000,99.86000,70.81300,-1.53%,15629330 +2015-03-26,99.13000,101.81900,98.59000,101.07500,71.67400,1.22%,10927965 +2015-03-27,101.00000,102.10000,100.90000,101.00000,71.62100,-0.07%,8815858 +2015-03-30,101.12000,101.66000,99.57000,100.69000,71.40100,-0.31%,9968236 +2015-03-31,100.01000,100.20000,98.07000,98.13000,69.58600,-2.54%,13559908 +2015-04-01,98.16000,98.16000,95.38000,97.72000,69.29500,-0.42%,15134187 +2015-04-02,97.98500,99.50000,97.01000,98.43000,69.79900,0.73%,10727280 +2015-04-06,97.92000,98.74100,97.19000,97.79000,69.34500,-0.65%,9697287 +2015-04-07,98.28000,99.74000,98.01000,98.69000,69.98300,0.92%,8264715 +2015-04-08,98.70000,100.90000,98.56000,99.87000,70.82000,1.20%,10967054 +2015-04-09,100.17000,101.18000,99.92000,101.16000,71.73400,1.29%,9178113 +2015-04-10,101.75000,102.45000,101.06000,101.77000,72.16700,0.60%,9257629 +2015-04-13,102.01000,103.82000,102.00000,102.28000,72.52900,0.50%,10648428 +2015-04-14,102.34000,102.66000,101.47000,102.21000,72.47900,-0.07%,7224660 +2015-04-15,102.39000,104.36000,102.33000,104.03000,73.77000,1.78%,12899718 +2015-04-16,103.95000,104.72000,103.11000,103.34000,73.28000,-0.66%,6670359 +2015-04-17,102.35000,102.81000,100.61000,101.38000,71.89000,-1.90%,9896452 +2015-04-20,102.28000,102.28000,100.41000,100.65500,71.37600,-0.72%,8752017 +2015-04-21,101.42000,105.71000,100.89000,105.20000,74.59900,4.52%,19722658 +2015-04-22,105.24000,105.41500,103.83000,104.18000,73.87600,-0.97%,8267266 +2015-04-23,104.64000,105.75000,104.01000,105.20500,74.60300,0.98%,8071809 +2015-04-24,104.64000,105.68000,103.60000,103.69500,73.53200,-1.44%,9734440 +2015-04-27,104.18000,104.53000,102.01000,102.94000,72.99700,-0.73%,10829233 +2015-04-28,103.11500,103.83400,101.14000,103.72000,73.55000,0.76%,9793738 +2015-04-29,103.12000,103.90000,101.62000,102.32000,72.55700,-1.35%,8932245 +2015-04-30,102.15000,102.70000,99.80000,100.51000,71.27400,-1.77%,14009454 +2015-05-01,103.20000,106.34000,102.50000,105.01000,74.46500,4.48%,22306478 +2015-05-04,105.65000,107.50000,105.22000,105.66000,74.92500,0.62%,13215612 +2015-05-05,105.30000,105.73000,102.73000,102.99000,73.03200,-2.53%,15046458 +2015-05-06,103.45000,103.83000,101.52000,102.27000,72.52200,-0.70%,10065240 +2015-05-07,102.17000,102.35000,99.66000,101.79000,72.18100,-0.47%,13878333 +2015-05-08,103.00000,103.96000,102.88000,103.85000,73.64200,2.02%,9651735 +2015-05-11,104.19000,105.36000,104.00000,104.73000,74.26600,0.85%,9956111 +2015-05-12,104.21000,106.15000,103.45000,105.56000,74.85500,0.79%,9552606 +2015-05-13,105.97000,107.43000,105.95000,106.39000,75.44300,0.79%,10814520 +2015-05-14,107.27000,108.85000,106.66000,108.74000,77.11000,2.21%,12761282 +2015-05-15,109.05000,110.24000,108.29000,109.30000,77.50700,0.51%,13419602 +2015-05-18,109.59000,111.33000,109.36000,111.00000,78.71200,1.56%,13715956 +2015-05-19,111.12000,111.55000,110.05000,110.56000,78.40000,-0.40%,8676903 +2015-05-20,110.09000,110.91000,108.15100,110.17000,78.12400,-0.35%,10335088 +2015-05-21,109.90000,111.47000,109.81000,111.22000,78.86800,0.95%,8373958 +2015-05-22,110.70000,112.66000,110.70000,111.71000,79.21600,0.44%,12079030 +2015-05-26,111.49000,111.53000,109.54000,109.77000,77.84000,-1.74%,16006879 +2015-05-27,110.34000,112.60000,109.98000,112.46000,79.74700,2.45%,11721958 +2015-05-28,112.01000,113.43000,111.82000,112.85000,80.02400,0.35%,8252431 +2015-05-29,113.15000,113.37000,111.85000,112.27000,79.61300,-0.51%,11343475 +2015-06-01,113.17000,114.76000,112.65000,114.08000,80.89600,1.61%,11417627 +2015-06-02,113.85000,114.20000,113.13900,113.94000,80.79700,-0.12%,10189763 +2015-06-03,114.27000,114.93000,113.87200,114.65000,81.30000,0.62%,7413390 +2015-06-04,113.90000,114.58000,113.26000,113.93000,80.79000,-0.63%,8637605 +2015-06-05,113.82000,114.28000,112.52000,113.96000,80.81100,0.03%,8435729 +2015-06-08,113.96000,114.77000,113.53000,113.70000,80.62700,-0.23%,10742939 +2015-06-09,113.22000,115.30000,113.15000,114.75000,81.37100,0.92%,9566695 +2015-06-10,115.02000,117.93000,114.81000,117.67000,83.44200,2.54%,11985988 +2015-06-11,118.07500,119.70000,117.90000,119.13000,84.47700,1.24%,14474682 +2015-06-12,118.59000,118.75000,116.76000,117.66000,83.74000,-1.23%,9266013 +2015-06-15,116.72000,118.39000,116.40000,118.16000,84.09600,0.42%,9605804 +2015-06-16,118.27000,119.45000,117.42000,119.07000,84.74300,0.77%,8447759 +2015-06-17,119.09000,119.45000,117.86000,118.88000,84.60800,-0.16%,12078264 +2015-06-18,119.18000,121.78000,119.02000,121.21000,86.26600,1.96%,13652974 +2015-06-19,120.47000,121.00000,119.55000,119.80000,85.26300,-1.16%,21019996 +2015-06-22,120.77000,121.86700,120.56000,121.49000,86.46600,1.41%,8040659 +2015-06-23,121.82000,122.40000,121.10000,122.21000,86.97800,0.59%,8429213 +2015-06-24,121.89000,123.37000,121.65000,122.01000,86.83600,-0.16%,8354839 +2015-06-25,122.48000,122.61000,119.81000,120.23000,85.56900,-1.46%,8574950 +2015-06-26,120.30000,120.61000,118.89000,119.50000,85.04900,-0.61%,9730830 +2015-06-29,117.88000,119.14000,115.30000,115.45500,82.17000,-3.38%,12491082 +2015-06-30,117.29000,118.30000,116.78000,117.08000,83.32700,1.41%,11345193 +2015-07-01,118.11000,118.60000,115.40000,116.01000,82.56500,-0.91%,10248490 +2015-07-02,116.33000,116.49000,114.91000,115.04000,81.87500,-0.84%,8831970 +2015-07-06,114.46000,116.44000,114.12000,115.66000,82.31600,0.54%,13543318 +2015-07-07,115.95000,116.42000,113.13000,115.13000,81.93900,-0.46%,10182959 +2015-07-08,114.25000,114.41000,112.41000,112.94000,80.38100,-1.90%,9238833 +2015-07-09,114.40000,114.75000,113.33000,113.36000,80.67900,0.37%,9007794 +2015-07-10,114.88000,115.00000,113.20000,113.74000,80.95000,0.34%,9703375 +2015-07-13,115.00000,115.11000,114.31000,114.55000,81.52600,0.71%,9632774 +2015-07-14,115.22000,117.81000,114.87000,117.36000,83.52600,2.45%,11295922 +2015-07-15,119.06000,119.72000,117.21000,117.39000,83.54800,0.03%,10479176 +2015-07-16,118.33000,119.40000,118.06000,118.85000,84.58700,1.24%,7514623 +2015-07-17,118.75000,118.85000,117.21800,118.26000,84.16700,-0.50%,8170105 +2015-07-20,118.80000,118.95000,117.84000,118.20000,84.12400,-0.05%,7218657 +2015-07-21,118.21000,118.98000,116.92000,117.78000,83.82500,-0.36%,6489050 +2015-07-22,116.82000,118.40000,116.56000,117.44000,83.58300,-0.29%,6977115 +2015-07-23,117.86000,118.60000,117.42000,117.66000,83.74000,0.19%,6110293 +2015-07-24,116.14000,117.15000,112.66000,112.83000,80.30200,-4.11%,15067591 +2015-07-27,112.63000,112.88000,108.00000,110.54000,78.67200,-2.03%,14883609 +2015-07-28,112.52000,113.40000,110.74000,113.07000,80.47300,2.29%,16439670 +2015-07-29,118.38000,119.46000,115.11000,115.71000,82.35200,2.33%,23144762 +2015-07-30,116.11000,118.25000,114.75000,117.90000,83.91100,1.89%,11977162 +2015-07-31,118.97000,119.00000,117.12000,117.86000,83.88200,-0.03%,9217883 +2015-08-03,118.50000,120.17000,118.18000,119.60000,85.12100,1.48%,11659988 +2015-08-04,119.60000,120.37000,118.56000,118.87000,84.60100,-0.61%,7876355 +2015-08-05,119.70000,120.07000,118.38000,118.66000,84.45200,-0.18%,8011138 +2015-08-06,119.45000,119.49000,114.81000,115.30000,82.06000,-2.83%,10755276 +2015-08-07,115.28000,115.30000,113.13000,114.44000,81.44800,-0.75%,9670151 +2015-08-10,115.73000,117.12000,115.51000,116.58000,82.97100,1.87%,7776169 +2015-08-11,115.12000,116.85000,114.68000,115.61000,82.28100,-0.83%,6567651 +2015-08-12,114.85000,116.46000,113.55000,116.25000,82.73600,0.55%,7011858 +2015-08-13,116.25000,116.71000,115.18000,115.20000,81.98900,-0.90%,6337354 +2015-08-14,114.66000,115.87000,114.55000,115.60000,82.27400,0.35%,5533394 +2015-08-17,115.08000,116.89000,115.01000,116.42000,82.85700,0.71%,7126704 +2015-08-18,116.53000,117.70000,115.99000,117.06000,83.31300,0.55%,5933975 +2015-08-19,116.65000,117.20000,115.40000,116.21000,82.70800,-0.73%,7504793 +2015-08-20,114.86000,116.09000,112.35000,112.39000,79.98900,-3.29%,9200212 +2015-08-21,110.54000,111.22000,105.33000,105.33000,74.96400,-6.28%,22739404 +2015-08-24,97.31000,106.67000,86.00000,100.65500,71.63700,-4.44%,25731801 +2015-08-25,105.43000,107.90000,102.56000,102.56000,72.99300,1.89%,18482487 +2015-08-26,105.92000,107.10000,102.45700,106.96000,76.12500,4.29%,15627607 +2015-08-27,108.39000,109.60000,105.67000,107.99000,76.85800,0.96%,14610261 +2015-08-28,106.96000,108.79000,106.78000,107.78000,76.70800,-0.19%,10755918 +2015-08-31,107.39000,108.33000,104.63000,105.07000,74.77900,-2.51%,11736947 +2015-09-01,102.24000,104.63600,101.00000,101.49000,72.23100,-3.41%,13548012 +2015-09-02,103.44000,104.30000,101.02000,104.27000,74.21000,2.74%,11509338 +2015-09-03,104.92000,105.00000,101.69000,101.91000,72.53000,-2.26%,9928124 +2015-09-04,101.03000,103.24000,100.55000,102.06000,72.63700,0.15%,10336465 +2015-09-08,103.84000,104.95000,102.91000,104.90000,74.65800,2.78%,9992620 +2015-09-09,106.20000,106.45000,103.54000,103.82000,73.89000,-1.03%,7896456 +2015-09-10,104.00000,108.50000,103.87000,107.25000,76.33100,3.30%,10368528 +2015-09-11,106.86000,109.69000,106.25000,109.63000,78.02500,2.22%,9387648 +2015-09-14,109.47000,109.63000,108.40000,109.35000,78.13200,-0.26%,7505798 +2015-09-15,109.46000,111.81000,108.85000,111.05000,79.34600,1.55%,7944057 +2015-09-16,110.72000,111.75000,109.48000,111.03000,79.33200,-0.02%,8116046 +2015-09-17,110.88000,113.31000,109.75000,111.61000,79.74600,0.52%,9858410 +2015-09-18,109.62000,110.87000,108.21000,108.44000,77.48100,-2.84%,13156935 +2015-09-21,109.12000,109.37000,104.59000,105.74000,75.55200,-2.49%,15141646 +2015-09-22,103.99000,107.04000,102.86000,106.51000,76.10200,0.73%,14843485 +2015-09-23,106.47000,106.85000,104.70000,105.49000,75.37400,-0.96%,7973131 +2015-09-24,104.39000,105.15000,101.51000,102.51000,73.24400,-2.82%,13464072 +2015-09-25,104.03000,104.19000,99.19000,100.14000,71.55100,-2.31%,15998874 +2015-09-28,99.06000,99.26000,94.57000,94.80000,67.73500,-5.33%,23492124 +2015-09-29,95.08000,97.74000,93.19000,96.00000,68.59300,1.27%,18416466 +2015-09-30,98.44000,99.71500,96.92000,97.94000,69.97900,2.02%,15418283 +2015-10-01,98.54000,98.79000,96.35000,98.27000,70.21500,0.34%,13403617 +2015-10-02,95.54000,98.31000,94.37000,98.28000,70.22200,0.01%,19143498 +2015-10-05,99.99000,101.30000,97.66000,99.26000,70.92200,1.00%,14535998 +2015-10-06,98.82000,98.90000,95.05000,97.54000,69.69300,-1.73%,14962016 +2015-10-07,97.99000,100.79000,97.50000,100.27000,71.64400,2.80%,12457662 +2015-10-08,100.03000,101.16000,98.07000,100.81000,72.03000,0.54%,11833123 +2015-10-09,101.27000,101.80000,99.45000,100.65000,71.91500,-0.16%,8622163 +2015-10-12,101.08000,101.22000,99.38000,99.51000,71.10100,-1.13%,8863803 +2015-10-13,98.91000,99.82000,98.00000,98.19000,70.15800,-1.33%,9411248 +2015-10-14,98.37000,99.94000,98.11000,98.39000,70.30100,0.20%,9575848 +2015-10-15,98.09000,101.69000,97.60000,101.64000,72.62300,3.30%,9462370 +2015-10-16,101.95000,103.37000,101.51000,102.83000,73.47300,1.17%,9975752 +2015-10-19,102.64000,103.84000,101.84000,103.61000,74.03000,0.76%,7636948 +2015-10-20,103.43000,103.95000,101.13000,101.66000,72.63700,-1.88%,10164831 +2015-10-21,102.79000,102.92000,99.37000,101.73000,72.68700,0.07%,9853462 +2015-10-22,102.00000,109.42000,100.40000,107.60000,76.88100,5.77%,24746594 +2015-10-23,108.46000,109.65000,105.50000,107.99000,77.16000,0.36%,15001260 +2015-10-26,108.65000,110.36000,107.44200,108.63000,77.61700,0.59%,10906469 +2015-10-27,109.39000,111.11000,108.69000,110.96000,79.28200,2.14%,15787028 +2015-10-28,109.00000,109.21000,105.94000,108.13000,77.26000,-2.55%,17795612 +2015-10-29,108.18000,110.77000,107.69000,109.21000,78.03100,1.00%,10783338 +2015-10-30,109.52000,109.86000,108.08000,108.13000,77.26000,-0.99%,8545033 +2015-11-02,108.76000,109.95000,108.32000,109.60000,78.31000,1.36%,8362022 +2015-11-03,109.40000,109.54000,108.32000,109.10000,77.95300,-0.46%,7458627 +2015-11-04,109.60000,109.73000,107.30000,108.98000,77.86700,-0.11%,8081779 +2015-11-05,108.33000,108.39000,106.05000,107.83000,77.04500,-1.06%,10182143 +2015-11-06,107.00000,108.34000,106.36000,108.34000,77.41000,0.47%,8565868 +2015-11-09,108.00000,108.53000,107.08000,108.11000,77.24600,-0.21%,8142227 +2015-11-10,108.10000,109.37000,107.94000,108.85000,77.77400,0.68%,8571251 +2015-11-11,108.91000,109.23000,107.03000,107.19000,76.58800,-1.53%,6056763 +2015-11-12,106.94000,107.10000,104.16000,104.23000,74.47300,-2.76%,8010872 +2015-11-13,104.09000,104.18000,102.12000,102.57000,73.28700,-1.59%,10848375 +2015-11-16,102.90000,104.00000,101.64000,103.81000,74.17300,1.21%,7344204 +2015-11-17,104.45000,104.89000,103.50000,104.53000,74.68800,0.69%,6910542 +2015-11-18,104.49000,108.22000,104.45000,108.13000,77.26000,3.44%,8246792 +2015-11-19,108.00000,108.05000,106.21000,106.51000,76.10200,-1.50%,7019598 +2015-11-20,107.34000,107.97000,106.42000,106.54000,76.12400,0.03%,7113228 +2015-11-23,106.70000,107.65000,105.93000,106.36000,75.99500,-0.17%,5481650 +2015-11-24,105.75000,106.80000,105.50000,106.57000,76.14500,0.20%,6547140 +2015-11-25,106.57000,108.07000,106.31000,107.78000,77.01000,1.14%,5720514 +2015-11-27,108.14000,108.63000,107.61500,108.00000,77.16700,0.20%,2749185 +2015-11-30,108.21000,108.31000,105.69000,105.96000,75.70900,-1.89%,9837828 +2015-12-01,106.35000,107.38000,104.65000,105.85000,75.63100,-0.10%,10659529 +2015-12-02,105.00000,105.57000,104.30000,104.44000,74.62300,-1.33%,8850461 +2015-12-03,104.32000,104.59000,100.50000,101.38000,72.43700,-2.93%,13772369 +2015-12-04,101.44000,104.16000,101.25000,104.07000,74.35900,2.65%,8738290 +2015-12-07,104.11000,104.15000,102.25000,102.91000,73.53000,-1.11%,5956098 +2015-12-08,102.07000,104.07000,101.73000,103.53000,73.97300,0.60%,6675558 +2015-12-09,103.25000,104.33000,101.50200,101.95000,72.84400,-1.53%,7534864 +2015-12-10,102.45000,103.06000,101.56000,102.62000,73.32300,0.66%,7653265 +2015-12-11,101.35000,102.46500,99.67000,100.03000,71.47200,-2.52%,9518903 +2015-12-14,99.97000,100.93000,98.66000,100.49000,72.10800,0.46%,10309033 +2015-12-15,101.74000,103.00000,101.44000,101.97000,73.17000,1.47%,11740330 +2015-12-16,103.18000,103.49000,101.64000,103.34000,74.15300,1.34%,10950294 +2015-12-17,104.25000,104.79000,102.33000,102.36000,73.45000,-0.95%,7614392 +2015-12-18,101.68000,101.99000,100.92000,101.60000,72.90500,-0.74%,15768517 +2015-12-21,102.21000,103.26000,101.63000,102.63000,73.64400,1.01%,8306474 +2015-12-22,102.99000,103.54000,102.49000,102.86000,73.80900,0.22%,7151171 +2015-12-23,103.59000,103.59000,102.69000,103.14000,74.01000,0.27%,7279937 +2015-12-24,103.35000,103.90000,103.15000,103.58000,74.32500,0.43%,2657160 +2015-12-28,103.00000,103.31000,101.50500,101.68000,72.96200,-1.83%,5270907 +2015-12-29,102.25000,103.55000,101.57000,103.36000,74.16800,1.65%,7647283 +2015-12-30,102.84000,103.05000,102.03000,102.16000,73.30700,-1.16%,4876271 +2015-12-31,102.36000,102.42000,101.17000,101.19000,72.61100,-0.95%,6245176 +2016-01-04,99.77000,100.00000,97.01000,98.01000,70.32900,-3.14%,14904398 +2016-01-05,99.69000,99.85000,98.70000,99.26000,71.22600,1.28%,9260812 +2016-01-06,97.57000,100.68000,97.52000,100.30000,71.97200,1.05%,12540672 +2016-01-07,98.06000,99.00000,96.03000,96.25000,69.06600,-4.04%,12944608 +2016-01-08,96.90000,97.99000,96.41000,96.45000,69.20900,0.21%,11976034 +2016-01-11,97.22000,97.22000,94.29000,96.50000,69.24500,0.05%,12322488 +2016-01-12,96.90000,98.49000,95.21000,97.10000,69.67600,0.62%,9830086 +2016-01-13,97.25000,98.03000,92.12000,92.54000,66.40400,-4.70%,12135732 +2016-01-14,92.72000,94.88000,90.79000,93.02000,66.74800,0.52%,16303205 +2016-01-15,90.37000,92.78000,89.68000,91.84000,65.90100,-1.27%,18108321 +2016-01-19,93.14000,93.22000,88.85000,89.90000,64.50900,-2.11%,14373723 +2016-01-20,88.00000,91.83000,86.28000,90.55000,64.97600,0.72%,19676250 +2016-01-21,90.37000,90.60000,88.71000,88.87000,63.77000,-1.86%,12158269 +2016-01-22,90.40000,92.07000,89.71000,91.83000,65.89400,3.33%,9160703 +2016-01-25,91.53000,93.53700,90.43000,90.61000,65.01900,-1.33%,10188429 +2016-01-26,90.72000,92.83000,90.25000,92.21000,66.16700,1.77%,6889214 +2016-01-27,91.84000,92.10000,89.00000,89.63000,64.31500,-2.80%,12520348 +2016-01-28,90.00000,90.22000,86.86000,87.53000,62.80900,-2.34%,14168349 +2016-01-29,84.28000,85.30000,82.33000,83.00000,59.55800,-5.18%,37029026 +2016-02-01,82.32000,84.52000,82.28000,84.05000,60.31100,1.27%,17943640 +2016-02-02,84.18000,84.22000,81.89000,82.70500,59.34600,-1.60%,16895580 +2016-02-03,84.91000,86.99000,83.87000,86.39000,61.99100,4.46%,24497650 +2016-02-04,86.02000,87.45000,85.61000,86.68000,62.19900,0.34%,14538729 +2016-02-05,86.68000,88.02000,84.45000,85.14000,61.09400,-1.78%,15732823 +2016-02-08,84.19000,86.65000,83.86000,85.26000,61.18000,0.14%,19111341 +2016-02-09,84.20000,88.48000,84.10000,87.25000,62.60800,2.33%,14322656 +2016-02-10,88.69000,89.85000,87.54000,87.80000,63.00200,0.63%,13462287 +2016-02-11,86.50000,88.45000,86.01000,87.36000,62.68700,-0.50%,13013395 +2016-02-12,88.66000,89.88000,86.68000,89.44000,64.17900,2.38%,11311721 +2016-02-16,90.72000,91.28000,89.89000,91.15000,65.40600,1.91%,12278044 +2016-02-17,91.09000,91.50000,88.66000,89.36000,64.12200,-1.96%,22772767 +2016-02-18,89.60000,90.95000,88.93000,88.99000,63.85600,-0.41%,11427537 +2016-02-19,88.20000,88.98000,87.12000,87.44000,62.74400,-1.74%,12897807 +2016-02-22,88.35000,89.50000,88.05000,89.10000,63.93500,1.90%,9749387 +2016-02-23,89.10000,89.40000,87.90000,88.35000,63.39700,-0.84%,8394523 +2016-02-24,87.41000,89.54000,86.79000,89.36000,64.12200,1.14%,8338422 +2016-02-25,90.00000,90.49000,89.55300,90.16000,64.69600,0.90%,9171465 +2016-02-26,90.61000,90.92000,87.89000,88.10000,63.21800,-2.28%,13349727 +2016-02-29,87.87000,89.14000,87.25000,87.25000,62.60800,-0.96%,12732528 +2016-03-01,87.90000,89.72000,87.30000,89.69000,64.35900,2.80%,11746075 +2016-03-02,89.60000,89.68000,87.96000,88.80000,63.72000,-0.99%,10557176 +2016-03-03,89.13000,89.31000,87.48000,87.83000,63.02400,-1.09%,12374649 +2016-03-04,88.30000,89.10000,86.85000,87.21000,62.57900,-0.71%,21201890 +2016-03-07,87.11000,90.03800,86.88000,89.65000,64.33000,2.80%,13115464 +2016-03-08,89.65000,90.40000,88.35000,88.66000,63.61900,-1.10%,10718922 +2016-03-09,88.94000,89.25000,87.43000,87.83000,63.02400,-0.94%,10428066 +2016-03-10,88.30000,89.90000,87.82000,88.64000,63.60500,0.92%,10884508 +2016-03-11,89.97000,89.98000,88.80000,89.65000,64.33000,1.14%,10580979 +2016-03-14,90.00000,91.21000,89.34000,90.46000,65.22000,0.90%,11004949 +2016-03-15,89.92000,90.07000,89.03000,89.44000,64.48400,-1.13%,10265118 +2016-03-16,88.96000,90.88000,88.91000,90.28000,65.09000,0.94%,8860205 +2016-03-17,89.79000,90.37000,88.81000,89.53000,64.54900,-0.83%,10549299 +2016-03-18,90.02000,90.73000,89.54000,90.27000,65.08300,0.83%,16824269 +2016-03-21,90.00000,93.01000,90.00000,92.67000,66.81300,2.66%,9816921 +2016-03-22,92.14000,93.96000,92.05000,93.72000,67.57000,1.13%,9830821 +2016-03-23,90.96000,92.22000,89.97000,90.08000,64.94600,-3.88%,13891940 +2016-03-24,89.61000,92.82000,89.44000,91.32000,65.84000,1.38%,14396506 +2016-03-28,92.07000,94.31000,91.94000,92.46000,66.66200,1.25%,9606762 +2016-03-29,92.19000,92.24000,90.61000,92.20000,66.47400,-0.28%,8664497 +2016-03-30,92.47000,93.57000,91.56000,91.97000,66.30800,-0.25%,8125231 +2016-03-31,91.90000,92.75000,91.54000,91.86000,66.22900,-0.12%,13656258 +2016-04-01,91.34000,94.38000,91.04000,94.12000,67.85800,2.46%,11423026 +2016-04-04,94.35000,95.00000,93.75000,94.24000,67.94500,0.13%,8804802 +2016-04-05,93.55000,96.69000,93.50000,95.57000,68.90400,1.41%,11808574 +2016-04-06,95.49000,97.50000,95.48000,97.44000,70.25200,1.96%,11118826 +2016-04-07,97.21000,97.63000,95.09000,95.57000,68.90400,-1.92%,13333121 +2016-04-08,96.21000,97.45000,95.58000,96.09000,69.27900,0.54%,9722886 +2016-04-11,96.41000,97.05000,95.74000,95.83000,69.09100,-0.27%,8796261 +2016-04-12,96.00000,97.40000,95.50000,97.24000,70.10800,1.47%,9224791 +2016-04-13,97.84000,97.97000,96.65000,97.19000,70.07200,-0.05%,9298987 +2016-04-14,97.01000,98.77000,96.90000,98.19000,70.79300,1.03%,8743406 +2016-04-15,98.53000,98.98000,97.62000,98.29000,70.86500,0.10%,8910623 +2016-04-18,98.17000,99.73000,98.11000,99.20000,71.52100,0.93%,8067829 +2016-04-19,99.76000,100.73000,99.24000,99.44000,71.69400,0.24%,9811679 +2016-04-20,99.35000,100.96000,99.35000,100.11000,72.17700,0.67%,8864133 +2016-04-21,99.90000,101.84000,99.90000,101.74000,73.35200,1.63%,9038153 +2016-04-22,101.56000,102.45000,100.50000,101.93000,73.48900,0.19%,10301937 +2016-04-25,101.84000,102.38000,101.50000,102.29000,73.74900,0.35%,8292328 +2016-04-26,102.02000,103.10000,101.01000,101.33000,73.05700,-0.94%,9342601 +2016-04-27,101.30000,101.78000,100.15000,100.72000,72.61700,-0.60%,8585754 +2016-04-28,100.41000,100.75000,96.80000,97.00000,69.93500,-3.69%,15680263 +2016-04-29,91.19000,92.53000,87.80000,88.21000,63.59700,-9.06%,33629186 +2016-05-02,88.70000,89.45000,86.75000,89.00000,64.16700,0.90%,13524049 +2016-05-03,88.67000,89.12000,87.00000,87.17000,62.84800,-2.06%,9881836 +2016-05-04,86.66000,86.99000,85.41000,85.60000,61.71600,-1.80%,12187807 +2016-05-05,86.35000,86.40000,85.20000,85.86000,61.90300,0.30%,8035814 +2016-05-06,85.67000,85.84000,84.04000,84.68000,61.05200,-1.37%,9271287 +2016-05-09,84.99000,86.46000,84.70000,85.67000,61.76600,1.17%,8469033 +2016-05-10,86.41000,86.48000,84.89000,86.18000,62.13400,0.60%,6840044 +2016-05-11,86.39000,86.40000,83.81000,83.90000,60.49000,-2.65%,8445656 +2016-05-12,84.10000,84.30000,81.70000,82.76000,59.66800,-1.36%,12095677 +2016-05-13,82.66000,83.87000,82.41000,82.70000,59.62500,-0.07%,8332857 +2016-05-16,82.70000,83.83000,82.50000,83.61000,60.28100,1.10%,6508125 +2016-05-17,83.50000,83.74000,82.45000,82.76000,59.66800,-1.02%,8379216 +2016-05-18,82.74000,83.44000,82.33000,82.88000,59.75500,0.14%,7498250 +2016-05-19,82.31000,82.59000,81.28000,82.14000,59.22100,-0.89%,9272366 +2016-05-20,82.17000,83.08000,82.07000,82.64000,59.58200,0.61%,7952983 +2016-05-23,83.02000,84.03000,82.25000,83.33000,60.07900,0.83%,7782691 +2016-05-24,83.78000,86.44000,83.71000,86.22000,62.16300,3.47%,13171310 +2016-05-25,86.80000,87.00000,85.70000,86.51000,62.37200,0.34%,11653708 +2016-05-26,86.44000,86.50000,85.05000,85.29000,61.49200,-1.41%,8125976 +2016-05-27,85.82000,86.02000,85.20000,85.82000,61.87400,0.62%,6125943 +2016-05-31,86.40000,87.23000,86.05000,87.06000,62.76800,1.44%,12517839 +2016-06-01,87.23000,87.30000,86.31000,86.58000,62.42200,-0.55%,7451798 +2016-06-02,86.69000,87.07000,85.86000,86.72000,62.52300,0.16%,7281063 +2016-06-03,86.85000,86.98000,85.55000,86.15000,62.11200,-0.66%,7443788 +2016-06-06,86.17000,87.87000,86.10000,87.60000,63.15800,1.68%,8596714 +2016-06-07,87.54000,88.24000,86.90000,87.50000,63.08500,-0.11%,7923780 +2016-06-08,87.52000,88.09000,86.82000,87.42000,63.02800,-0.09%,7331613 +2016-06-09,86.92000,87.25000,85.65000,85.77000,61.83800,-1.89%,8083739 +2016-06-10,84.98000,85.17000,84.08000,84.45000,60.88700,-1.54%,8075179 +2016-06-13,84.03000,84.81000,83.90000,83.98000,60.54800,-0.56%,8194059 +2016-06-14,83.50000,84.56000,82.77000,83.57000,60.59100,-0.49%,7488663 +2016-06-15,84.05000,84.44000,82.97000,83.04000,60.20700,-0.63%,7416070 +2016-06-16,82.78000,83.70000,82.23000,83.51000,60.54700,0.57%,6172209 +2016-06-17,83.68000,84.17000,82.53000,82.65000,59.92400,-1.03%,15951268 +2016-06-20,83.26000,84.12000,82.90000,82.99000,60.17000,0.41%,6951779 +2016-06-21,83.35000,83.44000,81.43000,81.79000,59.30000,-1.45%,8411995 +2016-06-22,81.56000,83.79000,81.56000,82.45000,59.77900,0.81%,10069576 +2016-06-23,83.29000,83.57500,82.54000,83.37000,60.44600,1.12%,5843954 +2016-06-24,81.17000,82.25000,80.22000,80.47000,58.34300,-3.48%,12438024 +2016-06-27,79.90000,80.47000,77.92000,78.25000,56.73400,-2.76%,11816137 +2016-06-28,79.67000,82.42000,79.45000,82.31000,59.67700,5.19%,14751026 +2016-06-29,83.39000,83.46000,81.75000,82.27000,59.64800,-0.05%,10452557 +2016-06-30,82.27000,83.42000,81.53000,83.42000,60.48200,1.40%,9706528 +2016-07-01,83.15000,85.30000,82.75000,84.86000,61.52600,1.73%,8336302 +2016-07-05,84.68000,85.15900,83.51000,83.89000,60.82300,-1.14%,7621720 +2016-07-06,83.64000,85.91000,83.33000,85.73000,62.15700,2.19%,9683817 +2016-07-07,85.90000,86.26000,84.77000,85.47000,61.96800,-0.30%,6764476 +2016-07-08,85.96000,86.93500,85.73400,86.55000,62.75200,1.26%,7628762 +2016-07-11,86.56000,87.23000,86.09000,86.25000,62.53400,-0.35%,7453859 +2016-07-12,86.82000,87.31000,86.48000,86.63000,62.81000,0.44%,7857677 +2016-07-13,86.71000,87.08000,85.72000,85.75000,62.17100,-1.02%,8334368 +2016-07-14,86.43000,86.51000,85.27000,85.54000,62.01900,-0.24%,8104351 +2016-07-15,85.67000,87.96000,85.54000,86.67000,62.83900,1.32%,11483309 +2016-07-18,86.94000,87.34000,86.47000,86.93000,63.02700,0.30%,6788252 +2016-07-19,86.50000,86.96000,85.28000,85.44000,61.94700,-1.71%,9832808 +2016-07-20,85.46000,87.12000,85.10000,86.66000,62.83100,1.43%,9055877 +2016-07-21,87.16000,87.83000,86.30000,87.24000,63.25200,0.67%,9453443 +2016-07-22,87.32000,87.44000,86.32000,86.55000,62.75200,-0.79%,7374693 +2016-07-25,86.57000,88.85000,86.28000,88.55000,64.20200,2.31%,15718506 +2016-07-26,84.05000,84.15000,80.51000,81.05000,58.76400,-8.47%,47371895 +2016-07-27,81.34000,81.98000,81.06000,81.79000,59.30000,0.91%,14103755 +2016-07-28,81.95000,81.98000,80.62000,81.24000,58.90200,-0.67%,13010978 +2016-07-29,80.60000,80.84000,79.37000,79.47000,57.61800,-2.18%,19465672 +2016-08-01,79.81000,81.21000,79.51000,80.46000,58.33600,1.25%,14758005 +2016-08-02,80.98000,81.19000,79.45000,79.57000,57.69100,-1.11%,13408193 +2016-08-03,79.72000,80.17000,79.11000,80.09000,58.06800,0.65%,10868088 +2016-08-04,80.21000,80.63000,79.55000,79.77000,57.83600,-0.40%,9738262 +2016-08-05,80.20000,80.66000,79.86000,80.41000,58.30000,0.80%,10692338 +2016-08-08,80.46000,80.79000,79.01000,79.74000,57.81400,-0.83%,9511596 +2016-08-09,79.86000,79.90000,79.01000,79.33000,57.51700,-0.51%,9578220 +2016-08-10,79.43000,79.59000,78.45000,78.90000,57.20500,-0.54%,12022219 +2016-08-11,79.15000,79.98000,78.80000,79.57000,57.69100,0.85%,8454708 +2016-08-12,79.34000,79.77000,78.87000,79.66000,57.75600,0.11%,8433980 +2016-08-15,79.88000,80.09000,79.43000,79.65000,57.74900,-0.01%,7464775 +2016-08-16,79.57000,79.80000,79.24000,79.25000,57.45900,-0.50%,7969868 +2016-08-17,79.46000,80.87000,79.30000,80.70000,58.51000,1.83%,10583799 +2016-08-18,80.87000,81.27000,80.18000,80.59000,58.43000,-0.14%,8994390 +2016-08-19,80.56000,81.17600,80.23000,81.00000,58.72800,0.51%,8227939 +2016-08-22,80.89000,81.53400,80.60000,80.92000,58.67000,-0.10%,7521994 +2016-08-23,81.46000,81.64000,81.02000,81.47000,59.06800,0.68%,8279443 +2016-08-24,81.47000,82.10000,80.18000,80.50000,58.36500,-1.19%,9699633 +2016-08-25,80.45000,81.00000,79.30000,80.08000,58.06100,-0.52%,9220130 +2016-08-26,80.11000,80.33000,79.27000,79.77000,57.83600,-0.39%,8928026 +2016-08-29,79.65000,79.70000,77.63000,78.17000,56.67600,-2.01%,15383507 +2016-08-30,78.05000,78.39000,77.66000,77.92000,56.49400,-0.32%,9174195 +2016-08-31,77.74000,78.60000,77.58000,78.38000,56.82800,0.59%,9758501 +2016-09-01,78.43000,78.45500,76.94000,77.42000,56.13200,-1.22%,12403880 +2016-09-02,77.62000,77.76000,76.67000,76.89000,55.74800,-0.68%,7956223 +2016-09-06,77.78000,78.29000,77.25000,77.88000,56.46500,1.29%,11648436 +2016-09-07,78.38000,78.80500,77.92000,78.22000,56.71200,0.44%,8232697 +2016-09-08,78.33000,79.14000,77.60000,78.99000,57.27000,0.98%,8549621 +2016-09-09,78.46000,79.00000,78.05000,78.05000,56.58900,-1.19%,10415211 +2016-09-12,77.69000,79.03000,77.69000,78.85000,57.16900,1.02%,8896126 +2016-09-13,78.66000,78.66000,77.50000,78.06000,56.59600,-1.00%,9389637 +2016-09-14,77.94000,78.40000,77.44000,77.62000,56.61800,-0.56%,8323298 +2016-09-15,77.75000,79.20000,77.27000,78.84000,57.50800,1.57%,10138588 +2016-09-16,78.85000,79.19000,78.41000,78.80000,57.47800,-0.05%,10307872 +2016-09-19,78.92000,79.51000,78.81000,78.99000,57.61700,0.24%,7234173 +2016-09-20,79.64000,82.07000,79.63000,81.78000,59.65200,3.53%,17560698 +2016-09-21,82.03000,82.05000,80.65500,81.70000,59.59400,-0.10%,13628830 +2016-09-22,81.97000,82.00000,80.90000,81.52000,59.46200,-0.22%,8213760 +2016-09-23,81.55000,82.00000,81.22000,81.37000,59.35300,-0.18%,7534538 +2016-09-26,81.00000,81.13000,79.91500,80.62000,58.80600,-0.92%,9036049 +2016-09-27,79.32000,79.90000,78.64000,79.25000,57.80700,-1.70%,13214277 +2016-09-28,79.12000,79.50000,78.51000,78.97000,57.60200,-0.35%,6854065 +2016-09-29,79.16000,79.33700,77.75000,77.86000,56.79300,-1.41%,7618560 +2016-09-30,78.06000,79.63000,78.05000,79.12000,57.71200,1.62%,11031540 +2016-10-03,78.63000,78.97000,77.25000,78.03000,56.91700,-1.38%,10626220 +2016-10-04,77.60000,78.42000,77.12000,77.24000,56.34100,-1.01%,8219372 +2016-10-05,77.35000,78.00000,77.20000,77.57000,56.58100,0.43%,7910212 +2016-10-06,77.38000,77.76000,76.07500,76.21000,55.58900,-1.75%,10168169 +2016-10-07,76.45000,76.48000,74.92000,75.24000,54.88200,-1.27%,11149150 +2016-10-10,75.50000,75.96800,75.26000,75.49000,55.06400,0.33%,7161123 +2016-10-11,75.14000,75.28000,73.56000,73.82000,53.84600,-2.21%,11909999 +2016-10-12,74.18000,74.20500,72.92000,73.03000,53.27000,-1.07%,10014543 +2016-10-13,72.29000,73.93000,72.21000,73.06000,53.29200,0.04%,10586082 +2016-10-14,73.27000,73.50000,72.73000,72.75000,53.06500,-0.42%,7359055 +2016-10-17,72.54000,73.46000,72.31000,72.64000,52.98500,-0.15%,8181411 +2016-10-18,73.40000,73.83000,72.91000,73.41000,53.54700,1.06%,6353498 +2016-10-19,73.50000,73.92000,73.31000,73.34000,53.49600,-0.10%,6326426 +2016-10-20,73.14000,74.81000,73.10000,74.31000,54.20300,1.32%,10351438 +2016-10-21,74.10000,74.94000,73.77500,74.29000,54.18900,-0.03%,8256474 +2016-10-24,74.51000,74.78000,73.74000,74.15000,54.08700,-0.19%,7404026 +2016-10-25,74.04000,74.67500,73.91000,74.41000,54.27600,0.35%,6140797 +2016-10-26,74.51000,75.80000,74.26000,75.38000,54.98400,1.30%,8332957 +2016-10-27,75.93000,76.35600,75.64000,75.83000,55.31200,0.60%,9596438 +2016-10-28,74.75000,74.78000,73.23000,73.88000,53.89000,-2.57%,13159961 +2016-10-31,74.09000,74.44000,73.55000,73.63000,53.70700,-0.34%,8457021 +2016-11-01,73.63000,74.29000,73.06000,74.07000,54.02800,0.60%,10741636 +2016-11-02,74.00000,74.35000,72.45000,72.51000,52.89000,-2.11%,14619961 +2016-11-03,72.33000,72.93000,71.68000,71.76000,52.34300,-1.03%,9286221 +2016-11-04,71.52000,73.29000,71.39100,72.43000,52.83200,0.93%,11779549 +2016-11-07,73.48000,74.71000,73.05000,74.00000,53.97700,2.17%,9513489 +2016-11-08,73.93000,74.65500,73.28500,74.04000,54.00600,0.05%,7449578 +2016-11-09,76.80000,80.00000,76.75000,78.47000,57.23800,5.98%,26693678 +2016-11-10,79.66000,80.00000,76.94000,77.84000,56.77800,-0.80%,16651836 +2016-11-11,77.48000,77.51000,75.29000,76.42000,55.74200,-1.82%,12949556 +2016-11-14,77.04000,77.12500,76.07000,76.75000,55.98300,0.43%,8832802 +2016-11-15,77.03000,77.11000,75.00000,76.35000,55.69100,-0.52%,8560108 +2016-11-16,76.08000,76.88000,75.57000,76.00000,55.43600,-0.46%,8414999 +2016-11-17,75.85000,76.01500,74.85000,75.58000,55.13000,-0.55%,9413492 +2016-11-18,75.59000,75.74000,74.25000,74.62000,54.42900,-1.27%,8194306 +2016-11-21,74.66000,75.19000,74.45000,74.98000,54.69200,0.48%,6810556 +2016-11-22,75.06000,75.44000,74.02000,74.46000,54.31300,-0.69%,6019644 +2016-11-23,73.84500,75.35000,73.76000,75.30000,54.92500,1.13%,6849189 +2016-11-25,75.47000,75.55000,74.87000,75.44000,55.02800,0.19%,3068606 +2016-11-28,75.30000,75.44000,74.22000,74.54000,54.37100,-1.19%,9338882 +2016-11-29,74.69000,75.40000,74.29000,74.87000,54.61200,0.44%,7160662 +2016-11-30,75.00000,75.08000,73.59000,73.70000,53.75800,-1.56%,10627256 +2016-12-01,73.97000,74.03000,72.72000,72.84000,53.13100,-1.17%,8270187 +2016-12-02,73.04000,73.60000,72.16000,72.42000,52.82500,-0.58%,9227901 +2016-12-05,72.79000,72.97000,71.93000,72.36000,52.78100,-0.08%,9985859 +2016-12-06,72.67000,72.67000,71.95000,72.47000,52.86100,0.15%,8723896 +2016-12-07,71.78000,72.90000,71.55000,72.78000,53.08700,0.43%,13061031 +2016-12-08,72.46000,72.60000,70.83000,72.02000,52.53300,-1.04%,12333522 +2016-12-09,72.34000,73.13000,71.95000,72.70000,53.02900,0.94%,9936284 +2016-12-12,72.56000,73.68000,72.13000,73.47000,53.59100,1.06%,9475901 +2016-12-13,73.41000,75.87000,73.40000,74.84000,54.93300,1.86%,12692969 +2016-12-14,74.86000,76.32000,74.86000,75.71000,55.57100,1.16%,11822755 +2016-12-15,75.80000,75.99000,74.91000,75.55000,55.45400,-0.21%,9448767 +2016-12-16,74.43000,74.95500,73.94000,74.10000,54.39000,-1.92%,14437460 +2016-12-19,73.61000,75.30000,73.55000,74.40000,54.61000,0.40%,8212233 +2016-12-20,74.51000,74.63000,73.43000,74.05000,54.35300,-0.47%,8451975 +2016-12-21,74.03000,74.83000,73.56000,73.96000,54.28700,-0.12%,7018656 +2016-12-22,73.68000,73.75000,72.92000,73.30000,53.80200,-0.89%,8413820 +2016-12-23,73.30000,73.89000,73.22000,73.64000,54.05200,0.46%,5307649 +2016-12-27,73.52000,74.80000,73.51000,73.73000,54.11800,0.12%,6632942 +2016-12-28,73.61000,73.70000,72.62000,72.77000,53.41300,-1.30%,6387643 +2016-12-29,72.77000,72.85000,71.93700,72.13000,52.94400,-0.88%,7533582 +2016-12-30,72.03000,72.26000,71.30000,71.61000,52.56200,-0.72%,9220862 +2017-01-03,72.34000,74.23000,72.18000,74.16000,54.43400,3.56%,10953724 +2017-01-04,74.53000,76.98000,74.37700,76.38000,56.06300,2.99%,14914161 +2017-01-05,76.84000,76.85000,75.57000,76.01000,55.79200,-0.48%,9413125 +2017-01-06,76.45000,76.50000,75.41000,75.49000,55.41000,-0.68%,8979989 +2017-01-09,75.93000,76.09000,75.27000,75.84000,55.66700,0.46%,10165306 +2017-01-10,76.46000,76.50000,74.93000,75.01000,55.05800,-1.09%,8869808 +2017-01-11,75.52000,75.55000,73.01000,73.77000,54.14700,-1.65%,14165686 +2017-01-12,73.53000,73.68000,72.93000,73.36000,53.84600,-0.56%,7057690 +2017-01-13,73.63000,73.78000,73.00000,73.07000,53.63400,-0.40%,8269090 +2017-01-17,72.92000,72.92000,71.73000,71.91000,52.78200,-1.59%,11706566 +2017-01-18,72.24000,72.47000,71.50000,72.13000,52.94400,0.31%,9910026 +2017-01-19,71.81600,72.25000,71.23000,71.57000,52.53300,-0.78%,9810909 +2017-01-20,71.97000,72.00000,70.58000,71.01000,52.12200,-0.78%,10270332 +2017-01-23,70.87000,71.29000,70.30000,70.69000,51.88700,-0.45%,9657611 +2017-01-24,70.60000,70.98000,69.78000,70.25000,51.56400,-0.62%,10912814 +2017-01-25,70.82000,72.34000,70.72000,71.91000,52.78200,2.36%,14026510 +2017-01-26,71.78000,71.85000,71.15000,71.22000,52.27600,-0.96%,8580128 +2017-01-27,71.43000,72.17000,71.16100,71.26000,52.30500,0.06%,6939722 +2017-01-30,71.00000,71.67000,70.74500,71.51000,52.48900,0.35%,7242500 +2017-01-31,71.13000,72.58000,70.99000,72.45000,53.17900,1.31%,10365481 +2017-02-01,72.72000,72.88000,72.06000,72.82000,53.45000,0.51%,7441835 +2017-02-02,72.61000,72.83000,71.78000,72.25000,53.03200,-0.78%,8814249 +2017-02-03,72.74000,72.75000,71.77000,72.34000,53.09800,0.12%,8034271 +2017-02-06,72.02000,72.66900,71.44000,72.39000,53.13400,0.07%,7634966 +2017-02-07,72.56000,73.30000,72.41000,73.13000,53.67800,1.02%,13325377 +2017-02-08,67.27000,67.27000,65.75000,66.83000,49.05300,-8.61%,51547400 +2017-02-09,66.34000,66.79000,65.38000,65.59000,48.14300,-1.86%,23070617 +2017-02-10,65.85000,66.78000,65.43000,66.36000,48.70800,1.17%,16208423 +2017-02-13,66.81000,67.78500,66.50000,67.65000,49.65500,1.94%,15885076 +2017-02-14,68.60000,68.67000,67.33000,67.55000,49.58200,-0.15%,14972621 +2017-02-15,67.70000,69.98000,67.66300,69.80000,51.23300,3.33%,16656620 +2017-02-16,70.00000,70.67000,69.26000,70.31000,51.60800,0.73%,10965471 +2017-02-17,70.18000,70.79000,69.71000,69.85000,51.27000,-0.65%,11186926 +2017-02-21,70.00000,70.00000,68.83000,69.29000,50.85900,-0.80%,11190406 +2017-02-22,69.11000,69.73000,68.66000,68.83000,50.52100,-0.66%,10073355 +2017-02-23,68.74000,69.52500,68.43000,69.37000,50.91800,0.78%,7529059 +2017-02-24,69.32000,70.07000,69.05000,69.94000,51.33600,0.82%,7382357 +2017-02-27,69.82000,70.53800,69.80000,70.50000,51.74700,0.80%,6354158 +2017-02-28,70.37000,70.94000,70.01000,70.48000,51.73300,-0.03%,8828777 +2017-03-01,70.82000,70.99000,70.02000,70.19000,51.52000,-0.41%,9629398 +2017-03-02,70.00000,70.89000,70.00000,70.53000,51.76900,0.48%,8672850 +2017-03-03,70.67000,70.81000,70.22000,70.74000,51.92300,0.30%,6626058 +2017-03-06,70.56000,70.60000,69.70000,70.12000,51.46800,-0.88%,7335858 +2017-03-07,69.59000,69.96000,68.78000,69.02000,50.66100,-1.57%,9044155 +2017-03-08,69.02000,69.99500,68.88000,69.70000,51.16000,0.99%,7379483 +2017-03-09,69.21000,69.25000,67.81000,68.39000,50.19800,-1.88%,13597006 +2017-03-10,68.57000,68.61000,67.45000,68.19000,50.05200,-0.29%,14480510 +2017-03-13,68.32000,68.35000,67.53000,68.10000,49.98600,-0.13%,8493496 +2017-03-14,67.41000,68.10000,67.40000,67.77000,50.12500,-0.48%,6109500 +2017-03-15,67.97000,68.78000,67.61000,68.47000,50.64300,1.03%,8312632 +2017-03-16,68.74000,68.78000,68.21000,68.54000,50.69500,0.10%,6854991 +2017-03-17,68.76000,69.88000,68.25000,69.06000,51.07900,0.76%,18240956 +2017-03-20,68.94000,69.21000,68.64000,68.71000,50.82000,-0.51%,6287436 +2017-03-21,68.80000,69.07500,67.43000,67.74000,50.10300,-1.41%,8691531 +2017-03-22,67.79500,68.05000,67.50500,67.83000,50.16900,0.13%,5402777 +2017-03-23,67.61000,67.92000,67.26000,67.49000,49.91800,-0.50%,6174908 +2017-03-24,67.57000,67.87000,67.20100,67.51000,49.93300,0.03%,6037791 +2017-03-27,67.11000,67.82000,66.97000,67.50000,49.92500,-0.01%,5455289 +2017-03-28,67.45000,67.48000,66.80000,67.10000,49.62900,-0.59%,8509127 +2017-03-29,67.10000,67.56500,66.91000,67.26000,49.74800,0.24%,7224725 +2017-03-30,67.36000,67.78000,67.10000,67.53000,49.94800,0.40%,5198714 +2017-03-31,67.37000,68.33000,67.37000,67.92000,50.23600,0.58%,8876466 +2017-04-03,67.85000,68.02000,66.75000,67.10000,49.62900,-1.21%,8446719 +2017-04-04,67.04000,67.14000,66.65000,66.98000,49.54100,-0.18%,5895010 +2017-04-05,66.98000,67.12500,66.40000,66.47000,49.16400,-0.76%,7113649 +2017-04-06,66.43000,66.80000,66.22800,66.48000,49.17100,0.02%,8716029 +2017-04-07,66.42000,66.84000,66.27100,66.58000,49.24500,0.15%,7608386 +2017-04-10,66.56000,67.23500,66.39000,66.42000,49.12700,-0.24%,6549610 +2017-04-11,66.43000,66.53100,65.82500,66.02000,48.83100,-0.60%,7329370 +2017-04-12,66.33000,66.37000,65.79000,66.22000,48.97900,0.30%,7819118 +2017-04-13,66.18000,66.82000,66.09000,66.51000,49.19300,0.44%,6098366 +2017-04-17,66.81000,67.15000,66.60000,66.70000,49.33400,0.29%,5684319 +2017-04-18,66.59000,66.87000,65.70000,66.06000,48.86000,-0.96%,7358074 +2017-04-19,66.19000,66.40000,65.89000,66.28000,49.02300,0.33%,5343052 +2017-04-20,66.36000,66.67000,66.16000,66.50000,49.18600,0.33%,6380448 +2017-04-21,66.54000,66.68000,65.74800,65.93000,48.76400,-0.86%,7241809 +2017-04-24,66.49000,66.49000,65.71000,66.25000,49.00100,0.49%,9115120 +2017-04-25,66.60000,67.53000,66.56000,67.12000,49.64400,1.31%,8696599 +2017-04-26,67.41000,68.60000,67.27000,68.22000,50.45800,1.64%,13170961 +2017-04-27,68.17000,68.76000,68.05000,68.58000,50.72400,0.53%,6679246 +2017-04-28,68.83000,68.96000,68.24000,68.55000,50.70200,-0.04%,6005186 +2017-05-01,68.54000,68.81000,68.05000,68.11000,50.37700,-0.64%,5152852 +2017-05-02,68.29000,69.16000,68.16000,68.59000,50.73200,0.70%,10582732 +2017-05-03,67.11000,67.58000,66.27000,67.21000,49.71100,-2.01%,13436367 +2017-05-04,67.42000,68.57000,67.33000,68.08000,50.35400,1.29%,8576880 +2017-05-05,68.10000,68.45000,67.51000,67.80000,50.14700,-0.41%,5749278 +2017-05-08,67.78000,67.82000,67.08000,67.21000,49.71100,-0.87%,7048524 +2017-05-09,67.22000,67.75000,67.10000,67.61000,50.00700,0.60%,5514470 +2017-05-10,67.69000,67.80000,66.71000,66.92000,49.49600,-1.02%,7119807 +2017-05-11,66.77000,66.84000,66.05500,66.71000,49.34100,-0.31%,7999047 +2017-05-12,66.87000,66.89900,65.74000,66.06000,48.86000,-0.97%,8032598 +2017-05-15,66.08000,66.17000,65.73000,65.95000,48.77900,-0.17%,6086848 +2017-05-16,65.74000,66.03000,65.48000,65.72000,48.60900,-0.35%,5880625 +2017-05-17,65.37000,65.62000,64.46000,64.51000,47.71400,-1.84%,8872768 +2017-05-18,64.45000,64.67000,63.88000,64.43000,47.65500,-0.12%,7887593 +2017-05-19,64.38000,64.80000,64.07500,64.23000,47.50700,-0.31%,8392443 +2017-05-22,64.24000,64.64000,64.12000,64.36000,47.60300,0.20%,6498891 +2017-05-23,64.36000,64.80000,64.30000,64.69000,47.84700,0.51%,5043187 +2017-05-24,64.73000,64.79000,64.23000,64.31000,47.56600,-0.59%,5860864 +2017-05-25,64.50000,64.82700,64.21000,64.56000,47.75100,0.39%,5639543 +2017-05-26,64.37000,64.75000,64.31000,64.50000,47.70600,-0.09%,4003525 +2017-05-30,64.47000,64.77100,64.30000,64.49000,47.69900,-0.02%,6924854 +2017-05-31,64.47000,64.92000,64.18000,64.89000,47.99500,0.62%,8945087 +2017-06-01,65.01000,65.71000,64.51000,64.62000,47.79500,-0.42%,9011036 +2017-06-02,64.90000,65.55000,64.76000,65.40000,48.37200,1.21%,6337271 +2017-06-05,65.59000,65.79000,65.04000,65.48000,48.43100,0.12%,5971709 +2017-06-06,65.19000,65.38000,64.64000,64.85000,47.96500,-0.96%,7244787 +2017-06-07,65.03000,65.17000,64.20000,64.32000,47.57300,-0.82%,7636697 +2017-06-08,64.16000,64.58000,64.05500,64.12000,47.42500,-0.31%,8615031 +2017-06-09,64.11000,64.94000,63.95000,64.70000,47.85400,0.90%,9266196 +2017-06-12,64.60000,66.70000,64.55000,65.43000,48.39400,1.13%,10004082 +2017-06-13,65.61000,65.65000,65.01000,65.15000,48.18700,-0.43%,8116204 +2017-06-14,64.92000,65.36500,64.54000,64.99000,48.45300,-0.25%,6743970 +2017-06-15,64.71000,65.16000,64.09500,64.81000,48.31900,-0.28%,6664717 +2017-06-16,64.79000,64.84000,63.75900,64.12000,47.80500,-1.06%,10041562 +2017-06-19,64.23000,64.97500,64.08000,64.82000,48.32700,1.09%,7552783 +2017-06-20,64.89000,66.00000,64.02000,65.59000,48.90100,1.19%,12800998 +2017-06-21,65.82000,67.69000,65.61000,67.50000,50.32500,2.91%,13573741 +2017-06-22,68.32000,71.44000,68.29400,70.48000,52.54700,4.41%,28171176 +2017-06-23,71.24000,71.37000,69.84000,70.52000,52.57600,0.06%,16464597 +2017-06-26,71.25000,71.76000,70.72000,71.24000,53.11300,1.02%,13926823 +2017-06-27,71.40000,71.90000,70.64000,70.65000,52.67300,-0.83%,10667070 +2017-06-28,70.97000,72.09000,70.83000,71.92000,53.62000,1.80%,10518229 +2017-06-29,72.00000,72.17000,70.02000,70.86000,52.83000,-1.47%,11204449 +2017-06-30,71.56000,71.64000,70.32000,70.78000,52.77000,-0.11%,6513700 +2017-07-03,71.11000,71.60000,70.56000,70.70000,52.71100,-0.11%,3453349 +2017-07-05,70.83000,71.28500,70.16000,70.86000,52.83000,0.23%,7029372 +2017-07-06,70.66000,70.74000,69.19000,69.48000,51.80100,-1.95%,7727147 +2017-07-07,69.69000,69.69000,68.54000,69.25000,51.63000,-0.33%,6351377 +2017-07-10,69.24000,69.74000,69.12300,69.29000,51.65900,0.06%,6035716 +2017-07-11,68.99000,69.49500,68.61000,69.35000,51.70400,0.09%,6113947 +2017-07-12,69.77000,70.13000,69.60500,69.80000,52.04000,0.65%,5270967 +2017-07-13,69.99000,70.98000,69.51800,70.58000,52.62100,1.12%,7307010 +2017-07-14,70.74000,71.03000,70.42000,70.57000,52.61400,-0.01%,4889308 +2017-07-17,70.58000,71.86000,70.40000,71.15000,53.04600,0.82%,7401869 +2017-07-18,71.30000,71.73000,70.72000,71.69000,53.44900,0.76%,5974037 +2017-07-19,72.00000,72.74000,71.77000,72.72000,54.21700,1.44%,8051279 +2017-07-20,72.86000,73.74000,72.77000,73.42000,54.73800,0.96%,9033776 +2017-07-21,73.32000,74.41000,73.28000,73.76000,54.99200,0.46%,8741890 +2017-07-24,73.70000,74.42000,73.19000,74.39000,55.46200,0.85%,8548047 +2017-07-25,74.72000,75.29000,73.62000,73.74000,54.97700,-0.87%,8785080 +2017-07-26,74.10000,74.27000,73.62000,74.19000,55.31300,0.61%,9415381 +2017-07-27,75.43000,75.99000,74.45000,74.96000,55.88700,1.04%,13765014 +2017-07-28,75.01000,76.03000,74.75000,75.94000,56.61700,1.31%,8790190 +2017-07-31,76.00000,76.49000,75.83000,76.09000,56.72900,0.20%,7659129 +2017-08-01,76.35000,76.36000,75.52000,75.70000,56.43800,-0.51%,7007728 +2017-08-02,75.54000,75.90000,75.17000,75.84000,56.54300,0.18%,6992388 +2017-08-03,75.77000,76.00000,74.30000,74.37000,55.44700,-1.94%,10881758 +2017-08-04,73.73000,73.76000,72.58000,73.16000,54.54500,-1.63%,14791852 +2017-08-07,72.80000,73.50000,72.28000,73.44000,54.75300,0.38%,7436145 +2017-08-08,73.42000,73.67000,72.81000,73.27000,54.62700,-0.23%,6990511 +2017-08-09,72.83000,74.68000,72.83000,73.90000,55.09600,0.86%,11759683 +2017-08-10,73.52000,73.78000,72.53000,72.70000,54.20200,-1.62%,8492498 +2017-08-11,72.52000,72.68000,71.82000,72.40000,53.97800,-0.41%,6757511 +2017-08-14,72.87000,73.11500,72.56000,72.81000,54.28400,0.57%,4855576 +2017-08-15,73.00000,73.38000,72.73000,73.12000,54.51500,0.43%,5139227 +2017-08-16,73.19000,73.77000,73.12000,73.35000,54.68600,0.31%,5077316 +2017-08-17,73.09000,73.41000,72.27500,72.34000,53.93300,-1.38%,8712841 +2017-08-18,72.32000,72.63000,71.83500,72.11000,53.76200,-0.32%,5733297 +2017-08-21,72.08000,72.96000,72.08000,72.60000,54.12700,0.68%,4966076 +2017-08-22,72.66000,73.76000,72.65000,73.34000,54.67900,1.02%,4655264 +2017-08-23,73.27000,74.20000,73.06000,73.74000,54.97700,0.55%,6246588 +2017-08-24,73.81000,74.30000,73.65000,74.02000,55.18600,0.38%,4661161 +2017-08-25,74.23000,74.43000,73.69000,73.79000,55.01400,-0.31%,3682452 +2017-08-28,74.90000,75.93500,74.20000,74.69000,55.68500,1.22%,18712258 +2017-08-29,74.29000,75.80000,74.22000,75.74000,56.46800,1.41%,10431353 +2017-08-30,75.82000,81.44000,75.74000,81.23000,60.56100,7.25%,35422400 +2017-08-31,81.50000,84.13000,81.47000,83.71000,62.41000,3.05%,30188013 +2017-09-01,83.36000,84.10000,82.25000,83.75000,62.44000,0.05%,14162021 +2017-09-05,83.24000,83.61800,81.35000,82.56000,61.55300,-1.42%,13436579 +2017-09-06,82.85000,83.43000,82.51000,82.95000,61.84400,0.47%,10359953 +2017-09-07,83.12000,85.62000,82.90000,85.47000,63.72200,3.04%,13040287 +2017-09-08,85.29000,86.26700,84.90100,85.10000,63.44700,-0.43%,11557610 +2017-09-11,85.68000,86.00000,84.14000,84.52000,63.01400,-0.68%,9938644 +2017-09-12,84.15000,84.75000,83.80000,84.51000,63.00700,-0.01%,8710681 +2017-09-13,84.50000,84.51000,83.37000,83.68000,62.38800,-0.98%,7210771 +2017-09-14,83.14000,83.14000,81.57000,82.29000,61.73900,-1.66%,9516834 +2017-09-15,82.79000,83.50000,82.30500,82.36000,61.79200,0.09%,12108611 +2017-09-18,82.53000,83.50000,81.54000,82.97000,62.24900,0.74%,7528519 +2017-09-19,83.39000,83.39000,82.13000,82.29000,61.73900,-0.82%,5961011 +2017-09-20,82.36000,82.90000,81.84000,82.64000,62.00200,0.43%,5432791 +2017-09-21,82.73000,83.41300,82.23000,82.62000,61.98700,-0.02%,6088370 +2017-09-22,82.47000,83.37000,82.01000,83.27000,62.47400,0.79%,5389260 +2017-09-25,83.41000,84.28000,82.86000,83.61000,62.73000,0.41%,7862870 +2017-09-26,83.67000,84.73000,83.55000,83.76000,62.84200,0.18%,7819869 +2017-09-27,83.98000,84.55000,83.46000,83.86000,62.91700,0.12%,6524834 +2017-09-28,83.51000,83.60000,79.21000,80.91000,60.70400,-3.52%,17643459 +2017-09-29,81.20000,81.96000,79.31000,81.02000,60.78600,0.14%,13053234 +2017-10-02,81.21000,83.63000,81.18000,83.52000,62.66200,3.09%,9343422 +2017-10-03,83.50000,84.23000,82.13000,83.19000,62.41400,-0.40%,6479121 +2017-10-04,83.23000,83.26000,82.07000,82.42000,61.83700,-0.93%,6647591 +2017-10-05,82.22000,83.53000,82.13000,83.51000,62.65500,1.32%,5927211 +2017-10-06,82.94000,83.22000,81.95000,82.14000,61.62700,-1.64%,5725677 +2017-10-09,82.36000,82.76000,81.56000,81.98000,61.50700,-0.19%,3950068 +2017-10-10,81.90000,83.06000,81.86500,83.04000,62.30200,1.29%,5554585 +2017-10-11,83.06000,83.29000,82.31000,82.57000,61.94900,-0.57%,6628030 +2017-10-12,82.57000,82.82000,81.02000,81.30000,60.99600,-1.54%,6619494 +2017-10-13,81.27000,81.58000,80.65000,81.17000,60.89900,-0.16%,5628139 +2017-10-16,81.13000,81.21000,79.55000,79.95000,59.98400,-1.50%,7187203 +2017-10-17,80.00000,80.71000,79.56000,80.24000,60.20100,0.36%,6296435 +2017-10-18,80.26000,80.84000,79.76000,80.01000,60.02900,-0.29%,6614378 +2017-10-19,81.53000,82.47000,80.51000,81.59000,61.21400,1.97%,15352072 +2017-10-20,81.95000,81.95000,80.45000,81.21000,60.92900,-0.47%,9015899 +2017-10-23,81.25000,81.32000,80.09000,80.17000,60.14900,-1.28%,6564718 +2017-10-24,80.18000,80.38000,78.80000,80.10000,60.09600,-0.09%,7073403 +2017-10-25,80.08000,80.08000,78.69000,79.89000,59.93900,-0.26%,8923149 +2017-10-26,78.29000,79.50000,77.00000,77.88000,58.43100,-2.52%,11873223 +2017-10-27,75.01000,77.20000,72.76000,77.07000,57.82300,-1.04%,22595212 +2017-10-30,76.10000,76.93000,75.25000,75.99000,57.01300,-1.40%,11046875 +2017-10-31,75.83000,76.39000,74.72500,74.96000,56.24000,-1.36%,8369731 +2017-11-01,74.69000,75.85000,74.22000,74.83500,56.14600,-0.17%,8644736 +2017-11-02,74.72000,74.80000,73.55000,73.81000,55.37700,-1.37%,7376747 +2017-11-03,73.59000,73.85000,72.83000,73.46000,55.11400,-0.47%,7599496 +2017-11-06,73.29000,73.50000,72.11000,72.38000,54.30400,-1.47%,8045228 +2017-11-07,72.41000,73.34000,72.32000,73.21000,54.92700,1.15%,7709440 +2017-11-08,73.32000,73.37000,72.72000,73.10000,54.84400,-0.15%,8482498 +2017-11-09,73.04000,73.42000,72.62000,73.02000,54.78400,-0.11%,5793697 +2017-11-10,72.96000,74.08500,72.20000,73.77000,55.34700,1.03%,6984677 +2017-11-13,73.25000,73.39000,72.51000,72.85000,54.65700,-1.25%,8348151 +2017-11-14,72.70000,72.72000,70.05000,71.15000,53.38100,-2.33%,10877499 +2017-11-15,70.63000,72.10000,70.53000,71.81000,53.87600,0.93%,7995426 +2017-11-16,71.75000,72.60000,71.25000,72.41000,54.32700,0.84%,7278331 +2017-11-17,72.27000,72.62000,72.12000,72.44000,54.34900,0.04%,5021049 +2017-11-20,72.41000,72.61000,71.55000,72.13000,54.11700,-0.43%,6452496 +2017-11-21,72.07000,72.84000,71.82000,72.51000,54.40200,0.53%,6424849 +2017-11-22,72.48000,73.09000,72.35000,72.82000,54.63400,0.43%,4355192 +2017-11-24,72.76000,72.92000,72.23000,72.46000,54.36400,-0.49%,2335914 +2017-11-27,72.51000,72.60000,71.52000,71.70000,53.79400,-1.05%,4828697 +2017-11-28,72.16000,72.68000,71.40000,72.59000,54.46200,1.24%,5796454 +2017-11-29,72.84000,74.20000,72.57000,73.67000,55.27200,1.49%,9913435 +2017-11-30,74.49000,75.10000,73.75000,74.78000,56.10500,1.51%,11766949 +2017-12-01,74.44000,75.61000,73.50000,75.34000,56.52500,0.75%,8425000 +2017-12-04,75.46000,75.58000,72.91000,73.09000,54.83700,-2.99%,7985411 +2017-12-05,73.09000,74.03000,72.72000,73.29000,54.98700,0.27%,8126571 +2017-12-06,73.72000,74.35000,72.84000,73.29000,54.98700,,5995379 +2017-12-07,73.20000,73.25000,72.21000,72.72000,54.55900,-0.78%,5584081 +2017-12-08,73.40000,74.38000,72.51000,74.22000,55.68500,2.06%,7832084 +2017-12-11,74.60000,76.27000,74.39000,75.88000,56.93000,2.24%,9179903 +2017-12-12,76.05000,76.16000,74.25000,76.09000,57.08800,0.28%,9236718 +2017-12-13,76.31000,77.15000,76.27000,76.58000,57.45500,0.64%,9843968 +2017-12-14,76.00000,76.47000,74.07000,74.34000,56.16500,-2.93%,8969100 +2017-12-15,75.00000,75.73000,74.10000,75.57000,57.09400,1.65%,13016097 +2017-12-18,76.03000,76.48000,75.01000,75.13000,56.76200,-0.58%,9741614 +2017-12-19,75.06000,75.34000,74.26000,74.35000,56.17200,-1.04%,6692576 +2017-12-20,73.53000,74.73000,73.42000,74.01000,55.91500,-0.46%,7248554 +2017-12-21,73.73000,74.37000,72.93000,73.02000,55.16700,-1.34%,7100717 +2017-12-22,72.80000,73.35000,72.37000,72.71000,54.93300,-0.42%,6503387 +2017-12-26,72.58000,73.06000,72.31000,72.70000,54.92600,-0.01%,4435984 +2017-12-27,72.73000,73.43000,72.56000,72.98000,55.13700,0.39%,3829313 +2017-12-28,73.03000,73.17000,72.04000,72.48000,54.76000,-0.69%,4517740 +2017-12-29,72.31000,72.75000,71.61000,71.64000,54.12500,-1.16%,7261931 +2018-01-02,72.19000,74.27000,71.72000,74.10000,55.98300,3.43%,7684092 +2018-01-03,74.05000,74.84000,73.33000,74.66000,56.40700,0.76%,6496417 +2018-01-04,75.00000,75.07000,73.56000,73.90000,55.83200,-1.02%,4946453 +2018-01-05,74.17000,74.54000,73.03000,74.52000,56.30100,0.84%,7852740 +2018-01-08,74.34000,74.72000,73.44000,74.40000,56.21000,-0.16%,5590287 +2018-01-09,74.61000,78.68000,74.57000,78.10000,59.00500,4.97%,14539034 +2018-01-10,78.10000,78.87000,77.01000,78.71000,59.46600,0.78%,9902240 +2018-01-11,78.70000,79.68000,77.87000,79.06000,59.73100,0.44%,7836713 +2018-01-12,79.34000,79.40000,78.65000,79.02000,59.70100,-0.05%,5927400 +2018-01-16,79.75000,81.59000,79.52000,80.25000,60.63000,1.56%,11531396 +2018-01-17,80.71000,82.07000,80.21000,81.74000,61.75600,1.86%,10833042 +2018-01-18,81.47000,81.65000,80.77000,81.17000,61.32500,-0.70%,7250826 +2018-01-19,81.30000,81.53000,80.37000,80.98000,61.18100,-0.23%,6794345 +2018-01-22,81.31000,82.05000,81.05000,81.41000,61.50600,0.53%,6801985 +2018-01-23,81.23000,82.18000,80.91000,80.95000,61.15900,-0.57%,6691889 +2018-01-24,81.29000,82.07000,80.58000,81.30000,61.42300,0.43%,4365779 +2018-01-25,81.58000,81.84000,80.85000,81.19000,61.34000,-0.14%,4486223 +2018-01-26,81.96000,85.49000,81.88000,85.46000,64.56600,5.26%,14396512 +2018-01-29,85.12000,89.54000,85.12000,88.80000,67.08900,3.91%,18737175 +2018-01-30,88.02000,88.33000,86.27000,87.29000,65.94900,-1.70%,12474665 +2018-01-31,86.60000,87.10000,83.29000,83.80000,63.31200,-4.00%,12435324 +2018-02-01,83.20000,84.16000,81.18000,83.49000,63.07800,-0.37%,7051078 +2018-02-02,82.65000,83.34000,81.48000,81.73000,61.74800,-2.11%,8768111 +2018-02-05,81.40000,82.50000,78.34000,78.37000,59.20900,-4.11%,9059993 +2018-02-06,77.35000,80.61000,76.90000,80.38000,60.72800,2.56%,12499668 +2018-02-07,79.67000,84.58000,79.35000,82.76000,62.52600,2.96%,20065744 +2018-02-08,82.44000,82.85000,78.07000,78.22000,59.09600,-5.49%,12288431 +2018-02-09,78.90000,79.95000,76.02000,79.32000,59.92700,1.41%,12694368 +2018-02-12,79.77000,81.42000,79.63000,80.14000,60.54700,1.03%,9895959 +2018-02-13,79.57000,81.09000,78.65000,80.79000,61.03800,0.81%,6513752 +2018-02-14,80.20000,82.29000,79.98000,81.82000,61.81600,1.27%,6927066 +2018-02-15,82.22000,82.30000,81.49000,81.55000,61.61200,-0.33%,7031951 +2018-02-16,81.45000,82.33000,80.61000,80.70000,60.97000,-1.04%,7330855 +2018-02-20,80.21000,81.73000,80.21000,80.94000,61.15100,0.30%,7062990 +2018-02-21,80.90000,81.93000,80.30000,80.69000,60.96200,-0.31%,6881241 +2018-02-22,80.73000,81.13000,79.18000,79.40000,59.98800,-1.60%,7921781 +2018-02-23,79.82000,80.94000,79.29000,80.91000,61.12800,1.90%,5341309 +2018-02-26,81.26000,81.93000,80.20000,81.79000,61.79300,1.09%,5957824 +2018-02-27,81.78000,82.04000,80.30000,80.36000,60.71300,-1.75%,6135940 +2018-02-28,80.49000,80.70000,78.69000,78.73000,59.48100,-2.03%,7174935 +2018-03-01,78.94000,79.82000,77.03000,77.53000,58.57500,-1.52%,8267506 +2018-03-02,76.84000,78.89000,76.40000,78.69000,59.45100,1.50%,6625458 +2018-03-05,78.22000,78.68000,77.14000,77.92000,58.87000,-0.98%,10483328 +2018-03-06,78.60000,80.03000,78.47000,79.32000,59.92700,1.80%,7919399 +2018-03-07,78.74000,80.15000,78.12000,79.99000,60.43300,0.84%,6715155 +2018-03-08,79.96000,80.67000,79.32000,80.07000,60.49400,0.10%,5571463 +2018-03-09,80.50000,81.05000,79.99000,80.72000,60.98500,0.81%,6904355 +2018-03-12,80.93000,81.34000,80.42000,81.06000,61.24200,0.42%,7264222 +2018-03-13,81.13000,82.72000,81.12000,81.72000,61.74000,0.81%,7581525 +2018-03-14,82.05000,82.57000,80.89000,81.10000,61.27200,-0.76%,6431373 +2018-03-15,80.56000,80.88000,79.27000,79.51000,60.50100,-1.96%,5923822 +2018-03-16,79.92000,80.90000,79.40000,79.74000,60.67600,0.29%,8327652 +2018-03-19,79.31000,79.50000,76.30000,77.18000,58.72800,-3.21%,8542045 +2018-03-20,77.38000,77.70000,76.71000,76.92000,58.53100,-0.34%,5704204 +2018-03-21,76.74000,77.44000,76.21000,76.49000,58.20300,-0.56%,5649040 +2018-03-22,75.85000,76.76000,75.04000,75.57000,57.50300,-1.20%,7508181 +2018-03-23,75.38000,75.62000,72.73000,72.84000,55.42600,-3.61%,8976615 +2018-03-26,74.17000,75.71000,73.57000,75.54000,57.48100,3.71%,7186457 +2018-03-27,75.98000,76.15000,73.55000,74.11000,56.39200,-1.89%,6185615 +2018-03-28,74.19000,75.74000,73.90000,74.78000,56.90200,0.90%,6487930 +2018-03-29,75.14000,76.19000,74.61000,75.39000,57.36600,0.82%,5694916 +2018-04-02,74.93000,75.09000,71.87000,73.14000,55.65400,-2.98%,8234640 +2018-04-03,73.44000,73.96000,72.03000,73.75000,56.11800,0.83%,5987040 +2018-04-04,72.95000,75.68000,72.81000,75.40000,57.37400,2.24%,7852616 +2018-04-05,75.93000,75.98000,74.18000,74.82000,56.93300,-0.77%,6183043 +2018-04-06,74.28000,75.30000,72.71000,73.41000,55.86000,-1.88%,6439529 +2018-04-09,73.88000,75.31000,73.15000,73.80000,56.15700,0.53%,6383616 +2018-04-10,74.57000,75.48000,73.79000,75.02000,57.08500,1.65%,5909128 +2018-04-11,74.69000,75.21000,74.21000,74.33000,56.56000,-0.92%,7850138 +2018-04-12,74.83000,76.25000,74.83000,75.29000,57.29000,1.29%,4857713 +2018-04-13,75.56000,75.84000,74.86000,75.22000,57.23700,-0.09%,4432085 +2018-04-16,75.87000,75.98000,74.24000,74.69000,56.83400,-0.70%,4720527 +2018-04-17,74.95000,75.94000,74.59000,75.47000,57.42700,1.04%,4351909 +2018-04-18,75.64000,76.07000,75.25000,75.68000,57.58700,0.28%,3043694 +2018-04-19,75.42000,75.92000,73.83000,74.44000,56.64400,-1.64%,3958155 +2018-04-20,74.40000,74.42000,73.18000,73.70000,56.08000,-0.99%,5201712 +2018-04-23,74.08000,74.32000,73.35000,74.01000,56.31600,0.42%,5014256 +2018-04-24,74.08000,74.30000,72.26000,72.72000,55.33500,-1.74%,5562456 +2018-04-25,72.79000,73.56000,72.47000,73.25000,55.73800,0.73%,6335525 +2018-04-26,73.28000,74.32000,72.09000,73.90000,56.23300,0.89%,6341232 +2018-04-27,73.91000,74.19000,73.10000,73.86000,56.20200,-0.05%,5030745 +2018-04-30,74.06000,74.22000,72.17000,72.23000,54.96200,-2.21%,8268201 +2018-05-01,72.29000,72.83000,71.78000,72.56000,55.21300,0.46%,6180814 +2018-05-02,68.26000,68.76000,66.02000,66.88000,50.89100,-7.83%,25822614 +2018-05-03,66.60000,66.84000,64.27000,65.19000,49.60500,-2.53%,15060770 +2018-05-04,65.08000,65.71000,64.71000,65.42000,49.78000,0.35%,9150482 +2018-05-07,65.71000,65.94000,64.43000,64.88000,49.36900,-0.83%,13201067 +2018-05-08,64.99000,65.67000,64.54000,65.22000,49.62800,0.52%,8973282 +2018-05-09,64.97000,66.09000,64.63000,65.69000,49.98500,0.72%,7861003 +2018-05-10,66.01000,66.10000,65.21000,65.37000,49.74200,-0.49%,6614209 +2018-05-11,65.22000,66.75000,64.84000,66.16000,50.34300,1.21%,10014066 +2018-05-14,66.36000,67.68000,66.19000,67.05000,51.02000,1.35%,6173683 +2018-05-15,66.80000,67.56000,66.64000,66.99000,50.97500,-0.09%,7483526 +2018-05-16,67.00000,67.98000,67.00000,67.55000,51.40100,0.84%,6603000 +2018-05-17,67.10000,68.13000,67.10000,67.60000,51.43900,0.07%,5946194 +2018-05-18,67.59000,68.49000,67.34000,68.02000,51.75800,0.62%,6336367 +2018-05-21,68.15000,68.57000,67.25000,67.63000,51.46200,-0.57%,6006526 +2018-05-22,67.97000,68.69000,67.51000,67.83000,51.61400,0.30%,6210201 +2018-05-23,67.36000,68.38000,67.35000,68.17000,51.87200,0.50%,5093159 +2018-05-24,68.04000,68.29000,67.08000,67.53000,51.38500,-0.94%,4892294 +2018-05-25,67.65000,67.93000,67.00000,67.38000,51.27100,-0.22%,4864615 +2018-05-29,67.00000,67.56000,66.71000,67.33000,51.23300,-0.07%,7820160 +2018-05-30,67.66000,67.79000,67.31000,67.69000,51.50700,0.53%,5931409 +2018-05-31,68.10000,68.15000,67.21000,67.40000,51.28700,-0.43%,12447285 +2018-06-01,67.62000,68.43000,67.52000,68.30000,51.97100,1.34%,5128621 +2018-06-04,68.19000,70.80000,67.95000,70.21000,53.42500,2.80%,11726900 +2018-06-05,70.25000,70.73000,69.27000,70.06000,53.31100,-0.21%,7821156 +2018-06-06,70.17000,71.97000,69.69000,71.97000,54.76400,2.73%,12376631 +2018-06-07,71.88000,71.95000,71.10000,71.90000,54.71100,-0.10%,7604854 +2018-06-08,71.45000,72.28000,71.35000,71.91000,54.71800,0.01%,5843133 +2018-06-11,71.79000,72.00000,71.11000,71.83000,54.65700,-0.11%,5425535 +2018-06-12,71.76000,71.98000,70.99000,71.68000,54.54300,-0.21%,6977477 +2018-06-13,71.90000,71.98000,71.00000,71.29000,54.24700,-0.54%,5076991 +2018-06-14,71.00000,71.62000,70.51000,71.15000,54.57400,-0.20%,5226297 +2018-06-15,71.10000,71.41000,69.91000,70.23000,53.86800,-1.29%,11517991 +2018-06-18,69.77000,69.94000,68.92000,69.06000,52.97100,-1.67%,6568588 +2018-06-19,68.46000,70.99000,68.16000,70.94000,54.41300,2.72%,8634030 +2018-06-20,70.96000,71.57000,70.35000,71.46000,54.81200,0.73%,6010621 +2018-06-21,71.47000,71.69000,70.78000,71.52000,54.85800,0.08%,6548370 +2018-06-22,71.69000,71.76000,70.83000,71.07000,54.51200,-0.63%,6118885 +2018-06-25,70.72000,71.64000,70.55000,71.14000,54.56600,0.10%,6019490 +2018-06-26,71.26000,72.07000,69.71000,70.25000,53.88300,-1.25%,6538329 +2018-06-27,70.34000,70.78000,68.60000,68.64000,52.64900,-2.29%,5818576 +2018-06-28,69.85000,70.50000,69.08000,70.33000,53.94500,2.46%,7977129 +2018-06-29,70.48000,71.50000,70.29000,70.84000,54.33600,0.73%,6215662 +2018-07-02,70.70000,71.38000,70.30000,71.28000,54.67300,0.62%,4086705 +2018-07-03,71.40000,71.94000,71.10000,71.33000,54.71200,0.07%,3147727 +2018-07-05,71.34000,72.89000,71.29000,72.81000,55.84700,2.07%,5755437 +2018-07-06,73.20000,75.44000,73.00000,75.21000,57.68800,3.30%,8859846 +2018-07-09,75.45000,77.19000,75.21000,76.64000,58.78500,1.90%,8546543 +2018-07-10,77.03000,77.44000,76.24000,76.75000,58.86900,0.14%,8380796 +2018-07-11,76.50000,76.66000,75.69000,76.02000,58.30900,-0.95%,6138750 +2018-07-12,76.56000,78.17000,75.93000,77.60000,59.52100,2.08%,8956340 +2018-07-13,77.40000,77.89000,77.04000,77.38000,59.35200,-0.28%,4035933 +2018-07-16,77.58000,77.85000,76.73000,77.26000,59.26000,-0.16%,3093460 +2018-07-17,77.11000,77.76000,76.93000,77.20000,59.21400,-0.08%,4424705 +2018-07-18,77.09000,77.78000,76.82000,77.12000,59.15300,-0.10%,5186798 +2018-07-19,76.99000,77.73000,76.08000,77.05000,59.09900,-0.09%,6488439 +2018-07-20,76.36000,77.70000,76.36000,77.37000,59.34500,0.42%,5804302 +2018-07-23,77.09000,77.94000,76.96000,77.38000,59.35200,0.01%,5119847 +2018-07-24,77.75000,78.59000,77.40000,77.65000,59.55900,0.35%,8686488 +2018-07-25,77.47000,79.00000,77.29000,78.92000,60.53400,1.64%,8011924 +2018-07-26,77.77000,79.04000,76.10000,78.16000,59.95100,-0.96%,14492540 +2018-07-27,78.13000,78.95000,76.63000,76.81000,58.91500,-1.73%,9455897 +2018-07-30,76.47000,76.96000,75.84000,76.32000,58.53900,-0.64%,5721162 +2018-07-31,76.59000,78.08000,76.19000,77.83000,59.69700,1.98%,6615109 +2018-08-01,77.50000,78.35000,77.38000,77.90000,59.75100,0.09%,4246235 +2018-08-02,77.69000,78.16000,76.86000,77.63000,59.54400,-0.35%,5629355 +2018-08-03,77.68000,77.95000,77.17000,77.93000,59.77400,0.39%,4628837 +2018-08-06,77.84000,78.24000,77.26000,77.87000,59.72800,-0.08%,3955142 +2018-08-07,77.94000,78.55000,77.52000,78.38000,60.11900,0.65%,5759148 +2018-08-08,78.19000,78.38000,76.83000,76.91000,58.99200,-1.88%,4400678 +2018-08-09,77.03000,78.62000,76.92000,78.04000,59.85900,1.47%,5835383 +2018-08-10,77.52000,77.96000,76.30000,76.73000,58.85400,-1.68%,5564106 +2018-08-13,76.87000,77.48000,76.53000,77.17000,59.19100,0.57%,4904753 +2018-08-14,77.11000,77.82300,77.11000,77.31000,59.29900,0.18%,4400233 +2018-08-15,76.40000,76.47000,74.25000,74.84000,57.40400,-3.19%,11810039 +2018-08-16,75.16000,75.68000,74.68000,75.59000,57.97900,1.00%,8742053 +2018-08-17,75.41000,75.55000,72.06000,72.92000,55.93100,-3.53%,13338302 +2018-08-20,72.94000,73.37000,71.90000,72.36000,55.50200,-0.77%,9137816 +2018-08-21,72.37000,73.48000,72.37000,73.32000,56.23800,1.33%,9139857 +2018-08-22,73.45000,74.35000,73.21000,73.82000,56.62200,0.68%,5083531 +2018-08-23,73.54000,73.76000,72.75000,73.34000,56.25400,-0.65%,4737468 +2018-08-24,73.52000,74.01000,73.21000,73.59000,56.44500,0.34%,4767096 +2018-08-27,74.00000,74.91000,73.84000,74.82000,57.38900,1.67%,5355479 +2018-08-28,74.80000,75.47000,74.61000,74.93000,57.47300,0.15%,4737556 +2018-08-29,74.90000,75.81000,74.36000,75.62000,58.00200,0.92%,4570570 +2018-08-30,75.74000,76.35000,75.50000,76.29000,58.51600,0.89%,4459061 +2018-08-31,76.32000,76.59000,75.51000,75.73000,58.08700,-0.73%,4311990 +2018-09-04,75.36000,75.72000,73.65000,74.29000,56.98200,-1.90%,4842288 +2018-09-05,74.18000,74.66000,73.91000,74.53000,57.16600,0.32%,5069500 +2018-09-06,74.37000,74.64000,72.61000,72.88000,55.90100,-2.21%,5405088 +2018-09-07,72.73000,72.80000,71.49000,72.22000,55.39400,-0.91%,6892313 +2018-09-10,72.58000,73.17000,72.35000,72.51000,55.61700,0.40%,5009747 +2018-09-11,72.60000,72.69000,71.77000,72.23000,55.40200,-0.39%,5265101 +2018-09-12,75.06000,75.18000,73.40000,73.97000,56.73700,2.41%,9589343 +2018-09-13,73.75000,74.25000,72.90000,74.12000,57.28900,0.20%,5607241 +2018-09-14,74.21000,74.55000,73.21000,73.38000,56.71700,-1.00%,4959848 +2018-09-17,73.50000,73.53000,72.61000,72.78000,56.25300,-0.82%,5757243 +2018-09-18,72.78000,74.01000,72.18000,73.67000,56.94100,1.22%,7251786 +2018-09-19,73.47000,74.32000,73.30000,73.88000,57.10400,0.29%,3662872 +2018-09-20,73.96000,74.96000,73.84000,74.83000,57.83800,1.29%,5883665 +2018-09-21,74.79000,75.93000,74.75000,75.51000,58.36300,0.91%,9578716 +2018-09-24,75.29000,76.21000,75.24000,75.62000,58.44800,0.15%,4926267 +2018-09-25,75.70000,75.99000,74.92000,74.99000,57.96100,-0.83%,5926531 +2018-09-26,75.11000,76.41000,74.85000,75.65000,58.47200,0.88%,7527475 +2018-09-27,75.65000,77.10000,75.57000,76.58000,59.19000,1.23%,5450985 +2018-09-28,76.58000,77.24000,76.13000,77.21000,59.67700,0.82%,7604821 +2018-10-01,77.32000,78.59000,77.04000,77.96000,60.25700,0.97%,7820750 +2018-10-02,78.03000,78.75000,77.69000,78.67000,60.80600,0.91%,7468729 +2018-10-03,78.85000,79.61000,78.48000,79.00000,61.06100,0.42%,6560136 +2018-10-04,78.68000,78.95000,75.83000,76.56000,59.17500,-3.09%,7705543 +2018-10-05,76.77000,77.56000,75.15000,76.24000,58.92800,-0.42%,6083492 +2018-10-08,76.30000,76.65000,75.51000,76.40000,59.05100,0.21%,4507074 +2018-10-09,76.20000,77.39000,75.83000,76.54000,59.16000,0.18%,5367794 +2018-10-10,76.22000,77.06000,74.75000,74.78000,57.79900,-2.30%,6719863 +2018-10-11,74.90000,75.19000,71.80000,72.50000,56.03700,-3.05%,8486148 +2018-10-12,73.20000,73.90000,72.26000,73.59000,56.87900,1.50%,5638379 +2018-10-15,73.31000,73.77000,72.71000,72.78000,56.25300,-1.10%,5198576 +2018-10-16,73.30000,76.44000,73.04000,76.31000,58.98200,4.85%,7455148 +2018-10-17,76.00000,76.29000,75.14000,75.62000,58.44800,-0.90%,5455269 +2018-10-18,75.56000,75.60000,73.32000,74.17000,57.32800,-1.92%,6185271 +2018-10-19,74.15000,74.80000,73.15000,73.27000,56.63200,-1.21%,5036490 +2018-10-22,73.46000,73.70000,72.18000,72.34000,55.91300,-1.27%,5351351 +2018-10-23,71.54000,72.31000,70.70000,71.67000,55.39500,-0.93%,5738499 +2018-10-24,71.23000,72.06000,67.88000,68.01000,52.56600,-5.11%,8949063 +2018-10-25,68.28000,70.02000,67.25000,68.62000,53.03800,0.90%,9388617 +2018-10-26,66.79000,70.28000,66.50000,69.74000,53.90400,1.63%,11006311 +2018-10-29,70.80000,71.99000,69.47000,70.90000,54.80000,1.66%,9183385 +2018-10-30,71.24000,72.62000,71.04000,72.04000,55.68100,1.61%,6632512 +2018-10-31,72.41000,72.50000,67.23000,68.18000,52.69800,-5.36%,17315982 +2018-11-01,68.20000,70.42000,68.00000,70.31000,54.34400,3.12%,8060641 +2018-11-02,70.97000,71.57000,68.89000,69.44000,53.67200,-1.24%,6061200 +2018-11-05,69.88000,70.17000,68.96000,69.58000,53.78000,0.20%,6087792 +2018-11-06,69.75000,70.40000,69.55000,70.35000,54.37500,1.11%,5699039 +2018-11-07,71.01000,72.80000,70.36000,72.48000,56.02100,3.03%,8635867 +2018-11-08,72.25000,72.66000,71.61000,71.88000,55.55800,-0.83%,5007066 +2018-11-09,71.47000,71.91000,70.68000,71.18000,55.01700,-0.97%,4568033 +2018-11-12,71.07000,71.47000,70.06000,70.49000,54.48300,-0.97%,5300788 +2018-11-13,70.60000,72.55000,70.31000,70.92000,54.81600,0.61%,4437589 +2018-11-14,71.36000,71.71000,70.15000,70.55000,54.53000,-0.52%,4397184 +2018-11-15,70.22000,70.57000,68.44000,69.78000,53.93500,-1.09%,9249339 +2018-11-16,69.45000,69.70000,68.93000,69.20000,53.48600,-0.83%,8059111 +2018-11-19,69.07000,69.24000,67.65000,68.01000,52.56600,-1.72%,8814724 +2018-11-20,68.40000,69.46000,67.54000,67.57000,52.22600,-0.65%,8511266 +2018-11-21,67.57000,67.69000,66.55000,66.74000,51.58500,-1.23%,8866044 +2018-11-23,66.38000,67.04000,66.06000,66.59000,51.46900,-0.22%,3072792 +2018-11-26,67.37000,68.06000,66.06000,66.94000,51.73900,0.53%,9451030 +2018-11-27,66.49000,67.45000,65.81000,67.44000,52.12600,0.75%,8001726 +2018-11-28,67.49000,69.21000,66.91000,69.19000,53.47900,2.59%,6463071 +2018-11-29,68.80000,70.28000,68.72000,69.69000,53.86500,0.72%,6468012 +2018-11-30,69.73000,72.20000,69.45000,71.94000,55.60400,3.23%,8673283 +2018-12-03,72.74000,72.90000,70.51000,70.86000,54.76900,-1.50%,11238486 +2018-12-04,70.80000,72.63000,69.32000,69.55000,53.75700,-1.85%,9934967 +2018-12-06,68.71000,70.21000,68.11000,70.19000,54.25100,0.92%,8099404 +2018-12-07,69.78000,70.00000,67.89000,68.15000,52.67500,-2.91%,5657464 +2018-12-10,69.22000,69.87000,65.90000,67.49000,52.16500,-0.97%,8927172 +2018-12-11,68.13000,69.17000,67.20000,67.72000,52.34200,0.34%,5866961 +2018-12-12,68.58000,69.32000,68.06000,68.14000,52.66700,0.62%,6447991 +2018-12-13,68.10000,68.29000,66.71000,67.35000,52.49700,-1.16%,6198428 +2018-12-14,66.80000,67.17000,65.38000,65.57000,51.10900,-2.64%,8253606 +2018-12-17,65.38000,67.10000,64.56000,65.12000,50.75900,-0.69%,11671619 +2018-12-18,65.48000,66.74000,64.30000,64.84000,50.54000,-0.43%,9325562 +2018-12-19,65.11000,66.79000,63.48000,64.20000,50.04200,-0.99%,9488701 +2018-12-20,64.13000,65.35000,63.35000,64.30000,50.12000,0.16%,10462553 +2018-12-21,64.75000,66.09000,62.25000,62.62000,48.81000,-2.61%,17586151 +2018-12-24,62.47000,62.83000,60.47000,60.54000,47.18900,-3.32%,6162562 +2018-12-26,60.65000,63.23000,60.32000,63.22000,49.27800,4.43%,8824415 +2018-12-27,62.40000,63.02000,60.47000,62.94000,49.05900,-0.44%,9548182 +2018-12-28,62.81000,63.04000,61.67000,61.88000,48.23300,-1.68%,6783221 +2018-12-31,62.00000,63.07000,61.58000,62.55000,48.75500,1.08%,7583972 +2019-01-02,61.76000,64.01000,61.50000,63.44000,49.44900,1.42%,7839436 +2019-01-03,66.29000,67.25000,65.14000,65.25000,50.86000,2.85%,14631335 +2019-01-04,66.25000,68.43000,66.04000,68.25000,53.19800,4.60%,9639546 +2019-01-07,68.10000,68.93000,67.37000,68.56000,53.44000,0.45%,10504091 +2019-01-08,68.85000,69.15000,67.09000,68.09000,53.07400,-0.69%,7527385 +2019-01-09,68.20000,68.66000,67.54000,67.94000,52.95700,-0.22%,5770046 +2019-01-10,67.74000,68.27000,67.09000,68.04000,53.03500,0.15%,5715891 +2019-01-11,67.80000,68.40000,67.44000,68.16000,53.12800,0.18%,5663087 +2019-01-14,67.77000,67.94000,67.11000,67.25000,52.41900,-1.34%,9172523 +2019-01-15,67.19000,68.71000,67.03000,68.52000,53.40900,1.89%,7199460 +2019-01-16,68.27000,68.87000,67.55000,67.64000,52.72300,-1.28%,6142336 +2019-01-17,67.54000,68.96000,67.46000,68.65000,53.51000,1.49%,5224528 +2019-01-18,69.24000,69.58000,68.51000,69.18000,53.92300,0.77%,8358808 +2019-01-22,68.74000,68.82000,68.02000,68.55000,53.43200,-0.91%,9827443 +2019-01-23,68.52000,69.51000,67.82000,68.25000,53.19800,-0.44%,6952595 +2019-01-24,68.43000,68.46000,67.52000,67.86000,52.89400,-0.57%,7750961 +2019-01-25,68.17000,69.28000,68.10000,68.90000,53.70500,1.53%,8809639 +2019-01-28,68.42000,69.00000,67.36000,67.91000,52.93300,-1.44%,7119989 +2019-01-29,68.07000,69.96000,68.04000,69.59000,54.24300,2.47%,6989320 +2019-01-30,69.42000,70.30000,68.60000,69.83000,54.43000,0.34%,5113747 +2019-01-31,69.81000,70.32000,69.08000,70.01000,54.57000,0.26%,8343715 +2019-02-01,70.00000,70.50000,69.36000,70.05000,54.60100,0.06%,6502096 +2019-02-04,69.86000,70.26000,69.22000,70.05000,54.60100,,6913816 +2019-02-05,67.75000,69.02000,66.75000,67.68000,52.75400,-3.38%,14500646 +2019-02-06,67.58000,69.31000,67.27000,68.75000,53.58800,1.58%,7580170 +2019-02-07,68.43000,68.77000,66.92000,67.28000,52.44200,-2.14%,6643439 +2019-02-08,66.92000,67.61000,66.34000,67.47000,52.59000,0.28%,5522199 +2019-02-11,67.62000,67.97000,67.29000,67.62000,52.70700,0.22%,5505532 +2019-02-12,64.78000,65.44000,63.96000,65.40000,50.97700,-3.28%,15927924 +2019-02-13,65.57000,66.67000,65.49000,65.94000,51.39800,0.83%,9047496 +2019-02-14,66.13000,66.79000,65.68000,66.37000,51.73300,0.65%,5737099 +2019-02-15,66.71000,67.69000,66.50000,67.59000,52.68400,1.84%,6214220 +2019-02-19,67.34000,67.77000,66.65000,66.76000,52.03700,-1.23%,6396202 +2019-02-20,66.67000,67.29000,66.52000,66.98000,52.20900,0.33%,5679808 +2019-02-21,66.93000,66.96000,65.23500,65.55000,51.09400,-2.13%,5607851 +2019-02-22,65.61000,65.96000,65.32700,65.74000,51.24200,0.29%,4925489 +2019-02-25,66.06000,66.06000,65.23000,65.35000,50.93800,-0.59%,7090495 +2019-02-26,65.25000,65.82000,65.09000,65.28000,50.88300,-0.11%,5957793 +2019-02-27,65.11000,66.11000,65.01000,65.57000,51.10900,0.44%,7645419 +2019-02-28,65.20000,65.66000,64.73000,65.02000,50.68100,-0.84%,7227329 +2019-03-01,65.62000,66.28000,65.40000,66.01000,51.45200,1.52%,6002495 +2019-03-04,66.20000,66.47000,64.90000,65.45000,51.01600,-0.85%,8409588 +2019-03-05,65.23000,65.65000,64.35000,64.39000,50.19000,-1.62%,7405354 +2019-03-06,64.45000,64.59000,62.76000,62.92000,49.04400,-2.28%,9442516 +2019-03-07,62.93000,63.19000,61.96000,62.53000,48.74000,-0.62%,7618499 +2019-03-08,62.23000,63.41000,62.00000,63.23000,49.28600,1.12%,7639655 +2019-03-11,63.37000,64.54000,63.07000,64.34000,50.15100,1.76%,5207902 +2019-03-12,64.54000,65.28000,64.16000,64.83000,50.53300,0.76%,5235595 +2019-03-13,65.19000,65.95000,64.88000,65.75000,51.25000,1.42%,6276298 +2019-03-14,65.04000,65.30000,64.35000,64.79000,50.99300,-1.46%,7958522 +2019-03-15,64.73000,65.79000,64.73000,65.63000,51.65400,1.30%,11970914 +2019-03-18,65.79000,65.90000,64.83000,65.02000,51.17400,-0.93%,8067223 +2019-03-19,65.00000,66.10000,64.90000,65.49000,51.54300,0.72%,6860831 +2019-03-20,65.07000,65.25000,64.38000,64.60000,50.84300,-1.36%,8408589 +2019-03-21,64.14000,65.02000,63.00000,64.92000,51.09500,0.50%,9069470 +2019-03-22,64.86000,65.10000,63.70000,63.77000,50.19000,-1.77%,5911958 +2019-03-25,63.80000,63.99000,62.93000,63.79000,50.20600,0.03%,7686772 +2019-03-26,64.05000,64.95000,63.95000,64.24000,50.56000,0.71%,6332367 +2019-03-27,64.14000,64.56000,63.46000,63.66000,50.10300,-0.90%,5919592 +2019-03-28,63.92000,63.94000,63.17000,63.69000,50.12700,0.05%,5256043 +2019-03-29,64.90000,65.63000,64.65000,65.01000,51.16600,2.07%,9601371 +2019-04-01,65.54000,66.24000,65.25000,65.88000,51.85000,1.34%,5757284 +2019-04-02,65.69000,66.78000,65.69000,66.24000,52.13400,0.55%,6932062 +2019-04-03,66.68000,66.78000,66.18000,66.66000,52.46400,0.63%,6687036 +2019-04-04,66.63000,67.24000,66.53000,66.84000,52.60600,0.27%,5713794 +2019-04-05,67.20000,68.07000,66.91000,67.54000,53.15700,1.05%,5401075 +2019-04-08,67.39000,67.81000,66.90000,67.38000,53.03100,-0.24%,5308575 +2019-04-09,67.27000,67.62000,65.94000,66.09000,52.01600,-1.91%,5908038 +2019-04-10,67.23000,67.57000,66.78000,67.40000,53.04700,1.98%,7451380 +2019-04-11,67.84000,68.00000,66.03000,66.31000,52.18900,-1.62%,5994412 +2019-04-12,66.76000,66.84000,65.08000,65.28000,51.37800,-1.55%,6975359 +2019-04-15,65.40000,65.96000,64.50000,65.43000,51.49600,0.23%,4766402 +2019-04-16,65.85000,66.15000,64.35000,64.54000,50.79600,-1.36%,5820895 +2019-04-17,64.58000,64.70000,63.15000,63.25000,49.78100,-2.00%,7888410 +2019-04-18,63.61000,63.61000,61.56000,62.95000,49.54400,-0.47%,11552923 +2019-04-22,62.78000,63.33000,61.55000,61.87000,48.69400,-1.72%,11480645 +2019-04-23,62.07000,63.35000,61.89000,63.04000,49.61500,1.89%,10286569 +2019-04-24,63.16000,63.19000,62.20000,62.80000,49.42600,-0.38%,6130172 +2019-04-25,62.47000,64.33000,62.05000,64.14000,50.48100,2.13%,7944694 +2019-04-26,64.43000,65.32000,64.31000,65.15000,51.27600,1.57%,8144920 +2019-04-29,65.06000,65.60000,64.81000,64.92000,51.09500,-0.35%,5252526 +2019-04-30,64.95000,65.26000,63.95000,65.04000,51.18900,0.18%,7164875 +2019-05-01,64.82000,65.61000,64.46000,64.87000,51.05600,-0.26%,5779712 +2019-05-02,64.71000,65.39000,64.20000,65.30000,51.39400,0.66%,5735764 +2019-05-03,65.97000,67.74000,65.90000,67.13000,52.83400,2.80%,8822456 +2019-05-06,66.33000,67.80000,66.04000,67.69000,53.27500,0.83%,6304667 +2019-05-07,67.05000,67.50000,65.93000,66.40000,52.26000,-1.91%,7281275 +2019-05-08,66.18000,66.44000,65.21000,66.07000,52.00000,-0.50%,6509549 +2019-05-09,65.57000,66.49000,64.76000,66.13000,52.04700,0.09%,6116920 +2019-05-10,66.04000,66.28000,64.12000,65.57000,51.60600,-0.85%,5953374 +2019-05-13,64.42000,64.53000,63.16000,64.17000,50.50500,-2.14%,8146161 +2019-05-14,64.24000,65.61000,64.10000,65.08000,51.22100,1.42%,6810888 +2019-05-15,64.67000,65.78000,64.39000,65.30000,51.39400,0.34%,5381485 +2019-05-16,65.59000,66.71000,65.49000,65.78000,51.77200,0.74%,7535392 +2019-05-17,65.77000,67.22000,65.60000,66.36000,52.22800,0.88%,6660945 +2019-05-20,65.99000,66.23000,65.57000,65.86000,51.83500,-0.75%,4473887 +2019-05-21,66.22000,66.72000,65.81000,66.52000,52.35400,1.00%,5118549 +2019-05-22,66.26000,66.80000,65.73000,66.50000,52.33800,-0.03%,5764757 +2019-05-23,66.75000,67.46000,66.37000,67.17000,52.86600,1.01%,6707321 +2019-05-24,67.30000,67.47000,66.45000,66.89000,52.64500,-0.42%,4197968 +2019-05-28,65.31000,65.79000,63.95000,63.97000,50.34700,-4.37%,9821611 +2019-05-29,63.61000,63.73000,62.84000,63.37000,49.87500,-0.94%,7193883 +2019-05-30,63.46000,63.64000,62.81000,63.34000,49.85100,-0.05%,4311874 +2019-05-31,62.77000,63.06000,62.17000,62.25000,48.99300,-1.72%,4871870 +2019-06-03,62.50000,64.44000,62.18000,63.63000,50.08000,2.22%,9150896 +2019-06-04,63.97000,64.72000,63.66000,64.32000,50.62300,1.08%,5648000 +2019-06-05,64.80000,64.84000,63.60000,64.44000,50.71700,0.19%,5226709 +2019-06-06,64.45000,64.80000,63.57000,63.73000,50.15800,-1.10%,4982544 +2019-06-07,64.14000,65.63000,63.47000,65.35000,51.43300,2.54%,6255175 +2019-06-10,65.40000,66.27000,65.27500,66.12000,52.03900,1.18%,5942691 +2019-06-11,66.13000,66.83000,65.95000,66.10000,52.02400,-0.03%,5144617 +2019-06-12,66.38000,67.46000,66.21000,66.78000,52.55900,1.03%,6407212 +2019-06-13,66.31000,67.25000,66.30000,66.99000,53.22000,0.31%,4452859 +2019-06-14,66.91000,66.98000,66.20000,66.36000,52.71900,-0.94%,5333804 +2019-06-17,66.47000,67.45000,66.07000,67.10000,53.30700,1.12%,5287314 +2019-06-18,67.65000,68.90000,67.38000,68.20000,54.18100,1.64%,7385682 +2019-06-19,68.03000,68.40000,67.64500,68.26000,54.22900,0.09%,4643103 +2019-06-20,68.79000,69.32000,67.71000,68.57000,54.47500,0.45%,4968338 +2019-06-21,68.53000,69.47000,68.27000,69.38000,55.11900,1.18%,8718528 +2019-06-24,69.13000,69.48000,68.70000,68.84000,54.69000,-0.78%,4013715 +2019-06-25,68.75000,69.98000,68.13000,68.48000,54.40400,-0.52%,6293231 +2019-06-26,68.50000,68.54000,66.58000,66.68000,52.97400,-2.63%,9479033 +2019-06-27,66.64000,67.39000,66.26000,67.08000,53.29100,0.60%,5997026 +2019-06-28,67.15000,68.02000,66.86000,67.56000,53.67300,0.72%,19742740 +2019-07-01,68.00000,68.86000,67.28000,67.83000,53.88700,0.40%,6020119 +2019-07-02,68.64000,68.94000,67.96000,68.84000,54.69000,1.49%,6010167 +2019-07-03,69.07000,69.07000,68.32000,69.00000,54.81700,0.23%,2905965 +2019-07-05,68.56000,69.35000,68.35000,68.53000,54.44300,-0.68%,4118344 +2019-07-08,68.27000,68.47000,66.36000,67.48000,53.60900,-1.53%,7191911 +2019-07-09,67.18000,68.18000,66.75000,67.75000,53.82400,0.40%,5201387 +2019-07-10,68.00000,68.53000,66.90000,67.46000,53.59300,-0.43%,4072325 +2019-07-11,67.01000,67.39000,65.54000,66.19000,52.58400,-1.88%,5833123 +2019-07-12,66.17000,66.68000,65.89000,66.26000,52.64000,0.11%,4740688 +2019-07-15,66.98000,68.25000,66.84000,68.07000,54.07800,2.73%,7495131 +2019-07-16,68.07000,68.20000,66.51000,66.94000,53.18000,-1.66%,5573167 +2019-07-17,67.13000,67.42000,66.81000,66.92000,53.16400,-0.03%,4858469 +2019-07-18,66.63000,67.60000,66.30000,67.21000,53.39500,0.43%,4002492 +2019-07-19,67.52000,67.53000,64.91000,65.04000,51.67100,-3.23%,8876391 +2019-07-22,65.30000,65.82000,64.75000,64.91000,51.56700,-0.20%,6302747 +2019-07-23,65.07000,66.44000,64.68000,66.40000,52.75100,2.30%,7854326 +2019-07-24,66.48000,66.82000,65.83000,66.64000,52.94200,0.36%,4592373 +2019-07-25,66.57000,67.07000,66.20000,66.32000,52.68800,-0.48%,4061245 +2019-07-26,66.35000,67.04000,65.92000,66.92000,53.16400,0.90%,4790598 +2019-07-29,68.09000,68.40000,67.30000,67.87000,53.91900,1.42%,5571668 +2019-07-30,67.80000,67.83000,66.66000,67.09000,53.29900,-1.15%,6694549 +2019-07-31,65.65000,66.72000,64.16000,65.52000,52.05200,-2.34%,10366344 +2019-08-01,65.66000,66.78000,65.08000,65.47000,52.01200,-0.08%,8260162 +2019-08-02,65.19000,65.46000,64.25000,64.95000,51.59900,-0.79%,6753078 +2019-08-05,64.30000,64.62000,62.87000,63.36000,50.33600,-2.45%,7230012 +2019-08-06,63.46000,64.15000,62.64000,63.98000,50.82900,0.98%,7052092 +2019-08-07,63.34000,64.20000,62.54000,63.88000,50.74900,-0.16%,5450410 +2019-08-08,63.72000,64.90000,63.61000,64.82000,51.49600,1.47%,5188856 +2019-08-09,64.70000,65.72000,64.36000,65.24000,51.83000,0.65%,5233009 +2019-08-12,64.93000,65.47000,63.49000,63.98000,50.82900,-1.93%,5703448 +2019-08-13,63.72000,64.99000,63.72000,64.30000,51.08300,0.50%,4822137 +2019-08-14,63.69000,63.80000,62.92000,63.12000,50.14500,-1.84%,6382051 +2019-08-15,63.28000,63.81000,62.84000,62.87000,49.94700,-0.40%,4758927 +2019-08-16,63.41000,63.51000,62.84000,63.14000,50.16100,0.43%,7593275 +2019-08-19,63.69000,64.42000,63.69000,64.11000,50.93200,1.54%,6163388 +2019-08-20,64.04000,64.31000,63.38000,63.44000,50.40000,-1.05%,5286556 +2019-08-21,64.04000,64.26000,63.67000,64.13000,50.94800,1.09%,4494153 +2019-08-22,64.31000,64.70000,63.54000,64.22000,51.01900,0.14%,5084984 +2019-08-23,64.07000,64.67000,62.19000,62.51000,49.66100,-2.66%,7488696 +2019-08-26,63.30000,63.33000,62.33000,63.00000,50.05000,0.78%,4053539 +2019-08-27,63.51000,63.89000,62.94000,63.31000,50.29600,0.49%,5226975 +2019-08-28,63.04000,64.19000,62.73000,63.64000,50.55800,0.52%,5374014 +2019-08-29,64.27000,64.42000,63.29000,63.75000,50.64600,0.17%,4758566 +2019-08-30,63.99000,64.01000,62.85000,63.54000,50.47900,-0.33%,5301247 +2019-09-03,63.15000,63.34000,62.27000,62.97000,50.02600,-0.90%,4909512 +2019-09-04,63.36000,63.67000,62.39000,63.27000,50.26500,0.48%,5902025 +2019-09-05,63.44000,64.50000,63.33000,64.06000,50.89200,1.25%,6011052 +2019-09-06,64.30000,65.00000,63.92000,64.82000,51.49600,1.19%,6833325 +2019-09-09,64.65000,66.57000,64.63000,66.33000,52.69600,2.33%,8700967 +2019-09-10,66.08000,67.18000,65.77000,67.08000,53.29100,1.13%,7419804 +2019-09-11,66.99000,68.16000,66.99000,68.08000,54.08600,1.49%,8853340 +2019-09-12,67.50000,67.54000,66.26000,66.36000,53.22000,-2.53%,6495533 +2019-09-13,66.75000,67.49000,65.96000,66.52000,53.34800,0.24%,4814680 +2019-09-16,66.29000,66.43000,65.66000,65.88000,52.83500,-0.96%,4644135 +2019-09-17,65.90000,66.24000,65.28000,66.17000,53.06800,0.44%,4830276 +2019-09-18,66.01000,66.15000,65.11000,65.72000,52.70700,-0.68%,4349705 +2019-09-19,65.85000,66.44000,65.64000,65.96000,52.89900,0.37%,4199770 +2019-09-20,65.89000,67.02000,65.89000,66.42000,53.26800,0.70%,9775357 +2019-09-23,66.25000,66.33000,64.88000,65.73000,52.71500,-1.04%,5566567 +2019-09-24,65.99000,66.03000,64.24000,64.56000,51.77600,-1.78%,5875501 +2019-09-25,64.50000,64.84000,64.02000,64.20000,51.48800,-0.56%,4950634 +2019-09-26,64.42000,64.42000,63.09000,63.30000,50.76600,-1.40%,6508116 +2019-09-27,63.57000,63.92000,62.57000,62.90000,50.44500,-0.63%,7411390 +2019-09-30,63.00000,63.81000,62.86000,63.38000,50.83000,0.76%,8660980 +2019-10-01,63.60000,64.33000,62.96000,63.22000,50.70200,-0.25%,4904759 +2019-10-02,62.94000,62.94000,61.52000,61.62000,49.41800,-2.53%,6656097 +2019-10-03,61.74000,62.34000,60.89000,62.23000,49.90800,0.99%,6544306 +2019-10-04,62.45000,62.72000,61.92000,62.56000,50.17200,0.53%,5195798 +2019-10-07,62.55000,63.58000,62.28000,62.73000,50.30900,0.27%,6049800 +2019-10-08,62.33000,62.49000,61.37000,61.69000,49.47500,-1.66%,4641075 +2019-10-09,62.29000,62.43000,61.76000,61.98000,49.70700,0.47%,3655779 +2019-10-10,62.12000,63.41000,62.00000,63.26000,50.73400,2.07%,5847015 +2019-10-11,63.95000,64.49000,63.67000,63.99000,51.31900,1.15%,5650620 +2019-10-14,63.83000,65.02000,63.83000,64.51000,51.73600,0.81%,4558996 +2019-10-15,64.83000,65.74000,64.61000,65.30000,52.37000,1.22%,5730401 +2019-10-16,65.06000,65.88000,65.00000,65.35000,52.41000,0.08%,4861533 +2019-10-17,65.30000,65.69000,64.78000,65.23000,52.31400,-0.18%,4689297 +2019-10-18,65.40000,65.45000,64.20000,64.91000,52.05700,-0.49%,8709961 +2019-10-21,64.94000,65.37000,64.80000,65.21000,52.29800,0.46%,3737043 +2019-10-22,65.71000,66.59000,65.67000,65.86000,52.81900,1.00%,6084316 +2019-10-23,65.72000,66.65000,65.53000,66.58000,53.39600,1.09%,6094254 +2019-10-24,66.75000,66.75000,65.63000,66.00000,52.93100,-0.87%,5602506 +2019-10-25,63.00000,64.27000,62.52000,63.32000,50.78200,-4.06%,12014712 +2019-10-28,63.63000,63.95000,62.78000,63.73000,51.11100,0.65%,7679718 +2019-10-29,64.00000,64.00000,63.25000,63.45000,50.88600,-0.44%,5534229 +2019-10-30,63.45000,63.60000,62.67000,63.15000,50.64600,-0.47%,6289188 +2019-10-31,62.91000,63.82000,62.74000,63.71000,51.09500,0.89%,6438062 +2019-11-01,63.97000,64.99000,63.76000,64.66000,51.85700,1.49%,4956821 +2019-11-04,65.16000,65.48000,64.03000,65.21000,52.29800,0.85%,7008716 +2019-11-05,65.41000,66.27000,65.19000,65.39000,52.44200,0.28%,6599117 +2019-11-06,65.63000,66.17000,65.07000,65.41000,52.45800,0.03%,6010492 +2019-11-07,65.02000,65.17000,63.44000,63.96000,51.29500,-2.22%,7746046 +2019-11-08,63.53000,65.52000,63.52000,65.38000,52.43400,2.22%,4953194 +2019-11-11,65.02000,65.15000,64.33000,64.64000,51.84000,-1.13%,3696404 +2019-11-12,64.56000,64.86000,64.15000,64.32000,51.58400,-0.50%,4243339 +2019-11-13,64.15000,64.15000,63.10000,63.33000,50.79000,-1.54%,4576594 +2019-11-14,63.23000,64.00000,62.38000,63.81000,51.17500,0.76%,7548288 +2019-11-15,64.16000,65.22000,64.00000,65.07000,52.18500,1.97%,6908607 +2019-11-18,64.88000,65.17000,63.72000,64.29000,51.56000,-1.20%,6165734 +2019-11-19,64.73000,65.05000,64.50000,65.00000,52.12900,1.10%,6135134 +2019-11-20,64.78000,65.30000,64.48000,64.88000,52.03300,-0.18%,7637912 +2019-11-21,65.10000,65.80000,64.51000,65.73000,52.71500,1.31%,5392021 +2019-11-22,65.79000,65.94000,65.19000,65.26000,52.33800,-0.72%,4589261 +2019-11-25,65.55000,67.28000,65.49000,67.22000,53.91000,3.00%,7493928 +2019-11-26,66.97000,67.65000,66.68000,67.28000,53.95800,0.09%,6931471 +2019-11-27,67.28000,67.49000,66.70000,67.12000,53.82900,-0.24%,4980971 +2019-11-29,67.04000,67.36000,66.81000,67.24000,53.92600,0.18%,2658811 +2019-12-02,67.25000,67.52000,65.94000,66.12000,53.02700,-1.67%,7642376 +2019-12-03,65.79000,66.20000,65.17000,66.07000,52.98700,-0.08%,5383973 +2019-12-04,66.30000,67.22000,66.06000,66.75000,53.53300,1.03%,5093421 +2019-12-05,66.90000,66.95000,65.40000,65.93000,52.87500,-1.23%,5847764 +2019-12-06,66.43000,67.55000,66.08000,67.08000,53.79700,1.74%,4140488 +2019-12-09,67.18000,67.88000,66.83000,66.93000,53.67700,-0.22%,6037516 +2019-12-10,66.85000,67.18000,66.13000,67.08000,53.79700,0.22%,4273576 +2019-12-11,67.36000,67.99000,67.11000,67.78000,54.35900,1.04%,5590164 +2019-12-12,67.16000,68.16000,67.02000,67.63000,54.74400,-0.22%,5732171 +2019-12-13,66.25000,66.81000,65.46000,65.77000,53.23800,-2.75%,8199076 +2019-12-16,66.25000,66.79000,66.09000,66.12000,53.52100,0.53%,11647699 +2019-12-17,66.18000,66.41000,65.79000,66.20000,53.58600,0.12%,7881385 +2019-12-18,66.31000,66.50000,65.26000,65.68000,53.16500,-0.79%,10105563 +2019-12-19,65.91000,65.91000,65.16000,65.29000,52.85000,-0.59%,10202439 +2019-12-20,65.59000,67.00000,65.17000,66.85000,54.11200,2.39%,23449401 +2019-12-23,66.70000,67.40000,66.54000,66.75000,54.03100,-0.15%,7038753 +2019-12-24,66.81000,66.94000,66.29000,66.72000,54.00700,-0.04%,1965785 +2019-12-26,66.71000,66.91000,66.15000,66.39000,53.74000,-0.49%,3528962 +2019-12-27,66.38000,66.49000,65.71000,65.95000,53.38400,-0.66%,4464424 +2019-12-30,65.73000,66.10000,64.81000,64.93000,52.55800,-1.55%,5865520 +2019-12-31,64.66000,65.06000,64.35000,64.98000,52.59900,0.08%,6985161 +2020-01-02,65.53000,65.74000,65.04000,65.23000,52.80100,0.38%,4653342 +2020-01-03,64.63000,65.37000,64.56000,65.07000,52.67100,-0.25%,4689788 +2020-01-06,64.67000,65.83000,64.66000,65.65000,53.14100,0.89%,8248705 +2020-01-07,65.26000,65.29000,64.17000,65.12000,52.71200,-0.81%,8085147 +2020-01-08,65.11000,66.24000,64.81000,65.80000,53.26200,1.04%,6608066 +2020-01-09,65.81000,66.07000,65.30000,65.84000,53.29500,0.06%,5942291 +2020-01-10,66.00000,66.09000,64.98000,65.03000,52.63900,-1.23%,5154055 +2020-01-13,65.05000,65.26000,64.08000,64.31000,52.05600,-1.11%,6762492 +2020-01-14,64.41000,64.56000,63.91000,64.20000,51.96700,-0.17%,9932253 +2020-01-15,64.07000,64.93000,63.98000,64.10000,51.88600,-0.16%,7080575 +2020-01-16,64.29000,64.38000,63.12000,63.20000,51.15800,-1.40%,10633877 +2020-01-17,63.50000,63.50000,62.57000,62.98000,50.98000,-0.35%,13457606 +2020-01-21,62.91000,62.92000,62.23000,62.63000,50.69600,-0.56%,12022989 +2020-01-22,62.80000,63.43000,62.60000,63.40000,51.32000,1.23%,7906261 +2020-01-23,63.25000,64.06000,62.74000,63.94000,51.75700,0.85%,14648720 +2020-01-24,64.07000,64.20000,62.84000,63.15000,51.11700,-1.24%,18685066 +2020-01-27,63.00000,64.28000,62.80000,63.83000,51.66800,1.08%,10421651 +2020-01-28,64.25000,64.88000,64.09000,64.36000,52.09700,0.83%,10241423 +2020-01-29,64.42000,65.14000,64.22000,64.30000,52.04800,-0.09%,7074791 +2020-01-30,63.90000,64.10000,63.03000,64.03000,51.83000,-0.42%,8771797 +2020-01-31,63.80000,63.93000,62.60000,63.20000,51.15800,-1.30%,11416828 +2020-02-03,67.74000,68.68000,65.49000,66.36000,53.71600,5.00%,35561977 +2020-02-04,68.00000,68.01000,66.88000,67.40000,54.55700,1.57%,15904094 +2020-02-05,66.22000,66.55000,64.07000,65.87000,53.31900,-2.27%,21184503 +2020-02-06,67.29000,69.90000,66.05000,68.21000,55.21300,3.55%,28805541 +2020-02-07,69.98000,71.19000,68.39000,68.87000,55.74700,0.97%,27320131 +2020-02-10,69.32000,69.40000,67.61000,68.99000,55.84500,0.17%,24347753 +2020-02-11,68.93000,68.99000,67.50000,67.76000,54.84900,-1.78%,12858696 +2020-02-12,67.50000,67.82000,66.32000,66.95000,54.19300,-1.20%,13927128 +2020-02-13,67.13000,67.77000,66.52000,66.80000,54.07200,-0.22%,8030977 +2020-02-14,67.41000,67.66000,67.04000,67.56000,54.68700,1.14%,9109093 +2020-02-18,67.56000,67.80000,66.71000,67.01000,54.24200,-0.81%,9922962 +2020-02-19,67.20000,67.54000,66.82000,67.35000,54.51700,0.51%,7754027 +2020-02-20,67.26000,67.36000,66.10000,67.00000,54.23400,-0.52%,8697155 +2020-02-21,67.18000,69.78000,66.81000,69.70000,56.41900,4.03%,22562012 +2020-02-24,73.89000,74.52000,71.59000,72.90000,59.01000,4.59%,42905034 +2020-02-25,73.73000,73.85000,69.02000,70.10000,56.74300,-3.84%,39199212 +2020-02-26,71.32000,75.47000,70.72000,74.70000,60.46700,6.56%,35415184 +2020-02-27,78.31000,78.88000,72.26000,72.66000,58.81500,-2.73%,51482511 +2020-02-28,70.17000,71.08000,66.63000,69.36000,56.14400,-4.54%,33804796 +2020-03-02,70.32000,75.41000,70.08000,75.40000,61.03300,8.71%,31112986 +2020-03-03,74.27000,74.82000,71.51000,74.21000,60.07000,-1.58%,24481979 +2020-03-04,74.90000,76.01000,72.59000,76.01000,61.52700,2.43%,23741669 +2020-03-05,75.00000,77.50000,74.53000,76.13000,61.62400,0.16%,22727606 +2020-03-06,75.32000,80.40000,75.10000,80.22000,64.93500,5.37%,31704662 +2020-03-09,77.92000,78.19000,73.09000,73.52000,59.51100,-8.35%,32839430 +2020-03-10,75.51000,75.56000,68.78000,72.34000,58.55600,-1.61%,27659952 +2020-03-11,73.90000,75.38000,72.78000,73.70000,59.65700,1.88%,32056873 +2020-03-12,70.44000,72.86000,67.88000,68.58000,56.06300,-6.95%,26364595 +2020-03-13,71.93000,72.00000,67.50000,70.75000,57.83700,3.16%,30116086 +2020-03-16,67.24000,72.80000,64.41000,68.90000,56.32500,-2.61%,26764609 +2020-03-17,70.00000,76.08000,69.00000,74.52000,60.91900,8.16%,28823718 +2020-03-18,73.61000,80.00000,72.97000,79.42000,64.92500,6.58%,34965866 +2020-03-19,80.98000,85.97000,78.29000,78.55000,64.21300,-1.10%,46268223 +2020-03-20,79.50000,81.60000,72.17000,73.26000,59.88900,-6.73%,35110162 +2020-03-23,75.30000,75.30000,68.86000,72.61000,59.35800,-0.89%,19875221 +2020-03-24,75.13000,75.83000,72.11000,73.96000,60.46100,1.86%,20608137 +2020-03-25,73.87000,74.49000,69.34000,69.66000,56.94600,-5.81%,24138069 +2020-03-26,69.90000,73.91000,69.75000,73.86000,60.37900,6.03%,18366575 +2020-03-27,73.71000,75.39000,71.91000,72.85000,59.55400,-1.37%,16521581 +2020-03-30,75.35000,76.42000,73.89000,75.93000,62.07200,4.23%,15929392 +2020-03-31,75.95000,76.33000,73.79000,74.76000,61.11500,-1.54%,12120987 +2020-04-01,74.32000,74.39000,72.00000,72.51000,59.27600,-3.01%,12177608 +2020-04-02,71.81000,77.48000,71.38000,76.98000,62.93000,6.16%,20482067 +2020-04-03,77.41000,79.47000,76.36000,78.21000,63.93500,1.60%,19421772 +2020-04-06,79.24000,79.65000,75.88000,77.73000,63.54300,-0.61%,19101056 +2020-04-07,77.30000,77.68000,72.50000,74.67000,61.04200,-3.94%,19917872 +2020-04-08,74.73000,75.13000,73.57000,74.99000,61.30300,0.43%,12215371 +2020-04-09,74.37000,74.60000,72.95000,73.51000,60.09300,-1.97%,12821062 +2020-04-13,75.80000,76.00000,73.72000,75.28000,61.54000,2.41%,16255637 +2020-04-14,75.98000,77.85000,75.34000,77.75000,63.55900,3.28%,14379326 +2020-04-15,76.16000,76.59000,74.47000,74.63000,61.00900,-4.01%,11397411 +2020-04-16,74.84000,76.96000,74.45000,76.54000,62.57000,2.56%,20935364 +2020-04-17,85.17000,85.79000,81.01000,83.99000,68.66100,9.73%,94348495 +2020-04-20,82.99000,85.18000,80.65000,81.26000,66.42900,-3.25%,31003570 +2020-04-21,80.25000,82.24000,78.26000,78.53000,64.19700,-3.36%,19989360 +2020-04-22,79.58000,81.56000,78.81000,81.31000,66.47000,3.54%,13988607 +2020-04-23,82.17000,84.00000,74.40000,77.78000,63.58400,-4.34%,65439725 +2020-04-24,77.10000,80.15000,76.25000,79.64000,65.10400,2.39%,24440977 +2020-04-27,79.90000,80.40000,78.24000,79.90000,65.31700,0.33%,14640727 +2020-04-28,79.89000,80.07000,78.08000,78.67000,64.31100,-1.54%,9778161 +2020-04-29,83.97000,85.01000,80.05000,83.14000,67.96600,5.68%,78230230 +2020-04-30,85.47000,85.67000,81.33000,84.00000,68.66900,1.03%,39332601 +2020-05-01,81.20000,81.40000,77.62000,79.95000,65.35800,-4.82%,34498101 +2020-05-04,81.62000,81.76000,79.19000,80.25000,65.60300,0.38%,19202990 +2020-05-05,79.33000,79.83000,78.51000,79.14000,64.69600,-1.38%,14925932 +2020-05-06,78.90000,79.36000,77.26000,77.47000,63.33100,-2.11%,12591869 +2020-05-07,77.90000,78.43000,76.81000,77.61000,63.44500,0.18%,13491715 +2020-05-08,77.76000,78.44000,76.87000,77.49000,63.34700,-0.15%,10554683 +2020-05-11,77.77000,80.92000,77.62000,80.80000,66.05300,4.27%,13340486 +2020-05-12,80.21000,80.48000,77.91000,77.95000,63.72300,-3.53%,12140798 +2020-05-13,79.30000,79.35000,76.90000,77.06000,62.99500,-1.14%,11166292 +2020-05-14,76.55000,77.81000,75.83000,77.23000,63.13400,0.22%,10711935 +2020-05-15,76.47000,76.85000,75.45000,76.26000,62.34100,-1.26%,12350773 +2020-05-18,76.46000,76.50000,73.86000,74.76000,61.11500,-1.97%,16609135 +2020-05-19,73.67000,74.85000,72.30000,72.34000,59.13700,-3.24%,14152025 +2020-05-20,72.81000,74.09000,72.71000,73.89000,60.40400,2.14%,13429450 +2020-05-21,73.47000,73.93000,72.89000,73.50000,60.08500,-0.53%,7168558 +2020-05-22,73.09000,73.49000,72.71000,73.34000,59.95400,-0.22%,6268461 +2020-05-26,73.98000,74.30000,72.41000,73.18000,59.82400,-0.22%,12308074 +2020-05-27,72.38000,74.98000,72.38000,74.90000,61.23000,2.35%,11752331 +2020-05-28,74.99000,76.17000,74.91000,75.32000,61.57300,0.56%,10517501 +2020-05-29,75.77000,78.12000,74.61000,77.83000,63.62500,3.33%,24381897 +2020-06-01,75.47000,76.90000,74.38000,75.16000,61.44200,-3.43%,14677206 +2020-06-02,74.37000,74.64000,72.96000,73.26000,59.88900,-2.53%,16897922 +2020-06-03,74.38000,74.55000,73.36000,74.40000,60.82100,1.56%,12654488 +2020-06-04,74.12000,78.18000,73.94000,77.54000,63.38800,4.22%,14740940 +2020-06-05,76.75000,77.53000,76.20000,76.75000,62.74200,-1.02%,11047144 +2020-06-08,79.30000,79.31000,76.73000,76.97000,62.92200,0.29%,17973366 +2020-06-09,77.00000,78.13000,76.69000,77.59000,63.42900,0.81%,7804290 +2020-06-10,77.80000,78.39000,76.88000,77.07000,63.00400,-0.67%,7790780 +2020-06-11,75.94000,76.21000,72.75000,72.84000,60.10100,-5.49%,12098174 +2020-06-12,73.33000,73.72000,71.91000,73.20000,60.39800,0.49%,8375593 +2020-06-15,73.26000,74.47000,72.41000,73.97000,61.03400,1.05%,6420790 +2020-06-16,74.59000,75.66000,73.70000,74.62000,61.57000,0.88%,9626874 +2020-06-17,74.53000,74.81000,73.65000,73.76000,60.86100,-1.15%,7534094 +2020-06-18,73.39000,74.18000,73.01000,74.04000,61.09200,0.38%,5516087 +2020-06-19,74.52000,78.00000,74.10000,77.47000,63.92200,4.63%,19322728 +2020-06-22,76.48000,76.75000,75.04000,75.67000,62.43700,-2.32%,8943039 +2020-06-23,75.67000,76.07000,74.81000,75.05000,61.92500,-0.82%,7117136 +2020-06-24,74.90000,76.05000,74.73000,75.93000,62.65100,1.17%,7982005 +2020-06-25,75.80000,75.88000,74.33000,75.49000,62.28800,-0.58%,7172942 +2020-06-26,75.10000,75.37000,73.73000,74.57000,61.52900,-1.22%,10389232 +2020-06-29,76.53000,76.55500,74.13500,74.56000,61.52100,-0.01%,8775267 +2020-06-30,74.34000,77.16000,73.91000,76.94000,63.48400,3.19%,9402600 +2020-07-01,77.10000,77.23000,75.90000,76.06000,62.75800,-1.14%,7790422 +2020-07-02,76.31000,77.09000,75.65000,76.35000,62.99800,0.38%,6380965 +2020-07-06,77.51000,77.66000,76.07000,76.76000,63.33600,0.54%,7056597 +2020-07-07,76.49000,76.96000,76.31000,76.42000,63.05500,-0.44%,5055754 +2020-07-08,76.70000,77.00000,74.93000,75.61000,62.38700,-1.06%,6294557 +2020-07-09,75.11000,75.84000,73.95000,74.71000,61.64400,-1.19%,5199793 +2020-07-10,76.10000,76.85000,75.52000,76.32000,62.97300,2.15%,9553834 +2020-07-13,76.52000,78.34000,75.95000,76.68000,63.27000,0.47%,9626710 +2020-07-14,76.21000,77.35000,75.44000,77.19000,63.69100,0.67%,6904189 +2020-07-15,76.99000,77.29000,76.24000,76.65000,63.24500,-0.70%,6019208 +2020-07-16,76.60000,76.75000,75.63000,76.64000,63.23700,-0.01%,4862202 +2020-07-17,76.53000,77.65000,76.21000,77.51000,63.95500,1.14%,6940119 +2020-07-20,77.75000,78.94000,77.28000,78.08000,64.42500,0.74%,6933390 +2020-07-21,77.35000,77.99000,76.60000,76.78000,63.35200,-1.66%,5560551 +2020-07-22,76.87000,77.25000,75.96000,76.25000,62.91500,-0.69%,4734750 +2020-07-23,76.43000,76.79700,75.37000,75.56000,62.34600,-0.90%,5854367 +2020-07-24,75.47000,75.65000,73.12000,73.64000,60.76200,-2.54%,8148980 +2020-07-27,73.88700,74.59000,73.31500,74.54000,61.50400,1.22%,7678450 +2020-07-28,74.67000,75.04000,73.61000,73.73000,60.83600,-1.09%,5484423 +2020-07-29,73.85000,73.85300,72.53000,73.01000,60.24200,-0.98%,8345247 +2020-07-30,72.55000,72.60000,71.71000,72.33000,59.68100,-0.93%,9274113 +2020-07-31,69.73000,70.83000,68.52000,69.53000,57.37000,-3.87%,20558846 +2020-08-03,69.72500,72.15000,69.61000,71.73000,59.18600,3.16%,9674926 +2020-08-04,72.02000,72.31000,70.47500,70.88000,58.48400,-1.18%,9787599 +2020-08-05,70.64000,70.81000,68.98000,69.00000,56.93300,-2.65%,12281881 +2020-08-06,69.02000,69.63000,68.62000,68.81000,56.77600,-0.28%,8318026 +2020-08-07,69.36400,69.73000,68.80500,69.35000,57.22200,0.78%,8068969 +2020-08-10,69.14500,69.25000,67.96000,68.51000,56.52900,-1.21%,10278040 +2020-08-11,68.45000,69.17500,67.92000,68.10000,56.19000,-0.60%,10236935 +2020-08-12,68.69000,69.11000,68.38000,68.84000,56.80100,1.09%,9121195 +2020-08-13,68.97000,69.19500,67.99000,68.18000,56.25600,-0.96%,7468088 +2020-08-14,68.09000,68.82000,68.00000,68.50000,56.52000,0.47%,9169242 +2020-08-17,68.32000,69.35000,68.31000,69.15000,57.05700,0.95%,6793902 +2020-08-18,69.23000,69.75000,68.98000,69.06000,56.98300,-0.13%,6327465 +2020-08-19,66.19100,67.47000,65.50000,65.70000,54.21000,-4.87%,19680286 +2020-08-20,65.84000,66.16000,65.55000,66.05000,54.49900,0.53%,8339307 +2020-08-21,65.78000,66.87000,65.41000,66.50000,54.87000,0.68%,9898022 +2020-08-24,66.35500,66.96000,65.55000,66.08000,54.52400,-0.63%,8566231 +2020-08-25,65.91200,66.24000,65.71000,66.05000,54.49900,-0.05%,7456605 +2020-08-26,65.88000,65.88000,65.16000,65.60000,54.12800,-0.68%,7522573 +2020-08-27,65.59000,65.84500,65.32000,65.55000,54.08600,-0.08%,7919605 +2020-08-28,65.22000,65.74500,64.98000,65.26000,53.84700,-0.44%,6820958 +2020-08-31,65.46000,66.89000,65.42000,66.75000,55.07600,2.28%,9083871 +2020-09-01,66.33500,66.47000,64.91000,65.83000,54.31700,-1.38%,8355483 +2020-09-02,65.32000,66.96000,65.32000,66.79000,55.11000,1.46%,8334710 +2020-09-03,66.81200,67.43000,65.48000,65.91000,54.38300,-1.32%,10457395 +2020-09-04,65.72000,66.94000,65.58000,66.01000,54.46600,0.15%,8762248 +2020-09-08,65.11800,65.37000,63.95000,64.14000,52.92300,-2.83%,10729350 +2020-09-09,64.28000,65.08000,63.61000,64.51000,53.22800,0.58%,9309734 +2020-09-10,64.69000,65.04000,63.55000,63.77000,52.61800,-1.15%,8420645 +2020-09-11,64.37000,65.91000,64.22000,65.58000,54.11100,2.84%,10212997 +2020-09-14,64.44000,67.92000,64.31000,66.34000,55.29900,1.16%,18854221 +2020-09-15,67.04000,67.13000,65.92000,66.20000,55.18300,-0.21%,8327670 +2020-09-16,66.32000,66.55000,65.61000,65.65000,54.72400,-0.83%,7571432 +2020-09-17,64.82000,65.54000,64.40000,65.04000,54.21600,-0.93%,8498269 +2020-09-18,64.95000,65.16900,64.04500,65.05000,54.22400,0.02%,14256854 +2020-09-21,64.81000,64.97000,63.46000,64.21000,53.52400,-1.29%,8575185 +2020-09-22,64.08000,64.58000,63.29000,63.40000,52.84900,-1.26%,7228235 +2020-09-23,63.51000,64.08000,62.99500,63.09000,52.59000,-0.49%,8520245 +2020-09-24,62.70000,62.84000,61.64500,62.25000,51.89000,-1.33%,9004618 +2020-09-25,62.10000,62.50500,61.76500,62.25000,51.89000,,7142839 +2020-09-28,62.94000,63.41000,62.52000,62.85000,52.39000,0.96%,7474725 +2020-09-29,62.96000,63.02500,61.95000,62.10000,51.76500,-1.19%,8666617 +2020-09-30,62.35000,63.42500,62.11000,63.19000,52.67400,1.76%,10072604 +2020-10-01,63.33000,63.71000,62.71000,63.32000,52.78200,0.21%,8356514 +2020-10-02,63.29700,63.84000,62.15000,62.17000,51.82300,-1.82%,7796644 +2020-10-05,63.71000,64.09000,63.10000,63.60000,53.01500,2.30%,10193930 +2020-10-06,63.79000,63.79000,62.35000,62.52000,52.11500,-1.70%,8398061 +2020-10-07,62.73000,63.17000,62.29000,62.84000,52.38200,0.51%,6351386 +2020-10-08,63.33000,64.05000,63.02000,63.32000,52.78200,0.76%,6434899 +2020-10-09,64.61000,64.68700,63.72000,63.84000,53.21500,0.82%,9364479 +2020-10-12,64.07000,64.99000,63.55000,64.55000,53.80700,1.11%,7750218 +2020-10-13,64.55000,64.99000,64.00000,64.49000,53.75700,-0.09%,6450236 +2020-10-14,64.41000,64.59000,63.44000,64.05000,53.39000,-0.68%,7143744 +2020-10-15,63.48000,63.55000,62.64500,62.96000,52.48200,-1.70%,9630651 +2020-10-16,62.40000,62.86000,61.83000,62.00000,51.68200,-1.52%,12307196 +2020-10-19,62.00000,62.10000,60.20500,60.57000,50.49000,-2.31%,9643598 +2020-10-20,60.59000,60.90000,59.85500,60.55000,50.47300,-0.03%,9208006 +2020-10-21,60.23700,60.49500,59.90000,60.21000,50.18900,-0.56%,7493735 +2020-10-22,59.92000,60.90000,59.65000,60.67000,50.57300,0.76%,17061786 +2020-10-23,63.38000,63.64000,60.76000,60.79000,50.67300,0.20%,30965444 +2020-10-26,60.36000,60.69000,59.39500,59.96000,49.98100,-1.37%,10256286 +2020-10-27,59.81000,60.21000,59.44000,60.01000,50.02300,0.08%,7699866 +2020-10-28,59.31000,59.56500,58.06000,58.72000,48.94700,-2.15%,12150837 +2020-10-29,57.80000,58.89000,57.04000,58.53000,48.78900,-0.32%,12529371 +2020-10-30,57.79000,58.58000,57.18000,58.15000,48.47200,-0.65%,11871686 +2020-11-02,58.78000,59.15000,57.82500,58.53000,48.78900,0.65%,9352635 +2020-11-03,58.82000,59.39000,58.40000,58.83000,49.03900,0.51%,6599731 +2020-11-04,59.39000,61.19000,59.37000,59.87000,49.90600,1.77%,12935151 +2020-11-05,60.34000,60.47000,59.20000,59.63000,49.70600,-0.40%,7519760 +2020-11-06,59.42000,59.50000,58.72000,59.07000,49.23900,-0.94%,7209788 +2020-11-09,59.40000,60.36900,58.98800,59.05000,49.22300,-0.03%,10807128 +2020-11-10,58.44000,61.44900,58.18000,60.62000,50.53100,2.66%,10524416 +2020-11-11,60.93300,61.12000,59.56000,60.10000,50.09800,-0.86%,7336413 +2020-11-12,59.90000,59.99000,58.91500,59.98000,49.99800,-0.20%,9229797 +2020-11-13,59.96000,60.97500,59.77000,60.58500,50.50200,1.01%,6745384 +2020-11-16,60.26000,61.30000,60.25000,61.09000,50.92300,0.83%,6969344 +2020-11-17,60.80000,61.05000,60.37000,60.97000,50.82300,-0.20%,5488402 +2020-11-18,61.04000,61.64000,60.56000,60.90000,50.76500,-0.11%,8884204 +2020-11-19,60.50000,60.96000,59.90000,60.63000,50.54000,-0.44%,7525117 +2020-11-20,59.60000,60.25800,59.48000,60.11000,50.10600,-0.86%,9445040 +2020-11-23,60.07000,60.28500,59.36500,59.89000,49.92300,-0.37%,8693719 +2020-11-24,59.63000,60.98000,59.59000,60.25000,50.22300,0.60%,7562045 +2020-11-25,60.18000,60.44000,59.46500,59.50000,49.59800,-1.24%,8336142 +2020-11-27,59.64000,60.06000,59.27900,60.03000,50.03900,0.89%,5040697 +2020-11-30,59.76000,60.79000,59.64000,60.67000,50.57300,1.07%,16315674 +2020-12-01,60.82000,61.97500,60.80000,61.12000,50.94800,0.74%,9280706 +2020-12-02,61.07000,61.87000,60.95500,61.13000,50.95600,0.02%,6470348 +2020-12-03,61.05000,61.53000,60.55000,60.86000,50.73100,-0.44%,7368942 +2020-12-04,60.81700,61.67000,60.70000,61.56000,51.31500,1.15%,7232322 +2020-12-07,61.66500,61.70000,60.41000,60.83000,50.70600,-1.19%,7405089 +2020-12-08,60.56000,61.25000,60.52900,61.17000,50.99000,0.56%,6184976 +2020-12-09,61.17000,61.40000,60.47000,60.82000,50.69800,-0.57%,7231631 +2020-12-10,60.66000,60.89500,60.13000,60.45000,50.39000,-0.61%,7239492 +2020-12-11,60.22000,60.81000,60.09000,60.76000,50.64800,0.51%,7845100 +2020-12-14,60.39000,60.42000,59.75000,59.84000,50.44800,-1.51%,12232984 +2020-12-15,59.82000,60.07000,59.26500,59.43000,50.10200,-0.69%,8077712 +2020-12-16,59.31000,59.47000,58.69000,58.94000,49.68900,-0.82%,8786440 +2020-12-17,58.93000,59.28000,58.61000,59.07000,49.79900,0.22%,9469049 +2020-12-18,59.18000,59.18000,58.53000,59.08000,49.80700,0.02%,22195837 +2020-12-21,58.45000,58.61000,57.70000,58.54000,49.35200,-0.91%,12141929 +2020-12-22,58.22000,58.32000,56.81000,57.00000,48.05400,-2.63%,14976753 +2020-12-23,56.90000,57.62000,56.90000,57.38000,48.37400,0.67%,8495900 +2020-12-24,57.33000,57.41000,56.96000,57.07000,48.11300,-0.54%,3441345 +2020-12-28,57.04000,57.64000,56.70000,56.89000,47.96100,-0.32%,8169355 +2020-12-29,56.96000,57.66500,56.71000,56.83000,47.91000,-0.11%,7626032 +2020-12-30,57.00000,57.24000,56.56000,56.65000,47.75900,-0.32%,8848847 +2020-12-31,56.60000,58.36000,56.56000,58.26000,49.11600,2.84%,10870506 +2021-01-04,58.67000,60.16000,57.92900,60.11000,50.67600,3.18%,15519995 +2021-01-05,60.23000,60.45000,59.62100,60.00000,50.58300,-0.18%,13251119 +2021-01-06,59.70000,62.07700,59.69500,61.95000,52.22700,3.25%,12222473 +2021-01-07,61.90000,63.24000,61.52000,62.52000,52.70700,0.92%,10614674 +2021-01-08,62.61000,63.41000,62.50500,63.04000,53.14600,0.83%,8389752 +2021-01-11,63.75000,64.18000,62.27000,62.51000,52.69900,-0.84%,11320798 +2021-01-12,62.66000,62.79000,61.46500,62.08000,52.33600,-0.69%,9078596 +2021-01-13,61.82000,62.15000,61.44000,61.54000,51.88100,-0.87%,6822616 +2021-01-14,61.64000,63.13000,61.46000,62.40000,52.60600,1.40%,8694806 +2021-01-15,62.30000,63.59500,62.13000,63.33000,53.39000,1.49%,9361943 +2021-01-19,64.73000,68.15700,64.60000,67.07000,56.54300,5.91%,18395947 +2021-01-20,67.00000,68.09000,66.70000,67.99000,57.31900,1.37%,10131253 +2021-01-21,67.74000,67.74000,66.58000,66.98000,56.46700,-1.49%,8145642 +2021-01-22,66.52700,67.47000,66.24000,66.94000,56.43400,-0.06%,4914433 +2021-01-25,66.71000,68.26000,66.40000,68.16000,57.46200,1.82%,8443926 +2021-01-26,67.72000,68.38000,66.56000,66.70000,56.23100,-2.14%,7125214 +2021-01-27,65.75000,66.92000,65.08000,65.48000,55.20300,-1.83%,9908191 +2021-01-28,65.25000,66.23500,64.00000,64.68000,54.52800,-1.22%,8086356 +2021-01-29,64.20000,66.23000,64.04000,65.60000,55.30400,1.42%,11724091 +2021-02-01,66.03000,66.27000,65.06000,65.10000,54.88200,-0.76%,6270188 +2021-02-02,65.09000,65.97000,64.21000,65.13000,54.90800,0.05%,7730568 +2021-02-03,65.21000,65.69000,64.51000,64.52000,54.39300,-0.94%,6421667 +2021-02-04,64.89000,65.99000,64.44000,65.83000,55.49800,2.03%,7400443 +2021-02-05,67.25000,69.36000,66.71000,68.46000,57.71500,4.00%,15068194 +2021-02-08,68.50000,68.76000,67.31000,67.97000,57.30200,-0.72%,9599196 +2021-02-09,67.77000,67.84000,66.85000,67.30000,56.73700,-0.99%,6605716 +2021-02-10,67.26000,68.32000,67.10000,67.29000,56.72900,-0.01%,7570032 +2021-02-11,67.20000,67.20000,66.05000,66.92000,56.41700,-0.55%,6029087 +2021-02-12,66.78000,67.27000,66.36000,66.89000,56.39100,-0.04%,3977653 +2021-02-16,66.41000,66.60000,64.52000,64.80000,54.62900,-3.12%,9756966 +2021-02-17,64.33400,65.14000,63.84000,65.10000,54.88200,0.46%,7689045 +2021-02-18,64.86000,65.46000,64.33000,65.23000,54.99200,0.20%,6144617 +2021-02-19,65.08000,65.22000,64.27000,64.37000,54.26700,-1.32%,6054624 +2021-02-22,63.93000,64.47000,63.52500,64.11000,54.04800,-0.40%,6547496 +2021-02-23,63.85000,64.16000,62.78000,63.68000,53.68500,-0.67%,8714604 +2021-02-24,63.56000,64.23000,62.81000,63.71000,53.71000,0.05%,6533104 +2021-02-25,63.77000,63.97000,62.51000,62.79000,52.93500,-1.44%,7654738 +2021-02-26,62.78000,62.79000,61.39000,61.40000,51.76300,-2.21%,10383647 +2021-03-01,61.76000,62.63000,61.65000,62.46000,52.65700,1.73%,7333937 +2021-03-02,62.49500,63.59000,62.35000,63.01000,53.12000,0.88%,6844248 +2021-03-03,62.78900,63.32000,62.17000,62.75000,52.90100,-0.41%,7081333 +2021-03-04,62.80000,64.54000,62.53000,63.23000,53.30600,0.76%,15847158 +2021-03-05,63.42000,64.74500,63.30000,64.62000,54.47800,2.20%,9761404 +2021-03-08,64.51000,66.66000,63.96000,64.75000,54.58700,0.20%,10646889 +2021-03-09,65.50700,66.65500,64.27000,64.33000,54.23300,-0.65%,8973303 +2021-03-10,64.68000,64.80000,63.60000,63.91000,53.87900,-0.65%,7595490 +2021-03-11,63.51000,64.04000,63.01000,63.09000,53.18800,-1.28%,9940602 +2021-03-12,62.49000,62.59000,61.49000,61.56000,52.49600,-2.43%,11561052 +2021-03-15,62.35000,63.17000,61.87000,63.07000,53.78400,2.45%,8780987 +2021-03-16,63.24000,64.20000,63.15000,64.01000,54.58600,1.49%,7375816 +2021-03-17,63.97400,64.64000,63.45000,64.42000,54.93500,0.64%,7853674 +2021-03-18,63.62000,64.98000,63.62000,64.08000,54.64500,-0.53%,7443113 +2021-03-19,64.26000,64.65000,63.59000,64.46000,54.97000,0.59%,15230304 +2021-03-22,64.05500,65.66000,63.86000,65.53000,55.88200,1.66%,6769189 +2021-03-23,65.34000,65.45500,64.27500,64.50000,55.00400,-1.57%,6572127 +2021-03-24,64.36000,65.06000,64.00000,64.35000,54.87600,-0.23%,7472822 +2021-03-25,64.78000,64.88000,63.53500,63.99000,54.56900,-0.56%,7391000 +2021-03-26,64.03000,65.29000,63.90000,65.24000,55.63500,1.95%,6017132 +2021-03-29,65.00000,66.44000,64.88000,66.19000,56.44500,1.46%,7902562 +2021-03-30,66.49000,66.49000,65.12500,65.50000,55.85600,-1.04%,5608053 +2021-03-31,65.34000,65.34000,64.46000,64.63000,55.11400,-1.33%,8817165 +2021-04-01,65.75000,66.84000,65.43000,66.44000,56.65800,2.80%,10514198 +2021-04-05,66.20000,66.52000,65.53000,66.34000,56.57300,-0.15%,6071176 +2021-04-06,66.00000,66.50500,65.77000,66.23000,56.47900,-0.17%,5708316 +2021-04-07,66.08000,66.33000,65.22500,65.60000,55.94200,-0.95%,5188703 +2021-04-08,66.10000,66.25000,64.82500,65.02000,55.44700,-0.88%,6778517 +2021-04-09,64.82000,65.25000,64.23500,65.11000,55.52400,0.14%,5848292 +2021-04-12,65.06000,65.11000,64.35000,64.66000,55.14000,-0.69%,4909103 +2021-04-13,64.45000,65.22000,64.15000,64.89000,55.33600,0.36%,6143405 +2021-04-14,64.97000,66.17000,64.83500,65.30000,55.68600,0.63%,5654057 +2021-04-15,64.70000,66.38000,64.70000,65.77000,56.08700,0.72%,5635021 +2021-04-16,66.02000,67.09000,65.86000,66.87000,57.02500,1.67%,7715858 +2021-04-19,66.70000,67.00000,65.59000,65.95000,56.24000,-1.38%,7204089 +2021-04-20,65.80000,66.60500,65.31000,66.38000,56.60700,0.65%,4989422 +2021-04-21,66.54000,66.90500,66.37500,66.79000,56.95600,0.62%,5581003 +2021-04-22,66.48000,66.51000,65.53000,65.64000,55.97600,-1.72%,6488708 +2021-04-23,65.50000,65.70000,64.88000,65.48000,55.83900,-0.24%,5463490 +2021-04-26,65.45000,65.88000,65.04000,65.76000,56.07800,0.43%,6868441 +2021-04-27,65.94000,66.00000,64.62000,64.67000,55.14900,-1.66%,7278340 +2021-04-28,64.69000,64.70000,63.85500,64.44000,54.95200,-0.36%,7861262 +2021-04-29,64.63000,64.63000,63.33000,63.84000,54.44100,-0.93%,9238834 +2021-04-30,62.46000,64.10000,61.94500,63.47000,54.12500,-0.58%,12994227 +2021-05-03,63.92100,65.89500,63.77000,65.80000,56.11200,3.67%,9500200 +2021-05-04,65.79000,66.63000,65.37000,65.64000,55.97600,-0.24%,9933323 +2021-05-05,65.74000,67.00000,65.52000,66.51000,56.71800,1.33%,6911242 +2021-05-06,66.04000,66.68000,65.13500,66.54000,56.74300,0.05%,7478830 +2021-05-07,66.47000,67.54000,66.30000,66.54000,56.74300,,5849329 +2021-05-10,66.96000,68.40000,66.77000,67.48000,57.54500,1.41%,8646654 +2021-05-11,67.07000,68.08000,66.78000,67.22000,57.32300,-0.39%,6412022 +2021-05-12,66.75000,67.95000,66.71000,67.45000,57.51900,0.34%,8286285 +2021-05-13,67.75000,68.98000,67.44000,68.91000,58.76400,2.16%,7189959 +2021-05-14,68.91000,69.18000,68.38800,68.53000,58.44000,-0.55%,7079213 +2021-05-17,68.48000,69.65000,68.45000,69.07000,58.90100,0.79%,6214126 +2021-05-18,69.41000,69.87000,68.80000,68.85000,58.71300,-0.32%,5885321 +2021-05-19,68.21200,68.57000,67.55000,68.50000,58.41500,-0.51%,6174072 +2021-05-20,68.66000,69.98000,68.37000,69.35000,59.14000,1.24%,6540935 +2021-05-21,69.77000,70.11000,68.71000,68.75000,58.62800,-0.87%,6478656 +2021-05-24,69.10000,69.24000,67.38000,67.43000,57.50200,-1.92%,7005125 +2021-05-25,67.30000,67.40000,66.00000,66.23000,56.47900,-1.78%,9357395 +2021-05-26,66.18700,66.40000,65.55000,66.35000,56.58100,0.18%,5932638 +2021-05-27,66.57000,67.13000,65.81000,65.90000,56.19800,-0.68%,8047699 +2021-05-28,66.05000,66.68500,65.80000,66.11000,56.37700,0.32%,5940055 +2021-06-01,66.44000,66.55000,65.12000,65.32000,55.70300,-1.19%,6573132 +2021-06-02,65.59000,66.35000,65.54000,66.03000,56.30800,1.09%,6572676 +2021-06-03,65.96000,66.60000,65.79300,66.48000,56.69200,0.68%,6755423 +2021-06-04,66.79000,67.57000,66.54000,67.43000,57.50200,1.43%,6342973 +2021-06-07,67.60500,67.96400,67.11000,67.42000,57.49400,-0.01%,7863335 +2021-06-08,67.44000,67.61000,66.99000,67.51000,57.57000,0.13%,5489219 +2021-06-09,67.57000,69.19000,67.52000,68.65000,58.54300,1.69%,8434161 +2021-06-10,68.99000,69.70500,68.47000,69.29000,59.08800,0.93%,8678419 +2021-06-11,69.14000,69.25000,68.64500,68.77000,58.64500,-0.75%,6928016 +2021-06-14,68.01000,68.32500,67.47000,68.15000,58.72200,-0.90%,5319472 +2021-06-15,68.48000,68.50000,67.74000,68.09000,58.67000,-0.09%,6454167 +2021-06-16,68.21600,69.34000,67.19000,67.33000,58.01500,-1.12%,12918242 +2021-06-17,67.32000,67.48000,66.49000,67.22000,57.92000,-0.16%,7015715 +2021-06-18,67.00000,67.18000,65.89000,66.61000,57.39500,-0.91%,11464711 +2021-06-21,66.99000,67.56500,66.77000,67.35000,58.03200,1.11%,5310613 +2021-06-22,67.23800,67.60000,66.77500,67.05000,57.77400,-0.45%,4796795 +2021-06-23,67.21000,67.25000,66.56000,66.65000,57.42900,-0.60%,4246810 +2021-06-24,66.77000,68.24000,66.65000,67.18000,57.88600,0.80%,5053999 +2021-06-25,67.14000,68.00000,66.88000,67.88000,58.48900,1.04%,8078383 +2021-06-28,68.30000,68.64000,67.65000,67.70000,58.33400,-0.27%,6580310 +2021-06-29,67.67000,68.03000,67.50400,67.93000,58.53200,0.34%,4348132 +2021-06-30,68.29000,68.94000,68.01000,68.86000,59.33300,1.37%,6010372 +2021-07-01,68.75000,69.37500,68.41000,69.13000,59.56600,0.39%,5463979 +2021-07-02,69.28000,69.45000,68.64000,69.30000,59.71300,0.25%,3969293 +2021-07-06,68.98000,69.06000,67.98000,68.41000,58.94600,-1.28%,6169761 +2021-07-07,68.40000,68.43000,67.80000,68.36000,58.90300,-0.07%,6092473 +2021-07-08,68.05500,68.32000,67.42000,67.69000,58.32500,-0.98%,4982633 +2021-07-09,67.59000,68.41000,67.45400,68.22000,58.78200,0.78%,6419563 +2021-07-12,68.23000,69.06000,67.75000,68.07000,58.65300,-0.22%,7322466 +2021-07-13,67.83000,68.51500,67.83000,68.01000,58.60100,-0.09%,4518554 +2021-07-14,68.07000,68.11000,67.43000,67.93000,58.53200,-0.12%,5950122 +2021-07-15,67.86000,68.39000,67.37000,68.30000,58.85100,0.54%,6126992 +2021-07-16,68.39000,68.97000,68.35000,68.63000,59.13500,0.48%,5965490 +2021-07-19,68.61000,69.07000,67.66500,68.23000,58.79100,-0.58%,6054350 +2021-07-20,68.32000,69.77000,68.27000,69.16000,59.59200,1.36%,9332631 +2021-07-21,68.95000,69.02000,68.01000,68.41000,58.94600,-1.08%,5816412 +2021-07-22,68.01000,68.80500,67.82000,68.65000,59.15300,0.35%,2901519 +2021-07-23,68.88000,69.34000,68.64000,69.02000,59.47100,0.54%,3524311 +2021-07-26,68.94000,69.30400,68.46500,68.75000,59.23900,-0.39%,4314356 +2021-07-27,68.53000,69.05000,68.29000,68.93000,59.39400,0.26%,5812998 +2021-07-28,68.90000,70.15000,68.73000,70.06000,60.36700,1.64%,7097186 +2021-07-29,70.25000,70.40000,69.77000,69.83000,60.16900,-0.33%,7542735 +2021-07-30,68.70000,69.00000,68.00000,68.29000,58.84200,-2.21%,9619856 +2021-08-02,68.34000,68.64600,67.83000,68.35000,58.89400,0.09%,4243043 +2021-08-03,68.65000,69.84000,68.21000,69.83000,60.16900,2.17%,5128404 +2021-08-04,69.49000,69.99000,69.03000,69.24000,59.66100,-0.84%,6846307 +2021-08-05,69.24000,69.33000,68.51000,69.30000,59.71300,0.09%,5532345 +2021-08-06,69.14000,69.24000,68.67000,68.78000,59.26500,-0.75%,3857850 +2021-08-09,68.78000,69.27000,68.11000,68.46000,58.98900,-0.47%,5160142 +2021-08-10,68.26000,69.27000,67.95000,69.24000,59.66100,1.14%,5928258 +2021-08-11,69.37000,70.85000,69.36000,69.84000,60.17800,0.87%,9529890 +2021-08-12,70.25000,71.00000,69.74000,70.88000,61.07400,1.49%,5907932 +2021-08-13,70.88000,71.39000,70.76000,71.16000,61.31500,0.40%,4341264 +2021-08-16,71.27000,71.85000,71.05000,71.71000,61.78900,0.77%,8874572 +2021-08-17,71.26500,73.09000,71.01000,73.03000,62.92700,1.84%,9000069 +2021-08-18,72.62000,73.34000,71.90000,71.96000,62.00500,-1.47%,8135287 +2021-08-19,71.61000,72.33000,71.51000,71.67000,61.75500,-0.40%,5209470 +2021-08-20,71.67000,72.89000,71.44000,72.44000,62.41800,1.07%,5646464 +2021-08-23,72.68000,73.04000,72.46000,72.55000,62.51300,0.15%,5356262 +2021-08-24,72.63000,72.69000,71.89000,72.25000,62.25400,-0.41%,4177372 +2021-08-25,71.95000,71.96000,70.92000,71.41000,61.53100,-1.16%,4989215 +2021-08-26,71.54000,72.36000,71.14000,71.43000,61.54800,0.03%,6566865 +2021-08-27,71.31000,72.45000,71.16000,71.28000,61.41900,-0.21%,5493114 +2021-08-30,71.30000,72.20000,71.15000,72.01000,62.04800,1.02%,4494298 +2021-08-31,72.19000,72.83000,71.84000,72.78000,62.71100,1.07%,7564552 +2021-09-01,72.68100,72.72000,71.35000,71.87000,61.92700,-1.25%,5970753 +2021-09-02,72.01000,72.38000,71.41000,72.34000,62.33200,0.65%,6774539 +2021-09-03,72.16000,72.37000,71.75000,71.96000,62.00500,-0.53%,4174385 +2021-09-07,71.08000,71.30000,70.33000,71.19000,61.34100,-1.07%,6775505 +2021-09-08,71.19000,71.91000,71.12000,71.88000,61.93600,0.97%,4510030 +2021-09-09,71.64000,71.68000,70.58000,70.61000,60.84100,-1.77%,7013695 +2021-09-10,70.98000,71.44000,70.25000,70.99000,61.16900,0.54%,5089696 +2021-09-13,71.24000,71.90000,70.82000,71.15000,61.30700,0.23%,11048122 +2021-09-14,70.77000,71.07000,70.11000,70.45000,61.31500,-0.98%,5490336 +2021-09-15,70.58000,72.48500,70.42000,71.76000,62.45500,1.86%,7723658 +2021-09-16,71.80000,71.86000,70.81000,71.33000,62.08100,-0.60%,5306926 +2021-09-17,70.83000,71.76000,70.44000,71.61000,62.32500,0.39%,10888341 +2021-09-20,70.93000,71.92000,70.33000,70.96000,61.75900,-0.91%,9594935 +2021-09-21,71.28000,72.06000,71.11000,71.73000,62.42900,1.09%,5896216 +2021-09-22,72.07000,72.18000,71.08500,71.38000,62.12500,-0.49%,6556960 +2021-09-23,71.48000,72.11000,71.30000,71.69000,62.39400,0.43%,5263484 +2021-09-24,71.63000,71.87000,71.18000,71.19000,61.95900,-0.70%,5023626 +2021-09-27,71.11000,71.29000,70.29000,70.41000,61.28000,-1.10%,5560476 +2021-09-28,70.00000,70.80000,69.67000,69.97000,60.89800,-0.62%,6392310 +2021-09-29,70.16000,71.40000,69.95000,70.94000,61.74200,1.39%,5436814 +2021-09-30,71.21000,71.56800,69.80000,69.85000,60.79300,-1.54%,6049919 +2021-10-01,68.60400,69.41000,67.63500,68.56000,59.67000,-1.85%,9343666 +2021-10-04,68.20000,69.02500,67.30000,67.56000,58.80000,-1.46%,7560253 +2021-10-05,67.45000,68.13000,67.24000,67.40000,58.66100,-0.24%,7236740 +2021-10-06,67.38500,67.71000,66.88000,67.48000,58.73000,0.12%,6398576 +2021-10-07,67.50000,68.32000,67.15000,68.14000,59.30500,0.98%,5349386 +2021-10-08,68.05000,68.41000,67.82000,68.05000,59.22600,-0.13%,4259030 +2021-10-11,68.23000,68.44700,67.85000,68.08000,59.25300,0.04%,3315630 +2021-10-12,68.19000,68.34000,67.29000,67.37000,58.63500,-1.04%,8855983 +2021-10-13,67.58000,67.96000,67.20000,67.63000,58.86100,0.39%,4760990 +2021-10-14,68.21000,68.73000,68.00000,68.15000,59.31400,0.77%,7165942 +2021-10-15,68.30000,68.60000,67.60000,67.63000,58.86100,-0.76%,4327067 +2021-10-18,67.50000,67.58500,65.78000,65.90000,57.35500,-2.56%,7576379 +2021-10-19,66.00000,66.99000,65.86000,66.90000,58.22600,1.52%,5889664 +2021-10-20,66.91000,67.31000,66.80000,66.86000,58.19100,-0.06%,4878516 +2021-10-21,67.09000,67.19000,66.52000,66.99000,58.30400,0.19%,5013677 +2021-10-22,67.12000,67.27000,66.51000,67.24000,58.52100,0.37%,4501244 +2021-10-25,67.24000,67.97000,66.75000,67.67000,58.89600,0.64%,6069874 +2021-10-26,67.97000,68.39000,67.70000,67.73000,58.94800,0.09%,4948742 +2021-10-27,67.96000,67.97000,66.60000,66.77000,58.11200,-1.42%,4887672 +2021-10-28,66.70000,67.66000,66.67000,67.34000,58.60900,0.85%,5884835 +2021-10-29,65.90000,65.90000,64.05500,64.88000,56.46700,-3.65%,14181127 +2021-11-01,64.82000,65.94500,64.68000,65.64000,57.12900,1.17%,7131090 +2021-11-02,65.71700,66.08000,64.64000,65.90000,57.35500,0.40%,8605020 +2021-11-03,65.95000,67.56000,65.53000,67.41000,58.66900,2.29%,8654113 +2021-11-04,67.12000,67.15000,65.96500,66.47000,57.85100,-1.39%,6522917 +2021-11-05,65.91000,66.87000,65.76000,66.32000,57.72100,-0.23%,6519261 +2021-11-08,65.97000,66.42000,65.51000,65.97000,57.41600,-0.53%,5217775 +2021-11-09,66.09000,66.85000,65.89000,66.15000,57.57300,0.27%,5380640 +2021-11-10,66.56000,67.89000,66.56000,67.32000,58.59100,1.77%,6888138 +2021-11-11,67.00000,67.49000,66.75000,67.43000,58.68700,0.16%,3513722 +2021-11-12,67.66000,67.77000,67.20000,67.48000,58.73000,0.07%,6208707 +2021-11-15,67.47000,67.82500,67.00500,67.20000,58.48700,-0.41%,4911032 +2021-11-16,67.39000,68.03000,66.82000,66.89000,58.21700,-0.46%,6474193 +2021-11-17,66.89000,67.55000,66.51000,67.46000,58.71300,0.85%,7771460 +2021-11-18,67.54000,68.27500,67.36500,67.79000,59.00000,0.49%,8873849 +2021-11-19,68.18800,68.90000,67.78000,68.69000,59.78300,1.33%,8629077 +2021-11-22,68.70000,70.36000,67.95000,69.97000,60.89800,1.86%,8952034 +2021-11-23,69.87000,70.87000,69.71000,70.63000,61.47200,0.94%,7100576 +2021-11-24,70.74000,71.03000,69.51000,70.07000,60.98500,-0.79%,6737533 +2021-11-26,69.70000,70.74000,69.70000,70.27000,61.15900,0.29%,5659473 +2021-11-29,70.40000,71.32000,70.21000,70.65000,61.48900,0.54%,8902529 +2021-11-30,70.47000,70.90000,68.64000,68.93000,59.99200,-2.43%,15465600 +2021-12-01,69.03000,70.02000,68.65000,68.93000,59.99200,,8518463 +2021-12-02,69.17000,70.28500,68.83000,69.67000,60.63600,1.07%,9411737 +2021-12-03,70.00000,70.46000,69.30500,69.56000,60.54100,-0.16%,8328150 +2021-12-06,69.46000,70.79500,69.42000,69.50000,60.48800,-0.09%,7049396 +2021-12-07,69.60300,69.89500,68.91000,69.65000,60.61900,0.22%,6438087 +2021-12-08,69.91000,70.48100,68.91000,69.71000,60.67100,0.09%,6386939 +2021-12-09,69.89000,70.72600,69.24000,70.30000,61.18500,0.85%,5829257 +2021-12-10,70.18000,70.94000,69.60000,70.25000,61.14100,-0.07%,5352469 +2021-12-13,70.12000,70.88000,69.60000,70.61000,61.45500,0.51%,6883573 +2021-12-14,69.87000,70.79500,69.76000,70.52000,61.99400,-0.13%,7244892 +2021-12-15,70.55000,71.41500,69.94000,71.21000,62.60100,0.98%,8040344 +2021-12-16,71.35000,72.83500,71.06000,72.31000,63.56800,1.54%,10529967 +2021-12-17,72.22000,72.69500,71.65000,72.21000,63.48000,-0.14%,12292452 +2021-12-20,72.00000,72.52000,71.45000,72.47000,63.70800,0.36%,7616931 +2021-12-21,72.47000,72.59000,71.63000,71.84000,63.15500,-0.87%,8786714 +2021-12-22,71.59000,72.46000,70.66000,72.43000,63.67300,0.82%,6015407 +2021-12-23,72.57000,72.82000,72.18000,72.48000,63.71700,0.07%,5096606 +2021-12-27,72.28000,72.88000,71.92000,72.87000,64.06000,0.54%,4298895 +2021-12-28,72.87000,73.39000,72.79000,72.97000,64.14800,0.14%,3802887 +2021-12-29,73.00000,73.73000,72.61000,73.64000,64.73700,0.92%,5893958 +2021-12-30,73.66400,74.12000,73.26000,73.36000,64.49100,-0.38%,3238746 +2021-12-31,73.25000,73.48000,72.45000,72.61000,63.83100,-1.02%,5734712 +2022-01-03,72.27000,72.69000,71.61000,72.58000,63.80500,-0.04%,6622776 +2022-01-04,72.60500,73.39500,72.18000,72.21000,63.48000,-0.51%,6784101 +2022-01-05,72.44000,73.04500,71.97000,72.18000,63.45300,-0.04%,7799519 +2022-01-06,71.67500,72.09000,71.34000,71.59000,62.93500,-0.82%,7368416 +2022-01-07,71.38000,71.74500,70.83000,71.26000,62.64500,-0.46%,7119572 +2022-01-10,71.99000,72.25000,71.42000,72.09000,63.37400,1.16%,10362344 +2022-01-11,72.15000,72.57000,71.47000,72.37000,63.62000,0.39%,8807660 +2022-01-12,71.96000,72.52000,71.66000,72.25000,63.51500,-0.17%,7206244 +2022-01-13,71.99000,72.46000,71.45000,71.88000,63.19000,-0.51%,6711260 +2022-01-14,72.07000,72.14000,71.16000,71.77000,63.09300,-0.15%,8344773 +2022-01-18,71.42000,71.52000,70.07000,70.43000,61.91500,-1.87%,8955358 +2022-01-19,70.28000,70.65000,69.01000,69.07000,60.71900,-1.93%,8177223 +2022-01-20,69.07000,69.31000,67.77000,67.81000,59.61200,-1.82%,8639754 +2022-01-21,68.12000,69.07000,67.69000,68.51000,60.22700,1.03%,14843171 +2022-01-24,68.54000,69.34000,66.78000,68.57000,60.28000,0.09%,12910022 +2022-01-25,68.05000,69.37000,67.89000,68.84000,60.51700,0.39%,9239384 +2022-01-26,67.31000,68.56000,66.96000,67.34000,59.19900,-2.18%,11280359 +2022-01-27,67.41000,68.69000,67.22000,67.27000,59.13700,-0.10%,9325110 +2022-01-28,67.37000,68.87000,67.02000,68.86000,60.53500,2.36%,11514071 +2022-01-31,68.64000,68.85000,68.19000,68.68000,60.37700,-0.26%,9252701 +2022-02-01,68.79000,68.80000,67.91000,68.47000,60.19200,-0.31%,10463736 +2022-02-02,65.50000,66.01000,64.01500,65.82000,57.86200,-3.87%,18364961 +2022-02-03,65.58000,66.38000,65.07000,65.39000,57.48400,-0.65%,12479462 +2022-02-04,64.95000,65.61000,63.87200,63.90000,56.17400,-2.28%,12392843 +2022-02-07,63.99000,64.22000,63.28000,63.76000,56.05100,-0.22%,14361359 +2022-02-08,63.82500,64.34000,63.47500,63.70000,55.99900,-0.09%,12044784 +2022-02-09,63.89000,63.98000,63.30000,63.38000,55.71700,-0.50%,13164759 +2022-02-10,63.11000,63.11000,61.71000,61.79000,54.32000,-2.51%,14977958 +2022-02-11,62.04000,62.88000,61.76000,62.07000,54.56600,0.45%,13195449 +2022-02-14,62.09000,62.15000,60.82000,61.11000,53.72200,-1.55%,11343489 +2022-02-15,61.11500,61.51500,60.97000,61.33000,53.91500,0.36%,10515418 +2022-02-16,61.20000,62.25000,61.16000,61.90000,54.41600,0.93%,21855867 +2022-02-17,61.57000,61.70000,60.92000,61.29000,53.88000,-0.99%,13338233 +2022-02-18,61.40000,61.66000,60.98400,61.05000,53.66900,-0.39%,11930675 +2022-02-22,60.89400,61.29000,60.69000,60.98000,53.60800,-0.11%,10779511 +2022-02-23,60.97000,61.63000,60.80000,61.35000,53.93300,0.61%,9674356 +2022-02-24,60.71000,61.27000,60.07300,60.61000,53.28200,-1.21%,14849947 +2022-02-25,60.89000,61.68000,60.78000,61.12000,53.73100,0.84%,13132971 +2022-02-28,60.25000,60.47000,59.18000,60.40000,53.09800,-1.18%,13490569 +2022-03-01,59.94000,60.86000,59.87000,60.26000,52.97500,-0.23%,10694894 +2022-03-02,60.44000,61.50500,60.20000,61.24000,53.83600,1.63%,14342157 +2022-03-03,61.54000,62.00000,61.35000,61.71000,54.24900,0.77%,13023093 +2022-03-04,61.08000,62.23000,61.00000,61.86000,54.38100,0.24%,9384636 +2022-03-07,58.97000,62.25000,58.89500,60.26000,52.97500,-2.59%,18455207 +2022-03-08,60.23000,60.65000,59.03500,59.54000,52.34200,-1.19%,13889652 +2022-03-09,60.01000,60.30000,58.92000,59.00000,51.86700,-0.91%,13681985 +2022-03-10,58.59000,58.70000,57.32000,57.92000,50.91700,-1.83%,13243687 +2022-03-11,58.31000,59.18500,57.95500,58.00000,50.98800,0.14%,13007627 +2022-03-14,57.91000,58.76000,57.70400,58.15000,51.76100,0.26%,12539112 +2022-03-15,58.42500,58.79000,57.65500,58.32000,51.91300,0.29%,10794636 +2022-03-16,58.67000,58.67000,57.18500,57.97000,51.60100,-0.60%,13871643 +2022-03-17,58.12000,59.34500,57.71000,59.20000,52.69600,2.12%,12471954 +2022-03-18,59.22000,59.55000,58.48000,59.42000,52.89200,0.37%,18030746 +2022-03-21,59.34000,60.52200,59.27000,59.66000,53.10600,0.40%,7893610 +2022-03-22,59.96000,60.12000,59.30000,59.98000,53.39000,0.54%,8720394 +2022-03-23,60.00000,60.30000,58.79500,58.85000,52.38500,-1.88%,9088932 +2022-03-24,58.97000,59.54000,58.77000,59.14000,52.64300,0.49%,7940013 +2022-03-25,59.18000,59.43500,58.80000,58.91000,52.43800,-0.39%,9230612 +2022-03-28,58.95000,59.36500,58.67500,59.18000,52.67800,0.46%,10549408 +2022-03-29,59.70000,60.55500,59.60000,60.53000,53.88000,2.28%,8051092 +2022-03-30,60.42000,60.74000,59.41000,59.66000,53.10600,-1.44%,8613991 +2022-03-31,59.97000,60.02000,59.42000,59.45000,52.91900,-0.35%,8226293 +2022-04-01,59.44000,59.69000,58.58000,59.67000,53.11400,0.37%,8550985 +2022-04-04,59.67500,60.85000,59.24000,60.67000,54.00500,1.68%,9041750 +2022-04-05,60.35000,61.19000,59.69000,59.75000,53.18600,-1.52%,7027569 +2022-04-06,59.99000,61.01700,59.91000,60.82000,54.13800,1.79%,7155259 +2022-04-07,60.80000,61.54500,60.52000,60.99000,54.28900,0.28%,9370094 +2022-04-08,61.28000,62.82000,61.23000,62.30000,55.45500,2.15%,10653602 +2022-04-11,62.82000,63.06000,61.84000,61.89000,55.09100,-0.66%,8094320 +2022-04-12,62.38000,62.47000,61.21000,61.63000,54.85900,-0.42%,7750646 +2022-04-13,61.62000,62.11000,61.29000,62.06000,55.24200,0.70%,6879571 +2022-04-14,62.07000,62.36000,61.50000,61.82000,55.02800,-0.39%,9750004 +2022-04-18,61.70000,62.21000,61.37000,61.58000,54.81500,-0.39%,5981221 +2022-04-19,61.60000,63.00000,61.58000,62.78000,55.88300,1.95%,6178906 +2022-04-20,63.00000,64.15500,62.98000,63.60000,56.61300,1.31%,7614247 +2022-04-21,63.55000,64.28000,63.17000,63.75000,56.74600,0.24%,6674128 +2022-04-22,63.78000,63.86000,62.17000,62.25000,55.41100,-2.35%,7661957 +2022-04-25,62.48000,62.73500,61.33000,62.65000,55.76700,0.64%,7457874 +2022-04-26,62.40000,62.87000,61.75000,61.77000,54.98400,-1.40%,6911636 +2022-04-27,61.79000,62.05000,61.17000,61.59000,54.82300,-0.29%,7863204 +2022-04-28,61.44000,61.64000,60.60500,61.56000,54.79700,-0.05%,10787454 +2022-04-29,61.56000,62.06000,59.27000,59.34000,52.82100,-3.61%,10455777 +2022-05-02,59.55000,60.42500,59.15000,60.31000,53.68400,1.63%,9473976 +2022-05-03,60.61000,60.83000,59.63000,60.33000,53.70200,0.03%,10384426 +2022-05-04,60.65000,62.31000,60.27000,62.08000,55.26000,2.90%,8017263 +2022-05-05,61.75000,62.38000,60.71500,61.35000,54.61000,-1.18%,8767258 +2022-05-06,61.13000,61.40000,60.39000,61.18000,54.45900,-0.28%,7468253 +2022-05-09,60.80000,62.39000,60.73000,61.68000,54.90400,0.82%,9294018 +2022-05-10,61.88000,62.54000,61.56000,61.78000,54.99300,0.16%,9721805 +2022-05-11,60.30500,61.57000,60.29000,60.56000,53.90700,-1.97%,10224207 +2022-05-12,60.70000,62.50000,60.63000,62.48000,55.61600,3.17%,9727877 +2022-05-13,62.60000,62.61000,61.56000,62.37000,55.51800,-0.18%,9515192 +2022-05-16,62.37000,62.74000,61.93500,62.24000,55.40200,-0.21%,6157495 +2022-05-17,62.42000,63.22000,61.80000,63.18000,56.23900,1.51%,5607743 +2022-05-18,63.14000,63.92500,62.69000,63.22000,56.27400,0.06%,9583929 +2022-05-19,63.09000,63.58000,62.81000,63.27000,56.31900,0.08%,8833573 +2022-05-20,63.37000,63.90000,62.72500,63.84000,56.82600,0.90%,6814570 +2022-05-23,64.38800,64.83000,63.59000,63.66000,56.66600,-0.28%,7256768 +2022-05-24,63.94000,64.41000,63.43000,64.35000,57.28000,1.08%,8263187 +2022-05-25,64.45000,65.19000,64.01000,65.01000,57.86800,1.03%,7112390 +2022-05-26,65.16000,65.46000,64.46000,64.47000,57.38700,-0.83%,5730796 +2022-05-27,64.43000,64.84000,63.90000,64.80000,57.68100,0.51%,6436149 +2022-05-31,64.50000,65.03000,63.67000,64.85000,57.72500,0.08%,13781917 +2022-06-01,65.27000,65.34000,64.27000,64.77000,57.65400,-0.12%,5797686 +2022-06-02,64.64000,64.72000,62.31000,63.46000,56.48800,-2.02%,7859953 +2022-06-03,63.45000,64.12000,63.24000,63.45000,56.47900,-0.02%,5228730 +2022-06-06,62.57500,63.02000,61.65000,62.03000,55.21500,-2.24%,7865977 +2022-06-07,61.70000,62.59000,61.48000,62.54000,55.66900,0.82%,6841027 +2022-06-08,62.24000,62.99000,62.11000,62.38000,55.52700,-0.26%,7248314 +2022-06-09,62.26000,62.66500,61.15000,61.18000,54.45900,-1.92%,5242250 +2022-06-10,60.58000,61.17700,60.31000,60.74000,54.06700,-0.72%,8155716 +2022-06-13,60.06000,60.43000,58.90000,59.15000,52.65200,-2.62%,9646100 +2022-06-14,58.37000,59.84000,57.16500,57.79000,52.09100,-2.30%,10073752 +2022-06-15,57.99000,58.97000,57.71000,58.39000,52.63200,1.04%,6498135 +2022-06-16,57.66000,58.13500,57.20000,57.72000,52.02800,-1.15%,9482242 +2022-06-17,57.37000,58.79000,57.29000,58.53000,52.75800,1.40%,13726701 +2022-06-21,59.26000,60.58000,58.91000,60.51000,54.54300,3.38%,9173011 +2022-06-22,60.13000,62.05000,60.09000,61.51000,55.44400,1.65%,9045582 +2022-06-23,61.89000,62.65000,61.75000,62.58000,56.40800,1.74%,6992853 +2022-06-24,62.81000,63.13000,61.85000,63.08000,56.85900,0.80%,9207746 +2022-06-27,62.93000,63.53000,62.63000,62.83000,56.63400,-0.40%,6586902 +2022-06-28,62.83000,63.49000,62.13000,62.21000,56.07500,-0.99%,6165289 +2022-06-29,62.31000,62.97000,61.91500,62.48000,56.31800,0.43%,5800403 +2022-06-30,61.95000,62.40500,61.29000,61.81000,55.71400,-1.07%,6411921 +2022-07-01,61.47000,62.43000,61.27000,62.36000,56.21000,0.89%,5207656 +2022-07-05,61.90000,62.47000,61.35800,62.34000,56.19200,-0.03%,5216038 +2022-07-06,62.62000,62.87900,62.16000,62.73000,56.54400,0.63%,5888164 +2022-07-07,62.62000,63.01500,62.35000,62.72000,56.53500,-0.02%,6242551 +2022-07-08,62.56000,63.19500,62.40000,62.84000,56.64300,0.19%,4162078 +2022-07-11,62.79000,63.04000,62.53000,62.66000,56.48000,-0.29%,3479245 +2022-07-12,62.49000,62.80000,62.01000,62.34000,56.19200,-0.51%,6098341 +2022-07-13,61.92000,62.73000,61.60000,62.46000,56.30000,0.19%,6162898 +2022-07-14,61.83000,61.91000,61.27000,61.81000,55.71400,-1.04%,4969454 +2022-07-15,62.13000,62.62000,61.68000,62.60000,56.42600,1.28%,5909004 +2022-07-18,62.68000,62.68000,60.64000,60.90000,54.89400,-2.72%,5608429 +2022-07-19,61.65500,62.27000,61.28000,62.12000,55.99400,2.00%,6080570 +2022-07-20,62.18000,62.18000,60.83000,61.55000,55.48000,-0.92%,5378588 +2022-07-21,61.39500,61.69500,60.75000,61.01000,54.99300,-0.88%,6007658 +2022-07-22,61.27000,61.79500,60.58000,60.80000,54.80400,-0.34%,4588809 +2022-07-25,61.23000,61.25000,60.35000,60.75000,54.75900,-0.08%,4990033 +2022-07-26,60.70000,61.25000,60.32000,60.62000,54.64200,-0.21%,5597220 +2022-07-27,60.38000,61.36500,59.69000,60.90000,54.89400,0.46%,7935610 +2022-07-28,61.00000,61.10500,59.61700,60.40000,54.44300,-0.82%,6814989 +2022-07-29,60.33000,60.53000,59.51000,59.75000,53.85700,-1.08%,10063744 +2022-08-01,59.77000,60.18000,59.27000,59.60000,53.72200,-0.25%,6742374 +2022-08-02,59.74000,60.32000,59.29000,59.54000,53.66800,-0.10%,5981575 +2022-08-03,60.87000,63.65000,60.64000,62.27000,56.12900,4.59%,10066675 +2022-08-04,62.14000,62.98500,61.82800,61.91000,55.80400,-0.58%,5520495 +2022-08-05,61.79000,61.84000,60.62000,61.09000,55.06500,-1.32%,6039822 +2022-08-08,61.00000,61.71000,60.81000,61.60000,55.52500,0.83%,5857705 +2022-08-09,61.58000,62.05000,61.38000,62.00000,55.88600,0.65%,5153412 +2022-08-10,62.49000,63.19000,62.11000,63.14000,56.91300,1.84%,8275029 +2022-08-11,62.78000,63.41000,62.37000,62.45000,56.29100,-1.09%,5216551 +2022-08-12,62.71000,62.99000,62.15500,62.96000,56.75100,0.82%,3997794 +2022-08-15,63.85000,66.29900,63.66000,66.21000,59.68000,5.16%,12381007 +2022-08-16,66.16000,66.42000,65.65000,66.33000,59.78900,0.18%,7067997 +2022-08-17,65.97000,66.89500,65.82000,66.02000,59.50900,-0.47%,6515295 +2022-08-18,65.96000,66.00000,64.70500,65.18000,58.75200,-1.27%,5178319 +2022-08-19,65.02000,65.79500,64.92000,65.34000,58.89600,0.25%,5259123 +2022-08-22,65.21000,65.25000,64.23000,64.36000,58.01300,-1.50%,5224790 +2022-08-23,64.36000,64.37000,63.47000,63.68000,57.40000,-1.06%,4723746 +2022-08-24,63.70000,63.81000,63.20000,63.62000,57.34600,-0.09%,3808022 +2022-08-25,63.85000,63.93000,63.18000,63.59000,57.31900,-0.05%,3784698 +2022-08-26,63.59000,63.62000,62.35000,62.37000,56.21900,-1.92%,5501273 +2022-08-29,62.13000,62.86000,61.48400,62.45000,56.29100,0.13%,5178118 +2022-08-30,62.51000,62.69000,61.78500,62.50000,56.33600,0.08%,5584796 +2022-08-31,62.69500,63.96500,62.69500,63.47000,57.21100,1.55%,8341624 +2022-09-01,63.41000,65.00000,63.32000,64.95000,58.54500,2.33%,6269595 +2022-09-02,65.04000,65.29000,63.37000,63.82000,57.52600,-1.74%,6737283 +2022-09-06,63.78000,63.84000,62.80000,63.39000,57.13800,-0.67%,7363618 +2022-09-07,63.67000,64.96000,63.56000,64.79000,58.40000,2.21%,9626643 +2022-09-08,65.41000,65.65000,64.69000,65.10000,58.68000,0.48%,8278399 +2022-09-09,64.98000,65.77000,64.89000,65.28000,58.84200,0.28%,6497023 +2022-09-12,68.42500,68.88000,67.48000,68.01000,61.30300,4.18%,18777872 +2022-09-13,67.40000,67.40000,64.93000,65.10000,58.68000,-4.28%,11799360 +2022-09-14,64.41000,65.46000,64.41000,65.18000,59.41000,0.12%,9113211 +2022-09-15,65.50000,65.70000,64.71400,65.00000,59.24600,-0.28%,7088500 +2022-09-16,65.08000,65.93000,64.81000,65.60000,59.79300,0.92%,11766023 +2022-09-19,65.35000,65.85500,64.60000,65.82000,59.99300,0.34%,6162690 +2022-09-20,65.41000,65.48000,63.89000,64.58000,58.86300,-1.88%,6958886 +2022-09-21,64.58000,65.52500,63.46000,63.50000,57.87900,-1.67%,8776645 +2022-09-22,63.35000,64.31600,62.93000,63.77000,58.12500,0.43%,6085746 +2022-09-23,63.49000,63.78500,62.30000,62.86000,57.29500,-1.43%,7603791 +2022-09-26,62.51000,62.94000,62.16500,62.34000,56.82100,-0.83%,6141351 +2022-09-27,62.43000,63.52000,62.28000,62.63000,57.08600,0.47%,7126010 +2022-09-28,63.00000,64.37000,62.71000,63.93000,58.27100,2.08%,7567551 +2022-09-29,63.83000,64.22000,62.51000,63.07000,57.48700,-1.35%,8431237 +2022-09-30,63.16000,63.58000,61.61000,61.69000,56.22900,-2.19%,8794843 +2022-10-03,62.40000,62.57000,61.44500,62.32000,56.80300,1.02%,8094076 +2022-10-04,64.09000,65.36000,63.60000,65.31000,59.52800,4.80%,11966037 +2022-10-05,64.72000,65.96800,64.38000,65.45000,59.65600,0.21%,5802318 +2022-10-06,64.89000,65.36000,64.61000,64.95000,59.20000,-0.76%,5622487 +2022-10-07,64.64000,65.09500,63.96000,64.29000,58.59900,-1.02%,6723216 +2022-10-10,64.57000,64.84500,64.11500,64.46000,58.75400,0.26%,4328504 +2022-10-11,64.49500,66.04000,64.48000,65.67000,59.85700,1.88%,7154536 +2022-10-12,65.85000,66.37000,65.31000,65.39000,59.60100,-0.43%,6406215 +2022-10-13,64.46000,66.95000,64.10000,66.46000,60.57700,1.64%,7690359 +2022-10-14,66.63000,67.00000,66.02000,66.17000,60.31200,-0.44%,7892191 +2022-10-17,66.84000,66.93000,65.94000,66.38000,60.50400,0.32%,5799578 +2022-10-18,66.54000,67.07500,66.44000,66.87000,60.95000,0.74%,6802276 +2022-10-19,66.85000,66.97000,65.85000,66.19000,60.33100,-1.02%,7058586 +2022-10-20,66.16000,66.54000,65.70000,66.16000,60.30300,-0.05%,6384252 +2022-10-21,66.18000,67.94000,66.11000,67.79000,61.78900,2.46%,7814764 +2022-10-24,68.11000,69.37000,68.09000,69.00000,62.89200,1.78%,7133103 +2022-10-25,68.84000,69.71000,68.48000,69.60000,63.43900,0.87%,6711788 +2022-10-26,70.00000,71.41000,69.88000,70.82000,64.55100,1.75%,8763945 +2022-10-27,70.85000,71.25500,70.14000,70.20000,63.98600,-0.88%,8881238 +2022-10-28,74.36000,79.60600,73.99000,79.27000,72.25300,12.92%,27665657 +2022-10-31,78.06000,79.37000,77.53000,78.46000,71.51400,-1.02%,14674329 +2022-11-01,78.26000,79.55000,77.66000,79.34000,72.31600,1.12%,10553079 +2022-11-02,78.18000,80.00000,77.81000,77.88000,70.98600,-1.84%,9785887 +2022-11-03,77.32500,79.57000,77.16000,79.46000,72.42600,2.03%,8261087 +2022-11-04,79.14000,81.32000,78.39000,80.34000,73.22800,1.11%,9103264 +2022-11-07,79.55500,81.55500,79.51000,81.46000,74.24900,1.39%,8989302 +2022-11-08,80.60000,83.80000,80.08000,82.23000,74.95100,0.95%,9344374 +2022-11-09,82.50000,83.55000,82.18000,82.32000,75.03300,0.11%,10316541 +2022-11-10,83.50000,83.80000,81.56000,82.60000,75.28800,0.34%,9397262 +2022-11-11,81.41000,81.98000,80.07000,81.82000,74.57700,-0.94%,11413397 +2022-11-14,81.65000,84.14000,81.23000,82.85000,75.51600,1.26%,7665185 +2022-11-15,83.13500,83.64000,81.98000,83.00000,75.65200,0.18%,7121026 +2022-11-16,82.68000,83.44000,82.54000,82.88000,75.54300,-0.14%,6280462 +2022-11-17,82.55000,83.83000,82.47000,83.62000,76.21800,0.89%,5759620 +2022-11-18,83.63000,84.06000,82.98500,83.62000,76.21800,,7276411 +2022-11-21,83.76000,85.17000,83.64000,84.35000,76.88300,0.87%,6348095 +2022-11-22,84.65000,86.15000,84.54000,85.23000,77.68500,1.04%,7357716 +2022-11-23,85.06000,85.94000,85.01000,85.42000,77.85800,0.22%,4680778 +2022-11-25,85.04000,86.41000,84.76000,86.26000,78.62400,0.98%,4028739 +2022-11-28,86.92000,88.20000,85.08000,85.21000,77.66700,-1.22%,9253951 +2022-11-29,85.50000,85.87000,84.70500,85.76000,78.16800,0.65%,6155566 +2022-11-30,85.75500,88.15000,85.01000,87.83000,80.05500,2.41%,14657475 +2022-12-01,88.20000,88.96500,87.72000,87.90000,80.11900,0.08%,8220595 +2022-12-02,86.70000,89.07000,86.55000,89.03000,81.14900,1.29%,6730367 +2022-12-05,87.84000,89.10000,87.47000,87.98000,80.19200,-1.18%,6811532 +2022-12-06,87.99000,88.67000,87.14000,87.96000,80.17300,-0.02%,6760661 +2022-12-07,88.03000,88.55000,87.36500,87.79000,80.01800,-0.19%,8861858 +2022-12-08,87.87000,89.61000,87.56000,89.47000,81.55000,1.91%,6392403 +2022-12-09,89.26500,89.26500,87.79000,87.97000,80.18200,-1.68%,8276293 +2022-12-12,87.85000,88.56000,87.43000,88.54000,80.70200,0.65%,5968636 +2022-12-13,89.63000,89.74000,87.94000,88.75000,80.89300,0.24%,8462162 +2022-12-14,88.00000,89.29000,87.52000,88.40000,81.24000,-0.39%,8643534 +2022-12-15,88.05000,88.10000,85.38500,86.58000,79.56700,-2.06%,9898601 +2022-12-16,86.34000,87.12000,85.80000,86.76000,79.73300,0.21%,28312981 +2022-12-19,86.00000,86.62000,85.42900,86.42000,79.42000,-0.39%,5834828 +2022-12-20,83.64200,85.26000,81.81000,84.77000,77.90400,-1.91%,10999002 +2022-12-21,85.25000,85.91200,84.85500,85.27000,78.36300,0.59%,5320945 +2022-12-22,85.24500,85.47000,84.37000,85.28000,78.37300,0.01%,4698821 +2022-12-23,85.22000,85.24500,84.28000,84.75000,77.88500,-0.62%,3955516 +2022-12-27,85.25000,85.47000,84.69000,85.01000,78.12400,0.31%,3455858 +2022-12-28,85.40000,85.83000,84.45000,84.57000,77.72000,-0.52%,3286089 +2022-12-29,84.91000,85.57000,84.61000,85.26000,78.35400,0.82%,3464099 +2022-12-30,85.33000,85.89000,84.78000,85.85000,78.89600,0.69%,3830991 +2023-01-03,85.08000,86.14500,84.83000,85.39000,78.47400,-0.54%,6050632 +2023-01-04,86.20000,86.50000,84.94000,85.50000,78.57500,0.13%,5713869 +2023-01-05,85.01000,86.41000,85.00000,85.85000,78.89600,0.41%,5710937 +2023-01-06,86.61000,88.29000,86.22000,88.08000,80.94600,2.60%,5939532 +2023-01-09,87.77000,87.90000,84.95000,85.10000,78.20700,-3.38%,5435709 +2023-01-10,85.20000,87.53000,84.86000,87.14000,80.08200,2.40%,5034520 +2023-01-11,87.12000,87.20000,86.02000,87.19000,80.12800,0.06%,5947077 +2023-01-12,86.50000,86.59000,85.08000,85.72000,78.77700,-1.69%,6013291 +2023-01-13,85.54000,86.30000,85.32500,86.27000,79.28200,0.64%,5305720 +2023-01-17,86.05000,86.36500,85.36000,85.41000,78.49200,-1.00%,5959790 +2023-01-18,85.02000,85.12500,83.60000,83.74000,76.95700,-1.96%,6374849 +2023-01-19,84.17000,84.58000,83.25100,83.62000,76.84700,-0.14%,6922528 +2023-01-20,83.54000,83.80000,82.51000,83.01000,76.28600,-0.73%,16678603 +2023-01-23,82.76000,84.38000,82.42000,83.23000,76.48900,0.27%,5673156 +2023-01-24,83.43000,84.08000,82.11000,84.02000,77.21500,0.95%,4776447 +2023-01-25,84.15000,84.55000,83.56000,84.07000,77.26100,0.06%,3892838 +2023-01-26,83.76000,83.81000,82.61000,83.62000,76.84700,-0.54%,3670867 +2023-01-27,83.33000,83.97000,83.11000,83.73000,76.94800,0.13%,4108412 +2023-01-30,83.52000,83.84000,82.33000,83.35000,76.59900,-0.45%,7283048 +2023-01-31,83.52000,84.21000,83.22500,83.94000,77.14100,0.71%,9621752 +2023-02-01,84.01000,84.65500,82.70000,84.00000,77.19600,0.07%,6673648 +2023-02-02,82.36500,82.50000,80.48000,81.39000,74.79800,-3.11%,10933779 +2023-02-03,84.65500,86.97000,83.62000,84.50000,77.65600,3.82%,12852404 +2023-02-06,84.50000,87.18000,84.50000,86.36000,79.36500,2.20%,7611135 +2023-02-07,86.60000,86.69000,85.38000,86.05000,79.08000,-0.36%,7298804 +2023-02-08,85.40000,86.03000,85.29000,85.67000,78.73100,-0.44%,7376596 +2023-02-09,85.83000,86.60500,85.13000,85.53000,78.60200,-0.16%,6656819 +2023-02-10,85.56000,86.96000,85.28000,86.70000,79.67800,1.37%,5522187 +2023-02-13,86.70000,87.82000,86.39000,87.49000,80.40400,0.91%,5801725 +2023-02-14,87.59000,87.61000,85.02000,85.68000,78.74000,-2.07%,7206203 +2023-02-15,85.27000,85.27000,84.44000,85.05000,78.16100,-0.74%,5614951 +2023-02-16,84.31000,84.75600,83.37000,83.39000,76.63600,-1.95%,5760563 +2023-02-17,83.61000,85.25000,83.28000,84.76000,77.89500,1.64%,6306264 +2023-02-21,84.73000,85.49000,84.62000,84.64000,77.78400,-0.14%,6085631 +2023-02-22,84.63000,84.75000,83.04000,83.50000,76.73700,-1.35%,4986884 +2023-02-23,83.15000,83.85000,82.25000,82.54000,75.85400,-1.15%,5344979 +2023-02-24,82.27000,82.30000,80.33000,80.66000,74.12700,-2.28%,6289964 +2023-02-27,81.16000,81.31000,80.58000,80.89000,74.33800,0.29%,4930041 +2023-02-28,80.81000,80.93000,79.92000,80.53000,74.00700,-0.45%,5808885 +2023-03-01,80.34000,80.34000,79.39000,79.59000,73.14300,-1.17%,5269941 +2023-03-02,79.51000,79.90000,79.21500,79.62000,73.17100,0.04%,3459569 +2023-03-03,79.81000,81.18000,79.59000,81.07000,74.50400,1.82%,4915444 +2023-03-06,81.11000,81.34000,80.54000,81.11000,74.54000,0.05%,4500484 +2023-03-07,81.30000,81.30000,79.94000,80.28000,73.77800,-1.02%,6112573 +2023-03-08,80.50000,80.82600,79.82100,80.20000,73.70400,-0.10%,3859680 +2023-03-09,80.57000,80.70000,78.29000,78.95000,72.55500,-1.56%,7500053 +2023-03-10,79.02000,80.31000,78.90000,79.50000,73.06100,0.70%,6203914 +2023-03-13,78.56500,81.27000,78.56500,79.51000,73.07000,0.01%,6845669 +2023-03-14,79.03000,79.91000,78.32000,79.77000,73.99800,0.33%,5499121 +2023-03-15,79.10000,79.89000,78.51000,79.65000,73.88700,-0.15%,4875419 +2023-03-16,79.18000,79.97000,78.42000,79.85000,74.07200,0.25%,7274465 +2023-03-17,79.76000,79.76000,76.52500,77.31000,71.71600,-3.18%,16828078 +2023-03-20,77.71000,79.68000,77.63000,79.46000,73.71100,2.78%,4672679 +2023-03-21,79.52500,80.05000,78.35500,79.14000,73.41400,-0.40%,4744836 +2023-03-22,79.10000,79.38000,77.76000,77.81000,72.18000,-1.68%,4909540 +2023-03-23,77.78000,78.93000,77.64000,78.76000,73.06100,1.22%,5015742 +2023-03-24,78.93000,80.40000,78.33000,80.00000,74.21100,1.57%,4807017 +2023-03-27,80.38000,80.99000,79.41000,79.58000,73.82200,-0.53%,4444950 +2023-03-28,79.96000,81.11000,79.78900,80.97000,75.11100,1.75%,4154918 +2023-03-29,81.26000,81.96900,80.93000,81.29000,75.40800,0.40%,5469280 +2023-03-30,81.78000,81.90000,81.06000,81.45000,75.55700,0.20%,3822725 +2023-03-31,81.64000,83.14000,81.19000,82.97000,76.96700,1.87%,7135830 +2023-04-03,82.93500,83.80000,82.64000,83.24000,77.21700,0.33%,5083675 +2023-04-04,83.16000,83.45000,81.81500,82.12000,76.17800,-1.35%,4490721 +2023-04-05,82.30000,83.72000,81.94500,83.65000,77.59700,1.86%,4615196 +2023-04-06,84.07000,84.83000,83.26000,83.37000,77.33800,-0.33%,3729061 +2023-04-10,83.50000,83.50000,82.32000,82.60000,76.62300,-0.92%,3465548 +2023-04-11,82.56000,83.11000,82.25500,82.54000,76.56800,-0.07%,3669443 +2023-04-12,82.97000,83.24000,81.74000,82.16000,76.21500,-0.46%,5146730 +2023-04-13,81.96000,83.33500,81.92500,83.27000,77.24500,1.35%,4224736 +2023-04-14,83.03000,83.24000,81.97500,83.00000,76.99400,-0.32%,4886601 +2023-04-17,83.41000,83.74000,83.03000,83.63000,77.57900,0.76%,4442873 +2023-04-18,83.74000,83.93000,82.97000,83.78000,77.71800,0.18%,4284058 +2023-04-19,83.46000,84.31000,83.39000,84.11000,78.02400,0.39%,3112324 +2023-04-20,83.75000,84.87500,83.70000,84.69000,78.56200,0.69%,5927758 +2023-04-21,84.87000,86.88000,84.75000,86.57000,80.30600,2.22%,8039535 +2023-04-24,86.62000,87.37000,86.48500,86.70000,80.42700,0.15%,6630846 +2023-04-25,86.95000,87.08000,85.50000,85.59000,79.39700,-1.28%,5378614 +2023-04-26,84.23500,84.41500,82.90000,83.74000,77.68100,-2.16%,4411043 +2023-04-27,83.74000,83.86000,82.41500,83.55000,77.50500,-0.23%,8658988 +2023-04-28,82.52000,82.85000,80.08000,82.21000,76.26200,-1.60%,10709411 +2023-05-01,82.47000,82.55000,81.20000,81.42000,75.52900,-0.96%,5561392 +2023-05-02,81.53000,82.04000,80.08500,80.44000,74.62000,-1.20%,5647923 +2023-05-03,80.49000,80.90000,79.12000,79.45000,73.70100,-1.23%,5057565 +2023-05-04,79.61000,79.68000,78.41000,78.52000,72.83900,-1.17%,4564159 +2023-05-05,78.75000,79.83000,78.22000,79.75000,73.98000,1.57%,4613704 +2023-05-08,79.61000,79.66000,78.13000,78.59000,72.90300,-1.45%,3823590 +2023-05-09,78.31000,79.27500,78.30000,78.80000,73.09800,0.27%,4546645 +2023-05-10,78.77000,78.84000,77.16000,78.11000,72.45800,-0.88%,5614104 +2023-05-11,78.16000,78.76000,77.45000,78.70000,73.00500,0.76%,5123741 +2023-05-12,78.77000,79.08000,77.91000,78.17000,72.51400,-0.67%,3519067 +2023-05-15,78.07000,78.40000,77.83000,78.38000,72.70900,0.27%,2723343 +2023-05-16,79.77000,79.77000,78.15500,78.32000,72.65300,-0.08%,5765332 +2023-05-17,78.14500,79.02000,77.05000,78.81000,73.10800,0.63%,5507045 +2023-05-18,78.88000,79.05000,77.36000,78.21000,72.55100,-0.76%,5049855 +2023-05-19,78.78000,79.62000,78.65000,78.84500,73.14000,0.81%,5694350 +2023-05-22,79.30000,79.85000,78.40000,78.62000,72.93100,-0.29%,3559625 +2023-05-23,78.60000,79.55500,78.09500,78.58000,72.89400,-0.05%,4542896 +2023-05-24,79.12000,79.26000,78.14000,79.05000,73.33000,0.60%,5863905 +2023-05-25,77.47000,78.18000,76.26000,77.65000,72.03100,-1.77%,8118148 +2023-05-26,78.00000,78.62000,77.01000,77.09000,71.51200,-0.72%,5439022 +2023-05-30,76.52000,76.87000,76.01000,76.33000,70.80700,-0.99%,5038456 +2023-05-31,76.62000,77.02000,76.27000,76.94000,71.37300,0.80%,8031332 +2023-06-01,77.54000,77.54000,75.87000,76.21000,70.69600,-0.95%,5031234 +2023-06-02,76.12000,77.98500,75.80000,77.89000,72.25400,2.20%,4877195 +2023-06-05,77.82000,78.03000,77.18000,77.72000,72.09600,-0.22%,5744122 +2023-06-06,78.29000,78.43000,76.01500,76.20000,70.68600,-1.96%,5408479 +2023-06-07,76.15000,76.23000,75.12000,76.08000,70.57500,-0.16%,7037539 +2023-06-08,75.76000,78.46000,75.76000,78.40000,72.72700,3.05%,8860670 +2023-06-09,77.52000,78.40000,77.28000,78.12000,72.46700,-0.36%,6375501 +2023-06-12,78.20000,78.30000,76.81000,77.86000,72.22600,-0.33%,5687482 +2023-06-13,76.99500,78.50000,76.90000,78.45000,72.77400,0.76%,4920512 +2023-06-14,78.04000,78.40000,77.32000,77.95000,73.00500,-0.64%,6069411 +2023-06-15,78.28000,79.01000,77.77000,79.00000,73.98900,1.35%,6526216 +2023-06-16,79.25000,79.53000,78.50000,78.86000,73.85800,-0.18%,13982721 +2023-06-20,78.64000,79.17500,77.71000,77.71000,72.78100,-1.46%,5410061 +2023-06-21,77.67000,78.45000,76.99500,77.61000,72.68700,-0.13%,5342319 +2023-06-22,77.75000,78.19000,77.31000,78.11000,73.15500,0.64%,3408858 +2023-06-23,78.33000,78.36000,77.26000,77.47000,72.55600,-0.82%,4815731 +2023-06-26,77.20000,77.20000,74.96000,76.56000,71.70400,-1.17%,6106237 +2023-06-27,76.65000,76.89000,75.80000,76.01000,71.18900,-0.72%,5111206 +2023-06-28,75.92000,76.22000,75.25000,76.18000,71.34800,0.22%,4486929 +2023-06-29,75.88000,76.48000,75.48500,76.01000,71.18900,-0.22%,5296008 +2023-06-30,76.49000,77.24000,76.16000,77.07000,72.18100,1.39%,6017248 +2023-07-03,76.25500,76.84000,75.84000,76.71500,71.84900,-0.46%,3437332 +2023-07-05,76.57000,77.60000,76.10000,77.24000,72.34100,0.68%,5308332 +2023-07-06,76.91000,77.04000,76.02000,76.24000,71.40400,-1.29%,5020781 +2023-07-07,75.66000,75.94000,74.33000,74.42000,69.69900,-2.39%,6550657 +2023-07-10,74.50000,75.88000,74.45000,75.69000,70.88900,1.71%,5554910 +2023-07-11,75.49000,76.25000,75.36000,76.12000,71.29200,0.57%,3530239 +2023-07-12,76.36000,77.18000,76.33000,76.38000,71.53500,0.34%,5185153 +2023-07-13,76.70000,77.29000,76.30000,76.71000,71.84400,0.43%,3341667 +2023-07-14,76.61000,77.63500,76.46000,77.19000,72.29400,0.63%,6072293 +2023-07-17,76.67000,77.75800,76.45500,77.48000,72.56500,0.38%,4954592 +2023-07-18,77.54000,78.86500,77.40000,78.22000,73.25800,0.96%,5245145 +2023-07-19,78.10000,79.60000,78.10000,78.96000,73.95100,0.95%,5351637 +2023-07-20,79.56000,80.78000,79.54000,79.94000,74.86900,1.24%,6046049 +2023-07-21,80.41000,81.13000,80.00000,80.64000,75.52500,0.88%,14984374 +2023-07-24,79.82000,80.18000,76.25000,77.66000,72.73400,-3.70%,11334045 +2023-07-25,77.02000,78.15000,76.86000,77.23000,72.33100,-0.55%,5298431 +2023-07-26,76.77000,77.38000,76.61500,77.19000,72.29400,-0.05%,4049720 +2023-07-27,77.33000,78.28000,76.40000,76.51000,71.65700,-0.88%,6258578 +2023-07-28,76.42000,77.32000,76.34000,76.86000,71.98500,0.46%,5026550 +2023-07-31,76.67000,76.89000,75.85000,76.14000,71.31000,-0.94%,6059581 +2023-08-01,76.09000,76.38000,75.10000,75.68000,70.87900,-0.60%,4025933 +2023-08-02,76.00000,76.32000,75.35000,75.68000,70.87900,,5325487 +2023-08-03,75.72000,75.82400,75.17000,75.53000,70.73900,-0.20%,5748804 +2023-08-04,77.38000,80.14000,77.25000,78.68000,73.68900,4.17%,9062442 +2023-08-07,78.33000,80.96500,77.93500,80.67000,75.55300,2.53%,6831501 +2023-08-08,80.69000,80.92000,78.78000,80.08000,75.00000,-0.73%,5546495 +2023-08-09,80.57000,81.43000,80.03000,80.17000,75.08500,0.11%,4551333 +2023-08-10,80.38000,81.09000,79.95000,80.00000,74.92500,-0.21%,3776325 +2023-08-11,80.00000,80.12500,79.46000,80.00000,74.92500,,3383722 +2023-08-14,80.06000,80.42000,79.52000,79.85000,74.78500,-0.19%,3681994 +2023-08-15,79.63000,80.21000,78.95800,79.64000,74.58800,-0.26%,3798828 +2023-08-16,79.12000,80.55000,77.90500,78.00000,73.05200,-2.06%,7264693 +2023-08-17,77.99000,78.11000,76.50000,76.50000,71.64700,-1.92%,5741193 +2023-08-18,76.55000,76.71000,75.70000,75.88000,71.06700,-0.81%,6483931 +2023-08-21,75.67000,76.26000,75.54400,75.94000,71.12300,0.08%,5359172 +2023-08-22,75.69000,76.75000,75.36000,76.35000,71.50700,0.54%,4536485 +2023-08-23,78.30000,78.98000,76.95500,77.04000,72.15300,0.90%,7422835 +2023-08-24,77.25000,78.13500,76.29000,76.33000,71.48800,-0.92%,4793948 +2023-08-25,76.61000,77.19000,76.07000,76.86000,71.98500,0.69%,3773271 +2023-08-28,77.29000,77.49000,76.63000,77.04000,72.15300,0.23%,2783563 +2023-08-29,77.25000,78.25000,77.05000,78.21000,73.24900,1.52%,4156307 +2023-08-30,78.22000,78.50000,77.52500,77.66000,72.73400,-0.70%,3298134 +2023-08-31,77.28000,77.41000,76.23500,76.48000,71.62900,-1.52%,9200069 +2023-09-01,77.22000,77.41000,76.47500,76.65000,71.78800,0.22%,2993042 +2023-09-05,76.95000,77.00000,75.13000,75.16000,70.39200,-1.94%,6045567 +2023-09-06,75.12000,75.14000,73.25000,74.24000,69.53100,-1.22%,5753846 +2023-09-07,74.62000,74.76000,73.71000,73.94000,69.25000,-0.40%,6586147 +2023-09-08,76.12000,76.59500,75.05000,76.00000,71.17900,2.79%,6695505 +2023-09-11,76.05000,77.17000,76.00000,77.04000,72.15300,1.37%,8053756 +2023-09-12,76.99000,77.23000,76.28000,76.80000,71.92800,-0.31%,4181296 +2023-09-13,77.00000,77.53000,76.91500,77.31000,72.40600,0.66%,4407900 +2023-09-14,76.79000,77.73000,76.73500,77.36000,73.15500,0.06%,4424387 +2023-09-15,77.21000,77.41000,75.42000,75.67000,71.55700,-2.18%,11145107 +2023-09-18,75.86000,76.14500,75.14000,75.62000,71.51000,-0.07%,3337942 +2023-09-19,75.39000,76.12500,75.25500,75.77000,71.65200,0.20%,4002720 +2023-09-20,75.98000,76.39000,75.73000,75.82000,71.69900,0.07%,4826589 +2023-09-21,75.88000,76.14000,75.22000,75.27000,71.17900,-0.73%,5272598 +2023-09-22,74.76000,75.61500,74.35000,75.01000,70.93300,-0.35%,4351920 +2023-09-25,74.75000,74.93000,74.53000,74.83000,70.76300,-0.24%,3885751 +2023-09-26,75.41000,76.27000,75.32000,75.53000,71.42500,0.94%,5643933 +2023-09-27,75.67000,76.05500,75.13500,75.55000,71.44400,0.03%,4442649 +2023-09-28,75.79000,76.05000,75.21000,75.42000,71.32100,-0.17%,3483111 +2023-09-29,75.51000,75.75000,74.58000,74.94000,70.86700,-0.64%,4179998 +2023-10-02,75.00000,75.04000,73.16000,74.10000,70.07300,-1.12%,4578676 +2023-10-03,73.21000,73.87000,72.86600,73.27000,69.28800,-1.12%,6075317 +2023-10-04,73.30000,74.82000,73.25000,74.74000,70.67800,2.01%,4707663 +2023-10-05,74.67000,75.03000,74.14500,74.70000,70.64000,-0.05%,4781934 +2023-10-06,74.46000,75.01000,73.91000,74.74000,70.67800,0.05%,4635272 +2023-10-09,74.78000,75.34000,74.23500,75.06000,70.98000,0.43%,3393989 +2023-10-10,75.06000,76.46000,74.78000,75.97000,71.84100,1.21%,5040261 +2023-10-11,76.25000,77.01000,76.01000,76.96000,72.77700,1.30%,4434127 +2023-10-12,76.88000,77.11000,76.28500,76.76000,72.58800,-0.26%,4038083 +2023-10-13,77.19000,77.85500,76.97000,77.65000,73.43000,1.16%,5651907 +2023-10-16,77.74000,79.44500,77.63000,79.20000,74.89500,2.00%,6958195 +2023-10-17,79.19000,81.07000,78.60500,80.48000,76.10600,1.62%,10602218 +2023-10-18,80.47000,80.71000,79.52500,79.67000,75.34000,-1.01%,6781870 +2023-10-19,79.07000,79.87000,78.23000,78.44000,74.17700,-1.54%,5563541 +2023-10-20,78.74000,79.09000,77.74000,77.80000,73.57100,-0.82%,5183656 +2023-10-23,77.70000,77.97500,77.17000,77.56000,73.34400,-0.31%,4049810 +2023-10-24,77.59000,78.54000,77.28000,78.15000,73.90200,0.76%,5424853 +2023-10-25,77.91000,78.60000,77.43000,78.39000,74.12900,0.31%,5148042 +2023-10-26,78.51000,78.95000,77.64000,78.50000,74.23300,0.14%,4630880 +2023-10-27,78.39000,78.50000,76.33100,76.62000,72.45600,-2.39%,6037772 +2023-10-30,76.92000,77.98500,76.90000,77.77000,73.54300,1.50%,4760785 +2023-10-31,77.59000,78.71000,77.46000,78.54000,74.27100,0.99%,4684184 +2023-11-01,79.00000,80.41500,78.81000,80.19000,75.83200,2.10%,5446074 +2023-11-02,79.81000,81.31000,79.64000,81.23000,76.81500,1.30%,6166113 +2023-11-03,82.00000,82.59000,81.51000,81.59000,77.15500,0.44%,7040044 +2023-11-06,81.67000,81.98000,80.74000,81.14000,76.73000,-0.55%,6649996 +2023-11-07,81.07000,81.35000,80.31500,80.61000,76.22900,-0.65%,7609016 +2023-11-08,77.49000,78.25500,75.09000,77.90000,73.66600,-3.36%,13103484 +2023-11-09,77.53000,77.71000,74.72500,74.98000,70.90500,-3.75%,8878924 +2023-11-10,75.46000,76.03000,74.86500,75.92000,71.79400,1.25%,5946775 +2023-11-13,75.37000,75.65000,74.54000,74.93000,70.85700,-1.30%,4742560 +2023-11-14,75.32000,75.72100,74.55000,74.72000,70.65900,-0.28%,5534445 +2023-11-15,74.23000,75.45500,74.11000,75.04000,70.96100,0.43%,7102130 +2023-11-16,75.53000,76.15000,73.99000,74.52000,70.47000,-0.69%,6820760 +2023-11-17,74.89000,75.50500,74.57000,75.45000,71.34900,1.25%,7874576 +2023-11-20,75.23000,76.10000,75.07000,76.00000,71.86900,0.73%,7012251 +2023-11-21,76.00000,76.15000,74.54000,74.69000,70.63000,-1.72%,5120372 +2023-11-22,74.98500,75.73000,74.89500,75.70000,71.58600,1.35%,4419129 +2023-11-24,75.89000,75.99000,75.02500,75.38000,71.28300,-0.42%,1931048 +2023-11-27,75.11000,75.30000,74.51500,74.92000,70.84800,-0.61%,4552184 +2023-11-28,74.80000,74.95000,74.19000,74.51000,70.46000,-0.55%,6792720 +2023-11-29,74.85000,75.45000,74.68100,75.23000,71.14100,0.97%,5091775 +2023-11-30,75.38000,76.74000,75.31000,76.60000,72.43700,1.82%,10393741 +2023-12-01,76.78000,77.66000,76.20000,77.65000,73.43000,1.37%,5400471 +2023-12-04,77.29000,78.47000,77.16000,78.34000,74.08200,0.89%,8194691 +2023-12-05,78.37000,79.27500,77.84500,79.02000,74.72500,0.87%,6277013 +2023-12-06,79.25000,80.18000,79.03500,79.36000,75.04700,0.43%,5697226 +2023-12-07,79.58000,79.81000,77.84500,78.05000,73.80800,-1.65%,8588558 +2023-12-08,78.11000,79.24000,77.94000,79.02000,74.72500,1.24%,6568994 +2023-12-11,79.63000,80.84000,79.46000,80.09000,75.73700,1.35%,8189977 +2023-12-12,80.78000,81.17500,80.05500,80.82000,76.42700,0.91%,6118338 +2023-12-13,81.30000,83.12000,80.89000,83.09000,78.57400,2.81%,10582405 +2023-12-14,82.40000,82.46000,81.07000,81.78000,78.04400,-1.58%,8531101 +2023-12-15,81.35000,82.31000,80.10000,80.33000,76.66100,-1.77%,20354199 +2023-12-18,80.63000,80.63000,79.43000,79.50000,75.86800,-1.03%,4926692 +2023-12-19,79.58000,80.01500,79.22000,79.49000,75.85900,-0.01%,6931158 +2023-12-20,79.66000,79.78000,78.58000,78.59000,75.00000,-1.13%,5227782 +2023-12-21,78.82000,79.42000,78.52000,78.93000,75.32500,0.43%,3791022 +2023-12-22,79.19500,80.00000,79.16000,79.66000,76.02100,0.92%,4109738 +2023-12-26,79.72000,80.05500,79.38500,79.95000,76.29800,0.36%,2659492 +2023-12-27,80.11000,80.75000,79.73900,80.37000,76.69900,0.53%,3539557 +2023-12-28,80.52000,81.26000,80.38000,81.14000,77.43400,0.96%,3553165 +2023-12-29,81.07000,81.29900,80.69000,81.01000,77.31000,-0.16%,3586926 +2024-01-02,80.91000,83.75600,80.87000,83.24000,79.43800,2.75%,7417495 +2024-01-03,83.65000,84.21000,82.97000,83.48000,79.66700,0.29%,7329590 +2024-01-04,83.79000,84.95000,83.43500,84.48000,80.62100,1.20%,5881040 +2024-01-05,84.30000,84.52000,83.24700,83.31000,79.50400,-1.38%,7341740 +2024-01-08,82.86000,84.07000,82.50000,83.99000,80.15300,0.82%,8641184 +2024-01-09,83.52000,86.29000,83.18500,86.06000,82.12900,2.46%,7601842 +2024-01-10,83.90000,84.94000,83.37000,84.50000,80.64000,-1.81%,8386587 +2024-01-11,84.32000,85.47500,84.04000,85.39000,81.48900,1.05%,5862246 +2024-01-12,85.88000,86.44500,85.64000,86.38000,82.43400,1.16%,5884164 +2024-01-16,85.85000,86.09000,85.31000,85.99000,82.06200,-0.45%,5139530 +2024-01-17,85.83000,86.57500,85.57000,86.48000,82.53000,0.57%,5809469 +2024-01-18,85.76000,86.55000,85.33000,86.40000,82.45300,-0.09%,6260570 +2024-01-19,86.38000,87.86500,86.09000,87.29000,83.30300,1.03%,6400664 +2024-01-22,80.50000,80.75000,77.37000,78.43000,74.84700,-10.15%,20378551 +2024-01-23,78.54000,79.88000,78.39000,79.48000,75.84900,1.34%,7837815 +2024-01-24,79.56000,79.90300,78.48000,79.53000,75.89700,0.06%,7426295 +2024-01-25,80.08000,81.06000,79.55400,80.23000,76.56500,0.88%,8337419 +2024-01-26,80.23000,80.51000,79.40000,79.52000,75.88800,-0.88%,5481416 +2024-01-29,79.65000,80.00500,78.90500,79.07000,75.45800,-0.57%,6585955 +2024-01-30,78.80000,78.90000,77.96100,78.62000,75.02900,-0.57%,8102375 +2024-01-31,78.79000,79.03000,78.01000,78.26000,74.68500,-0.46%,7637274 +2024-02-01,78.00000,78.58000,77.40000,78.16000,74.59000,-0.13%,7697961 +2024-02-02,77.61000,77.99000,76.91000,76.96000,73.44500,-1.54%,7588850 +2024-02-05,76.65000,77.05000,76.01000,76.71000,73.20600,-0.32%,6690385 +2024-02-06,76.87000,77.87000,76.71000,77.72000,74.17000,1.32%,8121246 +2024-02-07,76.21000,76.45000,73.94000,74.42000,71.02100,-4.25%,12449831 +2024-02-08,74.40000,74.59000,73.03000,73.80000,70.42900,-0.83%,8815205 +2024-02-09,73.82000,74.12000,72.81000,73.67000,70.30500,-0.18%,10718253 +2024-02-12,73.41000,75.14000,73.11000,74.45000,71.04900,1.06%,7605845 +2024-02-13,74.69000,74.77000,72.97000,73.53000,70.17100,-1.24%,8560069 +2024-02-14,73.11000,73.83000,72.83000,73.04000,69.70400,-0.67%,7487680 +2024-02-15,73.04000,73.57000,72.81000,73.37000,70.01900,0.45%,5482851 +2024-02-16,73.00000,73.08800,71.37000,71.58000,68.31000,-2.44%,12823245 +2024-02-20,71.59000,72.73000,71.45000,72.04000,68.74900,0.64%,7874245 +2024-02-21,72.51000,73.29000,72.51000,73.20000,69.85600,1.61%,6233571 +2024-02-22,72.26000,72.88500,71.83000,72.78000,69.45500,-0.57%,7323717 +2024-02-23,73.25000,74.24000,73.00000,73.55000,70.19000,1.06%,5573505 +2024-02-26,73.50000,73.89000,72.84000,72.95000,69.61800,-0.82%,5177937 +2024-02-27,72.85000,73.13500,72.63000,73.02000,69.68400,0.10%,6090379 +2024-02-28,73.18000,73.25000,72.61000,72.70000,69.37900,-0.44%,4245558 +2024-02-29,72.72000,72.91000,71.92000,72.10000,68.80700,-0.83%,8583444 +2024-03-01,72.28000,72.65500,72.04000,72.31000,69.00700,0.29%,5401188 +2024-03-04,72.39000,72.60000,71.96000,72.25000,68.95000,-0.08%,5750080 +2024-03-05,72.40000,73.01000,72.10000,72.99000,69.65600,1.02%,6280430 +2024-03-06,72.88000,73.32000,72.51000,72.63000,69.31200,-0.49%,6170328 +2024-03-07,72.97000,74.08000,72.68000,73.66000,70.29500,1.42%,9902838 +2024-03-08,73.96000,75.43500,73.66000,75.12000,71.68900,1.98%,9519011 +2024-03-11,74.88000,76.21000,74.83000,75.32000,71.87900,0.27%,7390994 +2024-03-12,75.25000,75.34000,74.25000,75.08000,71.65000,-0.32%,5926281 +2024-03-13,75.49000,76.17500,74.96000,75.94000,72.47100,1.15%,5972058 +2024-03-14,74.72000,75.02000,73.82000,74.21000,71.55500,-2.28%,8094815 +2024-03-15,74.25000,74.66000,73.29000,73.69000,71.05400,-0.70%,13963774 +2024-03-18,73.69000,74.17000,73.20500,73.26000,70.63900,-0.58%,6939612 +2024-03-19,73.34000,73.77000,73.19000,73.41000,70.78400,0.20%,8661777 +2024-03-20,73.27000,73.98000,72.80000,73.98000,71.33300,0.78%,7311351 +2024-03-21,73.90000,74.28000,73.03000,73.09000,70.47500,-1.20%,5836856 +2024-03-22,73.11000,73.23000,72.56000,72.61000,70.01200,-0.66%,7730620 +2024-03-25,72.50000,72.84000,72.20000,72.58000,69.98300,-0.04%,5543898 +2024-03-26,72.32000,72.66000,72.11000,72.41000,69.81900,-0.23%,5362890 +2024-03-27,72.92000,73.06000,72.55000,73.01000,70.39800,0.83%,7747590 +2024-03-28,73.25000,73.87000,73.20000,73.25000,70.62900,0.33%,8369703 +2024-04-01,73.22000,73.22000,72.38000,72.88000,70.27300,-0.51%,3749138 +2024-04-02,72.82000,72.85000,71.90000,72.09000,69.51100,-1.08%,5978841 +2024-04-03,72.00000,72.17000,70.70000,70.89000,68.35400,-1.66%,5140077 +2024-04-04,71.24000,71.39000,69.39500,69.55000,67.06200,-1.89%,7276609 +2024-04-05,69.69000,70.01000,68.54000,69.58000,67.09100,0.04%,6508623 +2024-04-08,69.05000,69.55000,69.05000,69.42000,66.93600,-0.23%,4580769 +2024-04-09,69.16000,69.95000,69.11000,69.94000,67.43800,0.75%,5924776 +2024-04-10,69.76000,69.76000,68.06500,68.12000,65.68300,-2.60%,7983148 +2024-04-11,68.46000,69.02500,68.30500,68.65000,66.19400,0.78%,6071511 +2024-04-12,68.52000,68.62000,67.62000,68.07000,65.63500,-0.84%,5691760 +2024-04-15,68.27000,68.45500,67.70000,67.75000,65.32600,-0.47%,7717826 +2024-04-16,67.80000,67.89000,67.18500,67.31000,64.90200,-0.65%,4975048 +2024-04-17,67.35000,67.55000,66.89000,66.93000,64.53500,-0.56%,5287730 +2024-04-18,67.01000,67.02000,65.90000,66.16000,63.79300,-1.15%,6442224 +2024-04-19,66.25000,66.83000,66.16000,66.76000,64.37200,0.91%,10657002 +2024-04-22,66.93000,67.56500,66.74000,66.95000,64.55500,0.28%,5622367 +2024-04-23,67.09000,67.68000,66.99500,67.03000,64.63200,0.12%,5240249 +2024-04-24,66.58000,67.18500,66.36500,67.08000,64.68000,0.07%,8467060 +2024-04-25,67.47000,67.90000,65.09000,65.27000,62.93500,-2.70%,15171959 +2024-04-26,65.50000,66.35100,64.63000,65.42000,63.07900,0.23%,12382425 +2024-04-29,65.30000,66.91000,65.20000,65.94000,63.58100,0.79%,7838836 +2024-04-30,65.62000,65.63500,64.82000,65.20000,62.86700,-1.12%,7436603 +2024-05-01,65.32000,65.88900,64.97000,65.51000,63.16600,0.48%,7232520 +2024-05-02,65.75000,65.80000,64.89000,65.33000,62.99300,-0.27%,5571500 +2024-05-03,65.51000,65.53000,64.33000,64.78000,62.46200,-0.84%,7822720 +2024-05-06,64.78000,65.56000,64.34000,65.54000,63.19500,1.17%,7187265 +2024-05-07,65.43000,66.14000,65.16000,65.46000,63.11800,-0.12%,7318161 +2024-05-08,65.57000,65.61000,64.76000,64.92000,62.59700,-0.82%,5134980 +2024-05-09,65.18000,65.22000,64.52000,64.58000,62.27000,-0.52%,6048572 +2024-05-10,64.72000,66.20000,64.67000,65.96000,63.60000,2.14%,8733211 +2024-05-13,66.15000,67.59000,66.13000,67.54000,65.12400,2.40%,6736457 +2024-05-14,68.00000,68.37000,67.04500,67.65000,65.23000,0.16%,4356239 +2024-05-15,67.93000,67.98000,66.97000,67.01000,64.61300,-0.95%,7532064 +2024-05-16,67.01000,67.97000,66.85000,67.86000,65.43200,1.27%,4831970 +2024-05-17,67.82000,67.82000,67.21000,67.72000,65.29700,-0.21%,3579110 +2024-05-20,67.72000,68.03800,67.38000,67.90000,65.47100,0.27%,4719854 +2024-05-21,67.80000,67.90000,66.84000,67.29000,64.88300,-0.90%,5701228 +2024-05-22,67.18000,67.89000,66.96600,67.80000,65.37400,0.76%,6227702 +2024-05-23,67.56000,67.63000,66.01000,66.17000,63.80300,-2.40%,5625302 +2024-05-24,66.38000,66.43000,65.21000,65.68000,63.33000,-0.74%,5971044 +2024-05-28,65.31000,65.55200,63.74000,63.94000,61.65200,-2.65%,5593404 +2024-05-29,63.50000,63.91000,63.10000,63.50000,61.22800,-0.69%,5609571 +2024-05-30,63.48000,64.33500,63.07000,64.08000,61.78700,0.91%,7127599 +2024-05-31,62.71500,64.30000,62.07000,64.27000,61.97100,0.30%,14509333 +2024-06-03,64.30000,64.89000,63.18000,63.43000,61.16100,-1.31%,8560896 +2024-06-04,63.54000,64.60000,63.20000,64.16000,61.86500,1.15%,6593105 +2024-06-05,64.18000,64.42000,63.31000,63.88000,61.59500,-0.44%,6145808 +2024-06-06,63.80000,64.29000,63.50000,63.85000,61.56600,-0.05%,6087410 +2024-06-07,63.82000,64.92000,63.56000,64.70000,62.38500,1.33%,7412695 +2024-06-10,64.56000,65.28000,64.04000,65.25000,62.91600,0.85%,11593489 +2024-06-11,64.65000,64.90000,64.25000,64.89000,62.56800,-0.55%,4648228 +2024-06-12,65.00000,65.22000,63.86000,64.34000,62.03800,-0.85%,5846052 +2024-06-13,64.06000,64.16500,63.50000,63.56000,61.28600,-1.21%,6502391 +2024-06-14,62.75000,65.62000,62.71000,65.06000,63.47500,2.36%,9793590 +2024-06-17,64.75000,64.94400,64.00000,64.27000,62.70400,-1.21%,5915788 +2024-06-18,64.17000,64.34000,62.68500,63.15000,61.61100,-1.74%,6684551 +2024-06-20,65.03000,69.47000,64.86000,68.49000,66.82100,8.46%,25061693 +2024-06-21,71.55000,72.18000,69.56000,70.67000,68.94800,3.18%,31302588 +2024-06-24,71.00000,72.07000,70.56000,70.73000,69.00700,0.08%,10915468 +2024-06-25,70.64000,71.48300,69.52500,69.61000,67.91400,-1.58%,9401473 +2024-06-26,69.19000,70.23000,68.90000,69.31000,67.62100,-0.43%,5795227 +2024-06-27,69.14000,69.59000,68.52000,68.83000,67.15300,-0.69%,7176254 +2024-06-28,68.83000,69.00000,68.06000,68.61000,66.93800,-0.32%,9590049 +2024-07-01,68.63000,69.99000,68.50000,68.64000,66.96800,0.04%,5250960 +2024-07-02,68.30000,68.49000,67.58000,68.40000,66.73300,-0.35%,4846198 +2024-07-03,68.24000,68.33000,66.58000,66.59000,64.96700,-2.65%,3995673 +2024-07-05,66.62000,66.93000,66.01000,66.69000,65.06500,0.15%,4211698 +2024-07-08,67.86500,68.18000,67.03000,67.55000,65.90400,1.29%,5746976 +2024-07-09,67.10000,67.97000,66.34000,67.76000,66.10900,0.31%,5364467 +2024-07-10,67.83000,68.86000,67.65000,68.75000,67.07500,1.46%,4101571 +2024-07-11,68.22000,70.30000,68.14000,69.97000,68.26500,1.77%,9598371 +2024-07-12,70.25000,70.68000,69.91000,69.96000,68.25500,-0.01%,5101030 +2024-07-15,70.40000,71.24500,70.21000,70.81000,69.08500,1.21%,7569321 +2024-07-16,70.33000,72.05000,70.33000,71.64000,69.89400,1.17%,5129668 +2024-07-17,72.01000,73.98000,72.01000,73.30000,71.51400,2.32%,7220076 +2024-07-18,72.60000,74.92000,72.49800,73.51000,71.71900,0.29%,8120132 +2024-07-19,73.51000,73.74000,71.96000,72.56000,70.79200,-1.29%,5571805 +2024-07-22,72.89000,73.32000,72.02000,72.41000,70.64600,-0.21%,6420756 +2024-07-23,71.95000,72.29000,70.78000,71.17000,69.43600,-1.71%,4502431 +2024-07-24,71.66000,73.60000,71.42000,73.50000,71.70900,3.27%,6599992 +2024-07-25,74.75000,77.34000,74.38000,76.51000,74.64600,4.10%,11733380 +2024-07-26,76.03000,78.29000,75.74000,77.01000,75.13400,0.65%,7453639 +2024-07-29,77.12000,77.98000,76.81000,77.73000,75.83600,0.93%,4571229 +2024-07-30,77.42000,78.45000,76.62000,78.05000,76.14800,0.41%,6120753 +2024-07-31,77.89000,77.97000,75.87000,76.06000,74.20700,-2.55%,7051985 +2024-08-01,76.11000,77.21000,75.80500,76.49000,74.62600,0.57%,5662514 +2024-08-02,77.79000,78.21000,75.54000,76.77000,74.89900,0.37%,6458108 +2024-08-05,76.88000,77.18000,74.29000,74.83000,73.00700,-2.53%,7349147 +2024-08-06,74.50000,75.51000,74.15000,74.19000,72.38200,-0.86%,5311082 +2024-08-07,74.51000,75.32000,73.95000,74.00000,72.19700,-0.26%,4214724 +2024-08-08,74.05000,75.75000,73.77000,75.59000,73.74800,2.15%,7786349 +2024-08-09,74.94000,76.25200,72.81000,73.66000,71.86500,-2.55%,9545056 +2024-08-12,73.34000,73.49000,72.43000,72.99000,71.21200,-0.91%,5606870 +2024-08-13,72.95000,74.25000,72.67000,73.98000,72.17700,1.36%,4356873 +2024-08-14,73.51000,74.34500,72.99000,74.14000,72.33400,0.22%,4747771 +2024-08-15,74.38000,75.01000,73.75000,74.34000,72.52900,0.27%,5196720 +2024-08-16,73.94000,74.24000,72.88500,73.78000,71.98200,-0.75%,5148098 +2024-08-19,73.34000,74.52000,73.27000,74.45000,72.63600,0.91%,3727911 +2024-08-20,74.54000,74.89500,74.34000,74.75000,72.92900,0.40%,3668023 +2024-08-21,74.85000,75.38000,74.80000,75.13000,73.29900,0.51%,3659920 +2024-08-22,75.57000,76.26000,75.35000,75.90000,74.05100,1.02%,5930767 +2024-08-23,76.09000,77.12000,75.91000,76.72000,74.85100,1.08%,6847053 +2024-08-26,76.80000,77.43000,76.42000,76.96000,75.08500,0.31%,2926973 +2024-08-27,77.21000,77.46000,76.69000,77.00000,75.12400,0.05%,3902006 +2024-08-28,77.46000,79.45000,77.23000,78.56000,76.64600,2.03%,6214101 +2024-08-29,78.93000,79.65000,78.25000,79.45000,77.51400,1.13%,5544959 +2024-08-30,79.43000,80.25000,78.60000,79.00000,77.07500,-0.57%,6205320 +2024-09-03,79.79000,80.43500,79.40000,79.70000,77.75800,0.89%,8733261 +2024-09-04,79.67000,80.00000,78.72000,79.13000,77.20200,-0.72%,3877381 +2024-09-05,78.95000,79.32000,77.74000,78.77000,76.85100,-0.45%,4306352 +2024-09-06,79.11000,79.20500,78.26000,78.72000,76.80200,-0.06%,9220980 +2024-09-09,78.40000,80.20000,78.36000,79.17000,77.24100,0.57%,5571522 +2024-09-10,79.17000,81.56000,78.73000,81.44000,79.45600,2.87%,6868984 +2024-09-11,81.14000,81.20000,79.64000,80.94000,78.96800,-0.61%,6144890 +2024-09-12,83.02000,84.89000,81.98000,83.16000,81.13400,2.74%,11450948 +2024-09-13,81.95000,83.17000,81.57000,82.81000,81.54400,-0.42%,6530266 +2024-09-16,83.00000,83.58000,82.52000,83.16000,81.88800,0.42%,7844342 +2024-09-17,83.06000,83.33500,82.38000,83.05000,81.78000,-0.13%,7078516 +2024-09-18,83.37000,84.52000,82.76000,83.89000,82.60700,1.01%,9199497 +2024-09-19,84.39000,84.65000,83.42500,83.90000,82.61700,0.01%,8798289 +2024-09-20,83.26000,83.99000,82.75000,83.94000,82.65600,0.05%,24925966 +2024-09-23,84.25000,84.46000,83.48000,83.99000,82.70500,0.06%,6474411 +2024-09-24,83.79000,84.28000,83.34000,83.79000,82.50900,-0.24%,7985228 +2024-09-25,83.93500,83.99000,82.15000,82.21000,80.95300,-1.89%,8375549 +2024-09-26,82.02000,83.12000,81.83000,83.04000,81.77000,1.01%,5654508 +2024-09-27,83.23000,84.33000,83.04000,83.61000,82.33100,0.69%,5456738 +2024-09-30,83.15000,84.25000,83.14000,83.84000,82.55800,0.28%,5116174 +2024-10-01,83.82000,83.98000,82.82000,83.94000,82.65600,0.12%,6619022 +2024-10-02,83.33000,85.42500,83.10000,84.74000,83.44400,0.95%,6042368 +2024-10-03,84.25000,84.93000,84.01000,84.17000,82.88300,-0.67%,4086080 +2024-10-04,84.34000,84.96000,83.98000,84.59000,83.29600,0.50%,4054354 +2024-10-07,85.05000,85.66000,84.34000,84.43000,83.13900,-0.19%,4692539 +2024-10-08,84.52000,85.39000,84.32000,85.21000,83.90700,0.92%,4593176 +2024-10-09,85.18000,86.84500,85.06000,86.14000,84.82300,1.09%,6162188 +2024-10-10,85.83000,85.94000,84.59000,84.67000,83.37500,-1.71%,3814849 +2024-10-11,84.86000,84.97500,84.16500,84.95000,83.65100,0.33%,3982326 +2024-10-14,84.92000,85.34000,84.34000,85.05000,83.74900,0.12%,3493271 +2024-10-15,85.18000,86.64100,84.80000,85.82000,84.50700,0.91%,5133455 +2024-10-16,85.83000,86.82000,85.82500,86.75000,85.42300,1.08%,3181288 +2024-10-17,86.92000,87.65000,86.59000,87.36000,86.02400,0.70%,4287742 +2024-10-18,86.79000,87.17000,86.01000,86.72000,85.39400,-0.73%,4365082 +2024-10-21,86.64000,87.27000,85.92000,86.29000,84.97000,-0.50%,4451277 +2024-10-22,85.68000,88.36000,85.60000,88.16000,86.81200,2.17%,6044365 +2024-10-23,88.15000,88.39000,87.14000,87.23000,85.89600,-1.05%,4373484 +2024-10-24,87.72000,89.21500,87.61500,88.78000,87.42200,1.78%,7183811 +2024-10-25,89.44500,89.74000,88.45000,89.00000,87.63900,0.25%,5734995 +2024-10-28,89.24000,89.42000,88.52000,88.76000,87.40300,-0.27%,5961814 +2024-10-29,88.38000,88.52000,86.81000,88.08000,86.73300,-0.77%,6656244 +2024-10-30,87.90000,88.37000,87.48000,88.29000,86.94000,0.24%,5846878 +2024-10-31,87.94000,89.28000,87.74000,88.82000,87.46200,0.60%,5894539 +2024-11-01,88.31000,89.57000,88.19000,89.51000,88.14100,0.78%,6485873 +2024-11-04,89.49000,90.71000,89.37000,89.84000,88.46600,0.37%,6124270 +2024-11-05,89.64000,90.39000,89.01000,90.22000,88.84000,0.42%,3960199 +2024-11-06,91.00000,91.98000,90.50000,91.69000,90.28800,1.63%,8819291 +2024-11-07,94.00000,98.32000,93.51000,97.90000,96.40300,6.77%,14389839 +2024-11-08,96.05000,97.32000,94.91000,96.56500,95.08800,-1.36%,7457030 +2024-11-11,96.40000,98.90000,96.30000,97.03000,95.54600,0.48%,7094257 +2024-11-12,96.35000,96.84000,94.22500,94.35000,92.90700,-2.76%,9322666 +2024-11-13,94.13000,94.20500,91.63000,92.63000,91.21300,-1.82%,11060497 +2024-11-14,92.31000,92.66000,91.29500,92.11000,90.70100,-0.56%,8202705 +2024-11-15,91.71000,91.99000,88.21000,88.40000,87.04800,-4.03%,11454518 +2024-11-18,88.38500,89.04000,87.63000,88.46000,87.10700,0.07%,9099775 +2024-11-19,87.63000,88.60000,86.08000,87.75000,86.40800,-0.80%,8179276 +2024-11-20,88.11000,89.08000,87.77000,88.63000,87.27500,1.00%,4781738 +2024-11-21,89.06500,89.94000,88.07000,89.76000,88.38700,1.27%,4057424 +2024-11-22,89.80500,90.49000,89.27000,90.19000,88.81100,0.48%,4545876 +2024-11-25,90.75000,91.36500,89.50000,90.49000,89.10600,0.33%,10754270 +2024-11-26,90.34000,91.68000,89.63000,91.35000,89.95300,0.95%,4406468 +2024-11-27,91.44000,92.89500,91.44000,92.41000,90.99700,1.16%,5527206 +2024-11-29,92.84000,93.16000,92.33000,92.58000,91.16400,0.18%,3850965 +2024-12-02,92.53000,94.36000,92.49000,94.02000,92.58200,1.56%,5023289 +2024-12-03,93.81000,94.39000,92.46000,92.49000,91.07500,-1.63%,5532434 +2024-12-04,92.59000,92.60000,89.86000,91.59000,90.18900,-0.97%,9124340 +2024-12-05,91.60000,94.27000,91.60000,93.39000,91.96200,1.97%,12428734 +2024-12-06,93.50000,94.21800,92.03000,92.13000,90.72100,-1.35%,4470730 +2024-12-09,91.86000,92.15000,90.50000,90.59000,89.20500,-1.67%,7396365 +2024-12-10,91.35000,92.95000,90.64000,92.34000,90.92800,1.93%,6748150 +2024-12-11,92.40000,94.65000,91.94000,92.38000,90.96700,0.04%,7525424 +2024-12-12,92.46000,93.22000,91.44000,92.38000,90.96700,,5782749 +2024-12-13,91.66000,92.11000,89.15000,91.85500,91.20800,-0.57%,7515462 +2024-12-16,91.96000,93.26000,91.90000,92.05000,91.40200,0.21%,7068110 +2024-12-17,91.88000,93.59000,91.88000,92.80000,92.14700,0.81%,6125604 +2024-12-18,92.72000,93.50000,90.59000,90.69000,90.05200,-2.27%,6616140 +2024-12-19,90.40000,91.48000,90.27000,91.09000,90.44900,0.44%,8876288 +2024-12-20,90.92000,93.29000,90.71000,92.57000,91.91800,1.62%,22530186 +2024-12-23,92.62000,93.52000,91.79000,93.40000,92.74300,0.90%,4809523 +2024-12-24,93.00000,94.05000,92.10000,93.95000,93.28900,0.59%,2109120 +2024-12-26,93.17000,94.55000,92.97500,94.41000,93.74500,0.49%,2915678 +2024-12-27,93.43000,94.38000,93.43000,94.11000,93.44800,-0.32%,3349328 +2024-12-30,93.93000,94.00000,91.72000,92.01000,91.36200,-2.23%,3613206 +2024-12-31,92.59000,92.98000,91.78000,92.37000,91.72000,0.39%,3482463 +2025-01-02,92.62000,92.83000,91.40000,91.88000,91.23300,-0.53%,3496093 +2025-01-03,92.19000,92.34000,91.31000,91.41000,90.76700,-0.51%,4265369 +2025-01-06,90.75000,91.53000,90.32500,91.23000,90.58800,-0.20%,6779637 +2025-01-07,90.89000,91.51000,90.51000,90.63000,89.99200,-0.66%,5811919 +2025-01-08,90.68000,90.68000,89.00000,89.14000,88.51300,-1.64%,8054161 +2025-01-10,90.19000,91.43000,88.57000,89.88000,89.24700,0.83%,7869675 +2025-01-13,90.30000,90.37000,89.02000,89.94000,89.30700,0.07%,6523268 +2025-01-14,90.59000,91.48000,89.83000,91.00000,90.35900,1.18%,7418301 +2025-01-15,91.35000,92.66000,91.04000,92.38000,91.73000,1.52%,8084466 +2025-01-16,92.26000,93.07000,90.82000,91.65000,91.00500,-0.79%,8955333 +2025-01-17,92.01000,92.80000,91.68500,91.84000,91.19400,0.21%,6862211 +2025-01-21,92.06000,93.90000,92.06000,92.96000,92.30600,1.22%,10546087 +2025-01-22,92.63000,93.31000,91.84000,93.04000,92.38500,0.09%,7285717 +2025-01-23,93.03000,93.29000,92.21000,92.92000,92.26600,-0.13%,4086123 +2025-01-24,92.36000,94.00000,92.26000,93.07000,92.41500,0.16%,5409420 +2025-01-27,93.10000,95.84000,93.10000,95.35000,94.67900,2.45%,7914206 +2025-01-28,95.00000,96.70000,93.81000,93.85000,93.18900,-1.57%,7406095 +2025-01-29,94.40000,95.93100,94.08000,95.59000,94.91700,1.85%,5593465 +2025-01-30,96.56000,96.97000,95.44000,96.95000,96.26800,1.42%,5020453 +2025-01-31,96.73000,98.36500,96.43000,97.20000,96.51600,0.26%,9419694 +2025-02-03,97.03000,99.45000,96.74000,98.38000,97.68700,1.21%,10515643 +2025-02-04,98.38000,98.47000,97.05000,97.99000,97.30000,-0.40%,6156200 +2025-02-05,98.48000,100.51000,98.01000,99.65000,98.94900,1.69%,7739645 +2025-02-06,99.54000,99.59000,97.84500,98.04000,97.35000,-1.62%,4518108 +2025-02-07,97.76000,98.33000,95.90000,96.04000,95.36400,-2.04%,7182574 +2025-02-10,96.04000,96.16500,94.56000,95.48000,94.80800,-0.58%,9628211 +2025-02-11,95.33000,96.28000,95.03000,96.14000,95.46300,0.69%,6260035 +2025-02-12,101.73500,104.70900,100.83000,103.31000,102.58300,7.46%,16210253 +2025-02-13,104.84000,106.43000,103.82000,105.96000,105.21400,2.57%,8715048 +2025-02-14,105.80000,106.69000,103.92300,104.08000,103.34700,-1.77%,6400408 +2025-02-18,104.25000,106.58000,104.00000,105.25000,104.50900,1.12%,9434601 +2025-02-19,105.23000,107.81000,105.20000,107.65000,106.89200,2.28%,6384399 +2025-02-20,107.78000,110.11000,107.43000,110.03000,109.25500,2.21%,7684482 +2025-02-21,110.73000,111.02500,109.77000,109.95000,109.17600,-0.07%,9732759 +2025-02-24,109.57000,111.99000,109.45000,111.03000,110.24800,0.98%,10495070 +2025-02-25,111.10000,112.11000,110.10000,111.53000,110.74500,0.45%,8072049 +2025-02-26,110.71000,111.07000,108.40000,110.46000,109.68200,-0.96%,5911212 +2025-02-27,110.33000,112.56500,110.05000,111.99000,111.20200,1.39%,6301392 +2025-02-28,112.15000,114.77000,111.81000,114.31000,113.50500,2.07%,12604049 +2025-03-03,114.88500,117.16000,114.68000,115.99000,115.17400,1.47%,10017280 +2025-03-04,117.25000,117.39000,113.58000,114.74000,113.93200,-1.08%,11982665 +2025-03-05,114.74000,117.21000,114.50000,115.44000,114.62700,0.61%,16088529 +2025-03-06,115.46000,116.31000,114.61000,116.04000,115.22300,0.52%,7712226 +2025-03-07,115.65000,118.42000,114.79000,117.41000,116.58400,1.18%,14406035 +2025-03-10,117.00000,119.96000,116.78000,117.21000,116.38500,-0.17%,11177235 +2025-03-11,116.65000,116.98000,113.92000,114.43000,113.62500,-2.37%,11478815 +2025-03-12,113.14500,114.87000,112.82000,113.99000,113.18800,-0.38%,8066153 +2025-03-13,113.79000,115.46500,112.70000,113.35000,112.55200,-0.56%,6939103 +2025-03-14,112.89000,113.36000,110.89800,111.44000,111.44000,-1.69%,8647870 +2025-03-17,110.53000,112.56000,109.46000,112.26000,112.26000,0.74%,9259003 +2025-03-18,112.19000,112.20000,109.84000,110.23000,110.23000,-1.81%,10250434 +2025-03-19,109.69000,109.72000,105.80000,107.51000,107.51000,-2.47%,11967559 +2025-03-20,106.82500,106.83000,104.70000,105.87000,105.87000,-1.53%,11281724 +2025-03-21,105.16000,107.42000,104.91500,107.08000,107.08000,1.14%,26392838 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/HCA-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/HCA-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..e22b1b80b5ad6ec5e41c74791f7b0e80568971b8 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/HCA-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,77.33000,77.48000,76.37000,76.50000,71.37900,-1.47%,2216598 +2015-03-25,76.62000,77.14000,75.46000,75.65000,70.58600,-1.11%,2660186 +2015-03-26,75.47000,76.81000,75.13000,76.10000,71.00600,0.59%,3043015 +2015-03-27,76.22000,77.04000,75.96000,76.07000,70.97800,-0.04%,1846400 +2015-03-30,76.95000,77.08000,76.09000,76.17000,71.07100,0.13%,1580088 +2015-03-31,76.06000,76.69000,75.22000,75.23000,70.19400,-1.23%,2111562 +2015-04-01,75.70000,76.02000,73.65000,74.85000,69.84000,-0.51%,2564415 +2015-04-02,74.96000,75.78000,74.56500,75.05000,70.02600,0.27%,1657833 +2015-04-06,74.59000,76.69000,74.42000,75.95000,70.86600,1.20%,2556502 +2015-04-07,76.03000,76.75000,75.69000,75.72000,70.65200,-0.30%,1214445 +2015-04-08,75.82000,77.21000,75.80000,76.76000,71.62200,1.37%,2668705 +2015-04-09,76.72000,77.92000,76.55000,77.85000,72.63900,1.42%,3083454 +2015-04-10,77.85000,78.46000,77.36000,78.24000,73.00300,0.50%,2488620 +2015-04-13,78.23000,79.24000,77.27000,77.41000,72.22800,-1.06%,2292522 +2015-04-14,77.20000,77.37000,76.51000,77.34000,72.16300,-0.09%,2346758 +2015-04-15,79.12000,80.20000,78.47500,79.24000,73.93600,2.46%,6450273 +2015-04-16,79.94000,79.94000,77.64000,77.81000,72.60200,-1.80%,3109797 +2015-04-17,77.22000,78.23000,76.91000,78.04000,72.81600,0.30%,2195882 +2015-04-20,78.83000,78.90000,77.88000,78.56000,73.30200,0.67%,5748219 +2015-04-21,78.39000,78.60000,77.56000,77.68000,72.48000,-1.12%,4365838 +2015-04-22,77.73000,78.00000,76.80000,77.53000,72.34000,-0.19%,3408143 +2015-04-23,77.58000,78.02000,76.97000,77.44000,72.25600,-0.12%,4276124 +2015-04-24,77.59000,78.37000,77.53000,77.74000,72.53600,0.39%,2497696 +2015-04-27,77.85000,78.10000,76.22000,76.38000,71.26700,-1.75%,2083915 +2015-04-28,76.58000,76.98000,73.93000,75.95000,70.86600,-0.56%,4146049 +2015-04-29,75.52000,76.48000,75.22000,76.06000,70.96900,0.14%,2433916 +2015-04-30,75.71000,76.27000,73.88000,74.01000,69.05600,-2.70%,5310482 +2015-05-01,74.31000,74.59000,73.68000,74.50000,69.51300,0.66%,2231470 +2015-05-04,74.85000,75.77000,74.72000,75.44000,70.39000,1.26%,2081585 +2015-05-05,75.50000,75.76000,73.02000,73.61000,68.68300,-2.43%,4848327 +2015-05-06,73.96000,74.98000,73.65000,74.50000,69.51300,1.21%,4557818 +2015-05-07,74.70000,77.37000,74.54400,76.59000,71.46300,2.81%,4451848 +2015-05-08,77.08000,77.32000,76.60000,76.90000,71.75300,0.40%,3334465 +2015-05-11,76.74000,77.92000,76.68000,77.63000,72.43400,0.95%,2927150 +2015-05-12,77.25000,77.61000,76.14000,76.51000,71.38900,-1.44%,2267217 +2015-05-13,76.51000,78.09000,76.50000,77.73000,72.52700,1.59%,4346349 +2015-05-14,78.51000,79.48000,78.31000,79.07000,73.77700,1.72%,2874463 +2015-05-15,79.04000,79.85000,78.64000,79.84000,74.49600,0.97%,2259524 +2015-05-18,79.76000,81.00000,79.69000,81.00000,75.57800,1.45%,3901548 +2015-05-19,81.00000,83.87500,80.68000,82.52000,76.99600,1.88%,5439696 +2015-05-20,82.34000,83.16000,81.88000,82.14000,76.64200,-0.46%,3684802 +2015-05-21,82.22000,82.39000,81.55500,81.59000,76.12900,-0.67%,2673083 +2015-05-22,81.35000,82.58000,81.26000,82.13000,76.63300,0.66%,2820463 +2015-05-26,82.00000,82.51000,81.74000,82.19000,76.68900,0.07%,3132056 +2015-05-27,82.58000,82.68000,81.40000,81.95000,76.46500,-0.29%,2846224 +2015-05-28,81.74000,82.01000,80.95000,81.80000,76.32500,-0.18%,1946131 +2015-05-29,81.53000,82.39000,81.17000,81.83000,76.35300,0.04%,3423091 +2015-06-01,82.39000,82.69000,81.22000,82.39000,76.87500,0.68%,3199648 +2015-06-02,81.96000,82.24800,81.12000,81.55000,76.09100,-1.02%,2311942 +2015-06-03,81.91000,82.01000,80.97000,81.09000,75.66200,-0.56%,2241284 +2015-06-04,80.81000,81.18000,80.40000,80.48000,75.09300,-0.75%,2062543 +2015-06-05,80.80000,81.42000,80.39000,81.28000,75.83900,0.99%,2831590 +2015-06-08,81.14000,81.47000,80.25000,80.25000,74.87800,-1.27%,2209104 +2015-06-09,80.34000,81.51000,80.30000,81.32000,75.87700,1.33%,2370740 +2015-06-10,81.71000,83.31000,81.50000,83.09000,77.52800,2.18%,4702889 +2015-06-11,82.83000,84.11000,82.62000,83.62000,78.02300,0.64%,3774396 +2015-06-12,83.29000,84.16000,82.43000,82.46000,76.94000,-1.39%,2377316 +2015-06-15,81.67000,84.03000,81.67000,83.83000,78.21900,1.66%,2623082 +2015-06-16,83.38000,84.13000,82.56000,83.02000,77.46300,-0.97%,2267462 +2015-06-17,83.15000,84.58000,82.72000,84.12000,78.48900,1.32%,3279064 +2015-06-18,84.04000,84.33600,82.72000,83.60000,78.00400,-0.62%,2899687 +2015-06-19,83.71000,85.06000,83.65000,84.40000,78.75100,0.96%,3818265 +2015-06-22,84.66000,85.48000,84.15000,84.51000,78.85300,0.13%,2131365 +2015-06-23,84.69000,85.21000,83.93000,83.96000,78.34000,-0.65%,2180359 +2015-06-24,84.00000,84.10000,82.60000,83.37000,77.79000,-0.70%,2795575 +2015-06-25,84.02000,92.63000,83.74000,90.72000,84.64800,8.82%,15822589 +2015-06-26,92.44000,92.63000,91.27000,91.84000,85.69300,1.23%,10373599 +2015-06-29,91.02000,93.09000,90.40000,90.61000,84.54500,-1.34%,5274628 +2015-06-30,91.58000,91.58000,90.31000,90.72000,84.64800,0.12%,4654572 +2015-07-01,91.20000,91.40000,90.41000,90.87000,84.78800,0.17%,4136594 +2015-07-02,91.00000,91.60000,90.42500,90.50000,84.44200,-0.41%,2785429 +2015-07-06,90.05000,92.66000,90.01000,92.10000,85.93500,1.77%,4272766 +2015-07-07,92.28000,92.98900,90.64000,92.45000,86.26200,0.38%,4289024 +2015-07-08,91.94000,92.55000,90.93000,91.04000,84.94600,-1.53%,2911985 +2015-07-09,91.43000,92.17500,91.14000,91.64000,85.50600,0.66%,4195371 +2015-07-10,92.51000,93.24000,91.88000,92.97000,86.74700,1.45%,2708898 +2015-07-13,93.84000,94.95000,93.36000,94.81000,88.46400,1.98%,3802681 +2015-07-14,94.45000,95.48900,94.37000,94.72000,88.38000,-0.09%,3690979 +2015-07-15,94.89000,95.18000,93.37000,94.12000,87.82000,-0.63%,2676558 +2015-07-16,93.74000,93.99000,91.90000,93.74000,87.46500,-0.40%,4567951 +2015-07-17,93.63000,94.67000,92.49000,93.24000,86.99900,-0.53%,3670658 +2015-07-20,93.68000,93.89000,92.82000,93.17000,86.93400,-0.08%,1908498 +2015-07-21,93.01000,93.34000,91.64000,92.28000,86.10300,-0.96%,1897244 +2015-07-22,92.07000,93.76000,91.93000,93.27000,87.02700,1.07%,2073462 +2015-07-23,93.44000,94.44000,93.02000,93.32000,87.07400,0.05%,1451331 +2015-07-24,92.97000,93.39000,92.21000,92.83000,86.61600,-0.53%,1765902 +2015-07-27,92.60000,92.62000,91.38000,92.03000,85.87000,-0.86%,1525788 +2015-07-28,92.20000,92.66000,90.93000,92.29000,86.11200,0.28%,2124258 +2015-07-29,92.50000,94.16000,92.13000,93.56000,87.29700,1.38%,2167855 +2015-07-30,93.30000,93.59000,92.09000,92.96000,86.73800,-0.64%,1615269 +2015-07-31,93.65000,94.31000,92.78000,93.01000,86.78400,0.05%,1800420 +2015-08-03,92.88000,94.17000,92.44000,92.88000,86.66300,-0.14%,1616669 +2015-08-04,93.70000,94.41000,93.21000,94.04000,87.74500,1.25%,1749314 +2015-08-05,93.73000,94.15000,87.28000,92.26000,86.08400,-1.89%,6337482 +2015-08-06,90.78000,93.05000,90.73000,91.38000,85.26300,-0.95%,2616210 +2015-08-07,91.80000,92.38000,90.65000,91.46000,85.33800,0.09%,1988602 +2015-08-10,91.88000,92.99000,91.08000,91.43000,85.31000,-0.03%,1637102 +2015-08-11,90.69000,91.27000,89.08000,90.46000,84.40500,-1.06%,2276967 +2015-08-12,89.46000,91.30000,88.30000,90.88000,84.79700,0.46%,1950248 +2015-08-13,91.11000,91.89000,90.46000,90.85000,84.76900,-0.03%,1247117 +2015-08-14,91.22000,91.86000,90.90000,91.40000,85.28200,0.61%,1875755 +2015-08-17,90.81000,91.52000,89.76000,91.32000,85.20700,-0.09%,2850724 +2015-08-18,91.35000,91.58000,90.31900,90.48000,84.42400,-0.92%,1914072 +2015-08-19,90.26000,90.54000,89.27000,89.82000,83.80800,-0.73%,2711390 +2015-08-20,89.25000,89.25000,87.01000,87.05000,81.22300,-3.08%,2861500 +2015-08-21,86.21000,87.00000,84.10000,86.25000,80.47700,-0.92%,6136712 +2015-08-24,81.54000,85.97000,43.91000,84.31000,78.66700,-2.25%,5482704 +2015-08-25,85.90000,86.61000,83.08000,83.11000,77.54700,-1.42%,4093222 +2015-08-26,84.70000,87.09000,83.83000,86.95000,81.13000,4.62%,4152940 +2015-08-27,87.49000,89.84000,86.76000,88.84000,82.89300,2.17%,3115469 +2015-08-28,88.50000,89.23000,87.94000,88.82000,82.87500,-0.02%,2195272 +2015-08-31,89.00000,89.61000,86.13000,86.62000,80.82200,-2.48%,2650415 +2015-09-01,85.15000,85.77000,83.60000,84.32000,78.67600,-2.66%,2491024 +2015-09-02,85.28000,85.50000,83.74000,85.47000,79.74900,1.36%,2589859 +2015-09-03,86.17000,88.18000,85.74000,86.40000,80.61700,1.09%,2372230 +2015-09-04,85.26000,86.25000,84.45000,85.41000,79.69300,-1.15%,1721129 +2015-09-08,87.04000,87.90000,86.41000,87.42000,81.56800,2.35%,1986935 +2015-09-09,88.44000,88.46000,85.76000,85.97000,80.21600,-1.66%,1918971 +2015-09-10,85.80000,86.45000,84.85000,85.28000,79.57200,-0.80%,2983287 +2015-09-11,85.01000,85.95000,84.40000,84.69000,79.02100,-0.69%,3278772 +2015-09-14,85.06000,86.09000,84.64000,84.98000,79.29200,0.34%,2720031 +2015-09-15,85.11000,86.20000,84.45500,85.84000,80.09400,1.01%,1854265 +2015-09-16,85.59000,85.72000,84.09000,85.20000,79.49700,-0.75%,3077265 +2015-09-17,85.52000,87.05000,84.39000,86.02000,80.26200,0.96%,3211243 +2015-09-18,84.96000,86.04000,82.47000,82.48000,76.95900,-4.12%,9059018 +2015-09-21,83.35000,84.04000,81.21000,82.24000,76.73500,-0.29%,3445043 +2015-09-22,81.58000,83.00000,81.02000,82.70000,77.16400,0.56%,3075920 +2015-09-23,82.71000,84.64000,82.14000,84.16000,78.52700,1.77%,3223692 +2015-09-24,83.42000,83.68000,81.66800,81.90000,76.41800,-2.69%,2766344 +2015-09-25,82.58000,82.99000,79.26000,79.45000,74.13200,-2.99%,3997843 +2015-09-28,78.96000,78.96000,72.79000,74.03000,69.07500,-6.82%,8222541 +2015-09-29,74.05000,74.75000,71.34000,74.08000,69.12100,0.07%,7131918 +2015-09-30,75.00000,77.98000,74.50000,77.36000,72.18200,4.43%,5818576 +2015-10-01,77.32000,78.33000,75.55000,77.09000,71.93000,-0.35%,3605490 +2015-10-02,75.78000,77.91000,74.76000,77.89000,72.67600,1.04%,3898427 +2015-10-05,78.67000,81.39000,77.91000,78.85000,73.57200,1.23%,4077015 +2015-10-06,78.95000,79.31000,76.06000,77.20000,72.03300,-2.09%,3837471 +2015-10-07,77.32000,77.85000,75.45000,77.55000,72.35900,0.45%,4028313 +2015-10-08,76.95000,77.34000,74.77000,76.66000,71.52900,-1.15%,3380755 +2015-10-09,76.66000,78.30000,75.95000,77.91000,72.69500,1.63%,2972659 +2015-10-12,77.53000,78.37000,76.78000,77.79000,72.58300,-0.15%,2242041 +2015-10-13,77.32000,78.48000,75.69600,75.86000,70.78200,-2.48%,4023270 +2015-10-14,76.11000,77.14000,75.39000,76.02000,70.93200,0.21%,3884932 +2015-10-15,69.50000,72.58000,68.13000,72.21000,67.37700,-5.01%,15350442 +2015-10-16,72.51000,74.57000,72.10000,72.95000,68.06700,1.02%,5777603 +2015-10-19,72.92000,73.93000,72.13000,73.51000,68.59000,0.77%,3914533 +2015-10-20,73.49000,74.14500,71.85000,72.42000,67.57300,-1.48%,4297771 +2015-10-21,72.91000,72.96000,69.78000,71.20000,66.43400,-1.68%,4259131 +2015-10-22,65.79000,69.01000,64.04000,66.08000,61.65700,-7.19%,14726971 +2015-10-23,67.00000,69.67000,66.40000,68.98000,64.36300,4.39%,6580486 +2015-10-26,68.54000,70.54000,68.39000,69.08000,64.45600,0.14%,5957960 +2015-10-27,69.64000,70.94000,68.36000,68.80000,64.19500,-0.41%,7370825 +2015-10-28,68.74000,69.64000,67.05000,68.98000,64.36300,0.26%,7227898 +2015-10-29,69.00000,69.65000,67.67000,67.70000,63.16800,-1.86%,4608184 +2015-10-30,68.39000,69.86000,68.01000,68.79000,64.18500,1.61%,6279310 +2015-11-02,68.96000,70.05000,68.79000,69.75000,65.08100,1.40%,3384921 +2015-11-03,69.35000,69.79000,68.16000,68.80000,64.19500,-1.36%,3474911 +2015-11-04,68.98000,69.49000,68.15000,68.67000,64.07400,-0.19%,3094070 +2015-11-05,68.67000,68.98000,67.27000,68.59000,63.99900,-0.12%,5229946 +2015-11-06,68.46000,70.46000,68.46000,69.97000,65.28600,2.01%,4766349 +2015-11-09,69.59000,70.09000,68.79000,69.98000,65.29600,0.01%,3626818 +2015-11-10,69.84000,70.60000,69.41000,70.08000,65.38900,0.14%,3637655 +2015-11-11,70.32000,70.32000,67.52000,67.66000,63.13100,-3.45%,3389228 +2015-11-12,67.48000,67.79000,65.02000,65.11000,60.75200,-3.77%,6039177 +2015-11-13,65.16000,67.14000,64.67000,66.45000,62.00200,2.06%,3767125 +2015-11-16,66.31000,67.31000,65.95000,67.20000,62.70200,1.13%,3977012 +2015-11-17,67.13000,69.58000,66.74000,69.25000,64.61500,3.05%,4199836 +2015-11-18,69.30000,70.72000,69.03000,70.21000,65.51000,1.39%,3915920 +2015-11-19,68.97000,69.09000,65.09000,65.39000,61.01300,-6.87%,8715584 +2015-11-20,66.03000,67.78000,65.74000,67.42000,62.90700,3.10%,4827055 +2015-11-23,66.43000,68.20000,66.03000,67.36000,62.85100,-0.09%,3224722 +2015-11-24,67.09000,69.11000,66.79000,68.99000,64.37200,2.42%,2723745 +2015-11-25,68.99000,69.60000,68.60000,68.96000,64.34400,-0.04%,3313540 +2015-11-27,69.20000,69.97000,68.91000,69.45000,64.80100,0.71%,955947 +2015-11-30,69.51000,69.71000,68.02000,68.06000,63.50400,-2.00%,3925883 +2015-12-01,68.77000,71.63000,68.33000,71.16000,66.39700,4.55%,4124099 +2015-12-02,71.01000,72.30000,69.74500,70.01000,65.32400,-1.62%,4662516 +2015-12-03,70.02000,70.55500,66.82000,67.38000,62.87000,-3.76%,4258758 +2015-12-04,67.72000,68.43000,67.01000,67.25000,62.74900,-0.19%,4038843 +2015-12-07,67.28000,67.31000,65.83000,66.42000,61.97400,-1.23%,3503863 +2015-12-08,66.13000,67.63000,65.39000,67.25000,62.74900,1.25%,2940529 +2015-12-09,66.97000,68.98000,66.78000,67.38000,62.87000,0.19%,3794958 +2015-12-10,67.44000,69.09000,67.37500,68.43000,63.85000,1.56%,2813264 +2015-12-11,67.63000,68.14000,65.89000,66.30000,61.86200,-3.11%,2974907 +2015-12-14,66.43000,66.93000,63.32000,65.46000,61.07800,-1.27%,4924427 +2015-12-15,65.97000,67.05000,65.43000,65.66000,61.26500,0.31%,2798154 +2015-12-16,66.49000,67.49000,64.28000,65.46000,61.07800,-0.30%,4882137 +2015-12-17,64.42000,66.10000,64.42000,64.74000,60.40700,-1.10%,4842098 +2015-12-18,64.31000,65.60000,64.18000,64.47000,60.15500,-0.42%,5508453 +2015-12-21,64.99000,67.68000,64.85000,67.61000,63.08400,4.87%,4809637 +2015-12-22,67.68000,68.23500,66.45000,66.86000,62.38500,-1.11%,2946177 +2015-12-23,67.32000,69.79000,67.30000,69.54000,64.88500,4.01%,3431204 +2015-12-24,69.21000,70.00000,68.62000,68.92000,64.30700,-0.89%,911488 +2015-12-28,68.79000,68.95000,67.62000,68.04000,63.48600,-1.28%,1660556 +2015-12-29,68.34000,69.33000,68.24000,68.99000,64.37200,1.40%,1702836 +2015-12-30,68.81000,69.60000,68.22000,68.44000,63.85900,-0.80%,1847583 +2015-12-31,67.95000,68.86000,67.60000,67.63000,63.10300,-1.18%,2320243 +2016-01-04,65.69000,66.36000,65.07000,66.29000,61.85300,-1.98%,4068176 +2016-01-05,66.56000,67.00000,65.79000,66.44000,61.99300,0.23%,4366809 +2016-01-06,65.49000,66.53000,65.14000,65.98000,61.56400,-0.69%,4443722 +2016-01-07,65.14000,65.51000,63.60000,64.29000,59.98700,-2.56%,4071687 +2016-01-08,64.48000,65.55000,63.63000,64.27000,59.96800,-0.03%,3865155 +2016-01-11,68.70000,69.46000,67.35000,67.83000,63.29000,5.54%,8485944 +2016-01-12,68.51000,69.01000,65.51000,66.65000,62.18900,-1.74%,5274685 +2016-01-13,66.60000,68.02000,63.60000,64.95000,60.60300,-2.55%,6612839 +2016-01-14,65.06000,66.47000,64.54000,65.12000,60.76100,0.26%,5089371 +2016-01-15,63.70000,65.37000,63.09000,64.27000,59.96800,-1.31%,6356520 +2016-01-19,64.94000,65.52900,62.47000,63.47000,59.22200,-1.24%,4741312 +2016-01-20,62.44000,63.54000,60.07000,62.83000,58.62400,-1.01%,4933496 +2016-01-21,62.99000,65.39000,62.37000,64.03000,59.74400,1.91%,3591530 +2016-01-22,64.82000,66.96000,64.68000,65.82000,61.41400,2.80%,4278377 +2016-01-25,65.75000,66.47000,65.35000,65.58000,61.19000,-0.36%,2193546 +2016-01-26,65.72000,67.35000,65.39000,66.96000,62.47800,2.10%,2503168 +2016-01-27,66.94000,68.66000,66.93000,67.47000,62.95400,0.76%,4727604 +2016-01-28,68.79000,70.39000,66.31000,67.51000,62.99100,0.06%,5490372 +2016-01-29,68.00000,71.27000,67.75000,69.58000,64.92300,3.07%,7218028 +2016-02-01,69.45000,71.51000,69.18000,71.02000,66.26600,2.07%,5208837 +2016-02-02,70.55000,72.45000,69.87500,71.96000,67.14300,1.32%,4490024 +2016-02-03,72.58000,72.71000,68.59500,70.20000,65.50100,-2.45%,4982212 +2016-02-04,70.20000,70.89000,69.03000,70.13000,65.43600,-0.10%,3241156 +2016-02-05,70.13000,71.20000,68.80000,69.19000,64.55900,-1.34%,3465051 +2016-02-08,68.36000,68.43400,66.12000,66.77000,62.30100,-3.50%,3693354 +2016-02-09,65.94000,67.24000,65.77000,66.50000,62.04900,-0.40%,3168186 +2016-02-10,66.77000,68.51000,66.71000,67.30000,62.79500,1.20%,2468512 +2016-02-11,66.11000,67.28000,64.11000,64.25000,59.94900,-4.53%,4256770 +2016-02-12,64.50000,66.11000,64.23000,66.01000,61.59200,2.74%,3077327 +2016-02-16,64.06000,65.69000,63.87000,65.60000,61.20900,-0.62%,4123842 +2016-02-17,66.20000,67.65000,65.60400,67.05000,62.56200,2.21%,3140256 +2016-02-18,67.40000,68.22000,66.91000,67.52000,63.00000,0.70%,3089681 +2016-02-19,67.48000,68.01500,66.02500,67.62000,63.09400,0.15%,3912352 +2016-02-22,68.09000,70.18000,68.00000,69.95000,65.26800,3.45%,3407018 +2016-02-23,69.70000,70.48000,69.01000,69.84000,65.16500,-0.16%,3329204 +2016-02-24,69.35000,70.40000,68.67000,70.14000,65.44500,0.43%,2275484 +2016-02-25,70.43000,70.81000,69.08000,70.00000,65.31400,-0.20%,2847614 +2016-02-26,70.20000,71.82000,69.88000,70.44000,65.72500,0.63%,3870817 +2016-02-29,70.28000,70.54000,69.19000,69.21000,64.57700,-1.75%,3578852 +2016-03-01,69.67000,70.94000,69.48000,70.79000,66.05200,2.28%,3358825 +2016-03-02,70.53000,71.50000,69.93500,71.30000,66.52700,0.72%,2078439 +2016-03-03,71.23000,73.00000,71.11500,72.93000,68.04800,2.29%,3442544 +2016-03-04,72.96000,74.21000,72.46100,73.00000,68.11400,0.10%,3851272 +2016-03-07,72.51000,73.40000,72.02000,72.94000,68.05800,-0.08%,2472916 +2016-03-08,72.25000,72.86000,71.25000,71.49000,66.70500,-1.99%,2678248 +2016-03-09,71.85000,72.37000,71.03000,72.26000,67.42300,1.08%,3270730 +2016-03-10,72.60000,73.72000,71.78000,72.20000,67.36700,-0.08%,2364539 +2016-03-11,72.90000,75.06000,72.79000,74.95000,69.93300,3.81%,3764116 +2016-03-14,75.92000,75.95000,74.13000,74.72000,69.71900,-0.31%,2558295 +2016-03-15,74.08000,74.52000,72.90000,73.17000,68.27200,-2.07%,1598910 +2016-03-16,72.99000,74.77000,72.98400,74.49000,69.50400,1.80%,1992951 +2016-03-17,74.36000,74.58000,72.80000,73.72000,68.78500,-1.03%,2572106 +2016-03-18,73.94000,76.23000,73.76000,75.46000,70.40900,2.36%,5385215 +2016-03-21,75.25000,76.61000,74.93000,75.52000,70.46500,0.08%,2552493 +2016-03-22,75.12000,78.00000,75.02800,77.16000,71.99500,2.17%,3083722 +2016-03-23,77.27000,78.67000,76.83000,76.95000,71.79900,-0.27%,2662395 +2016-03-24,76.19000,76.99000,75.33000,76.37000,71.25800,-0.75%,3617892 +2016-03-28,76.56000,77.20000,75.96000,76.44000,71.32300,0.09%,1379897 +2016-03-29,76.05000,77.61000,76.00000,77.56000,72.36800,1.47%,2211066 +2016-03-30,78.00000,79.00000,77.15000,78.10000,72.87200,0.70%,2157398 +2016-03-31,77.92000,78.70000,77.84000,78.05000,72.82600,-0.06%,2312094 +2016-04-01,77.82000,79.36000,77.11000,79.20000,73.89900,1.47%,2487394 +2016-04-04,79.25000,79.35000,78.21000,78.73000,73.46000,-0.59%,2075281 +2016-04-05,78.08000,78.67000,77.67000,78.24000,73.00300,-0.62%,3204518 +2016-04-06,78.20000,79.18000,77.92000,79.10000,73.80500,1.10%,2796740 +2016-04-07,78.49000,79.31000,78.06000,78.84000,73.56300,-0.33%,3592112 +2016-04-08,79.45000,80.22000,78.77000,79.14000,73.84300,0.38%,3108116 +2016-04-11,79.32000,80.05000,79.09000,79.57000,74.24400,0.54%,2409139 +2016-04-12,79.28000,80.03000,79.28000,79.78000,74.44000,0.26%,3206834 +2016-04-13,80.50000,81.00000,79.97000,80.60000,75.20500,1.03%,2937093 +2016-04-14,80.79000,81.00000,80.24000,80.72000,75.31700,0.15%,2818842 +2016-04-15,80.72000,80.93000,78.58000,80.33000,74.95300,-0.48%,3752229 +2016-04-18,80.23000,81.01000,79.10000,80.88000,75.46600,0.68%,3819442 +2016-04-19,81.12000,81.45000,79.25000,79.78000,74.44000,-1.36%,5151837 +2016-04-20,79.43000,81.06000,78.06000,80.11000,74.74800,0.41%,4619381 +2016-04-21,80.39000,81.09000,80.01000,80.22000,74.85000,0.14%,3322042 +2016-04-22,80.44000,81.43000,80.44000,80.91000,75.49400,0.86%,2705378 +2016-04-25,80.73000,80.94000,79.45000,80.12000,74.75700,-0.98%,2036260 +2016-04-26,80.62000,81.54000,80.13000,81.18000,75.74600,1.32%,2685730 +2016-04-27,81.20000,82.00000,80.65000,81.78000,76.30600,0.74%,2643671 +2016-04-28,81.56000,83.69000,81.51000,81.96000,76.47400,0.22%,4002062 +2016-04-29,81.47000,81.51500,79.30000,80.62000,75.22400,-1.63%,3281554 +2016-05-02,80.60000,81.24000,79.43000,81.21000,75.77400,0.73%,3598367 +2016-05-03,79.51000,79.62000,76.83000,79.06000,73.76800,-2.65%,5887412 +2016-05-04,78.67000,80.40000,78.56000,79.80000,74.45900,0.94%,4852960 +2016-05-05,79.99000,80.96000,79.90000,80.61000,75.21400,1.02%,2331961 +2016-05-06,80.29000,82.00000,80.11000,80.90000,75.48500,0.36%,4875116 +2016-05-09,81.00000,81.32000,80.59000,80.98000,75.56000,0.10%,2505225 +2016-05-10,81.06000,81.07000,80.13000,80.93000,75.51300,-0.06%,2177667 +2016-05-11,80.90000,81.47000,80.24000,80.25000,74.87800,-0.84%,1804343 +2016-05-12,80.60000,80.84500,77.42500,77.69000,72.49000,-3.19%,4608790 +2016-05-13,77.86000,78.57000,77.45000,77.92000,72.70400,0.30%,2211475 +2016-05-16,78.02000,78.50000,77.17100,77.81000,72.60200,-0.14%,2654929 +2016-05-17,77.87000,78.46000,76.77000,77.27000,72.09800,-0.69%,3471079 +2016-05-18,77.27000,77.42000,76.29000,76.58000,71.45400,-0.89%,2360892 +2016-05-19,76.07000,77.15000,75.69000,76.72000,71.58500,0.18%,2396906 +2016-05-20,77.24000,77.99000,76.79000,77.12000,71.95800,0.52%,1891946 +2016-05-23,76.79000,77.09000,75.96000,76.22000,71.11800,-1.17%,2109786 +2016-05-24,76.20000,77.95000,76.03000,77.56000,72.36800,1.76%,2449406 +2016-05-25,77.61000,78.48000,77.61000,77.73000,72.52700,0.22%,2230175 +2016-05-26,77.75000,77.88000,76.89000,77.20000,72.03300,-0.68%,1360625 +2016-05-27,77.29000,78.24000,77.19000,77.36000,72.18200,0.21%,1335927 +2016-05-31,77.50000,78.11000,77.26000,78.02000,72.79800,0.85%,2633982 +2016-06-01,77.65000,78.79000,77.65000,78.37000,73.12400,0.45%,2270084 +2016-06-02,78.18000,78.99000,77.97000,78.98000,73.69300,0.78%,2015785 +2016-06-03,79.00000,79.03000,78.00000,78.14000,72.91000,-1.06%,1757611 +2016-06-06,78.11000,78.83000,77.91000,78.67000,73.40400,0.68%,1298456 +2016-06-07,78.59000,79.66000,78.59000,79.24000,73.93600,0.72%,1598786 +2016-06-08,79.27000,81.22000,79.27000,80.98000,75.56000,2.20%,2912454 +2016-06-09,80.82000,81.28000,80.63000,81.03000,75.60600,0.06%,1589849 +2016-06-10,80.25000,80.47000,79.21000,79.55000,74.22500,-1.83%,1544541 +2016-06-13,79.20000,79.45000,77.95000,77.95000,72.73200,-2.01%,2106134 +2016-06-14,77.61000,78.41000,77.26100,78.01000,72.78800,0.08%,1457081 +2016-06-15,78.27000,78.54000,77.63000,77.81000,72.60200,-0.26%,1477378 +2016-06-16,77.01000,77.75000,76.51000,77.66000,72.46200,-0.19%,1347394 +2016-06-17,77.72000,78.46000,76.82000,77.43000,72.24700,-0.30%,3211195 +2016-06-20,78.13000,78.97000,78.13000,78.57000,73.31100,1.47%,3305617 +2016-06-21,78.88000,79.18000,78.04000,78.75000,73.47900,0.23%,1779644 +2016-06-22,78.66000,79.76000,78.35000,79.30000,73.99200,0.70%,1864446 +2016-06-23,79.85000,80.62000,79.45000,79.75000,74.41200,0.57%,1460607 +2016-06-24,77.30000,78.22000,76.57000,76.72000,71.58500,-3.80%,5764857 +2016-06-27,76.15000,76.20000,73.82000,74.43000,69.44800,-2.98%,2871850 +2016-06-28,75.02000,76.07000,74.95000,75.93000,70.84800,2.02%,1893915 +2016-06-29,76.39000,77.30500,76.30000,77.05000,71.89300,1.48%,1640074 +2016-06-30,77.17000,77.50000,76.21000,77.01000,71.85500,-0.05%,2473825 +2016-07-01,76.92000,77.56000,76.36000,76.66000,71.52900,-0.45%,2204314 +2016-07-05,76.50000,76.50000,75.33000,76.11000,71.01600,-0.72%,3435418 +2016-07-06,75.91000,76.68000,75.13000,76.17000,71.07100,0.08%,2269617 +2016-07-07,76.42000,77.94000,76.11000,76.99000,71.83700,1.08%,2215123 +2016-07-08,77.57000,78.59000,77.37000,78.21000,72.97500,1.58%,4021174 +2016-07-11,78.56000,78.68000,78.10000,78.16000,72.92800,-0.06%,1601162 +2016-07-12,78.27000,78.73000,77.91000,78.40000,73.15200,0.31%,2700951 +2016-07-13,79.00000,79.95000,78.84000,79.55000,74.22500,1.47%,2749733 +2016-07-14,79.98000,80.13000,78.04000,78.31000,73.06800,-1.56%,2098160 +2016-07-15,78.58000,79.32000,78.56000,78.71000,73.44100,0.51%,1618815 +2016-07-18,78.61000,79.60000,78.61000,79.55000,74.22500,1.07%,1314873 +2016-07-19,79.45000,80.08000,78.60000,79.36000,74.04800,-0.24%,1607708 +2016-07-20,79.63000,80.59600,79.63000,80.53000,75.14000,1.47%,1699194 +2016-07-21,80.37000,81.79000,80.17000,80.63000,75.23300,0.12%,2761255 +2016-07-22,81.02000,81.20000,79.30000,80.35000,74.97200,-0.35%,1451114 +2016-07-25,80.23000,80.49000,79.10000,79.70000,74.36500,-0.81%,1778619 +2016-07-26,79.48000,80.15000,79.08000,79.66000,74.32800,-0.05%,2614577 +2016-07-27,77.54000,78.92000,76.40500,77.98000,72.76000,-2.11%,3891903 +2016-07-28,74.88000,78.87000,74.10000,77.88000,72.66700,-0.13%,4733887 +2016-07-29,76.73000,77.86000,75.95000,77.13000,71.96700,-0.96%,3725746 +2016-08-01,77.00000,77.75000,75.08000,75.52000,70.46500,-2.09%,3775655 +2016-08-02,75.45000,76.08000,74.64500,75.04000,70.01700,-0.64%,3591853 +2016-08-03,74.25000,75.94000,74.11000,75.71000,70.64200,0.89%,2943403 +2016-08-04,75.64000,75.70000,75.00000,75.25000,70.21300,-0.61%,1695345 +2016-08-05,75.60000,75.93000,75.26000,75.84000,70.76400,0.78%,2955255 +2016-08-08,76.02000,77.07000,75.65000,76.25000,71.14600,0.54%,3698248 +2016-08-09,76.21000,77.10000,75.89000,76.14000,71.04400,-0.14%,2472550 +2016-08-10,75.99000,77.06000,75.88000,76.48000,71.36100,0.45%,1596217 +2016-08-11,76.54000,77.49000,76.43000,77.12000,71.95800,0.84%,2602797 +2016-08-12,77.02000,77.18000,76.46000,76.64000,71.51000,-0.62%,1469383 +2016-08-15,76.72000,77.80000,76.52000,77.42000,72.23800,1.02%,2070837 +2016-08-16,77.00000,77.00000,76.11000,76.11000,71.01600,-1.69%,2648357 +2016-08-17,75.94000,75.94000,73.29000,74.02000,69.06500,-2.75%,5272637 +2016-08-18,73.75000,75.08000,73.24000,74.66000,69.66300,0.86%,2282307 +2016-08-19,74.18000,74.72000,73.91000,74.51000,69.52300,-0.20%,1891324 +2016-08-22,74.51000,75.00000,74.33000,74.79000,69.78400,0.38%,1314655 +2016-08-23,75.02000,75.56000,74.71000,74.97000,69.95200,0.24%,1171021 +2016-08-24,74.90000,74.99000,73.90000,74.02000,69.06500,-1.27%,2815621 +2016-08-25,74.16000,75.46000,73.85000,75.02000,69.99800,1.35%,2653686 +2016-08-26,74.96000,75.44000,73.69000,74.26000,69.28900,-1.01%,2794416 +2016-08-29,74.20000,75.15000,74.15000,74.96000,69.94200,0.94%,1486887 +2016-08-30,74.96000,76.17000,74.96000,76.12000,71.02500,1.55%,1846110 +2016-08-31,75.85000,76.15000,75.00000,75.55000,70.49300,-0.75%,1932636 +2016-09-01,75.59000,75.90000,74.75500,75.16000,70.12900,-0.52%,1952975 +2016-09-02,75.56000,76.68000,75.35000,76.51000,71.38900,1.80%,2105260 +2016-09-06,76.25000,76.28000,74.94000,76.15000,71.05300,-0.47%,4533868 +2016-09-07,76.43000,79.28000,75.80000,78.13000,72.90000,2.60%,3536704 +2016-09-08,78.00000,78.11300,77.39000,77.98000,72.76000,-0.19%,1422128 +2016-09-09,77.46000,77.79000,75.94000,75.94000,70.85700,-2.62%,1834796 +2016-09-12,75.36000,77.50000,74.94000,77.05000,71.89300,1.46%,2779698 +2016-09-13,76.14000,76.59000,75.52000,76.16000,71.06200,-1.16%,1740724 +2016-09-14,76.02000,76.02000,74.05000,75.13000,70.10100,-1.35%,4022521 +2016-09-15,74.98000,75.88000,74.70000,75.39000,70.34400,0.35%,2091652 +2016-09-16,75.25000,76.00000,74.87000,75.29000,70.25000,-0.13%,3955021 +2016-09-19,75.42000,76.70000,75.41000,75.85000,70.77300,0.74%,1441677 +2016-09-20,76.00000,76.13000,74.68000,74.95000,69.93300,-1.19%,2362676 +2016-09-21,75.27000,75.90000,74.73000,75.44000,70.39000,0.65%,2808616 +2016-09-22,76.04000,76.71000,75.84000,76.38000,71.26700,1.25%,2367414 +2016-09-23,76.97000,77.35000,76.03000,76.12000,71.02500,-0.34%,1959167 +2016-09-26,75.77000,75.98000,74.48000,74.91000,69.89600,-1.59%,2991684 +2016-09-27,74.88000,75.37000,74.64000,75.13000,70.10100,0.29%,1833043 +2016-09-28,75.30000,75.63000,74.37000,75.43000,70.38100,0.40%,2171409 +2016-09-29,75.39000,76.04000,74.67000,75.26000,70.22200,-0.23%,2452232 +2016-09-30,75.52000,75.89000,74.74000,75.63000,70.56800,0.49%,2572638 +2016-10-03,75.17000,75.20000,74.04000,74.55000,69.56000,-1.43%,1961018 +2016-10-04,74.63000,75.16000,74.06000,74.50000,69.51300,-0.07%,1905150 +2016-10-05,74.67000,75.11400,74.55000,74.74000,69.73700,0.32%,1306486 +2016-10-06,74.66000,74.87000,74.11000,74.60000,69.60700,-0.19%,1790765 +2016-10-07,74.68000,75.38000,73.86000,74.23000,69.26100,-0.50%,2189353 +2016-10-10,74.55000,76.25000,74.55000,75.95000,70.86600,2.32%,3811665 +2016-10-11,76.25000,76.25000,75.06000,75.76000,70.68900,-0.25%,2767940 +2016-10-12,75.87000,76.93000,75.42000,76.89000,71.74300,1.49%,3645971 +2016-10-13,76.96000,80.41000,76.88000,80.29000,74.91600,4.42%,6765611 +2016-10-14,80.49000,81.28000,79.94000,80.32000,74.94400,0.04%,2868587 +2016-10-17,80.27000,80.74000,79.95000,80.39000,75.00900,0.09%,2183828 +2016-10-18,81.11000,82.37000,80.76000,82.02000,76.53000,2.03%,2660096 +2016-10-19,81.79000,82.21000,80.95000,81.83000,76.35300,-0.23%,3146993 +2016-10-20,81.91000,82.30000,81.33000,82.01000,76.52100,0.22%,2347288 +2016-10-21,81.68000,82.00000,81.13000,81.74000,76.26900,-0.33%,1325008 +2016-10-24,82.00000,82.31000,81.68000,81.72000,76.25000,-0.02%,1796270 +2016-10-25,81.69000,82.16000,80.61000,80.96000,75.54100,-0.93%,2106332 +2016-10-26,80.38000,80.38000,78.69000,78.93000,73.64700,-2.51%,3690593 +2016-10-27,79.08000,81.06000,78.94000,79.31000,74.00100,0.48%,4621709 +2016-10-28,79.33000,79.41000,76.26000,77.31000,72.13500,-2.52%,4425921 +2016-10-31,77.42000,77.48000,76.25000,76.53000,71.40700,-1.01%,3310180 +2016-11-01,76.80000,77.02000,74.97000,75.40000,70.35300,-1.48%,3083352 +2016-11-02,75.44000,75.86000,74.98000,75.10000,70.07300,-0.40%,3144986 +2016-11-03,75.46000,76.29000,73.31000,73.41000,68.49600,-2.25%,3197917 +2016-11-04,73.94000,75.57000,73.58000,75.33000,70.28800,2.62%,3801176 +2016-11-07,77.21000,79.81000,77.21000,79.62000,74.29100,5.69%,5035979 +2016-11-08,79.09000,81.27000,78.56000,80.88000,75.46600,1.58%,3542732 +2016-11-09,68.69000,72.34000,67.00000,72.16000,67.33000,-10.78%,23023689 +2016-11-10,72.50000,73.94000,70.39000,72.06000,67.23700,-0.14%,9313072 +2016-11-11,71.28000,71.53000,68.02000,69.58000,64.92300,-3.44%,8891605 +2016-11-14,69.58000,72.69000,69.58000,71.94000,67.12500,3.39%,5982277 +2016-11-15,73.11000,74.00000,72.02000,74.00000,69.04700,2.86%,4393221 +2016-11-16,74.12000,74.25000,72.94000,73.54000,68.61800,-0.62%,2723214 +2016-11-17,73.44000,75.12600,73.31000,74.66000,69.66300,1.52%,3483442 +2016-11-18,74.68000,74.97000,72.32000,72.39000,67.54500,-3.04%,4314290 +2016-11-21,72.56000,73.61000,72.14000,72.94000,68.05800,0.76%,3173279 +2016-11-22,73.00000,73.35000,69.93800,70.09000,65.39800,-3.91%,4934726 +2016-11-23,69.60000,71.48000,69.18000,71.00000,66.24800,1.30%,2986162 +2016-11-25,71.24000,71.41000,70.59000,71.39000,66.61100,0.55%,787620 +2016-11-28,71.23000,71.37000,70.25000,70.44000,65.72500,-1.33%,2144477 +2016-11-29,69.90000,71.62000,69.59000,71.52000,66.73300,1.53%,2099467 +2016-11-30,71.72000,71.80000,70.33000,70.89000,66.14500,-0.88%,2367434 +2016-12-01,70.93000,72.44900,70.75000,71.20000,66.43400,0.44%,2063449 +2016-12-02,71.44000,72.18000,70.26000,70.31000,65.60400,-1.25%,1806250 +2016-12-05,70.58000,70.91000,70.00000,70.58000,65.85600,0.38%,2511894 +2016-12-06,70.57000,71.41000,70.39000,71.20000,66.43400,0.88%,2853241 +2016-12-07,71.05000,73.00000,70.72000,71.96000,67.14300,1.07%,3115765 +2016-12-08,72.11000,72.89000,70.65000,72.54000,67.68400,0.81%,3093645 +2016-12-09,72.65000,74.03000,72.40000,73.25000,68.34700,0.98%,2403896 +2016-12-12,73.58000,75.58000,73.15000,73.97000,69.01900,0.98%,3575206 +2016-12-13,73.91000,74.70000,73.58000,73.95000,69.00000,-0.03%,2139769 +2016-12-14,73.81000,73.90000,72.62000,73.07000,68.17900,-1.19%,2563359 +2016-12-15,72.98000,74.96000,72.90000,74.46000,69.47600,1.90%,2505523 +2016-12-16,74.90000,74.95000,73.41000,74.16000,69.19600,-0.40%,6243296 +2016-12-19,73.76000,74.17000,73.14500,73.50000,68.58000,-0.89%,1955514 +2016-12-20,73.70000,73.79000,73.28000,73.35000,68.44000,-0.20%,1793574 +2016-12-21,73.35000,73.93000,73.16000,73.52000,68.59900,0.23%,1077997 +2016-12-22,73.60000,74.53000,73.50000,73.96000,69.00900,0.60%,1556979 +2016-12-23,73.90000,74.61000,73.70000,74.46000,69.47600,0.68%,1048594 +2016-12-27,74.50000,75.14000,74.13000,74.37000,69.39200,-0.12%,1058910 +2016-12-28,74.41000,74.61500,73.21000,73.56000,68.63600,-1.09%,1292905 +2016-12-29,73.25000,74.21000,73.25000,73.89000,68.94400,0.45%,1036377 +2016-12-30,73.85000,74.26000,72.85500,74.02000,69.06500,0.18%,1711055 +2017-01-03,74.36000,74.80000,73.52000,74.46000,69.47600,0.59%,2065783 +2017-01-04,75.13000,77.32000,74.57000,77.13000,71.96700,3.59%,3232251 +2017-01-05,76.72000,77.43000,76.66000,76.81000,71.66900,-0.41%,2808801 +2017-01-06,76.66000,77.31000,76.57000,76.62000,71.49100,-0.25%,1872294 +2017-01-09,76.04000,81.06000,76.04000,78.92000,73.63700,3.00%,4616415 +2017-01-10,78.84000,79.23000,77.81000,78.27000,73.03100,-0.82%,2319616 +2017-01-11,78.64000,79.63000,78.26000,79.31000,74.00100,1.33%,1837539 +2017-01-12,79.14000,79.40000,78.54000,79.12000,73.82400,-0.24%,1483080 +2017-01-13,79.24000,79.81000,79.10000,79.40000,74.08500,0.35%,1436595 +2017-01-17,80.98000,82.20000,78.81000,80.93000,75.51300,1.93%,3645011 +2017-01-18,81.25000,81.33000,79.64000,79.73000,74.39300,-1.48%,2845346 +2017-01-19,79.46000,79.81000,78.56500,78.62000,73.35800,-1.39%,2560201 +2017-01-20,78.55000,79.85000,78.53000,79.71000,74.37500,1.39%,1882548 +2017-01-23,79.06000,80.33000,78.07000,79.84000,74.49600,0.16%,4095673 +2017-01-24,79.60000,80.35000,79.02000,80.33000,74.95300,0.61%,2010642 +2017-01-25,80.42000,81.14000,80.10000,80.57000,75.17700,0.30%,2994282 +2017-01-26,80.51000,81.34000,80.14000,80.28000,74.90600,-0.36%,1854998 +2017-01-27,80.58000,80.60000,79.37000,79.52000,74.19700,-0.95%,1481891 +2017-01-30,79.49000,79.49000,78.40000,79.29000,73.98300,-0.29%,1911888 +2017-01-31,79.70000,80.49000,78.50000,80.28000,74.90600,1.25%,3077325 +2017-02-01,80.84000,82.61000,80.73000,81.96000,76.47400,2.09%,3091232 +2017-02-02,81.72000,82.86000,81.43000,82.29000,76.78200,0.40%,2316155 +2017-02-03,82.80000,84.11500,82.57000,83.80000,78.19100,1.83%,2847282 +2017-02-06,83.81000,84.26000,82.59000,82.67000,77.13600,-1.35%,2819744 +2017-02-07,82.75000,83.23500,82.21000,82.59000,77.06200,-0.10%,1455407 +2017-02-08,82.31000,83.38000,82.05000,83.00000,77.44400,0.50%,1918374 +2017-02-09,82.64000,83.97000,82.64000,83.64000,78.04100,0.77%,1286819 +2017-02-10,83.65000,84.08000,83.10000,83.63000,78.03200,-0.01%,1347029 +2017-02-13,83.68000,84.22000,83.58000,83.75000,78.14400,0.14%,1323322 +2017-02-14,83.59000,84.31000,83.50000,83.71000,78.10700,-0.05%,1934424 +2017-02-15,83.75000,84.61800,83.37000,84.29000,78.64800,0.69%,2867716 +2017-02-16,84.42000,84.88000,83.69000,84.14000,78.50800,-0.18%,1519471 +2017-02-17,83.82000,84.65400,83.16000,84.63000,78.96500,0.58%,1813600 +2017-02-21,84.96000,86.39000,84.73000,85.74000,80.00100,1.31%,2170569 +2017-02-22,85.35000,86.12000,84.88000,85.91000,80.16000,0.20%,1701683 +2017-02-23,86.00000,86.61000,85.36000,86.45000,80.66300,0.63%,2207786 +2017-02-24,85.98000,87.44000,85.68000,87.07000,81.24200,0.72%,1856977 +2017-02-27,86.95000,87.97000,86.95000,87.78000,81.90400,0.82%,2605987 +2017-02-28,86.88000,87.62000,86.78000,87.24000,81.40100,-0.62%,2171377 +2017-03-01,87.95000,88.50000,87.43000,88.04000,82.14700,0.92%,1646450 +2017-03-02,87.72000,88.16000,87.29000,87.34000,81.49400,-0.80%,1290719 +2017-03-03,87.37000,88.62000,87.23000,88.53000,82.60400,1.36%,1340413 +2017-03-06,88.28000,88.41000,87.68000,87.78000,81.90400,-0.85%,1350888 +2017-03-07,87.40000,87.67000,86.43000,86.63000,80.83100,-1.31%,1990728 +2017-03-08,86.50000,87.85000,86.25000,86.48000,80.69100,-0.17%,2764770 +2017-03-09,86.54000,87.63000,86.25000,86.89000,81.07400,0.47%,1907584 +2017-03-10,87.36000,87.45000,85.55500,85.75000,80.01000,-1.31%,2620299 +2017-03-13,85.98000,85.98000,84.16000,84.99000,79.30100,-0.89%,2505892 +2017-03-14,84.28000,84.40000,83.05000,83.68000,78.07900,-1.54%,2663836 +2017-03-15,84.00000,85.79000,83.80000,85.55000,79.82400,2.23%,2395554 +2017-03-16,85.43000,85.73000,83.90000,84.25000,78.61100,-1.52%,4014217 +2017-03-17,84.45000,84.73000,83.84000,84.59000,78.92800,0.40%,2528908 +2017-03-20,84.56000,84.77000,83.54000,83.92000,78.30300,-0.79%,1875053 +2017-03-21,83.93000,84.49000,81.51000,82.62000,77.09000,-1.55%,2659592 +2017-03-22,82.50000,82.73000,81.36000,82.54000,77.01500,-0.10%,2531115 +2017-03-23,82.52000,84.21000,82.39000,83.17000,77.60300,0.76%,3160032 +2017-03-24,83.64000,86.48000,83.41000,86.04000,80.28100,3.45%,5854375 +2017-03-27,87.97000,91.03000,87.76000,90.49000,84.43300,5.17%,8584412 +2017-03-28,89.99000,90.17000,88.04500,89.63000,83.63100,-0.95%,4933233 +2017-03-29,89.38000,90.42000,88.66000,89.19000,83.22000,-0.49%,3553981 +2017-03-30,88.94000,89.47000,88.72000,89.25000,83.27600,0.07%,1923558 +2017-03-31,89.09000,89.29000,88.54000,88.99000,83.03300,-0.29%,1709537 +2017-04-03,88.97000,89.42000,88.54000,89.33000,83.35100,0.38%,1838121 +2017-04-04,88.92000,88.94000,86.27000,87.67000,81.80200,-1.86%,3326641 +2017-04-05,88.22000,89.80000,88.00000,88.47000,82.54800,0.91%,2094755 +2017-04-06,88.47000,88.73000,87.74000,88.72000,82.78100,0.28%,2732824 +2017-04-07,88.63000,88.63000,87.58000,87.90000,82.01600,-0.92%,1186371 +2017-04-10,87.92000,88.52000,87.58000,88.25000,82.34300,0.40%,1375433 +2017-04-11,88.05000,88.12000,87.39000,88.00000,82.11000,-0.28%,1102451 +2017-04-12,87.52000,88.29000,87.01500,88.20000,82.29600,0.23%,1474632 +2017-04-13,88.55000,88.55000,87.55000,87.72000,81.84800,-0.54%,1045528 +2017-04-17,85.00000,85.90000,84.15000,85.65000,79.91700,-2.36%,4345285 +2017-04-18,85.59000,85.85000,84.81000,85.21000,79.50600,-0.51%,2295431 +2017-04-19,85.30000,85.80000,84.42000,84.61000,78.94700,-0.70%,2255021 +2017-04-20,84.26000,84.82000,82.72000,84.12000,78.48900,-0.58%,4298978 +2017-04-21,84.06000,84.22000,83.31000,83.55000,77.95800,-0.68%,1764435 +2017-04-24,84.59000,85.17000,84.23000,84.26000,78.62000,0.85%,2108041 +2017-04-25,84.39000,85.03000,84.22000,84.61000,78.94700,0.42%,1162585 +2017-04-26,84.91000,85.08000,82.93000,83.54000,77.94800,-1.26%,2632117 +2017-04-27,83.53000,84.02500,82.88000,83.44000,77.85500,-0.12%,1560826 +2017-04-28,83.60000,84.34500,83.60000,84.21000,78.57300,0.92%,1463235 +2017-05-01,84.21000,84.70000,83.84000,83.86000,78.24700,-0.42%,1780619 +2017-05-02,84.26000,85.92500,84.06000,84.74000,79.06800,1.05%,3014690 +2017-05-03,84.50000,85.04000,82.44000,82.85000,77.30400,-2.23%,3279808 +2017-05-04,82.58000,83.87000,81.42000,83.48000,77.89200,0.76%,2992390 +2017-05-05,83.60000,84.21000,83.13000,83.50000,77.91100,0.02%,1346233 +2017-05-08,83.74000,83.99000,83.47000,83.86000,78.24700,0.43%,2059958 +2017-05-09,84.01000,84.28000,83.77000,84.13000,78.49900,0.32%,1604281 +2017-05-10,84.24000,85.90000,83.93700,85.56000,79.83300,1.70%,1935428 +2017-05-11,85.03000,85.39000,84.44000,85.29000,79.58100,-0.32%,1191328 +2017-05-12,85.21000,85.22000,84.04000,84.61000,78.94700,-0.80%,1213246 +2017-05-15,84.52000,84.72000,83.77000,83.82000,78.20900,-0.93%,1557846 +2017-05-16,84.23000,84.23000,83.20000,83.49000,77.90200,-0.39%,1411249 +2017-05-17,83.03000,83.15000,81.43000,81.57000,76.11000,-2.30%,3319064 +2017-05-18,81.70000,82.01000,81.10000,81.26000,75.82100,-0.38%,1664839 +2017-05-19,81.55000,83.05000,81.44000,82.15000,76.65100,1.10%,1948404 +2017-05-22,81.86000,82.71000,81.83000,82.32000,76.81000,0.21%,993891 +2017-05-23,82.33000,82.64000,81.87000,81.93000,76.44600,-0.47%,1129993 +2017-05-24,81.86000,82.76000,81.29000,82.43000,76.91200,0.61%,1214928 +2017-05-25,82.51000,83.49000,82.07500,83.11000,77.54700,0.82%,697413 +2017-05-26,82.90000,83.28000,81.96000,82.70000,77.16400,-0.49%,1137649 +2017-05-30,82.32000,83.25000,81.98000,81.99000,76.50200,-0.86%,1235267 +2017-05-31,81.94000,82.58000,81.73000,81.91000,76.42700,-0.10%,2722738 +2017-06-01,82.03000,84.03000,82.03000,83.75000,78.14400,2.25%,1792419 +2017-06-02,83.64000,84.12000,82.99000,83.33000,77.75200,-0.50%,1209881 +2017-06-05,83.03000,83.28000,82.05000,82.40000,76.88400,-1.12%,1375436 +2017-06-06,82.40000,82.65000,81.65000,82.48000,76.95900,0.10%,1397161 +2017-06-07,83.45000,83.87000,82.04600,82.68000,77.14600,0.24%,1497083 +2017-06-08,82.81000,83.45000,82.16000,82.80000,77.25800,0.15%,2038903 +2017-06-09,82.80000,83.62000,82.31000,83.57000,77.97600,0.93%,1959673 +2017-06-12,83.44000,85.46000,83.44000,84.86000,79.18000,1.54%,2227460 +2017-06-13,84.98000,85.26000,84.68000,84.85000,79.17000,-0.01%,1279053 +2017-06-14,85.14000,85.69000,84.72000,85.35000,79.63700,0.59%,1702160 +2017-06-15,84.86000,85.22000,83.94000,84.02000,78.39600,-1.56%,1537920 +2017-06-16,84.13000,84.19500,83.06000,83.41000,77.82700,-0.73%,1897444 +2017-06-19,83.62000,84.69000,83.20000,84.61000,78.94700,1.44%,1064804 +2017-06-20,84.16000,84.50000,82.98000,83.74000,78.13500,-1.03%,1681295 +2017-06-21,83.82000,84.85000,83.51500,84.05000,78.42400,0.37%,1723104 +2017-06-22,83.98000,87.88000,83.88500,86.14000,80.37400,2.49%,3248313 +2017-06-23,86.37000,86.58000,85.51000,86.24000,80.46700,0.12%,3664150 +2017-06-26,86.23000,87.37000,86.15000,86.62000,80.82200,0.44%,1420346 +2017-06-27,86.43000,87.04000,85.88000,86.01000,80.25300,-0.70%,1669457 +2017-06-28,86.86000,87.52000,86.46000,86.98000,81.15800,1.13%,1510631 +2017-06-29,87.25000,87.79000,86.08000,86.81000,80.99900,-0.20%,1573032 +2017-06-30,87.23000,87.79000,87.09500,87.20000,81.36300,0.45%,1716638 +2017-07-03,87.48000,87.83000,86.98000,87.19000,81.35400,-0.01%,695728 +2017-07-05,87.30000,87.98500,87.09000,87.24000,81.40100,0.06%,1532429 +2017-07-06,86.81000,86.98000,84.59000,84.83000,79.15200,-2.76%,2318237 +2017-07-07,84.95000,86.49000,84.70000,86.14000,80.37400,1.54%,1576884 +2017-07-10,85.95000,86.48000,85.26000,85.88000,80.13200,-0.30%,1246780 +2017-07-11,85.95000,87.12000,85.70500,86.40000,80.61700,0.61%,1750743 +2017-07-12,86.91000,87.29000,86.27000,86.45000,80.66300,0.06%,1016324 +2017-07-13,86.39000,86.79000,86.02000,86.57000,80.77500,0.14%,1150812 +2017-07-14,86.42000,86.88000,85.96000,86.64000,80.84100,0.08%,1057275 +2017-07-17,86.44000,87.06000,86.17000,86.50000,80.71000,-0.16%,955445 +2017-07-18,86.92000,87.17000,85.20000,85.87000,80.12200,-0.73%,2088719 +2017-07-19,85.96000,86.66000,85.05000,85.23000,79.52500,-0.75%,2297916 +2017-07-20,85.22000,86.76000,85.02000,85.76000,80.02000,0.62%,2119120 +2017-07-21,86.14000,86.50000,85.22000,85.73000,79.99200,-0.03%,2137257 +2017-07-24,85.74000,86.62000,85.50000,86.09000,80.32700,0.42%,2531478 +2017-07-25,82.60000,84.68000,81.79000,82.18000,76.67900,-4.54%,4895634 +2017-07-26,81.00000,82.47000,80.19000,81.63000,76.16600,-0.67%,4315992 +2017-07-27,81.02000,81.23000,79.62000,79.96000,74.60800,-2.05%,2816630 +2017-07-28,80.11000,81.62000,80.08000,80.44000,75.05600,0.60%,2461836 +2017-07-31,80.33000,80.58000,79.53000,80.34000,74.96200,-0.12%,2016181 +2017-08-01,80.46000,80.90000,79.18000,79.28000,73.97300,-1.32%,3178920 +2017-08-02,79.40000,79.67000,78.72000,78.98000,73.69300,-0.38%,2714922 +2017-08-03,78.46000,79.35000,78.31000,78.96000,73.67500,-0.03%,1552086 +2017-08-04,79.29000,79.44000,78.66500,78.87000,73.59100,-0.11%,1155659 +2017-08-07,78.77000,79.13000,78.40500,78.49000,73.23600,-0.48%,1684683 +2017-08-08,78.00000,78.79000,77.22000,78.13000,72.90000,-0.46%,3036394 +2017-08-09,78.23000,78.26000,77.62000,77.92000,72.70400,-0.27%,1702770 +2017-08-10,77.79000,78.10000,77.55000,77.81000,72.60200,-0.14%,2517242 +2017-08-11,77.63000,79.69000,77.63000,79.37000,74.05700,2.00%,2491810 +2017-08-14,79.62000,79.76000,78.95000,79.52000,74.19700,0.19%,2032160 +2017-08-15,79.81000,80.16000,78.86000,79.25000,73.94500,-0.34%,1578986 +2017-08-16,79.30000,79.63000,78.82000,78.99000,73.70300,-0.33%,1269520 +2017-08-17,78.81000,79.44500,77.68000,77.79000,72.58300,-1.52%,1443907 +2017-08-18,77.64000,78.10000,77.50000,77.53000,72.34000,-0.33%,1319843 +2017-08-21,77.51000,78.44000,77.43000,78.26000,73.02200,0.94%,1652162 +2017-08-22,78.36000,78.93000,78.23000,78.79000,73.51600,0.68%,1329584 +2017-08-23,78.62000,79.08000,78.16000,78.90000,73.61900,0.14%,1785883 +2017-08-24,79.11000,79.67000,78.89000,79.26000,73.95500,0.46%,1407332 +2017-08-25,79.37000,80.12000,78.89000,79.51000,74.18800,0.32%,1245723 +2017-08-28,79.43000,79.77700,78.90000,79.16000,73.86100,-0.44%,1365326 +2017-08-29,78.32000,78.77000,76.97500,77.59000,72.39600,-1.98%,2768506 +2017-08-30,77.47000,77.70000,76.85000,77.39000,72.21000,-0.26%,1429165 +2017-08-31,77.61000,78.88000,77.57000,78.66000,73.39500,1.64%,2127023 +2017-09-01,78.86000,79.21000,78.15000,78.67000,73.40400,0.01%,1852138 +2017-09-05,78.58000,79.01000,78.06000,78.31000,73.06800,-0.46%,2151862 +2017-09-06,78.44000,78.44000,76.14000,77.28000,72.10700,-1.32%,2718762 +2017-09-07,77.26000,77.73000,76.10100,76.37000,71.25800,-1.18%,2782438 +2017-09-08,76.18000,77.10000,75.74000,77.05000,71.89300,0.89%,1921780 +2017-09-11,77.81000,78.79000,77.01000,78.35000,73.10600,1.69%,1860471 +2017-09-12,78.30000,78.95000,77.91000,78.76000,73.48800,0.52%,1362407 +2017-09-13,78.61000,79.01000,78.45500,78.94000,73.65600,0.23%,1662581 +2017-09-14,79.08000,79.94000,78.47000,79.87000,74.52400,1.18%,1840113 +2017-09-15,79.87000,80.38000,78.73000,79.24000,73.93600,-0.79%,2426663 +2017-09-18,79.28000,79.35000,77.01000,77.68000,72.48000,-1.97%,2810113 +2017-09-19,77.53000,77.75000,75.56000,76.30000,71.19300,-1.78%,4520405 +2017-09-20,76.37000,77.90000,76.23000,77.75000,72.54600,1.90%,2303497 +2017-09-21,77.79000,77.89000,77.31000,77.65000,72.45200,-0.13%,1361137 +2017-09-22,77.44000,78.94000,77.44000,78.22000,72.98400,0.73%,3024109 +2017-09-25,77.88000,78.47000,75.77000,76.25000,71.14600,-2.52%,2723610 +2017-09-26,76.76000,77.84000,76.75000,77.65000,72.45200,1.84%,1970064 +2017-09-27,77.85000,78.35000,77.04000,78.17000,72.93800,0.67%,1927299 +2017-09-28,77.83000,79.58000,77.75500,79.10000,73.80500,1.19%,1927083 +2017-09-29,79.11000,79.71000,78.97000,79.59000,74.26300,0.62%,1452514 +2017-10-02,79.79000,80.40000,79.05000,79.92000,74.57000,0.41%,1556896 +2017-10-03,79.72000,80.18000,79.13000,79.48000,74.16000,-0.55%,1686493 +2017-10-04,79.26000,79.62500,77.33000,77.69000,72.49000,-2.25%,2197801 +2017-10-05,77.62000,78.67000,77.12000,77.26000,72.08900,-0.55%,3154482 +2017-10-06,77.35000,77.71000,76.43000,76.64000,71.51000,-0.80%,1998925 +2017-10-09,76.40000,76.53000,74.48000,75.31000,70.26900,-1.74%,2455276 +2017-10-10,75.45000,76.34000,74.89500,75.45000,70.40000,0.19%,2817592 +2017-10-11,75.42000,75.85000,75.04000,75.53000,70.47400,0.11%,1844768 +2017-10-12,75.33000,75.48000,73.64000,74.22000,69.25200,-1.73%,4292298 +2017-10-13,71.50000,74.72000,71.18000,74.58000,69.58800,0.49%,4916776 +2017-10-16,74.29000,75.47000,74.25000,75.19000,70.15700,0.82%,3428531 +2017-10-17,75.62000,78.35000,75.30000,76.82000,71.67800,2.17%,3767864 +2017-10-18,77.04000,78.11000,76.97000,77.45000,72.26600,0.82%,4470963 +2017-10-19,78.30000,79.95000,76.86000,79.79000,74.44900,3.02%,6321154 +2017-10-20,80.15000,81.14000,79.95000,81.05000,75.62500,1.58%,3790289 +2017-10-23,81.33000,81.77000,80.69000,80.75000,75.34500,-0.37%,2275453 +2017-10-24,80.52000,80.95000,79.12000,79.57000,74.24400,-1.46%,2446810 +2017-10-25,79.31000,79.32000,77.95000,79.21000,73.90800,-0.45%,2445428 +2017-10-26,79.43000,79.58000,76.70000,76.89000,71.74300,-2.93%,3761911 +2017-10-27,76.85000,77.84000,75.98000,76.67000,71.53800,-0.29%,2899604 +2017-10-30,76.26000,76.90000,75.95000,76.18000,71.08100,-0.64%,2865591 +2017-10-31,76.16000,77.61000,74.99000,75.65000,70.58600,-0.70%,3475970 +2017-11-01,75.73000,77.53000,75.29000,76.83000,71.68700,1.56%,3886220 +2017-11-02,76.34000,77.47000,75.77500,76.43000,71.31400,-0.52%,2392657 +2017-11-03,76.91000,77.49000,75.72000,76.43000,71.31400,,2124505 +2017-11-06,76.45000,77.47000,76.43000,76.87000,71.72500,0.58%,2453422 +2017-11-07,76.99000,78.20000,76.92000,77.92000,72.70400,1.37%,1705188 +2017-11-08,77.71000,79.62000,77.50000,78.86000,73.58100,1.21%,2647806 +2017-11-09,78.49000,79.48000,78.46000,79.41000,74.09500,0.70%,2598300 +2017-11-10,79.15000,79.33000,78.31000,78.68000,73.41300,-0.92%,1804600 +2017-11-13,78.53000,78.53000,77.22000,77.71000,72.50800,-1.23%,1873262 +2017-11-14,77.50000,77.68000,75.72000,76.05000,70.96000,-2.14%,3296922 +2017-11-15,75.73000,75.80000,74.84000,74.93000,69.91400,-1.47%,2401488 +2017-11-16,75.12000,76.22000,75.12000,75.97000,70.88500,1.39%,2574155 +2017-11-17,75.60000,75.93000,74.97000,75.24000,70.20400,-0.96%,1729232 +2017-11-20,75.24000,75.42000,74.26000,74.61000,69.61600,-0.84%,2102920 +2017-11-21,74.78000,75.94000,74.28000,75.89000,70.81000,1.72%,1735078 +2017-11-22,75.84000,78.19000,75.45000,77.07000,71.91100,1.55%,1408416 +2017-11-24,77.28000,77.36000,76.34000,77.19000,72.02300,0.16%,482260 +2017-11-27,77.19000,77.69000,76.48000,77.35000,72.17300,0.21%,1345517 +2017-11-28,77.35000,78.22000,76.93000,78.07000,72.84400,0.93%,1268279 +2017-11-29,78.03000,81.59000,77.76000,80.14000,74.77600,2.65%,3616254 +2017-11-30,82.74000,86.04000,82.74000,85.00000,79.31000,6.06%,8262246 +2017-12-01,84.68000,84.88000,82.73000,84.05000,78.42400,-1.12%,3486356 +2017-12-04,84.75000,85.88000,84.20000,84.27000,78.62900,0.26%,2258508 +2017-12-05,84.31000,84.31000,82.37500,83.22000,77.65000,-1.25%,2453913 +2017-12-06,83.32000,83.47000,82.08000,83.10000,77.53800,-0.14%,1760277 +2017-12-07,83.04000,85.73000,82.21000,85.06000,79.36600,2.36%,3034459 +2017-12-08,85.39000,85.55000,84.13000,84.84000,79.16100,-0.26%,2677194 +2017-12-11,84.81000,85.75000,84.62000,84.97000,79.28200,0.15%,2212138 +2017-12-12,86.37000,87.16000,86.11000,86.45000,80.66300,1.74%,2995999 +2017-12-13,86.53000,88.30000,85.44000,87.59000,81.72700,1.32%,3031667 +2017-12-14,87.35000,87.78000,86.09000,86.15000,80.38300,-1.64%,1666344 +2017-12-15,86.63000,88.69000,86.49000,88.46000,82.53900,2.68%,3752218 +2017-12-18,88.99000,90.09000,88.68000,89.69000,83.68700,1.39%,2365277 +2017-12-19,89.82000,90.29000,88.70000,88.83000,82.88400,-0.96%,2438144 +2017-12-20,87.37000,87.94000,84.72000,86.45000,80.66300,-2.68%,3294401 +2017-12-21,86.52000,88.41000,86.42000,87.84000,81.96000,1.61%,1817479 +2017-12-22,87.98000,89.10000,87.85000,89.09000,83.12700,1.42%,1906728 +2017-12-26,89.24000,89.94000,88.96000,89.14000,83.17300,0.06%,917428 +2017-12-27,88.94000,89.10000,87.23000,87.89000,82.00700,-1.40%,1679023 +2017-12-28,88.16000,88.50000,87.63000,88.31000,82.39900,0.48%,1223255 +2017-12-29,88.48000,89.06000,87.78000,87.84000,81.96000,-0.53%,1233601 +2018-01-02,88.00000,89.81000,87.79000,89.51000,83.51900,1.90%,1815227 +2018-01-03,88.71000,89.30000,86.61000,87.04000,81.21400,-2.76%,2319692 +2018-01-04,86.34000,86.74000,85.40000,85.96000,80.20600,-1.24%,2735831 +2018-01-05,86.18000,87.03000,85.24000,86.93000,81.11100,1.13%,3073451 +2018-01-08,86.64000,86.94000,85.80000,86.75000,80.94300,-0.21%,1354227 +2018-01-09,86.50000,87.02000,85.94000,86.00000,80.24400,-0.86%,1837053 +2018-01-10,85.74000,86.44000,84.92000,84.96000,79.27300,-1.21%,1732676 +2018-01-11,85.32000,87.37000,85.31000,86.97000,81.14900,2.37%,1762703 +2018-01-12,87.36000,89.03000,86.72000,88.80000,82.85600,2.10%,1815964 +2018-01-16,89.03000,90.03000,88.51000,88.79000,82.84700,-0.01%,2377532 +2018-01-17,89.04000,89.69000,88.59000,89.40000,83.41600,0.69%,1256211 +2018-01-18,89.57000,90.48000,89.13000,90.11000,84.07800,0.79%,2074985 +2018-01-19,90.32000,93.32000,90.06000,93.01000,86.78400,3.22%,4202946 +2018-01-22,92.88000,93.39000,92.08000,92.86000,86.64400,-0.16%,1801262 +2018-01-23,92.31000,92.71000,91.11000,91.73000,85.59000,-1.22%,1517412 +2018-01-24,92.06000,92.42000,91.06000,91.49000,85.36600,-0.26%,1153808 +2018-01-25,92.02000,93.25000,91.85000,92.83000,86.61600,1.46%,2051742 +2018-01-26,93.06000,97.12000,92.72000,97.07000,90.57300,4.57%,3553220 +2018-01-29,96.76000,98.42000,96.36000,97.62000,91.08600,0.57%,3574045 +2018-01-30,101.55000,106.84000,101.00000,101.45000,94.65900,3.92%,6520185 +2018-01-31,102.00000,103.18000,100.24000,101.16000,94.38900,-0.29%,3632966 +2018-02-01,100.75000,103.57000,100.29000,102.24000,95.39600,1.07%,3192083 +2018-02-02,101.54000,102.25000,99.59000,99.69000,93.01700,-2.49%,2415719 +2018-02-05,98.93000,99.75000,95.62000,95.89000,89.47200,-3.81%,2613275 +2018-02-06,94.63000,99.13000,94.11000,98.71000,92.10300,2.94%,3351195 +2018-02-07,98.26000,100.30000,98.00000,98.40000,91.81400,-0.31%,1894833 +2018-02-08,98.61000,99.25000,95.91000,95.97000,89.54600,-2.47%,2098087 +2018-02-09,97.01000,98.80000,94.75000,97.84000,91.29100,1.95%,2521075 +2018-02-12,98.53000,99.00000,96.42000,98.28000,91.70200,0.45%,1510078 +2018-02-13,97.48000,99.20000,97.30000,98.92000,92.29900,0.65%,1139458 +2018-02-14,98.26000,100.99000,97.89000,99.91000,93.22200,1.00%,2223599 +2018-02-15,100.54000,101.36000,99.43000,100.95000,94.19300,1.04%,1875008 +2018-02-16,100.72000,102.22000,100.29000,101.00000,94.23900,0.05%,1886027 +2018-02-20,100.68000,101.41000,100.54000,101.00000,94.23900,,1356772 +2018-02-21,100.68000,101.85000,100.29000,100.35000,93.63300,-0.64%,1334829 +2018-02-22,100.94000,101.94000,100.16000,100.54000,93.81000,0.19%,1444136 +2018-02-23,101.27000,101.42000,99.82000,100.84000,94.09000,0.30%,1639110 +2018-02-26,100.70000,100.85000,99.05000,100.02000,93.32500,-0.81%,1815372 +2018-02-27,100.36000,102.98000,100.06000,101.56000,94.76200,1.54%,3106249 +2018-02-28,101.23000,101.87000,99.23000,99.25000,92.93300,-2.27%,2885708 +2018-03-01,99.50000,100.91000,98.04000,99.43000,93.10200,0.18%,2312944 +2018-03-02,99.00000,101.64000,98.82000,101.38000,94.92800,1.96%,2054685 +2018-03-05,100.90000,101.40000,99.72000,101.11000,94.67500,-0.27%,1755770 +2018-03-06,101.27000,101.74000,100.43000,100.99000,94.56200,-0.12%,1529414 +2018-03-07,100.35000,101.58000,100.03000,101.31000,94.86200,0.32%,1686352 +2018-03-08,101.51000,102.75000,101.21000,102.35000,95.83600,1.03%,1248508 +2018-03-09,102.69000,104.17000,102.19000,103.90000,97.28700,1.51%,1561235 +2018-03-12,103.76000,104.20000,102.80000,103.56000,96.96900,-0.33%,2349913 +2018-03-13,103.99000,103.99000,102.25000,102.58000,96.05100,-0.95%,1755718 +2018-03-14,102.84000,103.50000,101.60000,101.93000,95.44300,-0.63%,1653014 +2018-03-15,102.24000,103.87000,102.01000,103.15000,96.58500,1.20%,1199934 +2018-03-16,103.16000,103.93000,102.48000,102.77000,96.22900,-0.37%,1995274 +2018-03-19,102.58000,102.82000,101.64000,102.66000,96.12600,-0.11%,1063632 +2018-03-20,102.75000,102.77000,99.75000,100.60000,94.19700,-2.01%,1470238 +2018-03-21,100.07000,101.80000,100.07000,100.90000,94.47800,0.30%,1850784 +2018-03-22,100.49000,101.72000,99.65000,99.79000,93.43900,-1.10%,1640706 +2018-03-23,100.30000,101.61000,98.59000,98.78000,92.49300,-1.01%,1789620 +2018-03-26,99.70000,99.99000,96.86000,97.98000,91.74400,-0.81%,1884066 +2018-03-27,98.25000,98.92000,96.93000,97.43000,91.22900,-0.56%,2093626 +2018-03-28,97.75000,98.66000,97.13000,97.15000,90.96700,-0.29%,1929321 +2018-03-29,97.70000,97.82000,95.80000,97.00000,90.82600,-0.15%,3301601 +2018-04-02,97.33000,97.95000,94.67000,95.32000,89.25300,-1.73%,1979480 +2018-04-03,95.73000,97.17000,95.34000,97.07000,90.89200,1.84%,2391093 +2018-04-04,95.90000,97.36000,95.87000,96.86000,90.69500,-0.22%,2638664 +2018-04-05,97.00000,98.40000,96.70000,98.24000,91.98700,1.42%,3632619 +2018-04-06,97.76000,98.17000,95.72000,96.24000,90.11500,-2.04%,1965749 +2018-04-09,96.74000,97.56000,96.27000,96.31000,90.18000,0.07%,1249934 +2018-04-10,97.25000,97.33000,96.27000,96.93000,90.76100,0.64%,2184011 +2018-04-11,96.40000,97.15000,96.12000,96.19000,90.06800,-0.76%,1472248 +2018-04-12,96.68000,97.17000,96.28000,96.63000,90.48000,0.46%,1256724 +2018-04-13,96.53000,96.72000,95.72000,96.28000,90.15200,-0.36%,1953263 +2018-04-16,96.99000,97.77000,96.36000,97.44000,91.23800,1.20%,1738008 +2018-04-17,97.80000,98.05000,96.23000,97.71000,91.49100,0.28%,2419663 +2018-04-18,97.90000,99.48000,97.81000,98.73000,92.44600,1.04%,1935241 +2018-04-19,98.53000,98.85000,97.99000,98.41000,92.14700,-0.32%,1133189 +2018-04-20,98.47000,98.70000,97.27000,97.45000,91.24800,-0.98%,1581032 +2018-04-23,97.45000,97.73000,96.39000,96.90000,90.73300,-0.56%,2796353 +2018-04-24,97.57000,97.62000,96.00000,96.81000,90.64800,-0.09%,2534037 +2018-04-25,96.63000,98.43000,95.72000,98.42000,92.15600,1.66%,1824315 +2018-04-26,96.62000,96.90000,94.67000,95.34000,89.27200,-3.13%,3335024 +2018-04-27,95.44000,96.35000,95.35000,96.25000,90.12400,0.95%,1663871 +2018-04-30,96.57000,96.95000,95.74000,95.74000,89.64700,-0.53%,3189002 +2018-05-01,96.63000,96.75000,93.03000,96.20000,90.07700,0.48%,3118964 +2018-05-02,95.49000,99.33000,95.27000,97.74000,91.51900,1.60%,2737874 +2018-05-03,97.15000,97.32000,94.23000,95.84000,89.74000,-1.94%,2281208 +2018-05-04,96.24000,97.72000,95.56000,97.55000,91.34100,1.78%,1506891 +2018-05-07,97.66000,98.20000,97.25000,97.62000,91.40700,0.07%,1268389 +2018-05-08,97.92000,97.97000,96.92000,97.40000,91.20100,-0.23%,2081819 +2018-05-09,97.37000,100.31000,97.06000,100.12000,93.74800,2.79%,2273341 +2018-05-10,100.52000,101.87000,100.25000,101.47000,95.01200,1.35%,1724686 +2018-05-11,101.36000,102.23000,101.00000,101.78000,95.30200,0.31%,1948898 +2018-05-14,102.00000,102.52000,101.57000,101.78000,95.30200,,1769237 +2018-05-15,101.21000,101.72000,100.64000,101.06000,94.62800,-0.71%,1096914 +2018-05-16,101.26000,103.35000,100.90000,102.92000,96.37000,1.84%,2154028 +2018-05-17,102.69000,104.07000,101.88000,103.10000,96.53800,0.17%,1878240 +2018-05-18,103.23000,103.60000,102.64000,102.83000,96.28500,-0.26%,1214131 +2018-05-21,103.60000,104.52000,103.56000,103.86000,97.25000,1.00%,1353350 +2018-05-22,103.98000,104.85000,103.40000,103.41000,96.82800,-0.43%,1681184 +2018-05-23,103.00000,103.85000,102.32000,103.51000,96.92200,0.10%,3101756 +2018-05-24,103.26000,103.86000,102.53000,103.60000,97.00600,0.09%,1181457 +2018-05-25,103.42000,104.09000,103.42000,103.69000,97.09100,0.09%,1165250 +2018-05-29,103.02000,103.54000,102.22000,103.28000,96.70700,-0.40%,1065081 +2018-05-30,104.15000,105.45000,103.69000,104.90000,98.22400,1.57%,1623538 +2018-05-31,104.49000,104.80000,102.87000,103.14000,96.90300,-1.68%,1889367 +2018-06-01,103.79000,104.50000,103.34000,104.32000,98.01200,1.14%,1274808 +2018-06-04,104.32000,104.99000,104.26000,104.31000,98.00300,-0.01%,1919935 +2018-06-05,104.29000,105.10000,104.04000,104.25000,97.94600,-0.06%,1396201 +2018-06-06,104.33000,105.12000,104.09000,104.65000,98.32200,0.38%,1703536 +2018-06-07,105.05000,105.49000,104.80000,105.32000,98.95200,0.64%,1809105 +2018-06-08,104.94000,105.41000,103.66000,105.39000,99.01700,0.07%,1938961 +2018-06-11,105.50000,107.11000,105.50000,106.44000,100.00400,1.00%,1875321 +2018-06-12,106.76000,106.95000,106.03000,106.31000,99.88200,-0.12%,1499340 +2018-06-13,106.87000,107.37000,105.56000,105.68000,99.29000,-0.59%,1431531 +2018-06-14,105.71000,106.62000,105.24000,106.01000,99.60000,0.31%,1505456 +2018-06-15,105.97000,106.73000,105.90000,106.51000,100.07000,0.47%,2046783 +2018-06-18,106.39000,107.09000,105.85000,105.95000,99.54300,-0.53%,954089 +2018-06-19,105.40000,106.27000,105.12000,105.52000,99.13900,-0.41%,1062148 +2018-06-20,105.67000,107.87000,105.46000,107.79000,101.27200,2.15%,1600768 +2018-06-21,108.07000,108.85000,107.38000,107.57000,101.06500,-0.20%,1776612 +2018-06-22,108.22000,108.30000,106.62000,106.74000,100.28600,-0.77%,3406962 +2018-06-25,106.46000,106.66000,104.68000,105.22000,98.85800,-1.42%,2068697 +2018-06-26,105.30000,105.73000,105.09000,105.34000,98.97000,0.11%,1828823 +2018-06-27,105.49000,105.49000,104.18000,104.18000,97.88000,-1.10%,1247977 +2018-06-28,103.48000,103.64000,102.45000,103.09000,96.85600,-1.05%,1631546 +2018-06-29,102.89000,103.35000,101.71000,102.60000,96.39600,-0.48%,1260222 +2018-07-02,102.29000,103.24000,101.30000,103.19000,96.95000,0.58%,1403054 +2018-07-03,103.24000,104.30000,103.08000,103.87000,97.58900,0.66%,741656 +2018-07-05,104.02000,104.38000,102.77000,103.48000,97.22300,-0.38%,2002200 +2018-07-06,103.68000,105.48000,103.52000,105.22000,98.85800,1.68%,1237735 +2018-07-09,105.21000,106.17000,104.84000,105.72000,99.32700,0.48%,960539 +2018-07-10,105.71000,106.33000,105.09000,105.80000,99.40200,0.08%,1024809 +2018-07-11,105.64000,106.25000,105.41000,105.52000,99.13900,-0.26%,1017967 +2018-07-12,105.85000,106.23000,105.22000,105.37000,98.99800,-0.14%,1370908 +2018-07-13,105.31000,106.68000,105.28000,106.55000,100.10700,1.12%,1111552 +2018-07-16,106.50000,106.92000,106.19000,106.83000,100.37000,0.26%,1167028 +2018-07-17,106.74000,108.48000,106.15000,108.41000,101.85500,1.48%,1805346 +2018-07-18,108.23000,108.38000,106.46000,106.59000,100.14500,-1.68%,1428771 +2018-07-19,106.22000,108.01000,105.64000,107.70000,101.18800,1.04%,3015884 +2018-07-20,107.99000,108.31000,107.04000,108.00000,101.46900,0.28%,1218444 +2018-07-23,109.44000,110.00000,108.22000,108.36000,101.80800,0.33%,2038589 +2018-07-24,108.00000,108.46000,107.25000,108.16000,101.62000,-0.18%,2428091 +2018-07-25,111.85000,119.40000,111.41000,118.13000,110.98700,9.22%,4995076 +2018-07-26,119.39000,124.51000,118.82000,124.30000,116.78400,5.22%,3969983 +2018-07-27,124.47000,124.47000,122.17000,124.15000,116.64300,-0.12%,2260343 +2018-07-30,124.40000,126.41000,123.29000,124.05000,116.54900,-0.08%,1912785 +2018-07-31,123.77000,124.47000,122.37000,124.23000,116.71800,0.15%,1650527 +2018-08-01,124.68000,127.25000,124.20000,124.58000,117.04700,0.28%,2156147 +2018-08-02,124.42000,125.31000,123.91000,125.28000,117.70500,0.56%,2112667 +2018-08-03,125.79000,130.29000,125.70000,130.16000,122.28900,3.90%,2831874 +2018-08-06,129.71000,131.10000,128.69000,128.81000,121.02100,-1.04%,2199702 +2018-08-07,128.00000,129.63000,127.86000,129.44000,121.61300,0.49%,1051137 +2018-08-08,130.04000,130.61000,128.23000,128.31000,120.55100,-0.87%,2009276 +2018-08-09,128.50000,128.60000,127.15000,128.20000,120.44800,-0.09%,1340515 +2018-08-10,127.91000,128.33000,127.17000,128.17000,120.42000,-0.02%,1292784 +2018-08-13,128.23000,130.04000,128.16000,128.65000,120.87100,0.37%,980638 +2018-08-14,129.21000,130.31000,128.95000,130.01000,122.14900,1.06%,1033172 +2018-08-15,129.67000,130.84000,128.91000,129.63000,121.79200,-0.29%,1724467 +2018-08-16,130.45000,130.57000,128.89000,129.02000,121.21800,-0.47%,1510948 +2018-08-17,129.66000,131.88000,129.66000,131.57000,123.61400,1.98%,1608319 +2018-08-20,131.59000,132.40000,131.06000,131.46000,123.51100,-0.08%,1112713 +2018-08-21,131.44000,132.21000,130.29000,130.61000,122.71200,-0.65%,2208905 +2018-08-22,130.50000,131.48000,130.29000,131.11000,123.18200,0.38%,973275 +2018-08-23,131.13000,131.38000,130.25000,131.08000,123.15400,-0.02%,1245318 +2018-08-24,131.22000,131.64000,130.09000,131.36000,123.41700,0.21%,692431 +2018-08-27,131.45000,131.87000,130.72000,131.26000,123.32300,-0.08%,876811 +2018-08-28,131.52000,132.25000,130.14000,130.24000,122.36500,-0.78%,1392440 +2018-08-29,130.98000,132.57000,130.45000,132.13000,124.14000,1.45%,1295971 +2018-08-30,131.68000,132.53000,130.92000,131.79000,123.82100,-0.26%,958175 +2018-08-31,130.80000,134.19000,130.78000,134.11000,126.32900,1.76%,1545787 +2018-09-04,138.07000,138.18000,133.89000,134.03000,126.25400,-0.06%,3377780 +2018-09-05,133.98000,134.92000,132.73000,133.79000,126.02800,-0.18%,1835849 +2018-09-06,134.02000,134.37000,131.55000,132.30000,124.62400,-1.11%,1572165 +2018-09-07,131.80000,133.18000,131.54000,132.47000,124.78500,0.13%,1403655 +2018-09-10,132.89000,132.95000,130.97000,131.50000,123.87100,-0.73%,1451033 +2018-09-11,131.61000,132.70000,131.26000,131.78000,124.13500,0.21%,1707319 +2018-09-12,131.83000,132.28000,130.18000,131.50000,123.87100,-0.21%,2103204 +2018-09-13,131.78000,133.90000,131.78000,133.84000,126.07500,1.78%,1547357 +2018-09-14,134.09000,134.73000,133.56000,133.63000,125.87700,-0.16%,990365 +2018-09-17,134.03000,134.20000,132.35000,132.70000,125.00100,-0.70%,866032 +2018-09-18,132.89000,134.51000,132.89000,133.78000,126.01900,0.81%,1927856 +2018-09-19,133.72000,133.72000,131.62000,131.92000,124.26700,-1.39%,2461228 +2018-09-20,132.82000,133.79000,132.38000,132.70000,125.00100,0.59%,1304426 +2018-09-21,132.93000,133.79000,132.85000,133.37000,125.63200,0.50%,3714744 +2018-09-24,133.34000,134.96000,133.34000,134.31000,126.51800,0.70%,1090797 +2018-09-25,134.81000,135.35000,133.39000,134.52000,126.71600,0.16%,1896245 +2018-09-26,135.02000,137.26000,134.49000,136.63000,128.70300,1.57%,1965343 +2018-09-27,136.68000,138.96000,136.57000,138.33000,130.30500,1.24%,2426968 +2018-09-28,138.01000,139.37000,136.76000,139.12000,131.04900,0.57%,2013115 +2018-10-01,139.95000,140.54000,139.16000,140.30000,132.16000,0.85%,1616166 +2018-10-02,140.30000,141.05000,137.70000,137.93000,129.92800,-1.69%,2151709 +2018-10-03,138.64000,139.06000,137.90000,138.65000,130.60600,0.52%,1498842 +2018-10-04,138.58000,139.35000,137.94000,139.22000,131.14300,0.41%,1389018 +2018-10-05,139.23000,140.90000,138.28000,138.97000,130.90800,-0.18%,1512941 +2018-10-08,138.98000,139.35000,137.44000,138.88000,130.82300,-0.06%,1215131 +2018-10-09,139.16000,141.11000,138.60000,139.58000,131.48200,0.50%,1649848 +2018-10-10,139.77000,139.99000,134.99000,135.09000,127.25300,-3.22%,1642336 +2018-10-11,136.41000,137.67000,132.24000,132.43000,124.74700,-1.97%,1940567 +2018-10-12,133.99000,135.71000,132.73000,133.86000,126.09400,1.08%,1605785 +2018-10-15,133.96000,134.22000,132.68000,132.76000,125.05800,-0.82%,1422649 +2018-10-16,133.95000,135.74000,132.34000,135.50000,127.63900,2.06%,1908835 +2018-10-17,136.35000,137.00000,134.18000,136.47000,128.55300,0.72%,1551996 +2018-10-18,137.18000,137.88000,135.34000,136.37000,128.45800,-0.07%,2227176 +2018-10-19,136.35000,136.94000,133.37000,133.71000,125.95300,-1.95%,2247331 +2018-10-22,134.03000,134.98000,131.57000,132.36000,124.68100,-1.01%,2356193 +2018-10-23,130.28000,130.87000,127.50000,130.63000,123.05100,-1.31%,2294510 +2018-10-24,130.28000,131.76000,126.22000,126.50000,119.16100,-3.16%,2084127 +2018-10-25,127.00000,128.74000,126.51000,127.06000,119.68800,0.44%,1595561 +2018-10-26,125.13000,128.66000,124.32000,127.86000,120.44200,0.63%,2469577 +2018-10-29,129.23000,132.08000,128.79000,129.00000,121.51600,0.89%,4097473 +2018-10-30,128.00000,136.07000,121.17000,135.21000,127.36600,4.81%,4695800 +2018-10-31,134.87000,137.16000,133.03000,133.53000,125.78300,-1.24%,2536577 +2018-11-01,135.13000,136.70000,133.65000,135.69000,127.81800,1.62%,2013273 +2018-11-02,136.52000,138.31000,133.80000,134.44000,126.64000,-0.92%,2084314 +2018-11-05,135.05000,136.94000,134.55000,135.36000,127.50700,0.68%,2047014 +2018-11-06,135.02000,136.30000,134.27000,135.24000,127.39400,-0.09%,1534251 +2018-11-07,136.60000,141.89000,136.08000,141.65000,133.43200,4.74%,2345159 +2018-11-08,141.50000,143.03000,140.04000,141.63000,133.41300,-0.01%,2216637 +2018-11-09,141.90000,144.18000,141.64000,143.95000,135.59900,1.64%,1903545 +2018-11-12,144.00000,144.96000,141.66000,141.91000,133.67700,-1.42%,1426802 +2018-11-13,142.12000,143.38000,140.54000,141.54000,133.32800,-0.26%,1538381 +2018-11-14,142.73000,143.06000,138.65000,139.85000,131.73600,-1.19%,1984953 +2018-11-15,139.11000,139.60000,135.97000,137.74000,129.74900,-1.51%,2628262 +2018-11-16,138.16000,140.34000,137.82000,140.29000,132.15100,1.85%,2388786 +2018-11-19,140.22000,141.47000,134.57000,135.16000,127.31900,-3.66%,2693704 +2018-11-20,134.25000,136.20000,133.48000,135.09000,127.25300,-0.05%,1653009 +2018-11-21,136.11000,136.46000,134.55000,134.81000,126.98900,-0.21%,1906079 +2018-11-23,133.81000,136.47000,133.81000,134.93000,127.10200,0.09%,570004 +2018-11-26,135.74000,137.32000,134.99000,135.51000,127.64800,0.43%,2047389 +2018-11-27,134.99000,138.47000,134.73000,138.07000,130.06000,1.89%,1961995 +2018-11-28,139.02000,144.42000,138.99000,144.38000,136.00400,4.57%,2458462 +2018-11-29,143.52000,145.74000,142.86000,144.50000,136.11700,0.08%,1819900 +2018-11-30,144.23000,144.96000,142.82000,143.99000,135.96600,-0.35%,2214311 +2018-12-03,145.69000,146.50000,143.74000,146.29000,138.13800,1.60%,1385002 +2018-12-04,146.10000,147.42000,141.58000,142.13000,134.21000,-2.84%,3066903 +2018-12-06,140.91000,141.97000,136.49000,140.85000,133.00100,-0.90%,2122042 +2018-12-07,140.29000,141.11000,135.52000,135.86000,128.28900,-3.54%,1829794 +2018-12-10,135.61000,136.25000,129.93000,134.12000,126.64600,-1.28%,1987405 +2018-12-11,135.42000,136.39000,132.90000,133.89000,126.42900,-0.17%,1169119 +2018-12-12,135.44000,137.41000,134.78000,134.96000,127.43900,0.80%,2356637 +2018-12-13,135.48000,137.62000,134.44000,136.32000,128.72300,1.01%,2377109 +2018-12-14,134.37000,134.37000,125.54000,126.73000,119.66800,-7.03%,2450340 +2018-12-17,120.00000,124.61000,119.31000,123.12000,116.25900,-2.85%,3510452 +2018-12-18,124.36000,127.21000,123.37000,125.31000,118.32700,1.78%,2391081 +2018-12-19,125.39000,125.80000,120.53000,122.25000,115.43700,-2.44%,2103192 +2018-12-20,121.85000,122.67000,118.73000,119.85000,113.17100,-1.96%,2185366 +2018-12-21,119.85000,123.50000,118.97000,120.08000,113.38800,0.19%,3192814 +2018-12-24,119.71000,120.52000,115.72000,116.13000,109.65900,-3.29%,971075 +2018-12-26,116.73000,121.29000,116.18000,121.29000,114.53100,4.44%,1275261 +2018-12-27,119.53000,122.38000,117.04000,122.38000,115.56000,0.90%,1641616 +2018-12-28,123.07000,124.10000,121.61000,122.51000,115.68300,0.11%,1117327 +2018-12-31,123.48000,124.86000,123.10000,124.45000,117.51500,1.58%,1206438 +2019-01-02,122.91000,123.06000,120.09000,121.76000,114.97500,-2.16%,1501363 +2019-01-03,120.82000,122.57000,119.12000,119.44000,112.78400,-1.91%,1817286 +2019-01-04,121.19000,123.98000,121.19000,123.39000,116.51400,3.31%,1487056 +2019-01-07,123.62000,125.52000,123.49000,124.44000,117.50500,0.85%,2906471 +2019-01-08,126.01000,126.67000,124.32000,126.19000,119.15800,1.41%,1066574 +2019-01-09,127.10000,128.90000,126.84000,128.30000,121.15000,1.67%,1857099 +2019-01-10,127.75000,129.82000,127.09000,129.75000,122.52000,1.13%,960185 +2019-01-11,129.21000,129.69000,128.26000,129.14000,121.94400,-0.47%,1466098 +2019-01-14,128.33000,130.47000,127.95000,129.26000,122.05700,0.09%,992895 +2019-01-15,129.62000,132.63000,129.26000,131.49000,124.16300,1.73%,2168783 +2019-01-16,131.74000,133.29000,131.23000,132.31000,124.93700,0.62%,1318013 +2019-01-17,131.81000,134.94000,131.75000,134.06000,126.58900,1.32%,961760 +2019-01-18,135.11000,136.09000,133.74000,134.54000,127.04300,0.36%,2233577 +2019-01-22,133.76000,134.41000,131.50000,132.97000,125.56000,-1.17%,2039828 +2019-01-23,133.11000,135.32000,132.47000,133.79000,126.33400,0.62%,1561505 +2019-01-24,133.91000,134.75000,132.66000,132.69000,125.29600,-0.82%,1187534 +2019-01-25,133.85000,134.46000,132.60000,132.90000,125.49400,0.16%,1909789 +2019-01-28,132.11000,132.21000,130.08000,131.73000,124.38900,-0.88%,1813105 +2019-01-29,135.00000,138.10000,132.01000,138.03000,130.33800,4.78%,2669717 +2019-01-30,138.23000,139.47000,136.90000,139.06000,131.31100,0.75%,2259040 +2019-01-31,138.89000,140.54000,138.56000,139.43000,131.66000,0.27%,1880158 +2019-02-01,139.07000,140.97000,138.39000,139.71000,131.92400,0.20%,1866655 +2019-02-04,138.99000,139.37000,137.62000,138.76000,131.02700,-0.68%,1334114 +2019-02-05,139.07000,140.47000,139.01000,139.72000,131.93400,0.69%,1037254 +2019-02-06,139.08000,140.08000,138.04000,140.03000,132.22700,0.22%,902633 +2019-02-07,139.54000,140.96000,138.97000,140.62000,132.78400,0.42%,1241323 +2019-02-08,139.91000,140.43000,138.10000,139.53000,131.75500,-0.78%,996883 +2019-02-11,139.34000,139.58000,137.31000,138.66000,130.93300,-0.62%,1015394 +2019-02-12,139.14000,140.53000,138.45000,140.22000,132.40600,1.13%,1076394 +2019-02-13,140.45000,141.36000,139.66000,140.89000,133.03900,0.48%,745692 +2019-02-14,140.25000,142.76000,139.58000,142.22000,134.29500,0.94%,1035981 +2019-02-15,143.23000,144.30000,142.62000,144.26000,136.22100,1.43%,1176633 +2019-02-19,143.81000,145.23000,143.01000,143.59000,135.58800,-0.46%,1418847 +2019-02-20,143.09000,143.65000,142.02000,142.33000,134.39800,-0.88%,1640905 +2019-02-21,142.32000,142.80000,141.16000,142.01000,134.09600,-0.22%,1714570 +2019-02-22,142.33000,144.98000,142.26000,144.04000,136.01300,1.43%,898092 +2019-02-25,144.04000,145.55000,143.08000,143.26000,135.27700,-0.54%,1433171 +2019-02-26,143.33000,143.96000,142.21000,142.52000,134.57800,-0.52%,1332660 +2019-02-27,141.66000,143.17000,138.16000,138.81000,131.07500,-2.60%,1279301 +2019-02-28,137.73000,140.85000,137.73000,139.04000,131.67000,0.17%,1718806 +2019-03-01,139.36000,140.55000,138.26000,138.47000,131.13000,-0.41%,1997092 +2019-03-04,139.11000,139.52000,135.08000,136.10000,128.88500,-1.71%,2334512 +2019-03-05,136.38000,136.54000,134.78000,135.39000,128.21300,-0.52%,2257048 +2019-03-06,135.07000,135.59000,128.52000,128.73000,121.90600,-4.92%,3543049 +2019-03-07,128.96000,129.60000,126.37000,126.89000,120.16400,-1.43%,3655642 +2019-03-08,125.51000,126.59000,124.04000,124.74000,118.12800,-1.69%,1700362 +2019-03-11,124.71000,126.13000,124.05000,125.89000,119.21700,0.92%,3132982 +2019-03-12,126.27000,129.43000,126.27000,128.88000,122.04800,2.38%,2695062 +2019-03-13,129.01000,131.45000,128.36000,130.82000,123.88500,1.51%,1584794 +2019-03-14,130.82000,132.29000,130.59000,131.77000,124.78500,0.73%,1756171 +2019-03-15,132.72000,133.48000,132.30000,132.35000,125.33400,0.44%,2924360 +2019-03-18,132.23000,134.81000,131.65000,134.75000,127.60700,1.81%,2385890 +2019-03-19,135.13000,137.31000,134.56000,136.62000,129.37800,1.39%,1767427 +2019-03-20,136.56000,136.70000,134.63000,135.08000,127.91900,-1.13%,1759944 +2019-03-21,134.30000,137.06000,134.00000,136.91000,129.65200,1.35%,770014 +2019-03-22,136.00000,136.75000,134.43000,134.44000,127.31300,-1.80%,1560099 +2019-03-25,133.75000,133.78000,131.57000,132.66000,125.62800,-1.32%,1305537 +2019-03-26,133.17000,133.37000,129.52000,129.75000,122.87200,-2.19%,1717744 +2019-03-27,129.26000,130.40000,127.76000,128.68000,121.85900,-0.82%,1427573 +2019-03-28,129.33000,129.35000,127.80000,128.66000,121.84000,-0.02%,1031545 +2019-03-29,129.37000,130.77000,128.41000,130.38000,123.46900,1.34%,1410583 +2019-04-01,131.64000,132.25000,130.85000,131.98000,124.98400,1.23%,1405475 +2019-04-02,131.83000,131.95000,129.67000,130.65000,123.72400,-1.01%,958388 +2019-04-03,131.49000,132.15000,130.92000,131.21000,124.25500,0.43%,994011 +2019-04-04,131.51000,132.58000,131.03000,132.35000,125.33400,0.87%,1488749 +2019-04-05,132.56000,134.39000,132.48000,134.08000,126.97200,1.31%,1592418 +2019-04-08,133.47000,133.70000,131.72000,131.84000,124.85100,-1.67%,992971 +2019-04-09,131.27000,132.81000,130.89000,132.28000,125.26800,0.33%,1132016 +2019-04-10,132.88000,134.70000,132.29000,133.93000,126.83000,1.25%,1111424 +2019-04-11,134.09000,134.72000,129.68000,130.13000,123.23200,-2.84%,1020787 +2019-04-12,130.63000,132.29000,127.52000,127.87000,121.09200,-1.74%,2693216 +2019-04-15,128.01000,128.25000,126.38000,127.09000,120.35300,-0.61%,1651104 +2019-04-16,128.17000,128.17000,113.61000,114.38000,108.31700,-10.00%,5138454 +2019-04-17,114.76000,115.26000,110.31000,112.01000,106.07200,-2.07%,3956057 +2019-04-18,111.85000,115.70000,111.78000,115.24000,109.13100,2.88%,3832198 +2019-04-22,115.17000,117.29000,113.95000,115.00000,108.90400,-0.21%,3140685 +2019-04-23,116.36000,121.50000,116.23000,120.18000,113.80900,4.50%,3050276 +2019-04-24,120.25000,125.45000,120.18000,123.84000,117.27500,3.05%,3483783 +2019-04-25,123.25000,125.05000,122.61000,124.56000,117.95700,0.58%,1425467 +2019-04-26,124.00000,125.62000,121.84000,125.55000,118.89500,0.79%,1887504 +2019-04-29,125.78000,126.06000,123.55000,125.42000,118.77200,-0.10%,2222974 +2019-04-30,130.46000,131.59000,123.58000,127.23000,120.48600,1.44%,3623944 +2019-05-01,126.80000,127.57000,123.01000,124.09000,117.51200,-2.47%,2823524 +2019-05-02,124.31000,125.75000,122.72000,125.52000,118.86600,1.15%,2810156 +2019-05-03,126.29000,126.44000,124.35000,125.61000,118.95100,0.07%,1580679 +2019-05-06,123.48000,128.90000,123.18000,128.78000,121.95300,2.52%,1824856 +2019-05-07,127.15000,128.74000,125.05000,126.51000,119.80400,-1.76%,1859907 +2019-05-08,126.31000,126.50000,124.94000,125.09000,118.45900,-1.12%,2049985 +2019-05-09,123.70000,125.14000,122.53000,124.60000,117.99500,-0.39%,1475524 +2019-05-10,124.55000,125.00000,121.15000,123.75000,117.19000,-0.68%,1152912 +2019-05-13,121.56000,122.46000,119.62000,122.17000,115.69400,-1.28%,1587954 +2019-05-14,122.35000,123.74000,121.85000,122.24000,115.76000,0.06%,1409139 +2019-05-15,121.71000,124.14000,120.61000,123.18000,116.65000,0.77%,1252320 +2019-05-16,123.34000,124.48000,122.24000,122.70000,116.19600,-0.39%,1430611 +2019-05-17,121.14000,124.91000,121.14000,123.51000,116.96300,0.66%,1216087 +2019-05-20,122.79000,126.06000,122.79000,125.69000,119.02700,1.77%,1976922 +2019-05-21,126.66000,128.77000,126.24000,128.21000,121.41400,2.00%,1683435 +2019-05-22,127.41000,128.47000,127.05000,128.21000,121.41400,,1012869 +2019-05-23,127.43000,127.65000,125.54000,126.71000,119.99300,-1.17%,2531999 +2019-05-24,126.13000,127.53000,122.75000,123.84000,117.27500,-2.27%,2335050 +2019-05-28,123.31000,125.74000,123.02000,123.04000,116.51800,-0.65%,2719852 +2019-05-29,122.91000,123.04000,120.88000,121.86000,115.40000,-0.96%,1136019 +2019-05-30,122.44000,123.51000,121.35000,122.57000,116.07300,0.58%,1044833 +2019-05-31,121.47000,122.35000,119.94000,120.96000,114.92700,-1.31%,1558264 +2019-06-03,121.00000,123.69000,120.00000,123.03000,116.89300,1.71%,1588328 +2019-06-04,124.04000,126.23000,123.90000,125.53000,119.26900,2.03%,2470421 +2019-06-05,126.83000,126.83000,123.94000,124.75000,118.52800,-0.62%,1981067 +2019-06-06,125.12000,126.82000,124.47000,126.01000,119.72500,1.01%,987829 +2019-06-07,126.71000,129.10000,126.65000,128.41000,122.00500,1.90%,1034991 +2019-06-10,129.00000,131.23000,128.79000,130.27000,123.77200,1.45%,1180220 +2019-06-11,130.34000,130.36000,126.89000,128.04000,121.65400,-1.71%,2082794 +2019-06-12,127.63000,127.63000,124.76000,126.73000,120.40900,-1.02%,1172953 +2019-06-13,126.84000,127.67000,125.94000,127.38000,121.02700,0.51%,1000964 +2019-06-14,127.60000,128.25000,126.05000,126.63000,120.31400,-0.59%,748765 +2019-06-17,126.49000,128.28000,125.86000,128.17000,121.77700,1.22%,911838 +2019-06-18,128.49000,130.31000,127.66000,129.06000,122.62300,0.69%,1125786 +2019-06-19,129.61000,130.98000,127.50000,130.10000,123.61100,0.81%,1073754 +2019-06-20,131.23000,132.30600,126.21000,128.08000,121.69200,-1.55%,2082928 +2019-06-21,127.71000,128.94000,125.77000,128.23000,121.83400,0.12%,1819370 +2019-06-24,130.00000,131.56000,129.27000,131.09000,124.55100,2.23%,1551540 +2019-06-25,131.53000,136.34000,130.64000,135.18000,128.43700,3.12%,3246261 +2019-06-26,135.00000,135.07000,132.22000,133.66000,126.99300,-1.12%,2027060 +2019-06-27,134.08000,135.86000,133.75000,134.10000,127.41100,0.33%,1330284 +2019-06-28,134.10000,135.61000,132.33000,135.17000,128.42800,0.80%,1885782 +2019-07-01,136.36000,136.40000,133.79000,134.54000,127.82900,-0.47%,1290717 +2019-07-02,134.78000,135.85000,132.37000,135.34000,128.58900,0.59%,957789 +2019-07-03,136.12000,138.28000,136.07000,138.18000,131.28800,2.10%,805707 +2019-07-05,137.22000,138.56000,135.76000,138.53000,131.62000,0.25%,1139480 +2019-07-08,137.65000,138.60000,136.86000,137.36000,130.50900,-0.84%,1289212 +2019-07-09,135.85000,137.38000,132.33000,134.99000,128.25700,-1.73%,1355386 +2019-07-10,138.39000,138.39000,135.84000,136.68000,129.86300,1.25%,1220374 +2019-07-11,139.23000,139.47000,136.20000,138.65000,131.73400,1.44%,1412818 +2019-07-12,138.61000,141.78000,138.21000,141.51000,134.45200,2.06%,1201325 +2019-07-15,141.16000,142.02000,138.39000,140.92000,133.89100,-0.42%,1104250 +2019-07-16,140.93000,141.86000,139.66000,139.70000,132.73200,-0.87%,1124755 +2019-07-17,139.69000,142.00000,138.78000,139.97000,132.98900,0.19%,1294988 +2019-07-18,140.01000,141.76000,138.92000,141.23000,134.18600,0.90%,1059296 +2019-07-19,141.45000,141.97000,139.41000,139.48000,132.52300,-1.24%,1092731 +2019-07-22,140.17000,141.40000,139.70000,140.57000,133.55900,0.78%,1234100 +2019-07-23,140.76000,141.00000,138.68000,140.67000,133.65400,0.07%,1166554 +2019-07-24,140.23000,143.54000,138.85000,143.29000,136.14300,1.86%,1278477 +2019-07-25,143.45000,143.48000,141.37000,141.87000,134.79400,-0.99%,1042580 +2019-07-26,144.51000,146.04000,143.74000,145.06000,137.82500,2.25%,2639535 +2019-07-29,145.00000,146.96000,144.06000,146.16000,138.87000,0.76%,2752746 +2019-07-30,131.29000,136.95000,128.32000,132.80000,126.17600,-9.14%,6907333 +2019-07-31,132.45000,136.22000,132.20000,133.51000,126.85100,0.53%,3187400 +2019-08-01,133.19000,133.19000,128.53000,129.54000,123.07900,-2.97%,1631795 +2019-08-02,129.17000,130.00000,126.37000,127.14000,120.79800,-1.85%,1608162 +2019-08-05,125.80000,126.16000,122.25000,123.54000,117.37800,-2.83%,1867632 +2019-08-06,124.37000,125.37000,121.84000,124.33000,118.12900,0.64%,1578376 +2019-08-07,123.26000,126.37000,122.01000,126.10000,119.81000,1.42%,1588594 +2019-08-08,126.17000,127.10000,125.05000,126.62000,120.30400,0.41%,1722332 +2019-08-09,127.73000,128.47000,126.41000,127.50000,121.14100,0.69%,1358334 +2019-08-12,126.56000,127.01000,124.54000,125.80000,119.52500,-1.33%,1906350 +2019-08-13,125.15000,129.25000,125.15000,127.90000,121.52100,1.67%,1207520 +2019-08-14,125.85000,126.49000,122.54000,123.27000,117.12200,-3.62%,2222620 +2019-08-15,123.29000,124.31000,122.43000,123.27000,117.12200,,1643064 +2019-08-16,124.01000,125.69000,123.09000,123.93000,117.74900,0.54%,1447775 +2019-08-19,125.85000,125.93000,122.43000,124.61000,118.39500,0.55%,1089722 +2019-08-20,124.35000,124.59000,122.44000,123.19000,117.04600,-1.14%,1823706 +2019-08-21,123.57000,124.19000,122.83000,123.58000,117.41600,0.32%,1336462 +2019-08-22,124.01000,124.17000,122.19000,122.24000,116.14300,-1.08%,1276331 +2019-08-23,122.29000,123.31000,119.09000,119.78000,113.80600,-2.01%,1395991 +2019-08-26,120.71000,120.84000,119.47000,120.41000,114.40400,0.53%,999075 +2019-08-27,120.87000,121.62000,117.40000,117.40000,111.54400,-2.50%,1194821 +2019-08-28,117.00000,119.57000,116.63000,119.05000,113.11200,1.41%,972963 +2019-08-29,120.19000,121.22000,119.55000,120.75000,114.72700,1.43%,1090655 +2019-08-30,121.30000,121.56000,119.96000,120.20000,114.58500,-0.46%,830349 +2019-09-03,119.00000,120.60000,118.36000,119.96000,114.35600,-0.20%,1947787 +2019-09-04,121.36000,122.55000,120.46000,121.31000,115.64300,1.13%,1305231 +2019-09-05,122.08000,124.35000,121.60000,124.25000,118.44500,2.42%,2450947 +2019-09-06,126.12000,126.76000,124.27000,126.10000,120.20900,1.49%,1495299 +2019-09-09,126.26000,128.35000,125.30000,127.51000,121.55300,1.12%,1342570 +2019-09-10,127.34000,130.28000,127.05000,130.10000,124.02200,2.03%,2101429 +2019-09-11,129.61000,131.31000,129.00000,131.27000,125.13800,0.90%,1793649 +2019-09-12,131.95000,132.49000,128.62000,128.69000,122.67800,-1.97%,1135047 +2019-09-13,129.50000,131.25000,128.78000,129.07000,123.04000,0.30%,1005024 +2019-09-16,128.65000,129.56000,128.12000,128.95000,122.92600,-0.09%,992149 +2019-09-17,128.43000,128.43000,124.88000,124.99000,119.15100,-3.07%,1590084 +2019-09-18,124.33000,125.87000,123.38000,125.53000,119.66600,0.43%,1799617 +2019-09-19,126.04000,128.13000,125.60000,126.82000,120.89500,1.03%,1317364 +2019-09-20,127.39000,127.59000,124.09000,124.28000,118.47400,-2.00%,2278061 +2019-09-23,123.90000,124.90000,122.17000,123.44000,117.67300,-0.68%,1953848 +2019-09-24,124.00000,124.19000,120.87000,121.29000,115.62400,-1.74%,1846742 +2019-09-25,120.75000,121.25000,118.11000,119.10000,113.53600,-1.81%,1440118 +2019-09-26,119.60000,119.99000,116.53000,118.13000,112.61100,-0.81%,1956782 +2019-09-27,118.91000,120.84000,118.56000,118.96000,113.40300,0.70%,1403527 +2019-09-30,118.90000,121.66000,118.43000,120.42000,114.79400,1.23%,2496042 +2019-10-01,120.73000,121.43000,115.75000,117.04000,111.57200,-2.81%,1652100 +2019-10-02,116.06000,116.37000,114.13000,115.09000,109.71300,-1.67%,1570912 +2019-10-03,114.82000,116.29000,114.23000,115.95000,110.53300,0.75%,1194891 +2019-10-04,116.45000,117.94000,116.11000,117.62000,112.12500,1.44%,1190874 +2019-10-07,117.21000,119.07000,117.18000,118.18000,112.65900,0.48%,1741546 +2019-10-08,117.40000,117.69000,116.19000,116.64000,111.19100,-1.30%,1268286 +2019-10-09,117.70000,118.29000,117.45000,117.55000,112.05800,0.78%,1196257 +2019-10-10,118.15000,119.66000,117.64000,118.56000,113.02100,0.86%,930849 +2019-10-11,119.53000,122.31000,119.47000,120.43000,114.80400,1.58%,1158894 +2019-10-14,120.01000,120.37000,119.04000,119.43000,113.85100,-0.83%,591572 +2019-10-15,120.63000,122.63000,120.12000,121.51000,115.83300,1.74%,1045999 +2019-10-16,121.69000,121.95000,120.93000,121.43000,115.75700,-0.07%,1078970 +2019-10-17,122.22000,123.03000,121.64000,122.80000,117.06300,1.13%,806902 +2019-10-18,122.74000,124.02000,122.18000,123.64000,117.86400,0.68%,1206900 +2019-10-21,123.65000,125.06000,123.21000,123.61000,117.83500,-0.02%,852244 +2019-10-22,124.14000,126.07000,123.24000,125.23000,119.38000,1.31%,1015164 +2019-10-23,125.16000,126.71000,124.94000,125.25000,119.39900,0.02%,923479 +2019-10-24,125.87000,125.92000,124.21000,125.00000,119.16000,-0.20%,879329 +2019-10-25,123.75000,127.03000,122.78000,126.27000,120.37100,1.02%,1230122 +2019-10-28,126.30000,127.78000,126.27000,126.87000,120.94300,0.48%,1515223 +2019-10-29,133.89000,136.06000,130.00000,134.99000,128.68400,6.40%,3163985 +2019-10-30,134.42000,135.13000,132.75000,134.77000,128.47400,-0.16%,1505050 +2019-10-31,134.58000,134.88000,131.99000,133.54000,127.30100,-0.91%,2408116 +2019-11-01,134.61000,136.34000,133.61000,133.65000,127.40600,0.08%,1489007 +2019-11-04,133.85000,136.34000,133.23000,136.22000,129.85600,1.92%,2348788 +2019-11-05,136.67000,137.94000,134.31000,134.34000,128.06400,-1.38%,1200830 +2019-11-06,134.82000,135.23000,133.41000,134.87000,128.56900,0.39%,1017502 +2019-11-07,135.85000,137.00000,135.58000,136.21000,129.84700,0.99%,1840653 +2019-11-08,136.00000,137.73000,135.75000,136.84000,130.44700,0.46%,881907 +2019-11-11,135.76000,136.24000,134.54000,135.33000,129.00800,-1.10%,887280 +2019-11-12,135.54000,136.21000,134.63000,135.14000,128.82700,-0.14%,962701 +2019-11-13,134.23000,135.26000,133.87000,134.39000,128.11200,-0.55%,1033616 +2019-11-14,134.58000,135.86000,134.18000,134.49000,128.20700,0.07%,1038161 +2019-11-15,133.47000,140.04000,133.10000,138.05000,131.60100,2.65%,3048209 +2019-11-18,137.88000,138.67000,136.23000,136.78000,130.39000,-0.92%,1456922 +2019-11-19,137.12000,138.84000,136.24000,138.81000,132.32500,1.48%,2354585 +2019-11-20,138.69000,140.28000,137.74000,139.76000,133.23100,0.68%,2356328 +2019-11-21,139.57000,140.16000,138.28000,139.29000,132.78300,-0.34%,1367989 +2019-11-22,140.23000,140.36000,138.64000,139.20000,132.69700,-0.06%,1219328 +2019-11-25,139.92000,141.89000,138.90000,141.54000,134.92800,1.68%,1516138 +2019-11-26,141.39000,141.39000,138.87000,138.90000,132.41100,-1.87%,1380694 +2019-11-27,139.69000,141.28000,139.18000,139.93000,133.39300,0.74%,1033183 +2019-11-29,138.86000,139.82000,138.08000,138.66000,132.56400,-0.91%,619358 +2019-12-02,139.02000,140.16000,138.39000,138.49000,132.40100,-0.12%,952802 +2019-12-03,137.01000,138.77000,136.40000,138.17000,132.09500,-0.23%,1409709 +2019-12-04,138.92000,141.38000,138.63000,140.61000,134.42800,1.77%,1395357 +2019-12-05,141.31000,141.37000,139.29000,140.68000,134.49500,0.05%,954942 +2019-12-06,144.00000,144.79000,143.21000,144.61000,138.25200,2.79%,1753784 +2019-12-09,144.00000,144.18000,142.44000,142.84000,136.56000,-1.22%,2669938 +2019-12-10,143.05000,143.38000,141.97000,142.44000,136.17700,-0.28%,1156566 +2019-12-11,142.16000,143.72000,142.12000,142.53000,136.26300,0.06%,1417446 +2019-12-12,142.92000,144.43000,142.38000,143.58000,137.26700,0.74%,1117888 +2019-12-13,143.18000,144.01000,141.69000,142.86000,136.57900,-0.50%,822382 +2019-12-16,143.91000,144.54000,142.82000,143.67000,137.35300,0.57%,2277755 +2019-12-17,143.95000,143.96000,143.14000,143.43000,137.12400,-0.17%,1720234 +2019-12-18,143.62000,144.26000,143.34000,144.08000,137.74500,0.45%,1317749 +2019-12-19,144.48000,146.50000,144.35000,145.39000,138.99800,0.91%,1882346 +2019-12-20,148.25000,150.17000,147.08000,147.53000,141.04400,1.47%,2864716 +2019-12-23,147.04000,149.14000,146.98000,148.76000,142.22000,0.83%,1309120 +2019-12-24,148.56000,148.70000,147.00000,147.98000,141.47400,-0.52%,454954 +2019-12-26,147.91000,149.04000,147.21000,148.27000,141.75100,0.20%,679889 +2019-12-27,148.31000,149.36000,147.97000,149.26000,142.69800,0.67%,678014 +2019-12-30,149.35000,149.54000,147.31000,147.55000,141.06300,-1.15%,754829 +2019-12-31,147.40000,148.10000,147.31000,147.81000,141.31100,0.18%,811585 +2020-01-02,148.16000,148.65000,146.07000,147.49000,141.00500,-0.22%,780067 +2020-01-03,145.28000,148.36000,144.80000,147.94000,141.43600,0.31%,1191737 +2020-01-06,146.77000,148.77000,146.20000,148.50000,141.97100,0.38%,1059577 +2020-01-07,146.52000,148.79000,146.52000,148.30000,141.78000,-0.13%,817579 +2020-01-08,148.86000,149.75000,147.71000,149.28000,142.71700,0.66%,883157 +2020-01-09,149.41000,149.74000,147.37000,147.42000,140.93800,-1.25%,953045 +2020-01-10,148.06000,148.57000,147.49000,148.14000,141.62700,0.49%,940486 +2020-01-13,148.45000,148.54000,146.74000,147.16000,140.69000,-0.66%,1869420 +2020-01-14,146.56000,148.38000,146.45000,147.91000,141.40700,0.51%,1182084 +2020-01-15,148.13000,148.73000,146.96000,147.25000,140.77600,-0.45%,1168278 +2020-01-16,147.90000,148.59000,146.87000,147.77000,141.27300,0.35%,1007503 +2020-01-17,148.28000,148.86000,147.57000,148.40000,141.87500,0.43%,1685432 +2020-01-21,147.74000,148.29000,146.89000,147.24000,140.76600,-0.78%,1501121 +2020-01-22,148.03000,148.38000,146.59000,147.14000,140.67100,-0.07%,1443896 +2020-01-23,147.14000,147.30000,145.55000,146.69000,140.24100,-0.31%,1083953 +2020-01-24,147.05000,147.34000,142.43000,143.45000,137.14300,-2.21%,1161195 +2020-01-27,141.50000,142.68000,140.79000,141.60000,135.37400,-1.29%,1696280 +2020-01-28,147.50000,148.00000,144.17000,145.50000,139.10300,2.75%,2380002 +2020-01-29,145.84000,147.22000,144.66000,145.24000,138.85400,-0.18%,2031319 +2020-01-30,144.84000,145.25000,140.81000,143.45000,137.14300,-1.23%,2193844 +2020-01-31,142.17000,143.20000,137.99000,138.80000,132.69700,-3.24%,3039685 +2020-02-03,139.73000,142.26000,139.10000,141.80000,135.56600,2.16%,2073595 +2020-02-04,143.18000,145.16000,142.91000,144.37000,138.02300,1.81%,1504138 +2020-02-05,144.92000,151.25000,144.86000,151.04000,144.39900,4.62%,2331821 +2020-02-06,151.64000,151.93000,148.71000,149.26000,142.69800,-1.18%,1269853 +2020-02-07,148.50000,149.07000,144.28000,145.93000,139.51400,-2.23%,2395813 +2020-02-10,145.73000,146.75000,145.26000,146.68000,140.23100,0.51%,1260367 +2020-02-11,147.00000,149.64000,146.76000,149.56000,142.98400,1.96%,1232361 +2020-02-12,150.12000,151.91000,149.50000,150.56000,143.94000,0.67%,1776944 +2020-02-13,149.96000,151.97000,149.33000,150.88000,144.24600,0.21%,1544773 +2020-02-14,150.84000,150.99000,147.91000,149.57000,142.99400,-0.87%,1822100 +2020-02-18,149.01000,149.54000,146.81000,148.23000,141.71300,-0.90%,1401708 +2020-02-19,148.23000,150.22000,148.05000,150.08000,143.48200,1.25%,1131943 +2020-02-20,149.69000,149.69000,147.00000,148.11000,141.59800,-1.31%,801225 +2020-02-21,147.21000,149.15000,146.80000,148.00000,141.49300,-0.07%,800586 +2020-02-24,141.77000,143.25000,139.47000,140.02000,133.86400,-5.39%,1515936 +2020-02-25,140.77000,140.93000,132.14000,133.00000,127.15200,-5.01%,2268406 +2020-02-26,134.49000,136.27000,128.20000,128.37000,122.72600,-3.48%,2715295 +2020-02-27,126.75000,133.88000,125.16000,127.36000,121.76000,-0.79%,3291036 +2020-02-28,123.00000,127.53000,122.95000,127.01000,121.83700,-0.27%,4689056 +2020-03-02,127.07000,135.55000,125.01000,135.05000,129.54900,6.33%,3978193 +2020-03-03,134.82000,138.70000,126.84000,128.77000,123.52500,-4.65%,3249756 +2020-03-04,135.50000,140.00000,133.69000,135.23000,129.72200,5.02%,3194151 +2020-03-05,131.36000,132.64000,124.98000,127.83000,122.62400,-5.47%,3389784 +2020-03-06,123.57000,127.43000,122.25000,127.20000,122.01900,-0.49%,2732872 +2020-03-09,119.42000,121.34000,110.51000,116.74000,111.98500,-8.22%,3247821 +2020-03-10,120.83000,122.26000,113.38000,120.87000,115.94700,3.54%,3247124 +2020-03-11,117.54000,118.59000,110.64000,112.59000,108.00400,-6.85%,4054793 +2020-03-12,103.99000,109.02000,101.01000,101.51000,97.37600,-9.84%,4599872 +2020-03-13,107.13000,108.52000,101.07000,104.28000,100.03300,2.73%,6091119 +2020-03-16,93.00000,96.55000,83.87000,84.45000,81.01000,-19.02%,5711630 +2020-03-17,86.33000,87.40000,76.30000,77.46000,74.30500,-8.28%,7001858 +2020-03-18,73.02000,74.21000,58.38000,68.13000,65.35500,-12.04%,6345243 +2020-03-19,67.00000,88.00000,66.79000,83.50000,80.09900,22.56%,5333922 +2020-03-20,85.20000,88.45000,75.02000,78.50000,75.30300,-5.99%,5947548 +2020-03-23,80.91000,85.56000,75.34000,78.76000,75.55200,0.33%,5829187 +2020-03-24,86.31000,92.06000,82.95000,86.75000,83.21700,10.14%,4505292 +2020-03-25,87.26000,95.88000,85.42000,92.60000,88.82800,6.74%,5037958 +2020-03-26,95.09000,103.74000,90.18000,94.44000,90.59300,1.99%,4787290 +2020-03-27,90.40000,92.25000,86.00000,87.33000,83.77300,-7.53%,3708241 +2020-03-30,88.98000,92.41000,86.02000,90.96000,87.25500,4.16%,3361896 +2020-03-31,89.61000,91.84000,87.60000,89.85000,86.19000,-1.22%,2929448 +2020-04-01,83.92000,86.39000,82.02000,83.73000,80.32000,-6.81%,3223763 +2020-04-02,82.62000,88.84000,81.75000,83.90000,80.48300,0.20%,2180796 +2020-04-03,83.32000,84.35000,79.74000,81.83000,78.49700,-2.47%,2080766 +2020-04-06,86.55000,94.19000,85.04000,93.58000,89.76900,14.36%,3918565 +2020-04-07,99.51000,102.61000,97.82000,98.61000,94.59400,5.38%,4567993 +2020-04-08,100.00000,110.83000,99.24000,108.06000,103.65900,9.58%,4130328 +2020-04-09,108.73000,112.18000,105.63000,108.06000,103.65900,,3551571 +2020-04-13,107.16000,107.98000,101.66000,103.61000,99.39000,-4.12%,2817064 +2020-04-14,105.30000,112.72000,105.22000,112.54000,107.95600,8.62%,3677082 +2020-04-15,106.50000,111.35000,106.50000,109.48000,105.02100,-2.72%,2513217 +2020-04-16,109.53000,110.75000,106.62000,108.32000,103.90800,-1.06%,2591063 +2020-04-17,112.80000,116.08000,111.22000,115.66000,110.94900,6.78%,2361130 +2020-04-20,112.59000,114.92000,108.69000,110.43000,105.93200,-4.52%,2834473 +2020-04-21,103.81000,114.29000,100.56000,105.47000,101.17400,-4.49%,4037650 +2020-04-22,108.33000,108.91000,104.34000,104.52000,100.26300,-0.90%,3110518 +2020-04-23,105.50000,109.50000,104.61000,104.74000,100.47400,0.21%,2894601 +2020-04-24,106.01000,108.61000,104.28000,107.83000,103.43800,2.95%,2366136 +2020-04-27,108.86000,111.91000,108.68000,110.89000,106.37300,2.84%,2328678 +2020-04-28,111.66000,113.74000,108.89000,109.26000,104.81000,-1.47%,2354130 +2020-04-29,112.59000,115.97000,111.41000,113.33000,108.71400,3.73%,2837635 +2020-04-30,111.86000,112.30000,109.06000,109.88000,105.40500,-3.04%,2205421 +2020-05-01,107.38000,108.62000,103.70000,104.86000,100.58900,-4.57%,1850268 +2020-05-04,103.28000,104.32000,101.46000,103.61000,99.39000,-1.19%,2459735 +2020-05-05,105.60000,108.49000,104.92000,106.46000,102.12400,2.75%,2144641 +2020-05-06,106.92000,106.92000,99.05000,99.48000,95.42800,-6.56%,2694455 +2020-05-07,101.04000,104.82000,100.38000,102.54000,98.36400,3.08%,1830165 +2020-05-08,104.50000,108.12000,104.08000,107.92000,103.52400,5.25%,1694462 +2020-05-11,105.79000,106.60000,103.05000,104.14000,99.89800,-3.50%,2764155 +2020-05-12,104.90000,104.97000,99.44000,99.55000,95.49500,-4.41%,2821784 +2020-05-13,100.12000,101.28000,98.35000,100.31000,96.22400,0.76%,4652728 +2020-05-14,98.67000,99.42000,95.86000,99.17000,95.13100,-1.14%,3935751 +2020-05-15,98.41000,100.11000,97.11000,98.74000,94.71800,-0.43%,4201421 +2020-05-18,102.52000,108.33000,102.40000,105.60000,101.29900,6.95%,5842864 +2020-05-19,104.38000,106.51000,102.65000,103.86000,99.63000,-1.65%,4048328 +2020-05-20,105.86000,107.22000,104.29000,106.42000,102.08600,2.46%,4987271 +2020-05-21,105.87000,108.44000,105.65000,108.05000,103.64900,1.53%,3737990 +2020-05-22,108.49000,108.79000,105.50000,106.69000,102.34500,-1.26%,2122528 +2020-05-26,110.95000,113.61000,108.98000,109.07000,104.62800,2.23%,2118169 +2020-05-27,111.00000,113.96000,110.25000,113.66000,109.03100,4.21%,2074777 +2020-05-28,115.00000,115.50000,109.42000,109.77000,105.29900,-3.42%,1724062 +2020-05-29,109.21000,109.91000,104.52000,106.90000,102.54600,-2.61%,3055390 +2020-06-01,106.84000,110.44000,106.55000,108.83000,104.39700,1.81%,1339060 +2020-06-02,109.57000,109.92000,107.83000,109.02000,104.58000,0.17%,1185810 +2020-06-03,109.75000,113.21000,107.81000,107.94000,103.54400,-0.99%,2788531 +2020-06-04,107.55000,108.61000,105.37000,106.96000,102.60400,-0.91%,2191364 +2020-06-05,112.51000,117.51000,111.22000,115.56000,110.85300,8.04%,3081715 +2020-06-08,117.50000,118.70000,116.39000,118.04000,113.23200,2.15%,1838991 +2020-06-09,115.93000,116.89000,112.20000,116.00000,111.27500,-1.73%,2589631 +2020-06-10,115.27000,116.19000,108.71000,110.09000,105.60600,-5.09%,3296321 +2020-06-11,105.00000,106.96000,100.79000,101.11000,96.99200,-8.16%,4087854 +2020-06-12,104.84000,106.66000,98.50000,100.55000,96.45500,-0.55%,3666027 +2020-06-15,97.79000,104.34000,97.08000,103.54000,99.32300,2.97%,1950039 +2020-06-16,109.09000,109.35000,103.12000,104.26000,100.01400,0.70%,2368526 +2020-06-17,104.59000,105.34000,98.55000,99.10000,95.06400,-4.95%,2492905 +2020-06-18,98.18000,101.70000,96.73000,100.10000,96.02300,1.01%,2789872 +2020-06-19,101.91000,103.35000,97.43000,97.53000,93.55800,-2.57%,2713062 +2020-06-22,97.35000,99.12000,97.01000,98.32000,94.31500,0.81%,5367715 +2020-06-23,100.65000,101.48000,97.12000,99.08000,95.04500,0.77%,2175027 +2020-06-24,97.43000,97.87000,93.04000,93.73000,89.91200,-5.40%,3410003 +2020-06-25,93.04000,94.82000,91.21000,93.35000,89.54800,-0.41%,4443370 +2020-06-26,93.30000,94.59000,91.44000,92.48000,88.71300,-0.93%,2428785 +2020-06-29,93.65000,96.22000,92.12500,96.20000,92.28200,4.02%,2540896 +2020-06-30,96.20000,97.63000,93.76000,97.06000,93.10700,0.89%,1841236 +2020-07-01,96.71000,100.25000,96.01000,98.08000,94.08500,1.05%,2240067 +2020-07-02,100.20000,102.18000,97.73000,97.97000,93.98000,-0.11%,1546042 +2020-07-06,99.69000,100.06000,97.31000,99.21000,95.16900,1.27%,1361497 +2020-07-07,98.09000,99.11000,96.16000,96.24000,92.32000,-2.99%,1280478 +2020-07-08,96.22000,96.22000,93.35000,95.63000,91.73500,-0.63%,1600847 +2020-07-09,95.76000,95.98000,92.06000,94.34000,90.49800,-1.35%,2934075 +2020-07-10,93.83000,97.02000,93.25000,96.72000,92.78100,2.52%,1693928 +2020-07-13,95.00000,99.71000,95.00000,96.83000,92.88600,0.11%,2607810 +2020-07-14,96.55000,99.13000,95.73000,98.96000,94.92900,2.20%,1826450 +2020-07-15,101.72000,106.42000,101.20000,105.65000,101.34700,6.76%,3858968 +2020-07-16,104.84000,108.32000,103.45000,107.14000,102.77600,1.41%,2901581 +2020-07-17,107.42000,108.33000,105.29000,106.06000,101.74000,-1.01%,1581436 +2020-07-20,105.60000,106.32000,103.17000,104.97000,100.69500,-1.03%,3112860 +2020-07-21,106.27000,110.21000,106.20000,109.33000,104.87700,4.15%,2486954 +2020-07-22,115.30000,124.38000,115.10000,122.42000,117.43400,11.97%,5347855 +2020-07-23,125.00000,127.48000,123.94000,126.97000,121.79900,3.72%,4157820 +2020-07-24,126.51000,126.51000,124.06000,125.51000,120.39800,-1.15%,1646076 +2020-07-27,125.00000,125.65000,123.61000,125.33000,120.22500,-0.14%,1655539 +2020-07-28,125.19000,126.73000,123.57000,123.96000,118.91100,-1.09%,1530947 +2020-07-29,125.18000,130.79000,124.87500,129.78000,124.49400,4.70%,2429287 +2020-07-30,128.11000,128.48000,125.74000,128.05000,122.83500,-1.33%,1544465 +2020-07-31,127.88000,127.88000,124.41000,126.64000,121.48200,-1.10%,2549273 +2020-08-03,127.11000,127.30000,124.81000,125.87000,120.74300,-0.61%,1125119 +2020-08-04,124.90000,128.79000,124.36000,128.39000,123.16100,2.00%,2115175 +2020-08-05,129.66000,131.89000,129.18000,130.41000,125.09800,1.57%,2232606 +2020-08-06,130.92000,132.97000,130.54500,132.32000,126.93100,1.46%,1687697 +2020-08-07,131.50000,133.00000,128.64000,130.27000,124.96400,-1.55%,1372413 +2020-08-10,130.32000,132.98000,130.32000,132.47000,127.07500,1.69%,1052243 +2020-08-11,133.93000,134.97000,130.86000,131.59000,126.23000,-0.66%,1493023 +2020-08-12,132.87000,133.11000,130.35000,132.13000,126.74800,0.41%,1252047 +2020-08-13,131.36000,131.36000,129.61000,130.67000,125.34800,-1.10%,819624 +2020-08-14,130.25000,134.91000,129.69000,134.43000,128.95500,2.88%,1295117 +2020-08-17,133.92000,135.48000,133.33000,134.30000,128.83000,-0.10%,1365394 +2020-08-18,134.38000,134.60000,132.43000,133.91000,128.45600,-0.29%,898362 +2020-08-19,133.81000,135.55000,132.24500,133.04000,127.62100,-0.65%,1415881 +2020-08-20,132.18000,133.69000,130.14000,131.15000,125.80800,-1.42%,1245446 +2020-08-21,130.75000,132.97500,130.29500,132.51000,127.11300,1.04%,1194626 +2020-08-24,133.50000,135.07000,132.00000,134.38000,128.90700,1.41%,3161407 +2020-08-25,134.50000,134.75000,131.76000,134.11000,128.64800,-0.20%,994325 +2020-08-26,133.59000,133.80000,129.90000,131.63000,126.26900,-1.85%,1014929 +2020-08-27,132.56000,137.98000,131.90500,134.42000,128.94500,2.12%,1998428 +2020-08-28,134.41000,136.11000,132.37000,135.99000,130.45100,1.17%,1090625 +2020-08-31,135.57000,137.86000,135.05000,135.72000,130.19200,-0.20%,2448984 +2020-09-01,134.35000,134.60000,132.57000,134.20000,128.73400,-1.12%,1354154 +2020-09-02,134.69000,139.47500,132.96000,138.17000,132.54200,2.96%,2198074 +2020-09-03,138.77000,139.37000,134.30000,136.60000,131.03600,-1.14%,1860204 +2020-09-04,136.64000,139.18000,134.85000,137.05000,131.46800,0.33%,1123404 +2020-09-08,136.28000,136.28000,132.39000,132.53000,127.13200,-3.30%,1418963 +2020-09-09,133.65000,135.33800,132.76500,133.81000,128.36000,0.97%,1953916 +2020-09-10,134.81000,136.45000,134.10000,134.67000,129.18500,0.64%,2093134 +2020-09-11,134.63000,135.15000,132.18000,134.00000,128.54200,-0.50%,745558 +2020-09-14,135.07000,136.32000,133.85000,135.72000,130.19200,1.28%,1658196 +2020-09-15,136.96000,138.76000,134.91000,135.80000,130.26900,0.06%,1320456 +2020-09-16,136.91000,139.18000,136.71500,138.01000,132.38900,1.63%,1327722 +2020-09-17,136.28000,137.88000,134.18000,137.14000,131.55400,-0.63%,1381232 +2020-09-18,136.19000,136.88500,132.09000,132.25000,126.86400,-3.57%,2070696 +2020-09-21,125.92000,125.97000,119.12000,125.45000,120.34000,-5.14%,3631569 +2020-09-22,125.46000,125.83000,119.57000,120.65000,115.73600,-3.83%,2639211 +2020-09-23,121.79000,122.09000,116.07000,116.33000,111.59200,-3.58%,2260541 +2020-09-24,116.04000,119.15000,114.38000,116.95000,112.18700,0.53%,1290544 +2020-09-25,116.09000,121.43000,115.74000,120.55000,115.64000,3.08%,1439537 +2020-09-28,122.48000,123.86000,120.82000,121.36000,116.41700,0.67%,1119275 +2020-09-29,122.00000,122.15000,117.78000,120.18000,115.28500,-0.97%,1132086 +2020-09-30,121.10000,126.35000,120.55000,124.68000,119.60200,3.74%,1899218 +2020-10-01,124.74000,125.69900,121.48000,124.56000,119.48700,-0.10%,1847900 +2020-10-02,121.50000,128.18000,121.45500,127.05000,121.87500,2.00%,1490143 +2020-10-05,128.18000,130.78000,126.89000,130.17000,124.86800,2.46%,1481799 +2020-10-06,130.79000,132.40000,128.21000,128.37000,123.14200,-1.38%,1257570 +2020-10-07,130.00000,132.34000,128.56000,129.07000,123.81300,0.55%,1001510 +2020-10-08,129.89000,132.48000,128.95000,131.83000,126.46100,2.14%,1135470 +2020-10-09,139.50000,140.00000,133.20000,133.96000,128.50400,1.62%,2754267 +2020-10-12,135.00000,135.28500,129.89000,130.23000,124.92600,-2.78%,1332648 +2020-10-13,130.28000,133.69000,128.32000,132.94000,127.52500,2.08%,1435710 +2020-10-14,132.62000,136.76000,132.25000,134.66000,129.17500,1.29%,1197140 +2020-10-15,132.50000,138.51000,132.04400,137.79000,132.17800,2.32%,1327778 +2020-10-16,137.79000,139.48000,134.72000,135.12000,129.61700,-1.94%,1197578 +2020-10-19,134.56000,136.79000,133.40000,134.33000,128.85900,-0.58%,894613 +2020-10-20,134.33000,137.98000,133.71000,136.42000,130.86400,1.56%,981900 +2020-10-21,135.59000,138.89000,135.59000,135.98000,130.44200,-0.32%,1257266 +2020-10-22,135.78000,138.11000,134.43000,135.21000,129.70300,-0.57%,1485770 +2020-10-23,136.81000,137.84000,134.80000,136.59000,131.02700,1.02%,897246 +2020-10-26,134.50000,137.45000,130.49000,135.43000,129.91400,-0.85%,1966779 +2020-10-27,134.71000,135.40000,130.40000,130.56000,125.24200,-3.60%,1450959 +2020-10-28,128.04000,130.08000,125.55100,126.55000,121.39600,-3.07%,1342604 +2020-10-29,126.17000,127.27000,123.82000,125.40000,120.36200,-0.91%,1343898 +2020-10-30,125.00000,126.68000,121.91000,123.94000,118.96000,-1.16%,1718848 +2020-11-02,126.11000,130.74000,125.18000,130.60000,125.35300,5.37%,2012959 +2020-11-03,132.79000,137.22000,132.35000,136.09000,130.62200,4.20%,1656241 +2020-11-04,135.99000,138.63000,131.56000,131.80000,126.50400,-3.15%,2301337 +2020-11-05,133.93000,140.49000,133.52000,137.56000,132.03300,4.37%,1681813 +2020-11-06,137.33000,139.56000,136.35000,138.50000,132.93500,0.68%,1004251 +2020-11-09,147.69000,152.67000,145.99000,147.32000,141.40100,6.37%,3778714 +2020-11-10,146.38000,154.94000,146.38000,152.11000,145.99800,3.25%,2497460 +2020-11-11,151.63000,152.00000,144.78000,145.47000,139.62500,-4.37%,1456302 +2020-11-12,144.61000,147.83000,142.47000,144.59000,138.78100,-0.60%,2101849 +2020-11-13,145.01000,149.97000,144.93000,149.75000,143.73300,3.57%,1373778 +2020-11-16,151.75000,153.92000,150.23000,151.82000,145.72000,1.38%,1803838 +2020-11-17,150.32000,155.84000,149.14000,153.03000,146.88100,0.80%,1587632 +2020-11-18,152.11000,154.47500,150.10000,151.24000,145.16300,-1.17%,1219385 +2020-11-19,150.20000,151.24000,147.67000,150.85000,144.78900,-0.26%,2141812 +2020-11-20,150.92000,151.39000,147.01000,147.34000,141.42000,-2.33%,1337301 +2020-11-23,148.89000,151.31000,148.24000,149.40000,143.39700,1.40%,1244172 +2020-11-24,150.99000,155.64000,149.55000,155.06000,148.83000,3.79%,2489315 +2020-11-25,153.94000,155.46000,152.52400,153.62000,147.44800,-0.93%,1077101 +2020-11-27,153.50000,155.00000,152.31000,153.05000,146.90100,-0.37%,753487 +2020-11-30,152.46000,152.46000,148.92000,150.11000,144.07900,-1.92%,1846260 +2020-12-01,152.64000,153.70000,151.12000,151.91000,145.80600,1.20%,880468 +2020-12-02,150.46000,153.37000,149.75000,152.60000,146.46900,0.45%,839192 +2020-12-03,153.25000,154.07000,151.93400,152.75000,146.61300,0.10%,906424 +2020-12-04,153.65000,158.21000,152.58000,157.68000,151.34500,3.23%,1447115 +2020-12-07,157.15000,157.68000,153.75000,155.37000,149.12700,-1.46%,1043511 +2020-12-08,155.13000,159.65000,155.00000,159.19000,152.79400,2.46%,1367493 +2020-12-09,158.86000,161.41500,158.27000,159.93000,153.50400,0.46%,1531888 +2020-12-10,159.39000,164.22000,159.39000,161.79000,155.28900,1.16%,1401555 +2020-12-11,160.32000,161.44000,156.67000,157.57000,151.23900,-2.61%,1153183 +2020-12-14,163.87000,165.24000,159.71500,160.86000,154.39700,2.09%,1833503 +2020-12-15,163.13000,163.44000,159.25000,160.95000,154.48300,0.06%,1625709 +2020-12-16,160.68000,162.55000,159.67000,161.56000,155.06900,0.38%,1107060 +2020-12-17,162.78000,165.74000,162.61000,164.75000,158.13100,1.97%,1371602 +2020-12-18,165.19000,165.98000,163.21000,164.34000,157.73700,-0.25%,3119898 +2020-12-21,161.19000,164.34000,158.89000,163.09000,156.53700,-0.76%,1831138 +2020-12-22,163.50000,164.42000,161.88000,163.27000,156.71000,0.11%,1813119 +2020-12-23,164.64000,166.86000,164.42000,165.86000,159.19600,1.59%,1904836 +2020-12-24,166.87000,166.87000,164.08000,164.24000,157.89800,-0.98%,288897 +2020-12-28,165.56000,165.65000,163.19000,164.00000,157.66800,-0.15%,905316 +2020-12-29,164.23000,165.03000,162.53000,163.83000,157.50400,-0.10%,915492 +2020-12-30,163.28000,163.92000,161.54000,162.35000,156.33900,-0.90%,879449 +2020-12-31,163.07000,165.00000,161.78000,164.46000,158.37100,1.30%,958160 +2021-01-04,163.37000,164.94000,158.37000,163.64000,157.58100,-0.50%,1616978 +2021-01-05,163.11000,166.74000,162.22000,165.01000,158.90000,0.84%,1142263 +2021-01-06,168.13000,174.10000,168.13000,170.56000,164.24500,3.36%,3093765 +2021-01-07,171.04000,174.37000,171.04000,173.60000,167.17200,1.78%,2094117 +2021-01-08,174.00000,174.55000,169.58000,172.28000,165.90100,-0.76%,1063595 +2021-01-11,170.58000,173.08000,169.66000,171.37000,165.02500,-0.53%,854898 +2021-01-12,171.04000,172.40000,169.54000,172.24000,165.86200,0.51%,980768 +2021-01-13,172.06000,172.89000,168.59000,170.47000,164.15800,-1.03%,862419 +2021-01-14,170.78000,171.41000,167.62000,168.27000,162.03900,-1.29%,1489442 +2021-01-15,167.28000,169.47500,166.36000,168.77000,162.52100,0.30%,1111810 +2021-01-19,170.55000,171.59500,166.06000,166.10000,159.95000,-1.58%,1385614 +2021-01-20,166.02000,168.99000,164.65000,167.95000,161.73100,1.11%,942086 +2021-01-21,168.73000,168.73000,166.77000,167.40000,161.20200,-0.33%,1014935 +2021-01-22,166.48000,167.35000,165.31000,166.97000,160.78800,-0.26%,1022993 +2021-01-25,166.09000,168.78000,164.58000,168.43000,162.19400,0.87%,1180488 +2021-01-26,169.36000,170.15000,164.02000,164.13000,158.05300,-2.55%,1221236 +2021-01-27,161.57000,162.60500,156.43000,157.02000,151.20600,-4.33%,2287740 +2021-01-28,159.59000,166.64000,158.96000,163.80000,157.73500,4.32%,1710008 +2021-01-29,162.83000,165.87000,159.70400,162.48000,156.46400,-0.81%,1531459 +2021-02-01,164.47000,169.42000,163.38000,166.93000,160.74900,2.74%,1811577 +2021-02-02,168.71000,170.91500,165.01300,165.85000,159.70900,-0.65%,3009225 +2021-02-03,166.19000,173.96000,165.14000,173.12000,166.71000,4.38%,2600202 +2021-02-04,173.98000,179.50000,173.36000,179.30000,172.66100,3.57%,2338046 +2021-02-05,179.45000,181.01000,175.64000,176.79000,170.24400,-1.40%,2165227 +2021-02-08,176.44000,179.88000,176.44000,178.94000,172.31400,1.22%,1594135 +2021-02-09,179.25000,179.82000,174.90000,175.42000,168.92500,-1.97%,1735228 +2021-02-10,176.41000,177.00000,174.06000,174.79000,168.31800,-0.36%,1358488 +2021-02-11,175.82000,177.12000,174.53000,175.55000,169.05000,0.43%,984973 +2021-02-12,175.00000,175.72000,172.03000,173.51000,167.08500,-1.16%,1106944 +2021-02-16,174.11000,174.74000,171.81000,174.00000,167.55700,0.28%,1097313 +2021-02-17,173.71000,176.98000,172.50000,176.44000,169.90700,1.40%,1023934 +2021-02-18,175.21000,175.76000,173.73000,174.61000,168.14500,-1.04%,1179488 +2021-02-19,175.06000,177.85000,174.64000,177.37000,170.80300,1.58%,1090824 +2021-02-22,170.39000,176.66000,170.13000,174.82000,168.34700,-1.44%,1757913 +2021-02-23,175.28000,176.60000,173.01000,175.07000,168.58800,0.14%,2355700 +2021-02-24,174.00000,178.76200,173.63500,175.43000,168.93400,0.21%,1995922 +2021-02-25,176.71000,176.93000,173.01000,175.03000,168.54900,-0.23%,1207672 +2021-02-26,174.67000,176.46000,171.92000,172.03000,165.66000,-1.71%,1708381 +2021-03-01,173.88000,177.09000,173.88000,175.46000,168.96300,1.99%,1666308 +2021-03-02,175.49000,178.94000,175.48500,178.18000,171.58300,1.55%,1191699 +2021-03-03,175.88000,179.41000,175.11000,175.58000,169.07900,-1.46%,1436853 +2021-03-04,175.50000,180.98000,174.57000,176.34000,169.81100,0.43%,1877532 +2021-03-05,177.74000,184.86000,176.13000,183.71000,176.90800,4.18%,2059415 +2021-03-08,184.80000,190.23000,184.17000,189.21000,182.20400,2.99%,2603529 +2021-03-09,191.02000,194.01000,183.87000,184.33000,177.50500,-2.58%,2979800 +2021-03-10,186.18000,188.23000,184.42000,185.37000,178.50600,0.56%,1447219 +2021-03-11,184.78000,186.69000,184.56000,185.23000,178.37200,-0.08%,1409807 +2021-03-12,186.46000,190.50000,185.21000,189.43000,182.41600,2.27%,1188474 +2021-03-15,189.76000,192.95000,189.01000,191.82000,184.71800,1.26%,1423355 +2021-03-16,191.18000,191.56000,185.32000,185.52000,179.11300,-3.28%,1606884 +2021-03-17,186.26000,188.17000,184.94000,185.50000,179.09400,-0.01%,1801847 +2021-03-18,185.74000,191.00000,185.18000,188.03000,181.53600,1.36%,1566152 +2021-03-19,187.48000,192.34000,187.01000,188.60000,182.08700,0.30%,2674027 +2021-03-22,188.86000,189.25000,187.15000,188.18000,181.68100,-0.22%,1232530 +2021-03-23,186.50000,188.83000,181.91000,183.66000,177.31700,-2.40%,1475871 +2021-03-24,184.79000,189.05700,183.98000,184.59000,178.21500,0.51%,1287781 +2021-03-25,184.96000,188.77000,183.22400,187.35000,180.88000,1.50%,1436271 +2021-03-26,188.85000,191.26000,187.36000,191.07000,184.47100,1.99%,1553188 +2021-03-29,191.33000,192.68000,185.50000,187.19000,180.72500,-2.03%,1470062 +2021-03-30,186.73000,190.27000,186.27000,188.54000,182.02900,0.72%,1316978 +2021-03-31,189.05000,191.41400,186.78000,188.34000,181.83600,-0.11%,1724504 +2021-04-01,188.26000,188.94000,185.41000,186.15000,179.72100,-1.16%,1402706 +2021-04-05,187.34000,188.97500,187.34000,188.00000,181.50700,0.99%,1138411 +2021-04-06,188.29000,190.04000,185.85000,186.38000,179.94300,-0.86%,1288337 +2021-04-07,186.30000,188.16000,185.82000,186.77000,180.32000,0.21%,1583171 +2021-04-08,186.65000,188.56000,185.21000,188.04000,181.54600,0.68%,1110361 +2021-04-09,188.89000,191.15000,188.29000,190.88000,184.28800,1.51%,1370840 +2021-04-12,190.88000,193.34000,190.88000,191.66000,185.04100,0.41%,1112225 +2021-04-13,190.71000,190.99000,188.15000,188.58000,182.06700,-1.61%,1586008 +2021-04-14,189.37000,193.55000,189.03200,190.95000,184.35500,1.26%,1246151 +2021-04-15,192.21000,194.29000,190.38000,193.49000,186.80800,1.33%,1322896 +2021-04-16,194.86000,197.21000,194.63000,196.93000,190.12900,1.78%,1523783 +2021-04-19,195.61000,197.25000,192.20000,194.89000,188.15900,-1.04%,1484206 +2021-04-20,194.32000,195.80000,192.88000,192.94000,186.27700,-1.00%,1409432 +2021-04-21,193.60000,198.51000,193.35000,197.53000,190.70800,2.38%,1328229 +2021-04-22,203.00000,205.58000,198.73000,201.51000,194.55100,2.01%,2607087 +2021-04-23,202.61000,204.20500,198.21000,202.50000,195.50700,0.49%,1672105 +2021-04-26,196.23000,201.11000,196.22000,200.56000,193.63400,-0.96%,1461557 +2021-04-27,200.85000,201.03000,197.41000,198.96000,192.08900,-0.80%,1809924 +2021-04-28,199.28000,200.90000,197.55000,198.49000,191.63500,-0.24%,2274935 +2021-04-29,199.65000,203.55000,199.55700,201.94000,194.96600,1.74%,1388451 +2021-04-30,201.71000,203.71000,200.57000,201.06000,194.11600,-0.44%,1394753 +2021-05-03,203.34000,205.63500,201.68000,204.51000,197.44700,1.72%,1594599 +2021-05-04,204.00000,206.67000,202.18000,206.34000,199.21400,0.89%,1732211 +2021-05-05,206.02000,208.51000,204.31000,207.84000,200.66200,0.73%,1337000 +2021-05-06,207.97000,209.84000,207.21000,209.33000,202.10100,0.72%,1249872 +2021-05-07,207.60000,211.24000,207.14000,210.52000,203.25000,0.57%,1053786 +2021-05-10,211.19000,217.28000,210.00000,211.89000,204.57200,0.65%,1414217 +2021-05-11,208.33000,210.52000,206.14000,206.76000,199.61900,-2.42%,1911631 +2021-05-12,206.39000,208.35000,203.95000,204.11000,197.06100,-1.28%,1278369 +2021-05-13,204.27000,209.37000,203.69000,207.47000,200.30500,1.65%,1129235 +2021-05-14,209.13000,212.21500,208.58000,211.50000,204.19600,1.94%,1234611 +2021-05-17,211.14000,212.06000,208.79000,209.50000,202.26500,-0.95%,1013689 +2021-05-18,210.15000,210.15000,205.40000,205.45000,198.35500,-1.93%,1395167 +2021-05-19,203.85000,204.65000,199.76000,203.67000,196.63600,-0.87%,1430731 +2021-05-20,203.71000,207.86700,203.69000,206.21000,199.08800,1.25%,1101415 +2021-05-21,207.31000,210.10000,206.13000,206.38000,199.25300,0.08%,1053482 +2021-05-24,208.19000,208.19000,205.06000,206.12000,199.00200,-0.13%,1173371 +2021-05-25,207.29000,211.17000,206.58000,210.21000,202.95000,1.98%,1870123 +2021-05-26,210.20000,213.64000,209.83000,211.83000,204.51400,0.77%,1350366 +2021-05-27,212.81000,214.71000,212.35000,213.69000,206.31000,0.88%,2034431 +2021-05-28,214.40000,215.68000,212.43000,214.79000,207.37200,0.51%,1054574 +2021-06-01,216.86000,217.06000,214.23000,215.87000,208.41500,0.50%,1227591 +2021-06-02,217.25000,217.36000,209.30000,210.63000,203.35600,-2.43%,1360815 +2021-06-03,209.15000,213.94000,207.92000,213.26000,205.89500,1.25%,1567923 +2021-06-04,214.63000,216.10300,212.95000,213.77000,206.38700,0.24%,964695 +2021-06-07,214.16000,215.22000,211.52500,211.87000,204.55300,-0.89%,1053041 +2021-06-08,211.84000,212.23000,208.81100,209.84000,202.59300,-0.96%,1317549 +2021-06-09,210.57000,210.99000,208.21000,208.31000,201.11600,-0.73%,1096349 +2021-06-10,209.50000,212.41000,208.81000,210.10000,202.84400,0.86%,1096441 +2021-06-11,210.42000,211.95000,209.60500,211.69000,204.37900,0.76%,702490 +2021-06-14,210.77000,211.20000,205.95000,207.86000,200.68100,-1.81%,1472164 +2021-06-15,207.70000,211.14500,206.85000,209.56000,202.78600,0.82%,859778 +2021-06-16,208.63000,210.29500,206.53000,206.76000,200.07700,-1.34%,1337662 +2021-06-17,207.48000,209.14000,204.13000,207.21000,200.51200,0.22%,1240893 +2021-06-18,202.87000,204.15000,200.42000,201.36000,194.85100,-2.82%,2576034 +2021-06-21,202.90000,208.43500,201.90000,208.09000,201.36400,3.34%,964597 +2021-06-22,207.47000,211.01000,207.15000,209.84000,203.05700,0.84%,1131061 +2021-06-23,209.65000,209.94000,206.02000,206.15000,199.48600,-1.76%,1052093 +2021-06-24,208.28000,208.28000,204.07000,204.43000,197.82200,-0.83%,1287172 +2021-06-25,204.84000,208.46000,203.75000,207.62000,200.90900,1.56%,3049306 +2021-06-28,207.32000,207.68000,205.51000,206.92000,200.23200,-0.34%,1097907 +2021-06-29,208.55000,209.81500,205.41000,205.88000,199.22500,-0.50%,916116 +2021-06-30,205.49000,206.96000,204.44000,206.74000,200.05700,0.42%,1438349 +2021-07-01,207.42000,212.50000,207.15500,211.83000,204.98300,2.46%,1446948 +2021-07-02,211.47000,215.19000,210.43000,214.85000,207.90500,1.43%,829352 +2021-07-06,214.05000,214.91000,211.45000,214.84000,207.89600,,961082 +2021-07-07,214.57000,217.42000,214.28000,216.93000,209.91800,0.97%,975820 +2021-07-08,213.62000,215.31000,211.63000,214.05000,207.13100,-1.33%,976864 +2021-07-09,216.33000,219.96000,215.22000,218.79000,211.71800,2.21%,912999 +2021-07-12,217.48000,221.70500,216.65000,220.34000,213.21800,0.71%,1098773 +2021-07-13,220.00000,220.92000,218.12000,219.23000,212.14400,-0.50%,872556 +2021-07-14,220.00000,220.82000,217.98500,218.75000,211.67900,-0.22%,1223513 +2021-07-15,217.02000,220.96000,217.02000,220.29000,213.16900,0.70%,1121992 +2021-07-16,220.98000,221.63000,218.99000,219.20000,212.11500,-0.49%,1040877 +2021-07-19,216.05000,219.23000,214.61000,217.63000,210.59500,-0.72%,1593469 +2021-07-20,239.10000,252.00000,237.68000,248.90000,240.85500,14.37%,4824140 +2021-07-21,250.99000,254.45000,248.31000,249.25000,241.19300,0.14%,2435637 +2021-07-22,249.41000,250.00000,245.73100,246.79000,238.81300,-0.99%,1705075 +2021-07-23,248.71000,250.34000,246.35000,248.46000,240.42900,0.68%,1484560 +2021-07-26,247.55000,248.42000,240.81500,245.76000,237.81600,-1.09%,1710157 +2021-07-27,245.66000,250.78000,244.01000,247.69000,239.68400,0.79%,1548282 +2021-07-28,247.41500,247.56700,242.71000,245.93000,237.98100,-0.71%,1106374 +2021-07-29,247.17000,249.48000,246.86000,247.90000,239.88700,0.80%,1092349 +2021-07-30,247.04000,249.79000,246.46700,248.20000,240.17700,0.12%,1283684 +2021-08-02,248.85000,251.81000,248.41000,251.00000,242.88700,1.13%,1171880 +2021-08-03,251.94000,254.20000,247.42000,253.51000,245.31600,1.00%,1276511 +2021-08-04,252.20000,255.13000,248.02000,248.26000,240.23500,-2.07%,1528203 +2021-08-05,249.24000,250.50000,244.30500,249.06000,241.00900,0.32%,1147716 +2021-08-06,249.98000,252.51000,249.67000,250.12000,242.03500,0.43%,1047492 +2021-08-09,249.00000,249.99000,247.52000,248.64000,240.60300,-0.59%,698318 +2021-08-10,246.00000,248.46000,239.72000,240.66000,232.88100,-3.21%,1980471 +2021-08-11,240.81000,241.71000,236.42000,241.16000,233.36500,0.21%,1250409 +2021-08-12,237.00000,244.44000,236.11000,242.54000,234.70000,0.57%,1121386 +2021-08-13,242.52000,244.02000,242.05000,242.98000,235.12600,0.18%,830427 +2021-08-16,242.60000,246.59000,242.20000,246.31000,238.34800,1.37%,897655 +2021-08-17,244.53000,247.58000,243.72000,245.03000,237.11000,-0.52%,1087589 +2021-08-18,243.36000,246.67000,242.20000,242.47000,234.63200,-1.04%,1224550 +2021-08-19,241.05000,247.27000,239.84000,246.50000,238.53200,1.66%,1062316 +2021-08-20,246.60000,250.66000,246.60000,249.34000,241.28000,1.15%,1006878 +2021-08-23,250.24000,251.79000,249.44000,249.65000,241.58000,0.12%,1005701 +2021-08-24,249.58000,251.65000,249.37000,249.48000,241.41600,-0.07%,817312 +2021-08-25,250.16000,255.28000,249.24000,252.09000,243.94100,1.05%,1112162 +2021-08-26,251.59000,253.17000,250.04000,251.04000,242.92500,-0.42%,917171 +2021-08-27,252.50000,253.41000,250.55000,251.85000,243.70900,0.32%,905844 +2021-08-30,252.55000,255.08000,251.57000,253.49000,245.29600,0.65%,601685 +2021-08-31,253.36000,257.42000,252.07000,252.98000,244.80300,-0.20%,1820623 +2021-09-01,254.22000,255.00000,251.27000,252.66000,244.49300,-0.13%,958115 +2021-09-02,253.42000,254.88000,252.98000,253.28000,245.09300,0.25%,804413 +2021-09-03,252.30000,254.09900,251.09000,252.95000,244.77400,-0.13%,605665 +2021-09-07,250.96000,253.26000,248.40000,252.13000,243.98000,-0.32%,1764639 +2021-09-08,251.38000,256.53000,249.71000,254.43000,246.20600,0.91%,1416424 +2021-09-09,254.25000,261.80000,253.95000,258.26000,249.91200,1.51%,2145874 +2021-09-10,259.89000,260.77000,255.68000,256.70000,248.40200,-0.60%,1113205 +2021-09-13,258.96000,259.47000,255.96000,257.69000,249.36000,0.39%,1129029 +2021-09-14,258.70000,258.97000,254.35000,254.67000,246.43800,-1.17%,1403385 +2021-09-15,254.03000,257.40000,251.30500,256.45000,248.62500,0.70%,1337670 +2021-09-16,257.48000,262.75000,256.05000,261.64000,253.65700,2.02%,1750772 +2021-09-17,261.37000,263.92000,258.07000,258.74000,250.84500,-1.11%,5765329 +2021-09-20,254.42000,256.97500,252.14500,255.03000,247.24800,-1.43%,1217675 +2021-09-21,257.00000,260.68000,255.83000,255.84000,248.03400,0.32%,1413618 +2021-09-22,257.82000,260.25000,256.05000,258.25000,250.37000,0.94%,1213490 +2021-09-23,259.97000,259.97000,255.38000,255.53000,247.73300,-1.05%,1769427 +2021-09-24,256.68000,259.24000,255.89000,256.33000,248.50900,0.31%,1175158 +2021-09-27,256.77000,259.78000,255.32000,255.55000,247.75200,-0.30%,1481473 +2021-09-28,253.71000,256.19000,251.26400,251.80000,244.11700,-1.47%,1674569 +2021-09-29,252.88000,254.11000,251.64000,252.21000,244.51400,0.16%,1818652 +2021-09-30,253.17000,253.72000,242.54000,242.72000,235.31400,-3.76%,2115785 +2021-10-01,243.87000,249.51000,243.01000,247.79000,240.22900,2.09%,1793978 +2021-10-04,247.80000,250.80000,243.32000,244.38000,236.92300,-1.38%,1312973 +2021-10-05,244.84000,247.55000,242.92000,243.11000,235.69200,-0.52%,1396127 +2021-10-06,241.07000,242.00000,236.03000,239.53000,232.22100,-1.47%,1170244 +2021-10-07,240.35000,243.58000,240.04000,242.28000,234.88700,1.15%,1512103 +2021-10-08,242.23000,244.15000,240.24000,240.42000,233.08400,-0.77%,817444 +2021-10-11,240.02000,241.82600,237.17000,237.52000,230.27300,-1.21%,908974 +2021-10-12,238.46000,240.40000,237.35000,239.07000,231.77500,0.65%,1070624 +2021-10-13,239.51000,241.06500,236.99000,239.01000,231.71700,-0.03%,1166695 +2021-10-14,241.22000,244.46300,240.49000,242.51000,235.11000,1.46%,1145979 +2021-10-15,244.09000,248.55000,243.31000,246.88000,239.34700,1.80%,1127142 +2021-10-18,246.10000,247.65900,243.96000,246.59000,239.06600,-0.12%,911269 +2021-10-19,248.15000,251.51000,248.06000,248.68000,241.09200,0.85%,897972 +2021-10-20,249.78000,253.45000,249.78000,250.86000,243.20600,0.88%,1106142 +2021-10-21,255.28000,260.18000,249.87000,260.00000,252.06700,3.64%,1878640 +2021-10-22,246.52000,257.88000,243.03000,253.11000,245.38700,-2.65%,2830546 +2021-10-25,254.22000,254.22000,240.84000,241.81000,234.43200,-4.46%,2136934 +2021-10-26,240.86000,242.18000,237.36000,241.40000,234.03400,-0.17%,1917363 +2021-10-27,240.81000,246.85000,240.81000,245.37000,237.88300,1.64%,1710791 +2021-10-28,247.20000,253.02000,246.36000,250.67000,243.02100,2.16%,1357497 +2021-10-29,250.37000,253.00000,248.37000,250.46000,242.81800,-0.08%,1176529 +2021-11-01,251.33000,253.00800,250.09000,250.99000,243.33200,0.21%,1096318 +2021-11-02,251.96000,252.83000,248.13000,248.44000,240.85900,-1.02%,1069159 +2021-11-03,247.19000,250.00000,245.51000,250.00000,242.37200,0.63%,1171798 +2021-11-04,250.00000,252.66000,245.08000,247.41000,239.86100,-1.04%,1184275 +2021-11-05,244.98000,253.16000,244.97000,248.27000,240.69500,0.35%,1824560 +2021-11-08,249.54000,249.95000,244.92000,247.63000,240.07400,-0.26%,1233868 +2021-11-09,248.11000,250.24000,245.53500,246.14000,238.63000,-0.60%,1006059 +2021-11-10,245.03000,247.79500,244.00000,245.27000,237.78600,-0.35%,881196 +2021-11-11,245.30000,246.62000,240.71000,243.99000,236.54500,-0.52%,1105767 +2021-11-12,244.65000,247.58000,244.00000,245.27000,237.78600,0.52%,730787 +2021-11-15,245.72000,246.23000,242.36000,242.56000,235.15900,-1.10%,983767 +2021-11-16,243.16000,244.42000,241.56000,241.72000,234.34400,-0.35%,1093322 +2021-11-17,243.30000,247.17000,241.73000,243.86000,236.41900,0.89%,1176923 +2021-11-18,243.70000,243.86000,241.27000,243.25000,235.82800,-0.25%,878272 +2021-11-19,242.56000,244.48000,238.10000,239.06000,231.76600,-1.72%,1096403 +2021-11-22,240.06000,243.55000,239.38000,240.43000,233.09400,0.57%,1251288 +2021-11-23,240.87000,242.92500,238.42000,241.67000,234.29600,0.52%,1037500 +2021-11-24,241.07000,243.45000,239.52500,239.85000,232.53200,-0.75%,1049746 +2021-11-26,235.01000,236.65000,229.63000,231.00000,223.95200,-3.69%,1329780 +2021-11-29,233.29000,235.94000,229.32000,229.92000,222.90500,-0.47%,1612388 +2021-11-30,228.84000,230.67000,224.72000,225.59000,218.70700,-1.88%,3375858 +2021-12-01,229.59000,234.41000,225.52000,225.61000,218.72600,0.01%,1761453 +2021-12-02,227.18000,234.25000,227.18000,232.06000,224.97900,2.86%,1731589 +2021-12-03,233.95000,233.95000,228.58000,230.03000,223.01100,-0.87%,1404241 +2021-12-06,231.50000,235.59000,230.26000,233.77000,226.63700,1.63%,1559932 +2021-12-07,236.48000,241.50000,235.42000,238.60000,231.32000,2.07%,1237572 +2021-12-08,239.65000,241.24000,237.33500,240.51000,233.17100,0.80%,1103911 +2021-12-09,239.64000,243.06000,238.40000,241.44000,234.07300,0.39%,1001678 +2021-12-10,242.82000,245.36000,240.62000,243.55000,236.11900,0.87%,1296505 +2021-12-13,243.10000,245.48000,242.47000,244.10000,237.11700,0.23%,1188186 +2021-12-14,241.92000,246.34500,240.25000,245.11000,238.09800,0.41%,2054302 +2021-12-15,245.39000,253.85000,245.39000,253.83000,246.56900,3.56%,1747636 +2021-12-16,255.00000,256.78000,253.00000,253.98000,246.71500,0.06%,1729030 +2021-12-17,253.55000,256.22000,250.98000,253.79000,246.53000,-0.07%,3895864 +2021-12-20,250.92000,251.86500,240.98000,245.62000,238.59400,-3.22%,1719250 +2021-12-21,242.18000,248.73500,242.18000,247.03000,239.96300,0.57%,1604669 +2021-12-22,247.54000,252.89000,246.79000,252.07000,244.85900,2.04%,1283025 +2021-12-23,253.57000,255.00000,251.46000,252.05000,244.84000,-0.01%,822202 +2021-12-27,252.52000,254.57000,251.74000,253.77000,246.51100,0.68%,819256 +2021-12-28,254.68000,257.98000,252.97000,256.76000,249.41500,1.18%,708134 +2021-12-29,257.09000,260.75000,257.09000,258.49000,251.09600,0.67%,642106 +2021-12-30,259.09000,260.67000,257.92000,258.11000,250.72600,-0.15%,617350 +2021-12-31,257.83000,259.64000,256.71000,256.92000,249.57000,-0.46%,931355 +2022-01-03,256.68000,256.68000,252.00000,254.08000,246.81200,-1.11%,1518455 +2022-01-04,255.29000,260.97000,253.66000,260.27000,252.82500,2.44%,2366795 +2022-01-05,261.28000,269.75000,258.71000,258.97000,251.56200,-0.50%,1384812 +2022-01-06,258.95000,259.15000,253.09500,254.51000,247.22900,-1.72%,1757423 +2022-01-07,253.97000,256.16000,251.47000,252.21000,244.99500,-0.90%,1660008 +2022-01-10,253.65000,255.18000,246.16000,249.47000,242.33400,-1.09%,1261961 +2022-01-11,247.75000,250.68000,240.29000,250.33000,243.16900,0.34%,1544457 +2022-01-12,250.91000,253.69500,248.05000,249.30000,242.16800,-0.41%,1099367 +2022-01-13,249.92000,258.24000,249.42000,254.41000,247.13200,2.05%,1139420 +2022-01-14,252.53000,257.33000,252.24500,257.00000,249.64800,1.02%,1212078 +2022-01-18,254.05000,255.57000,247.66000,248.73000,241.61500,-3.22%,1508073 +2022-01-19,249.71000,251.08000,244.68000,245.33000,238.31200,-1.37%,1365613 +2022-01-20,246.55000,248.13500,239.55000,240.76000,233.87300,-1.86%,1906490 +2022-01-21,240.48000,241.38000,237.46000,237.93000,231.12400,-1.18%,1634313 +2022-01-24,234.30000,244.38000,231.76000,243.60000,236.63100,2.38%,1829749 +2022-01-25,239.97000,241.89000,236.79000,239.11000,232.27000,-1.84%,1764494 +2022-01-26,240.11000,246.78000,236.89000,240.00000,233.13400,0.37%,2454009 +2022-01-27,220.50000,232.01000,220.50000,228.85000,222.30300,-4.65%,3196917 +2022-01-28,229.01000,236.66000,228.70500,236.61000,229.84100,3.39%,1944463 +2022-01-31,235.00000,242.28000,234.23000,240.05000,233.18300,1.45%,2497941 +2022-02-01,241.19000,243.00000,235.41000,237.33000,230.54100,-1.13%,2018779 +2022-02-02,236.67000,242.26500,236.35000,240.79000,233.90200,1.46%,1121476 +2022-02-03,239.82000,243.97000,238.63000,240.86000,233.97000,0.03%,1045820 +2022-02-04,238.80000,242.06500,234.90000,239.08000,232.24100,-0.74%,1545344 +2022-02-07,238.58000,239.49000,230.66000,232.41000,225.76200,-2.79%,1436683 +2022-02-08,232.72000,240.25000,231.67000,239.48000,232.62900,3.04%,1762233 +2022-02-09,240.87000,244.87000,240.86000,243.42000,236.45700,1.65%,939683 +2022-02-10,240.46000,247.02000,238.34500,240.01000,233.14400,-1.40%,1214660 +2022-02-11,240.10000,242.56000,236.56000,237.57000,230.77400,-1.02%,1095580 +2022-02-14,239.03000,241.21000,234.07000,235.42000,228.68500,-0.90%,1078324 +2022-02-15,238.67000,242.60000,237.51000,242.39000,235.45600,2.96%,1094445 +2022-02-16,242.27000,252.81000,241.01000,251.99000,244.78100,3.96%,1945529 +2022-02-17,250.77000,255.93000,249.61000,250.80000,243.62600,-0.47%,1385028 +2022-02-18,250.05000,254.81000,243.06000,244.10000,237.11700,-2.67%,1565591 +2022-02-22,241.85000,246.04000,241.00000,244.33000,237.34100,0.09%,1192231 +2022-02-23,245.53000,245.53000,240.83000,241.78000,234.86400,-1.04%,1034125 +2022-02-24,236.01000,244.16000,234.68000,243.56000,236.59300,0.74%,1477028 +2022-02-25,244.86000,254.20000,244.86000,253.29000,246.04400,3.99%,1162567 +2022-02-28,246.46000,250.51000,241.46300,250.31000,243.15000,-1.18%,1602218 +2022-03-01,250.18000,253.27000,247.32000,252.42000,245.19900,0.84%,1206330 +2022-03-02,254.00000,263.81000,252.67000,261.13000,253.66000,3.45%,1676194 +2022-03-03,263.00000,266.21000,260.76000,264.11000,256.55500,1.14%,1682017 +2022-03-04,260.17000,266.01000,258.43000,265.41000,257.81800,0.49%,1357491 +2022-03-07,263.54000,264.38500,257.61000,259.82000,252.38800,-2.11%,1454577 +2022-03-08,259.82000,265.94000,257.99000,258.03000,250.64900,-0.69%,1403547 +2022-03-09,263.61000,268.48000,262.78000,264.36000,256.79800,2.45%,1197245 +2022-03-10,261.41000,268.24000,261.41000,267.10000,259.45900,1.04%,1453951 +2022-03-11,266.45000,272.26000,266.45000,267.00000,259.36200,-0.04%,1370039 +2022-03-14,269.36000,270.89000,259.10000,261.43000,253.95100,-2.09%,2315594 +2022-03-15,264.48000,268.02000,263.07000,267.17000,259.52700,2.20%,2014462 +2022-03-16,268.00000,269.84500,263.09000,266.35000,259.27500,-0.31%,2118069 +2022-03-17,266.45000,268.43000,264.03100,266.97000,259.87800,0.23%,1509007 +2022-03-18,268.59000,268.59000,256.99200,260.68000,253.75500,-2.36%,2558569 +2022-03-21,261.69000,266.33000,259.11000,261.56000,254.61200,0.34%,1516221 +2022-03-22,262.90000,263.52000,259.16500,260.35000,253.43400,-0.46%,1633600 +2022-03-23,258.94000,262.16000,257.63000,260.61000,253.68700,0.10%,1391330 +2022-03-24,261.83000,263.09500,259.44500,260.60000,253.67700,,1522365 +2022-03-25,260.78000,261.72000,255.96000,260.08000,253.17100,-0.20%,1560523 +2022-03-28,259.80000,264.45000,258.76000,264.41000,257.38600,1.66%,1238665 +2022-03-29,264.40000,265.55000,262.04000,263.65000,256.64600,-0.29%,1077050 +2022-03-30,263.21000,264.04700,253.35000,254.96000,248.18700,-3.30%,1613299 +2022-03-31,253.57000,255.45000,250.53000,250.62000,243.96300,-1.70%,1643775 +2022-04-01,251.00000,254.35000,250.37000,250.75000,244.08900,0.05%,1182804 +2022-04-04,250.38000,251.18000,244.30000,245.59000,239.06600,-2.06%,1435163 +2022-04-05,242.44000,248.38000,242.44000,243.61000,237.13900,-0.81%,1590228 +2022-04-06,242.44000,250.71000,241.90000,250.48000,243.82600,2.82%,1669762 +2022-04-07,249.71000,256.62000,249.71000,254.63000,247.86600,1.66%,1656855 +2022-04-08,253.83000,260.17000,250.69000,258.69000,251.81800,1.59%,1630502 +2022-04-11,258.89000,261.00000,256.64000,258.18000,251.32200,-0.20%,1454633 +2022-04-12,259.58000,261.47000,257.83500,260.89000,253.96000,1.05%,1126379 +2022-04-13,261.25000,262.15000,257.20000,258.64000,251.76900,-0.86%,1091626 +2022-04-14,259.53000,263.35000,259.40000,260.94000,254.00800,0.89%,1045896 +2022-04-18,259.16000,262.86000,258.85000,259.91000,253.00600,-0.39%,932919 +2022-04-19,261.02000,263.14000,259.40000,261.96000,255.00100,0.79%,1069737 +2022-04-20,263.69000,275.96000,263.53000,275.16000,267.85100,5.04%,1672969 +2022-04-21,273.98000,279.02000,269.11000,269.44000,262.28300,-2.08%,2384834 +2022-04-22,241.58000,242.00000,209.18000,210.64000,205.04500,-21.82%,8886809 +2022-04-25,208.52000,216.29000,207.51000,210.50000,204.90800,-0.07%,4740052 +2022-04-26,207.20000,219.00000,204.72500,214.94000,209.23000,2.11%,5892729 +2022-04-27,213.13000,218.54000,209.48300,212.23000,206.59200,-1.26%,2675054 +2022-04-28,212.98000,220.22000,211.47000,218.94000,213.12400,3.16%,2213376 +2022-04-29,216.61000,221.78000,214.23000,214.55000,208.85100,-2.01%,2061821 +2022-05-02,214.48000,215.86000,208.00000,210.82000,205.22000,-1.74%,2105865 +2022-05-03,210.59000,218.65000,209.94000,216.30000,210.55400,2.60%,1839134 +2022-05-04,218.85000,226.11000,216.18000,224.80000,218.82800,3.93%,2085858 +2022-05-05,226.30000,229.19000,219.29000,224.19000,218.23500,-0.27%,2167753 +2022-05-06,221.30000,229.00000,219.51000,227.35000,221.31100,1.41%,1679198 +2022-05-09,225.00000,227.09000,221.88000,224.10000,218.14700,-1.43%,1682071 +2022-05-10,226.20000,229.26000,221.82000,224.49000,218.52700,0.17%,1687865 +2022-05-11,223.99000,228.01000,208.44000,209.53000,203.96400,-6.66%,2962699 +2022-05-12,207.50000,214.02500,206.86000,213.80000,208.12100,2.04%,2614385 +2022-05-13,215.81000,220.20000,214.27000,214.92000,209.21100,0.52%,1618163 +2022-05-16,213.91000,215.08000,210.83000,211.64000,206.01800,-1.53%,1685142 +2022-05-17,213.85000,216.78000,209.96000,215.97000,210.23300,2.05%,1543665 +2022-05-18,212.78000,212.78000,205.16000,206.80000,201.30700,-4.25%,2378598 +2022-05-19,204.25000,206.29000,199.54000,203.13000,197.73400,-1.77%,2271873 +2022-05-20,204.09000,206.94000,198.69000,204.78000,199.34000,0.81%,1481549 +2022-05-23,206.10000,207.74000,202.62000,205.04000,199.59300,0.13%,1390564 +2022-05-24,205.00000,205.30000,200.90000,204.76000,199.32100,-0.14%,1123350 +2022-05-25,204.09000,212.03000,203.36000,206.16000,200.68400,0.68%,2151921 +2022-05-26,208.73000,213.16000,207.86000,211.79000,206.16400,2.73%,1182859 +2022-05-27,213.71000,216.56000,213.71000,215.55000,209.82400,1.78%,1640638 +2022-05-31,212.95000,215.23000,209.89000,210.40000,204.81100,-2.39%,3330975 +2022-06-01,212.51000,212.51500,205.44000,206.95000,201.45300,-1.64%,1844534 +2022-06-02,207.71000,211.42000,203.60000,211.18000,205.57000,2.04%,2227329 +2022-06-03,209.73000,212.02000,207.31000,207.59000,202.07600,-1.70%,1150105 +2022-06-06,207.41000,208.88000,203.95000,204.82000,199.37900,-1.33%,1531786 +2022-06-07,202.60000,208.84000,202.60000,207.52000,202.00700,1.32%,1321135 +2022-06-08,206.00000,208.33900,205.23000,205.73000,200.26500,-0.86%,1171891 +2022-06-09,204.54000,207.16000,201.02000,201.26000,195.91400,-2.17%,1203188 +2022-06-10,197.78000,199.68000,195.89000,196.72000,191.49400,-2.26%,1863488 +2022-06-13,191.19000,193.07000,185.06000,185.77000,180.83500,-5.57%,2416776 +2022-06-14,185.20000,185.39000,178.80000,179.28000,174.51800,-3.49%,3828841 +2022-06-15,179.25000,183.83000,177.69000,181.69000,177.40900,1.34%,2534764 +2022-06-16,176.80000,176.85000,169.12500,171.56000,167.51700,-5.58%,2574998 +2022-06-17,171.32000,176.66000,170.73500,173.10000,169.02100,0.90%,6001671 +2022-06-21,176.82000,177.12500,170.28000,173.87000,169.77300,0.44%,2367959 +2022-06-22,173.25000,177.84000,172.85500,176.59000,172.42900,1.56%,1614640 +2022-06-23,177.85000,178.79000,174.98000,177.44000,173.25900,0.48%,1629089 +2022-06-24,177.72000,183.13000,177.72000,182.33000,178.03400,2.76%,4783819 +2022-06-27,183.00000,183.68000,178.91000,179.82000,175.58300,-1.38%,1367276 +2022-06-28,180.07000,181.97000,174.34500,175.82000,171.67700,-2.22%,2543449 +2022-06-29,177.03000,178.41000,173.72000,175.67000,171.53100,-0.09%,1627555 +2022-06-30,169.52000,170.12500,165.88000,168.06000,164.10000,-4.33%,5189180 +2022-07-01,168.54000,175.84000,168.08000,175.06000,170.93500,4.17%,1386087 +2022-07-05,173.32000,173.59000,169.54000,172.58000,168.51300,-1.42%,1320364 +2022-07-06,168.33000,169.26000,165.94000,165.99000,162.07900,-3.82%,2086511 +2022-07-07,168.92000,175.24000,168.76000,174.66000,170.54400,5.22%,1819962 +2022-07-08,174.60000,177.57000,172.53000,172.60000,168.53300,-1.18%,1465714 +2022-07-11,171.65000,172.11000,169.25000,169.39000,165.39900,-1.86%,1523376 +2022-07-12,167.80000,172.55000,167.45000,170.11000,166.10200,0.43%,1846663 +2022-07-13,168.54000,171.20000,167.52000,169.31000,165.32000,-0.47%,1165203 +2022-07-14,166.67000,167.87000,164.47000,167.49000,163.54300,-1.07%,1293901 +2022-07-15,170.93000,171.78000,167.64000,171.61000,167.56600,2.46%,1192788 +2022-07-18,172.51000,173.90000,171.22000,171.69000,167.64400,0.05%,1128569 +2022-07-19,174.77000,178.75000,173.49000,178.18000,173.98100,3.78%,1363314 +2022-07-20,177.75000,179.69000,176.86000,178.81000,174.59700,0.35%,1376373 +2022-07-21,179.17000,182.92500,178.60000,181.31000,177.03800,1.40%,1837426 +2022-07-22,210.01000,211.99000,201.80000,202.03000,197.26900,11.43%,5507222 +2022-07-25,201.95000,207.41000,197.33000,198.63000,193.95000,-1.68%,2966812 +2022-07-26,198.43000,204.21000,198.43000,203.94000,199.13400,2.67%,1800257 +2022-07-27,203.12000,206.52000,202.03000,204.66000,199.83700,0.35%,1599937 +2022-07-28,204.50000,211.72000,203.40000,209.78000,204.83700,2.50%,1700243 +2022-07-29,208.77000,213.07000,208.39000,212.42000,207.41500,1.26%,1497786 +2022-08-01,210.31000,213.40600,209.43000,210.91000,205.94000,-0.71%,1074037 +2022-08-02,211.41000,214.57000,210.34200,211.47000,206.48700,0.27%,1354089 +2022-08-03,213.67000,217.82000,212.13000,216.47000,211.36900,2.36%,1437228 +2022-08-04,215.24000,217.04000,212.31000,212.72000,207.70800,-1.73%,1088737 +2022-08-05,210.69000,215.71000,210.69000,212.81000,207.79500,0.04%,907313 +2022-08-08,213.80000,214.74000,210.18000,211.34000,206.36000,-0.69%,909795 +2022-08-09,210.69000,212.12000,209.13400,210.07000,205.12000,-0.60%,805366 +2022-08-10,213.59000,217.70000,212.29000,216.72000,211.61300,3.17%,1108389 +2022-08-11,217.57000,219.68000,216.15000,216.52000,211.41800,-0.09%,985563 +2022-08-12,217.45000,219.02000,216.92000,218.89000,213.73200,1.09%,715589 +2022-08-15,217.03000,218.78500,215.46000,216.70000,211.59400,-1.00%,902932 +2022-08-16,215.30000,216.55500,211.19000,212.87000,207.85400,-1.77%,1194266 +2022-08-17,210.20000,211.28000,208.46000,208.99000,204.06500,-1.82%,861608 +2022-08-18,210.20000,215.89000,209.78000,215.04000,209.97300,2.89%,1419868 +2022-08-19,214.39000,217.69000,213.81500,215.03000,209.96300,,1111060 +2022-08-22,211.73000,216.07000,211.29000,212.39000,207.38500,-1.23%,1195734 +2022-08-23,211.43000,214.27000,208.85000,210.25000,205.29600,-1.01%,1069621 +2022-08-24,210.43000,212.74000,209.04000,210.42000,205.46200,0.08%,1065465 +2022-08-25,210.97000,213.66000,209.42000,213.56000,208.52800,1.49%,912316 +2022-08-26,213.54000,213.59500,204.32000,204.98000,200.15000,-4.02%,1011493 +2022-08-29,203.52000,205.60100,200.53000,204.08000,199.27100,-0.44%,842717 +2022-08-30,204.59000,205.17000,200.28500,201.78000,197.02500,-1.13%,1043407 +2022-08-31,202.88000,202.88000,197.22000,197.87000,193.20700,-1.94%,1869306 +2022-09-01,196.37000,199.54000,192.71000,199.45000,194.75000,0.80%,1303174 +2022-09-02,202.54000,204.96900,198.58000,200.03000,195.31700,0.29%,1036874 +2022-09-06,200.72000,204.12000,198.05000,200.71000,195.98100,0.34%,1665421 +2022-09-07,200.17000,213.71000,200.17000,212.16000,207.16100,5.70%,1803053 +2022-09-08,211.25000,216.33000,210.00000,216.21000,211.11500,1.91%,1364381 +2022-09-09,217.00000,221.68000,216.22000,219.70000,214.52300,1.61%,1940359 +2022-09-12,219.44000,222.41000,218.92000,222.36000,217.12000,1.21%,1510860 +2022-09-13,217.90000,218.95000,211.51000,212.04000,207.04400,-4.64%,1459340 +2022-09-14,212.26000,212.26000,205.82000,208.76000,203.84100,-1.55%,1317972 +2022-09-15,208.16000,212.24000,207.94000,208.97000,204.59300,0.10%,1030176 +2022-09-16,210.36000,210.47000,206.40500,209.67000,205.27800,0.33%,4048134 +2022-09-19,206.39000,208.49000,204.64000,208.39000,204.02500,-0.61%,1039650 +2022-09-20,206.43000,207.21000,200.77000,201.76000,197.53400,-3.18%,1279328 +2022-09-21,203.68000,206.04600,198.75000,198.84000,194.67500,-1.45%,897980 +2022-09-22,198.10000,198.10000,193.55000,194.06000,189.99500,-2.40%,1071820 +2022-09-23,191.82000,192.22000,187.70000,191.50000,187.48900,-1.32%,1297836 +2022-09-26,190.90000,192.82000,185.15000,187.24000,183.31800,-2.22%,1385321 +2022-09-27,189.34000,191.65000,183.79000,184.31000,180.44900,-1.56%,1617348 +2022-09-28,186.06000,190.93500,184.61000,189.94000,185.96100,3.05%,1724811 +2022-09-29,187.63000,189.03000,183.44000,187.68000,183.74900,-1.19%,1129251 +2022-09-30,188.44000,189.02000,183.61000,183.79000,179.94000,-2.07%,1330081 +2022-10-03,187.13000,194.91000,184.97000,193.26000,189.21200,5.15%,1526945 +2022-10-04,196.74000,204.27000,196.60000,203.90000,199.62900,5.51%,1814158 +2022-10-05,200.69000,203.76000,198.51000,202.54000,198.29700,-0.67%,1280410 +2022-10-06,201.83000,205.00000,200.39000,201.53000,197.30900,-0.50%,1117973 +2022-10-07,199.83000,200.73500,195.97000,200.46000,196.26100,-0.53%,1303093 +2022-10-10,201.33000,202.89000,198.05000,199.09000,194.92000,-0.68%,1101523 +2022-10-11,199.05000,205.46500,197.96000,202.69000,198.44400,1.81%,1729319 +2022-10-12,202.73000,203.59000,200.30000,200.49000,196.29000,-1.09%,1139676 +2022-10-13,197.00000,207.78000,195.24000,206.00000,201.68500,2.75%,1314438 +2022-10-14,208.24000,208.58000,200.71600,201.47000,197.25000,-2.20%,1118821 +2022-10-17,204.79000,208.34000,203.96000,206.31000,201.98800,2.40%,962850 +2022-10-18,212.36000,213.53000,208.71000,210.02000,205.62100,1.80%,1459145 +2022-10-19,208.90000,209.82800,206.95000,209.19000,204.80800,-0.40%,1007621 +2022-10-20,209.68000,213.91000,207.42000,208.61000,204.24000,-0.28%,2469265 +2022-10-21,183.58000,198.08000,178.32000,196.66000,192.54100,-5.73%,6288262 +2022-10-24,198.79000,210.85500,198.02000,210.36000,205.95400,6.97%,3205888 +2022-10-25,210.36000,220.14000,209.58900,214.40000,209.90900,1.92%,2330283 +2022-10-26,216.41000,223.71000,216.41000,217.48000,212.92400,1.44%,1481503 +2022-10-27,218.96000,222.48000,217.47000,217.77000,213.20800,0.13%,1642496 +2022-10-28,218.00000,224.55000,216.00000,223.66000,218.97500,2.70%,1390403 +2022-10-31,221.00000,223.28000,217.22000,217.47000,212.91500,-2.77%,1424910 +2022-11-01,218.92000,222.14000,216.66000,221.13000,216.49800,1.68%,1084840 +2022-11-02,219.22000,221.41000,213.68000,213.82000,209.34100,-3.31%,1296635 +2022-11-03,211.72000,213.99000,208.30000,212.75000,208.29400,-0.50%,1485961 +2022-11-04,214.25000,214.99000,207.24000,211.91000,207.47100,-0.39%,1648002 +2022-11-07,212.78000,215.72000,210.95000,214.24000,209.75200,1.10%,1254773 +2022-11-08,213.80000,215.18000,209.58000,211.67000,207.23600,-1.20%,1236319 +2022-11-09,210.01000,213.68000,207.54000,209.01000,204.63200,-1.26%,1220966 +2022-11-10,216.48000,222.84000,215.49000,222.50000,217.83900,6.45%,1346893 +2022-11-11,222.47000,224.73000,219.74000,224.08000,219.38600,0.71%,1333671 +2022-11-14,224.68000,226.78000,222.62000,222.62000,217.95700,-0.65%,1224235 +2022-11-15,224.85000,229.05000,224.00000,229.05000,224.25200,2.89%,1565469 +2022-11-16,227.75000,233.34000,226.52000,231.00000,226.16100,0.85%,2014308 +2022-11-17,227.34000,228.78000,224.84000,227.30000,222.53900,-1.60%,1271152 +2022-11-18,230.83000,233.16000,228.57000,230.08000,225.26100,1.22%,1085831 +2022-11-21,228.45000,231.74000,227.59000,228.99000,224.19300,-0.47%,1433581 +2022-11-22,231.48000,235.72000,230.83000,234.74000,229.82300,2.51%,1543291 +2022-11-23,235.37000,238.24000,234.23000,237.28000,232.31000,1.08%,973533 +2022-11-25,238.97000,241.23000,237.41000,239.37000,234.35600,0.88%,385133 +2022-11-28,238.10000,238.59500,232.82000,234.35000,229.44100,-2.10%,1072640 +2022-11-29,233.91000,238.30000,232.87000,235.81000,230.87000,0.62%,774793 +2022-11-30,235.89000,240.83000,233.98000,240.22000,235.18800,1.87%,2431171 +2022-12-01,242.82000,243.48000,238.32000,238.47000,233.47500,-0.73%,1205585 +2022-12-02,234.79000,240.01000,234.33000,239.03000,234.02300,0.23%,803567 +2022-12-05,235.53000,237.29000,234.00000,235.35000,230.42000,-1.54%,741652 +2022-12-06,234.26000,238.86500,233.78000,236.62000,231.66400,0.54%,1260810 +2022-12-07,236.80000,240.90000,236.29000,238.11000,233.12200,0.63%,974777 +2022-12-08,238.01000,242.27000,238.01000,241.53000,236.47100,1.44%,1187951 +2022-12-09,240.96000,241.12000,236.80000,237.59000,232.61300,-1.63%,823848 +2022-12-12,238.67000,243.26000,237.59000,242.73000,237.64600,2.16%,1162274 +2022-12-13,249.00000,249.00000,240.52000,243.10000,238.55600,0.15%,1189005 +2022-12-14,243.78000,247.29000,241.55000,244.70000,240.12600,0.66%,1161333 +2022-12-15,241.64000,241.67000,238.92000,239.70000,235.22000,-2.04%,1280337 +2022-12-16,235.81000,239.98000,234.02500,239.05000,234.58200,-0.27%,2206687 +2022-12-19,238.41000,241.95000,236.71000,238.67000,234.20900,-0.16%,871901 +2022-12-20,238.13000,243.26500,237.12000,238.36000,233.90500,-0.13%,1093519 +2022-12-21,240.40000,243.90000,240.18000,242.90000,238.36000,1.90%,786162 +2022-12-22,240.36000,241.48000,236.69000,241.15000,236.64200,-0.72%,961623 +2022-12-23,240.34000,241.70500,239.11500,240.74000,236.24000,-0.17%,592219 +2022-12-27,240.85000,242.03000,238.94000,240.03000,235.54300,-0.29%,532058 +2022-12-28,240.73000,241.50000,236.27000,236.40000,231.98100,-1.51%,603410 +2022-12-29,238.26000,241.94000,236.71000,240.38000,235.88700,1.68%,567557 +2022-12-30,238.81000,240.54000,237.95000,239.96000,235.47500,-0.17%,710540 +2023-01-03,241.67000,245.94000,239.43500,243.21000,238.66400,1.35%,1058334 +2023-01-04,244.53000,248.99000,243.92000,248.88000,244.22800,2.33%,1186409 +2023-01-05,247.77000,251.20000,246.48000,250.30000,245.62100,0.57%,1353806 +2023-01-06,253.45000,255.78500,249.51000,254.52000,249.76300,1.69%,1163993 +2023-01-09,254.09000,255.44000,249.43500,249.79000,245.12100,-1.86%,1544344 +2023-01-10,249.08000,250.47000,247.84000,250.40000,245.72000,0.24%,671487 +2023-01-11,251.24000,253.12000,247.00000,252.32000,247.60400,0.77%,1170827 +2023-01-12,254.00000,257.43000,251.96000,255.15000,250.38100,1.12%,1389064 +2023-01-13,254.35000,259.75000,253.56000,258.87000,254.03100,1.46%,1039285 +2023-01-17,258.88000,260.97000,257.40000,258.32000,253.49200,-0.21%,1887903 +2023-01-18,258.68000,262.70000,256.42000,256.76000,251.96100,-0.60%,1812827 +2023-01-19,255.84000,260.12000,252.72000,256.98000,252.17700,0.09%,1713834 +2023-01-20,257.35000,261.59000,253.83500,261.40000,256.51400,1.72%,1241201 +2023-01-23,262.11000,269.09000,262.11000,263.81000,258.87900,0.92%,1888150 +2023-01-24,263.89000,265.35000,252.09000,252.68000,247.95700,-4.22%,2223195 +2023-01-25,251.70000,253.66000,249.53000,253.64000,248.89900,0.38%,1695637 +2023-01-26,254.96000,255.60000,249.47000,254.85000,250.08600,0.48%,1799563 +2023-01-27,248.66000,259.86000,244.42000,254.77000,250.00800,-0.03%,1918595 +2023-01-30,256.53000,257.40000,251.05000,253.30000,248.56500,-0.58%,1486771 +2023-01-31,253.68000,255.07000,251.06000,255.07000,250.30200,0.70%,1916775 +2023-02-01,252.08000,264.62000,250.24000,261.46000,256.57300,2.51%,1575909 +2023-02-02,260.37000,263.62000,257.65500,257.99000,253.16800,-1.33%,1364306 +2023-02-03,257.99000,260.16000,256.28000,258.08000,253.25600,0.03%,936563 +2023-02-06,255.63000,256.26500,252.71000,253.52000,248.78100,-1.77%,887680 +2023-02-07,251.91000,256.19000,251.21000,255.23000,250.45900,0.67%,851062 +2023-02-08,255.88000,258.79000,255.08000,256.40000,251.60700,0.46%,846317 +2023-02-09,258.50000,260.37000,255.58000,256.20000,251.41100,-0.08%,733741 +2023-02-10,255.55000,257.91000,255.23000,256.62000,251.82300,0.16%,1024636 +2023-02-13,258.25000,260.89000,257.59500,260.12000,255.25800,1.36%,792303 +2023-02-14,259.48000,262.37700,257.30000,258.90000,254.06100,-0.47%,817149 +2023-02-15,257.17000,259.66000,256.54500,259.04000,254.19800,0.05%,701753 +2023-02-16,256.00000,263.60000,255.93000,263.15000,258.23100,1.59%,1050976 +2023-02-17,262.27000,264.10000,261.72000,262.84000,257.92700,-0.12%,878828 +2023-02-21,259.59000,261.63000,255.57000,256.09000,251.30300,-2.57%,949071 +2023-02-22,256.25000,257.70000,253.66500,254.10000,249.35000,-0.78%,960339 +2023-02-23,253.79000,256.09000,251.10000,251.98000,247.27000,-0.83%,1681185 +2023-02-24,249.49000,250.33000,245.89000,249.14000,244.48300,-1.13%,1624297 +2023-02-27,252.73000,252.73000,246.30500,248.04000,243.40400,-0.44%,1265287 +2023-02-28,245.86000,247.52000,241.94500,243.45000,238.90000,-1.85%,2781774 +2023-03-01,241.81000,245.19000,240.00000,244.30000,239.73400,0.35%,917935 +2023-03-02,242.18000,244.05500,241.32000,243.75000,239.19400,-0.23%,1035049 +2023-03-03,245.19000,250.56000,244.86000,249.99000,245.31700,2.56%,1185974 +2023-03-06,249.50000,252.41000,247.95000,251.73000,247.02500,0.70%,995964 +2023-03-07,252.35000,252.55500,244.75000,245.33000,240.74400,-2.54%,1006500 +2023-03-08,244.98000,252.97000,244.98000,251.43000,246.73000,2.49%,1954675 +2023-03-09,253.12000,257.29000,251.06500,252.13000,247.41700,0.28%,2522027 +2023-03-10,251.84000,254.35000,245.21000,246.60000,241.99100,-2.19%,1200235 +2023-03-13,243.57000,249.96000,241.33000,247.07000,242.45200,0.19%,1058912 +2023-03-14,250.61000,253.23000,248.12000,250.69000,246.00400,1.47%,1226087 +2023-03-15,245.27000,247.61000,244.24500,247.47000,242.84400,-1.28%,1338317 +2023-03-16,244.70000,255.32000,244.70000,254.38000,250.21400,2.79%,1210018 +2023-03-17,253.90000,254.66000,250.51500,250.66000,246.55500,-1.46%,1123222 +2023-03-20,251.83000,258.64000,251.33400,256.44000,252.24000,2.31%,1457936 +2023-03-21,258.46000,259.16000,256.00000,258.69000,254.45300,0.88%,871584 +2023-03-22,259.38000,261.72000,254.15000,254.38000,250.21400,-1.67%,842743 +2023-03-23,253.90000,256.87000,250.44000,252.77000,248.63000,-0.63%,979229 +2023-03-24,251.53000,254.27000,249.96000,254.22000,250.05700,0.57%,1021409 +2023-03-27,257.67000,258.81000,253.78000,254.41000,250.24400,0.07%,981214 +2023-03-28,253.16000,255.73000,253.16000,254.48000,250.31200,0.03%,608959 +2023-03-29,256.93000,258.17000,254.76000,257.36000,253.14500,1.13%,1174041 +2023-03-30,259.99000,261.97000,259.19000,259.44000,255.19100,0.81%,913033 +2023-03-31,260.74000,263.68000,260.07000,263.68000,259.36200,1.63%,1223921 +2023-04-03,262.94000,264.84000,261.39000,264.16000,259.83400,0.18%,822977 +2023-04-04,264.95000,267.26000,263.87000,267.23000,262.85400,1.16%,1103256 +2023-04-05,266.70000,271.75000,266.00500,271.31000,266.86700,1.53%,1099513 +2023-04-06,271.30000,272.56000,269.49000,270.59000,266.15900,-0.27%,912080 +2023-04-10,269.26000,272.07000,268.51000,270.99000,266.55200,0.15%,1008074 +2023-04-11,272.94000,274.08000,271.08000,271.59000,267.14200,0.22%,1752136 +2023-04-12,271.83000,275.48000,269.14000,272.38000,267.91900,0.29%,1200281 +2023-04-13,275.01000,275.42500,271.26000,273.41000,268.93200,0.38%,1612618 +2023-04-14,272.62000,275.64000,271.81000,273.35000,268.87300,-0.02%,1084056 +2023-04-17,273.00000,273.34000,269.17000,271.10000,266.66000,-0.82%,1005376 +2023-04-18,272.79000,274.43000,270.70000,271.45000,267.00400,0.13%,1178995 +2023-04-19,270.65000,273.27000,269.19000,272.99000,268.51900,0.57%,2105176 +2023-04-20,271.21000,273.48000,268.72000,270.78000,266.34500,-0.81%,2227344 +2023-04-21,287.61000,294.02000,279.61000,281.21000,276.60500,3.85%,4082984 +2023-04-24,283.86000,289.35000,283.13000,286.25000,281.56200,1.79%,1892775 +2023-04-25,286.22000,288.99000,281.32000,281.99000,277.37200,-1.49%,2072582 +2023-04-26,282.19000,282.19000,276.29100,278.07000,273.51600,-1.39%,1607382 +2023-04-27,278.82000,283.84000,278.82000,282.44000,277.81400,1.57%,1254548 +2023-04-28,282.00000,287.46000,282.00000,287.33000,282.62400,1.73%,1206426 +2023-05-01,287.91000,289.70000,283.43000,284.01000,279.35900,-1.16%,980392 +2023-05-02,282.69000,283.85000,277.96000,280.54000,275.94600,-1.22%,1018897 +2023-05-03,281.19000,282.32500,277.66000,278.21000,273.65400,-0.83%,938174 +2023-05-04,278.63000,280.34500,275.25000,277.63000,273.08300,-0.21%,1460333 +2023-05-05,279.36000,281.64500,275.62000,278.06000,273.50600,0.15%,1247863 +2023-05-08,277.02000,279.37000,276.28000,277.78000,273.23100,-0.10%,934572 +2023-05-09,276.80000,277.13500,273.01000,274.05000,269.56200,-1.34%,1069353 +2023-05-10,276.10000,280.25000,275.41000,278.54000,273.97800,1.64%,1029870 +2023-05-11,277.94000,279.77000,275.88200,278.10000,273.54600,-0.16%,1418104 +2023-05-12,278.80000,280.27000,274.76000,275.87000,271.35200,-0.80%,1171814 +2023-05-15,275.94000,278.27000,275.22000,277.52000,272.97500,0.60%,769856 +2023-05-16,277.56000,280.18500,275.51000,275.57000,271.05700,-0.70%,888884 +2023-05-17,277.32000,277.47000,273.01000,275.46000,270.94900,-0.04%,949289 +2023-05-18,278.28000,282.49500,277.72000,279.40000,274.82400,1.43%,1490551 +2023-05-19,281.47000,285.76000,280.30000,282.47000,277.84400,1.10%,1511957 +2023-05-22,282.88000,284.78000,276.87000,277.04000,272.50300,-1.92%,1236358 +2023-05-23,274.40000,274.40000,267.02000,267.76000,263.37500,-3.35%,1168474 +2023-05-24,265.43000,266.45000,262.09000,264.90000,260.56200,-1.07%,1057408 +2023-05-25,264.94000,266.57000,262.55500,264.09000,259.76500,-0.31%,868658 +2023-05-26,264.16000,267.43000,263.77000,264.41000,260.08000,0.12%,975263 +2023-05-30,263.54000,268.86000,262.61000,264.18000,259.85300,-0.09%,1102361 +2023-05-31,262.10000,264.45000,259.18100,264.19000,259.86300,,1837254 +2023-06-01,264.32000,268.51000,263.69000,267.87000,263.48300,1.39%,895206 +2023-06-02,269.50000,275.73500,269.46000,274.26000,269.76800,2.39%,1037474 +2023-06-05,273.41000,275.23500,272.16000,272.23000,267.77200,-0.74%,998992 +2023-06-06,272.53000,273.23500,266.69000,271.19000,266.74900,-0.38%,1164940 +2023-06-07,271.80000,275.41000,267.78000,273.53000,269.05000,0.86%,1207988 +2023-06-08,274.13000,275.19500,271.70000,273.49000,269.01100,-0.01%,845286 +2023-06-09,272.87000,275.00000,271.62000,271.79000,267.33900,-0.62%,729958 +2023-06-12,272.30000,276.40500,271.71000,276.24000,271.71600,1.64%,1166024 +2023-06-13,277.56000,281.00000,277.12000,279.85000,275.26700,1.31%,1096454 +2023-06-14,294.86000,296.89000,283.42000,284.20000,279.54600,1.55%,2195932 +2023-06-15,282.94000,287.37500,282.32000,285.89000,281.79800,0.59%,1251692 +2023-06-16,287.60000,291.71000,287.60000,290.08000,285.92800,1.47%,2967799 +2023-06-20,289.36000,290.65300,285.04000,285.30000,281.21700,-1.65%,999447 +2023-06-21,284.36000,289.20000,281.76500,286.98000,282.87300,0.59%,1325615 +2023-06-22,286.49000,294.47000,285.48000,294.40000,290.18600,2.59%,1198082 +2023-06-23,292.77000,296.98000,291.60000,295.40000,291.17200,0.34%,2007521 +2023-06-26,295.88000,296.82000,293.65000,294.87000,290.65000,-0.18%,928453 +2023-06-27,294.00000,298.47900,294.00000,297.60000,293.34100,0.93%,1164354 +2023-06-28,297.39000,299.78000,295.83000,299.52000,295.23300,0.65%,1226184 +2023-06-29,299.00000,302.92500,298.15000,300.44000,296.14000,0.31%,954329 +2023-06-30,303.94000,304.86000,301.81000,303.48000,299.13600,1.01%,1282736 +2023-07-03,300.44000,301.36500,292.02000,297.58000,293.32100,-1.94%,932864 +2023-07-05,296.66000,300.55000,295.95000,298.35000,294.08000,0.26%,890972 +2023-07-06,297.10000,299.33000,293.44000,294.46000,290.24500,-1.30%,1206272 +2023-07-07,291.80000,294.84000,290.00000,291.49000,287.31800,-1.01%,928994 +2023-07-10,291.82000,295.96000,291.82000,295.74000,291.50700,1.46%,737426 +2023-07-11,297.14000,297.69000,292.92000,294.69000,290.47200,-0.36%,843338 +2023-07-12,295.77000,296.79000,293.58000,295.24000,291.01400,0.19%,1275355 +2023-07-13,295.65000,299.04000,294.07000,295.98000,291.74400,0.25%,1262590 +2023-07-14,296.01000,300.07000,295.16500,296.56000,292.31500,0.20%,1214553 +2023-07-17,294.78000,295.74000,289.80000,291.86000,287.68300,-1.58%,1800849 +2023-07-18,291.62000,293.17000,288.39000,289.74000,285.59300,-0.73%,1549534 +2023-07-19,288.79000,290.10000,280.48000,286.71000,282.60600,-1.05%,2637478 +2023-07-20,288.51000,290.00000,285.15000,286.91000,282.80400,0.07%,1738144 +2023-07-21,287.70000,289.27000,284.85000,285.14000,281.05900,-0.62%,1027420 +2023-07-24,285.00000,287.22000,283.72500,285.18000,281.09800,0.01%,1031938 +2023-07-25,284.57000,286.57000,281.78000,285.53000,281.44300,0.12%,3057828 +2023-07-26,284.18000,287.51000,281.82000,282.18000,278.14100,-1.17%,1943632 +2023-07-27,274.00000,276.70000,265.12000,276.32000,272.36500,-2.08%,3025313 +2023-07-28,278.39000,278.91000,272.10000,273.25000,269.33900,-1.11%,2012038 +2023-07-31,275.51000,275.51000,270.21000,272.81000,268.90500,-0.16%,1600288 +2023-08-01,273.10000,277.60000,272.51000,273.87000,269.95000,0.39%,1272968 +2023-08-02,273.46000,275.83000,268.35000,269.39000,265.53400,-1.64%,1168259 +2023-08-03,269.00000,273.31000,268.56000,270.75000,266.87500,0.50%,1091754 +2023-08-04,270.05000,271.69000,267.81000,268.69000,264.84400,-0.76%,1159188 +2023-08-07,270.00000,272.61000,269.72500,272.58000,268.67900,1.45%,952928 +2023-08-08,270.93000,270.93000,265.95000,267.61000,263.78000,-1.82%,1193811 +2023-08-09,268.59000,270.22000,266.11500,267.10000,263.27700,-0.19%,1027522 +2023-08-10,267.05000,269.62500,266.02000,268.05000,264.21300,0.36%,1088828 +2023-08-11,267.16000,270.76000,266.17000,269.58000,265.72200,0.57%,958184 +2023-08-14,268.98000,270.95000,267.50000,270.89000,267.01300,0.49%,880928 +2023-08-15,271.00000,272.33000,268.01000,268.77000,264.92300,-0.78%,949164 +2023-08-16,269.83000,273.00000,266.68000,267.05000,263.22800,-0.64%,746265 +2023-08-17,266.12000,268.73000,264.35300,265.61000,261.80800,-0.54%,1240152 +2023-08-18,264.30000,269.50100,264.30000,269.04000,265.18900,1.29%,977898 +2023-08-21,269.61000,275.12000,269.44000,274.82000,270.88700,2.15%,1264319 +2023-08-22,275.57000,277.66000,274.32000,274.83000,270.89600,,1627997 +2023-08-23,276.92000,277.68000,275.33000,277.17000,273.20300,0.85%,833688 +2023-08-24,277.00000,279.97000,272.50000,272.59000,268.68800,-1.65%,1002726 +2023-08-25,273.57000,276.31500,272.75100,273.28000,269.36900,0.25%,879238 +2023-08-28,274.35000,277.90000,274.00000,277.54000,273.56800,1.56%,662204 +2023-08-29,277.79000,279.93000,276.14000,279.35000,275.35200,0.65%,694157 +2023-08-30,280.13000,281.79000,279.30000,279.76000,275.75600,0.15%,538577 +2023-08-31,279.62000,280.52000,277.26000,277.30000,273.33100,-0.88%,981008 +2023-09-01,279.10000,280.99900,278.16000,280.81000,276.79100,1.27%,966918 +2023-09-05,278.89000,278.93000,271.43000,274.25000,270.32500,-2.34%,1240149 +2023-09-06,273.83000,276.50000,273.29000,274.57000,270.64000,0.12%,780331 +2023-09-07,274.50000,275.88500,271.37000,271.89000,267.99900,-0.98%,1260230 +2023-09-08,271.89000,277.21000,271.79000,273.58000,269.66400,0.62%,990888 +2023-09-11,273.79000,274.21000,272.05000,272.48000,268.58000,-0.40%,1042657 +2023-09-12,271.15000,272.66000,260.79000,260.87000,257.13600,-4.26%,1591808 +2023-09-13,260.27000,262.77500,259.89000,262.49000,258.73300,0.62%,1421971 +2023-09-14,263.95000,264.46500,261.05000,263.58000,260.39900,0.42%,867019 +2023-09-15,258.59000,262.61000,252.32000,256.28000,253.18700,-2.77%,4375414 +2023-09-18,255.68000,257.33000,253.94000,255.71000,252.62400,-0.22%,1387462 +2023-09-19,255.93000,257.50000,252.72000,254.29000,251.22100,-0.56%,1089676 +2023-09-20,255.85000,256.55000,253.66000,254.21000,251.14200,-0.03%,1084342 +2023-09-21,252.77000,255.28000,252.67000,253.44000,250.38100,-0.30%,1188791 +2023-09-22,253.17000,254.37000,251.35000,252.27000,249.22500,-0.46%,818275 +2023-09-25,251.42000,254.92500,250.76000,254.52000,251.44800,0.89%,726697 +2023-09-26,253.26000,254.42000,248.42000,248.46000,245.46100,-2.38%,1540279 +2023-09-27,249.15000,251.76000,243.58000,247.26000,244.27600,-0.48%,1308601 +2023-09-28,247.78000,252.62000,247.19000,250.65000,247.62500,1.37%,1065281 +2023-09-29,250.93000,250.93000,244.80200,245.98000,243.01100,-1.86%,1529187 +2023-10-02,245.60000,247.39500,244.19000,247.21000,244.22600,0.50%,1294687 +2023-10-03,246.00000,246.17500,242.57000,243.98000,241.03500,-1.31%,1004245 +2023-10-04,245.51000,245.66000,239.94000,243.36000,240.42300,-0.25%,1290406 +2023-10-05,244.00000,247.00000,242.53000,245.43000,242.46800,0.85%,896372 +2023-10-06,244.65000,247.36000,241.77000,245.38000,242.41900,-0.02%,1011700 +2023-10-09,246.16000,249.30000,244.12500,248.95000,245.94500,1.45%,795421 +2023-10-10,249.07000,254.29000,249.07000,253.07000,250.01600,1.65%,1085360 +2023-10-11,251.73000,251.73000,240.93000,244.07000,241.12400,-3.56%,1720196 +2023-10-12,244.69000,245.58000,234.46000,234.97000,232.13400,-3.73%,2002897 +2023-10-13,235.88000,238.78000,234.30000,237.42000,234.55500,1.04%,1177939 +2023-10-16,238.90000,240.19000,237.49000,239.42000,236.53000,0.84%,1437550 +2023-10-17,238.12000,245.00000,237.80000,243.97000,241.02600,1.90%,1216808 +2023-10-18,243.35000,245.89000,242.43000,242.51000,239.58300,-0.60%,1153906 +2023-10-19,243.42000,247.55500,242.97000,244.05000,241.10500,0.64%,1124695 +2023-10-20,246.09000,247.16000,240.95500,241.13000,238.22000,-1.20%,1166294 +2023-10-23,240.91000,244.24000,240.50500,240.94000,238.03200,-0.08%,1282603 +2023-10-24,218.75000,232.59000,215.96000,230.12000,227.34300,-4.49%,3636539 +2023-10-25,230.00000,231.43000,224.81000,225.36000,222.64000,-2.07%,1565425 +2023-10-26,223.76000,227.04000,221.40000,221.81000,219.13300,-1.58%,1548151 +2023-10-27,223.57000,227.83000,220.55000,225.29000,222.57100,1.57%,1320384 +2023-10-30,226.55000,227.17500,222.23000,223.34000,220.64500,-0.87%,1442745 +2023-10-31,224.10000,227.02500,224.10000,226.14000,223.41100,1.25%,1433542 +2023-11-01,225.00000,226.22000,223.73000,225.36000,222.64000,-0.34%,1158066 +2023-11-02,225.77000,228.73000,225.32000,227.92000,225.16900,1.14%,1128468 +2023-11-03,231.01000,234.26500,230.29500,230.84000,228.05400,1.28%,1250313 +2023-11-06,231.48000,231.99000,226.44000,231.00000,228.21200,0.07%,1610262 +2023-11-07,231.35000,234.16000,230.51000,233.11000,230.29700,0.91%,1387365 +2023-11-08,234.28000,236.17500,231.43000,231.55000,228.75500,-0.67%,1424573 +2023-11-09,234.00000,236.00000,227.31000,227.56000,224.81400,-1.72%,1279625 +2023-11-10,228.65000,234.43000,226.48000,232.82000,230.01000,2.31%,1536033 +2023-11-13,233.52000,235.76000,229.28000,229.99000,227.21400,-1.22%,1798163 +2023-11-14,238.19000,239.89000,233.23000,237.58000,234.71300,3.30%,1810805 +2023-11-15,237.57000,244.84000,237.57000,241.07000,238.16100,1.47%,1949924 +2023-11-16,240.58000,242.04000,238.81500,240.42000,237.51800,-0.27%,1676566 +2023-11-17,243.50000,250.33000,243.50000,246.38000,243.40600,2.48%,3050140 +2023-11-20,245.03000,250.71000,245.03000,248.41000,245.41200,0.82%,1636404 +2023-11-21,247.84000,250.31000,247.66500,248.56000,245.56000,0.06%,1168952 +2023-11-22,250.38000,253.43000,249.26000,253.01000,249.95600,1.79%,1112583 +2023-11-24,253.70000,254.11300,251.37000,252.18000,249.13600,-0.33%,435498 +2023-11-27,251.11000,253.22000,250.82000,251.37000,248.33600,-0.32%,1146015 +2023-11-28,250.50000,251.54000,245.84000,246.65000,243.67300,-1.88%,1546167 +2023-11-29,248.71000,250.57000,247.72000,249.08000,246.07400,0.99%,1401006 +2023-11-30,248.76000,250.54000,246.60000,250.48000,247.45700,0.56%,1792752 +2023-12-01,250.47000,253.56000,250.00000,252.36000,249.31400,0.75%,980525 +2023-12-04,250.68000,257.45000,250.67000,257.14000,254.03700,1.89%,2000397 +2023-12-05,255.84000,256.39000,252.36000,252.51000,249.46200,-1.80%,981706 +2023-12-06,253.28000,255.06100,251.55000,252.39000,249.34400,-0.05%,1004682 +2023-12-07,253.69000,254.43000,252.85000,253.95000,250.88500,0.62%,900129 +2023-12-08,254.24000,258.15000,253.27300,257.53000,254.42200,1.41%,1552543 +2023-12-11,256.11000,262.18000,255.73000,262.02000,258.85800,1.74%,1484847 +2023-12-12,262.69000,263.70000,260.79000,263.00000,259.82600,0.37%,1373185 +2023-12-13,262.99000,268.75000,261.31500,268.27000,265.62500,2.00%,1417354 +2023-12-14,271.23000,276.78000,271.21500,275.85000,273.13000,2.83%,2409958 +2023-12-15,274.47000,274.65000,268.84000,270.39000,267.72400,-1.98%,2794259 +2023-12-18,271.44000,271.44000,266.82000,267.18000,264.54600,-1.19%,881835 +2023-12-19,267.94000,269.26000,266.30000,269.18000,266.52600,0.75%,1388962 +2023-12-20,269.19000,270.35000,263.22000,263.47000,260.87200,-2.12%,1019759 +2023-12-21,265.81000,268.97000,265.75500,268.75000,266.10000,2.00%,737157 +2023-12-22,269.78000,270.92000,268.01000,269.99000,267.32800,0.46%,569537 +2023-12-26,270.33000,273.06500,269.80200,271.70000,269.02100,0.63%,509412 +2023-12-27,271.19000,271.89000,270.07200,271.22000,268.54600,-0.18%,510280 +2023-12-28,270.99000,272.60400,270.29000,270.48000,267.81300,-0.27%,542305 +2023-12-29,269.89000,272.29000,269.71500,270.68000,268.01100,0.07%,629373 +2024-01-02,269.50000,275.43000,268.80000,275.32000,272.60600,1.71%,1065836 +2024-01-03,273.93000,275.59000,270.77000,272.08000,269.39700,-1.18%,1158676 +2024-01-04,271.86000,276.75000,271.13400,273.10000,270.40700,0.37%,832900 +2024-01-05,272.87000,278.84500,272.82000,275.84000,273.12000,1.00%,822569 +2024-01-08,276.85000,281.68500,276.57000,281.49000,278.71500,2.05%,834735 +2024-01-09,280.28000,281.75000,278.84500,279.33000,276.57600,-0.77%,764356 +2024-01-10,278.95000,283.10000,278.26000,282.50000,279.71500,1.13%,890907 +2024-01-11,282.50000,283.95000,281.28000,282.53000,279.74400,0.01%,869788 +2024-01-12,284.65000,287.23000,280.94000,282.19000,279.40800,-0.12%,899922 +2024-01-16,280.66000,282.21500,279.41000,280.82000,278.05100,-0.49%,841567 +2024-01-17,278.65000,281.94000,276.50000,277.88000,275.14000,-1.05%,737380 +2024-01-18,279.01000,285.87000,278.50000,284.82000,282.01200,2.50%,1316673 +2024-01-19,286.09000,288.09000,283.42000,287.77000,284.93300,1.04%,1212203 +2024-01-22,288.59000,290.97000,287.03000,288.31000,285.46700,0.19%,1768975 +2024-01-23,288.75000,291.36000,283.67000,284.91000,282.10100,-1.18%,1992005 +2024-01-24,285.15000,286.49000,278.68000,278.93000,276.18000,-2.10%,1435181 +2024-01-25,280.29000,286.21000,279.93000,286.02000,283.20000,2.54%,1438826 +2024-01-26,287.49000,288.19500,281.94000,283.43000,280.63600,-0.91%,929871 +2024-01-29,282.42000,287.19000,281.61000,286.73000,283.90300,1.16%,1742821 +2024-01-30,300.00000,304.95000,296.12000,301.59000,298.61600,5.18%,2483214 +2024-01-31,303.42000,309.33000,302.39000,304.90000,301.89400,1.10%,2555880 +2024-02-01,303.35000,314.82000,303.35000,314.66000,311.55800,3.20%,1739760 +2024-02-02,313.00000,313.00000,307.15000,309.42000,306.36900,-1.67%,1280094 +2024-02-05,308.79000,312.50900,308.09000,310.62000,307.55700,0.39%,861939 +2024-02-06,310.63000,312.49000,304.97000,306.82000,303.79500,-1.22%,1261321 +2024-02-07,307.66000,310.18000,306.24000,307.28000,304.25000,0.15%,890834 +2024-02-08,307.06000,307.71000,302.11000,305.46000,302.44800,-0.59%,899476 +2024-02-09,305.62000,307.51200,305.49000,306.32000,303.30000,0.28%,770443 +2024-02-12,306.00000,311.48000,303.47000,310.16000,307.10200,1.25%,1367663 +2024-02-13,306.04000,308.01000,301.83000,304.54000,301.53700,-1.81%,996792 +2024-02-14,306.15000,307.35000,303.82000,305.43000,302.41900,0.29%,936145 +2024-02-15,306.89000,309.31000,305.80500,307.66000,304.62700,0.73%,839673 +2024-02-16,307.24000,311.35000,306.62000,308.55000,305.50800,0.29%,869056 +2024-02-20,306.68000,309.85500,306.68000,308.58000,305.53800,0.01%,774903 +2024-02-21,307.50000,311.83000,307.50000,311.62000,308.54800,0.99%,572969 +2024-02-22,311.02000,318.30000,309.57000,312.84000,309.75600,0.39%,1618066 +2024-02-23,313.75000,316.98000,313.75000,315.36000,312.25100,0.81%,787179 +2024-02-26,316.00000,316.50000,313.08000,313.20000,310.11200,-0.68%,858250 +2024-02-27,312.89000,315.00000,311.59000,314.00000,310.90400,0.26%,620056 +2024-02-28,314.62000,316.72000,309.73800,312.06000,308.98300,-0.62%,738663 +2024-02-29,313.96000,314.03000,309.57000,311.70000,308.62700,-0.12%,1479178 +2024-03-01,311.59000,313.99000,308.47000,311.98000,308.90400,0.09%,1211957 +2024-03-04,312.55000,314.70000,310.72000,314.08000,310.98300,0.67%,750583 +2024-03-05,315.00000,317.86000,312.54000,315.54000,312.42900,0.46%,987356 +2024-03-06,317.30000,324.17000,316.74500,323.40000,320.21100,2.49%,1914034 +2024-03-07,325.31000,328.68500,324.29000,324.66000,321.45900,0.39%,966801 +2024-03-08,324.45000,328.74000,324.45000,325.37000,322.16200,0.22%,708713 +2024-03-11,323.67000,325.04000,317.00000,321.25000,318.08300,-1.27%,1043110 +2024-03-12,320.75000,326.23000,319.09000,323.55000,320.36000,0.72%,1046820 +2024-03-13,323.75000,325.20000,321.23000,321.90000,318.72600,-0.51%,969137 +2024-03-14,321.74000,325.05000,319.25000,324.78000,322.23100,0.89%,990988 +2024-03-15,318.90000,323.67000,318.90000,321.97000,319.44300,-0.87%,1230985 +2024-03-18,321.97000,328.17000,321.70000,327.17000,324.60300,1.62%,829493 +2024-03-19,328.50000,330.72000,327.69700,330.48000,327.88700,1.01%,916813 +2024-03-20,330.25000,331.39500,328.57000,328.86000,326.27900,-0.49%,828226 +2024-03-21,329.23000,334.02500,328.56500,328.85000,326.26900,,1041201 +2024-03-22,328.75000,330.68500,327.46000,329.94000,327.35100,0.33%,710107 +2024-03-25,330.00000,331.57000,327.26000,327.32000,324.75100,-0.79%,755710 +2024-03-26,326.75000,330.37000,326.20000,327.71000,325.13800,0.12%,891333 +2024-03-27,331.02000,332.58000,329.46000,331.69000,329.08700,1.21%,1031976 +2024-03-28,332.76000,334.49000,330.73500,333.53000,330.91300,0.55%,812722 +2024-04-01,332.32000,332.53000,327.68000,330.11000,327.52000,-1.03%,826074 +2024-04-02,329.04000,329.63500,325.53000,329.35000,326.76500,-0.23%,904576 +2024-04-03,329.12000,332.66000,328.95000,332.20000,329.59300,0.87%,790848 +2024-04-04,334.50000,335.83000,324.51000,325.17000,322.61800,-2.12%,749502 +2024-04-05,326.22000,329.55000,326.22000,328.80000,326.22000,1.12%,604142 +2024-04-08,326.49000,329.39500,325.08000,328.02000,325.44600,-0.24%,1063600 +2024-04-09,329.00000,329.43000,325.29000,328.89000,326.30900,0.27%,666363 +2024-04-10,326.25000,329.24000,324.63000,327.76000,325.18800,-0.34%,735175 +2024-04-11,329.26000,329.52000,324.21000,327.25000,324.68200,-0.16%,643375 +2024-04-12,326.16000,329.11000,320.64000,322.82000,320.28700,-1.35%,994870 +2024-04-15,327.73000,329.93000,321.18000,322.63000,320.09800,-0.06%,731891 +2024-04-16,323.36000,323.36000,311.90500,313.89000,311.42700,-2.71%,1623133 +2024-04-17,315.48000,315.55100,310.15000,311.03000,308.58900,-0.91%,1511041 +2024-04-18,303.01000,304.61000,292.97000,297.00000,294.66900,-4.51%,2767460 +2024-04-19,298.64000,305.91000,297.35000,305.11000,302.71600,2.73%,1651998 +2024-04-22,307.26000,313.10000,307.01000,310.31000,307.87500,1.70%,1131398 +2024-04-23,312.35000,320.22000,312.35000,319.43000,316.92300,2.94%,1183445 +2024-04-24,318.83000,322.00000,317.70000,319.02000,316.51700,-0.13%,835559 +2024-04-25,321.40000,322.26000,312.13000,314.12000,311.65500,-1.54%,1584992 +2024-04-26,297.38000,307.27000,295.78600,306.69000,304.28300,-2.37%,2257051 +2024-04-29,308.85000,312.84000,307.59000,311.42000,308.97600,1.54%,1162825 +2024-04-30,312.32000,313.42000,308.14500,309.82000,307.38900,-0.51%,955770 +2024-05-01,307.44000,313.87000,307.05000,309.44000,307.01200,-0.12%,812452 +2024-05-02,312.00000,312.00000,307.08000,308.84000,306.41600,-0.19%,868730 +2024-05-03,312.00000,314.57000,307.30000,307.76000,305.34500,-0.35%,1044934 +2024-05-06,309.27000,310.99000,307.83000,310.06000,307.62700,0.75%,751196 +2024-05-07,312.12000,314.63000,309.81000,314.45000,311.98200,1.42%,1178503 +2024-05-08,314.21000,314.21000,307.28000,309.42000,306.99200,-1.60%,1026963 +2024-05-09,309.65000,322.15000,309.63000,321.89000,319.36400,4.03%,1147825 +2024-05-10,322.89000,327.78000,322.20500,326.65000,324.08700,1.48%,1030864 +2024-05-13,325.21000,326.65000,315.94500,317.18000,314.69100,-2.90%,1316541 +2024-05-14,318.05000,322.18000,316.44000,320.50000,317.98500,1.05%,976311 +2024-05-15,321.83000,327.27000,321.83000,326.96000,324.39400,2.02%,778214 +2024-05-16,325.29000,327.95000,322.67000,322.71000,320.17800,-1.30%,694447 +2024-05-17,323.60000,324.18000,319.99000,322.86000,320.32600,0.05%,739182 +2024-05-20,324.02000,325.31000,321.48500,325.05000,322.49900,0.68%,725936 +2024-05-21,325.06000,325.07000,317.98000,321.12000,318.60000,-1.21%,838616 +2024-05-22,320.05000,322.51000,317.57000,318.41000,315.91100,-0.84%,678327 +2024-05-23,318.80000,319.60000,313.14000,315.32000,312.84600,-0.97%,900700 +2024-05-24,317.59000,319.53500,316.59000,318.70000,316.19900,1.07%,814302 +2024-05-28,318.13000,318.78000,315.68000,318.66000,316.15900,-0.01%,852450 +2024-05-29,316.50000,332.01000,315.20000,325.13000,322.57900,2.03%,1786570 +2024-05-30,327.80000,336.93000,326.84500,335.10000,332.47000,3.07%,1585500 +2024-05-31,335.09000,339.97000,331.90000,339.75000,337.08400,1.39%,2049269 +2024-06-03,337.26000,340.00000,327.54500,332.70000,330.08900,-2.08%,1109041 +2024-06-04,331.47000,333.69000,328.12000,332.00000,329.39500,-0.21%,728959 +2024-06-05,334.73000,337.62000,331.66000,336.91000,334.26600,1.48%,647384 +2024-06-06,336.14000,338.99000,333.95000,336.82000,334.17700,-0.03%,927718 +2024-06-07,335.15000,338.20000,332.78000,337.44000,334.79200,0.18%,908281 +2024-06-10,335.35000,342.28000,333.67000,341.26000,338.58200,1.13%,1176548 +2024-06-11,339.90000,340.39000,335.07100,336.31000,333.67100,-1.45%,783361 +2024-06-12,340.59000,343.53000,338.74000,340.81000,338.13600,1.34%,794720 +2024-06-13,340.43000,341.10000,336.05000,340.90000,338.22500,0.03%,654240 +2024-06-14,337.68000,338.41000,332.56000,337.47000,335.47700,-1.01%,747441 +2024-06-17,335.85000,337.78000,332.19000,335.47000,333.48800,-0.59%,931098 +2024-06-18,335.16000,341.63000,334.67000,340.64000,338.62800,1.54%,737589 +2024-06-20,338.58000,340.13000,335.37000,338.37000,336.37100,-0.67%,1007911 +2024-06-21,339.62000,340.97000,337.29000,338.92000,336.91800,0.16%,2061389 +2024-06-24,340.86000,342.72000,338.68000,341.37000,339.35400,0.72%,845509 +2024-06-25,342.00000,342.26000,337.24000,340.45000,338.43900,-0.27%,788284 +2024-06-26,339.58000,341.01000,337.49000,340.48000,338.46900,0.01%,837494 +2024-06-27,339.73000,343.73000,337.02500,343.29000,341.26200,0.83%,913990 +2024-06-28,341.61000,344.20000,319.34000,321.28000,319.38200,-6.41%,4016852 +2024-07-01,321.13000,324.93000,313.38000,315.12000,313.25900,-1.92%,2399989 +2024-07-02,317.47000,321.17000,314.45000,319.70000,317.81200,1.45%,1588908 +2024-07-03,318.70000,326.55000,317.07000,326.55000,324.62100,2.14%,945051 +2024-07-05,325.47000,326.01500,316.42000,320.30000,318.40800,-1.91%,942727 +2024-07-08,321.07000,321.29000,313.24000,316.21000,314.34200,-1.28%,1378092 +2024-07-09,316.76000,320.17000,314.66000,316.91000,315.03800,0.22%,1202958 +2024-07-10,319.37000,319.37000,312.64000,315.35000,313.48700,-0.49%,1433185 +2024-07-11,316.12000,320.00000,312.67000,317.51000,315.63400,0.68%,1674687 +2024-07-12,318.79000,326.04000,317.18500,324.32000,322.40400,2.14%,1237281 +2024-07-15,314.80000,322.37000,313.82000,316.98000,315.10800,-2.26%,1693552 +2024-07-16,318.81000,322.03000,314.29000,318.91000,317.02600,0.61%,1853116 +2024-07-17,317.90000,330.84000,317.43000,322.98000,321.07200,1.28%,1976733 +2024-07-18,322.53000,327.64000,319.22500,321.73000,319.83000,-0.39%,1544962 +2024-07-19,324.21000,325.97000,321.64000,322.16000,320.25700,0.13%,1239846 +2024-07-22,323.18000,331.04000,320.30000,325.38000,323.45800,1.00%,1571687 +2024-07-23,346.50000,348.00000,334.38000,340.17000,338.16100,4.55%,2767226 +2024-07-24,344.20000,344.95000,337.16000,343.94000,341.90800,1.11%,1974293 +2024-07-25,343.94000,356.30000,343.94000,352.79000,350.70600,2.57%,2152124 +2024-07-26,356.00000,356.09000,351.18000,354.78000,352.68400,0.56%,1215941 +2024-07-29,355.53000,361.12000,353.95000,358.73000,356.61100,1.11%,1196733 +2024-07-30,358.65000,364.19000,358.12000,361.35000,359.21600,0.73%,1054020 +2024-07-31,363.05000,366.10000,358.12000,363.05000,360.90500,0.47%,1243379 +2024-08-01,364.11000,369.41000,360.93000,363.12000,360.97500,0.02%,1385289 +2024-08-02,362.89000,365.45000,352.82200,356.36000,354.25500,-1.86%,1604536 +2024-08-05,349.61000,352.69500,342.14000,350.18000,348.11200,-1.73%,1418600 +2024-08-06,351.34000,358.32000,348.91000,352.93000,350.84500,0.79%,1205495 +2024-08-07,355.41000,359.75000,351.10000,352.27000,350.18900,-0.19%,824082 +2024-08-08,352.37000,360.86000,352.37000,360.67000,358.54000,2.38%,811503 +2024-08-09,360.72000,361.85000,356.96000,360.90000,358.76800,0.06%,624240 +2024-08-12,360.32000,362.97100,358.50000,361.40000,359.26500,0.14%,808065 +2024-08-13,363.00000,369.27000,361.41000,368.86000,366.68100,2.06%,884552 +2024-08-14,370.00000,374.71000,369.85000,371.58000,369.38500,0.74%,1023115 +2024-08-15,374.89000,375.64000,368.91000,371.89000,369.69300,0.08%,773146 +2024-08-16,372.12000,375.33000,371.33000,373.77000,371.56200,0.51%,734590 +2024-08-19,373.77000,375.81000,372.34000,374.21000,372.00000,0.12%,515451 +2024-08-20,375.02000,377.87500,373.59000,375.31000,373.09300,0.29%,688754 +2024-08-21,375.17000,379.52000,374.49000,376.67000,374.44500,0.36%,721932 +2024-08-22,378.80000,383.87000,378.80000,383.12000,380.85700,1.71%,979207 +2024-08-23,386.58000,388.82000,383.85000,388.78000,386.48300,1.48%,795383 +2024-08-26,389.37000,391.34000,387.61500,388.50000,386.20500,-0.07%,929492 +2024-08-27,388.86000,391.88000,387.57000,390.18000,387.87500,0.43%,762230 +2024-08-28,390.88000,392.00000,388.26000,390.18000,387.87500,,591975 +2024-08-29,392.00000,394.09000,387.98000,392.79000,390.47000,0.67%,914990 +2024-08-30,391.86000,395.91000,390.26000,395.59000,393.25300,0.71%,904652 +2024-09-03,396.00000,397.73000,393.92000,395.83000,393.49200,0.06%,930147 +2024-09-04,396.69000,397.16000,392.12000,394.30000,391.97100,-0.39%,828804 +2024-09-05,393.77000,398.63000,391.70000,397.75000,395.40100,0.87%,903558 +2024-09-06,399.00000,403.05000,386.78000,387.98000,385.68800,-2.46%,2248803 +2024-09-09,390.15000,390.15000,379.26000,384.95000,382.67600,-0.78%,1522618 +2024-09-10,385.95000,389.31000,384.95000,386.43000,384.14700,0.38%,912010 +2024-09-11,384.85000,398.25000,384.74000,388.65000,386.35400,0.57%,1823903 +2024-09-12,385.42000,392.90000,385.42000,391.67000,389.35600,0.78%,1191748 +2024-09-13,390.93000,395.83000,390.93000,394.68000,392.34900,0.77%,876337 +2024-09-16,397.00000,404.33000,395.71500,403.43000,401.70300,2.22%,922870 +2024-09-17,403.52000,404.90000,396.07000,397.50000,395.79800,-1.47%,1394610 +2024-09-18,397.45000,403.76300,395.19000,399.89000,398.17800,0.60%,936097 +2024-09-19,402.85000,404.65000,397.81000,403.52000,401.79300,0.91%,938095 +2024-09-20,402.41000,405.69500,398.33000,404.66000,402.92800,0.28%,3447744 +2024-09-23,406.28000,409.42000,404.22500,405.70000,403.96300,0.26%,957870 +2024-09-24,403.86000,405.99000,400.61000,401.80000,400.08000,-0.96%,1000520 +2024-09-25,403.62000,406.33000,401.64000,405.11000,403.37600,0.82%,824625 +2024-09-26,404.33000,406.71000,400.61000,403.86000,402.13100,-0.31%,857776 +2024-09-27,404.37000,405.43000,396.57000,403.28000,401.55400,-0.14%,823099 +2024-09-30,403.15000,407.09000,396.00000,406.43000,404.69000,0.78%,910759 +2024-10-01,405.71000,407.32000,401.87000,405.45000,403.71400,-0.24%,852064 +2024-10-02,404.36000,407.84000,402.55000,403.85000,402.12100,-0.39%,999642 +2024-10-03,402.91000,402.91000,390.60000,392.46000,390.78000,-2.82%,932553 +2024-10-04,394.34000,395.34000,390.40000,394.07000,392.38300,0.41%,787871 +2024-10-07,392.21000,393.68000,381.62000,382.53000,380.89300,-2.93%,1641741 +2024-10-08,382.70000,385.63000,370.46000,378.58000,376.95900,-1.03%,1893747 +2024-10-09,378.48000,386.66000,376.03000,386.36000,384.70600,2.06%,1435327 +2024-10-10,386.00000,388.41000,383.14000,387.25000,385.59200,0.23%,956863 +2024-10-11,391.05000,395.75000,390.04000,394.54000,392.85100,1.88%,754972 +2024-10-14,394.61000,397.98500,393.20000,395.78000,394.08600,0.31%,865382 +2024-10-15,397.28000,411.87000,397.28000,401.26000,399.54200,1.38%,1602874 +2024-10-16,405.00000,416.72000,403.24000,409.23000,407.47800,1.99%,1769032 +2024-10-17,406.73000,410.51000,404.12000,406.48000,404.74000,-0.67%,1109839 +2024-10-18,406.46000,417.14000,404.75000,415.54000,413.76100,2.23%,1093996 +2024-10-21,414.18000,415.98000,410.57000,410.76000,409.00200,-1.15%,962036 +2024-10-22,408.07000,411.35500,405.15000,408.17000,406.42300,-0.63%,976741 +2024-10-23,408.18000,410.79000,406.33000,410.03000,408.27500,0.46%,905461 +2024-10-24,405.57000,408.51000,394.12000,398.90000,397.19200,-2.71%,2224324 +2024-10-25,370.00000,371.00000,357.03000,363.55000,361.99400,-8.86%,4263823 +2024-10-28,363.50000,367.83000,356.50000,356.59000,355.06400,-1.91%,1969859 +2024-10-29,357.00000,361.90000,355.27000,360.67000,359.12600,1.14%,1640148 +2024-10-30,359.81000,364.13000,358.97000,360.92000,359.37500,0.07%,1266664 +2024-10-31,358.00000,361.40000,357.26000,358.74000,357.20400,-0.60%,1188214 +2024-11-01,360.52000,360.88000,355.56000,357.19000,355.66100,-0.43%,1317726 +2024-11-04,357.85000,368.40500,357.61000,363.16000,361.60500,1.67%,1547717 +2024-11-05,363.00000,367.24900,362.75000,366.66000,365.09000,0.96%,1000058 +2024-11-06,349.25500,357.73000,345.89000,348.75000,347.25700,-4.88%,3443852 +2024-11-07,348.26000,356.84000,345.83000,356.03000,354.50600,2.09%,1670895 +2024-11-08,357.08000,358.71300,351.92000,354.16000,352.64400,-0.53%,1252655 +2024-11-11,356.54000,360.48000,354.58000,357.99000,356.45800,1.08%,909712 +2024-11-12,357.71000,358.15000,350.32000,350.53000,349.03000,-2.08%,1416177 +2024-11-13,350.42000,352.00000,347.28000,349.32000,347.82500,-0.35%,1433131 +2024-11-14,349.82000,360.18000,345.30000,345.51000,344.03100,-1.09%,1835708 +2024-11-15,345.41000,345.41000,335.16000,342.96000,341.49200,-0.74%,1863478 +2024-11-18,342.68000,343.28000,332.89000,335.85000,334.41200,-2.07%,1496254 +2024-11-19,334.35000,337.00000,330.63500,335.11000,333.67600,-0.22%,1173179 +2024-11-20,335.61000,335.61000,327.88000,333.00000,331.57500,-0.63%,1510462 +2024-11-21,327.17000,332.81000,320.17000,332.24000,330.81800,-0.23%,2322055 +2024-11-22,328.51000,329.65000,320.08000,324.93000,323.53900,-2.20%,2133442 +2024-11-25,320.33000,327.47000,319.49000,325.62000,324.22600,0.21%,2688415 +2024-11-26,327.04000,330.31000,323.80000,328.95000,327.54200,1.02%,1056527 +2024-11-27,328.86000,331.99000,324.93000,325.47000,324.07700,-1.06%,757109 +2024-11-29,324.50000,327.85000,323.99000,327.22000,325.81900,0.54%,626795 +2024-12-02,326.46000,330.80000,325.49000,327.63000,326.22800,0.13%,1189110 +2024-12-03,330.57000,333.04000,325.60000,327.07000,325.67000,-0.17%,1067316 +2024-12-04,327.00000,328.44000,323.67000,324.09000,322.70300,-0.91%,1800191 +2024-12-05,324.47000,325.51000,319.28000,320.05000,318.68000,-1.25%,1384790 +2024-12-06,321.84000,324.68000,315.69000,319.75000,318.38100,-0.09%,1329227 +2024-12-09,320.00000,323.52000,317.40000,318.50000,317.13700,-0.39%,1405466 +2024-12-10,318.00000,319.78000,311.49300,316.79000,315.43400,-0.54%,1087389 +2024-12-11,318.00000,318.94000,314.30000,315.14000,313.79100,-0.52%,882840 +2024-12-12,315.62000,318.34000,310.50000,311.99000,310.65400,-1.00%,1568817 +2024-12-13,312.00000,314.99000,311.25000,313.93000,313.24300,0.62%,1324512 +2024-12-16,312.63000,317.08000,308.61000,309.60000,308.92300,-1.38%,1788441 +2024-12-17,307.33000,310.26000,303.76000,307.78000,307.10700,-0.59%,1633555 +2024-12-18,309.31000,309.77000,298.87000,299.15000,298.49600,-2.80%,1504685 +2024-12-19,298.50000,304.60000,296.66000,297.52000,296.86900,-0.54%,1911617 +2024-12-20,298.98000,304.92000,296.64500,303.62000,302.95600,2.05%,2932996 +2024-12-23,302.89000,304.47000,299.54000,303.52000,302.85600,-0.03%,924000 +2024-12-24,302.35000,304.62000,301.68000,304.62000,303.95400,0.36%,321264 +2024-12-26,303.82000,305.47000,301.80000,302.76000,302.09800,-0.61%,663979 +2024-12-27,300.00000,304.27600,299.33000,302.52000,301.85800,-0.08%,1238795 +2024-12-30,300.39000,303.00000,296.73500,298.42000,297.76700,-1.36%,903091 +2024-12-31,299.87000,302.18000,298.15000,300.15000,299.49300,0.58%,647775 +2025-01-02,302.89000,303.86000,297.33000,297.75000,297.09900,-0.80%,962792 +2025-01-03,297.75000,298.28000,289.98000,296.70000,296.05100,-0.35%,1259993 +2025-01-06,297.72000,301.97000,296.01000,296.92000,296.27100,0.07%,1440893 +2025-01-07,300.52000,308.78000,300.50000,308.21000,307.53600,3.80%,1724654 +2025-01-08,308.05000,314.50000,303.81000,311.25000,310.56900,0.99%,1995207 +2025-01-10,309.00000,314.47000,300.51000,302.82000,302.15800,-2.71%,2417628 +2025-01-13,302.72000,308.46000,301.64000,308.18000,307.50600,1.77%,1406679 +2025-01-14,306.00000,307.40000,300.16000,305.79000,305.12100,-0.78%,1055599 +2025-01-15,308.77000,310.00000,303.93000,306.25000,305.58000,0.15%,1235696 +2025-01-16,306.02000,310.73400,304.06000,309.44000,308.76300,1.04%,767853 +2025-01-17,310.90000,312.91000,308.49000,310.45000,309.77100,0.33%,1206646 +2025-01-21,312.21000,319.71000,312.09000,318.47000,317.77300,2.58%,1846193 +2025-01-22,318.24000,321.22000,311.42000,319.51000,318.81100,0.33%,2376943 +2025-01-23,324.12000,326.80000,320.38000,325.36000,324.64800,1.83%,2915781 +2025-01-24,323.93000,325.97500,309.00000,313.07000,312.38500,-3.78%,3031368 +2025-01-27,316.25000,332.66000,313.49000,332.00000,331.27400,6.05%,2806180 +2025-01-28,333.06000,334.05000,323.32000,328.70000,327.98100,-0.99%,2498680 +2025-01-29,328.70000,330.85000,324.77000,327.62000,326.90300,-0.33%,1142174 +2025-01-30,329.32000,337.67000,328.74500,334.61000,333.87800,2.13%,1201729 +2025-01-31,334.04000,336.06300,329.88000,329.91000,329.18800,-1.40%,1254856 +2025-02-03,324.83000,340.17500,324.27000,334.30000,333.56900,1.33%,1532280 +2025-02-04,330.22000,335.70000,330.22000,334.80000,334.06800,0.15%,1133186 +2025-02-05,337.50000,338.00000,334.43000,336.83000,336.09300,0.61%,951471 +2025-02-06,336.83000,339.25000,320.00000,324.53000,323.82000,-3.65%,2209220 +2025-02-07,325.71000,328.54000,321.21000,322.05000,321.34600,-0.76%,1530418 +2025-02-10,322.62000,324.00000,309.44500,318.26000,317.56400,-1.18%,1632402 +2025-02-11,317.26000,324.05000,317.26000,323.73000,323.02200,1.72%,1419308 +2025-02-12,320.23000,322.18000,310.32000,312.38000,311.69700,-3.51%,1972171 +2025-02-13,314.48000,322.82000,313.08000,321.92000,321.21600,3.05%,1715258 +2025-02-14,322.00000,325.81000,315.94000,316.21000,315.51800,-1.77%,1451573 +2025-02-18,318.08000,320.34300,314.29000,316.71000,316.01700,0.16%,1084578 +2025-02-19,315.98000,323.75000,315.55000,320.56000,319.85900,1.22%,1738370 +2025-02-20,320.10000,325.33000,319.71000,321.50000,320.79700,0.29%,1545481 +2025-02-21,319.04000,322.62000,315.12000,316.42000,315.72800,-1.58%,1638586 +2025-02-24,318.95000,321.00300,316.51000,319.57000,318.87100,1.00%,1488537 +2025-02-25,320.98000,333.34000,320.17000,333.07000,332.34100,4.22%,2908675 +2025-02-26,333.07000,334.18700,315.55000,319.91000,319.21000,-3.95%,2109582 +2025-02-27,321.68000,329.01500,319.87000,320.94000,320.23800,0.32%,1788680 +2025-02-28,304.00000,309.07500,295.00000,306.30000,305.63000,-4.56%,3469131 +2025-03-03,308.68000,312.34000,307.40000,311.28000,310.59900,1.63%,1413630 +2025-03-04,311.53000,315.05000,310.36000,312.05000,311.36700,0.25%,1321134 +2025-03-05,311.00000,321.04000,311.00000,319.63000,318.93100,2.43%,1324356 +2025-03-06,319.62000,322.68000,317.37500,321.75000,321.04600,0.66%,1512537 +2025-03-07,320.86000,332.51000,319.16600,330.15000,329.42800,2.61%,1868956 +2025-03-10,330.18000,346.62000,329.57000,336.16000,335.42500,1.82%,2657637 +2025-03-11,336.07000,338.95000,318.62000,323.55000,322.84200,-3.75%,2126219 +2025-03-12,321.56000,322.89000,310.18000,312.87000,312.18600,-3.30%,1466699 +2025-03-13,312.82000,317.28000,311.26000,314.79000,314.10100,0.61%,957530 +2025-03-14,315.84000,321.50000,313.21000,319.39000,318.69100,1.46%,1041819 +2025-03-17,318.09000,329.94000,316.29000,328.46000,328.46000,2.84%,1104350 +2025-03-18,328.53000,332.62000,327.32000,330.16000,330.16000,0.52%,1009664 +2025-03-19,331.01000,335.68500,330.47000,334.18000,334.18000,1.22%,1276336 +2025-03-20,332.82000,335.48000,331.78000,333.52000,333.52000,-0.20%,1671408 +2025-03-21,331.96000,332.13500,325.36000,328.79000,328.79000,-1.42%,3384100 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/HOLX-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/HOLX-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..593d3da8700164527c6d2c8a4925a8b944f1987d --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/HOLX-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,32.96000,32.97000,32.47000,32.59000,32.59000,-1.21%,1299171 +2015-03-25,32.68000,32.74000,32.00000,32.03000,32.03000,-1.72%,1575823 +2015-03-26,31.84000,32.14500,31.30000,31.94000,31.94000,-0.28%,1605191 +2015-03-27,31.99000,32.60500,31.95000,32.49000,32.49000,1.72%,956392 +2015-03-30,32.72000,33.24000,32.66000,33.16500,33.16500,2.08%,1122078 +2015-03-31,33.15000,33.33500,32.86000,33.02500,33.02500,-0.42%,1770482 +2015-04-01,32.90000,32.97000,32.28000,32.57500,32.57500,-1.36%,1494441 +2015-04-02,32.65000,33.14500,32.57000,32.94500,32.94500,1.14%,1256428 +2015-04-06,32.74000,33.41000,32.56200,33.21000,33.21000,0.80%,3411358 +2015-04-07,33.20000,33.58000,32.99500,33.03000,33.03000,-0.54%,1116436 +2015-04-08,32.88000,33.30000,32.12000,33.24000,33.24000,0.64%,1224607 +2015-04-09,33.35000,33.45000,32.94000,33.40000,33.40000,0.48%,629608 +2015-04-10,33.50000,33.56800,33.23000,33.30000,33.30000,-0.30%,647443 +2015-04-13,33.27000,33.46000,33.10000,33.17500,33.17500,-0.38%,679966 +2015-04-14,33.20000,33.31000,32.95000,33.18000,33.18000,0.02%,897354 +2015-04-15,33.26000,33.26000,32.71000,32.74000,32.74000,-1.33%,777139 +2015-04-16,32.60000,32.84000,32.56000,32.82000,32.82000,0.24%,804257 +2015-04-17,32.66000,32.86000,32.36000,32.46500,32.46500,-1.08%,657148 +2015-04-20,32.58000,33.16000,32.51000,33.08000,33.08000,1.89%,1219690 +2015-04-21,33.24000,33.52000,32.97000,33.33000,33.33000,0.76%,1636116 +2015-04-22,33.37000,33.50000,33.12000,33.26000,33.26000,-0.21%,2260065 +2015-04-23,33.16000,33.61000,33.14000,33.42000,33.42000,0.48%,2913868 +2015-04-24,33.49000,34.20100,33.31000,33.98500,33.98500,1.69%,1883896 +2015-04-27,34.01000,34.02000,33.01500,33.14500,33.14500,-2.47%,2387589 +2015-04-28,33.08000,33.30000,32.72000,33.04000,33.04000,-0.32%,2713785 +2015-04-29,32.81000,33.22000,32.41500,32.66000,32.66000,-1.15%,2263822 +2015-04-30,34.37000,34.65000,33.39000,33.74000,33.74000,3.31%,6511912 +2015-05-01,33.99000,34.34700,33.84000,34.00500,34.00500,0.79%,1968579 +2015-05-04,34.14000,34.56000,34.00000,34.39500,34.39500,1.15%,2102988 +2015-05-05,34.36000,34.66000,33.46000,33.63000,33.63000,-2.22%,2192047 +2015-05-06,33.70000,33.75000,33.38000,33.47000,33.47000,-0.48%,1467632 +2015-05-07,33.35000,33.88000,32.95000,33.64000,33.64000,0.51%,1062542 +2015-05-08,33.95000,34.15000,33.71000,33.99000,33.99000,1.04%,890346 +2015-05-11,34.01000,34.34000,33.96000,34.25000,34.25000,0.76%,1024057 +2015-05-12,34.06000,34.06000,33.70000,33.84500,33.84500,-1.18%,812483 +2015-05-13,33.95000,34.14000,33.74000,34.08000,34.08000,0.69%,1464467 +2015-05-14,34.23000,34.40000,33.98000,34.30000,34.30000,0.65%,1041645 +2015-05-15,34.31000,34.56800,34.25000,34.44500,34.44500,0.42%,835301 +2015-05-18,34.31000,34.71000,34.22000,34.62000,34.62000,0.51%,877800 +2015-05-19,34.69000,35.35000,34.61000,35.32000,35.32000,2.02%,1523215 +2015-05-20,35.30000,35.30000,34.85000,34.89000,34.89000,-1.22%,1272770 +2015-05-21,34.85000,35.01000,34.57000,34.96000,34.96000,0.20%,1146027 +2015-05-22,34.87000,35.24000,34.84900,35.05000,35.05000,0.26%,803233 +2015-05-26,35.03000,35.08000,34.43000,34.61000,34.61000,-1.26%,2086981 +2015-05-27,34.64000,35.50000,34.64000,35.45000,35.45000,2.43%,1721979 +2015-05-28,35.34000,35.45000,35.00000,35.29000,35.29000,-0.45%,1880005 +2015-05-29,35.24000,35.93000,35.00000,35.77000,35.77000,1.36%,2540473 +2015-06-01,36.00000,36.35000,35.77000,36.14000,36.14000,1.03%,1736754 +2015-06-02,35.99000,36.36000,35.71000,36.23000,36.23000,0.25%,1512131 +2015-06-03,36.35000,36.55000,36.27000,36.43000,36.43000,0.55%,3753851 +2015-06-04,36.17000,36.45000,36.08100,36.26000,36.26000,-0.47%,1630224 +2015-06-05,36.29000,36.44000,36.02500,36.36500,36.36500,0.29%,1495978 +2015-06-08,36.33000,36.45000,36.19000,36.25000,36.25000,-0.32%,1333537 +2015-06-09,36.29000,36.58000,36.02000,36.55000,36.55000,0.83%,1437302 +2015-06-10,36.71000,37.31000,36.50000,37.10500,37.10500,1.52%,3591225 +2015-06-11,37.11000,37.59500,37.02000,37.40000,37.40000,0.80%,1861563 +2015-06-12,37.26000,37.49000,37.08000,37.30000,37.30000,-0.27%,2375177 +2015-06-15,37.00000,37.21000,36.83000,37.07500,37.07500,-0.60%,2295178 +2015-06-16,36.99000,37.51000,36.91500,37.50000,37.50000,1.15%,1847926 +2015-06-17,37.66000,37.66000,37.09000,37.37000,37.37000,-0.35%,1165219 +2015-06-18,37.38000,37.95000,37.37000,37.87000,37.87000,1.34%,1615173 +2015-06-19,38.03000,38.33000,38.00000,38.26000,38.26000,1.03%,1738553 +2015-06-22,38.54000,38.54000,38.01000,38.11000,38.11000,-0.39%,2610389 +2015-06-23,38.35000,38.45000,37.93000,37.93000,37.93000,-0.47%,1080086 +2015-06-24,37.86000,37.92000,37.48000,37.62500,37.62500,-0.80%,1277203 +2015-06-25,37.79000,37.84000,37.62000,37.68500,37.68500,0.16%,1751887 +2015-06-26,37.81000,38.55000,37.78000,38.25000,38.25000,1.50%,5012679 +2015-06-29,37.97000,38.37000,37.60000,37.63000,37.63000,-1.62%,2365575 +2015-06-30,37.83000,38.13000,37.75000,38.06000,38.06000,1.14%,1617510 +2015-07-01,38.41000,38.52000,38.01000,38.13000,38.13000,0.18%,1476967 +2015-07-02,38.16000,38.46000,37.93000,38.41000,38.41000,0.73%,2481369 +2015-07-06,38.05000,38.41000,37.78000,38.34000,38.34000,-0.18%,2390400 +2015-07-07,38.50000,38.98000,38.22000,38.80000,38.80000,1.20%,3041928 +2015-07-08,38.57000,38.68000,37.63000,37.80000,37.80000,-2.58%,6610005 +2015-07-09,38.23000,38.31600,37.95000,37.96000,37.96000,0.42%,2462544 +2015-07-10,38.39000,38.78900,38.16000,38.71000,38.71000,1.98%,2770150 +2015-07-13,38.49000,39.30500,38.40000,39.24000,39.24000,1.37%,3152722 +2015-07-14,38.49000,39.35000,38.33000,38.40000,38.40000,-2.14%,3849041 +2015-07-15,38.56000,38.83000,38.31000,38.34000,38.34000,-0.16%,2247626 +2015-07-16,37.96000,38.55000,37.48000,38.10000,38.10000,-0.63%,4599233 +2015-07-17,38.22000,38.22000,37.83000,38.01000,38.01000,-0.24%,1477983 +2015-07-20,38.15000,38.24000,37.77000,37.90000,37.90000,-0.29%,1858396 +2015-07-21,38.05000,38.12000,37.69000,37.89500,37.89500,-0.01%,1344728 +2015-07-22,37.84000,38.12000,37.75000,37.99000,37.99000,0.25%,2655278 +2015-07-23,37.98000,38.05000,37.58500,37.62000,37.62000,-0.97%,2072560 +2015-07-24,37.92000,38.13000,37.53000,37.91000,37.91000,0.77%,2941428 +2015-07-27,37.66000,37.77000,37.34000,37.66000,37.66000,-0.66%,2055915 +2015-07-28,37.84000,37.84000,37.24000,37.54000,37.54000,-0.32%,4239743 +2015-07-29,37.60000,38.11000,37.45000,38.03000,38.03000,1.31%,3015579 +2015-07-30,41.50000,42.35000,40.68000,40.75000,40.75000,7.15%,12760948 +2015-07-31,40.85000,41.71000,40.78000,41.66000,41.66000,2.23%,4317954 +2015-08-03,41.67000,41.99000,41.29000,41.57000,41.57000,-0.22%,3371480 +2015-08-04,40.60000,41.99000,40.60000,41.39000,41.39000,-0.43%,7874923 +2015-08-05,41.48000,42.48000,41.48000,42.28000,42.28000,2.15%,5230929 +2015-08-06,42.13000,42.43000,40.40000,40.42000,40.42000,-4.40%,5881180 +2015-08-07,40.32000,40.77500,39.76000,40.74000,40.74000,0.79%,5105802 +2015-08-10,41.02000,41.88000,40.80000,41.51000,41.51000,1.89%,4154978 +2015-08-11,41.20000,41.66000,40.95500,41.24000,41.24000,-0.65%,3349920 +2015-08-12,40.95000,42.08000,40.69000,41.90000,41.90000,1.60%,4622208 +2015-08-13,42.09000,42.26000,41.68000,41.73000,41.73000,-0.41%,4395991 +2015-08-14,41.49000,42.48000,41.49000,42.45000,42.45000,1.73%,3896635 +2015-08-17,42.41000,42.99000,42.09000,42.92000,42.92000,1.11%,2382455 +2015-08-18,42.42000,43.00000,42.23000,42.60000,42.60000,-0.75%,2270068 +2015-08-19,42.58000,42.60000,41.93000,42.21000,42.21000,-0.92%,2210654 +2015-08-20,41.91000,42.17000,40.86000,40.87000,40.87000,-3.17%,1815941 +2015-08-21,40.52000,40.83000,39.67000,39.74000,39.74000,-2.76%,3236602 +2015-08-24,37.22000,38.81500,35.80000,38.03000,38.03000,-4.30%,6556615 +2015-08-25,39.30000,39.32000,37.97000,38.00000,38.00000,-0.08%,3847552 +2015-08-26,38.97000,39.18000,37.58500,38.72000,38.72000,1.89%,4274606 +2015-08-27,39.29000,39.47000,38.71000,39.31000,39.31000,1.52%,2317214 +2015-08-28,39.24000,39.78000,38.52000,39.76000,39.76000,1.14%,2210599 +2015-08-31,39.42000,39.71000,38.69000,38.81000,38.81000,-2.39%,1855196 +2015-09-01,38.28000,38.48000,37.07000,37.22000,37.22000,-4.10%,4686520 +2015-09-02,38.22000,38.44000,37.32000,37.88000,37.88000,1.77%,3956188 +2015-09-03,38.12000,38.82000,38.12000,38.43000,38.43000,1.45%,2638855 +2015-09-04,38.00000,38.69000,37.98000,38.53000,38.53000,0.26%,2755103 +2015-09-08,39.14000,39.78000,38.69000,39.67000,39.67000,2.96%,4154989 +2015-09-09,40.00000,40.00000,38.86000,38.94000,38.94000,-1.84%,2321176 +2015-09-10,38.90000,39.66000,38.75000,39.39000,39.39000,1.16%,1721151 +2015-09-11,39.45000,40.22000,39.37000,40.11000,40.11000,1.83%,1899855 +2015-09-14,40.19000,40.46000,39.88000,40.46000,40.46000,0.87%,1980363 +2015-09-15,40.69000,41.33000,40.32000,41.14000,41.14000,1.68%,2288923 +2015-09-16,41.58000,41.60500,40.71000,41.52000,41.52000,0.92%,2424754 +2015-09-17,41.64000,42.58000,41.53000,41.99000,41.99000,1.13%,2415464 +2015-09-18,41.63000,42.37000,41.14000,41.61000,41.61000,-0.90%,5657084 +2015-09-21,41.83000,42.25000,41.18000,41.76000,41.76000,0.36%,1704983 +2015-09-22,41.10000,41.53000,40.96000,41.39000,41.39000,-0.89%,1897787 +2015-09-23,41.34000,41.60000,40.87000,41.19000,41.19000,-0.48%,1746093 +2015-09-24,40.86000,41.02000,40.40000,40.71000,40.71000,-1.17%,2452119 +2015-09-25,41.23000,41.34000,39.71000,40.00000,40.00000,-1.74%,2382601 +2015-09-28,39.72000,39.79000,37.00000,37.76000,37.76000,-5.60%,4006269 +2015-09-29,37.88000,38.36000,37.30000,37.86000,37.86000,0.26%,4765834 +2015-09-30,38.39000,39.24000,38.18000,39.13000,39.13000,3.35%,2851441 +2015-10-01,39.02000,39.25000,38.25000,39.03000,39.03000,-0.26%,1956484 +2015-10-02,38.49000,39.43000,38.26000,39.42000,39.42000,1.00%,2196402 +2015-10-05,39.67000,39.67000,38.61000,38.78000,38.78000,-1.62%,4710504 +2015-10-06,38.78000,39.80000,37.13000,37.47000,37.47000,-3.38%,3297762 +2015-10-07,37.36000,37.72000,36.69000,37.48000,37.48000,0.03%,2485613 +2015-10-08,37.41000,37.48000,36.72000,37.20000,37.20000,-0.75%,2807347 +2015-10-09,37.40000,37.65000,37.12000,37.28000,37.28000,0.22%,3014309 +2015-10-12,37.23000,37.76500,36.99000,37.62000,37.62000,0.91%,2062509 +2015-10-13,37.17000,37.83000,37.07000,37.21000,37.21000,-1.09%,2799775 +2015-10-14,37.23000,37.62000,36.59000,36.69000,36.69000,-1.40%,2087594 +2015-10-15,36.73000,37.69000,36.59000,37.67000,37.67000,2.67%,2158158 +2015-10-16,37.62000,38.21000,37.62000,37.85000,37.85000,0.48%,2854003 +2015-10-19,37.90000,38.58000,37.84000,38.54000,38.54000,1.82%,2416776 +2015-10-20,38.37000,38.54000,37.07000,37.48000,37.48000,-2.75%,3962814 +2015-10-21,37.36000,37.60000,36.34000,37.26000,37.26000,-0.59%,3489538 +2015-10-22,37.36000,37.52000,36.29000,36.57000,36.57000,-1.85%,2959411 +2015-10-23,36.98000,37.40000,36.86000,36.96000,36.96000,1.07%,3439170 +2015-10-26,37.35000,37.89000,37.12000,37.71000,37.71000,2.03%,2548847 +2015-10-27,37.75000,38.45000,37.59000,38.43000,38.43000,1.91%,2438869 +2015-10-28,38.48000,39.56000,37.87000,39.54000,39.54000,2.89%,2257923 +2015-10-29,39.49000,39.49000,38.45000,38.67000,38.67000,-2.20%,2396809 +2015-10-30,38.72000,39.17000,38.33000,38.86000,38.86000,0.49%,1682731 +2015-11-02,38.78000,39.83000,38.75000,39.59000,39.59000,1.88%,2586810 +2015-11-03,39.25000,39.78000,39.01000,39.72000,39.72000,0.33%,1977741 +2015-11-04,39.71000,39.99000,39.28000,39.52000,39.52000,-0.50%,2436119 +2015-11-05,39.43000,40.50000,38.44000,39.96000,39.96000,1.11%,3452481 +2015-11-06,39.86000,40.32000,39.54000,40.26000,40.26000,0.75%,2740289 +2015-11-09,39.95000,40.06000,39.34000,39.64000,39.64000,-1.54%,2722738 +2015-11-10,39.47000,41.21000,39.47000,41.00000,41.00000,3.43%,2927460 +2015-11-11,40.90000,40.90000,40.32500,40.36000,40.36000,-1.56%,1959637 +2015-11-12,40.23000,40.55000,39.69000,39.70000,39.70000,-1.64%,2705437 +2015-11-13,39.61000,40.35000,39.51000,39.66000,39.66000,-0.10%,2134640 +2015-11-16,39.45000,39.82000,39.00700,39.73000,39.73000,0.18%,2060886 +2015-11-17,39.75000,40.34000,39.43000,40.05000,40.05000,0.81%,2402921 +2015-11-18,40.00000,40.86000,39.78000,40.59000,40.59000,1.35%,2453370 +2015-11-19,40.46000,40.60000,39.75000,39.85000,39.85000,-1.82%,2044638 +2015-11-20,40.00000,40.31000,39.77000,40.01000,40.01000,0.40%,1508395 +2015-11-23,40.00000,40.45000,39.11000,40.00000,40.00000,-0.02%,2885371 +2015-11-24,39.86000,40.12000,39.52000,40.01000,40.01000,0.02%,1592251 +2015-11-25,39.96000,40.14000,39.81000,39.94000,39.94000,-0.17%,1169614 +2015-11-27,39.91000,40.25000,39.33000,40.06000,40.06000,0.30%,905113 +2015-11-30,40.70000,40.84000,40.10000,40.35000,40.35000,0.72%,2693238 +2015-12-01,40.69000,41.26000,40.25000,41.22000,41.22000,2.16%,2891329 +2015-12-02,41.55000,41.66000,40.79000,40.87000,40.87000,-0.85%,2132438 +2015-12-03,40.99000,41.09400,39.06000,39.17000,39.17000,-4.16%,2199813 +2015-12-04,39.16000,39.79000,39.10000,39.57000,39.57000,1.02%,1561766 +2015-12-07,39.59000,39.90000,38.57000,38.83000,38.83000,-1.87%,1948585 +2015-12-08,38.59000,38.92000,38.36000,38.83000,38.83000,,2248999 +2015-12-09,38.63000,38.71000,37.41000,37.49000,37.49000,-3.45%,2969260 +2015-12-10,37.68000,38.19000,37.33000,37.77000,37.77000,0.75%,2255263 +2015-12-11,38.53000,39.03400,37.91000,38.12000,38.12000,0.93%,2696534 +2015-12-14,38.05000,38.49000,37.23400,37.49000,37.49000,-1.65%,1902357 +2015-12-15,37.75000,38.63000,37.48000,38.50000,38.50000,2.69%,3019641 +2015-12-16,38.66000,39.17000,38.17500,38.99000,38.99000,1.27%,2224354 +2015-12-17,39.17000,39.20000,38.37000,38.40000,38.40000,-1.51%,1876821 +2015-12-18,38.18000,39.00000,38.18000,38.58000,38.58000,0.47%,3812387 +2015-12-21,38.63000,39.00000,38.30000,38.93000,38.93000,0.91%,1530949 +2015-12-22,39.03000,39.11300,38.35000,38.79000,38.79000,-0.36%,1473203 +2015-12-23,38.87000,38.87000,38.20000,38.84000,38.84000,0.13%,1367545 +2015-12-24,38.84000,39.30000,38.70000,39.08000,39.08000,0.62%,434674 +2015-12-28,38.88000,39.33000,38.74000,39.30000,39.30000,0.56%,1000537 +2015-12-29,39.49000,39.94000,39.42000,39.55000,39.55000,0.64%,960969 +2015-12-30,39.40000,39.70000,39.29000,39.34000,39.34000,-0.53%,659406 +2015-12-31,39.14000,39.34000,38.50000,38.69000,38.69000,-1.65%,934389 +2016-01-04,38.38000,38.51000,37.52000,37.83000,37.83000,-2.22%,1794462 +2016-01-05,37.83000,38.08000,37.43000,37.92000,37.92000,0.24%,2457984 +2016-01-06,37.50000,38.78000,37.26000,38.42000,38.42000,1.32%,3727005 +2016-01-07,37.87000,38.00000,37.19000,37.37000,37.37000,-2.73%,1858978 +2016-01-08,37.62000,37.77000,36.46000,36.55000,36.55000,-2.19%,1814240 +2016-01-11,36.60000,36.80500,35.64000,36.08000,36.08000,-1.29%,2419588 +2016-01-12,36.25000,36.67000,35.97000,36.65000,36.65000,1.58%,2151330 +2016-01-13,36.73000,37.21000,35.41400,35.47000,35.47000,-3.22%,1613337 +2016-01-14,35.23000,35.57000,34.63000,35.36000,35.36000,-0.31%,3168884 +2016-01-15,34.61000,34.99000,33.94500,34.96000,34.96000,-1.13%,3575950 +2016-01-19,35.17000,35.38000,34.34500,34.48000,34.48000,-1.37%,3842047 +2016-01-20,33.98000,35.29000,33.37000,34.79000,34.79000,0.90%,3064349 +2016-01-21,34.82000,35.02500,33.76500,33.91000,33.91000,-2.53%,2959116 +2016-01-22,34.44000,35.33000,34.00000,35.21000,35.21000,3.83%,2156909 +2016-01-25,35.03000,36.00500,34.56000,35.69000,35.69000,1.36%,2983885 +2016-01-26,35.90000,36.48000,35.53000,36.44000,36.44000,2.10%,2175982 +2016-01-27,36.21000,36.58000,35.63000,35.77000,35.77000,-1.84%,2607013 +2016-01-28,34.24000,34.24000,32.41000,33.07000,33.07000,-7.55%,8304480 +2016-01-29,33.20000,34.20000,33.02000,33.94000,33.94000,2.63%,5531811 +2016-02-01,34.02000,35.67000,33.85000,35.38000,35.38000,4.24%,5940835 +2016-02-02,35.15000,35.62000,34.52000,34.83000,34.83000,-1.55%,4780950 +2016-02-03,35.14000,35.48500,34.26000,35.10000,35.10000,0.78%,4400911 +2016-02-04,35.16000,35.78000,34.84000,35.21000,35.21000,0.31%,3527821 +2016-02-05,35.02000,35.43000,33.16000,33.27000,33.27000,-5.51%,3326146 +2016-02-08,32.95000,32.98000,31.99000,32.75000,32.75000,-1.56%,4827254 +2016-02-09,32.43000,33.64000,32.12000,32.89000,32.89000,0.43%,3414470 +2016-02-10,33.21000,33.69000,32.31600,32.79000,32.79000,-0.30%,2027826 +2016-02-11,32.46000,32.91500,32.17500,32.42000,32.42000,-1.13%,3295844 +2016-02-12,33.00000,33.03000,31.84000,32.60000,32.60000,0.56%,2557154 +2016-02-16,33.10000,34.29000,32.62000,33.83000,33.83000,3.77%,3290278 +2016-02-17,34.07000,34.68000,33.84000,34.47000,34.47000,1.89%,2947278 +2016-02-18,34.46000,34.98000,34.17000,34.40000,34.40000,-0.20%,2377275 +2016-02-19,34.43000,34.79700,34.29000,34.49000,34.49000,0.26%,1924459 +2016-02-22,34.73000,34.93000,34.30000,34.50000,34.50000,0.03%,1696752 +2016-02-23,34.35000,34.57000,34.17000,34.39000,34.39000,-0.32%,1242383 +2016-02-24,34.16000,34.82000,34.07000,34.61000,34.61000,0.64%,2371535 +2016-02-25,34.77000,35.23500,34.69000,35.15000,35.15000,1.56%,2079949 +2016-02-26,35.36000,35.46000,34.90000,35.08000,35.08000,-0.20%,2243878 +2016-02-29,35.00000,35.23000,34.62000,34.63000,34.63000,-1.28%,1835000 +2016-03-01,34.79000,35.67000,34.57000,35.64000,35.64000,2.92%,2287702 +2016-03-02,35.56000,36.07000,35.30000,36.04000,36.04000,1.12%,1773322 +2016-03-03,35.95000,36.08000,35.65000,35.95000,35.95000,-0.25%,1279076 +2016-03-04,35.68000,35.76000,34.48000,34.75000,34.75000,-3.34%,3110057 +2016-03-07,34.38000,34.88000,34.12000,34.79000,34.79000,0.12%,2700718 +2016-03-08,34.72000,34.93000,34.59000,34.64000,34.64000,-0.43%,1259497 +2016-03-09,34.79000,34.99000,34.50000,34.59000,34.59000,-0.14%,2322265 +2016-03-10,34.72000,34.99000,34.24000,34.50000,34.50000,-0.26%,2376131 +2016-03-11,34.76000,35.47000,34.70000,35.14000,35.14000,1.86%,2623052 +2016-03-14,34.95000,35.57000,34.79000,35.35000,35.35000,0.60%,1664005 +2016-03-15,34.99000,35.25000,34.24000,34.34000,34.34000,-2.86%,2694100 +2016-03-16,34.28000,34.52000,34.10000,34.48000,34.48000,0.41%,2002518 +2016-03-17,34.39000,34.49000,33.78000,33.94000,33.94000,-1.57%,2350534 +2016-03-18,33.76000,34.84000,33.75000,34.48000,34.48000,1.59%,2940399 +2016-03-21,34.37000,34.78000,34.37000,34.45000,34.45000,-0.09%,2034044 +2016-03-22,34.40000,35.10000,34.30000,34.99000,34.99000,1.57%,2731145 +2016-03-23,34.80000,34.90000,33.68000,34.00000,34.00000,-2.83%,3450503 +2016-03-24,33.80000,34.43000,33.69000,34.35000,34.35000,1.03%,1679221 +2016-03-28,34.75000,35.09000,34.07000,34.57000,34.57000,0.64%,5697849 +2016-03-29,34.66000,35.20000,34.41000,34.50000,34.50000,-0.20%,52960983 +2016-03-30,34.84000,34.92000,34.42000,34.50000,34.50000,,7002182 +2016-03-31,34.41000,34.70000,34.35000,34.50000,34.50000,,5125847 +2016-04-01,34.40000,34.82000,34.34000,34.60000,34.60000,0.29%,3816065 +2016-04-04,34.69000,35.44800,34.52000,35.21000,35.21000,1.76%,3232424 +2016-04-05,35.15000,35.22000,34.63000,34.78000,34.78000,-1.22%,3272375 +2016-04-06,34.71000,35.76000,34.70000,35.75000,35.75000,2.79%,3954887 +2016-04-07,35.52000,35.71000,35.00000,35.25000,35.25000,-1.40%,2025615 +2016-04-08,35.42000,35.58000,35.14000,35.37000,35.37000,0.34%,2438900 +2016-04-11,35.50000,35.71000,34.95000,35.02000,35.02000,-0.99%,2117416 +2016-04-12,35.31000,35.31000,34.91000,35.23000,35.23000,0.60%,1973249 +2016-04-13,35.45000,36.10000,35.15000,36.00000,36.00000,2.19%,6909311 +2016-04-14,36.06000,36.54000,35.84000,36.25000,36.25000,0.69%,2910841 +2016-04-15,36.18000,36.27000,35.87000,36.17000,36.17000,-0.22%,1826635 +2016-04-18,36.02000,36.80000,36.00000,36.79000,36.79000,1.71%,2651456 +2016-04-19,36.89000,36.93000,36.34000,36.62000,36.62000,-0.46%,2533238 +2016-04-20,36.64000,37.38000,36.45000,37.31000,37.31000,1.88%,3134372 +2016-04-21,37.41000,38.08500,37.25000,37.50000,37.50000,0.51%,4524164 +2016-04-22,37.50000,37.70000,37.29000,37.44000,37.44000,-0.16%,3378011 +2016-04-25,37.42000,37.85000,37.32800,37.79000,37.79000,0.93%,1954656 +2016-04-26,37.64000,38.00000,37.49000,37.70000,37.70000,-0.24%,2589862 +2016-04-27,37.46000,38.05000,37.43000,37.83000,37.83000,0.34%,3516102 +2016-04-28,36.00000,36.25000,33.74000,33.92000,33.92000,-10.34%,9927522 +2016-04-29,33.57000,33.86000,33.02500,33.59000,33.59000,-0.97%,7474407 +2016-05-02,33.70000,34.02000,33.32000,34.00000,34.00000,1.22%,4488950 +2016-05-03,33.79000,34.33000,33.50000,34.26000,34.26000,0.76%,5812668 +2016-05-04,34.13000,34.50000,33.84000,33.89000,33.89000,-1.08%,3455389 +2016-05-05,33.92000,34.12000,33.58000,33.75000,33.75000,-0.41%,3354061 +2016-05-06,33.62000,34.17000,33.49000,33.72000,33.72000,-0.09%,2656557 +2016-05-09,33.68000,34.07000,33.68000,33.88000,33.88000,0.47%,3251536 +2016-05-10,34.15000,34.44000,33.89000,34.41000,34.41000,1.56%,3897509 +2016-05-11,34.43000,34.73000,34.17000,34.17000,34.17000,-0.70%,1916719 +2016-05-12,34.21000,34.40000,33.63500,33.76000,33.76000,-1.20%,2796804 +2016-05-13,33.82000,34.25000,33.69500,33.75000,33.75000,-0.03%,2018828 +2016-05-16,33.80000,34.29000,33.71000,34.11000,34.11000,1.07%,2160087 +2016-05-17,33.89000,34.27000,33.37400,33.57000,33.57000,-1.58%,2470390 +2016-05-18,33.39000,33.94000,33.04000,33.28000,33.28000,-0.86%,5989762 +2016-05-19,33.28000,33.49000,32.96100,33.28000,33.28000,,2672167 +2016-05-20,33.32000,33.75000,33.25500,33.34000,33.34000,0.18%,2247779 +2016-05-23,33.48000,33.54000,33.05000,33.08000,33.08000,-0.78%,2130761 +2016-05-24,33.21000,33.66000,33.00000,33.45000,33.45000,1.12%,2609643 +2016-05-25,33.57000,33.80000,33.48000,33.61000,33.61000,0.48%,3533214 +2016-05-26,33.59000,34.05000,33.46000,33.85000,33.85000,0.71%,3568035 +2016-05-27,33.85000,34.58000,33.76000,34.41000,34.41000,1.65%,3236976 +2016-05-31,34.54000,34.60000,33.97000,34.41000,34.41000,,3518999 +2016-06-01,34.27000,34.73000,34.09000,34.66000,34.66000,0.73%,3463390 +2016-06-02,34.73000,35.05000,34.57000,34.84000,34.84000,0.52%,3038237 +2016-06-03,34.71000,34.79000,33.98000,34.32000,34.32000,-1.49%,3726998 +2016-06-06,34.45000,34.63000,34.25000,34.49000,34.49000,0.50%,1779162 +2016-06-07,34.40000,34.84000,34.27500,34.28000,34.28000,-0.61%,2887123 +2016-06-08,34.24000,34.58000,34.17000,34.41000,34.41000,0.38%,2489939 +2016-06-09,34.31000,35.02000,34.31000,34.95000,34.95000,1.57%,5842231 +2016-06-10,34.91000,34.91000,34.08000,34.14000,34.14000,-2.32%,2555728 +2016-06-13,34.07000,34.25000,33.38000,33.41000,33.41000,-2.14%,2288005 +2016-06-14,33.36000,33.38000,32.99700,33.09000,33.09000,-0.96%,2510280 +2016-06-15,33.13000,33.49000,33.00000,33.13000,33.13000,0.12%,2537672 +2016-06-16,32.96000,33.76000,32.64000,33.70000,33.70000,1.72%,4725985 +2016-06-17,33.58000,33.92000,33.33000,33.81000,33.81000,0.33%,4982381 +2016-06-20,34.61000,34.77000,33.98000,34.14000,34.14000,0.98%,3631231 +2016-06-21,34.23000,34.40000,33.87000,33.88000,33.88000,-0.76%,2208209 +2016-06-22,33.89000,34.54000,33.87000,34.11000,34.11000,0.68%,4699530 +2016-06-23,34.42000,35.66000,34.17000,35.62000,35.62000,4.43%,4426927 +2016-06-24,34.33000,34.85000,33.96000,34.11000,34.11000,-4.24%,6377279 +2016-06-27,33.87000,33.95000,32.81000,32.93000,32.93000,-3.46%,2065449 +2016-06-28,33.03000,33.42000,32.99000,33.35000,33.35000,1.28%,2283844 +2016-06-29,33.69000,34.14500,33.37000,34.06000,34.06000,2.13%,3280348 +2016-06-30,34.04000,34.60000,33.82000,34.60000,34.60000,1.59%,2508203 +2016-07-01,34.51000,35.00000,33.67000,34.85000,34.85000,0.72%,2243868 +2016-07-05,34.76000,34.92000,34.10000,34.44000,34.44000,-1.18%,1988459 +2016-07-06,34.38000,34.74000,34.21000,34.70000,34.70000,0.75%,2233704 +2016-07-07,34.70000,35.79000,34.60500,35.50000,35.50000,2.31%,3322753 +2016-07-08,35.63000,36.03000,35.52000,35.93000,35.93000,1.21%,1887656 +2016-07-11,36.10000,36.19000,35.59000,35.61000,35.61000,-0.89%,1779035 +2016-07-12,35.64000,35.91500,35.35000,35.71000,35.71000,0.28%,1690296 +2016-07-13,35.91000,36.08000,35.54000,35.80000,35.80000,0.25%,1696983 +2016-07-14,36.06000,36.56000,36.04000,36.53000,36.53000,2.04%,2378818 +2016-07-15,36.65000,36.93000,36.31000,36.35000,36.35000,-0.49%,2696647 +2016-07-18,36.42000,36.65000,36.26000,36.44000,36.44000,0.25%,1454850 +2016-07-19,36.32000,36.52000,36.11500,36.50000,36.50000,0.16%,1534289 +2016-07-20,36.57000,36.91000,36.39000,36.82000,36.82000,0.88%,2031397 +2016-07-21,36.84000,37.04000,36.08500,36.45000,36.45000,-1.00%,4810880 +2016-07-22,36.40000,36.57000,36.19500,36.52000,36.52000,0.19%,2252852 +2016-07-25,36.56000,36.72000,36.43000,36.57000,36.57000,0.14%,2056391 +2016-07-26,36.63000,36.91000,36.42500,36.83000,36.83000,0.71%,1891334 +2016-07-27,36.83000,37.29000,36.54500,37.20000,37.20000,1.00%,3534350 +2016-07-28,37.85000,38.71000,37.62000,38.27000,38.27000,2.88%,4563350 +2016-07-29,38.28000,38.60500,37.59000,38.49000,38.49000,0.57%,2553587 +2016-08-01,38.59000,39.20000,38.59000,38.98000,38.98000,1.27%,5388485 +2016-08-02,38.97000,39.35000,38.88500,39.03000,39.03000,0.13%,4834564 +2016-08-03,38.99000,39.15000,38.88000,39.00000,39.00000,-0.08%,3586335 +2016-08-04,39.08000,39.15000,38.01000,38.68000,38.68000,-0.82%,2065500 +2016-08-05,38.93000,38.99000,38.77000,38.97000,38.97000,0.75%,1498280 +2016-08-08,39.03000,39.05000,38.29000,38.41000,38.41000,-1.44%,2433362 +2016-08-09,38.36000,38.85000,38.29000,38.69000,38.69000,0.73%,1671455 +2016-08-10,38.65000,38.80000,38.34000,38.55000,38.55000,-0.36%,921366 +2016-08-11,38.70000,38.89000,38.41000,38.85000,38.85000,0.78%,2557952 +2016-08-12,38.85000,38.94000,38.43000,38.68000,38.68000,-0.44%,1448530 +2016-08-15,38.82000,39.01000,38.60000,39.00000,39.00000,0.83%,1977675 +2016-08-16,38.94000,38.99000,38.49000,38.51000,38.51000,-1.26%,1179882 +2016-08-17,38.45000,38.64000,37.93500,38.08000,38.08000,-1.12%,1988357 +2016-08-18,38.03000,38.44500,37.95000,38.38000,38.38000,0.79%,1456152 +2016-08-19,38.34000,38.46000,38.17500,38.34000,38.34000,-0.10%,2349173 +2016-08-22,38.26000,38.52000,38.06000,38.45000,38.45000,0.29%,1562977 +2016-08-23,38.56000,38.95000,38.56000,38.79000,38.79000,0.88%,2168385 +2016-08-24,38.85000,39.00000,38.22000,38.34000,38.34000,-1.16%,2128093 +2016-08-25,38.36000,38.76000,38.30000,38.43000,38.43000,0.23%,2787586 +2016-08-26,38.42000,39.14000,38.27000,38.80000,38.80000,0.96%,3220019 +2016-08-29,38.94000,39.16000,38.69000,38.73000,38.73000,-0.18%,1884926 +2016-08-30,38.65000,38.76000,38.38000,38.46000,38.46000,-0.70%,1987470 +2016-08-31,38.44000,38.58000,38.25000,38.42000,38.42000,-0.10%,2209546 +2016-09-01,38.39000,38.58000,38.12000,38.46000,38.46000,0.10%,1699124 +2016-09-02,38.66000,38.77000,38.36500,38.51000,38.51000,0.13%,1296867 +2016-09-06,38.65000,38.73000,38.07000,38.50000,38.50000,-0.03%,1664761 +2016-09-07,38.41000,38.73500,38.31000,38.67000,38.67000,0.44%,1684427 +2016-09-08,38.58000,38.70000,38.37800,38.50000,38.50000,-0.44%,1669300 +2016-09-09,38.27000,38.38000,37.16000,37.16000,37.16000,-3.48%,2356534 +2016-09-12,37.09000,37.80000,36.98000,37.70000,37.70000,1.45%,2006418 +2016-09-13,37.36000,37.72000,37.17000,37.41000,37.41000,-0.77%,2116255 +2016-09-14,37.37000,37.70000,37.18000,37.33000,37.33000,-0.21%,1970787 +2016-09-15,37.21000,37.93500,37.21000,37.75000,37.75000,1.13%,1912523 +2016-09-16,37.84000,37.95000,36.84000,37.59000,37.59000,-0.42%,7160699 +2016-09-19,37.73000,38.28000,37.20000,37.91000,37.91000,0.85%,2846608 +2016-09-20,38.22000,38.36900,37.47000,38.24000,38.24000,0.87%,1698877 +2016-09-21,38.27000,38.57000,38.08000,38.53000,38.53000,0.76%,1509323 +2016-09-22,38.60000,38.82000,38.54000,38.78000,38.78000,0.65%,1315963 +2016-09-23,39.30000,39.30000,38.31000,38.45000,38.45000,-0.85%,2635904 +2016-09-26,38.26000,38.41500,37.82000,37.97000,37.97000,-1.25%,1547868 +2016-09-27,37.88000,39.07500,37.81000,38.76000,38.76000,2.08%,3219505 +2016-09-28,38.87000,38.91000,38.42000,38.72500,38.72500,-0.09%,1247356 +2016-09-29,38.55000,38.71000,37.73700,38.14000,38.14000,-1.51%,1464729 +2016-09-30,38.39000,38.97000,38.16000,38.83000,38.83000,1.81%,1864886 +2016-10-03,38.54000,38.95000,38.39000,38.88000,38.88000,0.13%,2544910 +2016-10-04,38.10000,39.67000,38.10000,39.15000,39.15000,0.69%,3612008 +2016-10-05,39.34000,39.77000,38.92000,39.53000,39.53000,0.97%,2740065 +2016-10-06,39.54000,39.80000,39.15000,39.27000,39.27000,-0.66%,3237978 +2016-10-07,39.39000,39.91000,39.16500,39.74000,39.74000,1.20%,2982062 +2016-10-10,39.46000,40.20000,39.46000,40.05000,40.05000,0.78%,2055762 +2016-10-11,39.79000,40.00000,38.58000,38.69000,38.69000,-3.40%,2091446 +2016-10-12,38.84000,38.99000,38.53000,38.81000,38.81000,0.31%,1368877 +2016-10-13,38.44000,38.49000,37.91000,38.32000,38.32000,-1.26%,1610074 +2016-10-14,38.42000,38.73000,38.33500,38.45000,38.45000,0.34%,1547204 +2016-10-17,38.42000,38.63000,38.38000,38.57000,38.57000,0.31%,1152200 +2016-10-18,38.89000,39.02000,38.71000,38.72500,38.72500,0.40%,980962 +2016-10-19,38.72000,38.80000,38.28500,38.37000,38.37000,-0.92%,1721742 +2016-10-20,38.38000,38.67000,38.10000,38.47000,38.47000,0.26%,1356763 +2016-10-21,38.20000,38.33000,37.93000,38.08000,38.08000,-1.01%,1389486 +2016-10-24,38.20000,38.45000,38.11000,38.17000,38.17000,0.24%,1324325 +2016-10-25,38.25000,38.35000,37.55000,37.67000,37.67000,-1.31%,1659372 +2016-10-26,37.47000,37.58000,36.44000,36.60000,36.60000,-2.84%,3402549 +2016-10-27,36.73000,36.75000,35.82000,36.09000,36.09000,-1.39%,3199737 +2016-10-28,36.04000,36.42000,35.87000,35.98000,35.98000,-0.30%,2576020 +2016-10-31,36.01000,36.10000,35.50000,36.01000,36.01000,0.08%,4561729 +2016-11-01,35.99000,36.09000,35.39000,35.66000,35.66000,-0.97%,2511063 +2016-11-02,35.55000,35.72000,35.15000,35.37000,35.37000,-0.81%,3478953 +2016-11-03,38.26000,38.92000,37.14000,37.19000,37.19000,5.15%,6784437 +2016-11-04,37.39000,38.37500,37.30000,38.08000,38.08000,2.39%,3925462 +2016-11-07,38.53000,38.96000,38.09000,38.68000,38.68000,1.58%,3944142 +2016-11-08,38.57000,39.09500,38.18000,38.77000,38.77000,0.23%,2696521 +2016-11-09,39.35000,39.49000,36.73000,37.16000,37.16000,-4.15%,5396608 +2016-11-10,38.25000,38.46000,37.29500,37.60000,37.60000,1.18%,3715190 +2016-11-11,37.40000,37.57000,36.59500,36.74000,36.74000,-2.29%,2564499 +2016-11-14,36.88000,36.91000,36.27000,36.45000,36.45000,-0.79%,2843913 +2016-11-15,36.55000,37.65000,36.43600,37.60000,37.60000,3.16%,2032300 +2016-11-16,37.46000,37.72000,37.22000,37.48000,37.48000,-0.32%,2006632 +2016-11-17,37.56000,38.67000,37.24000,38.58000,38.58000,2.93%,2900095 +2016-11-18,38.52000,38.69000,38.00000,38.37000,38.37000,-0.54%,1916246 +2016-11-21,38.32000,38.85900,38.31000,38.65000,38.65000,0.73%,1621393 +2016-11-22,38.39000,38.53000,37.66000,38.47000,38.47000,-0.47%,2975727 +2016-11-23,38.42000,39.13000,38.42000,38.97000,38.97000,1.30%,2790360 +2016-11-25,39.21000,39.30000,38.99500,39.06000,39.06000,0.23%,1310765 +2016-11-28,39.05000,39.05000,38.53000,38.68000,38.68000,-0.97%,2178699 +2016-11-29,38.85000,39.55000,38.69300,38.98000,38.98000,0.78%,2903671 +2016-11-30,38.96000,39.16000,38.16000,38.28000,38.28000,-1.80%,3109086 +2016-12-01,38.28000,38.58000,37.46000,37.64000,37.64000,-1.67%,2939306 +2016-12-02,37.76000,38.36500,37.64000,37.92000,37.92000,0.74%,1877929 +2016-12-05,38.10000,38.54000,37.72000,38.51000,38.51000,1.56%,1706359 +2016-12-06,38.66000,38.90000,38.37000,38.89000,38.89000,0.99%,1588654 +2016-12-07,38.77000,39.21000,38.13000,39.00000,39.00000,0.28%,3123529 +2016-12-08,38.98000,39.66000,38.75500,38.96000,38.96000,-0.10%,1973519 +2016-12-09,39.10000,39.66000,38.81000,39.02000,39.02000,0.15%,2617665 +2016-12-12,39.66000,40.18000,39.43000,39.75000,39.75000,1.87%,5200282 +2016-12-13,39.95000,40.61000,39.71000,40.52000,40.52000,1.94%,4091885 +2016-12-14,40.55000,41.01000,40.47000,40.79000,40.79000,0.67%,4022532 +2016-12-15,40.81000,40.99000,40.26000,40.69000,40.69000,-0.25%,3432563 +2016-12-16,40.91000,41.00000,39.81000,40.09000,40.09000,-1.47%,11098206 +2016-12-19,40.09000,40.62000,39.93000,40.08000,40.08000,-0.02%,2254593 +2016-12-20,40.15000,40.37000,39.98000,40.03000,40.03000,-0.12%,1430594 +2016-12-21,40.05000,40.27000,39.82000,39.99000,39.99000,-0.10%,1493679 +2016-12-22,39.99000,40.34000,39.96000,40.07000,40.07000,0.20%,1830316 +2016-12-23,40.04000,40.51000,39.99000,40.33000,40.33000,0.65%,1026732 +2016-12-27,40.42000,40.80000,40.25000,40.28000,40.28000,-0.12%,947862 +2016-12-28,40.29000,40.29000,39.77000,39.89000,39.89000,-0.97%,1355900 +2016-12-29,39.89000,40.34500,39.89000,40.08000,40.08000,0.48%,1383985 +2016-12-30,40.21000,40.29000,39.84000,40.12000,40.12000,0.10%,1661751 +2017-01-03,40.00000,40.40000,39.76000,40.15000,40.15000,0.07%,2077793 +2017-01-04,40.25000,40.29000,39.50000,40.03000,40.03000,-0.30%,2803868 +2017-01-05,40.05000,40.19000,39.65000,39.79000,39.79000,-0.60%,1948388 +2017-01-06,39.89000,40.08000,39.75000,39.88000,39.88000,0.23%,2337704 +2017-01-09,39.82000,40.13000,39.81000,40.05000,40.05000,0.43%,1810921 +2017-01-10,40.01000,40.77000,40.01000,40.43500,40.43500,0.96%,2375621 +2017-01-11,40.51000,40.76000,40.26000,40.69000,40.69000,0.63%,2212440 +2017-01-12,40.62000,40.73000,39.75000,40.17000,40.17000,-1.28%,1358292 +2017-01-13,40.17000,40.45000,40.08500,40.18000,40.18000,0.02%,1206389 +2017-01-17,39.89000,40.02000,39.66000,39.93000,39.93000,-0.62%,1444030 +2017-01-18,40.20000,40.33000,39.87000,39.95000,39.95000,0.05%,1489851 +2017-01-19,39.84000,40.20000,39.55500,39.60000,39.60000,-0.88%,1243643 +2017-01-20,39.77000,39.84500,39.30500,39.35000,39.35000,-0.63%,1782864 +2017-01-23,39.36000,39.56000,39.17000,39.26000,39.26000,-0.23%,1147670 +2017-01-24,39.32000,39.40000,39.07000,39.38000,39.38000,0.31%,1477364 +2017-01-25,39.46000,40.40500,39.45000,40.27000,40.27000,2.26%,3776343 +2017-01-26,40.16000,40.45500,40.11000,40.17000,40.17000,-0.25%,1872448 +2017-01-27,40.29000,40.65000,40.16000,40.58000,40.58000,1.02%,1309749 +2017-01-30,40.42000,40.50000,39.78000,40.14000,40.14000,-1.08%,1665768 +2017-01-31,40.16000,40.54000,39.88000,40.53000,40.53000,0.97%,2497433 +2017-02-01,40.67000,41.24000,40.42000,40.85000,40.85000,0.79%,4582823 +2017-02-02,40.20000,40.55000,39.00000,39.47000,39.47000,-3.38%,4836775 +2017-02-03,39.54000,39.73000,39.24000,39.58000,39.58000,0.28%,2655057 +2017-02-06,39.40000,39.47000,39.06000,39.34000,39.34000,-0.61%,2627149 +2017-02-07,39.33000,39.71000,39.27000,39.33000,39.33000,-0.03%,2661185 +2017-02-08,39.14000,39.28000,38.96000,39.16000,39.16000,-0.43%,2066826 +2017-02-09,39.23000,40.35000,39.21000,40.12000,40.12000,2.45%,2723542 +2017-02-10,40.17000,40.23000,39.76000,39.93000,39.93000,-0.47%,2129919 +2017-02-13,40.03000,40.25000,39.85000,40.02000,40.02000,0.23%,1388231 +2017-02-14,38.25000,39.12000,37.76000,39.03000,39.03000,-2.47%,7092092 +2017-02-15,38.82000,39.53000,38.67000,39.40000,39.40000,0.95%,3600435 +2017-02-16,39.55000,39.83000,39.31000,39.53000,39.53000,0.33%,2962238 +2017-02-17,39.46000,40.01000,39.21000,40.00000,40.00000,1.19%,2927049 +2017-02-21,40.12000,40.44000,39.93000,40.09000,40.09000,0.23%,2516139 +2017-02-22,40.16000,40.47000,40.00000,40.27000,40.27000,0.45%,1820629 +2017-02-23,40.23000,40.49000,40.22000,40.30000,40.30000,0.07%,1518628 +2017-02-24,40.34000,40.83000,40.20000,40.82000,40.82000,1.29%,2309211 +2017-02-27,40.81000,41.02000,40.66000,40.70000,40.70000,-0.29%,1680370 +2017-02-28,40.62000,40.81000,40.49000,40.58000,40.58000,-0.29%,1609555 +2017-03-01,40.87000,41.33000,40.66000,41.19000,41.19000,1.50%,1867134 +2017-03-02,41.36000,41.37000,40.96000,41.02000,41.02000,-0.41%,1682731 +2017-03-03,40.82000,41.30000,40.82000,41.24000,41.24000,0.54%,2167063 +2017-03-06,41.46000,41.46000,40.89000,41.17000,41.17000,-0.17%,2517821 +2017-03-07,41.59000,42.17000,40.77000,40.96000,40.96000,-0.51%,2659431 +2017-03-08,41.05000,42.08000,41.00000,41.92000,41.92000,2.34%,3046025 +2017-03-09,42.02000,42.27000,41.74000,42.20000,42.20000,0.67%,2570940 +2017-03-10,42.44000,42.48000,41.91000,42.23000,42.23000,0.07%,1648045 +2017-03-13,42.39000,42.59000,42.11000,42.41000,42.41000,0.43%,2046559 +2017-03-14,42.30000,42.43000,41.86000,42.32000,42.32000,-0.21%,1637041 +2017-03-15,42.36000,42.81000,42.26000,42.78000,42.78000,1.09%,2038144 +2017-03-16,42.78000,42.97000,42.31000,42.50000,42.50000,-0.65%,2123600 +2017-03-17,42.64000,42.80000,42.45000,42.59000,42.59000,0.21%,2590776 +2017-03-20,42.46000,42.74000,42.28000,42.42000,42.42000,-0.40%,1597586 +2017-03-21,42.59000,42.66000,41.91000,41.94000,41.94000,-1.13%,2236157 +2017-03-22,42.15000,42.16000,41.73000,42.09000,42.09000,0.36%,1639498 +2017-03-23,42.14000,42.50000,41.99000,42.23000,42.23000,0.33%,1265401 +2017-03-24,42.28000,42.55000,42.12000,42.29000,42.29000,0.14%,1827630 +2017-03-27,42.23000,42.75000,41.96000,42.72000,42.72000,1.02%,1875223 +2017-03-28,42.72000,42.75000,42.29000,42.53000,42.53000,-0.44%,1927459 +2017-03-29,42.41000,42.75000,42.31000,42.63000,42.63000,0.24%,2995751 +2017-03-30,42.62000,42.92000,42.48000,42.71000,42.71000,0.19%,1649732 +2017-03-31,42.56000,42.73000,42.40000,42.55000,42.55000,-0.37%,1580847 +2017-04-03,42.40000,43.08000,42.40000,43.03000,43.03000,1.13%,2865218 +2017-04-04,42.92000,43.01000,42.32000,42.42000,42.42000,-1.42%,2579259 +2017-04-05,42.40000,42.85000,42.24000,42.61000,42.61000,0.45%,3158261 +2017-04-06,42.52000,42.70000,42.36000,42.44000,42.44000,-0.40%,2337268 +2017-04-07,42.47000,42.92000,42.35000,42.75000,42.75000,0.73%,2516804 +2017-04-10,42.66000,42.85000,42.27000,42.46000,42.46000,-0.68%,2153969 +2017-04-11,42.45000,42.73000,42.28000,42.59000,42.59000,0.31%,1785207 +2017-04-12,42.51000,42.55000,42.29000,42.50000,42.50000,-0.21%,1287624 +2017-04-13,42.46000,42.65000,42.24000,42.42000,42.42000,-0.19%,1028141 +2017-04-17,42.49000,42.73000,42.42000,42.64000,42.64000,0.52%,1208541 +2017-04-18,42.50000,42.65000,42.12000,42.23000,42.23000,-0.96%,2738661 +2017-04-19,42.44000,42.82000,42.29000,42.69000,42.69000,1.09%,1990915 +2017-04-20,42.75000,43.30000,42.49000,43.26000,43.26000,1.34%,1762319 +2017-04-21,43.10000,43.31000,42.92000,43.30000,43.30000,0.09%,2496367 +2017-04-24,43.86000,44.32000,43.67000,44.23000,44.23000,2.15%,3780222 +2017-04-25,44.38000,44.58000,44.28000,44.43000,44.43000,0.45%,2931284 +2017-04-26,43.88000,44.66000,43.33000,44.60000,44.60000,0.38%,2294933 +2017-04-27,44.60000,44.89000,44.46000,44.58000,44.58000,-0.04%,1638472 +2017-04-28,44.59000,45.20000,44.45000,45.15000,45.15000,1.28%,2113170 +2017-05-01,45.21000,45.40000,44.81000,45.36000,45.36000,0.47%,1710066 +2017-05-02,45.40000,45.51000,45.19000,45.30000,45.30000,-0.13%,1816709 +2017-05-03,45.07000,45.33000,44.86000,45.10000,45.10000,-0.44%,2523191 +2017-05-04,45.23000,45.29000,44.87000,45.11000,45.11000,0.02%,2615372 +2017-05-05,45.11000,45.21000,44.78000,45.04000,45.04000,-0.16%,2329110 +2017-05-08,45.05000,45.35000,44.98000,45.31000,45.31000,0.60%,2447207 +2017-05-09,44.86000,45.72000,44.86000,45.57000,45.57000,0.57%,2451784 +2017-05-10,45.42000,46.05000,45.15000,45.96000,45.96000,0.86%,4863477 +2017-05-11,43.04000,44.25000,43.00000,43.62000,43.62000,-5.09%,84007 +2017-05-12,43.66000,43.77000,42.56000,42.63000,42.63000,-2.27%,5525766 +2017-05-15,42.58000,43.38000,42.44000,43.24000,43.24000,1.43%,3413604 +2017-05-16,43.36000,43.58000,43.09000,43.44000,43.44000,0.46%,3216676 +2017-05-17,43.06000,43.21000,42.66000,42.86000,42.86000,-1.34%,3113047 +2017-05-18,42.86000,43.26000,42.67000,43.08000,43.08000,0.51%,3043248 +2017-05-19,43.08000,43.23000,42.84000,43.00000,43.00000,-0.19%,2638194 +2017-05-22,43.00000,43.26000,42.92000,43.18000,43.18000,0.42%,2277586 +2017-05-23,43.36000,43.44000,42.74000,42.89000,42.89000,-0.67%,2704369 +2017-05-24,42.93000,43.17000,42.80000,43.00000,43.00000,0.26%,2235692 +2017-05-25,43.01000,43.64000,42.93000,43.50000,43.50000,1.16%,2104679 +2017-05-26,43.51000,43.62000,42.86000,43.35000,43.35000,-0.34%,2703290 +2017-05-30,43.33000,43.51000,42.89000,43.11000,43.11000,-0.55%,1951199 +2017-05-31,43.30000,43.45000,42.98000,43.31000,43.31000,0.46%,3325218 +2017-06-01,43.38000,44.36000,43.28000,44.35000,44.35000,2.40%,3725460 +2017-06-02,44.17000,45.10000,44.17000,45.03000,45.03000,1.53%,2595134 +2017-06-05,45.14000,45.29000,44.82000,44.96000,44.96000,-0.16%,1657150 +2017-06-06,45.01000,45.04000,44.31000,44.42000,44.42000,-1.20%,1949747 +2017-06-07,44.54000,45.21000,44.43000,45.13000,45.13000,1.60%,1878627 +2017-06-08,45.12000,45.33000,44.73000,45.16000,45.16000,0.07%,1483553 +2017-06-09,45.26000,45.41000,44.45000,44.67000,44.67000,-1.09%,1943376 +2017-06-12,44.35000,44.67000,43.63000,44.29000,44.29000,-0.85%,2442145 +2017-06-13,44.32000,44.74000,44.28000,44.73000,44.73000,0.99%,2068451 +2017-06-14,44.94000,45.13000,44.39000,44.71000,44.71000,-0.04%,1668976 +2017-06-15,44.55000,44.95000,44.22000,44.72000,44.72000,0.02%,1310394 +2017-06-16,43.51000,44.79000,43.51000,44.32000,44.32000,-0.89%,2658850 +2017-06-19,44.47000,45.12000,44.28000,45.02000,45.02000,1.58%,1476358 +2017-06-20,45.02000,45.89000,44.91000,45.40000,45.40000,0.84%,2899383 +2017-06-21,45.50000,45.92000,45.35000,45.79000,45.79000,0.86%,1584921 +2017-06-22,45.86000,46.80000,45.73000,46.49000,46.49000,1.53%,2259422 +2017-06-23,46.52000,46.54000,45.90000,46.13000,46.13000,-0.77%,6449105 +2017-06-26,46.30000,46.40000,45.88000,46.14000,46.14000,0.02%,1296658 +2017-06-27,46.03000,46.28000,45.47000,45.49000,45.49000,-1.41%,1965046 +2017-06-28,45.66000,45.97000,45.49000,45.78000,45.78000,0.64%,1782812 +2017-06-29,45.68000,45.75000,45.02000,45.48000,45.48000,-0.66%,2506434 +2017-06-30,45.73000,45.82000,45.25000,45.38000,45.38000,-0.22%,2779787 +2017-07-03,45.49000,45.61000,44.72000,44.73000,44.73000,-1.43%,1063315 +2017-07-05,44.80000,45.39000,44.69000,45.16000,45.16000,0.96%,2158031 +2017-07-06,44.90000,45.00000,44.37000,44.59000,44.59000,-1.26%,2568642 +2017-07-07,44.68000,45.17000,44.64000,45.08000,45.08000,1.10%,1430344 +2017-07-10,45.11000,45.16000,44.74000,44.81000,44.81000,-0.60%,1883012 +2017-07-11,44.68000,44.84000,44.13000,44.48000,44.48000,-0.74%,1750090 +2017-07-12,44.76000,45.17000,44.68000,45.16000,45.16000,1.53%,2046657 +2017-07-13,45.19000,45.19000,44.43000,44.84000,44.84000,-0.71%,1657141 +2017-07-14,44.92000,45.37000,44.73000,45.17000,45.17000,0.74%,1485031 +2017-07-17,45.19000,45.47000,44.49000,44.61000,44.61000,-1.24%,2957154 +2017-07-18,44.59000,44.98000,44.31000,44.95000,44.95000,0.76%,1329608 +2017-07-19,45.01000,45.33000,44.82000,45.28000,45.28000,0.73%,2152999 +2017-07-20,45.40000,45.54000,45.07000,45.41000,45.41000,0.29%,1887126 +2017-07-21,45.35000,45.58000,44.95000,45.01000,45.01000,-0.88%,1152206 +2017-07-24,45.02000,45.28000,44.89000,45.13000,45.13000,0.27%,1328976 +2017-07-25,45.27000,45.37000,44.77000,45.09000,45.09000,-0.09%,1339321 +2017-07-26,45.13000,45.18000,44.80000,45.14000,45.14000,0.11%,1195966 +2017-07-27,45.05000,45.05000,44.30000,44.44000,44.44000,-1.55%,1857613 +2017-07-28,44.43000,44.74000,43.82000,44.12000,44.12000,-0.72%,2676590 +2017-07-31,44.21000,44.34000,43.94000,44.21000,44.21000,0.20%,2098370 +2017-08-01,44.37000,44.41000,43.97000,44.00000,44.00000,-0.48%,2292569 +2017-08-02,43.90000,44.05000,42.61000,43.67000,43.67000,-0.75%,6016789 +2017-08-03,40.20000,40.68000,39.29000,39.91000,39.91000,-8.61%,13607800 +2017-08-04,39.93000,40.01000,39.08000,39.25000,39.25000,-1.65%,5704460 +2017-08-07,38.68000,39.26000,38.43000,39.03000,39.03000,-0.56%,3928973 +2017-08-08,38.86000,39.08000,38.42000,38.96000,38.96000,-0.18%,3957158 +2017-08-09,38.81000,38.98000,38.17000,38.33000,38.33000,-1.62%,4852577 +2017-08-10,38.12000,38.24000,37.38000,37.39000,37.39000,-2.45%,3637929 +2017-08-11,37.53000,38.31000,37.19000,38.20000,38.20000,2.17%,3771259 +2017-08-14,38.47000,38.66000,38.05000,38.44000,38.44000,0.63%,4591463 +2017-08-15,38.46000,38.51000,37.98000,38.19000,38.19000,-0.65%,3495950 +2017-08-16,38.21000,38.36000,38.06000,38.21000,38.21000,0.05%,2765652 +2017-08-17,38.16000,38.48000,37.90000,37.95000,37.95000,-0.68%,3661222 +2017-08-18,37.92000,38.07000,37.41000,37.42000,37.42000,-1.40%,3556076 +2017-08-21,37.39000,37.68000,37.22000,37.63000,37.63000,0.56%,2416455 +2017-08-22,37.68000,38.00000,37.52000,37.60000,37.60000,-0.08%,2294734 +2017-08-23,37.51000,37.53000,37.19000,37.19000,37.19000,-1.09%,2233304 +2017-08-24,37.24000,37.59000,37.11000,37.54000,37.54000,0.94%,4590513 +2017-08-25,37.63000,38.06000,37.63000,37.91000,37.91000,0.99%,2956688 +2017-08-28,38.02000,38.23000,37.46000,37.49000,37.49000,-1.11%,3095304 +2017-08-29,37.24000,37.92000,37.11000,37.77000,37.77000,0.75%,2651125 +2017-08-30,37.76000,38.07000,37.54000,37.92000,37.92000,0.40%,1945952 +2017-08-31,38.08000,38.82000,37.92000,38.60000,38.60000,1.79%,2730253 +2017-09-01,38.63000,38.83000,38.22000,38.51000,38.51000,-0.23%,1754775 +2017-09-05,38.27000,39.27000,38.27000,38.92000,38.92000,1.06%,3123087 +2017-09-06,38.94000,39.14000,38.72000,39.06000,39.06000,0.36%,1646141 +2017-09-07,39.04000,39.17000,38.86000,38.90000,38.90000,-0.41%,1986031 +2017-09-08,38.97000,39.26000,38.78000,38.80000,38.80000,-0.26%,3411274 +2017-09-11,39.26000,39.59000,38.77000,39.20000,39.20000,1.03%,3310507 +2017-09-12,39.12000,39.13000,38.10000,38.19000,38.19000,-2.58%,4410364 +2017-09-13,38.18000,38.30000,37.03000,37.56000,37.56000,-1.65%,6920382 +2017-09-14,37.57000,37.83000,37.45000,37.74000,37.74000,0.48%,3506252 +2017-09-15,37.72000,38.03000,37.48000,37.72000,37.72000,-0.05%,3150276 +2017-09-18,37.73000,37.85000,37.31000,37.36000,37.36000,-0.95%,2205368 +2017-09-19,37.25000,37.46000,36.98000,37.13000,37.13000,-0.62%,3100209 +2017-09-20,37.27000,37.53000,37.12000,37.38000,37.38000,0.67%,3880949 +2017-09-21,37.40000,37.67000,37.19000,37.53000,37.53000,0.40%,2269098 +2017-09-22,37.48000,37.73000,37.48000,37.57000,37.57000,0.11%,1929155 +2017-09-25,37.51000,37.64000,37.19000,37.36000,37.36000,-0.56%,1940194 +2017-09-26,37.47000,37.61000,37.36000,37.42000,37.42000,0.16%,1389344 +2017-09-27,37.46000,37.46000,36.98000,37.17000,37.17000,-0.67%,3249143 +2017-09-28,37.15000,37.15000,36.63000,36.65000,36.65000,-1.40%,4143716 +2017-09-29,36.59000,37.10000,36.20000,36.69000,36.69000,0.11%,5103958 +2017-10-02,36.83000,37.02000,36.66000,37.02000,37.02000,0.90%,4134104 +2017-10-03,37.20000,37.74000,37.15000,37.70000,37.70000,1.84%,4110516 +2017-10-04,37.73000,38.06000,37.66000,37.78000,37.78000,0.21%,3171754 +2017-10-05,37.88000,38.27000,37.71000,37.79000,37.79000,0.03%,2602275 +2017-10-06,37.85000,37.97000,37.61000,37.69000,37.69000,-0.26%,3016096 +2017-10-09,37.38000,37.54000,36.59000,36.89000,36.89000,-2.12%,2677167 +2017-10-10,36.70000,37.02000,36.67000,36.86000,36.86000,-0.08%,2416877 +2017-10-11,36.69000,36.92000,36.44000,36.66000,36.66000,-0.54%,2727227 +2017-10-12,36.65000,36.67000,36.43000,36.56000,36.56000,-0.27%,1732965 +2017-10-13,36.50000,36.59000,36.23000,36.28000,36.28000,-0.77%,2573268 +2017-10-16,36.31000,36.46000,35.78000,35.90000,35.90000,-1.05%,5220165 +2017-10-17,35.91000,36.88000,35.76000,36.81000,36.81000,2.53%,4348597 +2017-10-18,36.86000,37.19000,36.77000,36.89000,36.89000,0.22%,2641375 +2017-10-19,36.78000,37.16000,36.78000,37.08000,37.08000,0.52%,2029183 +2017-10-20,37.23000,37.37000,36.94000,37.01000,37.01000,-0.19%,2326324 +2017-10-23,37.16000,37.61000,37.04000,37.20000,37.20000,0.51%,1646532 +2017-10-24,37.16000,37.23000,36.85000,37.04000,37.04000,-0.43%,1779457 +2017-10-25,36.84000,37.11000,36.75000,37.03000,37.03000,-0.03%,1721501 +2017-10-26,37.12000,37.53000,36.91000,37.13000,37.13000,0.27%,1852784 +2017-10-27,37.13000,37.43000,36.89000,37.24000,37.24000,0.30%,2945942 +2017-10-30,37.05000,37.27000,36.70000,37.21000,37.21000,-0.08%,2653976 +2017-10-31,37.27000,37.87000,37.15000,37.85000,37.85000,1.72%,2928063 +2017-11-01,37.99000,38.52000,37.87000,38.20000,38.20000,0.92%,3501680 +2017-11-02,38.14000,38.50000,38.00000,38.42000,38.42000,0.58%,3207805 +2017-11-03,38.75000,39.89000,38.72000,39.56000,39.56000,2.97%,5260242 +2017-11-06,39.40000,39.47000,38.81000,39.06000,39.06000,-1.26%,2675809 +2017-11-07,38.93000,39.52000,38.77000,39.50000,39.50000,1.13%,2796928 +2017-11-08,39.29000,39.75000,38.96000,39.54000,39.54000,0.10%,3995572 +2017-11-09,37.48000,39.76000,37.46000,39.65000,39.65000,0.28%,1593932 +2017-11-10,39.53000,39.85000,38.58000,38.97000,38.97000,-1.72%,4895190 +2017-11-13,38.80000,40.70000,38.80000,40.64000,40.64000,4.29%,4205843 +2017-11-14,40.34000,40.55000,39.32000,39.62000,39.62000,-2.51%,4074042 +2017-11-15,39.60000,39.78000,39.22000,39.25000,39.25000,-0.93%,2580658 +2017-11-16,39.29000,39.80000,38.84000,39.72000,39.72000,1.20%,1469623 +2017-11-17,39.62000,40.20000,39.17000,39.96000,39.96000,0.60%,2085108 +2017-11-20,39.84000,40.23000,39.77000,40.19000,40.19000,0.58%,2197818 +2017-11-21,40.32000,40.95000,40.03000,40.60000,40.60000,1.02%,2691224 +2017-11-22,40.59000,41.06000,39.87000,40.88000,40.88000,0.69%,3269991 +2017-11-24,40.92000,40.98000,40.31000,40.87000,40.87000,-0.02%,1036963 +2017-11-27,40.84000,41.04000,40.48000,40.77000,40.77000,-0.24%,2096461 +2017-11-28,40.82000,40.90000,40.36000,40.45000,40.45000,-0.78%,2304842 +2017-11-29,40.56000,42.68000,40.55500,42.27000,42.27000,4.50%,4855292 +2017-11-30,42.16000,42.56000,41.67000,41.72000,41.72000,-1.30%,5508375 +2017-12-01,41.70000,41.93000,40.37000,40.85000,40.85000,-2.09%,4386679 +2017-12-04,40.85000,42.58000,40.85000,41.85000,41.85000,2.45%,5598298 +2017-12-05,41.84000,42.31000,41.52000,41.89000,41.89000,0.10%,2175327 +2017-12-06,41.82000,42.16000,41.11000,41.44000,41.44000,-1.07%,3069138 +2017-12-07,41.43000,41.94000,41.27000,41.68000,41.68000,0.58%,2096992 +2017-12-08,42.84000,44.00000,42.18000,42.69000,42.69000,2.42%,3058056 +2017-12-11,43.47000,44.18000,43.10000,43.82000,43.82000,2.65%,4379646 +2017-12-12,43.81000,43.82300,43.04000,43.57000,43.57000,-0.57%,2360362 +2017-12-13,43.75000,43.92000,43.35000,43.68000,43.68000,0.25%,2842828 +2017-12-14,43.77000,43.94000,42.93000,42.96000,42.96000,-1.65%,2312051 +2017-12-15,43.40000,43.67000,42.66800,43.53000,43.53000,1.33%,3542596 +2017-12-18,43.79000,44.19000,43.25000,43.36000,43.36000,-0.39%,1980583 +2017-12-19,43.36000,43.82000,43.25500,43.49000,43.49000,0.30%,1945795 +2017-12-20,43.51000,43.90000,43.30000,43.44000,43.44000,-0.11%,1778200 +2017-12-21,43.60000,43.66500,43.12000,43.25000,43.25000,-0.44%,1338783 +2017-12-22,43.24000,43.49000,43.13000,43.37000,43.37000,0.28%,809313 +2017-12-26,43.34000,43.61000,43.16000,43.23000,43.23000,-0.32%,508104 +2017-12-27,43.39000,43.45000,43.14000,43.23000,43.23000,,641253 +2017-12-28,43.34000,43.37000,42.95000,43.30000,43.30000,0.16%,756145 +2017-12-29,43.50000,43.50000,42.68000,42.75000,42.75000,-1.27%,1205906 +2018-01-02,42.75000,43.35000,42.61000,42.87000,42.87000,0.28%,2164508 +2018-01-03,43.00000,43.80000,42.75500,43.49000,43.49000,1.45%,1824822 +2018-01-04,44.35000,44.85000,43.72000,43.77000,43.77000,0.64%,2404525 +2018-01-05,43.87000,44.21000,43.75000,43.98000,43.98000,0.48%,1817254 +2018-01-08,43.92000,44.56000,43.49000,44.42000,44.42000,1.00%,2716702 +2018-01-09,44.60000,45.09000,44.07500,44.22000,44.22000,-0.45%,2848471 +2018-01-10,44.22000,44.43000,42.78000,43.56000,43.56000,-1.49%,4391546 +2018-01-11,43.68000,43.72000,43.05000,43.55000,43.55000,-0.02%,2905043 +2018-01-12,43.68000,43.90000,43.32000,43.71000,43.71000,0.37%,3050887 +2018-01-16,43.92000,44.25000,43.58000,43.75000,43.75000,0.09%,3990205 +2018-01-17,44.04000,44.08000,43.51000,44.00000,44.00000,0.57%,2051143 +2018-01-18,43.91000,44.10000,43.42000,43.85000,43.85000,-0.34%,2083192 +2018-01-19,43.20000,43.57000,42.55000,43.46000,43.46000,-0.89%,4329158 +2018-01-22,43.53000,43.59500,42.83000,43.24000,43.24000,-0.51%,2675818 +2018-01-23,43.15000,43.42000,42.80000,42.95000,42.95000,-0.67%,1675461 +2018-01-24,43.10000,43.48000,42.71000,42.90000,42.90000,-0.12%,2607628 +2018-01-25,43.09000,43.33000,42.65000,42.90000,42.90000,,2088655 +2018-01-26,42.80000,43.45000,42.69000,43.38000,43.38000,1.12%,1935174 +2018-01-29,43.30000,43.84000,43.30000,43.75000,43.75000,0.85%,2133347 +2018-01-30,43.70000,43.84000,42.56000,43.13000,43.13000,-1.42%,3156610 +2018-01-31,43.23000,43.43000,42.47000,42.70000,42.70000,-1.00%,2895993 +2018-02-01,42.50000,43.06000,42.19000,42.58000,42.58000,-0.28%,2955301 +2018-02-02,42.31000,42.60000,42.01000,42.04000,42.04000,-1.27%,1886804 +2018-02-05,42.07000,42.33000,40.29000,40.30000,40.30000,-4.14%,2663334 +2018-02-06,39.76000,40.86000,39.35000,40.39000,40.39000,0.22%,2400568 +2018-02-07,40.15000,40.78000,40.14000,40.45000,40.45000,0.15%,2635325 +2018-02-08,40.44000,40.51000,38.80000,38.80000,38.80000,-4.08%,2916903 +2018-02-09,35.62000,38.10000,35.33000,37.75000,37.75000,-2.71%,8046912 +2018-02-12,37.79000,38.68000,37.41000,38.04000,38.04000,0.77%,4435631 +2018-02-13,37.75000,38.19000,37.59800,37.80000,37.80000,-0.63%,3384319 +2018-02-14,37.64000,38.16000,37.25000,38.03000,38.03000,0.61%,3299984 +2018-02-15,38.40000,39.43000,38.33000,39.18000,39.18000,3.02%,2823517 +2018-02-16,39.12000,39.56000,38.85000,39.29000,39.29000,0.28%,3099745 +2018-02-20,39.24000,39.30000,38.74000,38.87000,38.87000,-1.07%,1396193 +2018-02-21,38.98000,39.42000,38.83000,38.85000,38.85000,-0.05%,1820036 +2018-02-22,38.86000,39.21000,38.65000,38.94000,38.94000,0.23%,2147682 +2018-02-23,39.21000,39.28000,38.38000,39.21000,39.21000,0.69%,1457292 +2018-02-26,39.33000,39.84000,38.93000,39.83000,39.83000,1.58%,2069323 +2018-02-27,39.86000,40.14000,39.54500,39.56000,39.56000,-0.68%,1927829 +2018-02-28,39.72000,39.91000,38.83000,38.83000,38.83000,-1.85%,2725385 +2018-03-01,38.82000,38.82000,37.68000,37.99000,37.99000,-2.16%,2240877 +2018-03-02,37.71000,38.44000,37.71000,38.21000,38.21000,0.58%,2075722 +2018-03-05,37.91000,38.75000,37.91000,38.64000,38.64000,1.13%,1566962 +2018-03-06,38.74000,38.78000,37.95500,38.41000,38.41000,-0.60%,2021746 +2018-03-07,38.24000,38.87500,38.24000,38.64000,38.64000,0.60%,2034343 +2018-03-08,38.80000,38.97000,38.41500,38.66000,38.66000,0.05%,1992555 +2018-03-09,38.88000,39.65000,38.86000,39.57000,39.57000,2.35%,1599333 +2018-03-12,39.53000,39.84000,38.82400,38.93000,38.93000,-1.62%,1937251 +2018-03-13,39.19000,39.31000,38.57000,38.78000,38.78000,-0.39%,2339816 +2018-03-14,39.03000,39.10000,38.33000,38.44000,38.44000,-0.88%,1434168 +2018-03-15,38.46000,38.89500,38.29500,38.48000,38.48000,0.10%,1218422 +2018-03-16,38.40000,38.89000,38.40000,38.46000,38.46000,-0.05%,3052592 +2018-03-19,38.45000,38.50000,37.47000,37.84000,37.84000,-1.61%,2780374 +2018-03-20,37.95000,38.17000,37.67000,37.81000,37.81000,-0.08%,2943313 +2018-03-21,37.78000,38.48000,37.78000,38.19000,38.19000,1.01%,2704639 +2018-03-22,37.89000,38.61000,37.79000,38.15000,38.15000,-0.10%,3255771 +2018-03-23,38.20000,38.47000,37.20000,37.26000,37.26000,-2.33%,1914591 +2018-03-26,37.51000,37.74000,36.71000,37.67000,37.67000,1.10%,2690208 +2018-03-27,38.25000,38.72500,37.45000,37.63000,37.63000,-0.11%,2411107 +2018-03-28,37.53000,38.10000,37.19000,37.39000,37.39000,-0.64%,2445007 +2018-03-29,37.58000,37.82000,37.35000,37.36000,37.36000,-0.08%,3060376 +2018-04-02,37.24000,37.45500,36.24000,36.64000,36.64000,-1.93%,2113416 +2018-04-03,36.83000,36.96000,36.26000,36.78000,36.78000,0.38%,4367921 +2018-04-04,36.40000,37.49000,36.38000,37.27000,37.27000,1.33%,3875243 +2018-04-05,37.57000,37.70000,37.07000,37.45000,37.45000,0.48%,4651624 +2018-04-06,37.31000,37.36000,36.14000,36.43000,36.43000,-2.72%,2194296 +2018-04-09,36.67000,37.08000,36.38000,36.53000,36.53000,0.27%,1743564 +2018-04-10,36.83000,37.30000,36.50000,37.01000,37.01000,1.31%,1849557 +2018-04-11,36.70000,37.06000,36.60000,36.77000,36.77000,-0.65%,1991014 +2018-04-12,36.85000,37.18000,36.76000,37.05000,37.05000,0.76%,3567585 +2018-04-13,37.20000,37.27000,36.81000,37.02000,37.02000,-0.08%,1772968 +2018-04-16,37.30000,37.85000,37.30000,37.69000,37.69000,1.81%,1241950 +2018-04-17,37.92000,39.36000,37.55000,38.67000,38.67000,2.60%,3546894 +2018-04-18,38.81000,39.28000,38.31000,39.16000,39.16000,1.27%,1908437 +2018-04-19,39.03000,39.16000,38.36000,38.61000,38.61000,-1.40%,1377891 +2018-04-20,38.58000,38.76000,38.14000,38.30000,38.30000,-0.80%,1429665 +2018-04-23,38.46000,38.68000,38.28000,38.43000,38.43000,0.34%,1336098 +2018-04-24,38.62000,38.89000,38.40000,38.62000,38.62000,0.49%,2521796 +2018-04-25,38.52000,38.87000,38.25000,38.85000,38.85000,0.60%,1066012 +2018-04-26,38.92000,39.41000,38.74000,39.20000,39.20000,0.90%,1920310 +2018-04-27,39.23000,39.51000,39.08000,39.36000,39.36000,0.41%,1062370 +2018-04-30,39.47000,39.50000,38.59000,38.79000,38.79000,-1.45%,2276816 +2018-05-01,38.71000,39.66000,38.71000,39.63000,39.63000,2.17%,2402175 +2018-05-02,39.64000,40.07000,39.23000,39.64000,39.64000,0.03%,2529546 +2018-05-03,36.10000,37.71000,35.10000,36.91000,36.91000,-6.89%,9653131 +2018-05-04,36.69000,38.79000,36.16000,37.93000,37.93000,2.76%,4731319 +2018-05-07,38.02000,38.06000,36.59500,36.92000,36.92000,-2.66%,4107078 +2018-05-08,36.86000,37.15000,36.58000,36.94000,36.94000,0.05%,2501232 +2018-05-09,36.94000,37.19000,36.44000,36.91000,36.91000,-0.08%,2210994 +2018-05-10,37.10000,38.25000,37.03000,38.19000,38.19000,3.47%,2972722 +2018-05-11,38.20000,38.56000,37.95000,38.26000,38.26000,0.18%,1828733 +2018-05-14,38.23000,38.38000,37.88000,38.30000,38.30000,0.10%,2119755 +2018-05-15,38.05000,38.20000,37.69000,37.88000,37.88000,-1.10%,2382159 +2018-05-16,37.98000,38.88000,37.83000,38.70000,38.70000,2.16%,2009784 +2018-05-17,38.76000,39.16000,38.57000,38.98000,38.98000,0.72%,1967661 +2018-05-18,38.94000,39.06000,38.67000,38.82000,38.82000,-0.41%,1408602 +2018-05-21,38.94000,39.23000,38.71000,39.07000,39.07000,0.64%,1247576 +2018-05-22,39.19000,39.28000,38.83000,38.89000,38.89000,-0.46%,1122059 +2018-05-23,38.64000,38.92000,38.60000,38.82000,38.82000,-0.18%,963007 +2018-05-24,38.88000,39.00000,38.47000,38.72000,38.72000,-0.26%,1306719 +2018-05-25,38.74000,39.15500,38.56000,38.92000,38.92000,0.52%,1099563 +2018-05-29,38.52000,38.71000,38.14000,38.58000,38.58000,-0.87%,1392896 +2018-05-30,38.72000,39.12500,38.52000,39.02000,39.02000,1.14%,1400252 +2018-05-31,39.02000,39.04000,37.77000,37.89000,37.89000,-2.90%,2305296 +2018-06-01,38.15000,38.47000,37.94000,38.10000,38.10000,0.55%,2987148 +2018-06-04,38.04000,38.36000,37.90000,38.20000,38.20000,0.26%,2626960 +2018-06-05,38.23000,38.52000,37.91000,38.00000,38.00000,-0.52%,2617802 +2018-06-06,38.14000,38.19000,37.81000,37.97000,37.97000,-0.08%,1622322 +2018-06-07,37.95000,38.22000,37.80000,38.14000,38.14000,0.45%,2202379 +2018-06-08,38.06000,38.42000,37.94000,38.34000,38.34000,0.52%,2112918 +2018-06-11,38.27000,38.60500,38.15000,38.44000,38.44000,0.26%,1597023 +2018-06-12,38.46000,39.08000,38.23000,38.78000,38.78000,0.88%,2217479 +2018-06-13,38.77000,39.04000,38.59000,38.74000,38.74000,-0.10%,1880074 +2018-06-14,38.92000,40.81000,38.64000,40.23000,40.23000,3.85%,4159655 +2018-06-15,40.37000,40.57000,39.86000,40.43000,40.43000,0.50%,3230439 +2018-06-18,40.30000,40.42000,39.94000,40.24000,40.24000,-0.47%,1440384 +2018-06-19,39.90000,40.25000,39.63000,39.75000,39.75000,-1.22%,2008861 +2018-06-20,39.81000,39.97000,39.46000,39.75000,39.75000,,1698959 +2018-06-21,39.75000,39.90000,39.32000,39.57000,39.57000,-0.45%,4393813 +2018-06-22,39.75000,40.87000,39.59000,40.46000,40.46000,2.25%,4523405 +2018-06-25,40.30000,40.41000,39.12000,39.64000,39.64000,-2.03%,1571834 +2018-06-26,39.71000,40.02000,39.45000,39.81000,39.81000,0.43%,1465553 +2018-06-27,39.85000,40.14500,39.31000,39.33000,39.33000,-1.21%,1207762 +2018-06-28,39.20000,39.57000,38.83000,39.42000,39.42000,0.23%,872506 +2018-06-29,39.44000,40.24000,39.11600,39.75000,39.75000,0.84%,2188238 +2018-07-02,39.48000,39.68000,38.83000,39.63000,39.63000,-0.30%,1456488 +2018-07-03,39.93000,40.16500,39.45000,39.52000,39.52000,-0.28%,948452 +2018-07-05,39.63000,40.28000,39.40100,40.24000,40.24000,1.82%,3023492 +2018-07-06,40.38000,41.27000,40.34500,41.09000,41.09000,2.11%,1639091 +2018-07-09,41.24000,41.31000,40.85000,41.22000,41.22000,0.32%,1329085 +2018-07-10,41.40000,41.54000,41.09000,41.36000,41.36000,0.34%,1124111 +2018-07-11,41.25000,41.73000,41.19000,41.57000,41.57000,0.51%,1510833 +2018-07-12,41.66000,42.21000,41.53000,41.95000,41.95000,0.91%,2018040 +2018-07-13,41.94000,42.14000,41.87000,42.01000,42.01000,0.14%,1231272 +2018-07-16,42.00000,42.00000,41.04000,41.09000,41.09000,-2.19%,1184595 +2018-07-17,40.94000,41.52000,40.77000,41.50000,41.50000,1.00%,1006638 +2018-07-18,41.57000,41.77000,40.93000,41.08000,41.08000,-1.01%,1012896 +2018-07-19,41.01000,41.48000,40.81000,41.32000,41.32000,0.58%,1032695 +2018-07-20,41.30000,41.36500,40.89000,41.12000,41.12000,-0.48%,1276132 +2018-07-23,40.96000,41.44000,40.82000,41.40000,41.40000,0.68%,1145089 +2018-07-24,41.55000,42.06000,41.30000,41.72000,41.72000,0.77%,2655230 +2018-07-25,41.67000,42.16000,41.64500,42.00000,42.00000,0.67%,1487376 +2018-07-26,42.16000,42.69500,42.01000,42.61000,42.61000,1.45%,1521926 +2018-07-27,42.60000,42.77000,42.23000,42.48000,42.48000,-0.31%,2094178 +2018-07-30,42.53000,43.40000,42.50000,42.92000,42.92000,1.04%,3560335 +2018-07-31,42.98000,43.02000,42.27000,42.91000,42.91000,-0.02%,2960809 +2018-08-01,43.46000,43.63000,41.01000,41.43000,41.43000,-3.45%,7311275 +2018-08-02,41.26000,42.54000,41.19000,42.12000,42.12000,1.67%,4147159 +2018-08-03,42.05000,42.52000,41.85000,42.11000,42.11000,-0.02%,2273661 +2018-08-06,41.97000,42.38000,41.84500,42.00000,42.00000,-0.26%,2200862 +2018-08-07,41.98000,42.20000,41.51000,41.68000,41.68000,-0.76%,1862950 +2018-08-08,41.62000,41.76000,41.20000,41.29000,41.29000,-0.94%,1611149 +2018-08-09,41.44000,41.55500,40.95000,41.03000,41.03000,-0.63%,1670000 +2018-08-10,41.11000,41.19000,40.58000,40.66000,40.66000,-0.90%,1130394 +2018-08-13,38.89000,40.13000,38.48000,39.02000,39.02000,-4.03%,4668691 +2018-08-14,38.82000,39.45000,38.82000,39.27000,39.27000,0.64%,4234426 +2018-08-15,39.03000,39.17000,38.06000,38.41000,38.41000,-2.19%,2241680 +2018-08-16,38.61000,39.16900,38.06000,38.16000,38.16000,-0.65%,2166449 +2018-08-17,38.03000,38.44500,37.84500,38.33000,38.33000,0.45%,3686589 +2018-08-20,38.24000,38.41000,37.84000,38.26000,38.26000,-0.18%,2624802 +2018-08-21,38.35000,38.57000,37.84100,38.49000,38.49000,0.60%,2636886 +2018-08-22,38.48000,39.12000,38.09000,39.02000,39.02000,1.38%,2289661 +2018-08-23,38.95000,39.06000,38.57000,38.63000,38.63000,-1.00%,1370082 +2018-08-24,38.69000,39.11500,38.59000,39.06000,39.06000,1.11%,1300170 +2018-08-27,39.15000,39.25000,38.92000,39.06000,39.06000,,1746905 +2018-08-28,39.15000,39.36500,39.03000,39.26000,39.26000,0.51%,1916593 +2018-08-29,39.31000,39.56000,39.19000,39.46000,39.46000,0.51%,1192910 +2018-08-30,39.38000,39.84000,39.38000,39.69000,39.69000,0.58%,1717795 +2018-08-31,39.57000,39.96000,39.46000,39.76000,39.76000,0.18%,1530776 +2018-09-04,39.71000,39.77000,39.31000,39.72000,39.72000,-0.10%,2191922 +2018-09-05,38.71000,39.24000,38.51000,39.04000,39.04000,-1.71%,2991783 +2018-09-06,39.00000,39.15500,38.72000,38.74000,38.74000,-0.77%,1930043 +2018-09-07,38.64000,38.86000,38.27000,38.45000,38.45000,-0.75%,1540850 +2018-09-10,38.64000,38.93000,38.52000,38.79000,38.79000,0.88%,1320216 +2018-09-11,38.58000,38.97000,38.45000,38.72000,38.72000,-0.18%,1806709 +2018-09-12,38.72000,39.09500,38.59000,39.05000,39.05000,0.85%,827131 +2018-09-13,38.70000,39.84000,38.70000,39.46000,39.46000,1.05%,2378032 +2018-09-14,39.30000,39.79000,38.90200,39.64000,39.64000,0.46%,2385715 +2018-09-17,39.72000,39.72000,39.34500,39.53000,39.53000,-0.28%,1977231 +2018-09-18,39.58000,40.56000,39.39000,40.50000,40.50000,2.45%,3610807 +2018-09-19,40.56000,41.67000,40.56000,40.93000,40.93000,1.06%,2770989 +2018-09-20,41.04000,41.30000,40.94000,41.17000,41.17000,0.59%,1268505 +2018-09-21,41.38000,41.38000,41.16000,41.24000,41.24000,0.17%,1915357 +2018-09-24,40.93000,41.20700,40.59000,40.67000,40.67000,-1.38%,1784514 +2018-09-25,40.81000,41.47000,40.75000,41.23000,41.23000,1.38%,2537367 +2018-09-26,41.39000,41.54500,40.97000,41.05000,41.05000,-0.44%,1199355 +2018-09-27,41.03000,41.15000,40.58000,40.75000,40.75000,-0.73%,1222708 +2018-09-28,40.70000,41.11000,40.67000,40.98000,40.98000,0.56%,1213370 +2018-10-01,41.23000,41.30000,40.87000,41.04000,41.04000,0.15%,1002576 +2018-10-02,40.99000,41.19000,40.48000,40.96000,40.96000,-0.19%,1664758 +2018-10-03,41.13000,41.21000,40.70000,40.90000,40.90000,-0.15%,1104226 +2018-10-04,40.84000,40.84000,40.30200,40.53000,40.53000,-0.90%,1624774 +2018-10-05,40.53000,40.73000,39.93000,40.48000,40.48000,-0.12%,2029371 +2018-10-08,40.42000,40.78500,40.12000,40.66000,40.66000,0.44%,1994523 +2018-10-09,40.79000,41.67000,40.43000,41.35000,41.35000,1.70%,2250730 +2018-10-10,41.16000,41.35000,40.48000,40.56000,40.56000,-1.91%,2660504 +2018-10-11,40.48000,40.73500,39.18000,39.34000,39.34000,-3.01%,2922342 +2018-10-12,39.88000,40.20000,39.39000,40.04000,40.04000,1.78%,2105098 +2018-10-15,39.94000,40.56000,39.72000,40.13000,40.13000,0.22%,1476848 +2018-10-16,40.34000,41.41000,40.16000,41.27000,41.27000,2.84%,1270594 +2018-10-17,41.16000,41.78000,41.04000,41.59000,41.59000,0.78%,1137057 +2018-10-18,41.61000,41.69000,40.74000,41.10000,41.10000,-1.18%,1090251 +2018-10-19,41.23000,41.60000,40.70000,40.83000,40.83000,-0.66%,1619517 +2018-10-22,40.81000,40.97000,40.30000,40.58000,40.58000,-0.61%,1821508 +2018-10-23,40.05000,40.52000,39.37000,40.20000,40.20000,-0.94%,1199092 +2018-10-24,40.22000,40.42000,38.68000,38.76000,38.76000,-3.58%,3101375 +2018-10-25,39.03000,39.44000,38.58000,38.98000,38.98000,0.57%,3564588 +2018-10-26,38.39000,38.78300,37.82000,38.22000,38.22000,-1.95%,2099945 +2018-10-29,38.72000,38.89000,37.47000,37.90000,37.90000,-0.84%,2808930 +2018-10-30,38.03000,38.69000,37.91000,38.65000,38.65000,1.98%,1798406 +2018-10-31,38.98000,39.53000,38.58000,38.99000,38.99000,0.88%,2057184 +2018-11-01,39.04000,40.13000,38.97000,40.09000,40.09000,2.82%,1419432 +2018-11-02,40.33000,40.66000,39.68000,40.13000,40.13000,0.10%,1401675 +2018-11-05,40.25000,40.34000,39.73500,39.99000,39.99000,-0.35%,1502131 +2018-11-06,39.96000,40.50500,39.81000,40.47000,40.47000,1.20%,1626394 +2018-11-07,40.83000,41.36000,40.53000,41.26000,41.26000,1.95%,3389310 +2018-11-08,41.90000,43.54000,41.52000,42.46000,42.46000,2.91%,3809878 +2018-11-09,42.20000,42.28000,41.04000,41.78000,41.78000,-1.60%,2607170 +2018-11-12,41.78000,41.87000,40.90000,40.97000,40.97000,-1.94%,2241614 +2018-11-13,41.00000,41.46000,40.11500,40.33000,40.33000,-1.56%,2155471 +2018-11-14,40.59000,40.89000,39.73000,39.82000,39.82000,-1.26%,2529243 +2018-11-15,39.60000,41.37000,39.43500,41.34000,41.34000,3.82%,3150449 +2018-11-16,41.22000,42.18000,41.17000,42.11000,42.11000,1.86%,2347667 +2018-11-19,42.06000,42.32000,41.20000,41.57000,41.57000,-1.28%,2487810 +2018-11-20,41.25000,41.89000,41.00000,41.29000,41.29000,-0.67%,4570267 +2018-11-21,41.50000,41.83000,41.39000,41.54000,41.54000,0.61%,2057525 +2018-11-23,41.31000,42.78000,41.29000,42.47000,42.47000,2.24%,1538408 +2018-11-26,42.87000,42.99000,42.41000,42.95000,42.95000,1.13%,1871284 +2018-11-27,42.64000,43.71000,42.45000,43.67000,43.67000,1.68%,3046664 +2018-11-28,43.71000,44.56000,43.61000,44.51000,44.51000,1.92%,1998091 +2018-11-29,44.37000,45.00000,44.21000,44.41000,44.41000,-0.22%,1766601 +2018-11-30,44.51000,44.70000,44.27500,44.41000,44.41000,,2074583 +2018-12-03,44.60000,44.92000,44.22000,44.89000,44.89000,1.08%,1908357 +2018-12-04,44.93000,45.17000,43.80000,43.90000,43.90000,-2.21%,1937700 +2018-12-06,43.18000,43.36000,42.58000,43.25000,43.25000,-1.48%,3513685 +2018-12-07,43.30000,43.40000,41.92000,41.98000,41.98000,-2.94%,2296586 +2018-12-10,41.98000,42.59000,41.44000,42.38000,42.38000,0.95%,1859645 +2018-12-11,42.83000,43.26000,42.04000,42.44000,42.44000,0.14%,1378669 +2018-12-12,43.05000,43.49000,42.73000,42.88000,42.88000,1.04%,1427658 +2018-12-13,42.97000,43.36000,42.52000,42.84000,42.84000,-0.09%,1685380 +2018-12-14,42.54000,42.71000,41.84000,41.94000,41.94000,-2.10%,1746432 +2018-12-17,41.92000,42.20000,40.08000,40.26000,40.26000,-4.01%,3224867 +2018-12-18,40.48000,40.53000,39.57000,40.16000,40.16000,-0.25%,3121213 +2018-12-19,40.27000,40.87000,39.41000,39.68000,39.68000,-1.20%,2503214 +2018-12-20,39.54000,39.86000,38.07000,38.59000,38.59000,-2.75%,3877471 +2018-12-21,38.76000,39.26000,37.76000,38.41000,38.41000,-0.47%,10103122 +2018-12-24,38.19000,38.41000,37.48000,37.76000,37.76000,-1.69%,2023433 +2018-12-26,37.92000,40.00000,37.92000,39.97000,39.97000,5.85%,3866357 +2018-12-27,39.47000,40.74000,39.16000,40.71000,40.71000,1.85%,3590984 +2018-12-28,40.94000,41.02500,40.29000,40.45000,40.45000,-0.64%,2140373 +2018-12-31,40.70000,41.19000,40.59000,41.10000,41.10000,1.61%,1430799 +2019-01-02,38.67000,39.65000,38.15500,38.42000,38.42000,-6.52%,4679607 +2019-01-03,38.25000,38.75000,37.68000,38.28000,38.28000,-0.36%,2243608 +2019-01-04,38.27000,39.20000,38.27000,39.15000,39.15000,2.27%,2356095 +2019-01-07,40.03000,41.36000,40.00000,40.49000,40.49000,3.42%,2889900 +2019-01-08,40.81000,41.04000,40.09000,40.86000,40.86000,0.91%,2118375 +2019-01-09,41.00000,42.28000,41.00000,42.08000,42.08000,2.99%,2119503 +2019-01-10,41.84000,42.58000,41.84000,42.56000,42.56000,1.14%,1945630 +2019-01-11,42.46000,42.94000,42.14000,42.89000,42.89000,0.78%,1614522 +2019-01-14,42.62000,42.77000,42.10000,42.53000,42.53000,-0.84%,1522421 +2019-01-15,42.63000,43.03000,42.59000,42.94000,42.94000,0.96%,1972615 +2019-01-16,42.88000,43.51000,42.80000,42.97000,42.97000,0.07%,2046071 +2019-01-17,42.93000,43.51000,42.66400,43.10000,43.10000,0.30%,1959351 +2019-01-18,43.41000,44.14000,42.96000,44.12000,44.12000,2.37%,4622887 +2019-01-22,43.88000,44.26000,43.02000,44.19000,44.19000,0.16%,2062089 +2019-01-23,44.83000,44.90000,43.95000,44.40000,44.40000,0.48%,1451694 +2019-01-24,44.27000,44.80000,44.26000,44.58000,44.58000,0.41%,1917963 +2019-01-25,44.89000,45.28000,44.57300,44.83000,44.83000,0.56%,1723965 +2019-01-28,44.49000,44.68000,44.15000,44.62000,44.62000,-0.47%,2036651 +2019-01-29,44.35000,44.49500,43.91000,44.12000,44.12000,-1.12%,2824737 +2019-01-30,44.22000,45.07000,44.22000,45.01000,45.01000,2.02%,2929645 +2019-01-31,43.77000,45.45000,43.01000,44.40000,44.40000,-1.36%,4383688 +2019-02-01,44.45000,44.58000,43.57000,43.70000,43.70000,-1.58%,2784829 +2019-02-04,43.77000,43.91000,43.28000,43.91000,43.91000,0.48%,1984645 +2019-02-05,43.66000,44.48000,43.66000,44.15000,44.15000,0.55%,1695015 +2019-02-06,43.96000,44.20000,43.38000,43.83000,43.83000,-0.72%,1168341 +2019-02-07,43.56000,43.82000,42.92000,43.45000,43.45000,-0.87%,1713424 +2019-02-08,43.22000,43.62000,42.98000,43.61000,43.61000,0.37%,1250864 +2019-02-11,43.72000,44.04000,43.70500,43.79000,43.79000,0.41%,1742968 +2019-02-12,44.02000,44.74000,43.91000,44.72000,44.72000,2.12%,1866749 +2019-02-13,44.80000,44.96000,44.41000,44.90000,44.90000,0.40%,1395909 +2019-02-14,44.79000,45.47000,44.75000,45.23000,45.23000,0.73%,1408148 +2019-02-15,45.53000,46.32000,45.14000,46.29000,46.29000,2.34%,2001084 +2019-02-19,46.09000,46.45000,45.72000,46.29000,46.29000,,1553777 +2019-02-20,46.29000,46.58000,46.14000,46.42000,46.42000,0.28%,1563074 +2019-02-21,46.49000,46.53000,46.10000,46.45000,46.45000,0.06%,1860917 +2019-02-22,46.52000,47.11500,46.19000,46.96000,46.96000,1.10%,2472569 +2019-02-25,47.82000,47.82000,46.94500,46.99000,46.99000,0.06%,4294837 +2019-02-26,46.99000,47.20000,45.91000,46.38000,46.38000,-1.30%,3268089 +2019-02-27,46.27000,46.98000,46.02000,46.96000,46.96000,1.25%,1784274 +2019-02-28,46.85000,47.38000,46.81000,47.15000,47.15000,0.40%,2302696 +2019-03-01,47.38000,48.08500,47.38000,47.92000,47.92000,1.63%,1272637 +2019-03-04,48.11000,48.11000,46.84000,47.42000,47.42000,-1.04%,1526317 +2019-03-05,47.43000,47.69000,47.16000,47.50000,47.50000,0.17%,1343493 +2019-03-06,47.50000,47.62000,46.52000,46.72000,46.72000,-1.64%,1527820 +2019-03-07,46.78000,46.94000,46.40000,46.81000,46.81000,0.19%,1717565 +2019-03-08,46.54000,46.72000,45.98000,46.61000,46.61000,-0.43%,1020316 +2019-03-11,46.70000,46.97000,46.54000,46.95000,46.95000,0.73%,2546811 +2019-03-12,47.04000,47.44000,46.79500,47.21000,47.21000,0.55%,1129645 +2019-03-13,47.36000,48.00000,46.84000,47.39000,47.39000,0.38%,1654135 +2019-03-14,47.37000,47.47000,46.97000,47.36000,47.36000,-0.06%,2008810 +2019-03-15,47.50000,47.82500,47.39000,47.63000,47.63000,0.57%,2379638 +2019-03-18,47.61000,47.75000,46.68000,47.18000,47.18000,-0.94%,2763170 +2019-03-19,47.27000,47.59000,47.01000,47.43000,47.43000,0.53%,1278177 +2019-03-20,47.44000,47.65000,46.99000,47.30000,47.30000,-0.27%,1320054 +2019-03-21,47.26000,47.77500,47.23000,47.72000,47.72000,0.89%,1188524 +2019-03-22,47.57000,47.75000,46.82000,46.85000,46.85000,-1.82%,933605 +2019-03-25,46.98000,47.01000,46.54000,46.81000,46.81000,-0.09%,994822 +2019-03-26,47.08000,47.56000,46.97000,47.24000,47.24000,0.92%,1008064 +2019-03-27,47.24000,47.33000,46.38000,46.91000,46.91000,-0.70%,1317980 +2019-03-28,47.08000,47.56000,46.87000,47.53000,47.53000,1.32%,1103993 +2019-03-29,47.71000,48.44000,47.53000,48.40000,48.40000,1.83%,1527175 +2019-04-01,48.54000,48.82000,47.92500,48.19000,48.19000,-0.43%,1863153 +2019-04-02,48.25000,48.37500,47.95000,48.17000,48.17000,-0.04%,1216609 +2019-04-03,48.31000,48.32000,47.51000,47.52000,47.52000,-1.35%,1494855 +2019-04-04,47.56000,47.56000,46.93000,47.31000,47.31000,-0.44%,2011768 +2019-04-05,47.48000,47.95500,47.05000,47.13000,47.13000,-0.38%,1752724 +2019-04-08,47.19000,47.49000,46.18000,46.81000,46.81000,-0.68%,2156826 +2019-04-09,46.74000,47.12000,46.64000,47.00000,47.00000,0.41%,1037137 +2019-04-10,47.10000,47.75500,47.02000,47.56000,47.56000,1.19%,1475525 +2019-04-11,47.53000,47.69700,47.28000,47.39000,47.39000,-0.36%,975685 +2019-04-12,47.68000,47.97900,47.38000,47.54000,47.54000,0.32%,1217180 +2019-04-15,47.58000,47.63000,47.01000,47.04000,47.04000,-1.05%,833832 +2019-04-16,47.32000,47.44000,45.60500,45.79000,45.79000,-2.66%,1054412 +2019-04-17,45.88000,46.07000,43.23500,43.43000,43.43000,-5.15%,1916720 +2019-04-18,43.55000,43.81000,42.95000,43.40000,43.40000,-0.07%,1766139 +2019-04-22,43.21000,43.70000,42.61000,43.00000,43.00000,-0.92%,2039183 +2019-04-23,42.99000,44.36000,42.86000,44.26000,44.26000,2.93%,2874539 +2019-04-24,43.89000,44.76000,43.77000,44.73000,44.73000,1.06%,1300105 +2019-04-25,44.51000,45.33000,44.39000,45.20000,45.20000,1.05%,1028560 +2019-04-26,45.17000,45.57000,45.01000,45.57000,45.57000,0.82%,1248784 +2019-04-29,45.48000,45.72000,45.09000,45.59000,45.59000,0.04%,990131 +2019-04-30,45.70000,46.46000,45.26100,46.38000,46.38000,1.73%,2048183 +2019-05-01,46.31000,46.50000,45.93000,46.01000,46.01000,-0.80%,1577077 +2019-05-02,46.31000,46.48000,44.90000,46.35000,46.35000,0.74%,3485697 +2019-05-03,46.46000,47.05000,46.46000,46.72000,46.72000,0.80%,1409365 +2019-05-06,46.11000,46.77500,45.77500,46.69000,46.69000,-0.06%,1366757 +2019-05-07,46.39000,46.68000,45.24000,45.65000,45.65000,-2.23%,1129782 +2019-05-08,45.64000,46.06100,45.28500,45.72000,45.72000,0.15%,1015147 +2019-05-09,45.31000,45.64000,44.61000,45.50000,45.50000,-0.48%,1257799 +2019-05-10,45.39000,45.62000,44.70000,45.60000,45.60000,0.22%,1312087 +2019-05-13,44.84000,45.15000,44.49000,44.61000,44.61000,-2.17%,1185553 +2019-05-14,44.76000,45.25000,44.68000,44.91000,44.91000,0.67%,1068179 +2019-05-15,44.60000,45.01000,44.50000,44.89000,44.89000,-0.04%,1156367 +2019-05-16,45.05000,45.73000,44.73000,45.07000,45.07000,0.40%,2230658 +2019-05-17,44.75000,45.28700,44.75000,44.87000,44.87000,-0.44%,1285747 +2019-05-20,44.62000,45.06000,44.56500,44.80000,44.80000,-0.16%,1168766 +2019-05-21,45.00000,45.31000,44.80000,44.85000,44.85000,0.11%,1441237 +2019-05-22,44.80000,45.12500,44.55000,44.98000,44.98000,0.29%,1322392 +2019-05-23,44.70000,44.87000,44.29000,44.68000,44.68000,-0.67%,1949721 +2019-05-24,44.88000,45.16000,44.59000,44.69000,44.69000,0.02%,848171 +2019-05-28,44.68000,45.01000,44.03500,44.08000,44.08000,-1.36%,2047831 +2019-05-29,43.87000,43.99000,43.39000,43.59000,43.59000,-1.11%,1174392 +2019-05-30,43.76000,44.22000,43.76000,43.94000,43.94000,0.80%,736548 +2019-05-31,43.63000,44.07000,42.99500,44.01000,44.01000,0.16%,1483522 +2019-06-03,44.07000,44.47000,43.89000,44.06000,44.06000,0.11%,1230660 +2019-06-04,44.41000,45.11000,44.16000,45.08000,45.08000,2.32%,1319869 +2019-06-05,45.32000,46.55500,45.26000,46.45000,46.45000,3.04%,2305791 +2019-06-06,46.50000,46.62000,46.07000,46.31000,46.31000,-0.30%,1445644 +2019-06-07,46.62000,47.16000,46.44000,47.00000,47.00000,1.49%,956591 +2019-06-10,47.09000,48.12500,47.01000,48.05000,48.05000,2.23%,1261027 +2019-06-11,48.17000,48.35000,47.29000,47.76000,47.76000,-0.60%,901417 +2019-06-12,47.69000,48.25000,47.69000,48.15000,48.15000,0.82%,1036628 +2019-06-13,48.29000,48.29000,47.57000,47.68000,47.68000,-0.98%,1002834 +2019-06-14,47.84000,48.35000,47.57000,47.84000,47.84000,0.34%,1042977 +2019-06-17,47.89000,48.03000,47.36000,47.79000,47.79000,-0.10%,1078001 +2019-06-18,48.03000,48.47000,47.79000,48.30000,48.30000,1.07%,657014 +2019-06-19,48.33000,49.10000,48.13000,49.06000,49.06000,1.57%,1150551 +2019-06-20,49.56000,49.78000,48.72000,49.21000,49.21000,0.31%,2237336 +2019-06-21,49.14000,49.21000,48.56000,49.07000,49.07000,-0.28%,2194882 +2019-06-24,49.01000,49.11000,48.33000,48.52000,48.52000,-1.12%,1698551 +2019-06-25,48.66000,48.89000,48.23000,48.33000,48.33000,-0.39%,1297021 +2019-06-26,48.32000,48.33000,47.38500,47.55000,47.55000,-1.61%,1189269 +2019-06-27,47.73000,47.89000,47.50500,47.71000,47.71000,0.34%,1758584 +2019-06-28,47.88000,48.11000,47.53000,48.02000,48.02000,0.65%,6106394 +2019-07-01,48.37000,48.51000,47.90000,48.23000,48.23000,0.44%,2436234 +2019-07-02,48.25000,48.39500,47.88000,48.25000,48.25000,0.04%,2186704 +2019-07-03,48.31000,48.55000,47.87000,47.95000,47.95000,-0.62%,1415089 +2019-07-05,47.63000,48.08100,47.45500,47.96000,47.96000,0.02%,2181500 +2019-07-08,47.86000,47.96000,47.26000,47.34000,47.34000,-1.29%,1413614 +2019-07-09,47.32000,47.85000,47.21000,47.81000,47.81000,0.99%,1470126 +2019-07-10,47.96000,48.04000,47.63000,47.82000,47.82000,0.02%,1653326 +2019-07-11,47.98000,47.99000,47.30800,47.62000,47.62000,-0.42%,4021557 +2019-07-12,47.62000,47.64000,47.03100,47.32000,47.32000,-0.63%,1536004 +2019-07-15,47.44000,47.61000,47.09500,47.34000,47.34000,0.04%,2671144 +2019-07-16,47.36000,47.42000,46.93000,47.08000,47.08000,-0.55%,2049497 +2019-07-17,47.14000,47.49000,46.90000,47.34000,47.34000,0.55%,1660921 +2019-07-18,47.41000,48.54500,47.40000,48.50000,48.50000,2.45%,2878036 +2019-07-19,48.62000,48.78000,48.23000,48.27000,48.27000,-0.47%,1878787 +2019-07-22,48.30000,48.63000,48.10000,48.22000,48.22000,-0.10%,941983 +2019-07-23,48.30000,48.86000,48.11000,48.83000,48.83000,1.27%,1203072 +2019-07-24,48.83000,49.47000,48.71500,49.44000,49.44000,1.25%,987787 +2019-07-25,49.41000,49.69000,49.12000,49.36000,49.36000,-0.16%,994052 +2019-07-26,49.51000,49.74000,49.14000,49.49000,49.49000,0.26%,1068618 +2019-07-29,49.59000,50.43000,49.07000,50.38000,50.38000,1.80%,1867292 +2019-07-30,50.16000,51.57000,50.13000,51.50000,51.50000,2.22%,2108742 +2019-07-31,51.37000,52.19000,51.12100,51.25000,51.25000,-0.49%,3332526 +2019-08-01,51.32000,51.33000,49.41000,50.83000,50.83000,-0.82%,3305316 +2019-08-02,50.52000,50.83200,49.92000,50.25000,50.25000,-1.14%,1535067 +2019-08-05,49.74000,49.91000,47.98500,48.15000,48.15000,-4.18%,1885506 +2019-08-06,48.18000,48.82000,47.79000,48.74000,48.74000,1.23%,1827834 +2019-08-07,48.25000,49.36000,47.54000,49.25000,49.25000,1.05%,1768122 +2019-08-08,49.31000,50.10500,49.00000,50.06000,50.06000,1.64%,839126 +2019-08-09,49.98000,50.43500,49.88000,50.07000,50.07000,0.02%,869854 +2019-08-12,49.80000,50.22000,49.38000,49.57000,49.57000,-1.00%,946331 +2019-08-13,49.44000,50.50000,49.34000,50.33000,50.33000,1.53%,1059330 +2019-08-14,49.89000,50.28000,49.07000,49.10000,49.10000,-2.44%,1361701 +2019-08-15,49.16000,49.98000,49.12000,49.82000,49.82000,1.47%,1578504 +2019-08-16,50.29000,50.79000,50.01000,50.45000,50.45000,1.26%,1731944 +2019-08-19,50.93000,50.94000,50.48000,50.60000,50.60000,0.30%,1057127 +2019-08-20,50.54000,50.93000,49.89000,49.95000,49.95000,-1.28%,1056644 +2019-08-21,50.30000,50.64500,50.12000,50.36000,50.36000,0.82%,949931 +2019-08-22,50.47000,50.65000,49.63000,49.85000,49.85000,-1.01%,1291096 +2019-08-23,49.79000,49.83000,47.91000,48.13000,48.13000,-3.45%,1975775 +2019-08-26,48.53000,48.75000,47.99000,48.54000,48.54000,0.85%,2003915 +2019-08-27,48.79000,48.90000,48.06000,48.26000,48.26000,-0.58%,2124418 +2019-08-28,48.04000,48.63500,48.01000,48.45000,48.45000,0.39%,2883103 +2019-08-29,48.72000,49.24000,48.49000,49.15000,49.15000,1.44%,1064060 +2019-08-30,49.27000,49.62000,49.00800,49.37000,49.37000,0.45%,1515913 +2019-09-03,49.14000,49.14000,47.79000,48.46000,48.46000,-1.84%,1404477 +2019-09-04,48.95000,48.95000,48.10000,48.65000,48.65000,0.39%,1045373 +2019-09-05,49.02000,49.82000,48.79000,49.69000,49.69000,2.14%,1443424 +2019-09-06,49.91000,50.23000,49.66000,49.71000,49.71000,0.04%,868630 +2019-09-09,49.79000,49.93000,48.85000,48.98000,48.98000,-1.47%,1039003 +2019-09-10,48.86000,49.09000,47.81500,49.07000,49.07000,0.18%,1216652 +2019-09-11,49.07000,49.71000,48.90500,49.55000,49.55000,0.98%,1460293 +2019-09-12,49.82000,50.23000,49.68000,49.82000,49.82000,0.54%,1373697 +2019-09-13,49.84000,50.04000,49.52500,49.72000,49.72000,-0.20%,1137028 +2019-09-16,49.50000,49.81000,49.19000,49.45000,49.45000,-0.54%,935915 +2019-09-17,49.42000,50.21000,49.42000,50.00000,50.00000,1.11%,2159327 +2019-09-18,50.14000,50.29000,49.56000,49.99000,49.99000,-0.02%,1233197 +2019-09-19,49.89000,50.39000,49.89000,50.00000,50.00000,0.02%,1992349 +2019-09-20,49.96000,50.34000,49.68000,49.95000,49.95000,-0.10%,1915143 +2019-09-23,49.98000,50.32000,49.81000,50.00000,50.00000,0.10%,1765434 +2019-09-24,50.41000,50.63000,49.72000,49.85000,49.85000,-0.30%,1597976 +2019-09-25,49.80000,50.22000,49.59000,50.00000,50.00000,0.30%,2802883 +2019-09-26,50.96000,51.44000,49.55000,49.61000,49.61000,-0.78%,4972873 +2019-09-27,49.63000,50.00000,49.04000,49.61000,49.61000,,2553238 +2019-09-30,49.79000,50.94000,49.79000,50.49000,50.49000,1.77%,3600941 +2019-10-01,50.78000,50.97000,48.62000,48.68000,48.68000,-3.58%,4053175 +2019-10-02,48.58000,48.67000,47.57000,48.27000,48.27000,-0.84%,2346522 +2019-10-03,48.33000,49.30500,47.87000,48.61000,48.61000,0.70%,1932735 +2019-10-04,48.65000,49.07000,48.45000,48.80000,48.80000,0.39%,3246380 +2019-10-07,48.80000,49.53000,48.27000,49.11000,49.11000,0.64%,1307429 +2019-10-08,48.73000,48.95000,47.97000,48.41000,48.41000,-1.43%,1704378 +2019-10-09,48.81000,49.50000,48.59000,49.46000,49.46000,2.17%,1159461 +2019-10-10,49.20000,49.20000,48.12000,48.64000,48.64000,-1.66%,1186776 +2019-10-11,49.04000,49.42000,48.76000,48.79000,48.79000,0.31%,1285542 +2019-10-14,48.82000,49.13000,48.46000,48.50000,48.50000,-0.59%,854406 +2019-10-15,49.31000,49.72000,49.04500,49.43000,49.43000,1.92%,1704581 +2019-10-16,49.27000,49.34000,48.88000,48.97000,48.97000,-0.93%,853983 +2019-10-17,49.03000,49.45000,49.01000,49.35000,49.35000,0.78%,1136263 +2019-10-18,49.38000,50.08000,49.17000,49.92500,49.92500,1.17%,1735378 +2019-10-21,50.08000,50.29500,49.14000,49.18000,49.18000,-1.49%,1246871 +2019-10-22,49.34000,49.59000,48.35000,48.39000,48.39000,-1.61%,1600816 +2019-10-23,48.32000,48.83000,47.98000,47.99000,47.99000,-0.83%,2089612 +2019-10-24,48.26000,48.26000,47.54000,47.68000,47.68000,-0.65%,1314057 +2019-10-25,47.55000,47.93000,47.48000,47.49000,47.49000,-0.40%,941553 +2019-10-28,47.78000,47.98000,47.67000,47.81000,47.81000,0.67%,1754212 +2019-10-29,47.57000,48.56000,47.38000,48.11000,48.11000,0.63%,2402340 +2019-10-30,48.04000,48.28000,47.72000,48.22000,48.22000,0.23%,1890908 +2019-10-31,48.24000,48.51000,47.95000,48.31000,48.31000,0.19%,2070596 +2019-11-01,48.50000,49.04000,48.40000,48.66000,48.66000,0.72%,2594689 +2019-11-04,48.93000,49.00500,48.52000,48.69000,48.69000,0.06%,2257950 +2019-11-05,48.53000,48.77000,47.78000,48.10500,48.10500,-1.20%,2382548 +2019-11-06,48.39000,49.06000,48.24000,48.56000,48.56000,0.95%,3948557 +2019-11-07,49.56000,49.56000,45.17000,46.20000,46.20000,-4.86%,7498460 +2019-11-08,46.18000,46.78000,46.09000,46.56000,46.56000,0.78%,2275860 +2019-11-11,46.34000,46.52000,45.26500,45.61000,45.61000,-2.04%,2444354 +2019-11-12,45.57000,46.46000,45.32000,46.15000,46.15000,1.18%,3181779 +2019-11-13,46.14000,47.16000,45.90000,46.88000,46.88000,1.58%,4816859 +2019-11-14,46.79000,46.94000,46.36000,46.66000,46.66000,-0.47%,3045464 +2019-11-15,46.90000,47.32500,46.75000,47.14000,47.14000,1.03%,5938262 +2019-11-18,47.33000,47.57000,46.68000,46.77000,46.77000,-0.78%,1518153 +2019-11-19,46.81000,47.34000,46.70500,47.15000,47.15000,0.81%,2405901 +2019-11-20,48.36000,49.27000,48.11000,49.19000,49.19000,4.33%,5998125 +2019-11-21,49.08000,49.64000,48.74000,49.50000,49.50000,0.63%,3500277 +2019-11-22,49.61000,50.25000,49.22000,50.02000,50.02000,1.05%,3950151 +2019-11-25,50.27000,51.35000,50.24000,51.28000,51.28000,2.52%,2166849 +2019-11-26,49.49000,51.58000,49.43000,51.40000,51.40000,0.23%,2324375 +2019-11-27,51.86000,51.86000,51.06000,51.40000,51.40000,,1812842 +2019-11-29,51.43000,51.63000,51.05000,51.32000,51.32000,-0.16%,1022404 +2019-12-02,51.14000,51.70000,50.94000,51.54000,51.54000,0.43%,2127538 +2019-12-03,50.97000,51.82000,50.96000,51.69000,51.69000,0.29%,2289133 +2019-12-04,52.00000,52.42000,51.80500,52.14000,52.14000,0.87%,2137388 +2019-12-05,52.29000,52.41000,51.86000,52.28000,52.28000,0.27%,2247362 +2019-12-06,52.40000,53.00000,52.39000,52.74000,52.74000,0.88%,1942119 +2019-12-09,52.79000,52.79000,52.08000,52.10000,52.10000,-1.21%,1745987 +2019-12-10,52.05000,52.38000,51.68000,52.20000,52.20000,0.19%,2462381 +2019-12-11,52.17000,52.72000,51.87500,52.60000,52.60000,0.77%,1928433 +2019-12-12,52.66000,53.74000,52.53000,53.19000,53.19000,1.12%,2261169 +2019-12-13,53.18000,53.62000,52.90000,53.15000,53.15000,-0.08%,1363132 +2019-12-16,53.45000,53.65000,53.16000,53.56000,53.56000,0.77%,2408163 +2019-12-17,53.70000,53.70000,52.96000,53.03000,53.03000,-0.99%,1715224 +2019-12-18,53.05000,53.05000,52.47000,52.60000,52.60000,-0.81%,2263294 +2019-12-19,52.56000,52.63000,51.99000,52.23000,52.23000,-0.70%,2696333 +2019-12-20,52.50000,52.54000,51.91000,52.02000,52.02000,-0.40%,2657157 +2019-12-23,52.20000,52.69000,51.97500,52.55500,52.55500,1.03%,1693273 +2019-12-24,52.62000,52.76000,52.21800,52.59000,52.59000,0.07%,374414 +2019-12-26,52.66000,52.66000,52.21500,52.34000,52.34000,-0.48%,541093 +2019-12-27,52.59000,52.59000,52.13000,52.36000,52.36000,0.04%,852717 +2019-12-30,52.42000,52.69000,51.80500,51.86000,51.86000,-0.95%,892661 +2019-12-31,51.85000,52.24000,51.64500,52.21000,52.21000,0.67%,1277198 +2020-01-02,52.10000,52.33000,51.39000,52.07000,52.07000,-0.27%,1557804 +2020-01-03,51.24000,51.94000,51.13000,51.89000,51.89000,-0.35%,1626649 +2020-01-06,51.47000,52.47000,51.46000,52.38000,52.38000,0.94%,1859587 +2020-01-07,52.35000,52.79500,52.15000,52.49000,52.49000,0.21%,1551233 +2020-01-08,52.38000,52.81000,52.29000,52.29000,52.29000,-0.38%,1928647 +2020-01-09,52.54000,53.43000,52.42500,53.27500,53.27500,1.88%,4088854 +2020-01-10,53.58000,53.58000,52.92000,53.17000,53.17000,-0.20%,1152365 +2020-01-13,53.37000,53.64000,52.56000,52.91000,52.91000,-0.49%,2837897 +2020-01-14,52.83000,53.99500,52.67000,53.53000,53.53000,1.17%,2239066 +2020-01-15,53.54000,54.24000,53.46500,53.75000,53.75000,0.41%,1367472 +2020-01-16,53.85000,54.38000,53.77500,54.22000,54.22000,0.87%,1779930 +2020-01-17,54.33000,54.73000,54.20000,54.32000,54.32000,0.18%,1714479 +2020-01-21,54.25000,54.51000,53.98000,54.21000,54.21000,-0.20%,1216715 +2020-01-22,54.29000,54.60500,54.10000,54.24000,54.24000,0.06%,1517260 +2020-01-23,54.23000,54.30000,53.68000,53.82000,53.82000,-0.77%,2253890 +2020-01-24,53.96000,54.01500,53.35000,53.72000,53.72000,-0.19%,4022564 +2020-01-27,53.16000,54.05000,53.10500,53.72000,53.72000,,3238282 +2020-01-28,53.64000,54.77000,53.50000,54.62000,54.62000,1.68%,2027986 +2020-01-29,54.54000,55.16000,54.34400,54.65000,54.65000,0.05%,2415732 +2020-01-30,54.68000,54.96700,53.32000,54.23000,54.23000,-0.77%,5036646 +2020-01-31,54.31000,54.45000,53.43000,53.52000,53.52000,-1.31%,2505694 +2020-02-03,53.59000,54.19000,53.27500,53.62000,53.62000,0.19%,2989969 +2020-02-04,54.29000,55.25000,54.03500,54.09000,54.09000,0.88%,2108133 +2020-02-05,54.37000,55.09000,54.11000,54.32000,54.32000,0.43%,1832033 +2020-02-06,54.24000,54.58000,53.82000,53.95000,53.95000,-0.68%,1495009 +2020-02-07,53.93000,54.17000,53.10000,53.17000,53.17000,-1.45%,1802669 +2020-02-10,53.06000,53.49300,53.01100,53.26000,53.26000,0.17%,2652838 +2020-02-11,53.43000,53.70000,53.19000,53.43000,53.43000,0.32%,1348514 +2020-02-12,53.58000,53.58000,52.55000,52.60000,52.60000,-1.55%,1541530 +2020-02-13,52.27000,52.72500,52.09000,52.44000,52.44000,-0.30%,1268977 +2020-02-14,52.41000,53.04000,52.26000,53.02000,53.02000,1.11%,1197305 +2020-02-18,53.11000,53.11000,52.16000,52.61000,52.61000,-0.77%,1475423 +2020-02-19,52.81000,53.17000,52.69000,52.96000,52.96000,0.67%,1114093 +2020-02-20,52.76000,52.96000,51.98500,52.70000,52.70000,-0.49%,1807776 +2020-02-21,52.38000,52.73500,52.12000,52.59000,52.59000,-0.21%,1106585 +2020-02-24,51.34000,51.98000,51.15000,51.40000,51.40000,-2.26%,1200782 +2020-02-25,51.48000,51.73500,49.28000,49.37000,49.37000,-3.95%,1825303 +2020-02-26,49.60000,50.09000,48.54000,48.54000,48.54000,-1.68%,2368948 +2020-02-27,47.96000,49.30000,47.27000,47.69000,47.69000,-1.75%,2007254 +2020-02-28,46.66000,47.25000,45.81000,47.12000,47.12000,-1.20%,3241113 +2020-03-02,47.36000,48.86000,47.05000,48.82000,48.82000,3.61%,3047148 +2020-03-03,48.62000,49.82000,46.48500,47.25000,47.25000,-3.22%,2703696 +2020-03-04,48.12000,49.48000,47.69000,49.38000,49.38000,4.51%,2710529 +2020-03-05,48.46000,48.79000,47.05000,47.36000,47.36000,-4.09%,3396753 +2020-03-06,46.06000,47.13000,45.72500,46.75000,46.75000,-1.29%,2889637 +2020-03-09,44.40000,45.78000,43.10000,44.05000,44.05000,-5.78%,3867128 +2020-03-10,45.37000,45.98000,43.90500,45.82000,45.82000,4.02%,2840899 +2020-03-11,44.64000,44.74000,43.26000,43.78000,43.78000,-4.45%,2689215 +2020-03-12,41.28000,42.12000,39.36000,39.44000,39.44000,-9.91%,3547675 +2020-03-13,40.97000,42.09000,38.13000,40.58000,40.58000,2.89%,3988985 +2020-03-16,34.42000,37.10500,32.13000,32.25000,32.25000,-20.53%,3770030 +2020-03-17,34.05000,34.05000,28.94000,31.47000,31.47000,-2.42%,6406577 +2020-03-18,33.20000,33.99000,26.49000,29.62000,29.62000,-5.88%,6431435 +2020-03-19,29.64000,32.83000,28.71000,31.95000,31.95000,7.87%,5303657 +2020-03-20,32.01000,32.85000,30.12000,31.05000,31.05000,-2.82%,4716889 +2020-03-23,31.04000,31.15000,29.09000,29.38000,29.38000,-5.38%,3390415 +2020-03-24,30.82000,31.77000,30.23000,31.44000,31.44000,7.01%,3739443 +2020-03-25,30.40300,33.20000,30.40300,32.26000,32.26000,2.61%,4324947 +2020-03-26,32.85000,34.26000,32.50000,34.02000,34.02000,5.46%,4351342 +2020-03-27,32.77000,34.09000,32.46000,33.26000,33.26000,-2.23%,2902590 +2020-03-30,33.00000,35.36000,32.70300,35.00000,35.00000,5.23%,3913554 +2020-03-31,34.75000,35.39200,34.39000,35.10000,35.10000,0.29%,4364452 +2020-04-01,33.74000,34.34000,32.55000,32.70000,32.70000,-6.84%,3154237 +2020-04-02,32.14000,34.24000,32.00100,34.06000,34.06000,4.16%,2577547 +2020-04-03,33.91000,34.34000,32.55000,32.82000,32.82000,-3.64%,2053999 +2020-04-06,34.08000,36.32000,34.04000,35.86000,35.86000,9.26%,2703985 +2020-04-07,38.02000,38.89000,37.37700,37.77000,37.77000,5.33%,3732747 +2020-04-08,37.31000,39.66000,37.26100,39.38000,39.38000,4.26%,2180921 +2020-04-09,40.17000,41.67000,40.01000,41.11000,41.11000,4.39%,3092155 +2020-04-13,40.76000,41.07000,39.79000,40.96000,40.96000,-0.36%,4725065 +2020-04-14,41.11000,42.66000,41.04000,42.01000,42.01000,2.56%,2766325 +2020-04-15,40.84000,41.64000,40.65000,41.33000,41.33000,-1.62%,2043503 +2020-04-16,41.48000,42.00000,41.11000,41.46000,41.46000,0.31%,2680192 +2020-04-17,42.66000,43.79000,42.42000,43.79000,43.79000,5.62%,2234022 +2020-04-20,42.98000,44.32000,42.52000,43.24000,43.24000,-1.26%,3005888 +2020-04-21,41.68000,43.26000,41.03000,42.35000,42.35000,-2.06%,2822935 +2020-04-22,42.89000,43.19000,42.40000,42.88000,42.88000,1.25%,2905350 +2020-04-23,43.68000,46.34000,43.08000,45.38000,45.38000,5.83%,4665898 +2020-04-24,45.90000,47.46000,45.81000,47.11000,47.11000,3.81%,3087778 +2020-04-27,47.87000,49.90000,47.51000,49.51000,49.51000,5.09%,2737976 +2020-04-28,49.98000,50.50000,48.40000,48.68500,48.68500,-1.67%,3952398 +2020-04-29,49.52000,50.05500,48.47000,48.95000,48.95000,0.54%,3854414 +2020-04-30,53.43000,53.45000,49.22000,50.10000,50.10000,2.35%,9441315 +2020-05-01,49.05000,49.69000,48.39000,49.40000,49.40000,-1.40%,3200084 +2020-05-04,49.47000,50.26000,48.95000,49.93000,49.93000,1.07%,2906070 +2020-05-05,50.56000,51.43000,50.08500,50.28000,50.28000,0.70%,2790986 +2020-05-06,51.30000,52.36900,50.53700,52.01000,52.01000,3.44%,3507987 +2020-05-07,52.75000,53.25000,52.21000,52.94000,52.94000,1.79%,2727855 +2020-05-08,53.22000,53.40000,51.86000,51.99000,51.99000,-1.79%,2155156 +2020-05-11,51.74000,53.00000,51.69000,52.81000,52.81000,1.58%,1869450 +2020-05-12,53.10000,53.47000,51.89000,51.89000,51.89000,-1.74%,1727350 +2020-05-13,51.53000,52.36000,50.46500,51.35000,51.35000,-1.04%,2344220 +2020-05-14,50.48000,51.51000,49.91100,51.41000,51.41000,0.12%,2127663 +2020-05-15,52.07400,52.46000,50.98000,51.93000,51.93000,1.01%,2357227 +2020-05-18,52.95000,53.99000,52.11500,52.48000,52.48000,1.06%,2165520 +2020-05-19,52.24000,53.48000,52.24000,52.89000,52.89000,0.78%,2120454 +2020-05-20,53.14000,54.58000,53.12000,53.98000,53.98000,2.06%,2684088 +2020-05-21,53.53000,53.92500,52.46000,52.56000,52.56000,-2.63%,2648356 +2020-05-22,52.41000,52.68000,51.71000,52.33000,52.33000,-0.44%,2012829 +2020-05-26,53.27000,53.58000,50.93000,51.10000,51.10000,-2.35%,2252646 +2020-05-27,51.40000,51.43000,49.72500,51.39000,51.39000,0.57%,2895522 +2020-05-28,51.68000,53.20000,51.13000,52.32000,52.32000,1.81%,1909796 +2020-05-29,52.39000,53.18000,51.29000,53.00000,53.00000,1.30%,3636674 +2020-06-01,52.56000,53.80000,51.91500,53.25000,53.25000,0.47%,1259751 +2020-06-02,53.06000,53.13000,52.07000,52.67000,52.67000,-1.09%,1471355 +2020-06-03,53.91000,54.61500,53.36000,53.69000,53.69000,1.94%,4163505 +2020-06-04,53.13000,53.76000,52.00000,52.32000,52.32000,-2.55%,2132479 +2020-06-05,53.09000,53.58000,52.25000,52.41000,52.41000,0.17%,3527422 +2020-06-08,51.78000,53.31500,51.64000,53.11000,53.11000,1.34%,1431030 +2020-06-09,53.95000,53.95000,52.13000,52.75000,52.75000,-0.68%,2265628 +2020-06-10,53.04000,53.26000,51.86000,52.01000,52.01000,-1.40%,1535304 +2020-06-11,51.03000,51.33000,49.82000,50.46000,50.46000,-2.98%,2725596 +2020-06-12,51.58000,51.77000,49.45000,50.15000,50.15000,-0.61%,3133342 +2020-06-15,49.32000,52.59200,49.19000,52.40000,52.40000,4.49%,2549549 +2020-06-16,53.33000,53.89000,52.49000,52.83000,52.83000,0.82%,2264875 +2020-06-17,53.04000,53.33000,52.47500,52.64000,52.64000,-0.36%,2143805 +2020-06-18,52.19000,53.12000,52.06000,53.07000,53.07000,0.82%,2527443 +2020-06-19,53.90000,55.28000,53.50000,55.16000,55.16000,3.94%,6407502 +2020-06-22,55.01000,55.50000,54.05000,55.21000,55.21000,0.09%,3707404 +2020-06-23,55.75000,55.96000,55.20000,55.50000,55.50000,0.53%,3231008 +2020-06-24,55.12000,55.25000,53.14500,53.67000,53.67000,-3.30%,4097093 +2020-06-25,54.04000,54.78000,53.55000,54.57000,54.57000,1.68%,2654278 +2020-06-26,54.77000,54.95000,53.26000,53.52000,53.52000,-1.92%,2670929 +2020-06-29,53.91000,53.98000,53.02000,53.33000,53.33000,-0.36%,2143200 +2020-06-30,54.07000,57.32000,53.85000,57.00000,57.00000,6.88%,3403400 +2020-07-01,57.47000,57.48000,55.80000,56.97000,56.97000,-0.05%,1991600 +2020-07-02,57.54000,58.72000,57.54000,57.86000,57.86000,1.56%,3009100 +2020-07-06,58.55000,59.14000,57.63000,57.86000,57.86000,,2499700 +2020-07-07,57.42000,57.82000,56.71000,56.85000,56.85000,-1.75%,1753300 +2020-07-08,56.84000,57.75000,56.79000,57.62000,57.62000,1.35%,1747200 +2020-07-09,57.59000,57.92000,56.30000,57.47000,57.47000,-0.26%,1745100 +2020-07-10,57.38000,58.29000,56.92000,57.70000,57.70000,0.40%,2930900 +2020-07-13,58.10000,59.69000,57.23000,57.50000,57.50000,-0.35%,2084800 +2020-07-14,57.64000,59.47000,57.28000,59.43000,59.43000,3.36%,2133100 +2020-07-15,59.99000,60.59000,59.19000,60.26000,60.26000,1.40%,1938300 +2020-07-16,60.25000,60.25000,59.55000,59.96000,59.96000,-0.50%,1055100 +2020-07-17,60.28000,62.29000,60.00000,61.88000,61.88000,3.20%,2407200 +2020-07-20,61.79000,61.83000,60.99000,61.43000,61.43000,-0.73%,1600915 +2020-07-21,61.29000,62.38000,61.22000,61.84000,61.84000,0.67%,1729966 +2020-07-22,61.98000,62.69000,61.69000,62.17000,62.17000,0.53%,1636457 +2020-07-23,63.39000,63.60000,61.64500,61.94000,61.94000,-0.37%,2166878 +2020-07-24,61.56000,61.89000,60.93200,61.75000,61.75000,-0.31%,2111925 +2020-07-27,61.79000,62.87000,61.42000,62.69000,62.69000,1.52%,1551869 +2020-07-28,62.43000,62.75000,61.92000,62.10000,62.10000,-0.94%,1481871 +2020-07-29,62.45000,64.21000,62.15000,64.00000,64.00000,3.06%,2220463 +2020-07-30,69.52000,70.15000,67.45000,69.71000,69.71000,8.92%,4817512 +2020-07-31,68.66700,70.35000,68.66700,69.78000,69.78000,0.10%,2584378 +2020-08-03,70.60000,71.49000,70.08000,71.32000,71.32000,2.21%,2654992 +2020-08-04,71.22000,72.21000,70.80000,72.06000,72.06000,1.04%,1832908 +2020-08-05,72.26000,73.63000,72.21000,73.32000,73.32000,1.75%,2236408 +2020-08-06,72.80000,73.25000,69.44000,70.25000,70.25000,-4.19%,3267014 +2020-08-07,70.30000,71.30000,68.08200,68.55000,68.55000,-2.42%,3146441 +2020-08-10,68.62000,68.73000,65.71000,65.90000,65.90000,-3.87%,2819170 +2020-08-11,66.34000,66.34000,64.17300,65.79000,65.79000,-0.17%,2864237 +2020-08-12,66.26000,68.55000,66.14000,67.99000,67.99000,3.34%,1868396 +2020-08-13,67.54000,68.77000,67.42000,68.12000,68.12000,0.19%,1636466 +2020-08-14,67.64000,68.02000,66.47300,66.81000,66.81000,-1.92%,1065602 +2020-08-17,67.01000,68.48000,66.92000,68.08000,68.08000,1.90%,1698161 +2020-08-18,68.20000,68.62500,67.60000,67.80000,67.80000,-0.41%,1456387 +2020-08-19,67.98000,68.42000,66.88000,67.04000,67.04000,-1.12%,2019640 +2020-08-20,66.66000,67.38000,66.51100,67.08000,67.08000,0.06%,1534560 +2020-08-21,66.75000,67.03000,66.40000,66.75000,66.75000,-0.49%,1790623 +2020-08-24,66.94000,67.23500,65.11000,65.33000,65.33000,-2.13%,1426894 +2020-08-25,65.65000,66.20000,64.99300,66.11500,66.11500,1.20%,1109431 +2020-08-26,66.06000,66.42000,65.30000,65.91000,65.91000,-0.31%,1044309 +2020-08-27,60.03000,62.45000,57.94000,61.54000,61.54000,-6.63%,8004281 +2020-08-28,61.96600,61.96600,59.50000,60.37000,60.37000,-1.90%,4093675 +2020-08-31,60.60000,61.11200,59.61000,59.72000,59.72000,-1.08%,3745365 +2020-09-01,59.84000,60.51000,58.40000,59.22000,59.22000,-0.84%,2634172 +2020-09-02,59.49000,61.91000,58.82000,61.74000,61.74000,4.26%,3022821 +2020-09-03,61.14000,61.74000,58.66000,59.21000,59.21000,-4.10%,2848113 +2020-09-04,59.36000,59.61000,56.81000,58.24000,58.24000,-1.64%,2627921 +2020-09-08,57.61000,58.97000,57.02000,57.60000,57.60000,-1.10%,2065650 +2020-09-09,58.07000,59.46000,57.98000,59.23000,59.23000,2.83%,2489140 +2020-09-10,59.34000,60.91000,58.66000,59.92000,59.92000,1.16%,2736535 +2020-09-11,63.87500,64.00000,61.32000,62.04000,62.04000,3.54%,3671972 +2020-09-14,62.28000,62.59000,60.45000,60.65000,60.65000,-2.24%,1924699 +2020-09-15,61.13000,61.95000,60.68000,60.89000,60.89000,0.40%,1817287 +2020-09-16,61.28000,61.74000,60.54000,60.77000,60.77000,-0.20%,1547575 +2020-09-17,59.94000,63.28000,59.71000,63.23000,63.23000,4.05%,2978457 +2020-09-18,63.17000,64.28000,62.27000,63.57000,63.57000,0.54%,3929622 +2020-09-21,62.50000,65.22000,61.28500,65.12000,65.12000,2.44%,3006191 +2020-09-22,65.00000,65.57500,63.65000,65.38000,65.38000,0.40%,2036223 +2020-09-23,65.72000,65.72000,63.69000,63.75000,63.75000,-2.49%,1369167 +2020-09-24,63.72000,63.88000,62.49000,63.01000,63.01000,-1.16%,1077319 +2020-09-25,63.05000,64.44000,62.45000,64.35000,64.35000,2.13%,1112902 +2020-09-28,65.73000,66.61000,65.10000,65.77000,65.77000,2.21%,1630054 +2020-09-29,65.82000,66.73000,65.49000,66.12000,66.12000,0.53%,1242716 +2020-09-30,66.04000,67.45000,65.56000,66.47000,66.47000,0.53%,1698736 +2020-10-01,67.00000,67.86000,65.97000,66.35000,66.35000,-0.18%,1493961 +2020-10-02,65.63000,67.31000,65.60000,66.88000,66.88000,0.80%,1086124 +2020-10-05,67.56000,68.44000,67.46000,67.90000,67.90000,1.53%,1363786 +2020-10-06,68.18000,68.80000,67.02000,67.29000,67.29000,-0.90%,1310558 +2020-10-07,68.13000,69.31000,67.81000,68.93000,68.93000,2.44%,1380276 +2020-10-08,69.32000,69.44000,68.02000,68.29000,68.29000,-0.93%,1632621 +2020-10-09,69.03000,69.70500,68.06000,69.39000,69.39000,1.61%,1540023 +2020-10-12,69.54000,69.71000,68.04000,68.34000,68.34000,-1.51%,1735091 +2020-10-13,68.25000,68.49000,67.42000,67.67000,67.67000,-0.98%,1781656 +2020-10-14,68.15000,68.16000,65.84000,66.50000,66.50000,-1.73%,1810838 +2020-10-15,66.37000,66.59000,65.31000,65.93000,65.93000,-0.86%,1758902 +2020-10-16,66.12000,67.45000,65.49000,66.90000,66.90000,1.47%,2285383 +2020-10-19,66.81000,67.79000,66.57000,67.01000,67.01000,0.16%,1231818 +2020-10-20,67.24000,67.78000,66.35000,66.38000,66.38000,-0.94%,883758 +2020-10-21,66.56000,67.17000,65.73500,65.85000,65.85000,-0.80%,1211749 +2020-10-22,65.65000,68.21000,65.57000,67.97000,67.97000,3.22%,1537418 +2020-10-23,68.23000,68.43000,67.16000,67.91000,67.91000,-0.09%,1029546 +2020-10-26,67.68000,68.95000,67.29000,68.66000,68.66000,1.10%,1648997 +2020-10-27,68.41000,71.07000,68.41000,70.92000,70.92000,3.29%,2094508 +2020-10-28,69.73000,71.46000,69.39000,69.69000,69.69000,-1.73%,2526800 +2020-10-29,69.55000,70.83000,69.16200,70.50000,70.50000,1.16%,2300024 +2020-10-30,70.45000,71.02000,67.71000,68.82000,68.82000,-2.38%,2228798 +2020-11-02,69.85000,70.73500,69.44000,70.56000,70.56000,2.53%,2328644 +2020-11-03,70.84000,72.18000,70.48000,71.92000,71.92000,1.93%,1778714 +2020-11-04,72.70000,74.42000,72.41500,73.75000,73.75000,2.54%,2177353 +2020-11-05,76.50000,77.47000,74.23000,76.67000,76.67000,3.96%,3135902 +2020-11-06,77.43000,77.48800,74.60000,75.05000,75.05000,-2.11%,2381459 +2020-11-09,66.64000,70.00000,66.05300,68.35000,68.35000,-8.93%,5826590 +2020-11-10,68.23000,68.51000,64.01000,66.69000,66.69000,-2.43%,3254452 +2020-11-11,67.66000,70.14000,67.23000,69.84000,69.84000,4.72%,2379524 +2020-11-12,70.51000,70.92000,69.57600,70.20000,70.20000,0.52%,2147383 +2020-11-13,70.07000,71.85000,69.28500,69.74000,69.74000,-0.66%,2150395 +2020-11-16,69.17000,71.14000,68.97000,71.07000,71.07000,1.91%,2073852 +2020-11-17,71.08000,72.82500,71.08000,72.00000,72.00000,1.31%,1870980 +2020-11-18,72.10000,72.21000,69.92000,70.01000,70.01000,-2.76%,1687960 +2020-11-19,70.00000,70.51000,69.66000,70.01000,70.01000,,2044194 +2020-11-20,69.26000,69.67000,68.60000,68.99000,68.99000,-1.46%,2314514 +2020-11-23,69.72000,69.75000,67.33000,68.07000,68.07000,-1.33%,1730773 +2020-11-24,68.49000,69.21000,67.62000,67.68000,67.68000,-0.57%,1943287 +2020-11-25,67.85000,68.81000,67.64000,68.23000,68.23000,0.81%,1614434 +2020-11-27,68.57000,69.53000,68.39000,69.51000,69.51000,1.88%,624408 +2020-11-30,69.52000,69.87000,68.12000,69.13000,69.13000,-0.55%,2230371 +2020-12-01,69.36000,70.18000,68.90000,69.63000,69.63000,0.72%,1262907 +2020-12-02,69.53000,71.01500,68.66000,70.86000,70.86000,1.77%,1472192 +2020-12-03,70.93000,72.71000,70.60000,72.49000,72.49000,2.30%,1975667 +2020-12-04,72.12000,73.21000,71.42000,73.15500,73.15500,0.92%,1451389 +2020-12-07,73.23000,73.69000,72.60000,73.18000,73.18000,0.03%,1739211 +2020-12-08,72.99000,73.14000,72.36000,72.77000,72.77000,-0.56%,1629531 +2020-12-09,73.19000,73.19000,71.33000,71.83000,71.83000,-1.29%,1476445 +2020-12-10,71.73000,76.44000,71.51000,76.25000,76.25000,6.15%,3683047 +2020-12-11,75.91000,76.56000,73.79000,74.32000,74.32000,-2.53%,2295727 +2020-12-14,75.14000,76.85000,73.98000,74.17000,74.17000,-0.20%,1911347 +2020-12-15,74.37000,76.48000,73.71000,75.50000,75.50000,1.79%,1543489 +2020-12-16,76.06000,76.06000,73.42000,73.63000,73.63000,-2.48%,1894190 +2020-12-17,74.10000,75.15000,73.41000,75.10000,75.10000,2.00%,1932724 +2020-12-18,75.74000,75.94000,73.08000,74.77000,74.77000,-0.44%,3986104 +2020-12-21,73.90000,75.37500,73.33000,75.23000,75.23000,0.62%,1304451 +2020-12-22,75.71000,76.36500,74.42000,74.67000,74.67000,-0.74%,1505234 +2020-12-23,75.08000,75.54000,74.39000,75.06000,75.06000,0.52%,1306013 +2020-12-24,74.85000,75.10000,74.20000,74.77000,74.77000,-0.39%,571713 +2020-12-28,75.65000,75.98000,72.49000,72.58000,72.58000,-2.93%,1186020 +2020-12-29,73.07000,73.19000,70.65000,71.74000,71.74000,-1.16%,1228336 +2020-12-30,72.23000,72.26500,71.18000,71.75000,71.75000,0.01%,924544 +2020-12-31,71.91000,72.94000,71.15500,72.83000,72.83000,1.51%,798852 +2021-01-04,73.22000,74.40800,71.87000,73.12000,73.12000,0.40%,1876413 +2021-01-05,73.25000,76.29000,73.00000,76.02000,76.02000,3.97%,1845305 +2021-01-06,76.35200,79.80000,75.39900,78.03000,78.03000,2.64%,2162594 +2021-01-07,78.77000,80.52100,76.86000,77.97000,77.97000,-0.08%,2305412 +2021-01-08,80.54000,81.80000,78.85000,80.49000,80.49000,3.23%,3155057 +2021-01-11,80.22000,80.26000,78.14000,78.52000,78.52000,-2.45%,1602092 +2021-01-12,79.22000,79.67000,77.12000,77.65000,77.65000,-1.11%,1936199 +2021-01-13,77.81000,79.26000,77.58000,77.85000,77.85000,0.26%,1113883 +2021-01-14,77.63000,78.12000,76.40000,76.48000,76.48000,-1.76%,1825617 +2021-01-15,76.56000,76.81000,75.31000,76.10000,76.10000,-0.50%,1036971 +2021-01-19,77.14000,77.30000,75.68000,75.99000,75.99000,-0.14%,1077648 +2021-01-20,76.00000,77.45000,75.55000,77.22000,77.22000,1.62%,1227227 +2021-01-21,77.19000,77.76000,75.02000,75.92000,75.92000,-1.68%,1291567 +2021-01-22,75.76000,76.15000,75.31000,75.70000,75.70000,-0.29%,997104 +2021-01-25,76.03000,76.59000,74.41000,76.34000,76.34000,0.85%,1548914 +2021-01-26,77.11000,77.32500,74.08500,74.52000,74.52000,-2.38%,1440074 +2021-01-27,73.70000,73.89000,71.08000,72.51000,72.51000,-2.70%,3162317 +2021-01-28,76.11300,78.20000,75.50000,75.78000,75.78000,4.51%,3538018 +2021-01-29,75.55000,81.99000,75.23000,79.73000,79.73000,5.21%,4168052 +2021-02-01,80.90000,84.06500,80.80000,82.89000,82.89000,3.96%,3067371 +2021-02-02,84.69000,85.00000,81.82200,82.14000,82.14000,-0.90%,2065722 +2021-02-03,82.26000,83.05000,80.65100,82.32000,82.32000,0.22%,2842026 +2021-02-04,82.70000,84.88000,81.81000,83.72000,83.72000,1.70%,3046162 +2021-02-05,84.17000,84.63000,82.27000,82.80000,82.80000,-1.10%,1326819 +2021-02-08,83.01000,83.80000,81.72000,82.28000,82.28000,-0.63%,1746632 +2021-02-09,82.01000,82.77500,81.00000,81.15000,81.15000,-1.37%,1285235 +2021-02-10,81.35000,81.59000,79.44500,79.60000,79.60000,-1.91%,1801322 +2021-02-11,80.24000,81.06000,79.61000,80.02000,80.02000,0.53%,1581077 +2021-02-12,80.66000,83.13000,79.75000,82.98000,82.98000,3.70%,1576651 +2021-02-16,85.00000,85.00000,82.60000,83.43000,83.43000,0.54%,2006938 +2021-02-17,83.19000,84.41000,81.39000,82.50000,82.50000,-1.11%,1779239 +2021-02-18,82.02000,82.66000,80.40000,82.33000,82.33000,-0.21%,1685969 +2021-02-19,82.58000,83.00000,75.43000,75.69000,75.69000,-8.07%,5375827 +2021-02-22,75.77000,77.00000,73.45000,74.57000,74.57000,-1.48%,3287583 +2021-02-23,74.10000,76.47500,73.33000,75.50000,75.50000,1.25%,2857020 +2021-02-24,74.92000,76.30000,74.81000,75.15000,75.15000,-0.46%,1901509 +2021-02-25,74.47000,75.14000,71.46000,72.36000,72.36000,-3.71%,2260527 +2021-02-26,72.49000,72.96000,71.40000,72.09000,72.09000,-0.37%,2411414 +2021-03-01,72.23000,75.06000,72.23000,74.64000,74.64000,3.54%,1618610 +2021-03-02,75.31500,75.85000,74.77000,74.82000,74.82000,0.24%,1496611 +2021-03-03,74.57000,75.05000,71.72000,71.97000,71.97000,-3.81%,1633575 +2021-03-04,71.62000,72.36300,68.91500,70.41000,70.41000,-2.17%,1769051 +2021-03-05,70.90500,72.46000,67.88000,72.35000,72.35000,2.76%,2255701 +2021-03-08,72.32000,73.07000,70.72000,70.91000,70.91000,-1.99%,1714832 +2021-03-09,72.14000,74.18000,71.84000,71.88000,71.88000,1.37%,1549325 +2021-03-10,71.95000,73.27000,67.73000,68.76000,68.76000,-4.34%,3697827 +2021-03-11,69.89300,71.19000,68.70000,71.03000,71.03000,3.30%,2785054 +2021-03-12,71.28000,71.28000,69.05000,70.78000,70.78000,-0.35%,1593639 +2021-03-15,71.01000,72.00000,70.44000,71.92000,71.92000,1.61%,1639127 +2021-03-16,72.88000,72.88000,71.34000,71.95000,71.95000,0.04%,1225222 +2021-03-17,71.50000,72.61000,70.77000,71.67000,71.67000,-0.39%,1783293 +2021-03-18,71.04000,72.48000,70.69000,70.80000,70.80000,-1.21%,1581769 +2021-03-19,71.22000,72.26000,70.60000,72.03000,72.03000,1.74%,2811882 +2021-03-22,72.91000,74.05000,72.34000,73.93000,73.93000,2.64%,1568428 +2021-03-23,74.09000,74.23000,72.48000,72.73000,72.73000,-1.62%,1430244 +2021-03-24,72.55000,73.14000,71.69000,71.98000,71.98000,-1.03%,1357718 +2021-03-25,71.50000,71.72000,69.68000,71.05000,71.05000,-1.29%,1711876 +2021-03-26,71.70000,73.50000,70.70000,73.42000,73.42000,3.34%,1718852 +2021-03-29,72.78000,74.76000,72.41000,74.20000,74.20000,1.06%,1438045 +2021-03-30,73.76000,74.45000,73.12000,73.87000,73.87000,-0.44%,1192886 +2021-03-31,74.44000,75.44000,73.63000,74.38000,74.38000,0.69%,1742226 +2021-04-01,75.31000,75.45000,73.77000,74.34000,74.34000,-0.05%,1415613 +2021-04-05,74.69000,75.47000,73.95000,74.36000,74.36000,0.03%,1417547 +2021-04-06,74.83000,76.24000,74.52000,74.72000,74.72000,0.48%,1677529 +2021-04-07,74.50000,75.04000,72.72000,72.90000,72.90000,-2.44%,1479196 +2021-04-08,73.00000,73.72000,72.33200,73.58000,73.58000,0.93%,2122918 +2021-04-09,73.95000,73.96500,72.96000,73.63000,73.63000,0.07%,1366788 +2021-04-12,74.02000,75.07500,73.52100,74.42000,74.42000,1.07%,2148598 +2021-04-13,75.20000,77.17000,74.62000,75.65000,75.65000,1.65%,1972804 +2021-04-14,75.33000,75.69000,74.79000,75.01000,75.01000,-0.85%,1710661 +2021-04-15,75.51000,76.62000,75.01000,75.99000,75.99000,1.31%,1771500 +2021-04-16,76.68000,76.75000,75.37000,76.66000,76.66000,0.88%,1762016 +2021-04-19,76.38000,76.99000,76.13000,76.68000,76.68000,0.03%,1297933 +2021-04-20,76.64000,76.64000,72.66000,73.82000,73.82000,-3.73%,3029027 +2021-04-21,74.12000,75.62000,73.93000,75.09000,75.09000,1.72%,1734640 +2021-04-22,75.27000,75.57000,74.19000,74.68000,74.68000,-0.55%,1403250 +2021-04-23,74.56000,75.03000,73.17500,73.36000,73.36000,-1.77%,2703331 +2021-04-26,73.31000,74.26000,71.35000,74.08000,74.08000,0.98%,3506354 +2021-04-27,74.07000,74.43000,72.80000,72.85000,72.85000,-1.66%,2446065 +2021-04-28,73.19000,73.29000,72.00000,72.40000,72.40000,-0.62%,2527140 +2021-04-29,69.25000,69.75000,66.11000,66.23000,66.23000,-8.52%,8599478 +2021-04-30,66.11000,66.39000,64.64000,65.55000,65.55000,-1.03%,3365577 +2021-05-03,65.82000,66.87500,65.40000,65.67000,65.67000,0.18%,3303992 +2021-05-04,65.37000,66.04000,64.17200,65.92000,65.92000,0.38%,3120443 +2021-05-05,66.04000,66.40000,65.20500,65.50000,65.50000,-0.64%,2199237 +2021-05-06,65.71000,65.71000,64.01000,65.16000,65.16000,-0.52%,2885049 +2021-05-07,65.63000,66.87000,65.19000,65.63000,65.63000,0.72%,2416790 +2021-05-10,65.57000,65.65000,64.78000,65.09000,65.09000,-0.82%,2809999 +2021-05-11,64.11000,65.17000,63.80000,64.47000,64.47000,-0.95%,2714019 +2021-05-12,63.80000,64.59000,62.89000,62.95000,62.95000,-2.36%,2740575 +2021-05-13,62.97000,63.25000,62.12500,62.80000,62.80000,-0.24%,1827073 +2021-05-14,63.14000,63.93000,63.00000,63.74000,63.74000,1.50%,1806648 +2021-05-17,64.00000,64.16000,62.57000,62.64000,62.64000,-1.73%,2211228 +2021-05-18,62.51000,62.83000,62.12000,62.27000,62.27000,-0.59%,2352480 +2021-05-19,61.96000,62.97000,61.60400,62.71000,62.71000,0.71%,2549895 +2021-05-20,62.66000,63.45000,62.55000,63.00000,63.00000,0.46%,6858792 +2021-05-21,62.82000,63.65000,62.38000,62.42000,62.42000,-0.92%,2350936 +2021-05-24,62.83000,63.17500,62.46000,62.74000,62.74000,0.51%,2393705 +2021-05-25,63.00000,63.41500,62.39000,62.68000,62.68000,-0.10%,2232131 +2021-05-26,62.32000,63.20000,61.94000,62.76000,62.76000,0.13%,3028170 +2021-05-27,63.00000,63.40000,62.49000,63.29000,63.29000,0.84%,3936354 +2021-05-28,63.99000,64.15000,63.04000,63.06000,63.06000,-0.36%,1871943 +2021-06-01,62.36000,63.55000,60.94000,61.35000,61.35000,-2.71%,3267492 +2021-06-02,61.33000,61.53000,60.98000,61.23000,61.23000,-0.20%,2428322 +2021-06-03,60.73000,61.46000,60.57000,60.98000,60.98000,-0.41%,1492967 +2021-06-04,60.77000,61.15000,60.59500,60.72000,60.72000,-0.43%,2426995 +2021-06-07,60.96000,61.37000,60.71000,60.89000,60.89000,0.28%,1778199 +2021-06-08,61.13000,61.20000,60.10000,60.52000,60.52000,-0.61%,1680245 +2021-06-09,60.82000,61.30000,60.60000,61.00000,61.00000,0.79%,1620119 +2021-06-10,61.16000,62.56500,60.95000,62.30000,62.30000,2.13%,1988646 +2021-06-11,62.23000,63.61500,62.15000,63.39000,63.39000,1.75%,2934222 +2021-06-14,63.38000,63.62000,62.81500,63.39000,63.39000,,1822154 +2021-06-15,63.98500,63.98500,61.82000,62.46000,62.46000,-1.47%,2262059 +2021-06-16,62.72000,62.91000,61.51700,61.89000,61.89000,-0.91%,1462862 +2021-06-17,62.10000,63.64500,61.89000,62.86000,62.86000,1.57%,2063311 +2021-06-18,62.65000,63.50000,62.32000,62.61000,62.61000,-0.40%,3992744 +2021-06-21,62.67000,63.30000,62.04000,63.17000,63.17000,0.89%,2307449 +2021-06-22,63.31000,64.46000,63.03000,64.02000,64.02000,1.35%,1996818 +2021-06-23,64.23500,64.57000,63.65000,64.47000,64.47000,0.70%,2244095 +2021-06-24,64.98000,65.41000,64.77000,65.00000,65.00000,0.82%,2442856 +2021-06-25,64.95000,66.40000,64.61000,65.89000,65.89000,1.37%,6346310 +2021-06-28,65.80000,67.82000,65.75000,67.47000,67.47000,2.40%,3006856 +2021-06-29,67.91000,69.64000,67.50000,68.85000,68.85000,2.05%,4036989 +2021-06-30,68.73500,68.85000,66.26000,66.72000,66.72000,-3.09%,2440897 +2021-07-01,67.61000,68.18000,66.70000,67.99000,67.99000,1.90%,1768319 +2021-07-02,67.85000,68.10000,67.20000,67.71000,67.71000,-0.41%,1846663 +2021-07-06,69.22000,69.31000,68.24000,69.02000,69.02000,1.93%,2399947 +2021-07-07,68.97000,70.05000,68.88000,69.64000,69.64000,0.90%,1942274 +2021-07-08,68.90000,70.03000,68.82000,69.85000,69.85000,0.30%,1652544 +2021-07-09,69.78000,70.14500,68.85000,69.31000,69.31000,-0.77%,1362775 +2021-07-12,69.30000,69.66500,68.79000,69.18000,69.18000,-0.19%,1716906 +2021-07-13,68.90000,69.26000,68.34000,68.65000,68.65000,-0.77%,1706739 +2021-07-14,68.66000,68.85000,67.14000,67.56000,67.56000,-1.59%,1826304 +2021-07-15,67.30000,68.43000,67.10000,68.37000,68.37000,1.20%,1778969 +2021-07-16,68.69000,71.54000,68.44000,69.54000,69.54000,1.71%,3055217 +2021-07-19,68.89000,70.58600,68.51000,70.37000,70.37000,1.19%,2869007 +2021-07-20,70.64000,71.20000,69.97500,70.17000,70.17000,-0.28%,1964302 +2021-07-21,70.13000,70.25000,69.03000,70.00000,70.00000,-0.24%,2181395 +2021-07-22,70.25000,72.19000,70.12000,71.77000,71.77000,2.53%,1971626 +2021-07-23,71.81000,72.36000,71.57000,72.30000,72.30000,0.74%,2267979 +2021-07-26,71.64500,72.48000,71.46000,71.53000,71.53000,-1.07%,2411769 +2021-07-27,71.62000,72.21000,71.13000,72.19000,72.19000,0.92%,1895428 +2021-07-28,72.27000,72.74000,71.97000,72.08000,72.08000,-0.15%,2934015 +2021-07-29,73.00000,76.43000,72.36000,73.82000,73.82000,2.41%,4353496 +2021-07-30,73.80000,75.48000,73.65000,75.04000,75.04000,1.65%,2676551 +2021-08-02,75.18000,76.12000,74.84000,75.83000,75.83000,1.05%,1776176 +2021-08-03,75.63000,76.15000,75.29000,75.74000,75.74000,-0.12%,1680024 +2021-08-04,75.82000,77.11000,75.60000,76.59000,76.59000,1.12%,1623574 +2021-08-05,76.62000,76.69000,75.19000,76.35000,76.35000,-0.31%,1285963 +2021-08-06,76.10000,76.23000,74.95000,75.94000,75.94000,-0.54%,1261570 +2021-08-09,76.05000,76.30000,75.25900,75.84000,75.84000,-0.13%,1365430 +2021-08-10,76.02000,77.60000,75.48000,76.70000,76.70000,1.13%,2397929 +2021-08-11,76.88000,76.90900,76.33000,76.64000,76.64000,-0.08%,1131505 +2021-08-12,76.75000,77.46000,76.64000,76.81000,76.81000,0.22%,1213558 +2021-08-13,76.73000,76.95000,76.47000,76.92000,76.92000,0.14%,777820 +2021-08-16,76.95000,77.00000,76.36000,76.80000,76.80000,-0.16%,1364869 +2021-08-17,76.77000,77.50000,76.51000,77.23000,77.23000,0.56%,1238778 +2021-08-18,76.90000,77.20000,76.24000,76.28000,76.28000,-1.23%,1426939 +2021-08-19,75.90000,77.11000,75.62000,76.56000,76.56000,0.37%,1777786 +2021-08-20,76.66500,77.24000,76.31500,77.09000,77.09000,0.69%,1185972 +2021-08-23,77.52000,77.74000,76.80500,77.47000,77.47000,0.49%,1243445 +2021-08-24,77.40000,77.73000,76.98000,77.14000,77.14000,-0.43%,1014038 +2021-08-25,77.15000,77.70000,76.69000,77.60000,77.60000,0.60%,1028720 +2021-08-26,77.75000,78.46000,77.24000,78.06000,78.06000,0.59%,996360 +2021-08-27,77.94000,79.40500,77.62000,79.19000,79.19000,1.45%,1490684 +2021-08-30,79.47000,80.50000,79.35000,79.64000,79.64000,0.57%,1357896 +2021-08-31,79.61000,80.40000,78.81200,79.15000,79.15000,-0.62%,1939133 +2021-09-01,78.90000,79.68000,77.89000,79.51000,79.51000,0.45%,1173731 +2021-09-02,79.46000,80.36000,79.09000,80.32000,80.32000,1.02%,1039139 +2021-09-03,79.98000,80.51000,79.78000,80.25000,80.25000,-0.09%,707935 +2021-09-07,79.82000,80.05000,78.82000,79.79000,79.79000,-0.57%,1157466 +2021-09-08,80.01000,80.95000,79.61000,80.74000,80.74000,1.19%,1314059 +2021-09-09,80.94500,80.96000,79.56000,79.95000,79.95000,-0.98%,1656569 +2021-09-10,79.94000,81.04000,79.69200,79.99000,79.99000,0.05%,1738266 +2021-09-13,80.30000,80.50000,77.80000,78.50000,78.50000,-1.86%,2411183 +2021-09-14,78.81000,79.41000,77.96500,78.05000,78.05000,-0.57%,1320376 +2021-09-15,78.16000,78.43000,77.27100,77.62000,77.62000,-0.55%,1464708 +2021-09-16,77.62000,77.89000,76.55000,77.15000,77.15000,-0.61%,1283050 +2021-09-17,76.99000,77.96000,76.61000,77.63000,77.63000,0.62%,2877354 +2021-09-20,76.99000,78.16000,76.31000,76.73000,76.73000,-1.16%,1290809 +2021-09-21,76.97000,77.41000,76.16000,76.44000,76.44000,-0.38%,940407 +2021-09-22,77.24000,77.68000,76.46000,76.74000,76.74000,0.39%,874321 +2021-09-23,77.04000,78.46000,76.76000,77.35000,77.35000,0.79%,1512466 +2021-09-24,77.25000,77.48000,76.37500,76.48000,76.48000,-1.12%,690581 +2021-09-27,75.96000,76.09000,73.39000,74.03000,74.03000,-3.20%,1525773 +2021-09-28,73.60000,73.76000,72.26000,72.87000,72.87000,-1.57%,1732252 +2021-09-29,72.99000,74.81000,72.81000,73.99000,73.99000,1.54%,1527184 +2021-09-30,74.28000,75.49000,73.80000,73.81000,73.81000,-0.24%,1772273 +2021-10-01,73.73000,73.79000,71.24000,72.22000,72.22000,-2.15%,1420654 +2021-10-04,72.24000,72.56000,70.18000,70.70000,70.70000,-2.10%,1422735 +2021-10-05,71.44000,71.77000,70.28000,70.31000,70.31000,-0.55%,1798526 +2021-10-06,70.31000,71.41000,69.80100,71.34000,71.34000,1.46%,2721242 +2021-10-07,71.55000,72.50000,71.55000,71.72000,71.72000,0.53%,1202164 +2021-10-08,72.12000,72.64000,71.30000,71.37000,71.37000,-0.49%,1061935 +2021-10-11,71.05000,71.58000,69.85000,69.95000,69.95000,-1.99%,1027727 +2021-10-12,70.22000,70.59000,69.73500,69.83000,69.83000,-0.17%,1148565 +2021-10-13,69.89000,70.40000,69.84000,70.16000,70.16000,0.47%,929447 +2021-10-14,70.50000,70.95000,70.02000,70.26000,70.26000,0.14%,1464307 +2021-10-15,70.79000,70.80000,69.62000,69.67000,69.67000,-0.84%,1950836 +2021-10-18,69.56000,70.07000,69.10000,70.02000,70.02000,0.50%,1568203 +2021-10-19,70.55000,71.51000,70.52000,70.93000,70.93000,1.30%,1565688 +2021-10-20,71.41000,73.03000,71.25500,72.93000,72.93000,2.82%,1685460 +2021-10-21,73.16000,73.72000,72.53000,73.64000,73.64000,0.97%,1030411 +2021-10-22,73.75000,74.11000,73.19500,73.61000,73.61000,-0.04%,580522 +2021-10-25,73.70000,73.70000,72.81000,73.03000,73.03000,-0.79%,761681 +2021-10-26,73.20000,73.20000,72.28000,72.43000,72.43000,-0.82%,866299 +2021-10-27,72.56000,72.65000,71.31000,71.66000,71.66000,-1.06%,924905 +2021-10-28,71.85000,72.83000,71.85000,72.66000,72.66000,1.40%,925702 +2021-10-29,72.58000,73.44000,71.92000,73.31000,73.31000,0.89%,1285560 +2021-11-01,72.84000,72.95000,71.58000,72.68000,72.68000,-0.86%,1684407 +2021-11-02,73.60000,73.86000,70.11000,70.91000,70.91000,-2.44%,2671242 +2021-11-03,70.52000,72.40000,69.15500,72.31000,72.31000,1.97%,2183906 +2021-11-04,72.03000,72.88000,71.40000,71.83000,71.83000,-0.66%,1030854 +2021-11-05,70.86000,71.44000,68.03000,68.97000,68.97000,-3.98%,2335835 +2021-11-08,69.33000,71.20000,69.22100,71.13000,71.13000,3.13%,1695940 +2021-11-09,70.92000,71.79500,70.66000,71.26000,71.26000,0.18%,1506200 +2021-11-10,71.23000,72.91000,71.01000,71.44000,71.44000,0.25%,1911674 +2021-11-11,71.46000,73.01000,71.22000,72.61000,72.61000,1.64%,1391318 +2021-11-12,72.58000,73.71000,71.98000,73.54000,73.54000,1.28%,1738921 +2021-11-15,73.68000,74.15000,72.90000,73.25000,73.25000,-0.39%,1133922 +2021-11-16,73.38000,74.67000,73.13500,73.18000,73.18000,-0.10%,1575268 +2021-11-17,73.65000,73.99000,72.84000,73.25000,73.25000,0.10%,1186700 +2021-11-18,73.52000,73.62000,72.55500,73.26000,73.26000,0.01%,1478892 +2021-11-19,73.83000,76.26000,73.37000,75.33000,75.33000,2.83%,1888594 +2021-11-22,75.08000,75.41000,73.51000,73.59000,73.59000,-2.31%,1523769 +2021-11-23,73.75000,74.72000,72.30500,74.35000,74.35000,1.03%,2621355 +2021-11-24,74.17000,74.95000,73.73000,74.91000,74.91000,0.75%,1202004 +2021-11-26,75.90000,77.89000,75.75000,76.83000,76.83000,2.56%,1483297 +2021-11-29,76.25000,77.28000,75.50000,75.97000,75.97000,-1.12%,1424560 +2021-11-30,76.52000,77.25000,74.24000,74.73000,74.73000,-1.63%,2832764 +2021-12-01,74.63000,74.98000,72.23000,73.06000,73.06000,-2.23%,1674133 +2021-12-02,72.86000,74.18000,72.31000,73.77000,73.77000,0.97%,1260355 +2021-12-03,74.38000,74.70000,73.01800,73.94000,73.94000,0.23%,1164915 +2021-12-06,73.97000,74.64000,73.29000,74.42000,74.42000,0.65%,1176476 +2021-12-07,75.07000,76.25000,74.10000,76.15000,76.15000,2.32%,1282339 +2021-12-08,76.10000,76.36000,75.03000,76.05000,76.05000,-0.13%,1158831 +2021-12-09,76.20000,76.80000,75.13000,75.19000,75.19000,-1.13%,928772 +2021-12-10,75.16000,76.09000,74.56500,74.75000,74.75000,-0.59%,1652006 +2021-12-13,74.75000,75.85000,74.63000,75.39000,75.39000,0.86%,1346326 +2021-12-14,75.73000,76.13000,74.56000,74.83000,74.83000,-0.74%,1056735 +2021-12-15,74.42000,77.28000,73.61000,77.23000,77.23000,3.21%,1978711 +2021-12-16,77.47000,78.46000,77.13000,77.92000,77.92000,0.89%,1680853 +2021-12-17,77.91000,78.96000,77.17000,77.71000,77.71000,-0.27%,2667141 +2021-12-20,77.62000,78.04000,75.74000,77.18000,77.18000,-0.68%,1787950 +2021-12-21,77.46000,77.86000,75.76000,76.14000,76.14000,-1.35%,1741294 +2021-12-22,76.44000,77.38000,76.11000,77.22000,77.22000,1.42%,1196362 +2021-12-23,77.21000,77.35000,75.67000,76.12000,76.12000,-1.42%,1883257 +2021-12-27,76.42000,77.07000,76.00000,76.85000,76.85000,0.96%,875830 +2021-12-28,76.90000,76.90000,75.08000,75.21000,75.21000,-2.13%,1082402 +2021-12-29,75.10000,75.34500,74.32000,75.09000,75.09000,-0.16%,1887759 +2021-12-30,75.31000,76.92000,75.14700,76.62000,76.62000,2.04%,1020782 +2021-12-31,76.48000,77.12000,76.40000,76.56000,76.56000,-0.08%,683746 +2022-01-03,76.51000,76.51000,73.07000,73.10000,73.10000,-4.52%,1682382 +2022-01-04,72.88000,72.99000,69.55000,70.43000,70.43000,-3.65%,2621216 +2022-01-05,70.18000,71.59000,70.05000,70.76000,70.76000,0.47%,1960394 +2022-01-06,70.30000,71.81000,69.80000,70.70000,70.70000,-0.08%,2046277 +2022-01-07,70.63000,71.46000,69.96000,70.31000,70.31000,-0.55%,1280979 +2022-01-10,70.15000,73.50000,69.83000,73.45000,73.45000,4.47%,1960254 +2022-01-11,73.45000,74.36000,71.41000,72.33000,72.33000,-1.52%,1500441 +2022-01-12,71.72000,72.49000,71.54000,72.14000,72.14000,-0.26%,1003838 +2022-01-13,72.00000,72.00000,69.87000,69.96000,69.96000,-3.02%,1369712 +2022-01-14,69.73000,70.26000,68.96000,69.59000,69.59000,-0.53%,1694431 +2022-01-18,68.94000,69.96000,68.28500,69.41000,69.41000,-0.26%,1537720 +2022-01-19,69.17000,70.77000,69.01000,70.42000,70.42000,1.46%,1319035 +2022-01-20,70.87000,71.70000,69.76000,69.85000,69.85000,-0.81%,1315019 +2022-01-21,70.27000,71.19500,70.13500,70.63000,70.63000,1.12%,2331395 +2022-01-24,70.63000,71.02000,68.56000,70.89000,70.89000,0.37%,2791886 +2022-01-25,70.52000,70.99000,69.77000,70.03000,70.03000,-1.21%,2576620 +2022-01-26,69.46000,70.51000,67.88000,68.22000,68.22000,-2.58%,2405872 +2022-01-27,68.77000,69.44000,67.78000,68.08000,68.08000,-0.21%,2342672 +2022-01-28,68.46000,70.07000,67.49000,70.02000,70.02000,2.85%,1351588 +2022-01-31,70.10000,71.33000,69.58000,70.24000,70.24000,0.31%,1677850 +2022-02-01,70.47000,70.66000,69.46500,70.53000,70.53000,0.41%,1526115 +2022-02-02,70.49000,72.48000,70.49000,72.16000,72.16000,2.31%,2290545 +2022-02-03,70.50000,74.47000,69.84000,73.36000,73.36000,1.66%,3945279 +2022-02-04,73.50000,74.97000,72.86000,74.74000,74.74000,1.88%,1950592 +2022-02-07,74.76000,74.76000,73.03000,73.18000,73.18000,-2.09%,1332750 +2022-02-08,73.18000,74.25000,72.77000,74.04000,74.04000,1.18%,1561961 +2022-02-09,74.59000,75.59000,73.63100,74.26000,74.26000,0.30%,1433372 +2022-02-10,73.48000,74.40000,72.93000,73.17000,73.17000,-1.47%,1459363 +2022-02-11,73.06000,73.70500,71.72000,71.99000,71.99000,-1.61%,1379847 +2022-02-14,71.71000,71.92000,69.89000,70.31000,70.31000,-2.33%,1690555 +2022-02-15,70.82000,71.67000,70.01000,70.62000,70.62000,0.44%,1679215 +2022-02-16,70.57000,71.35900,70.05000,71.04000,71.04000,0.59%,1260523 +2022-02-17,70.84000,71.35000,69.77000,69.88000,69.88000,-1.63%,873390 +2022-02-18,70.16000,70.75000,69.66000,70.05000,70.05000,0.24%,1448801 +2022-02-22,70.25000,70.80000,69.90000,70.53000,70.53000,0.69%,1132997 +2022-02-23,70.63000,71.79000,70.55000,70.87000,70.87000,0.48%,1142385 +2022-02-24,68.71000,71.24000,68.71000,71.11000,71.11000,0.34%,1301814 +2022-02-25,71.53000,72.69000,70.45000,72.39000,72.39000,1.80%,2182526 +2022-02-28,72.24000,72.35000,69.93000,71.17000,71.17000,-1.69%,3155860 +2022-03-01,71.12000,72.06000,70.27000,70.88000,70.88000,-0.41%,1312460 +2022-03-02,70.72000,71.75000,70.45000,71.00000,71.00000,0.17%,1431321 +2022-03-03,71.49000,71.94000,70.66000,70.90000,70.90000,-0.14%,1788284 +2022-03-04,70.69000,72.52000,70.26000,72.22000,72.22000,1.86%,1378247 +2022-03-07,72.41000,72.72000,70.89000,71.65000,71.65000,-0.79%,1623939 +2022-03-08,71.32000,71.76000,69.50000,69.70000,69.70000,-2.72%,1825817 +2022-03-09,70.43000,71.46000,69.86500,71.16000,71.16000,2.09%,1233247 +2022-03-10,70.22000,70.44500,69.55000,70.28000,70.28000,-1.24%,839965 +2022-03-11,70.76000,71.34000,69.38000,69.44000,69.44000,-1.20%,1283202 +2022-03-14,69.67500,71.40000,69.32000,69.59000,69.59000,0.22%,1630803 +2022-03-15,70.04000,70.97000,69.29000,70.96000,70.96000,1.97%,1241480 +2022-03-16,71.13000,72.40000,70.78000,72.38000,72.38000,2.00%,1132336 +2022-03-17,72.37000,74.07000,71.02000,73.90000,73.90000,2.10%,1407781 +2022-03-18,74.08000,75.00000,73.56000,74.91000,74.91000,1.37%,2670120 +2022-03-21,74.68000,76.12000,74.68000,75.79000,75.79000,1.17%,1674777 +2022-03-22,75.66000,76.28000,75.66000,76.16000,76.16000,0.49%,1247998 +2022-03-23,75.95000,76.16000,74.39200,75.04000,75.04000,-1.47%,1650305 +2022-03-24,75.34000,75.63000,74.05000,75.19000,75.19000,0.20%,1261400 +2022-03-25,75.65000,76.05000,75.12000,76.05000,76.05000,1.14%,916482 +2022-03-28,76.16000,76.29000,75.17000,76.00000,76.00000,-0.07%,1036513 +2022-03-29,76.56000,76.96500,75.76000,75.92000,75.92000,-0.11%,1219907 +2022-03-30,75.92000,76.69000,75.60000,76.67000,76.67000,0.99%,1987744 +2022-03-31,76.53000,78.14000,75.78000,76.82000,76.82000,0.20%,1936957 +2022-04-01,76.91000,77.07000,75.14000,76.93000,76.93000,0.14%,2030937 +2022-04-04,74.98000,76.38500,74.51000,76.10000,76.10000,-1.08%,1746266 +2022-04-05,75.95000,77.87000,75.82000,77.66000,77.66000,2.05%,1837852 +2022-04-06,77.31000,78.50500,76.95500,78.34000,78.34000,0.88%,1559392 +2022-04-07,77.94000,79.99000,77.64000,79.47000,79.47000,1.44%,2080741 +2022-04-08,79.75000,80.49000,78.88000,79.99000,79.99000,0.65%,1659148 +2022-04-11,79.76000,79.91000,76.36000,76.52000,76.52000,-4.34%,1424335 +2022-04-12,76.48000,78.27000,76.30000,76.50000,76.50000,-0.03%,2089145 +2022-04-13,76.03200,77.03500,75.46000,76.89000,76.89000,0.51%,1942894 +2022-04-14,77.18000,78.14000,75.59500,76.33000,76.33000,-0.73%,4911891 +2022-04-18,76.11000,76.40000,74.37000,75.18000,75.18000,-1.51%,1205435 +2022-04-19,75.15000,76.79000,74.79000,76.28000,76.28000,1.46%,1447277 +2022-04-20,76.45900,78.21000,76.03000,78.18000,78.18000,2.49%,1505395 +2022-04-21,78.07000,79.00000,76.81000,77.07000,77.07000,-1.42%,1756160 +2022-04-22,76.56000,76.58000,73.83000,73.93000,73.93000,-4.07%,2075932 +2022-04-25,72.97400,73.24500,71.87000,72.73000,72.73000,-1.62%,1827863 +2022-04-26,72.06000,72.23000,70.36000,70.54000,70.54000,-3.01%,1918085 +2022-04-27,70.49000,71.28000,70.02000,70.84000,70.84000,0.43%,2329273 +2022-04-28,68.03000,71.87000,67.61000,71.40000,71.40000,0.79%,4401045 +2022-04-29,71.33000,73.76500,70.82000,71.99000,71.99000,0.83%,3171469 +2022-05-02,72.03000,73.66000,71.69500,72.91000,72.91000,1.28%,2797342 +2022-05-03,73.15000,74.71500,72.87000,73.13000,73.13000,0.30%,1971501 +2022-05-04,73.31000,75.90000,73.22500,75.70000,75.70000,3.51%,1732388 +2022-05-05,75.02000,75.89000,73.79000,74.77000,74.77000,-1.23%,2220731 +2022-05-06,74.56000,74.95000,73.23000,74.11000,74.11000,-0.88%,1889875 +2022-05-09,73.44000,73.77000,72.22000,72.76000,72.76000,-1.82%,1799019 +2022-05-10,73.08000,73.75000,72.14000,73.32000,73.32000,0.77%,1665211 +2022-05-11,73.28000,75.14000,72.70000,73.49000,73.49000,0.23%,2230045 +2022-05-12,73.38000,74.59000,73.24500,74.27000,74.27000,1.06%,1939886 +2022-05-13,74.55000,76.63500,74.08000,76.28000,76.28000,2.71%,1700424 +2022-05-16,76.34000,78.00000,75.63000,77.22000,77.22000,1.23%,2106188 +2022-05-17,78.08000,79.68000,77.99000,79.08000,79.08000,2.41%,2708970 +2022-05-18,78.94000,79.02000,77.25000,77.55000,77.55000,-1.93%,2246467 +2022-05-19,77.36000,78.53000,76.97000,78.12000,78.12000,0.74%,2117538 +2022-05-20,78.78000,78.86000,76.58000,77.75000,77.75000,-0.47%,1729502 +2022-05-23,78.24000,79.14000,77.93000,78.81000,78.81000,1.36%,1565491 +2022-05-24,78.72000,79.45000,77.77000,78.39000,78.39000,-0.53%,1666679 +2022-05-25,78.42000,78.44000,75.46000,76.00000,76.00000,-3.05%,3025145 +2022-05-26,76.53000,76.73000,75.80000,76.19000,76.19000,0.25%,3896949 +2022-05-27,76.92000,78.00000,76.83000,77.46000,77.46000,1.67%,3294120 +2022-05-31,77.32000,77.32000,75.06000,75.27000,75.27000,-2.83%,5810632 +2022-06-01,75.57000,76.01000,73.33000,74.65000,74.65000,-0.82%,2019090 +2022-06-02,74.72000,76.11000,74.03000,75.99000,75.99000,1.80%,1493201 +2022-06-03,75.61000,75.78000,74.65000,75.30000,75.30000,-0.91%,1348641 +2022-06-06,75.84000,76.00000,75.07000,75.13000,75.13000,-0.23%,921351 +2022-06-07,74.99000,76.72000,74.99000,76.62000,76.62000,1.98%,1564003 +2022-06-08,76.51000,76.68000,75.57000,75.65000,75.65000,-1.27%,1159371 +2022-06-09,75.23000,75.44000,73.66000,73.68000,73.68000,-2.60%,1622870 +2022-06-10,72.79000,73.17000,71.71000,71.73000,71.73000,-2.65%,1468611 +2022-06-13,70.06000,70.75000,68.43000,68.55000,68.55000,-4.43%,2194317 +2022-06-14,68.55000,68.88000,67.22000,67.87000,67.87000,-0.99%,2118009 +2022-06-15,68.61000,69.21500,67.38000,68.32000,68.32000,0.66%,1867010 +2022-06-16,67.01000,67.97000,66.58000,67.12000,67.12000,-1.76%,2126077 +2022-06-17,67.37000,68.28000,67.29000,67.88000,67.88000,1.13%,3339131 +2022-06-21,69.02500,69.34000,68.09500,68.20000,68.20000,0.47%,1419425 +2022-06-22,67.94000,68.83000,67.78000,68.08000,68.08000,-0.18%,1515072 +2022-06-23,68.67000,70.80000,68.52000,70.55000,70.55000,3.63%,1697803 +2022-06-24,71.00000,71.59300,70.78000,70.93000,70.93000,0.54%,2753752 +2022-06-27,71.02000,71.56500,70.49000,71.46000,71.46000,0.75%,1438467 +2022-06-28,71.99000,72.27000,69.70000,69.78000,69.78000,-2.35%,1279777 +2022-06-29,69.78000,70.60000,68.57000,70.35000,70.35000,0.82%,1051850 +2022-06-30,69.90000,70.32000,68.99000,69.30000,69.30000,-1.49%,1713314 +2022-07-01,69.56000,70.15000,68.61000,70.14000,70.14000,1.21%,1349210 +2022-07-05,69.62000,70.35000,68.09000,70.19000,70.19000,0.07%,1387477 +2022-07-06,70.38000,71.11000,69.64000,70.88000,70.88000,0.98%,1808778 +2022-07-07,70.88000,72.20000,70.48000,71.78000,71.78000,1.27%,1563751 +2022-07-08,71.71000,72.17000,71.07000,71.38000,71.38000,-0.56%,1092241 +2022-07-11,70.79000,71.67000,70.64000,71.42000,71.42000,0.06%,696579 +2022-07-12,71.66000,72.88000,70.14000,70.68000,70.68000,-1.04%,1154692 +2022-07-13,70.17000,71.37000,69.94000,70.35000,70.35000,-0.47%,1169399 +2022-07-14,69.95000,70.02000,68.26000,69.39000,69.39000,-1.36%,1598386 +2022-07-15,69.84000,70.95800,69.55000,70.59000,70.59000,1.73%,1671486 +2022-07-18,68.75000,69.28000,67.58000,68.47000,68.47000,-3.00%,2401782 +2022-07-19,69.31000,70.99000,69.07000,70.49000,70.49000,2.95%,1721700 +2022-07-20,69.36000,70.42000,69.34000,70.11000,70.11000,-0.54%,1415522 +2022-07-21,70.46000,71.91000,70.38000,71.89000,71.89000,2.54%,2165868 +2022-07-22,72.45000,72.45000,69.91000,70.54000,70.54000,-1.88%,1823970 +2022-07-25,70.65000,70.65000,69.80000,70.26000,70.26000,-0.40%,1413878 +2022-07-26,70.69000,70.77000,69.68000,70.06000,70.06000,-0.28%,1370452 +2022-07-27,69.83000,71.02000,69.56000,70.94000,70.94000,1.26%,2076692 +2022-07-28,70.42000,71.54000,68.50000,70.78000,70.78000,-0.23%,2952019 +2022-07-29,70.37000,71.57000,70.00600,71.38000,71.38000,0.85%,1814677 +2022-08-01,71.10000,71.59000,70.40000,70.95000,70.95000,-0.60%,1529052 +2022-08-02,71.10000,72.33000,70.78000,71.47000,71.47000,0.73%,1312214 +2022-08-03,71.83000,72.61000,71.22000,72.26000,72.26000,1.11%,1145128 +2022-08-04,72.54000,72.59000,71.11000,71.20000,71.20000,-1.47%,1022268 +2022-08-05,70.60000,71.43000,70.45000,71.40000,71.40000,0.28%,1144927 +2022-08-08,71.51000,72.95000,71.46000,72.78000,72.78000,1.93%,1441848 +2022-08-09,72.87000,72.99000,71.30000,71.41000,71.41000,-1.88%,1375050 +2022-08-10,72.31000,72.73000,71.35000,72.24000,72.24000,1.16%,1097582 +2022-08-11,72.44000,73.29000,72.01000,72.07000,72.07000,-0.24%,684390 +2022-08-12,72.27000,73.02000,72.03000,72.99000,72.99000,1.28%,669078 +2022-08-15,72.99000,73.80000,72.65000,73.47000,73.47000,0.66%,1880778 +2022-08-16,73.14000,73.58000,72.16000,72.85000,72.85000,-0.84%,1316712 +2022-08-17,72.39000,72.78000,71.59000,71.89000,71.89000,-1.32%,1063773 +2022-08-18,72.18000,72.18000,71.28000,71.58000,71.58000,-0.43%,1456174 +2022-08-19,71.65000,72.41900,71.11000,71.46000,71.46000,-0.17%,3852941 +2022-08-22,71.07500,71.56000,69.75500,69.93000,69.93000,-2.14%,1328624 +2022-08-23,69.57000,69.73000,68.62000,69.44000,69.44000,-0.70%,1030823 +2022-08-24,69.35000,70.08500,69.21000,69.67000,69.67000,0.33%,1089379 +2022-08-25,69.94000,71.22000,69.74000,71.18000,71.18000,2.17%,848025 +2022-08-26,71.31000,71.31000,67.67000,67.71000,67.71000,-4.87%,965793 +2022-08-29,67.23000,67.88000,66.94000,67.44000,67.44000,-0.40%,1329824 +2022-08-30,67.56000,67.56000,66.44000,67.00000,67.00000,-0.65%,1552956 +2022-08-31,67.32000,67.95000,66.91500,67.56000,67.56000,0.84%,2635697 +2022-09-01,67.49000,68.44000,67.34000,68.42000,68.42000,1.27%,1212540 +2022-09-02,68.92000,69.46000,67.39000,67.52000,67.52000,-1.32%,1291394 +2022-09-06,67.67000,68.19000,67.23000,67.51000,67.51000,-0.01%,1048838 +2022-09-07,67.77000,68.08000,67.14000,67.70000,67.70000,0.28%,1444651 +2022-09-08,67.34000,68.92000,67.28000,68.87000,68.87000,1.73%,1149854 +2022-09-09,69.00000,69.72000,68.86000,69.16000,69.16000,0.42%,1161452 +2022-09-12,69.54000,70.47000,69.10000,69.91000,69.91000,1.08%,1127119 +2022-09-13,68.78000,68.82500,67.53500,68.02000,68.02000,-2.70%,1845895 +2022-09-14,68.26000,68.38000,67.23000,67.99000,67.99000,-0.04%,1897088 +2022-09-15,68.22000,68.90000,67.45000,67.66000,67.66000,-0.49%,1164063 +2022-09-16,67.35000,67.49000,66.36000,66.82000,66.82000,-1.24%,3231367 +2022-09-19,66.62000,66.73000,65.61000,66.62000,66.62000,-0.30%,1255017 +2022-09-20,66.15000,66.30000,64.03000,64.65000,64.65000,-2.96%,1306819 +2022-09-21,64.67000,65.30000,62.73000,62.89000,62.89000,-2.72%,2555129 +2022-09-22,62.60000,63.60000,62.32000,62.71000,62.71000,-0.29%,1197882 +2022-09-23,62.41000,63.06000,61.57000,62.98000,62.98000,0.43%,1281429 +2022-09-26,63.13000,64.52000,62.79000,63.66000,63.66000,1.08%,2686278 +2022-09-27,63.71000,64.72000,63.29000,63.71000,63.71000,0.08%,1500711 +2022-09-28,64.16000,65.86000,63.78000,65.23000,65.23000,2.39%,1799409 +2022-09-29,64.82000,65.49000,64.65000,65.00000,65.00000,-0.35%,1698012 +2022-09-30,65.32000,66.39000,64.30000,64.52000,64.52000,-0.74%,2055763 +2022-10-03,65.19000,66.74000,64.99500,66.12000,66.12000,2.48%,1845035 +2022-10-04,66.48000,67.51000,66.17000,66.55000,66.55000,0.65%,1958311 +2022-10-05,66.32000,66.55500,65.35000,66.24000,66.24000,-0.47%,1494525 +2022-10-06,66.28000,66.28000,65.15500,65.79000,65.79000,-0.68%,1774485 +2022-10-07,65.59000,65.59000,63.37500,63.76000,63.76000,-3.09%,1516467 +2022-10-10,63.87000,63.95000,61.96000,61.97000,61.97000,-2.81%,1668374 +2022-10-11,61.89000,62.81000,60.67000,61.95000,61.95000,-0.03%,2631189 +2022-10-12,61.98000,62.10000,60.90000,60.97000,60.97000,-1.58%,2002903 +2022-10-13,60.15000,63.87000,59.78000,63.40000,63.40000,3.99%,2004305 +2022-10-14,63.98000,64.95000,62.42000,62.55000,62.55000,-1.34%,1686426 +2022-10-17,63.37000,64.68000,63.17500,64.34000,64.34000,2.86%,1363802 +2022-10-18,65.58000,66.19000,63.67000,63.83000,63.83000,-0.79%,1406819 +2022-10-19,63.42000,63.64000,61.68000,62.17000,62.17000,-2.60%,1157727 +2022-10-20,62.04000,62.92000,61.50300,61.60000,61.60000,-0.92%,1296612 +2022-10-21,61.61000,62.71000,60.68000,62.51000,62.51000,1.48%,2096253 +2022-10-24,63.10000,63.79000,62.57000,63.60000,63.60000,1.74%,1664465 +2022-10-25,63.68000,65.41000,63.68000,65.30000,65.30000,2.67%,1658865 +2022-10-26,65.52000,66.83000,65.47000,66.19000,66.19000,1.36%,1351688 +2022-10-27,66.41000,66.55000,65.54000,66.18000,66.18000,-0.02%,1240741 +2022-10-28,66.14000,67.34500,65.51000,66.93000,66.93000,1.13%,2102082 +2022-10-31,66.76000,68.03000,66.65000,67.80000,67.80000,1.30%,2379820 +2022-11-01,72.59000,74.67000,70.40000,74.13000,74.13000,9.34%,4200937 +2022-11-02,74.64000,76.61000,72.38000,74.25000,74.25000,0.16%,3419871 +2022-11-03,73.69000,73.93000,72.40000,73.27000,73.27000,-1.32%,1829988 +2022-11-04,73.97000,75.29000,72.46000,75.23000,75.23000,2.68%,2200292 +2022-11-07,75.45000,75.93000,73.59500,74.35000,74.35000,-1.17%,1696504 +2022-11-08,74.15000,74.77000,73.62500,73.71000,73.71000,-0.86%,1469640 +2022-11-09,73.31000,73.80000,71.96000,72.11000,72.11000,-2.17%,1742866 +2022-11-10,74.38000,75.20000,73.67000,75.00000,75.00000,4.01%,1471041 +2022-11-11,74.86000,76.15000,74.74000,75.93000,75.93000,1.24%,1521027 +2022-11-14,75.33000,76.77000,75.27000,75.48000,75.48000,-0.59%,1549867 +2022-11-15,76.14000,76.73000,74.52000,74.61000,74.61000,-1.15%,1443702 +2022-11-16,74.82000,75.27000,73.79000,74.30000,74.30000,-0.42%,1387270 +2022-11-17,73.88000,73.97000,72.54000,73.04000,73.04000,-1.70%,1153769 +2022-11-18,73.84000,74.92000,72.74500,73.48000,73.48000,0.60%,1283527 +2022-11-21,73.22000,74.50000,73.09000,73.56000,73.56000,0.11%,1015874 +2022-11-22,73.54000,74.44000,73.20000,74.26000,74.26000,0.95%,1109401 +2022-11-23,74.36000,74.69000,74.07000,74.38000,74.38000,0.16%,1080587 +2022-11-25,74.52000,74.94000,73.83000,74.93000,74.93000,0.74%,450666 +2022-11-28,74.90000,75.00000,73.43500,73.85000,73.85000,-1.44%,918698 +2022-11-29,73.49000,74.56000,73.07000,74.37000,74.37000,0.70%,958680 +2022-11-30,74.17000,76.24000,73.58000,76.16000,76.16000,2.41%,2826216 +2022-12-01,76.72000,77.50000,76.15000,76.99000,76.99000,1.09%,946652 +2022-12-02,76.35000,77.30000,75.58000,76.50000,76.50000,-0.64%,1535914 +2022-12-05,75.53000,75.54000,73.53000,75.11000,75.11000,-1.82%,1462777 +2022-12-06,74.87000,75.61000,74.12000,74.22000,74.22000,-1.18%,1675138 +2022-12-07,74.51000,74.80000,73.48000,73.80000,73.80000,-0.57%,1617468 +2022-12-08,74.08000,75.11000,73.47000,74.80000,74.80000,1.36%,1423836 +2022-12-09,74.78000,74.86000,73.88000,74.00000,74.00000,-1.07%,845605 +2022-12-12,74.15000,75.38000,73.92000,75.15000,75.15000,1.55%,1446426 +2022-12-13,76.78000,76.90000,75.46000,75.78000,75.78000,0.84%,1583777 +2022-12-14,75.51000,76.69000,75.08800,75.89000,75.89000,0.15%,1497531 +2022-12-15,75.31000,75.34000,74.27500,75.01000,75.01000,-1.16%,1396115 +2022-12-16,74.54000,74.83000,73.52000,73.73000,73.73000,-1.71%,4387321 +2022-12-19,73.11000,73.97000,72.68000,73.31000,73.31000,-0.57%,1208075 +2022-12-20,73.58000,74.33000,72.97000,74.10000,74.10000,1.08%,1275884 +2022-12-21,74.61000,76.03000,74.32000,75.42000,75.42000,1.78%,1220189 +2022-12-22,74.95000,75.44000,73.66000,75.37000,75.37000,-0.07%,1072947 +2022-12-23,75.13000,75.79000,74.81000,75.51000,75.51000,0.19%,1017689 +2022-12-27,75.80000,75.80000,75.03500,75.75000,75.75000,0.32%,862969 +2022-12-28,76.07000,76.68000,74.93000,74.94000,74.94000,-1.07%,650167 +2022-12-29,75.45000,76.63000,74.95500,76.10000,76.10000,1.55%,750100 +2022-12-30,75.85000,75.85000,74.06000,74.81000,74.81000,-1.70%,1453614 +2023-01-03,75.08000,75.75000,74.54000,75.55000,75.55000,0.99%,1555235 +2023-01-04,76.10000,78.29000,75.62000,78.23000,78.23000,3.55%,1985050 +2023-01-05,77.62000,78.23000,76.43000,77.63000,77.63000,-0.77%,1774555 +2023-01-06,78.84000,78.84000,77.28000,77.83000,77.83000,0.26%,2140525 +2023-01-09,79.58000,81.97000,78.56500,79.79000,79.79000,2.52%,2905373 +2023-01-10,80.00000,81.43000,79.67500,80.57000,80.57000,0.98%,1743178 +2023-01-11,80.75000,81.63000,80.39000,81.08000,81.08000,0.63%,2819327 +2023-01-12,81.28000,81.28000,79.46000,79.87000,79.87000,-1.49%,2040280 +2023-01-13,79.42000,80.36000,79.20000,79.95000,79.95000,0.10%,1292053 +2023-01-17,79.95000,80.22000,79.20000,79.46000,79.46000,-0.61%,1655346 +2023-01-18,79.55000,79.95000,78.69000,78.92000,78.92000,-0.68%,1422804 +2023-01-19,78.80000,79.11000,78.01000,78.76000,78.76000,-0.20%,1996970 +2023-01-20,78.99000,79.90000,78.52000,79.66000,79.66000,1.14%,2712754 +2023-01-23,79.69000,81.69000,79.63000,81.63000,81.63000,2.47%,1519173 +2023-01-24,81.63000,81.72000,80.08000,81.59000,81.59000,-0.05%,1735367 +2023-01-25,81.14000,81.75000,80.57000,81.70000,81.70000,0.13%,2135058 +2023-01-26,81.83000,82.96000,81.49000,82.93000,82.93000,1.51%,2059700 +2023-01-27,82.53000,82.94000,82.02000,82.79000,82.79000,-0.17%,1446836 +2023-01-30,82.51000,82.85000,82.06500,82.15000,82.15000,-0.77%,1588169 +2023-01-31,81.89000,81.98000,80.66000,81.37000,81.37000,-0.95%,2805364 +2023-02-01,81.53000,83.12000,81.08000,82.78000,82.78000,1.73%,1951634 +2023-02-02,83.60000,85.21000,81.72400,84.44000,84.44000,2.01%,3264851 +2023-02-03,84.24000,85.31000,83.45000,84.68000,84.68000,0.28%,1693264 +2023-02-06,84.30000,84.94000,83.68500,84.34000,84.34000,-0.40%,1503220 +2023-02-07,83.77000,86.17000,83.64000,86.16000,86.16000,2.16%,1820355 +2023-02-08,85.81000,86.65000,85.28000,85.61000,85.61000,-0.64%,1535770 +2023-02-09,85.72000,85.95000,82.25000,82.44000,82.44000,-3.70%,1591855 +2023-02-10,82.08000,82.62000,81.37000,81.86000,81.86000,-0.70%,1602725 +2023-02-13,82.05000,83.48000,81.82000,83.46000,83.46000,1.95%,1472165 +2023-02-14,83.46000,83.98000,82.70000,83.15000,83.15000,-0.37%,1515484 +2023-02-15,83.20000,84.09000,82.78000,83.62000,83.62000,0.57%,1623533 +2023-02-16,82.80000,83.27500,82.55000,82.62000,82.62000,-1.20%,980735 +2023-02-17,82.70000,82.96000,81.93000,82.73000,82.73000,0.13%,1133865 +2023-02-21,82.02000,82.27000,80.96000,81.19000,81.19000,-1.86%,1176343 +2023-02-22,81.19000,81.63000,80.58600,81.23000,81.23000,0.05%,1383328 +2023-02-23,81.43000,81.72000,80.78000,81.27000,81.27000,0.05%,938533 +2023-02-24,80.58000,80.87300,79.91000,80.10000,80.10000,-1.44%,940552 +2023-02-27,80.71000,80.71000,79.97000,80.27000,80.27000,0.21%,1339200 +2023-02-28,80.36000,80.48000,79.61000,79.64000,79.64000,-0.78%,2167676 +2023-03-01,79.27000,79.75000,78.56000,79.06000,79.06000,-0.73%,1618751 +2023-03-02,78.65000,80.14000,78.00000,80.08000,80.08000,1.29%,1721779 +2023-03-03,80.60000,80.72500,80.18000,80.44000,80.44000,0.45%,1156578 +2023-03-06,80.44000,80.94000,80.16000,80.25000,80.25000,-0.24%,1389787 +2023-03-07,80.26000,80.30000,78.83000,79.13000,79.13000,-1.40%,1173364 +2023-03-08,79.08000,79.34000,77.92000,78.26000,78.26000,-1.10%,1261393 +2023-03-09,78.80000,79.09000,78.26500,78.49000,78.49000,0.29%,1633540 +2023-03-10,78.25000,78.62000,76.84800,77.68000,77.68000,-1.03%,952803 +2023-03-13,77.38000,78.70000,77.08000,78.30000,78.30000,0.80%,1260964 +2023-03-14,79.05000,79.62000,78.60000,79.36000,79.36000,1.35%,1205597 +2023-03-15,78.52000,78.60000,77.41000,78.33000,78.33000,-1.30%,1413437 +2023-03-16,78.05000,78.67000,77.19000,78.35000,78.35000,0.03%,1440487 +2023-03-17,78.37000,78.46000,76.45000,77.07000,77.07000,-1.63%,3202203 +2023-03-20,77.27000,78.46000,76.92500,78.31000,78.31000,1.61%,958366 +2023-03-21,78.51000,79.93000,78.51000,79.77000,79.77000,1.86%,1450691 +2023-03-22,79.64000,80.35000,78.60000,78.63000,78.63000,-1.43%,1383616 +2023-03-23,78.84000,79.41000,78.07000,78.53000,78.53000,-0.13%,1128499 +2023-03-24,78.50000,79.31000,78.07000,79.20000,79.20000,0.85%,1182664 +2023-03-27,79.50000,80.31000,79.41000,79.61000,79.61000,0.52%,1052687 +2023-03-28,79.38000,79.61000,78.79000,78.83500,78.83500,-0.97%,629021 +2023-03-29,79.19000,79.39000,78.40000,79.20000,79.20000,0.46%,1106945 +2023-03-30,79.85000,80.53500,79.54000,80.50000,80.50000,1.64%,806756 +2023-03-31,80.82000,80.90000,79.95000,80.70000,80.70000,0.25%,1302193 +2023-04-03,80.86000,80.86000,80.06500,80.58000,80.58000,-0.15%,887388 +2023-04-04,80.72000,81.73000,80.61000,80.79000,80.79000,0.26%,1024012 +2023-04-05,80.96000,82.26000,80.64000,82.09000,82.09000,1.61%,995868 +2023-04-06,82.07000,83.03000,81.77000,82.86000,82.86000,0.94%,1214725 +2023-04-10,82.49000,83.07000,82.18000,83.07000,83.07000,0.25%,1168467 +2023-04-11,83.19000,83.65500,82.98000,83.54000,83.54000,0.57%,1000244 +2023-04-12,83.87000,84.41000,83.59000,83.73000,83.73000,0.23%,1447043 +2023-04-13,83.93000,84.96000,83.72000,84.92000,84.92000,1.42%,1385684 +2023-04-14,84.86000,84.86000,83.97500,84.14000,84.14000,-0.92%,948020 +2023-04-17,84.18000,84.36000,83.02000,83.64000,83.64000,-0.59%,1207442 +2023-04-18,83.65000,83.68000,82.38000,82.51000,82.51000,-1.35%,1236045 +2023-04-19,82.85000,84.16000,82.26000,83.99000,83.99000,1.79%,1852642 +2023-04-20,83.49000,84.10000,82.97000,84.05000,84.05000,0.07%,1251853 +2023-04-21,84.30000,84.82000,83.98000,84.06000,84.06000,0.01%,1219484 +2023-04-24,84.19000,85.72000,84.12000,85.62000,85.62000,1.86%,1167849 +2023-04-25,84.88000,85.67000,84.56000,84.91000,84.91000,-0.83%,1079606 +2023-04-26,84.40000,84.52500,83.18000,83.59000,83.59000,-1.55%,1397716 +2023-04-27,83.50000,84.75000,83.31000,84.65000,84.65000,1.27%,894002 +2023-04-28,84.38000,86.17000,84.20000,86.01000,86.01000,1.61%,1126354 +2023-05-01,85.80000,87.88000,85.80000,87.67000,87.67000,1.93%,1851878 +2023-05-02,85.06000,85.06000,81.29000,83.97000,83.97000,-4.22%,2639730 +2023-05-03,84.77000,85.63500,83.91000,84.09000,84.09000,0.14%,1446553 +2023-05-04,83.82500,83.82500,82.16000,82.45000,82.45000,-1.95%,1396772 +2023-05-05,82.98000,83.97000,82.87000,83.74000,83.74000,1.56%,855631 +2023-05-08,83.74000,83.74000,82.96000,83.10000,83.10000,-0.76%,921088 +2023-05-09,83.02000,86.74000,82.60000,83.67000,83.67000,0.69%,3719147 +2023-05-10,84.01000,84.28000,81.52500,82.07000,82.07000,-1.91%,1343600 +2023-05-11,81.74000,81.90000,81.24000,81.85000,81.85000,-0.27%,1049536 +2023-05-12,82.00000,82.86000,81.88000,82.77000,82.77000,1.12%,1012665 +2023-05-15,82.61000,83.13000,81.87000,82.37000,82.37000,-0.48%,1106777 +2023-05-16,82.01000,82.37000,81.26000,81.34000,81.34000,-1.25%,1211550 +2023-05-17,81.47000,81.71600,80.69000,81.03000,81.03000,-0.38%,1633147 +2023-05-18,80.78000,81.24000,80.20000,81.06000,81.06000,0.04%,1121108 +2023-05-19,81.50000,82.31500,81.27000,81.43000,81.43000,0.46%,1517084 +2023-05-22,81.68000,82.38000,81.16000,81.63000,81.63000,0.25%,846913 +2023-05-23,81.43000,81.50000,79.95000,80.42000,80.42000,-1.48%,2002710 +2023-05-24,80.22000,80.33000,79.00000,79.62000,79.62000,-0.99%,1208411 +2023-05-25,79.32000,79.74000,78.36000,78.51000,78.51000,-1.39%,1489345 +2023-05-26,78.77000,79.51000,78.69000,79.03000,79.03000,0.66%,1098422 +2023-05-30,78.94000,79.37000,78.48000,78.66000,78.66000,-0.47%,1376924 +2023-05-31,78.70000,79.63000,78.17000,78.89000,78.89000,0.29%,3996585 +2023-06-01,79.25000,79.25000,78.09000,79.15000,79.15000,0.33%,1151573 +2023-06-02,79.36000,79.75000,78.76000,79.06000,79.06000,-0.11%,1128301 +2023-06-05,78.96000,79.33000,78.60000,79.04000,79.04000,-0.03%,1449363 +2023-06-06,79.12000,79.31000,78.69500,79.04000,79.04000,,1233636 +2023-06-07,79.04000,79.36000,78.59000,78.82000,78.82000,-0.28%,1157713 +2023-06-08,78.56000,78.85000,77.78000,78.18000,78.18000,-0.81%,1021686 +2023-06-09,78.17000,78.82000,77.57500,77.76000,77.76000,-0.54%,1346537 +2023-06-12,77.67000,78.54000,77.18500,78.46000,78.46000,0.90%,1778841 +2023-06-13,78.44000,79.00000,77.74000,78.97000,78.97000,0.65%,1441758 +2023-06-14,79.49000,79.84000,77.96000,78.22000,78.22000,-0.95%,1229353 +2023-06-15,78.42000,81.15000,78.14000,81.04000,81.04000,3.61%,1578947 +2023-06-16,81.75000,81.79000,80.54000,81.20000,81.20000,0.20%,4134770 +2023-06-20,80.95000,82.26500,80.63000,82.04000,82.04000,1.03%,1696690 +2023-06-21,81.68000,81.76000,80.60000,81.43000,81.43000,-0.74%,1179489 +2023-06-22,81.69000,81.77000,80.99000,81.48000,81.48000,0.06%,1110150 +2023-06-23,81.22000,81.79500,80.84000,81.46000,81.46000,-0.02%,1347140 +2023-06-26,81.53000,81.99000,80.33000,81.07000,81.07000,-0.48%,1067448 +2023-06-27,80.98000,81.23000,80.28000,80.82000,80.82000,-0.31%,1028210 +2023-06-28,80.78000,80.96000,79.56500,80.21000,80.21000,-0.75%,1372114 +2023-06-29,79.84000,80.91000,79.30000,80.07000,80.07000,-0.17%,1689699 +2023-06-30,80.58000,81.24000,80.28000,80.97000,80.97000,1.12%,1926847 +2023-07-03,80.83000,80.83000,79.67500,79.86000,79.86000,-1.37%,752857 +2023-07-05,79.48000,79.58100,78.56500,78.83000,78.83000,-1.29%,1256897 +2023-07-06,78.20000,78.43000,77.40000,78.02000,78.02000,-1.03%,1314567 +2023-07-07,77.78000,78.23500,77.43000,77.51000,77.51000,-0.65%,1249768 +2023-07-10,77.50000,78.98000,77.48800,78.55000,78.55000,1.34%,1365026 +2023-07-11,78.67000,79.51000,78.35000,79.09000,79.09000,0.69%,1002156 +2023-07-12,79.46000,79.58000,78.88000,78.99000,78.99000,-0.13%,1076691 +2023-07-13,79.02000,79.33000,78.77000,79.28000,79.28000,0.37%,939226 +2023-07-14,80.33000,80.79000,79.76000,80.32000,80.32000,1.31%,968752 +2023-07-17,79.96000,79.96000,78.65000,78.96000,78.96000,-1.69%,1295263 +2023-07-18,78.92000,78.92000,77.63000,77.77000,77.77000,-1.51%,1773593 +2023-07-19,77.77000,78.87000,77.48000,78.54000,78.54000,0.99%,1992163 +2023-07-20,78.92000,80.04000,78.17100,79.30000,79.30000,0.97%,1566679 +2023-07-21,79.71000,81.58000,79.26000,80.88000,80.88000,1.99%,7171324 +2023-07-24,81.27000,82.45000,81.20500,81.32000,81.32000,0.54%,1543950 +2023-07-25,81.01000,81.96000,80.75000,81.47000,81.47000,0.18%,1209047 +2023-07-26,81.16000,82.11000,80.76000,81.90000,81.90000,0.53%,1342303 +2023-07-27,82.13000,82.31000,80.27000,80.39000,80.39000,-1.84%,1896552 +2023-07-28,81.08000,81.09000,79.70500,80.69000,80.69000,0.37%,1649210 +2023-07-31,80.74000,81.00000,79.10000,79.42000,79.42000,-1.57%,1923224 +2023-08-01,72.86000,77.20000,72.82000,76.61000,76.61000,-3.54%,4573837 +2023-08-02,76.49000,76.57000,75.49000,75.67000,75.67000,-1.23%,2360838 +2023-08-03,75.49000,76.44000,75.00000,76.18000,76.18000,0.67%,1757176 +2023-08-04,76.08000,76.37000,75.78000,75.93000,75.93000,-0.33%,1849019 +2023-08-07,75.93000,77.31000,75.83500,77.07000,77.07000,1.50%,2061714 +2023-08-08,76.69000,77.01000,75.13000,76.34000,76.34000,-0.95%,1956540 +2023-08-09,76.45000,76.58500,75.56000,75.95000,75.95000,-0.51%,1264533 +2023-08-10,76.29000,77.15000,75.26000,75.30000,75.30000,-0.86%,1565493 +2023-08-11,74.98000,75.60000,74.61500,75.29000,75.29000,-0.01%,1634770 +2023-08-14,75.14000,75.36500,74.92000,75.26000,75.26000,-0.04%,1804233 +2023-08-15,74.81000,75.42000,74.55000,74.82000,74.82000,-0.58%,1353539 +2023-08-16,74.73000,74.96000,73.62000,73.63000,73.63000,-1.59%,1645999 +2023-08-17,73.68000,74.48000,73.25500,74.00000,74.00000,0.50%,1870230 +2023-08-18,73.71000,73.80500,72.88000,73.15000,73.15000,-1.15%,3844564 +2023-08-21,73.22000,75.50500,73.17000,75.23000,75.23000,2.84%,1996286 +2023-08-22,75.35000,77.14000,75.20500,76.86000,76.86000,2.17%,2361717 +2023-08-23,77.14000,77.28000,75.23000,75.31000,75.31000,-2.02%,2208527 +2023-08-24,75.36000,75.87000,74.58000,75.17000,75.17000,-0.19%,1569497 +2023-08-25,75.57000,75.83000,74.71000,75.41000,75.41000,0.32%,1035648 +2023-08-28,75.72000,76.03000,75.28000,75.56000,75.56000,0.20%,1109351 +2023-08-29,75.57000,76.22000,75.17000,76.03000,76.03000,0.62%,1591152 +2023-08-30,76.36000,76.93500,76.16000,76.34000,76.34000,0.41%,1476498 +2023-08-31,76.55000,76.80500,74.70000,74.74000,74.74000,-2.10%,1902316 +2023-09-01,74.98000,75.35000,74.32500,75.12000,75.12000,0.51%,2184131 +2023-09-05,75.15000,75.18700,74.02000,74.06000,74.06000,-1.41%,2075892 +2023-09-06,73.80000,74.39000,73.02000,74.10000,74.10000,0.05%,1793366 +2023-09-07,74.26000,74.26000,72.87000,72.94000,72.94000,-1.57%,1711176 +2023-09-08,72.78000,72.93000,72.10000,72.23000,72.23000,-0.97%,1341822 +2023-09-11,72.59000,73.23000,72.13000,72.79000,72.79000,0.78%,1351890 +2023-09-12,72.64000,73.21000,71.98000,72.01000,72.01000,-1.07%,1747522 +2023-09-13,71.84000,72.56000,71.80500,72.04000,72.04000,0.04%,1267838 +2023-09-14,72.32000,72.83000,71.87000,72.35000,72.35000,0.43%,1196576 +2023-09-15,72.35000,73.01000,71.67000,71.81000,71.81000,-0.75%,2880790 +2023-09-18,71.72000,72.63000,71.50500,72.00000,72.00000,0.26%,1791085 +2023-09-19,71.83000,72.42000,71.57000,72.02000,72.02000,0.03%,1309735 +2023-09-20,72.48000,72.62000,71.44000,71.45000,71.45000,-0.79%,1328833 +2023-09-21,71.22000,71.32000,70.05000,70.07000,70.07000,-1.93%,1338544 +2023-09-22,70.24000,70.60000,69.88000,70.21000,70.21000,0.20%,1224825 +2023-09-25,70.13000,70.50000,69.81000,70.13000,70.13000,-0.11%,1112322 +2023-09-26,69.77000,70.30000,69.63000,69.90000,69.90000,-0.33%,1477243 +2023-09-27,70.20000,70.51500,69.16300,69.24000,69.24000,-0.94%,1785567 +2023-09-28,69.35000,70.36000,69.35000,70.05000,70.05000,1.17%,2531104 +2023-09-29,70.18000,70.34000,69.29000,69.40000,69.40000,-0.93%,1809794 +2023-10-02,69.20000,69.32000,68.09000,68.87000,68.87000,-0.76%,1648772 +2023-10-03,68.57000,69.62000,68.55000,69.30000,69.30000,0.62%,1958177 +2023-10-04,69.48000,69.69000,68.44000,69.17000,69.17000,-0.19%,1498478 +2023-10-05,69.23000,69.64000,68.80000,69.39000,69.39000,0.32%,1564837 +2023-10-06,69.36000,70.23500,68.85500,69.84000,69.84000,0.65%,1529409 +2023-10-09,69.44000,70.39000,69.35500,70.25000,70.25000,0.59%,1416376 +2023-10-10,70.63000,71.08500,70.32000,70.77000,70.77000,0.74%,1701822 +2023-10-11,70.73000,70.91000,69.17000,69.41000,69.41000,-1.92%,1919810 +2023-10-12,69.57000,69.94500,67.54000,67.90000,67.90000,-2.18%,1794157 +2023-10-13,68.06000,69.11000,67.73000,68.98000,68.98000,1.59%,1752609 +2023-10-16,69.28000,69.72000,68.69500,69.22000,69.22000,0.35%,1163583 +2023-10-17,68.94000,69.59000,68.74000,69.00000,69.00000,-0.32%,1503366 +2023-10-18,68.99000,69.31000,67.73000,67.91000,67.91000,-1.58%,2296202 +2023-10-19,67.96000,68.84000,67.65000,67.82000,67.82000,-0.13%,1708182 +2023-10-20,67.75000,68.54000,67.70000,67.81000,67.81000,-0.01%,2416334 +2023-10-23,68.09000,68.40000,67.48000,67.56000,67.56000,-0.37%,2043149 +2023-10-24,67.17000,67.94000,67.17000,67.87000,67.87000,0.46%,1229676 +2023-10-25,67.67000,67.82000,66.45000,66.62000,66.62000,-1.84%,1001400 +2023-10-26,66.25000,66.48000,65.75000,65.79000,65.79000,-1.25%,1442678 +2023-10-27,65.79000,66.14500,64.85000,65.11000,65.11000,-1.03%,2061129 +2023-10-30,65.38000,65.61000,64.02000,65.31000,65.31000,0.31%,2211651 +2023-10-31,65.75000,66.88000,65.57000,66.17000,66.17000,1.32%,2233254 +2023-11-01,66.25000,66.72000,65.55000,66.69000,66.69000,0.79%,2257869 +2023-11-02,66.92000,67.24000,66.53000,66.61000,66.61000,-0.12%,2555689 +2023-11-03,67.25000,68.95000,67.25000,68.67000,68.67000,3.09%,2024375 +2023-11-06,68.98000,69.16000,68.43000,68.80000,68.80000,0.19%,1555252 +2023-11-07,68.58000,69.23000,68.22000,68.37000,68.37000,-0.62%,1429814 +2023-11-08,68.58000,68.74000,67.95000,68.27000,68.27000,-0.15%,1345705 +2023-11-09,68.33000,68.53000,66.93000,67.20000,67.20000,-1.57%,2816894 +2023-11-10,69.89000,72.45000,69.86000,72.13000,72.13000,7.34%,4605355 +2023-11-13,72.14000,72.59000,71.18000,71.40000,71.40000,-1.01%,2194092 +2023-11-14,71.95000,72.64000,71.63000,71.94000,71.94000,0.76%,2274195 +2023-11-15,71.83000,72.97000,71.16000,72.01000,72.01000,0.10%,2526158 +2023-11-16,72.09000,73.02800,72.03000,72.63000,72.63000,0.86%,2089211 +2023-11-17,72.81000,73.05000,71.86000,71.87000,71.87000,-1.05%,2037323 +2023-11-20,71.74000,72.06000,71.42000,71.90000,71.90000,0.04%,2034218 +2023-11-21,71.90000,72.57000,71.47000,71.91000,71.91000,0.01%,2119061 +2023-11-22,72.39000,72.89000,72.12000,72.18000,72.18000,0.38%,1266465 +2023-11-24,71.94000,71.94000,71.31000,71.74000,71.74000,-0.61%,876597 +2023-11-27,71.44000,71.75000,71.10000,71.53000,71.53000,-0.29%,1515253 +2023-11-28,71.24000,71.24000,69.77000,69.87000,69.87000,-2.32%,2032248 +2023-11-29,70.06000,70.85500,69.95000,70.60000,70.60000,1.04%,1841195 +2023-11-30,70.73000,71.33500,70.31000,71.30000,71.30000,0.99%,3151662 +2023-12-01,71.17000,71.76000,70.96000,71.15000,71.15000,-0.21%,1344935 +2023-12-04,70.73000,71.30000,70.05000,70.58000,70.58000,-0.80%,2104302 +2023-12-05,70.42000,70.42000,68.92000,69.26000,69.26000,-1.87%,2062468 +2023-12-06,69.58000,69.79000,68.92000,69.11000,69.11000,-0.22%,1752923 +2023-12-07,69.26000,69.38000,67.59200,69.22000,69.22000,0.16%,2363544 +2023-12-08,69.20000,69.20000,68.19000,68.37000,68.37000,-1.23%,1672566 +2023-12-11,68.37000,69.21500,68.15000,68.68000,68.68000,0.45%,1448726 +2023-12-12,68.86000,70.28500,68.15000,70.00000,70.00000,1.92%,2091108 +2023-12-13,70.04000,71.03000,69.36000,71.03000,71.03000,1.47%,1390254 +2023-12-14,71.24000,71.96300,70.66000,71.09000,71.09000,0.08%,2173781 +2023-12-15,71.09000,72.51500,70.52000,70.98000,70.98000,-0.15%,4656758 +2023-12-18,71.26000,71.52000,70.53000,71.01000,71.01000,0.04%,1593104 +2023-12-19,71.15000,71.65000,70.82900,71.15000,71.15000,0.20%,1785375 +2023-12-20,71.32000,71.32000,70.24000,70.32000,70.32000,-1.17%,1375763 +2023-12-21,70.67000,71.40500,70.67000,71.07000,71.07000,1.07%,1030155 +2023-12-22,71.09000,71.62500,70.85000,71.04000,71.04000,-0.04%,1391967 +2023-12-26,71.07000,71.47000,70.85700,71.11000,71.11000,0.10%,734542 +2023-12-27,71.07000,71.27000,70.70100,70.94000,70.94000,-0.24%,1366668 +2023-12-28,71.02000,71.46000,70.96000,71.26000,71.26000,0.45%,873105 +2023-12-29,71.10000,71.63000,70.89000,71.45000,71.45000,0.27%,1122199 +2024-01-02,71.04000,72.61000,70.53000,72.46000,72.46000,1.41%,2005112 +2024-01-03,72.65000,72.79000,72.05000,72.37000,72.37000,-0.12%,2911061 +2024-01-04,72.27000,73.07000,72.18000,72.87000,72.87000,0.69%,2261210 +2024-01-05,72.76000,73.25500,72.60500,72.95000,72.95000,0.11%,1793617 +2024-01-08,73.23000,73.23000,70.73000,71.33000,71.33000,-2.22%,2749237 +2024-01-09,71.00000,72.76000,70.82000,72.12000,72.12000,1.11%,1991544 +2024-01-10,72.29000,72.29000,71.12000,71.83000,71.83000,-0.40%,1506236 +2024-01-11,71.82000,72.50000,71.15000,72.43000,72.43000,0.84%,2123011 +2024-01-12,72.82000,72.88000,72.32000,72.75000,72.75000,0.44%,1701435 +2024-01-16,72.42000,72.93000,71.85000,72.89000,72.89000,0.19%,1760660 +2024-01-17,72.59000,73.63000,72.45200,73.05000,73.05000,0.22%,1275433 +2024-01-18,72.95000,73.82000,72.77000,73.55000,73.55000,0.68%,1167001 +2024-01-19,73.76000,73.81000,73.00000,73.52000,73.52000,-0.04%,1193346 +2024-01-22,73.52000,74.37000,73.52000,74.04000,74.04000,0.71%,1084790 +2024-01-23,74.26000,74.87000,74.10000,74.71000,74.71000,0.90%,1440370 +2024-01-24,74.90000,74.98000,73.98000,74.09000,74.09000,-0.83%,1442457 +2024-01-25,74.50000,74.70000,73.26000,74.14000,74.14000,0.07%,1713277 +2024-01-26,74.45000,74.89000,74.29000,74.41000,74.41000,0.36%,1816157 +2024-01-29,74.21000,75.15500,74.21000,74.98000,74.98000,0.77%,1571186 +2024-01-30,75.00000,75.26000,74.67000,74.93000,74.93000,-0.07%,1410821 +2024-01-31,75.05000,75.75000,74.09000,74.44000,74.44000,-0.65%,2461239 +2024-02-01,74.45000,74.69500,73.42000,74.41000,74.41000,-0.04%,1861260 +2024-02-02,74.40000,75.12000,71.67000,72.44000,72.44000,-2.65%,4242539 +2024-02-05,72.15000,72.66500,71.25000,72.04000,72.04000,-0.55%,2840356 +2024-02-06,72.47000,74.57500,72.12000,74.17000,74.17000,2.96%,2697511 +2024-02-07,74.55000,74.60000,73.61000,73.85000,73.85000,-0.43%,2266938 +2024-02-08,73.60000,73.63500,72.67200,73.43000,73.43000,-0.57%,1886926 +2024-02-09,73.61000,74.15000,73.09000,73.44000,73.44000,0.01%,1534541 +2024-02-12,73.31000,74.18000,73.14000,74.06000,74.06000,0.84%,1571773 +2024-02-13,73.81000,74.54000,72.81500,73.27000,73.27000,-1.07%,1734958 +2024-02-14,73.27000,73.35000,72.50000,73.15000,73.15000,-0.16%,1766133 +2024-02-15,73.52000,73.93000,73.17000,73.80000,73.80000,0.89%,2418666 +2024-02-16,73.66000,74.57000,73.57000,73.79000,73.79000,-0.01%,2947343 +2024-02-20,73.69000,74.81000,73.66000,74.58000,74.58000,1.07%,1452544 +2024-02-21,74.67000,75.85000,74.61000,75.82000,75.82000,1.66%,1970952 +2024-02-22,75.64000,76.50000,75.53000,75.88000,75.88000,0.08%,1479522 +2024-02-23,76.17000,76.48000,75.64000,76.15000,76.15000,0.36%,1417898 +2024-02-26,75.75000,76.18800,74.56000,74.81000,74.81000,-1.76%,1657158 +2024-02-27,74.83000,75.50000,74.44000,75.36000,75.36000,0.74%,1524602 +2024-02-28,75.36000,75.36000,73.86000,74.12000,74.12000,-1.65%,1866311 +2024-02-29,74.41000,74.50000,73.15500,73.80000,73.80000,-0.43%,2114742 +2024-03-01,73.77000,74.50000,73.16500,73.65000,73.65000,-0.20%,1358025 +2024-03-04,73.27000,74.84000,73.05000,74.60000,74.60000,1.29%,1533089 +2024-03-05,74.99000,74.99000,73.58000,73.76000,73.76000,-1.13%,1410193 +2024-03-06,73.89000,76.22000,73.89000,75.20000,75.20000,1.95%,1543938 +2024-03-07,75.45000,76.47000,75.45000,76.32000,76.32000,1.49%,1573512 +2024-03-08,76.21000,77.14000,76.03100,77.05000,77.05000,0.96%,1417269 +2024-03-11,76.93000,77.04000,75.81000,76.33000,76.33000,-0.93%,1179557 +2024-03-12,75.98000,76.62000,75.60000,75.64000,75.64000,-0.90%,1503657 +2024-03-13,75.86000,76.79000,75.73000,76.33000,76.33000,0.91%,1560772 +2024-03-14,75.62000,76.32000,74.75500,75.34000,75.34000,-1.30%,1731214 +2024-03-15,74.63000,75.96000,74.47000,75.91000,75.91000,0.76%,5286988 +2024-03-18,76.15000,76.81000,75.63500,76.35000,76.35000,0.58%,1500979 +2024-03-19,76.53000,76.53000,75.71000,76.31000,76.31000,-0.05%,2299394 +2024-03-20,76.22000,76.46000,74.77000,75.04000,75.04000,-1.66%,1264998 +2024-03-21,75.04000,75.71000,74.80000,75.52000,75.52000,0.64%,1269797 +2024-03-22,75.72000,75.99000,74.72500,75.26000,75.26000,-0.34%,862212 +2024-03-25,75.44000,75.72000,75.15000,75.65000,75.65000,0.52%,1435201 +2024-03-26,75.64000,76.37500,75.22000,76.17000,76.17000,0.69%,2484138 +2024-03-27,76.60000,77.37000,76.45500,77.35000,77.35000,1.55%,1270206 +2024-03-28,77.47000,78.16000,77.09000,77.96000,77.96000,0.79%,1990262 +2024-04-01,77.90000,77.91000,76.10000,76.12000,76.12000,-2.36%,1339914 +2024-04-02,76.12000,76.21000,75.66000,76.08000,76.08000,-0.05%,1413999 +2024-04-03,76.85000,77.56000,76.25000,77.53000,77.53000,1.91%,1655936 +2024-04-04,78.49000,79.22000,77.21000,77.28000,77.28000,-0.32%,1806816 +2024-04-05,77.35000,78.00000,76.94000,77.98000,77.98000,0.91%,1461312 +2024-04-08,78.03000,78.16500,77.25000,77.38000,77.38000,-0.77%,1519442 +2024-04-09,77.91000,78.43000,77.65000,78.41000,78.41000,1.33%,1330798 +2024-04-10,77.80000,78.34500,77.27000,77.61000,77.61000,-1.02%,1670312 +2024-04-11,78.18000,78.25000,77.23000,77.78000,77.78000,0.22%,1657913 +2024-04-12,77.51000,77.82000,76.87000,77.33000,77.33000,-0.58%,1573811 +2024-04-15,78.05000,78.35000,77.26000,77.54000,77.54000,0.27%,1605404 +2024-04-16,77.82000,78.04000,75.10000,75.11000,75.11000,-3.13%,1764609 +2024-04-17,75.28000,75.55000,74.70000,74.92000,74.92000,-0.25%,1697868 +2024-04-18,74.97000,75.35000,74.53000,75.10000,75.10000,0.24%,1576803 +2024-04-19,75.48000,75.62000,74.98000,75.38000,75.38000,0.37%,1288503 +2024-04-22,75.29000,76.68000,74.89000,76.22000,76.22000,1.11%,1516324 +2024-04-23,76.54000,77.81000,76.12000,77.19000,77.19000,1.27%,1603280 +2024-04-24,76.76000,77.38000,76.50000,76.71000,76.71000,-0.62%,963154 +2024-04-25,76.76000,76.97000,75.39000,75.71000,75.71000,-1.30%,1190940 +2024-04-26,75.23000,76.61000,75.14000,75.98000,75.98000,0.36%,919462 +2024-04-29,76.00000,76.97500,75.98000,76.63000,76.63000,0.86%,799283 +2024-04-30,76.36000,76.51000,75.62000,75.77000,75.77000,-1.12%,1515878 +2024-05-01,75.77000,77.25000,75.38000,76.28000,76.28000,0.67%,1423724 +2024-05-02,76.53000,76.70000,75.13000,75.91000,75.91000,-0.49%,1795905 +2024-05-03,79.60000,79.75000,75.58000,76.54000,76.54000,0.83%,2069424 +2024-05-06,76.61000,76.91000,75.75000,75.93000,75.93000,-0.80%,1585120 +2024-05-07,76.28000,76.48000,75.59000,76.10000,76.10000,0.22%,984581 +2024-05-08,75.90000,76.20000,75.66000,75.86000,75.86000,-0.32%,973729 +2024-05-09,75.82000,76.42500,75.51000,75.75000,75.75000,-0.15%,2037848 +2024-05-10,75.64000,75.99000,75.01000,75.14000,75.14000,-0.81%,1402648 +2024-05-13,75.20000,76.24000,74.64000,75.57000,75.57000,0.57%,1039454 +2024-05-14,75.91000,75.98000,74.76000,75.65000,75.65000,0.11%,1286553 +2024-05-15,75.73000,76.44000,74.81000,74.86000,74.86000,-1.04%,1637741 +2024-05-16,74.79000,75.13000,74.55000,74.95000,74.95000,0.12%,1749516 +2024-05-17,75.03000,75.28500,74.12000,75.02000,75.02000,0.09%,1451370 +2024-05-20,75.02000,75.30000,74.46000,74.85000,74.85000,-0.23%,1027857 +2024-05-21,74.85000,75.02000,74.29000,74.55000,74.55000,-0.40%,897598 +2024-05-22,74.53000,75.22000,74.39000,74.81000,74.81000,0.35%,1217141 +2024-05-23,74.92000,74.92000,73.66500,73.99000,73.99000,-1.10%,1314633 +2024-05-24,74.13000,74.22000,73.72000,73.80000,73.80000,-0.26%,1303244 +2024-05-28,73.58000,73.86000,72.87400,73.36000,73.36000,-0.60%,1217018 +2024-05-29,72.64000,72.96000,72.29000,72.39000,72.39000,-1.32%,1142328 +2024-05-30,72.26000,73.04000,72.02000,72.58000,72.58000,0.26%,1568800 +2024-05-31,72.82000,73.81000,72.39500,73.78000,73.78000,1.65%,2501317 +2024-06-03,73.26000,74.66000,73.26000,74.53000,74.53000,1.02%,1065009 +2024-06-04,74.53000,74.85000,73.77000,74.65000,74.65000,0.16%,1107186 +2024-06-05,74.51000,74.71000,72.68000,74.25000,74.25000,-0.54%,1371524 +2024-06-06,73.91000,75.15000,73.68000,74.78000,74.78000,0.71%,1284135 +2024-06-07,74.38000,74.99000,74.00000,74.51000,74.51000,-0.36%,1186677 +2024-06-10,74.03000,74.36000,73.76000,73.97000,73.97000,-0.72%,878774 +2024-06-11,73.67000,73.67000,72.69000,72.90000,72.90000,-1.45%,1605389 +2024-06-12,72.50000,73.09000,72.12000,72.48000,72.48000,-0.58%,1459985 +2024-06-13,71.81000,72.21000,71.53000,72.14000,72.14000,-0.47%,1417248 +2024-06-14,71.58000,72.26000,71.35000,71.79000,71.79000,-0.49%,1033028 +2024-06-17,71.32000,71.77000,71.12000,71.43000,71.43000,-0.50%,1249842 +2024-06-18,71.50000,71.85000,71.06200,71.47000,71.47000,0.06%,1384234 +2024-06-20,71.21000,72.28500,70.56000,72.21000,72.21000,1.04%,1050703 +2024-06-21,72.36000,73.37000,71.81000,73.07000,73.07000,1.19%,2048929 +2024-06-24,73.23000,73.31000,72.20000,72.48000,72.48000,-0.81%,1000839 +2024-06-25,72.32000,72.53000,71.08500,71.65000,71.65000,-1.15%,942929 +2024-06-26,71.44000,72.38000,71.09000,72.27000,72.27000,0.87%,973316 +2024-06-27,72.46000,74.25000,72.05000,74.21000,74.21000,2.68%,2403054 +2024-06-28,74.32000,75.17000,73.91000,74.25000,74.25000,0.05%,2782114 +2024-07-01,74.15000,75.00000,73.74000,74.10000,74.10000,-0.20%,1153347 +2024-07-02,74.18000,74.35000,73.21000,73.53000,73.53000,-0.77%,1663770 +2024-07-03,73.25000,73.55000,72.77600,73.48000,73.48000,-0.07%,1201107 +2024-07-05,73.47000,74.15000,72.93200,74.10000,74.10000,0.84%,992462 +2024-07-08,74.10000,74.57000,73.99000,74.53000,74.53000,0.58%,1169554 +2024-07-09,74.53000,74.76000,73.79000,74.75000,74.75000,0.30%,1366442 +2024-07-10,74.73000,75.83000,74.55000,75.77000,75.77000,1.36%,1295227 +2024-07-11,75.86000,76.75000,75.81500,76.49000,76.49000,0.95%,1440377 +2024-07-12,76.70000,77.98000,76.13000,77.69000,77.69000,1.57%,1694537 +2024-07-15,77.41000,78.11500,77.16000,77.34000,77.34000,-0.45%,1653157 +2024-07-16,77.60000,78.98000,77.30000,78.46000,78.46000,1.45%,1492308 +2024-07-17,78.67000,80.38000,78.52000,78.89000,78.89000,0.55%,2177366 +2024-07-18,78.44000,79.21000,77.41000,77.66000,77.66000,-1.56%,2332247 +2024-07-19,78.20000,78.59000,77.47500,78.11000,78.11000,0.58%,1660498 +2024-07-22,78.45000,78.58000,77.84000,78.38000,78.38000,0.35%,601500 +2024-07-23,78.70000,78.70000,78.03000,78.10000,78.10000,-0.36%,1606690 +2024-07-24,78.26000,79.21000,78.00000,78.34000,78.34000,0.31%,1042199 +2024-07-25,78.38000,79.60000,77.81000,77.88000,77.88000,-0.59%,1391837 +2024-07-26,77.83000,79.40000,77.69000,78.63000,78.63000,0.96%,1472174 +2024-07-29,78.35000,79.77000,78.01000,79.64000,79.64000,1.28%,2196892 +2024-07-30,79.00000,82.65000,77.81200,82.51000,82.51000,3.60%,2820222 +2024-07-31,82.45000,82.64500,80.72500,81.61000,81.61000,-1.09%,3005532 +2024-08-01,81.48000,83.27000,81.20000,83.20000,83.20000,1.95%,2646431 +2024-08-02,83.30000,84.15000,82.55000,83.64000,83.64000,0.53%,1701105 +2024-08-05,83.46000,83.99000,82.22000,82.36000,82.36000,-1.53%,2365348 +2024-08-06,82.02000,83.76000,81.80000,82.45000,82.45000,0.11%,1783091 +2024-08-07,82.58000,84.07500,81.75000,81.89000,81.89000,-0.68%,1954266 +2024-08-08,81.92000,83.60000,81.55000,83.39000,83.39000,1.83%,1239381 +2024-08-09,83.59000,84.67000,81.32000,83.64000,83.64000,0.30%,1729034 +2024-08-12,83.57000,83.75000,81.54800,81.77000,81.77000,-2.24%,1696788 +2024-08-13,81.76000,82.33000,81.28000,81.55000,81.55000,-0.27%,1570581 +2024-08-14,81.27000,81.55000,80.88000,80.99000,80.99000,-0.69%,1877034 +2024-08-15,81.11000,81.38000,79.86000,80.55000,80.55000,-0.54%,2441960 +2024-08-16,80.44000,81.64500,80.15500,81.48000,81.48000,1.15%,1447875 +2024-08-19,81.64000,81.72000,81.04000,81.35000,81.35000,-0.16%,1734136 +2024-08-20,81.39000,82.18000,80.78000,80.91000,80.91000,-0.54%,1425514 +2024-08-21,81.01000,81.11000,79.84500,80.02000,80.02000,-1.10%,1341034 +2024-08-22,80.20000,80.50000,79.91000,80.09000,80.09000,0.09%,1727359 +2024-08-23,80.09000,80.32000,79.83000,80.25000,80.25000,0.20%,1106135 +2024-08-26,80.23000,80.49000,79.64000,79.75000,79.75000,-0.62%,895242 +2024-08-27,79.82000,80.17000,79.54000,79.71000,79.71000,-0.05%,1258574 +2024-08-28,79.90000,80.62200,79.84500,80.38000,80.38000,0.84%,1141458 +2024-08-29,80.59000,80.85000,80.31000,80.76000,80.76000,0.47%,1176838 +2024-08-30,80.78000,81.33000,80.35000,81.24000,81.24000,0.59%,1206444 +2024-09-03,81.24000,82.44000,81.01000,82.16000,82.16000,1.13%,1356750 +2024-09-04,82.19000,83.01000,80.99000,81.62000,81.62000,-0.66%,1247187 +2024-09-05,81.50000,81.59000,80.29000,80.99000,80.99000,-0.77%,913654 +2024-09-06,81.10000,81.90000,80.88500,81.57000,81.57000,0.72%,888036 +2024-09-09,81.60000,83.08000,81.54000,82.69000,82.69000,1.37%,1244546 +2024-09-10,82.83000,82.83000,81.28000,81.96000,81.96000,-0.88%,1238579 +2024-09-11,81.37000,81.37000,79.16000,80.01000,80.01000,-2.38%,1590576 +2024-09-12,80.03000,80.48000,79.32000,80.42000,80.42000,0.51%,958882 +2024-09-13,80.32000,81.50500,80.12000,81.15000,81.15000,0.91%,1442155 +2024-09-16,81.92000,82.76000,81.24500,82.70000,82.70000,1.91%,1424960 +2024-09-17,82.37000,83.09000,81.61500,82.00000,82.00000,-0.85%,2009832 +2024-09-18,81.39000,82.18000,81.18000,81.72000,81.72000,-0.34%,1036753 +2024-09-19,82.09000,82.65000,81.87000,82.40000,82.40000,0.83%,1407075 +2024-09-20,82.19000,82.21000,80.85000,81.39000,81.39000,-1.23%,2533498 +2024-09-23,81.68000,81.70500,81.18000,81.46000,81.46000,0.09%,680382 +2024-09-24,81.28000,81.53500,80.58300,81.21000,81.21000,-0.31%,974023 +2024-09-25,81.33000,81.48000,79.35500,79.86000,79.86000,-1.66%,1714594 +2024-09-26,79.75000,80.52000,79.39500,80.10000,80.10000,0.30%,1828936 +2024-09-27,80.66000,81.85500,80.36000,80.82000,80.82000,0.90%,855278 +2024-09-30,80.82000,81.53000,80.13000,81.46000,81.46000,0.79%,1055557 +2024-10-01,81.02000,81.24000,79.98000,80.56000,80.56000,-1.10%,959361 +2024-10-02,80.06000,80.53000,79.26000,79.77000,79.77000,-0.98%,1691609 +2024-10-03,79.47000,79.94000,79.14000,79.22000,79.22000,-0.69%,2560798 +2024-10-04,79.70000,80.36000,79.38000,80.24000,80.24000,1.29%,1245584 +2024-10-07,80.28500,80.34000,79.85000,79.88000,79.88000,-0.45%,1334809 +2024-10-08,79.96000,80.52500,79.95000,80.26000,80.26000,0.48%,1123467 +2024-10-09,79.59000,80.62000,79.14000,80.12000,80.12000,-0.17%,921813 +2024-10-10,79.84000,80.07500,79.31000,79.92000,79.92000,-0.25%,1704844 +2024-10-11,80.36000,80.54000,79.53000,79.81000,79.81000,-0.14%,1531225 +2024-10-14,79.97000,81.67000,79.96500,81.62000,81.62000,2.27%,866393 +2024-10-15,81.58000,82.86000,81.45000,81.66000,81.66000,0.05%,1546675 +2024-10-16,81.66000,82.22000,81.30000,81.94000,81.94000,0.34%,1296220 +2024-10-17,81.50000,81.99000,80.02000,80.47000,80.47000,-1.79%,1958348 +2024-10-18,80.54000,81.60000,80.08500,81.57000,81.57000,1.37%,1099172 +2024-10-21,81.18000,81.34000,80.42000,81.15000,81.15000,-0.51%,1368011 +2024-10-22,81.12000,81.76500,80.33000,81.58000,81.58000,0.53%,1493515 +2024-10-23,81.38000,81.59000,80.80000,81.35000,81.35000,-0.28%,1173798 +2024-10-24,81.50000,81.81000,80.84500,80.91000,80.91000,-0.54%,898941 +2024-10-25,81.03000,81.17000,79.43000,80.83000,80.83000,-0.10%,1318290 +2024-10-28,81.19000,81.77000,80.45000,80.46000,80.46000,-0.46%,1163444 +2024-10-29,80.48000,81.48300,80.48000,80.83000,80.83000,0.46%,1267055 +2024-10-30,80.46000,81.37000,80.37000,81.15000,81.15000,0.40%,924070 +2024-10-31,80.88000,81.58000,80.64000,80.87000,80.87000,-0.35%,1564939 +2024-11-01,80.99000,83.05000,80.86000,82.33000,82.33000,1.81%,1955998 +2024-11-04,82.80000,84.39000,82.65500,83.72000,83.72000,1.69%,3329339 +2024-11-05,79.98000,81.13500,77.50000,78.80000,78.80000,-5.88%,3451529 +2024-11-06,81.13000,81.13000,78.93000,80.49000,80.49000,2.14%,2464389 +2024-11-07,80.60000,80.75000,78.91500,79.29000,79.29000,-1.49%,1466449 +2024-11-08,79.28000,79.66000,77.93000,78.76000,78.76000,-0.67%,1220706 +2024-11-11,78.78000,80.09000,78.77000,79.39000,79.39000,0.80%,1283354 +2024-11-12,79.11000,80.02000,78.63500,79.76000,79.76000,0.47%,1974743 +2024-11-13,79.76000,80.21000,78.73500,79.18000,79.18000,-0.73%,1433338 +2024-11-14,78.36000,79.23000,77.41500,77.54000,77.54000,-2.07%,1657418 +2024-11-15,77.63000,78.80000,77.46000,78.60000,78.60000,1.37%,1834908 +2024-11-18,78.42000,79.23000,78.09000,78.79000,78.79000,0.24%,1032828 +2024-11-19,78.24000,79.27000,78.01000,78.57000,78.57000,-0.28%,1574855 +2024-11-20,78.28000,78.49000,77.60000,78.04000,78.04000,-0.67%,1299669 +2024-11-21,78.18000,79.04000,77.48000,78.72000,78.72000,0.87%,1438377 +2024-11-22,78.95000,79.30000,78.52500,78.97000,78.97000,0.32%,1258491 +2024-11-25,79.29000,80.07000,79.26000,79.73000,79.73000,0.96%,2904476 +2024-11-26,80.00000,80.18000,78.59000,79.00000,79.00000,-0.92%,1985291 +2024-11-27,79.00000,79.69000,78.70000,79.44000,79.44000,0.56%,1596505 +2024-11-29,79.40000,79.71000,79.19000,79.50000,79.50000,0.08%,954461 +2024-12-02,79.24000,79.34000,78.04000,79.00000,79.00000,-0.63%,1611278 +2024-12-03,78.98000,78.98000,77.38000,77.47000,77.47000,-1.94%,2598646 +2024-12-04,77.96000,77.96000,76.28000,76.87000,76.87000,-0.77%,2094084 +2024-12-05,76.71000,76.85000,75.61000,76.00000,76.00000,-1.13%,1630306 +2024-12-06,75.98000,76.42000,75.22000,75.34000,75.34000,-0.87%,1356781 +2024-12-09,75.84000,76.24500,74.44000,75.79000,75.79000,0.60%,2326179 +2024-12-10,75.47000,80.31000,74.91500,76.83000,76.83000,1.37%,3995615 +2024-12-11,76.31000,77.32000,74.71000,75.53000,75.53000,-1.69%,3159135 +2024-12-12,75.81000,76.29000,75.00000,75.09000,75.09000,-0.58%,2839505 +2024-12-13,74.76000,75.30000,73.50000,73.65000,73.65000,-1.92%,2553425 +2024-12-16,73.19000,73.92000,72.22000,72.44000,72.44000,-1.64%,2551895 +2024-12-17,72.49000,74.02000,72.05000,72.26000,72.26000,-0.25%,2691379 +2024-12-18,72.02000,72.67000,71.43000,71.47000,71.47000,-1.09%,3110757 +2024-12-19,71.24000,72.16000,70.69000,70.76000,70.76000,-0.99%,2344407 +2024-12-20,70.70000,71.95000,70.36000,71.65000,71.65000,1.26%,8613766 +2024-12-23,71.22000,72.55000,70.91500,72.50000,72.50000,1.19%,2831032 +2024-12-24,72.31000,72.77000,72.00000,72.68000,72.68000,0.25%,879752 +2024-12-26,72.48000,72.91500,72.31000,72.72000,72.72000,0.06%,1349944 +2024-12-27,72.26000,72.90000,72.11000,72.60000,72.60000,-0.17%,1039274 +2024-12-30,72.18000,72.59000,71.33000,72.27000,72.27000,-0.45%,1797523 +2024-12-31,72.34000,72.75000,71.70000,72.09000,72.09000,-0.25%,1444657 +2025-01-02,72.41000,72.73000,71.54000,71.74000,71.74000,-0.49%,1164031 +2025-01-03,71.77000,73.47000,71.26000,73.19000,73.19000,2.02%,2059059 +2025-01-06,73.07000,74.50000,72.81000,73.77000,73.77000,0.79%,2262620 +2025-01-07,73.82000,74.24000,72.37000,72.69000,72.69000,-1.46%,1790567 +2025-01-08,72.92000,73.47000,71.96000,72.74000,72.74000,0.07%,2448121 +2025-01-10,72.09000,72.31500,71.19000,71.70000,71.70000,-1.43%,2147897 +2025-01-13,72.99000,72.99000,69.46000,70.29000,70.29000,-1.97%,3100721 +2025-01-14,70.00000,70.77000,69.80000,70.20000,70.20000,-0.13%,2615840 +2025-01-15,69.97000,70.63000,68.61000,68.75000,68.75000,-2.07%,3959750 +2025-01-16,68.77000,70.12000,68.73000,69.97000,69.97000,1.77%,3067947 +2025-01-17,70.16000,70.40500,69.72000,69.73000,69.73000,-0.34%,6395055 +2025-01-21,69.98000,70.97000,69.97500,70.37000,70.37000,0.92%,2582855 +2025-01-22,69.99000,71.26500,69.65100,71.19000,71.19000,1.17%,1975748 +2025-01-23,71.42000,71.77000,69.87000,70.70000,70.70000,-0.69%,1901639 +2025-01-24,70.45000,71.53000,70.25500,71.02000,71.02000,0.45%,1917859 +2025-01-27,72.47000,72.85000,71.96500,72.75000,72.75000,2.44%,1889698 +2025-01-28,72.62000,73.04000,71.72000,71.77000,71.77000,-1.35%,1139952 +2025-01-29,71.37000,71.82000,70.78000,71.41000,71.41000,-0.50%,1613656 +2025-01-30,71.59000,72.65500,70.92500,72.17000,72.17000,1.06%,1209316 +2025-01-31,71.81000,72.73000,71.81000,72.14000,72.14000,-0.04%,1675400 +2025-02-03,70.45000,72.21000,70.04000,71.72000,71.72000,-0.58%,1627614 +2025-02-04,71.57000,72.30000,71.51000,71.58000,71.58000,-0.20%,1416186 +2025-02-05,71.84000,73.07000,71.54000,72.80000,72.80000,1.70%,2779289 +2025-02-06,68.00000,68.50000,64.87000,65.45000,65.45000,-10.10%,8155996 +2025-02-07,65.75000,66.07000,63.87500,64.58000,64.58000,-1.33%,3846395 +2025-02-10,64.77000,65.53000,63.62000,65.24000,65.24000,1.02%,3020067 +2025-02-11,64.74000,65.63000,64.19000,64.47000,64.47000,-1.18%,2107351 +2025-02-12,64.17000,64.28000,63.45000,63.53000,63.53000,-1.46%,2008332 +2025-02-13,63.67000,64.65000,63.39000,63.62000,63.62000,0.14%,1940048 +2025-02-14,63.92000,64.30000,62.94100,63.24000,63.24000,-0.60%,2320043 +2025-02-18,62.94000,64.40000,62.69500,63.93000,63.93000,1.09%,1969451 +2025-02-19,63.67000,64.55000,63.67000,64.20000,64.20000,0.42%,1816067 +2025-02-20,64.30000,65.18000,64.15000,64.32000,64.32000,0.19%,1953746 +2025-02-21,64.20000,64.70000,63.76000,64.49000,64.49000,0.26%,2212653 +2025-02-24,64.40000,65.65000,64.28000,65.01000,65.01000,0.81%,1908114 +2025-02-25,64.97000,65.44000,64.74000,65.23000,65.23000,0.34%,1652248 +2025-02-26,64.97000,65.16500,64.10000,64.36000,64.36000,-1.33%,1164615 +2025-02-27,63.54000,64.28000,63.15000,63.21000,63.21000,-1.79%,1255660 +2025-02-28,63.35000,64.02000,62.79000,63.39000,63.39000,0.28%,2628384 +2025-03-03,63.29000,63.92000,62.96000,63.27000,63.27000,-0.19%,2019101 +2025-03-04,63.13000,63.46000,62.27500,62.30000,62.30000,-1.53%,1959708 +2025-03-05,61.86000,62.66000,61.70000,62.08000,62.08000,-0.35%,1870965 +2025-03-06,61.91000,62.87000,61.70000,62.50000,62.50000,0.68%,2030618 +2025-03-07,62.50000,64.82000,62.20000,64.54000,64.54000,3.26%,3005465 +2025-03-10,64.64000,66.50000,64.13000,65.62000,65.62000,1.67%,2867674 +2025-03-11,65.62000,65.62000,62.48000,62.59000,62.59000,-4.62%,2330971 +2025-03-12,62.19000,62.40500,60.63000,61.10000,61.10000,-2.38%,2443713 +2025-03-13,61.02000,61.52000,60.33500,60.70000,60.70000,-0.65%,2339041 +2025-03-14,60.59000,61.13000,60.33700,60.71000,60.71000,0.02%,2516114 +2025-03-17,60.52000,62.00000,60.52000,61.82000,61.82000,1.83%,2623436 +2025-03-18,61.89000,62.85000,61.20000,61.98000,61.98000,0.26%,3766530 +2025-03-19,61.98000,62.28500,60.98000,61.47000,61.47000,-0.82%,3268519 +2025-03-20,61.30000,61.62000,60.54000,61.01000,61.01000,-0.75%,3116062 +2025-03-21,60.98000,61.48500,60.40000,61.47000,61.47000,0.75%,7416539 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/HSIC-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/HSIC-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..cd4aa0fdd5334fd41ac80c614ec774bdea13bb06 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/HSIC-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,55.58800,55.80000,55.08600,55.16500,55.16500,-1.03%,1580614 +2015-03-25,55.31000,55.39200,54.29000,54.33300,54.33300,-1.51%,1344296 +2015-03-26,53.90600,54.23900,53.70200,53.81400,53.81400,-0.96%,1172194 +2015-03-27,53.71800,54.51000,53.60400,54.43100,54.43100,1.15%,1546748 +2015-03-30,54.83900,55.33300,54.67500,55.23100,55.23100,1.47%,997264 +2015-03-31,55.07100,55.48600,54.73300,54.75300,54.75300,-0.87%,1224566 +2015-04-01,54.82700,54.82700,53.80800,54.20400,54.20400,-1.00%,1611990 +2015-04-02,54.25900,54.99200,53.93300,54.63900,54.63900,0.80%,1158477 +2015-04-06,54.27100,55.44700,53.94100,55.04300,55.04300,0.74%,1815286 +2015-04-07,55.05500,55.65900,54.85100,54.85500,54.85500,-0.34%,1139727 +2015-04-08,54.87800,55.63800,54.65100,54.94500,54.94500,0.16%,1594132 +2015-04-09,54.80800,55.62400,54.72500,55.60800,55.60800,1.21%,1304169 +2015-04-10,55.68600,55.86700,55.42400,55.62900,55.62900,0.04%,1265776 +2015-04-13,55.65100,56.13700,55.65100,55.74100,55.74100,0.20%,1600410 +2015-04-14,55.59600,55.73700,54.78000,55.12900,55.12900,-1.10%,1129843 +2015-04-15,55.22000,55.32500,54.88600,54.92000,54.92000,-0.38%,947414 +2015-04-16,54.81200,55.04300,54.47500,55.00400,55.00400,0.15%,1029455 +2015-04-17,54.58800,54.65900,53.85500,54.22400,54.22400,-1.42%,1120773 +2015-04-20,54.52500,54.96100,54.39200,54.77300,54.77300,1.01%,755947 +2015-04-21,55.03900,55.14900,54.71400,54.89000,54.89000,0.21%,903317 +2015-04-22,54.89400,55.40400,54.67800,55.33700,55.33700,0.81%,1010529 +2015-04-23,55.36500,55.94900,55.16900,55.62400,55.62400,0.52%,762536 +2015-04-24,55.65100,56.17600,55.08200,55.89800,55.89800,0.49%,1226674 +2015-04-27,55.93300,56.01200,54.87100,54.89800,54.89800,-1.79%,763044 +2015-04-28,54.81200,55.01200,54.25900,54.91800,54.91800,0.04%,1233338 +2015-04-29,54.54100,54.89800,54.18400,54.56900,54.56900,-0.64%,1299995 +2015-04-30,54.31400,54.51800,53.59600,53.76500,53.76500,-1.47%,1368666 +2015-05-01,53.80000,54.50200,53.69000,54.44700,54.44700,1.27%,1698669 +2015-05-04,54.69400,55.96100,54.39200,55.71000,55.71000,2.32%,1958581 +2015-05-05,55.57600,55.68600,54.23100,54.24700,54.24700,-2.63%,1624857 +2015-05-06,54.24700,54.35300,53.30200,53.50200,53.50200,-1.37%,1442690 +2015-05-07,53.48200,53.88600,53.38400,53.72000,53.72000,0.41%,1398101 +2015-05-08,54.25900,54.65500,53.73700,54.22400,54.22400,0.94%,1235717 +2015-05-11,54.11800,54.24300,53.76500,53.88600,53.88600,-0.62%,1449142 +2015-05-12,53.72500,54.07500,53.25500,53.89400,53.89400,0.01%,1134655 +2015-05-13,54.05500,54.49200,53.76500,54.08800,54.08800,0.36%,979500 +2015-05-14,54.51800,55.05900,54.02700,55.03900,55.03900,1.76%,988675 +2015-05-15,55.36100,55.36100,54.69800,54.81200,54.81200,-0.41%,1938688 +2015-05-18,54.80400,55.39200,54.78000,55.31400,55.31400,0.92%,845508 +2015-05-19,55.28600,55.65500,55.10200,55.47800,55.47800,0.30%,904025 +2015-05-20,55.67800,55.96500,55.39600,55.39600,55.39600,-0.15%,993604 +2015-05-21,55.20800,55.69800,55.20800,55.53700,55.53700,0.25%,749822 +2015-05-22,55.58000,55.94500,55.43900,55.70600,55.70600,0.30%,756791 +2015-05-26,55.68200,55.71000,55.32500,55.41200,55.41200,-0.53%,1405562 +2015-05-27,55.55300,55.99200,55.24300,55.98400,55.98400,1.03%,948793 +2015-05-28,55.92200,56.12200,55.59200,55.94500,55.94500,-0.07%,930395 +2015-05-29,55.98400,56.05100,55.37600,55.55700,55.55700,-0.69%,2623751 +2015-06-01,55.85100,56.14300,55.33700,56.07100,56.07100,0.93%,1401301 +2015-06-02,55.69400,56.03100,55.38800,55.73700,55.73700,-0.60%,1202189 +2015-06-03,55.91000,55.92500,55.46300,55.88200,55.88200,0.26%,719900 +2015-06-04,55.72500,55.82000,55.11400,55.24700,55.24700,-1.14%,871057 +2015-06-05,55.10200,55.50200,54.67800,54.98800,54.98800,-0.47%,924739 +2015-06-08,54.89000,55.15300,54.77300,54.81600,54.81600,-0.31%,684384 +2015-06-09,54.90600,54.99200,54.52000,54.63500,54.63500,-0.33%,633203 +2015-06-10,55.03100,55.96100,54.76100,55.87800,55.87800,2.28%,996096 +2015-06-11,55.92500,56.29400,55.80400,56.23700,56.23700,0.64%,1002042 +2015-06-12,56.08200,56.22000,55.71400,55.74900,55.74900,-0.87%,742389 +2015-06-15,55.28200,55.42400,54.97300,55.31400,55.31400,-0.78%,814773 +2015-06-16,55.20400,55.90600,55.03900,55.76900,55.76900,0.82%,508334 +2015-06-17,55.93300,56.16500,55.51000,56.02700,56.02700,0.46%,543746 +2015-06-18,56.30200,57.16500,56.27500,56.88800,56.88800,1.54%,1052254 +2015-06-19,56.87100,57.24700,56.57300,56.80000,56.80000,-0.15%,1535995 +2015-06-22,57.20400,57.43100,56.87100,57.14100,57.14100,0.60%,752813 +2015-06-23,57.21600,57.29400,56.95300,57.12900,57.12900,-0.02%,764632 +2015-06-24,57.13300,57.14500,56.54900,56.59600,56.59600,-0.93%,999051 +2015-06-25,56.69400,56.83500,56.46300,56.66300,56.66300,0.12%,863129 +2015-06-26,56.86700,57.22400,56.52900,57.03900,57.03900,0.66%,1960559 +2015-06-29,56.74500,56.76800,55.71800,55.77300,55.77300,-2.22%,1127709 +2015-06-30,56.26700,56.40800,55.72500,55.73300,55.73300,-0.07%,1463381 +2015-07-01,56.19600,56.65600,55.89000,56.56500,56.56500,1.49%,931581 +2015-07-02,56.69800,56.81200,56.34100,56.64700,56.64700,0.14%,1089862 +2015-07-06,56.25500,56.85500,56.07800,56.66700,56.66700,0.04%,1065759 +2015-07-07,56.66700,56.95700,55.99600,56.92200,56.92200,0.45%,1136055 +2015-07-08,56.70600,57.01200,55.80000,55.89000,55.89000,-1.81%,1102734 +2015-07-09,56.60800,56.76100,56.12500,56.25100,56.25100,0.65%,639147 +2015-07-10,56.85500,57.22400,56.58500,57.04700,57.04700,1.42%,750459 +2015-07-13,57.38000,57.54900,57.03300,57.46300,57.46300,0.73%,758278 +2015-07-14,57.64700,57.83900,57.18000,57.74100,57.74100,0.48%,923456 +2015-07-15,57.56100,58.08200,57.51400,57.82000,57.82000,0.14%,755057 +2015-07-16,58.11000,58.21200,57.83700,58.10200,58.10200,0.49%,584896 +2015-07-17,58.10200,58.20000,57.85500,58.07800,58.07800,-0.04%,583960 +2015-07-20,58.05500,58.27500,57.93700,58.03900,58.03900,-0.07%,789204 +2015-07-21,58.08200,58.12500,57.45100,57.81600,57.81600,-0.38%,1053846 +2015-07-22,57.83100,58.46900,57.74600,58.28600,58.28600,0.81%,838817 +2015-07-23,58.45500,58.45500,57.69400,57.79200,57.79200,-0.85%,602610 +2015-07-24,57.79600,57.92500,57.48600,57.65500,57.65500,-0.24%,790640 +2015-07-27,57.54100,57.73700,57.15300,57.51000,57.51000,-0.25%,905214 +2015-07-28,57.65900,58.76500,57.31800,58.67500,58.67500,2.03%,1546960 +2015-07-29,58.80400,58.80400,56.52200,57.46700,57.46700,-2.06%,2261521 +2015-07-30,57.02700,57.73700,56.65500,57.55300,57.55300,0.15%,921728 +2015-07-31,57.75700,58.05100,57.25100,58.03100,58.03100,0.83%,1016781 +2015-08-03,58.02000,58.21200,57.22700,57.56500,57.56500,-0.80%,887124 +2015-08-04,57.80800,57.99600,57.26300,57.36500,57.36500,-0.35%,756026 +2015-08-05,57.64700,58.10600,57.36500,57.59600,57.59600,0.40%,1071777 +2015-08-06,57.51400,57.87600,56.61200,56.85100,56.85100,-1.29%,853130 +2015-08-07,56.93700,57.17300,56.22000,56.79600,56.79600,-0.10%,497670 +2015-08-10,57.24700,57.42400,56.81600,57.16500,57.16500,0.65%,594218 +2015-08-11,56.77300,57.31000,56.62900,56.96100,56.96100,-0.36%,527023 +2015-08-12,56.47800,56.80000,55.77800,56.76900,56.76900,-0.34%,964585 +2015-08-13,56.69400,57.10600,56.46300,56.92200,56.92200,0.27%,1148940 +2015-08-14,56.74500,56.95300,56.50600,56.90200,56.90200,-0.04%,409229 +2015-08-17,56.59600,57.20800,56.32900,57.20000,57.20000,0.52%,792532 +2015-08-18,57.20400,58.18000,57.20400,57.76900,57.76900,0.99%,1240404 +2015-08-19,57.49400,57.97100,57.07800,57.53300,57.53300,-0.41%,995790 +2015-08-20,57.08600,57.94500,55.91400,55.92500,55.92500,-2.79%,1053318 +2015-08-21,55.22400,55.47800,54.15700,54.15700,54.15700,-3.16%,1870764 +2015-08-24,51.44300,53.45900,49.47800,52.27800,52.27800,-3.47%,2596075 +2015-08-25,53.41600,53.51400,51.85500,51.85500,51.85500,-0.81%,1820689 +2015-08-26,53.23100,53.96500,51.96900,53.83100,53.83100,3.81%,1461040 +2015-08-27,54.32500,54.60000,53.45100,54.38400,54.38400,1.03%,1639879 +2015-08-28,53.94900,54.75300,53.70400,54.66700,54.66700,0.52%,1318707 +2015-08-31,54.41600,54.73300,53.48600,53.65100,53.65100,-1.86%,1053348 +2015-09-01,52.62000,53.02400,51.78400,51.98400,51.98400,-3.11%,1252432 +2015-09-02,52.74900,53.13300,52.20000,53.09000,53.09000,2.13%,1310266 +2015-09-03,53.44700,53.65500,52.89000,53.00000,53.00000,-0.17%,725903 +2015-09-04,52.24300,52.82000,51.95300,52.26300,52.26300,-1.39%,718281 +2015-09-08,53.03500,53.59200,52.62700,53.56500,53.56500,2.49%,1094855 +2015-09-09,53.93300,54.14500,52.55300,52.69000,52.69000,-1.63%,605553 +2015-09-10,52.51000,53.31800,52.36500,52.88200,52.88200,0.36%,610572 +2015-09-11,52.58800,53.16900,52.47500,53.03500,53.03500,0.29%,727341 +2015-09-14,53.20800,53.22000,52.80400,53.13300,53.13300,0.18%,738436 +2015-09-15,53.22000,53.48600,52.96900,53.10200,53.10200,-0.06%,1150677 +2015-09-16,53.04300,53.65700,52.68200,53.56100,53.56100,0.86%,1078683 +2015-09-17,53.66300,54.70200,53.64700,54.14100,54.14100,1.08%,1178380 +2015-09-18,53.72500,54.29400,53.34100,53.86300,53.86300,-0.51%,1798316 +2015-09-21,53.98000,54.47100,53.37600,53.70600,53.70600,-0.29%,808617 +2015-09-22,53.12200,53.32200,52.65500,53.11000,53.11000,-1.11%,518833 +2015-09-23,53.05500,53.22000,52.74900,52.96900,52.96900,-0.27%,541852 +2015-09-24,52.66700,53.08600,52.12500,52.48600,52.48600,-0.91%,766132 +2015-09-25,52.78000,53.09400,51.06700,51.41600,51.41600,-2.04%,1102321 +2015-09-28,51.13300,51.18000,49.86700,50.39200,50.39200,-1.99%,1411427 +2015-09-29,50.34100,51.09400,50.11800,50.96100,50.96100,1.13%,1385139 +2015-09-30,51.46300,52.27800,51.02400,52.04700,52.04700,2.13%,1923156 +2015-10-01,52.43100,52.60800,51.86300,52.58400,52.58400,1.03%,1717784 +2015-10-02,51.84700,53.99600,51.65100,53.97600,53.97600,2.65%,1609440 +2015-10-05,54.48600,54.64300,53.87500,54.20000,54.20000,0.41%,1248997 +2015-10-06,54.16100,54.16100,52.84300,53.57600,53.57600,-1.15%,1160181 +2015-10-07,53.52200,54.42000,53.33700,54.38400,54.38400,1.51%,1213389 +2015-10-08,54.33700,55.42700,54.00000,55.36900,55.36900,1.81%,1524634 +2015-10-09,55.33300,55.64900,55.24300,55.56900,55.56900,0.36%,1233817 +2015-10-12,55.53300,56.14900,55.44700,56.14900,56.14900,1.04%,802780 +2015-10-13,55.98000,56.40400,55.63900,55.68200,55.68200,-0.83%,722333 +2015-10-14,55.87800,56.20400,55.12500,55.21200,55.21200,-0.84%,720816 +2015-10-15,55.20400,55.98400,54.94700,55.97300,55.97300,1.38%,993421 +2015-10-16,56.25900,56.82400,55.94100,56.80000,56.80000,1.48%,864829 +2015-10-19,56.73700,57.12900,56.58400,57.09800,57.09800,0.52%,804746 +2015-10-20,57.20000,57.62000,56.95300,57.30200,57.30200,0.36%,941355 +2015-10-21,57.66700,57.85500,57.04300,57.38000,57.38000,0.14%,805323 +2015-10-22,57.54100,58.23900,56.91800,58.17300,58.17300,1.38%,1308736 +2015-10-23,58.58400,58.84700,57.80400,58.79200,58.79200,1.06%,1516581 +2015-10-26,58.96100,59.02000,58.35300,58.65500,58.65500,-0.23%,1087136 +2015-10-27,58.68200,59.21200,58.62400,59.14100,59.14100,0.83%,1092412 +2015-10-28,59.14100,59.28600,58.34100,59.20000,59.20000,0.10%,1358379 +2015-10-29,59.18400,59.56100,58.63900,59.16500,59.16500,-0.06%,2065658 +2015-10-30,59.40800,59.82000,59.02200,59.49400,59.49400,0.56%,1755175 +2015-11-02,60.07500,60.42400,59.12500,60.39600,60.39600,1.52%,1634149 +2015-11-03,60.31800,60.31800,59.31800,59.80000,59.80000,-0.99%,2077806 +2015-11-04,59.10600,61.18000,58.81600,60.75300,60.75300,1.59%,1707390 +2015-11-05,60.78400,61.02400,60.29800,60.47500,60.47500,-0.46%,1307662 +2015-11-06,59.74500,60.73900,59.47500,60.27100,60.27100,-0.34%,1031653 +2015-11-09,60.17300,60.35700,59.35300,59.99200,59.99200,-0.46%,1015208 +2015-11-10,59.83900,60.73300,59.77300,60.71000,60.71000,1.20%,879390 +2015-11-11,60.78400,61.09800,60.12200,60.31800,60.31800,-0.65%,970772 +2015-11-12,60.17600,60.50200,59.92500,59.93300,59.93300,-0.64%,1256489 +2015-11-13,59.86300,60.05100,59.02700,59.24300,59.24300,-1.15%,1198726 +2015-11-16,59.38800,60.48600,59.37600,60.40000,60.40000,1.95%,1206856 +2015-11-17,60.34900,60.86300,60.00000,60.46300,60.46300,0.10%,1132880 +2015-11-18,60.77300,61.50600,60.43500,61.40000,61.40000,1.55%,1217352 +2015-11-19,61.27800,61.74900,60.68800,60.80400,60.80400,-0.97%,1051038 +2015-11-20,61.17300,61.69300,60.85100,61.22700,61.22700,0.70%,1554559 +2015-11-23,61.18800,61.49400,60.70200,60.98000,60.98000,-0.40%,746193 +2015-11-24,60.71000,60.71000,60.14500,60.62400,60.62400,-0.58%,1134617 +2015-11-25,60.67500,61.22700,60.56500,60.96500,60.96500,0.56%,569478 +2015-11-27,61.02000,61.60000,60.80800,61.42400,61.42400,0.75%,362722 +2015-11-30,61.70600,61.71400,60.70200,61.36500,61.36500,-0.10%,2011452 +2015-12-01,61.91000,62.74500,61.82700,62.40400,62.40400,1.69%,1145982 +2015-12-02,62.23100,62.72500,62.00000,62.39200,62.39200,-0.02%,1306321 +2015-12-03,62.48200,62.53300,61.07100,61.29400,61.29400,-1.76%,1220588 +2015-12-04,61.42400,62.12900,61.31400,62.09800,62.09800,1.31%,1236387 +2015-12-07,62.07100,62.51300,62.06700,62.43100,62.43100,0.54%,857858 +2015-12-08,62.09400,62.19600,61.43100,61.86700,61.86700,-0.90%,947789 +2015-12-09,61.52200,62.04700,60.52900,60.84300,60.84300,-1.66%,1367720 +2015-12-10,60.80800,61.19900,60.50600,60.70200,60.70200,-0.23%,1284664 +2015-12-11,59.98000,60.38000,59.76900,60.07100,60.07100,-1.04%,1085257 +2015-12-14,60.30200,60.59600,59.75700,60.31400,60.31400,0.40%,1392580 +2015-12-15,60.77300,60.96900,59.89000,60.16900,60.16900,-0.24%,1130588 +2015-12-16,60.76900,61.25900,59.84300,60.74500,60.74500,0.96%,1061185 +2015-12-17,60.84700,61.30200,60.74500,60.86300,60.86300,0.19%,856414 +2015-12-18,60.50600,60.88200,59.64700,59.66300,59.66300,-1.97%,1680072 +2015-12-21,60.10600,60.69000,59.96300,60.34900,60.34900,1.15%,912841 +2015-12-22,60.76500,61.00400,59.86700,60.68600,60.68600,0.56%,940235 +2015-12-23,60.91800,61.77600,60.67800,61.74100,61.74100,1.74%,641717 +2015-12-24,61.72900,61.86700,61.30200,61.60400,61.60400,-0.22%,271776 +2015-12-28,61.31800,62.29400,61.31800,62.15300,62.15300,0.89%,626083 +2015-12-29,62.65900,63.16900,62.62000,62.94100,62.94100,1.27%,705857 +2015-12-30,62.94100,63.37800,62.65100,62.71000,62.71000,-0.37%,764614 +2015-12-31,62.40400,62.92900,62.01200,62.03500,62.03500,-1.08%,902921 +2016-01-04,61.15300,61.27800,60.39200,60.88600,60.88600,-1.85%,1861479 +2016-01-05,61.07800,61.57300,60.74500,61.09400,61.09400,0.34%,1172854 +2016-01-06,60.34100,60.82400,59.90600,60.47500,60.47500,-1.01%,1397601 +2016-01-07,59.40000,60.40800,59.27600,59.47800,59.47800,-1.65%,1376273 +2016-01-08,59.73300,59.73300,58.83100,58.93300,58.93300,-0.92%,1655307 +2016-01-11,59.02400,59.56900,57.20800,57.40400,57.40400,-2.59%,2370230 +2016-01-12,57.84300,58.39200,57.03900,57.43100,57.43100,0.05%,1921858 +2016-01-13,57.52200,57.81200,56.49800,56.73300,56.73300,-1.22%,1515156 +2016-01-14,56.98800,57.76300,56.71800,57.49400,57.49400,1.34%,1469264 +2016-01-15,55.93700,57.80400,55.93700,57.53700,57.53700,0.07%,2159235 +2016-01-19,58.30600,58.46300,57.40000,58.17600,58.17600,1.11%,626637 +2016-01-20,57.51400,57.85900,55.96900,57.42400,57.42400,-1.29%,1735626 +2016-01-21,57.45500,57.48600,56.37600,56.52500,56.52500,-1.57%,1983976 +2016-01-22,57.12200,57.89400,56.73700,57.47800,57.47800,1.69%,1346535 +2016-01-25,57.40000,57.63900,56.69000,56.74500,56.74500,-1.28%,1139765 +2016-01-26,56.83500,58.41600,56.45300,58.37600,58.37600,2.87%,1576257 +2016-01-27,58.42000,59.06300,57.43500,57.83900,57.83900,-0.92%,992289 +2016-01-28,58.09400,58.48200,57.11400,57.45100,57.45100,-0.67%,949484 +2016-01-29,57.75700,59.47800,57.65100,59.38800,59.38800,3.37%,1347593 +2016-02-01,58.97600,60.49800,58.87800,60.32200,60.32200,1.57%,1732816 +2016-02-02,59.86700,60.37800,58.99200,59.16100,59.16100,-1.92%,931282 +2016-02-03,59.61600,60.35700,58.05900,59.08600,59.08600,-0.13%,1160836 +2016-02-04,59.11800,59.53300,58.42000,58.86700,58.86700,-0.37%,1035376 +2016-02-05,58.82700,58.88200,57.77600,57.98800,57.98800,-1.49%,1201960 +2016-02-08,57.66700,57.93700,56.32900,57.38000,57.38000,-1.05%,1614744 +2016-02-09,57.02400,58.48000,56.80900,57.89000,57.89000,0.89%,1748800 +2016-02-10,59.03100,62.45700,58.32900,61.47100,61.47100,6.19%,3362414 +2016-02-11,60.56500,62.06300,60.49000,61.92500,61.92500,0.74%,1994788 +2016-02-12,62.32200,62.51000,61.41200,62.34900,62.34900,0.68%,1257305 +2016-02-16,62.74500,63.72500,62.52200,63.47500,63.47500,1.81%,1358928 +2016-02-17,63.71000,64.51400,63.13700,64.31800,64.31800,1.33%,1410121 +2016-02-18,64.09400,64.86700,63.82400,64.11400,64.11400,-0.32%,1837410 +2016-02-19,64.06700,65.26300,63.72500,65.19200,65.19200,1.68%,1918586 +2016-02-22,65.70200,66.04300,65.23100,65.47100,65.47100,0.43%,1181177 +2016-02-23,65.05100,65.63100,64.84300,65.32500,65.32500,-0.22%,1221008 +2016-02-24,64.85100,65.92500,64.42700,65.76500,65.76500,0.67%,1709466 +2016-02-25,66.10200,66.45100,65.36100,66.41200,66.41200,0.98%,1424386 +2016-02-26,66.67100,66.67500,65.51000,65.69800,65.69800,-1.08%,1256823 +2016-02-29,65.79600,66.22000,64.85500,64.88200,64.88200,-1.24%,1446574 +2016-03-01,65.08200,66.76100,64.55700,66.72900,66.72900,2.85%,1584016 +2016-03-02,66.44700,66.75300,65.69400,66.24700,66.24700,-0.72%,1165701 +2016-03-03,65.90200,66.20000,65.37300,65.76500,65.76500,-0.73%,1120375 +2016-03-04,65.94900,66.09000,65.20000,65.87100,65.87100,0.16%,884069 +2016-03-07,65.74900,66.12900,65.06700,65.53700,65.53700,-0.51%,931295 +2016-03-08,65.42000,65.97600,64.81200,65.69000,65.69000,0.23%,1239983 +2016-03-09,65.88600,66.01000,65.49800,65.62400,65.62400,-0.10%,598472 +2016-03-10,65.67800,66.45900,65.45500,65.94500,65.94500,0.49%,893109 +2016-03-11,66.28600,66.59200,65.84900,66.56900,66.56900,0.95%,946205 +2016-03-14,66.55700,66.64700,65.54100,66.00800,66.00800,-0.84%,1080202 +2016-03-15,65.60800,66.25900,65.22400,65.71800,65.71800,-0.44%,912096 +2016-03-16,65.41600,65.91800,64.90600,65.65100,65.65100,-0.10%,1113095 +2016-03-17,65.53300,65.58400,64.49000,64.96900,64.96900,-1.04%,1174315 +2016-03-18,65.24300,66.04300,64.95300,65.73300,65.73300,1.18%,2326716 +2016-03-21,65.43900,65.84700,65.03900,65.55300,65.55300,-0.27%,838694 +2016-03-22,65.51800,66.49800,64.94900,66.34500,66.34500,1.21%,1013405 +2016-03-23,66.13700,66.64700,65.98400,66.10600,66.10600,-0.36%,870483 +2016-03-24,66.00400,66.45500,65.42700,65.87500,65.87500,-0.35%,865398 +2016-03-28,66.03900,66.38800,65.58000,66.21200,66.21200,0.51%,1365489 +2016-03-29,66.19600,67.41600,65.69000,67.36900,67.36900,1.75%,834250 +2016-03-30,67.63900,68.06700,67.46700,67.79200,67.79200,0.63%,1140495 +2016-03-31,67.64700,67.96700,67.21400,67.69800,67.69800,-0.14%,1483452 +2016-04-01,67.43100,67.98000,67.07500,67.80400,67.80400,0.16%,1056536 +2016-04-04,67.72200,67.89800,67.35700,67.54500,67.54500,-0.38%,847219 +2016-04-05,67.31400,67.55700,66.41400,66.44700,66.44700,-1.63%,1016027 +2016-04-06,66.32900,67.26300,66.27500,67.22400,67.22400,1.17%,1119279 +2016-04-07,67.00800,67.18000,65.82000,66.11800,66.11800,-1.65%,1087409 +2016-04-08,66.26300,66.52500,65.86300,65.87800,65.87800,-0.36%,908960 +2016-04-11,66.25900,66.34500,65.14100,65.33300,65.33300,-0.83%,1148785 +2016-04-12,65.47100,66.18800,64.96500,66.03500,66.03500,1.07%,864003 +2016-04-13,66.45900,66.62000,65.94500,66.43100,66.43100,0.60%,817593 +2016-04-14,66.46300,66.71800,66.07800,66.51000,66.51000,0.12%,758446 +2016-04-15,66.57600,66.69400,66.19200,66.65900,66.65900,0.22%,706033 +2016-04-18,66.46700,67.63500,66.46700,67.59200,67.59200,1.40%,851827 +2016-04-19,67.89000,67.89000,67.17300,67.33300,67.33300,-0.38%,770347 +2016-04-20,67.37600,67.73500,66.32100,67.38000,67.38000,0.07%,576254 +2016-04-21,67.26300,67.50600,66.32500,66.67800,66.67800,-1.04%,967745 +2016-04-22,66.72500,67.11400,66.40000,66.99200,66.99200,0.47%,569249 +2016-04-25,67.45100,67.54500,66.79600,67.51000,67.51000,0.77%,814600 +2016-04-26,67.52900,68.22400,67.28600,67.55300,67.55300,0.06%,631673 +2016-04-27,67.73300,68.45900,67.15700,68.27100,68.27100,1.06%,996274 +2016-04-28,68.03100,68.52900,66.58000,66.87500,66.87500,-2.04%,1152370 +2016-04-29,66.42400,66.62200,65.70600,66.15700,66.15700,-1.07%,1254913 +2016-05-02,66.22000,67.14100,66.16900,67.05900,67.05900,1.36%,1490492 +2016-05-03,66.26300,67.39600,65.73700,66.09400,66.09400,-1.44%,1460400 +2016-05-04,65.72900,65.81500,64.76900,65.37300,65.37300,-1.09%,1771648 +2016-05-05,65.40800,66.18000,65.40800,65.92500,65.92500,0.84%,1017590 +2016-05-06,65.58400,66.96900,65.11800,66.66700,66.66700,1.13%,1129560 +2016-05-09,66.50600,67.47800,66.12900,66.95300,66.95300,0.43%,1056373 +2016-05-10,67.10600,67.57300,66.74100,67.54100,67.54100,0.88%,754669 +2016-05-11,67.22000,67.67100,66.82000,67.20800,67.20800,-0.49%,915072 +2016-05-12,67.43900,67.77300,66.93400,67.54900,67.54900,0.51%,860165 +2016-05-13,67.45100,68.22700,66.99200,67.43900,67.43900,-0.16%,858551 +2016-05-16,67.30600,68.41200,67.22000,68.28600,68.28600,1.26%,914761 +2016-05-17,68.27500,68.35700,66.57700,66.88200,66.88200,-2.06%,1110514 +2016-05-18,66.82000,67.54100,66.49400,67.03900,67.03900,0.23%,1087128 +2016-05-19,66.70200,67.31000,66.31400,67.01600,67.01600,-0.03%,792065 +2016-05-20,67.07100,67.45100,66.52700,66.96100,66.96100,-0.08%,1203842 +2016-05-23,67.06700,67.09800,66.28200,66.35700,66.35700,-0.90%,1050003 +2016-05-24,66.77300,67.76500,66.52400,67.74100,67.74100,2.09%,1121056 +2016-05-25,67.78800,67.96900,67.15300,67.26700,67.26700,-0.70%,967220 +2016-05-26,67.19600,67.87100,66.68200,67.73300,67.73300,0.69%,932585 +2016-05-27,68.02000,68.58400,67.90200,68.15700,68.15700,0.63%,897416 +2016-05-31,68.23100,68.32500,67.56700,68.12900,68.12900,-0.04%,3637896 +2016-06-01,67.98400,68.21600,67.56900,67.88200,67.88200,-0.36%,1012204 +2016-06-02,67.98000,69.20400,67.71000,69.08200,69.08200,1.77%,1391726 +2016-06-03,69.01200,69.13700,68.62700,68.96900,68.96900,-0.16%,987158 +2016-06-06,68.94100,69.48600,68.68200,69.29800,69.29800,0.48%,872411 +2016-06-07,69.16900,69.34100,68.70400,68.97300,68.97300,-0.47%,1163039 +2016-06-08,69.07800,70.32200,68.80400,70.25100,70.25100,1.85%,996749 +2016-06-09,70.19200,70.97300,70.10800,70.86700,70.86700,0.88%,1014711 +2016-06-10,70.15700,70.60400,69.70200,69.94100,69.94100,-1.31%,903781 +2016-06-13,69.92900,70.33300,69.38800,69.40400,69.40400,-0.77%,1221682 +2016-06-14,69.38800,69.60800,68.72900,69.27800,69.27800,-0.18%,1135191 +2016-06-15,69.30200,69.46500,68.38800,68.50200,68.50200,-1.12%,1022478 +2016-06-16,68.32200,68.55300,67.58800,68.51400,68.51400,0.02%,1054802 +2016-06-17,68.54500,68.54500,67.37600,67.80400,67.80400,-1.04%,1490997 +2016-06-20,68.42000,68.98000,68.23900,68.56100,68.56100,1.12%,1386131 +2016-06-21,68.70600,68.78000,68.33300,68.51400,68.51400,-0.07%,1083433 +2016-06-22,68.55300,68.95700,68.50800,68.60800,68.60800,0.14%,1182478 +2016-06-23,69.02400,69.65900,68.84300,69.65100,69.65100,1.52%,765617 +2016-06-24,67.21600,68.07800,66.78800,67.00800,67.00800,-3.79%,1655579 +2016-06-27,66.66300,66.96500,65.29600,65.78400,65.78400,-1.83%,1873571 +2016-06-28,66.17600,67.31800,66.17600,67.16500,67.16500,2.10%,1601216 +2016-06-29,67.44300,68.90200,67.33300,68.83100,68.83100,2.48%,1089898 +2016-06-30,69.04700,69.33700,68.43900,69.33300,69.33300,0.73%,1690925 +2016-07-01,69.38000,69.59600,68.96900,69.49400,69.49400,0.23%,967791 +2016-07-05,69.44700,69.68200,69.07100,69.51000,69.51000,0.02%,796342 +2016-07-06,69.36900,69.97300,69.02000,69.85900,69.85900,0.50%,837210 +2016-07-07,70.00000,70.33500,69.40400,69.79600,69.79600,-0.09%,639070 +2016-07-08,70.19600,70.94500,69.97300,70.87100,70.87100,1.54%,1017169 +2016-07-11,71.27100,71.61600,70.95300,71.28600,71.28600,0.59%,341972 +2016-07-12,71.52900,71.76500,70.90200,70.94100,70.94100,-0.48%,328057 +2016-07-13,71.25100,71.25900,70.79200,71.02400,71.02400,0.12%,628809 +2016-07-14,71.22000,71.26300,70.89000,71.15700,71.15700,0.19%,596587 +2016-07-15,71.49000,71.63500,70.63900,70.81600,70.81600,-0.48%,662240 +2016-07-18,70.97300,71.07800,70.63900,70.94900,70.94900,0.19%,573454 +2016-07-19,70.82700,71.08000,70.32200,70.78800,70.78800,-0.23%,628164 +2016-07-20,70.83100,71.15300,70.78400,70.92500,70.92500,0.19%,528375 +2016-07-21,70.76900,70.91000,70.25100,70.47800,70.47800,-0.63%,628141 +2016-07-22,70.76100,70.97600,70.31000,70.84700,70.84700,0.52%,475003 +2016-07-25,70.93700,71.14800,70.29000,70.52200,70.52200,-0.46%,566569 +2016-07-26,70.62400,71.03400,70.32200,70.93700,70.93700,0.59%,496153 +2016-07-27,70.85500,70.85500,70.00800,70.20000,70.20000,-1.04%,775633 +2016-07-28,70.14500,70.67500,69.92700,70.30600,70.30600,0.15%,628603 +2016-07-29,70.54100,71.08600,70.19900,70.97300,70.97300,0.95%,1014229 +2016-08-01,70.87800,71.06100,70.58800,70.64300,70.64300,-0.46%,627687 +2016-08-02,70.63100,70.67600,70.12900,70.56900,70.56900,-0.10%,934618 +2016-08-03,70.59600,70.71400,70.01600,70.46300,70.46300,-0.15%,1528467 +2016-08-04,67.09800,68.23500,63.98400,64.12900,64.12900,-8.99%,4410138 +2016-08-05,64.52200,65.56100,64.14900,65.47500,65.47500,2.10%,4065176 +2016-08-08,65.46700,65.69800,64.74500,65.10600,65.10600,-0.56%,2381636 +2016-08-09,64.91400,65.18400,64.38800,64.52900,64.52900,-0.89%,1366047 +2016-08-10,64.54100,65.76500,64.38000,65.18400,65.18400,1.02%,1533478 +2016-08-11,65.34500,65.80800,65.05900,65.67100,65.67100,0.75%,1099947 +2016-08-12,65.38800,65.44900,64.85500,64.88600,64.88600,-1.20%,1088865 +2016-08-15,64.79200,65.02400,64.42700,64.47800,64.47800,-0.63%,1150029 +2016-08-16,64.19200,64.39600,63.75700,63.87100,63.87100,-0.94%,1150840 +2016-08-17,64.00800,64.00800,63.07800,63.29400,63.29400,-0.90%,1772346 +2016-08-18,63.33300,63.52200,63.11800,63.29000,63.29000,-0.01%,1217951 +2016-08-19,63.21600,63.30200,62.58000,63.25100,63.25100,-0.06%,1844389 +2016-08-22,63.27800,63.89500,63.19600,63.71800,63.71800,0.74%,1514072 +2016-08-23,63.74100,63.93300,62.78800,62.94100,62.94100,-1.22%,1812366 +2016-08-24,62.88600,62.99200,62.43500,62.67800,62.67800,-0.42%,1735445 +2016-08-25,62.54900,63.46700,62.16900,63.06700,63.06700,0.62%,2269454 +2016-08-26,63.19200,64.38400,62.84700,64.06300,64.06300,1.58%,2242036 +2016-08-29,63.98000,64.50600,63.74500,64.40000,64.40000,0.53%,1191288 +2016-08-30,64.35700,64.64300,64.10600,64.23900,64.23900,-0.25%,1314229 +2016-08-31,63.98400,64.52200,63.88600,64.23100,64.23100,-0.01%,1584924 +2016-09-01,64.28200,64.43500,63.63900,63.91400,63.91400,-0.49%,870501 +2016-09-02,64.23500,64.70600,63.86700,64.42700,64.42700,0.80%,1147505 +2016-09-06,64.35300,64.51000,64.14100,64.43500,64.43500,0.01%,827049 +2016-09-07,64.38000,64.80400,64.34700,64.47800,64.47800,0.07%,759259 +2016-09-08,64.37600,64.57300,64.03100,64.36100,64.36100,-0.18%,1008071 +2016-09-09,63.88200,64.20000,62.27100,62.29800,62.29800,-3.21%,1989216 +2016-09-12,62.74500,63.59200,62.29400,63.48200,63.48200,1.90%,1935072 +2016-09-13,63.00400,63.16500,62.67800,62.77600,62.77600,-1.11%,1421859 +2016-09-14,62.76900,62.89800,62.18000,62.51400,62.51400,-0.42%,1506068 +2016-09-15,62.41200,64.05100,62.41200,63.83100,63.83100,2.11%,1262897 +2016-09-16,64.01600,64.45100,63.70600,64.35300,64.35300,0.82%,2050337 +2016-09-19,64.23500,64.69600,63.32200,63.71800,63.71800,-0.99%,1044191 +2016-09-20,63.88600,64.00400,63.71800,63.84300,63.84300,0.20%,787687 +2016-09-21,63.96500,64.74900,63.64400,64.65900,64.65900,1.28%,720346 +2016-09-22,65.01200,65.81600,64.75700,65.60000,65.60000,1.46%,1502069 +2016-09-23,65.73300,65.87800,64.48200,64.49000,64.49000,-1.69%,1733584 +2016-09-26,64.07500,64.45900,63.66300,63.77300,63.77300,-1.11%,787105 +2016-09-27,63.93700,64.37300,63.72900,64.22400,64.22400,0.71%,1282303 +2016-09-28,64.38000,64.41300,63.66300,64.23500,64.23500,0.02%,972473 +2016-09-29,63.96100,64.06300,62.79200,63.19600,63.19600,-1.62%,1086264 +2016-09-30,63.54500,64.27500,62.96500,63.91400,63.91400,1.14%,1380192 +2016-10-03,63.43900,63.61200,62.81600,63.30600,63.30600,-0.95%,1453992 +2016-10-04,63.32500,63.51800,62.55300,62.76100,62.76100,-0.86%,848961 +2016-10-05,62.94500,63.47500,62.94500,63.27100,63.27100,0.81%,1466433 +2016-10-06,63.51800,64.01600,63.00800,63.96900,63.96900,1.10%,1203097 +2016-10-07,64.09400,64.09400,63.19200,63.43900,63.43900,-0.83%,1258929 +2016-10-10,63.68600,64.24000,63.68600,63.93700,63.93700,0.79%,588483 +2016-10-11,64.40000,64.50200,62.02700,62.20800,62.20800,-2.70%,2507652 +2016-10-12,62.13700,62.62000,61.98400,62.13700,62.13700,-0.11%,1210156 +2016-10-13,61.95700,62.21200,61.12200,61.19600,61.19600,-1.51%,1874214 +2016-10-14,60.20000,60.74800,58.54500,60.14100,60.14100,-1.72%,4414233 +2016-10-17,60.18000,60.36100,59.94500,60.08200,60.08200,-0.10%,1529257 +2016-10-18,60.54100,60.63500,59.98400,60.13700,60.13700,0.09%,1516232 +2016-10-19,60.28200,60.86700,60.12200,60.41200,60.41200,0.46%,1235638 +2016-10-20,60.41600,60.41600,59.20400,59.94100,59.94100,-0.78%,1458010 +2016-10-21,59.68200,59.96100,59.17300,59.82000,59.82000,-0.20%,2341394 +2016-10-24,60.24300,60.46300,59.96100,59.97600,59.97600,0.26%,1577733 +2016-10-25,59.98000,59.98000,58.96500,59.05500,59.05500,-1.54%,1981523 +2016-10-26,59.01200,59.03100,58.39600,58.41600,58.41600,-1.08%,2233205 +2016-10-27,58.66700,59.00400,58.07500,58.39200,58.39200,-0.04%,1903082 +2016-10-28,57.90200,59.20800,57.81200,58.55300,58.55300,0.28%,2185064 +2016-10-31,58.67800,59.17600,58.40800,58.51000,58.51000,-0.07%,2049876 +2016-11-01,58.53300,58.53300,57.34500,57.66300,57.66300,-1.45%,4662764 +2016-11-02,59.48200,63.27100,59.08600,61.21200,61.21200,6.15%,7631247 +2016-11-03,61.20000,61.54900,60.24300,60.34100,60.34100,-1.42%,3483825 +2016-11-04,60.22700,61.54900,60.20800,60.72900,60.72900,0.64%,2573783 +2016-11-07,61.70600,61.70600,60.88200,61.23500,61.23500,0.83%,2391520 +2016-11-08,61.17600,62.36500,60.96500,61.80000,61.80000,0.92%,1989594 +2016-11-09,64.23900,64.23900,60.53300,61.77300,61.77300,-0.04%,2490483 +2016-11-10,62.65900,62.69800,60.52500,60.66300,60.66300,-1.80%,3526591 +2016-11-11,60.35700,61.53700,60.12500,61.43900,61.43900,1.28%,2055532 +2016-11-14,61.76900,62.49000,61.10200,61.89400,61.89400,0.74%,2631518 +2016-11-15,62.10200,62.33300,61.50200,61.95700,61.95700,0.10%,1562808 +2016-11-16,61.80000,62.73700,61.58400,62.43900,62.43900,0.78%,1311908 +2016-11-17,62.29000,62.73300,62.01200,62.31000,62.31000,-0.21%,1288127 +2016-11-18,62.09000,62.30200,61.44300,61.55300,61.55300,-1.21%,3525405 +2016-11-21,61.57300,61.90200,58.11000,58.25500,58.25500,-5.36%,7335082 +2016-11-22,60.78000,60.78000,58.32500,59.96900,59.96900,2.94%,5536588 +2016-11-23,59.91000,60.34900,59.08600,59.98400,59.98400,0.03%,2627071 +2016-11-25,59.94900,60.45900,59.07800,59.28600,59.28600,-1.16%,848219 +2016-11-28,59.05500,59.38400,58.30200,59.35700,59.35700,0.12%,2366813 +2016-11-29,59.50600,60.22700,59.05800,60.09400,60.09400,1.24%,2501585 +2016-11-30,59.82400,59.97600,58.35700,58.41600,58.41600,-2.79%,5106362 +2016-12-01,58.52500,58.94100,58.41600,58.53300,58.53300,0.20%,2514106 +2016-12-02,58.63100,59.35300,58.32200,58.65500,58.65500,0.21%,1312964 +2016-12-05,59.03500,59.47100,58.56100,58.80000,58.80000,0.25%,1808607 +2016-12-06,58.38800,58.96900,57.73300,58.78000,58.78000,-0.03%,1741652 +2016-12-07,58.68600,58.84700,58.22000,58.56100,58.56100,-0.37%,2495192 +2016-12-08,58.47100,59.13700,58.22700,58.99200,58.99200,0.74%,1286541 +2016-12-09,59.13300,59.95300,58.84700,59.68200,59.68200,1.17%,1058474 +2016-12-12,59.53300,59.83500,59.10600,59.27800,59.27800,-0.68%,1395553 +2016-12-13,59.54500,60.22400,59.31000,60.19200,60.19200,1.54%,1645726 +2016-12-14,60.46300,60.61600,59.51400,59.93300,59.93300,-0.43%,1695507 +2016-12-15,60.20000,60.66700,59.82700,60.46300,60.46300,0.88%,1866694 +2016-12-16,60.48600,60.77600,59.82700,60.29800,60.29800,-0.27%,2615466 +2016-12-19,60.18400,60.45700,59.29400,59.62000,59.62000,-1.12%,1411187 +2016-12-20,59.76500,59.98800,59.39600,59.62700,59.62700,0.01%,852268 +2016-12-21,59.55300,60.37300,59.42400,60.01600,60.01600,0.65%,1481774 +2016-12-22,59.91800,59.99600,59.25500,59.75700,59.75700,-0.43%,865250 +2016-12-23,59.89000,60.24900,59.72500,59.91800,59.91800,0.27%,505407 +2016-12-27,59.87500,60.36100,59.73900,60.08200,60.08200,0.27%,641424 +2016-12-28,60.03900,60.26900,59.62700,59.70600,59.70600,-0.63%,624523 +2016-12-29,59.74500,60.29000,59.55700,60.04700,60.04700,0.57%,874211 +2016-12-30,60.13700,60.13700,59.36900,59.49400,59.49400,-0.92%,1809561 +2017-01-03,60.48600,61.32200,59.22000,61.14900,61.14900,2.78%,2189552 +2017-01-04,61.32500,61.64300,60.93300,61.39200,61.39200,0.40%,1066647 +2017-01-05,61.28600,61.42400,60.71000,61.06300,61.06300,-0.54%,740418 +2017-01-06,61.06700,61.36900,60.65900,61.24700,61.24700,0.30%,1056465 +2017-01-09,61.23100,61.71400,60.78400,61.66700,61.66700,0.69%,1102722 +2017-01-10,61.72200,62.49400,61.51000,61.99600,61.99600,0.53%,1689969 +2017-01-11,61.80400,62.25100,61.07300,61.86700,61.86700,-0.21%,1577350 +2017-01-12,61.51400,61.73800,60.90600,61.62000,61.62000,-0.40%,1134925 +2017-01-13,61.58800,62.39200,61.58800,62.37300,62.37300,1.22%,1161836 +2017-01-17,62.20400,62.49000,61.98900,62.26700,62.26700,-0.17%,888210 +2017-01-18,62.49400,62.69000,62.09400,62.62400,62.62400,0.57%,922212 +2017-01-19,62.46700,62.57600,61.76900,61.85500,61.85500,-1.23%,827477 +2017-01-20,62.02000,62.22400,61.16500,61.52900,61.52900,-0.53%,1749269 +2017-01-23,61.52900,61.81600,60.69000,60.92200,60.92200,-0.99%,964014 +2017-01-24,61.02000,61.65100,60.53300,61.53700,61.53700,1.01%,987783 +2017-01-25,61.72500,62.93700,61.53700,62.85900,62.85900,2.15%,1333351 +2017-01-26,62.72500,62.82000,62.11400,62.43900,62.43900,-0.67%,1253439 +2017-01-27,62.60000,62.63500,62.05900,62.60800,62.60800,0.27%,893249 +2017-01-30,62.50200,62.65100,61.82700,62.08600,62.08600,-0.83%,1314134 +2017-01-31,62.05100,62.72200,61.70200,62.69000,62.69000,0.97%,1305169 +2017-02-01,62.74100,62.90200,62.10400,62.69000,62.69000,,1164623 +2017-02-02,62.57300,63.29800,62.26700,63.22400,63.22400,0.85%,1031232 +2017-02-03,63.57600,63.89400,63.09900,63.78800,63.78800,0.89%,881218 +2017-02-06,63.53300,63.79200,63.14100,63.76100,63.76100,-0.04%,1015496 +2017-02-07,63.82000,64.33700,63.61600,64.30600,64.30600,0.85%,1833462 +2017-02-08,64.16900,64.56100,63.96500,64.16100,64.16100,-0.23%,1628050 +2017-02-09,64.11000,64.89800,63.85100,64.64700,64.64700,0.76%,1214967 +2017-02-10,64.49800,64.98800,63.52500,64.73300,64.73300,0.13%,709104 +2017-02-13,65.06700,65.15700,64.44300,64.74900,64.74900,0.02%,1242880 +2017-02-14,64.80400,65.53700,64.75300,65.35300,65.35300,0.93%,1223943 +2017-02-15,65.10200,65.89000,65.02000,65.84300,65.84300,0.75%,1286658 +2017-02-16,65.80000,65.98800,65.25500,65.58800,65.58800,-0.39%,1827077 +2017-02-17,65.45100,65.93300,64.90200,65.92500,65.92500,0.51%,2296940 +2017-02-21,67.05900,69.21600,66.66700,67.84700,67.84700,2.92%,3250722 +2017-02-22,67.86300,68.59600,67.69400,67.70200,67.70200,-0.21%,1696364 +2017-02-23,67.78400,67.92200,67.25900,67.42000,67.42000,-0.42%,1589932 +2017-02-24,67.33700,68.07100,67.08600,68.05100,68.05100,0.94%,1049641 +2017-02-27,68.10600,68.36100,67.89000,68.05500,68.05500,0.01%,989190 +2017-02-28,67.76900,67.80400,66.85500,67.27800,67.27800,-1.14%,2041779 +2017-03-01,67.62700,67.77500,67.11400,67.45100,67.45100,0.26%,1791772 +2017-03-02,67.01200,67.29800,66.72500,67.07100,67.07100,-0.56%,1659996 +2017-03-03,67.05100,67.40000,66.90800,67.28200,67.28200,0.31%,959947 +2017-03-06,66.83500,67.25500,66.62400,67.02000,67.02000,-0.39%,1058882 +2017-03-07,66.85500,67.19600,66.62000,67.08200,67.08200,0.09%,1057750 +2017-03-08,67.08200,67.40200,66.87500,67.01600,67.01600,-0.10%,916569 +2017-03-09,67.01600,67.36100,66.83500,67.03500,67.03500,0.03%,681701 +2017-03-10,67.31400,67.73700,66.84700,67.51800,67.51800,0.72%,1200932 +2017-03-13,67.45500,67.60000,67.01400,67.53700,67.53700,0.03%,927228 +2017-03-14,67.48200,67.48200,66.83900,67.15700,67.15700,-0.56%,709014 +2017-03-15,67.25900,67.89400,66.92900,67.73300,67.73300,0.86%,866025 +2017-03-16,67.64700,67.80000,66.73300,67.12500,67.12500,-0.90%,1505581 +2017-03-17,67.31000,67.45100,66.74100,67.15700,67.15700,0.05%,2318266 +2017-03-20,67.00400,67.64700,66.65100,67.22000,67.22000,0.09%,935319 +2017-03-21,67.45100,67.80400,66.87100,66.98000,66.98000,-0.36%,1189592 +2017-03-22,67.20000,67.55300,66.59600,67.39200,67.39200,0.62%,823833 +2017-03-23,67.37300,68.03900,67.09000,67.23900,67.23900,-0.23%,870799 +2017-03-24,67.36100,67.69000,66.96900,67.15700,67.15700,-0.12%,702629 +2017-03-27,66.78000,67.45900,66.72200,67.16100,67.16100,0.01%,672544 +2017-03-28,67.07800,67.27800,66.91000,67.09400,67.09400,-0.10%,990544 +2017-03-29,67.20400,67.29600,66.69400,67.01600,67.01600,-0.12%,792017 +2017-03-30,66.83100,67.11400,66.78400,66.99200,66.99200,-0.04%,487271 +2017-03-31,66.80400,66.96100,66.55300,66.65500,66.65500,-0.50%,758482 +2017-04-03,66.75300,67.11800,66.17600,66.29400,66.29400,-0.54%,1138001 +2017-04-04,66.36500,66.55300,65.95300,66.20400,66.20400,-0.14%,793700 +2017-04-05,66.14900,66.95700,65.88600,65.95700,65.95700,-0.37%,1337352 +2017-04-06,66.05900,66.29400,65.60800,66.23500,66.23500,0.42%,905912 +2017-04-07,66.25500,66.43900,65.67100,65.70600,65.70600,-0.80%,876353 +2017-04-10,65.76900,66.44700,65.62900,66.24300,66.24300,0.82%,981331 +2017-04-11,66.10600,66.78400,66.10600,66.69000,66.69000,0.67%,1018788 +2017-04-12,65.18400,66.44300,65.18400,66.16900,66.16900,-0.78%,1166461 +2017-04-13,66.31400,66.31800,65.77600,65.82400,65.82400,-0.52%,555004 +2017-04-17,65.99200,66.36500,65.72500,66.22400,66.22400,0.61%,643505 +2017-04-18,66.05500,66.06700,65.40400,65.76500,65.76500,-0.69%,794651 +2017-04-19,66.02700,66.21600,65.43500,65.87500,65.87500,0.17%,717455 +2017-04-20,65.94500,66.57300,65.46300,66.43100,66.43100,0.84%,1288558 +2017-04-21,66.49400,66.61200,65.73300,65.92500,65.92500,-0.76%,760195 +2017-04-24,66.65900,66.74900,66.08600,66.58800,66.58800,1.01%,866673 +2017-04-25,66.74100,67.05900,66.52900,66.75300,66.75300,0.25%,1022697 +2017-04-26,66.80400,67.98400,66.74800,67.91400,67.91400,1.74%,1543295 +2017-04-27,68.02700,68.50600,67.93300,68.30400,68.30400,0.57%,911571 +2017-04-28,68.14100,68.40800,67.93300,68.15700,68.15700,-0.22%,905306 +2017-05-01,68.17600,68.26300,67.74500,68.07800,68.07800,-0.12%,597092 +2017-05-02,68.04700,68.87500,68.04700,68.79200,68.79200,1.05%,791224 +2017-05-03,68.72500,69.13300,68.70000,68.89800,68.89800,0.15%,1171028 +2017-05-04,69.08600,69.86700,68.91400,69.83500,69.83500,1.36%,915722 +2017-05-05,70.12500,70.31400,69.63900,69.94100,69.94100,0.15%,807862 +2017-05-08,69.94900,70.08600,68.31200,68.63500,68.63500,-1.87%,1588935 +2017-05-09,70.58800,71.56100,69.01200,69.57300,69.57300,1.37%,2148696 +2017-05-10,69.54500,69.66300,68.83900,69.05100,69.05100,-0.75%,1249051 +2017-05-11,68.75300,69.23100,68.35700,69.17600,69.17600,0.18%,891344 +2017-05-12,68.94900,69.20600,68.57300,68.87100,68.87100,-0.44%,824950 +2017-05-15,68.74100,69.10600,68.64300,69.06700,69.06700,0.28%,727780 +2017-05-16,69.20000,69.40800,68.88600,69.34900,69.34900,0.41%,1051946 +2017-05-17,68.95300,69.37300,68.37300,68.45500,68.45500,-1.29%,798532 +2017-05-18,68.53300,69.66700,68.36900,69.43100,69.43100,1.43%,1379343 +2017-05-19,69.34900,70.11000,69.00800,69.72900,69.72900,0.43%,1501998 +2017-05-22,69.72200,71.07500,69.61800,70.94500,70.94500,1.74%,1265995 +2017-05-23,70.97600,71.47100,70.54500,71.41200,71.41200,0.66%,794378 +2017-05-24,71.60800,71.71300,71.03100,71.22700,71.22700,-0.26%,774343 +2017-05-25,71.38000,72.09400,71.24300,71.86700,71.86700,0.90%,807426 +2017-05-26,71.86300,71.93700,71.40500,71.63900,71.63900,-0.32%,544588 +2017-05-30,71.53700,71.83900,71.31400,71.72200,71.72200,0.12%,467629 +2017-05-31,71.76100,72.18800,71.43100,72.14500,72.14500,0.59%,825794 +2017-06-01,72.25500,73.19200,72.18800,73.14100,73.14100,1.38%,812447 +2017-06-02,73.04700,73.22000,72.86300,73.16500,73.16500,0.03%,738286 +2017-06-05,73.06700,73.11400,72.42000,72.63100,72.63100,-0.73%,739530 +2017-06-06,72.63500,73.22000,72.13300,72.17600,72.17600,-0.63%,1150391 +2017-06-07,72.49800,73.03900,72.05100,72.70600,72.70600,0.73%,1101977 +2017-06-08,72.82700,73.11300,71.88200,72.22700,72.22700,-0.66%,771642 +2017-06-09,72.38800,73.32900,72.38800,72.84300,72.84300,0.85%,1434135 +2017-06-12,72.52500,73.12200,71.85500,72.16500,72.16500,-0.93%,788562 +2017-06-13,71.91800,72.36600,71.78400,72.05900,72.05900,-0.15%,727731 +2017-06-14,72.45500,73.12500,71.84700,72.16500,72.16500,0.15%,604105 +2017-06-15,71.94500,72.05300,71.43100,72.02400,72.02400,-0.20%,575754 +2017-06-16,71.60800,72.23500,71.15300,71.65900,71.65900,-0.51%,1478043 +2017-06-19,72.12200,72.65100,71.80400,72.57300,72.57300,1.28%,1201631 +2017-06-20,72.57600,72.57600,71.32500,71.42000,71.42000,-1.59%,826245 +2017-06-21,71.21600,71.95700,71.21600,71.87100,71.87100,0.63%,772892 +2017-06-22,72.05100,72.48600,71.70600,72.25900,72.25900,0.54%,690983 +2017-06-23,72.30200,72.45100,72.02400,72.22400,72.22400,-0.05%,890243 +2017-06-26,72.49000,72.75700,72.26700,72.53300,72.53300,0.43%,634246 +2017-06-27,72.31800,72.63500,71.69800,71.71400,71.71400,-1.13%,1030345 +2017-06-28,72.01600,72.49400,71.69000,72.26700,72.26700,0.77%,694046 +2017-06-29,72.22700,72.56500,71.37300,71.52200,71.52200,-1.03%,725309 +2017-06-30,71.91800,72.32900,71.26000,71.77300,71.77300,0.35%,921488 +2017-07-03,72.05500,72.11600,71.31400,71.36100,71.36100,-0.57%,399199 +2017-07-05,71.55300,72.07800,71.18000,72.03100,72.03100,0.94%,825414 +2017-07-06,71.60800,72.35700,70.77300,71.02400,71.02400,-1.40%,831993 +2017-07-07,71.16100,72.10600,71.08200,71.70200,71.70200,0.95%,764548 +2017-07-10,71.76100,71.88200,70.74100,70.83100,70.83100,-1.21%,793241 +2017-07-11,70.88600,70.96100,70.26700,70.85500,70.85500,0.03%,519707 +2017-07-12,71.29000,72.02700,71.29000,71.83100,71.83100,1.38%,620754 +2017-07-13,72.05500,72.38400,71.04700,71.54100,71.54100,-0.40%,875047 +2017-07-14,71.68600,72.65500,71.68600,72.36100,72.36100,1.15%,640152 +2017-07-17,72.38000,72.86700,72.07800,72.74900,72.74900,0.54%,750523 +2017-07-18,72.80000,72.81600,72.02000,72.30600,72.30600,-0.61%,765647 +2017-07-19,72.40400,72.76300,71.78800,72.62700,72.62700,0.44%,1056304 +2017-07-20,72.69400,72.69400,71.80200,72.32900,72.32900,-0.41%,1063951 +2017-07-21,72.17600,72.87100,72.09000,72.51800,72.51800,0.26%,690093 +2017-07-24,72.56900,72.91800,72.42400,72.82000,72.82000,0.42%,581800 +2017-07-25,72.91800,73.05100,71.94500,72.44700,72.44700,-0.51%,1026086 +2017-07-26,70.40200,72.78000,70.40200,72.44700,72.44700,,702621 +2017-07-27,72.26700,72.37800,71.35300,71.69800,71.69800,-1.03%,797833 +2017-07-28,71.52900,71.94900,71.28600,71.72900,71.72900,0.04%,796196 +2017-07-31,70.69800,71.96100,70.69800,71.45500,71.45500,-0.38%,581099 +2017-08-01,70.86300,71.60800,68.13700,71.08600,71.08600,-0.52%,882136 +2017-08-02,70.98400,71.01600,69.90600,70.31400,70.31400,-1.09%,1053886 +2017-08-03,70.25500,70.43100,69.87800,70.26700,70.26700,-0.07%,872903 +2017-08-04,70.55300,70.55300,69.62000,70.08200,70.08200,-0.26%,1125817 +2017-08-07,70.78400,72.65500,70.68600,72.07500,72.07500,2.84%,2353440 +2017-08-08,69.41200,70.39200,67.68600,68.24300,68.24300,-5.32%,3140656 +2017-08-09,67.87500,68.07500,65.92900,66.52900,66.52900,-2.51%,2733434 +2017-08-10,66.08600,66.50600,65.06300,65.61600,65.61600,-1.37%,1605814 +2017-08-11,65.93700,67.16100,65.78400,66.89400,66.89400,1.95%,1589932 +2017-08-14,67.27500,67.43100,66.30000,66.38000,66.38000,-0.77%,890120 +2017-08-15,66.17600,66.37300,65.36100,65.85900,65.85900,-0.78%,1383293 +2017-08-16,66.16100,66.96500,65.76100,66.78800,66.78800,1.41%,1612897 +2017-08-17,66.82400,67.46700,66.49800,66.51400,66.51400,-0.41%,1919527 +2017-08-18,66.43100,67.01600,66.21600,66.46700,66.46700,-0.07%,1326015 +2017-08-21,66.47800,67.69800,66.47800,66.98800,66.98800,0.78%,1534023 +2017-08-22,67.05100,67.88600,66.99200,67.17600,67.17600,0.28%,1158092 +2017-08-23,66.81200,67.06300,66.36900,66.84700,66.84700,-0.49%,1459308 +2017-08-24,66.95700,67.81600,66.93700,67.08200,67.08200,0.35%,1789666 +2017-08-25,67.40400,67.63300,66.97300,67.28200,67.28200,0.30%,1232552 +2017-08-28,67.25500,67.47500,66.41600,66.50200,66.50200,-1.16%,1063013 +2017-08-29,66.66700,66.83100,65.80000,66.05100,66.05100,-0.68%,1502154 +2017-08-30,65.89800,66.54900,65.56900,66.51800,66.51800,0.71%,1769368 +2017-08-31,66.73700,68.20400,66.68200,68.11000,68.11000,2.39%,1574418 +2017-09-01,68.23100,68.51400,67.50600,68.05100,68.05100,-0.09%,1307086 +2017-09-05,67.67500,68.23900,67.01600,67.58800,67.58800,-0.68%,1550547 +2017-09-06,67.58800,67.77500,67.24700,67.62400,67.62400,0.05%,1326367 +2017-09-07,67.80400,68.83100,67.35300,68.56100,68.56100,1.39%,1036990 +2017-09-08,68.65100,68.97600,68.50600,68.76100,68.76100,0.29%,1003657 +2017-09-11,69.20000,70.07100,69.05900,69.63500,69.63500,1.27%,1233075 +2017-09-12,69.63100,69.75700,68.86700,68.98800,68.98800,-0.93%,1670798 +2017-09-13,68.92200,69.01200,66.07500,66.22700,66.22700,-4.00%,2871748 +2017-09-14,66.02000,66.02000,62.87800,63.19600,63.19600,-4.58%,5636305 +2017-09-15,64.51000,66.56500,64.43900,65.00400,65.00400,2.86%,3728227 +2017-09-18,65.38000,65.60800,63.09800,63.45100,63.45100,-2.39%,3890527 +2017-09-19,63.50600,63.85900,61.84300,62.07100,62.07100,-2.17%,3135851 +2017-09-20,62.29000,63.12200,61.85100,63.05100,63.05100,1.58%,3371337 +2017-09-21,63.05900,63.24700,62.14900,62.21200,62.21200,-1.33%,1409419 +2017-09-22,61.88200,62.47800,61.61600,62.43100,62.43100,0.35%,1861994 +2017-09-25,62.34500,63.52200,62.10200,63.01200,63.01200,0.93%,2275492 +2017-09-26,63.19200,63.49800,62.81600,63.05100,63.05100,0.06%,1338903 +2017-09-27,63.15300,63.69400,62.80000,63.63100,63.63100,0.92%,1161197 +2017-09-28,63.34900,63.83500,62.95700,63.42000,63.42000,-0.33%,1437916 +2017-09-29,63.18400,64.35300,63.06700,64.30600,64.30600,1.40%,2206066 +2017-10-02,64.46300,64.49400,63.30200,63.55300,63.55300,-1.17%,1951493 +2017-10-03,63.60800,64.18800,63.52200,63.98400,63.98400,0.68%,1336683 +2017-10-04,64.04700,64.25900,63.85100,64.11000,64.11000,0.20%,719462 +2017-10-05,64.30600,64.61200,63.71800,63.98400,63.98400,-0.20%,913306 +2017-10-06,64.34500,64.42400,63.34900,63.52200,63.52200,-0.72%,1370640 +2017-10-09,63.45900,63.45900,62.61200,62.82400,62.82400,-1.10%,1539445 +2017-10-10,62.87800,63.18800,62.51800,62.65900,62.65900,-0.26%,1201033 +2017-10-11,62.65900,63.31800,62.58800,63.27100,63.27100,0.98%,897740 +2017-10-12,63.35700,63.65500,63.09000,63.14500,63.14500,-0.20%,1023429 +2017-10-13,63.04300,63.60800,62.71400,63.47500,63.47500,0.52%,852656 +2017-10-16,63.47500,64.32200,63.27100,64.24300,64.24300,1.21%,2797861 +2017-10-17,64.06300,64.81600,64.02400,64.66700,64.66700,0.66%,1989006 +2017-10-18,64.69800,64.94900,64.18000,64.54100,64.54100,-0.19%,1058065 +2017-10-19,64.75300,65.29400,64.69000,65.16900,65.16900,0.97%,1564785 +2017-10-20,65.58400,66.57300,65.25500,66.29800,66.29800,1.73%,1331301 +2017-10-23,66.31400,66.48600,64.63500,64.98000,64.98000,-1.99%,1493540 +2017-10-24,65.10600,65.45900,64.73700,65.07500,65.07500,0.15%,1126847 +2017-10-25,64.73700,65.38000,64.59600,65.02000,65.02000,-0.08%,1721978 +2017-10-26,65.26300,65.67100,63.60800,63.89800,63.89800,-1.73%,2105635 +2017-10-27,63.45100,63.60800,59.29400,60.03900,60.03900,-6.04%,6177164 +2017-10-30,60.06300,61.08600,59.82700,60.94100,60.94100,1.50%,3015417 +2017-10-31,61.02000,61.83500,60.98600,61.64700,61.64700,1.16%,2122308 +2017-11-01,61.98400,62.00000,60.51800,60.58000,60.58000,-1.73%,2181838 +2017-11-02,60.61200,60.80000,59.69000,59.84300,59.84300,-1.22%,1824221 +2017-11-03,59.96100,62.25100,59.73300,60.89400,60.89400,1.76%,4428103 +2017-11-06,54.90200,56.39200,54.51800,54.93300,54.93300,-9.79%,9805857 +2017-11-07,55.49000,56.38400,54.87100,55.69400,55.69400,1.39%,5214435 +2017-11-08,55.49000,56.06300,53.60800,54.90200,54.90200,-1.42%,3852228 +2017-11-09,54.49400,54.89400,53.96100,54.63500,54.63500,-0.49%,3356979 +2017-11-10,54.40000,54.43100,52.56500,52.58800,52.58800,-3.75%,6438836 +2017-11-13,52.59600,52.93300,51.54500,52.15700,52.15700,-0.82%,4892840 +2017-11-14,52.07800,52.54100,51.20000,52.42400,52.42400,0.51%,4423292 +2017-11-15,52.49400,53.92900,52.19600,53.31000,53.31000,1.69%,5126044 +2017-11-16,53.21600,54.82400,53.21600,54.51800,54.51800,2.27%,4879020 +2017-11-17,54.27500,54.54900,53.84300,54.21200,54.21200,-0.56%,2918411 +2017-11-20,54.01600,54.32200,51.86700,52.94100,52.94100,-2.34%,3508867 +2017-11-21,53.27800,53.50600,52.16500,53.31000,53.31000,0.70%,3631299 +2017-11-22,53.22400,55.20000,53.12900,54.86300,54.86300,2.91%,3608394 +2017-11-24,55.14500,55.50600,54.37600,54.87800,54.87800,0.03%,2237789 +2017-11-27,54.86300,55.27100,54.61200,54.81600,54.81600,-0.11%,2153965 +2017-11-28,54.83900,55.40400,53.98000,55.29400,55.29400,0.87%,2513976 +2017-11-29,55.37300,55.63100,54.35300,55.13700,55.13700,-0.28%,4142170 +2017-11-30,55.19200,56.14900,55.02000,56.03900,56.03900,1.64%,3469292 +2017-12-01,55.63100,55.88200,54.45500,55.42000,55.42000,-1.10%,2240743 +2017-12-04,56.14900,56.39200,55.66300,55.85100,55.85100,0.78%,2318633 +2017-12-05,55.96900,56.25100,54.57300,55.76500,55.76500,-0.15%,3510377 +2017-12-06,53.33300,54.43900,52.80000,53.00400,53.00400,-4.95%,5045739 +2017-12-07,52.90200,53.42000,52.69800,52.99600,52.99600,-0.02%,2381540 +2017-12-08,53.49000,53.78000,52.96500,53.25500,53.25500,0.49%,2587808 +2017-12-11,53.25500,53.61600,52.83900,53.58400,53.58400,0.62%,2966900 +2017-12-12,53.54500,53.65500,52.87800,53.18400,53.18400,-0.75%,2494928 +2017-12-13,53.31000,54.14900,53.05900,53.88200,53.88200,1.31%,2082831 +2017-12-14,54.08600,54.23500,53.66300,53.87500,53.87500,-0.01%,1646625 +2017-12-15,54.02400,55.50200,53.78800,55.02700,55.02700,2.14%,2893297 +2017-12-18,55.23900,55.69000,54.98000,55.02700,55.02700,,1419430 +2017-12-19,55.26300,56.69000,55.26300,56.07100,56.07100,1.90%,2137378 +2017-12-20,55.98400,56.39700,55.65500,55.76500,55.76500,-0.55%,1699634 +2017-12-21,55.89000,56.14900,55.52200,55.81200,55.81200,0.08%,1505799 +2017-12-22,55.87500,56.07800,55.34900,55.69400,55.69400,-0.21%,1115542 +2017-12-26,55.70200,56.04700,55.28600,55.38800,55.38800,-0.55%,1587901 +2017-12-27,55.38000,55.55300,55.03500,55.26300,55.26300,-0.23%,1190011 +2017-12-28,55.37300,55.41200,54.91000,55.34100,55.34100,0.14%,923184 +2017-12-29,55.28600,55.65100,54.56500,54.80800,54.80800,-0.96%,1230703 +2018-01-02,55.18400,56.13300,55.01600,56.05500,56.05500,2.28%,1584629 +2018-01-03,55.88200,56.73300,54.98800,56.58000,56.58000,0.94%,1808825 +2018-01-04,56.86300,57.09000,56.16500,56.61200,56.61200,0.06%,1507576 +2018-01-05,57.16100,57.69400,56.75300,57.51400,57.51400,1.59%,1616513 +2018-01-08,57.34100,58.37600,57.15300,58.30600,58.30600,1.38%,1495471 +2018-01-09,58.30600,58.35300,57.41200,57.60800,57.60800,-1.20%,1779363 +2018-01-10,57.55300,57.56900,55.80400,57.09000,57.09000,-0.90%,2069054 +2018-01-11,57.04300,57.54500,56.51800,57.49000,57.49000,0.70%,1581045 +2018-01-12,57.80400,58.82400,57.30200,58.69800,58.69800,2.10%,1322088 +2018-01-16,58.82400,59.89800,58.61200,59.63900,59.63900,1.60%,2632996 +2018-01-17,60.07800,60.58800,59.29400,59.88200,59.88200,0.41%,5260866 +2018-01-18,59.51400,59.95300,58.39200,58.52500,58.52500,-2.27%,2235191 +2018-01-19,58.54900,59.59200,58.33700,59.57600,59.57600,1.80%,1438481 +2018-01-22,59.71000,59.96100,59.34100,59.92900,59.92900,0.59%,1280569 +2018-01-23,59.82000,60.33700,59.18800,59.84300,59.84300,-0.14%,1485284 +2018-01-24,60.09400,60.93300,59.87300,60.71400,60.71400,1.46%,1956566 +2018-01-25,60.97300,61.56900,60.36100,61.28600,61.28600,0.94%,1810775 +2018-01-26,61.25500,61.96100,60.82400,61.90600,61.90600,1.01%,1902205 +2018-01-29,61.89000,62.38400,61.69400,62.28200,62.28200,0.61%,1546549 +2018-01-30,61.84300,62.30600,61.20800,61.23100,61.23100,-1.69%,2312501 +2018-01-31,61.26300,61.26300,58.86300,59.35700,59.35700,-3.06%,2440018 +2018-02-01,58.99600,59.22400,57.88200,59.04300,59.04300,-0.53%,1537405 +2018-02-02,58.81600,59.38000,58.17300,58.31400,58.31400,-1.23%,1706207 +2018-02-05,58.24300,58.82400,56.30600,56.31400,56.31400,-3.43%,2079547 +2018-02-06,55.73300,58.01600,55.17700,57.67100,57.67100,2.41%,3223261 +2018-02-07,57.31800,58.43100,57.18400,57.23100,57.23100,-0.76%,2237224 +2018-02-08,57.16900,57.30200,55.54500,55.56900,55.56900,-2.90%,2151640 +2018-02-09,55.92900,56.72900,55.10600,56.27500,56.27500,1.27%,2190486 +2018-02-12,56.69000,57.40400,55.98800,56.61200,56.61200,0.60%,2917810 +2018-02-13,51.29400,53.30200,49.42000,52.85500,52.85500,-6.64%,15722152 +2018-02-14,52.49400,53.88200,52.47800,53.67100,53.67100,1.54%,3259661 +2018-02-15,53.87500,53.87500,52.71400,53.63100,53.63100,-0.07%,2730024 +2018-02-16,53.50600,55.82000,53.33300,54.52500,54.52500,1.67%,3648823 +2018-02-20,57.67800,57.81200,52.98800,53.31000,53.31000,-2.23%,5719482 +2018-02-21,53.43500,55.24700,52.91000,53.86700,53.86700,1.04%,3976723 +2018-02-22,54.31400,54.72900,53.20000,53.31000,53.31000,-1.03%,2411524 +2018-02-23,53.45900,53.70200,51.92200,53.37300,53.37300,0.12%,2470505 +2018-02-26,53.29400,53.80400,52.43900,53.09000,53.09000,-0.53%,1685412 +2018-02-27,53.04300,53.60200,52.69800,52.71400,52.71400,-0.71%,2040303 +2018-02-28,52.97300,53.12200,51.89800,51.91400,51.91400,-1.52%,1721362 +2018-03-01,50.97300,51.56800,49.28600,49.75700,49.75700,-4.15%,5571843 +2018-03-02,49.41200,51.27800,49.06700,51.12900,51.12900,2.76%,3064714 +2018-03-05,50.97300,52.13300,50.62700,51.79600,51.79600,1.30%,1888369 +2018-03-06,51.90600,51.99200,51.13700,51.78800,51.78800,-0.02%,1555191 +2018-03-07,51.53700,52.67500,51.46700,52.65100,52.65100,1.67%,2149038 +2018-03-08,52.72200,53.11400,52.08600,52.65100,52.65100,,1498995 +2018-03-09,52.83100,53.91400,52.57300,53.67100,53.67100,1.94%,1511759 +2018-03-12,53.63100,53.92900,52.41600,53.21600,53.21600,-0.85%,2026877 +2018-03-13,53.66300,53.78800,53.02700,53.36500,53.36500,0.28%,1300877 +2018-03-14,53.77300,53.81200,53.12500,53.56900,53.56900,0.38%,1717566 +2018-03-15,53.45100,53.61600,53.04300,53.32500,53.32500,-0.46%,1899900 +2018-03-16,53.54500,53.84300,53.16100,53.37300,53.37300,0.09%,2474531 +2018-03-19,53.30200,53.67100,52.26700,53.20000,53.20000,-0.32%,4785382 +2018-03-20,53.33300,53.80400,51.03500,51.54500,51.54500,-3.11%,3102678 +2018-03-21,51.46700,52.03900,51.12900,51.50600,51.50600,-0.08%,1138045 +2018-03-22,51.29400,52.22000,51.16900,51.71000,51.71000,0.40%,2960143 +2018-03-23,51.77300,52.41600,50.63500,50.65900,50.65900,-2.03%,2165083 +2018-03-26,51.44300,51.78800,50.43100,51.40400,51.40400,1.47%,2017892 +2018-03-27,51.71000,51.89000,50.76900,51.04300,51.04300,-0.70%,1788107 +2018-03-28,51.20800,52.47100,51.03900,51.97600,51.97600,1.83%,2210935 +2018-03-29,52.28200,53.09800,52.13300,52.71400,52.71400,1.42%,1706403 +2018-04-02,52.49400,53.08200,51.20800,51.63100,51.63100,-2.05%,2144824 +2018-04-03,51.83500,52.47800,51.09000,52.42400,52.42400,1.54%,1157660 +2018-04-04,52.43100,54.36100,52.40000,53.73300,53.73300,2.50%,2581260 +2018-04-05,53.92200,53.92200,52.87800,53.19200,53.19200,-1.01%,1725077 +2018-04-06,52.76100,53.23100,51.96900,52.37600,52.37600,-1.53%,1639797 +2018-04-09,52.55700,53.28600,52.06300,52.44700,52.44700,0.14%,1474542 +2018-04-10,52.94100,55.53700,52.94100,54.38400,54.38400,3.69%,3194100 +2018-04-11,53.81200,54.48600,53.69400,54.17300,54.17300,-0.39%,1404231 +2018-04-12,54.40000,54.86300,53.67500,54.68200,54.68200,0.94%,2247612 +2018-04-13,54.88600,55.05100,53.68600,54.10200,54.10200,-1.06%,1254750 +2018-04-16,54.32900,55.57600,53.96900,54.85500,54.85500,1.39%,1621893 +2018-04-17,55.21600,55.84300,54.75300,55.70200,55.70200,1.54%,1077224 +2018-04-18,55.72500,55.96100,55.20800,55.63100,55.63100,-0.13%,1423635 +2018-04-19,55.42700,55.60800,54.27500,54.70600,54.70600,-1.66%,1314482 +2018-04-20,54.80800,54.80800,53.83500,54.17300,54.17300,-0.97%,1472477 +2018-04-23,56.48600,58.18000,55.86700,57.87500,57.87500,6.83%,4512913 +2018-04-24,57.03500,58.72900,56.87800,57.90600,57.90600,0.05%,4554106 +2018-04-25,57.76500,58.46300,56.86300,58.42400,58.42400,0.89%,2287288 +2018-04-26,58.36900,59.90600,58.07800,59.80400,59.80400,2.36%,1962333 +2018-04-27,60.02400,60.32900,59.63500,60.23500,60.23500,0.72%,1868282 +2018-04-30,60.41600,60.47500,59.45100,59.60800,59.60800,-1.04%,2107909 +2018-05-01,59.44300,60.41600,58.95700,60.29000,60.29000,1.14%,1863124 +2018-05-02,59.92200,60.47800,59.22400,60.07100,60.07100,-0.36%,2791078 +2018-05-03,59.65500,59.65500,57.85900,58.83900,58.83900,-2.05%,2560247 +2018-05-04,58.56500,59.47100,58.00800,59.25500,59.25500,0.71%,1934092 +2018-05-07,59.49800,60.37600,59.39600,59.82000,59.82000,0.95%,3879229 +2018-05-08,58.92500,59.46700,55.64700,55.74900,55.74900,-6.81%,5290478 +2018-05-09,55.59200,56.77600,54.52500,56.14100,56.14100,0.70%,2501446 +2018-05-10,56.49400,57.25500,56.41600,56.95700,56.95700,1.45%,1638093 +2018-05-11,57.05100,57.59200,56.44700,57.20800,57.20800,0.44%,1473157 +2018-05-14,57.03500,57.52200,56.61200,57.50600,57.50600,0.52%,1554575 +2018-05-15,57.23900,57.31000,56.48600,56.82400,56.82400,-1.19%,1497690 +2018-05-16,56.86300,57.16900,56.58000,56.78400,56.78400,-0.07%,1164519 +2018-05-17,56.68200,56.77600,56.01600,56.69000,56.69000,-0.17%,1482276 +2018-05-18,56.71400,57.03100,56.29400,56.42400,56.42400,-0.47%,1584363 +2018-05-21,56.79200,57.06700,55.80400,56.04700,56.04700,-0.67%,1304483 +2018-05-22,56.11800,56.22700,55.72500,55.92200,55.92200,-0.22%,1093256 +2018-05-23,55.67800,55.74900,54.87100,55.38800,55.38800,-0.95%,1809264 +2018-05-24,55.47500,55.58400,54.69800,55.30200,55.30200,-0.16%,1156178 +2018-05-25,55.49800,56.41600,55.06700,55.23900,55.23900,-0.11%,1094715 +2018-05-29,54.87800,55.14900,54.25100,54.90200,54.90200,-0.61%,1828284 +2018-05-30,55.17600,56.31400,54.91400,56.15700,56.15700,2.29%,2366341 +2018-05-31,55.96100,56.05500,53.91400,54.27500,54.27500,-3.35%,4575665 +2018-06-01,54.71400,55.31800,54.29000,54.53300,54.53300,0.48%,1333901 +2018-06-04,54.48600,55.49800,54.40000,55.09000,55.09000,1.02%,1127486 +2018-06-05,55.12200,55.67100,54.99600,55.16100,55.16100,0.13%,1534588 +2018-06-06,55.23100,56.15700,55.20000,55.82700,55.82700,1.21%,1375555 +2018-06-07,55.74900,56.41600,55.56900,55.83500,55.83500,0.01%,1361506 +2018-06-08,55.89800,56.62000,55.86700,56.56500,56.56500,1.31%,1333021 +2018-06-11,56.54900,57.78800,56.54900,57.09800,57.09800,0.94%,1372287 +2018-06-12,57.10600,57.42700,56.66300,57.23100,57.23100,0.23%,1053433 +2018-06-13,57.73300,57.73300,56.69000,56.72900,56.72900,-0.88%,1187839 +2018-06-14,56.76900,57.26300,56.47100,57.16100,57.16100,0.76%,1231393 +2018-06-15,56.74500,57.57600,56.53300,57.48200,57.48200,0.56%,2128164 +2018-06-18,57.20000,57.31800,57.02000,57.17600,57.17600,-0.53%,1225161 +2018-06-19,56.65100,57.03900,56.48600,56.78400,56.78400,-0.69%,1210467 +2018-06-20,56.81600,57.08200,56.31400,56.40000,56.40000,-0.68%,1415439 +2018-06-21,56.68200,57.00400,56.29800,56.51800,56.51800,0.21%,1946420 +2018-06-22,56.82400,58.80000,55.96100,58.58000,58.58000,3.65%,5502782 +2018-06-25,58.57300,59.06700,58.01600,58.46300,58.46300,-0.20%,2300518 +2018-06-26,58.36100,59.42000,58.17300,58.71400,58.71400,0.43%,2236650 +2018-06-27,58.66700,59.09800,57.77300,57.88200,57.88200,-1.42%,1969380 +2018-06-28,57.78000,57.83500,55.43500,56.98800,56.98800,-1.54%,2203341 +2018-06-29,57.01200,57.44300,56.54100,56.97300,56.97300,-0.03%,1770971 +2018-07-02,56.87100,57.57600,56.54100,57.52200,57.52200,0.96%,1573185 +2018-07-03,57.80400,58.46300,57.64700,58.05500,58.05500,0.93%,765308 +2018-07-05,58.34500,58.86300,58.03100,58.81600,58.81600,1.31%,1714260 +2018-07-06,58.93300,59.89000,58.90200,59.45100,59.45100,1.08%,1255965 +2018-07-09,59.67100,61.13700,59.38000,59.85100,59.85100,0.67%,3877902 +2018-07-10,59.92900,60.36900,58.97100,59.49800,59.49800,-0.59%,1278238 +2018-07-11,57.87500,59.41200,57.87500,58.50200,58.50200,-1.67%,1589589 +2018-07-12,58.68200,59.16100,58.16900,58.65100,58.65100,0.25%,1136621 +2018-07-13,58.84700,59.16100,58.64300,58.71400,58.71400,0.11%,872945 +2018-07-16,58.84700,58.84700,57.92200,58.10200,58.10200,-1.04%,881630 +2018-07-17,57.84300,58.62700,57.75700,58.56500,58.56500,0.80%,837567 +2018-07-18,58.51000,58.78400,57.56100,57.83500,57.83500,-1.25%,1176460 +2018-07-19,58.03900,59.18400,57.42700,58.65100,58.65100,1.41%,1873964 +2018-07-20,58.62700,59.09800,58.11800,59.06700,59.06700,0.71%,919426 +2018-07-23,59.15300,60.51000,59.02700,60.09400,60.09400,1.74%,1262480 +2018-07-24,60.11000,60.88600,59.87500,60.25100,60.25100,0.26%,1096464 +2018-07-25,60.24300,60.65100,59.71000,60.50200,60.50200,0.42%,889808 +2018-07-26,60.65100,61.09800,60.12500,60.49400,60.49400,-0.01%,880845 +2018-07-27,60.25100,61.27800,59.97600,60.84700,60.84700,0.58%,1071401 +2018-07-30,60.79200,62.22700,60.60400,62.03900,62.03900,1.96%,1880733 +2018-07-31,62.09400,62.62700,61.52500,62.28200,62.28200,0.39%,1867894 +2018-08-01,62.05500,62.54900,61.50200,61.65500,61.65500,-1.01%,1325305 +2018-08-02,61.65500,61.95300,60.41600,61.81200,61.81200,0.25%,857969 +2018-08-03,61.79600,63.27100,61.63900,62.92500,62.92500,1.80%,3092772 +2018-08-06,64.29000,67.06500,63.43500,64.44700,64.44700,2.42%,4289365 +2018-08-07,63.24700,63.24700,61.19200,62.58800,62.58800,-2.88%,2586763 +2018-08-08,62.54900,62.89800,61.49800,61.80400,61.80400,-1.25%,1373627 +2018-08-09,62.10200,62.27500,61.22400,61.59200,61.59200,-0.34%,1421162 +2018-08-10,61.34100,61.37300,60.48600,60.68200,60.68200,-1.48%,1312816 +2018-08-13,60.72900,61.32500,60.48600,61.03500,61.03500,0.58%,1425549 +2018-08-14,61.15300,61.63100,60.80000,61.37300,61.37300,0.55%,1705656 +2018-08-15,61.13700,61.65500,60.48600,61.52900,61.52900,0.25%,1651530 +2018-08-16,61.52900,62.54900,61.15700,62.09400,62.09400,0.92%,1103912 +2018-08-17,61.97600,63.33300,61.97600,63.01200,63.01200,1.48%,1925882 +2018-08-20,62.91000,64.22700,62.91000,64.05500,64.05500,1.66%,1165536 +2018-08-21,64.28200,64.52500,63.70200,64.28200,64.28200,0.35%,946920 +2018-08-22,64.04700,64.88600,63.58900,64.25900,64.25900,-0.04%,1475727 +2018-08-23,64.14100,64.22000,63.63900,63.80400,63.80400,-0.71%,743645 +2018-08-24,63.76500,63.76500,63.13700,63.64700,63.64700,-0.25%,1225496 +2018-08-27,63.92200,64.26700,63.60000,63.65500,63.65500,0.01%,1194028 +2018-08-28,63.77300,63.83500,63.05900,63.31000,63.31000,-0.54%,1487784 +2018-08-29,63.42700,63.89000,63.21600,63.60800,63.60800,0.47%,1412455 +2018-08-30,61.17600,61.52900,60.21200,60.39200,60.39200,-5.06%,2995602 +2018-08-31,60.39200,61.17600,60.13300,60.92500,60.92500,0.88%,1769804 +2018-09-04,60.60400,61.52200,59.67100,61.09000,61.09000,0.27%,1530479 +2018-09-05,60.01600,63.28600,60.01600,63.25500,63.25500,3.54%,2589030 +2018-09-06,63.28600,64.10200,62.79200,63.16900,63.16900,-0.14%,1926313 +2018-09-07,63.15300,63.56900,62.75300,62.88600,62.88600,-0.45%,1477203 +2018-09-10,63.09800,63.24700,62.64300,62.77600,62.77600,-0.17%,561805 +2018-09-11,62.67500,63.59200,62.14200,63.49800,63.49800,1.15%,1022395 +2018-09-12,63.55300,65.15300,63.36500,64.99600,64.99600,2.36%,1303421 +2018-09-13,65.25500,65.38400,64.80000,65.23900,65.23900,0.37%,1120195 +2018-09-14,65.33300,65.60000,64.94900,65.40400,65.40400,0.25%,1134665 +2018-09-17,65.50600,66.88600,65.22400,66.18800,66.18800,1.20%,1114019 +2018-09-18,66.00000,66.35300,65.49800,66.13300,66.13300,-0.08%,1330438 +2018-09-19,66.21200,66.58800,65.71000,66.25900,66.25900,0.19%,924664 +2018-09-20,66.29000,67.45900,66.29000,67.35700,67.35700,1.66%,1222841 +2018-09-21,67.58400,67.92200,66.83100,67.19200,67.19200,-0.24%,2058093 +2018-09-24,66.60400,66.74500,64.93300,65.62400,65.62400,-2.33%,1607433 +2018-09-25,65.77300,66.23500,65.56100,66.14900,66.14900,0.80%,1074548 +2018-09-26,67.47500,68.55700,65.84300,66.60400,66.60400,0.69%,3145161 +2018-09-27,66.66700,67.50600,66.66700,66.83100,66.83100,0.34%,1204404 +2018-09-28,66.72900,66.98800,65.79600,66.69000,66.69000,-0.21%,1445054 +2018-10-01,67.04300,68.81600,66.62000,68.15700,68.15700,2.20%,2482483 +2018-10-02,68.05500,68.30600,67.47100,67.65500,67.65500,-0.74%,1552846 +2018-10-03,67.67800,68.47100,67.23100,68.02400,68.02400,0.55%,1197695 +2018-10-04,67.80400,68.52500,67.44300,68.43100,68.43100,0.60%,1449269 +2018-10-05,68.65100,70.99600,68.65100,69.36500,69.36500,1.36%,3695189 +2018-10-08,69.44300,69.55300,67.66300,68.21200,68.21200,-1.66%,3925037 +2018-10-09,68.40000,69.29400,67.93700,68.86300,68.86300,0.95%,1357282 +2018-10-10,68.93300,69.03500,67.68600,67.73300,67.73300,-1.64%,2288945 +2018-10-11,67.95300,67.95300,65.27800,65.52200,65.52200,-3.26%,2244131 +2018-10-12,66.04700,66.45900,64.92500,65.84300,65.84300,0.49%,2035121 +2018-10-15,65.95300,67.17600,65.60000,66.47100,66.47100,0.95%,1767925 +2018-10-16,66.57300,67.29400,66.36900,66.72200,66.72200,0.38%,3028155 +2018-10-17,66.62700,68.39200,66.35300,67.82000,67.82000,1.65%,1734726 +2018-10-18,67.65500,67.88000,64.78400,65.32500,65.32500,-3.68%,3112677 +2018-10-19,65.34100,65.95300,64.59600,64.71400,64.71400,-0.94%,1704908 +2018-10-22,64.70600,65.20800,64.04700,64.34500,64.34500,-0.57%,1259303 +2018-10-23,64.05500,64.43900,62.94900,64.10200,64.10200,-0.38%,1638659 +2018-10-24,64.25100,64.76900,62.68200,62.76900,62.76900,-2.08%,1400212 +2018-10-25,62.29800,64.32200,62.22000,63.80400,63.80400,1.65%,2028329 +2018-10-26,62.92500,63.63500,62.03100,62.69000,62.69000,-1.75%,2273151 +2018-10-29,63.40400,66.41200,62.77600,63.69400,63.69400,1.60%,1617452 +2018-10-30,63.89800,65.47500,63.57600,65.36500,65.36500,2.62%,2259139 +2018-10-31,65.52900,65.60800,64.41600,65.09800,65.09800,-0.41%,2123960 +2018-11-01,65.12900,66.45500,64.58800,66.40000,66.40000,2.00%,1367617 +2018-11-02,66.58800,67.42700,65.06700,65.49800,65.49800,-1.36%,2204091 +2018-11-05,65.58400,66.69800,65.42700,66.45500,66.45500,1.46%,1961887 +2018-11-06,63.52900,67.32500,62.51000,65.49800,65.49800,-1.44%,3683944 +2018-11-07,66.07800,68.52900,66.07800,68.49400,68.49400,4.57%,2252329 +2018-11-08,68.49400,69.89800,66.79200,68.21200,68.21200,-0.41%,1703952 +2018-11-09,67.85100,68.17300,66.00400,67.00400,67.00400,-1.77%,1698320 +2018-11-12,66.83100,67.45900,66.44700,66.54900,66.54900,-0.68%,791474 +2018-11-13,66.62000,67.37300,66.41600,66.60400,66.60400,0.08%,1159300 +2018-11-14,67.46700,68.17600,66.21200,67.01200,67.01200,0.61%,1404240 +2018-11-15,66.72200,67.52900,65.42000,67.48200,67.48200,0.70%,1197166 +2018-11-16,67.09000,68.04100,66.98800,67.50600,67.50600,0.04%,1580136 +2018-11-19,67.75700,68.22700,66.80000,67.64700,67.64700,0.21%,1473596 +2018-11-20,67.43500,67.94100,66.09400,66.37600,66.37600,-1.88%,1426382 +2018-11-21,66.49400,67.13700,66.17300,66.32200,66.32200,-0.08%,971796 +2018-11-23,65.75700,66.59600,65.52900,65.83500,65.83500,-0.73%,570307 +2018-11-26,66.62000,67.09000,65.78800,66.24300,66.24300,0.62%,1882884 +2018-11-27,66.07100,68.54900,65.86700,68.44700,68.44700,3.33%,2442521 +2018-11-28,68.36900,69.17600,67.13700,69.17600,69.17600,1.07%,1427686 +2018-11-29,69.05900,70.58000,68.96500,69.91400,69.91400,1.07%,1561841 +2018-11-30,70.05500,70.96500,69.38400,69.96100,69.96100,0.07%,2654649 +2018-12-03,70.74500,71.13300,69.13700,70.90200,70.90200,1.35%,1652157 +2018-12-04,70.61200,71.64700,70.29000,70.52500,70.52500,-0.53%,2432206 +2018-12-06,69.88200,70.27500,66.46300,68.62700,68.62700,-2.69%,3457386 +2018-12-07,68.15700,68.69800,66.39200,66.79200,66.79200,-2.67%,1783416 +2018-12-10,66.88600,67.42000,65.82900,67.09800,67.09800,0.46%,1576093 +2018-12-11,67.71800,68.07800,65.76500,66.40000,66.40000,-1.04%,2028573 +2018-12-12,67.20000,68.06300,66.67500,66.76100,66.76100,0.54%,2351340 +2018-12-13,67.01200,67.49400,65.34100,65.71800,65.71800,-1.56%,1893419 +2018-12-14,65.37300,65.59200,63.12200,63.15300,63.15300,-3.90%,2078744 +2018-12-17,62.76100,63.62700,62.21200,62.54100,62.54100,-0.97%,2276589 +2018-12-18,63.12900,63.28600,61.85900,62.06300,62.06300,-0.76%,2546525 +2018-12-19,62.25900,63.42000,61.21600,61.50600,61.50600,-0.90%,2020762 +2018-12-20,61.40400,61.94500,60.11000,60.51800,60.51800,-1.61%,1988177 +2018-12-21,60.45500,61.27100,59.16100,59.57600,59.57600,-1.56%,3767533 +2018-12-24,59.42000,59.69800,57.74900,58.32200,58.32200,-2.10%,951257 +2018-12-26,58.52500,60.76900,58.16500,60.73700,60.73700,4.14%,1444896 +2018-12-27,60.03100,61.04300,58.96900,61.02700,61.02700,0.48%,1753378 +2018-12-28,61.17600,62.00800,60.60400,61.11400,61.11400,0.14%,1575096 +2018-12-31,61.38000,62.12500,60.89400,61.58400,61.58400,0.77%,1688769 +2019-01-02,60.51800,60.54900,58.51000,59.91400,59.91400,-2.71%,2574629 +2019-01-03,58.43100,59.19200,57.68600,57.85900,57.85900,-3.43%,1912204 +2019-01-04,58.58800,59.59200,58.06300,58.43100,58.43100,0.99%,2518386 +2019-01-07,58.16500,59.06700,57.82000,58.15700,58.15700,-0.47%,1649963 +2019-01-08,58.38400,59.24700,58.22000,59.11400,59.11400,1.65%,1875586 +2019-01-09,58.87800,60.47100,58.63500,59.91400,59.91400,1.35%,2820909 +2019-01-10,60.15700,62.33700,59.88200,62.33700,62.33700,4.04%,4417308 +2019-01-11,61.96100,62.75300,61.90600,62.55700,62.55700,0.35%,1938419 +2019-01-14,62.38400,63.25500,61.97600,62.69800,62.69800,0.23%,1855459 +2019-01-15,62.73700,63.94500,62.54100,63.63900,63.63900,1.50%,2436400 +2019-01-16,63.55300,64.06300,62.55700,62.72900,62.72900,-1.43%,2064226 +2019-01-17,62.03100,62.54100,60.86300,61.39600,61.39600,-2.13%,2645696 +2019-01-18,61.85900,62.28500,61.19200,62.19600,62.19600,1.30%,1725977 +2019-01-22,61.71800,61.88100,60.22700,60.76900,60.76900,-2.29%,2331040 +2019-01-23,60.54900,61.17600,59.66300,60.31400,60.31400,-0.75%,1840079 +2019-01-24,60.47800,60.91800,59.68200,60.07800,60.07800,-0.39%,1494994 +2019-01-25,60.57300,61.13700,60.36500,60.58800,60.58800,0.85%,1241401 +2019-01-28,60.24300,60.58000,59.62400,60.09400,60.09400,-0.82%,1259210 +2019-01-29,60.29800,61.27100,59.71000,60.20400,60.20400,0.18%,1749891 +2019-01-30,60.67500,61.29400,60.20400,61.02700,61.02700,1.37%,1277254 +2019-01-31,60.87100,61.86700,60.86400,60.94100,60.94100,-0.14%,2708101 +2019-02-01,61.04700,61.33300,60.16500,60.58000,60.58000,-0.59%,1638600 +2019-02-04,60.26700,61.86700,60.26700,61.52200,61.52200,1.55%,2246079 +2019-02-05,61.67800,62.71400,61.60000,62.48600,62.48600,1.57%,2777597 +2019-02-06,62.26700,63.82700,62.11800,63.34100,63.34100,1.37%,2035752 +2019-02-07,63.05100,63.45100,62.10600,62.50200,62.50200,-1.32%,2482467 +2019-02-08,61.82000,62.44800,57.78000,59.15000,59.15000,-5.36%,5749710 +2019-02-11,60.05000,60.79300,59.41500,60.39000,60.39000,2.10%,3426522 +2019-02-12,60.75000,61.61000,60.39000,61.01000,61.01000,1.03%,3339169 +2019-02-13,61.00000,62.45000,60.48000,62.09000,62.09000,1.77%,3184912 +2019-02-14,61.96000,62.53000,61.14000,62.37000,62.37000,0.45%,1671328 +2019-02-15,63.19000,63.19000,62.12000,62.39000,62.39000,0.03%,2440314 +2019-02-19,62.46000,63.77000,61.96000,63.11000,63.11000,1.15%,2288387 +2019-02-20,59.01000,60.22000,57.76000,60.17000,60.17000,-4.66%,4887822 +2019-02-21,60.03000,61.86000,59.50600,59.98000,59.98000,-0.32%,3789625 +2019-02-22,60.11000,61.37000,59.87000,59.94000,59.94000,-0.07%,2341947 +2019-02-25,60.37000,60.70000,59.81000,59.83000,59.83000,-0.18%,1442959 +2019-02-26,59.82000,59.95000,58.46000,58.49000,58.49000,-2.24%,1995249 +2019-02-27,58.44000,58.59000,57.90000,58.40000,58.40000,-0.15%,2632088 +2019-02-28,58.45000,59.40000,58.14000,59.30000,59.30000,1.54%,3103104 +2019-03-01,59.73000,61.09000,59.55000,60.07000,60.07000,1.30%,1692716 +2019-03-04,60.10000,60.13000,58.98000,59.76000,59.76000,-0.52%,1606415 +2019-03-05,59.87000,60.01000,58.83000,58.87000,58.87000,-1.49%,1747058 +2019-03-06,58.75000,58.88000,57.52000,57.70000,57.70000,-1.99%,1037817 +2019-03-07,57.65000,57.99000,56.58000,57.40000,57.40000,-0.52%,3897206 +2019-03-08,57.16000,58.65000,56.90000,58.57000,58.57000,2.04%,2496570 +2019-03-11,58.79000,60.00500,58.79000,59.93000,59.93000,2.32%,1963355 +2019-03-12,60.12000,60.49000,59.60000,59.71000,59.71000,-0.37%,983926 +2019-03-13,59.94000,60.59000,59.78000,60.15000,60.15000,0.74%,1118660 +2019-03-14,60.12000,60.15000,59.01000,59.10000,59.10000,-1.75%,1710547 +2019-03-15,59.10000,59.74000,58.87000,59.29000,59.29000,0.32%,2135440 +2019-03-18,59.55000,60.00000,59.51000,59.78000,59.78000,0.83%,1379193 +2019-03-19,60.00000,60.87000,59.96000,60.50000,60.50000,1.20%,1051208 +2019-03-20,60.38000,60.68000,59.67400,60.12000,60.12000,-0.63%,768226 +2019-03-21,59.85000,61.43000,59.66000,61.22000,61.22000,1.83%,916322 +2019-03-22,61.00000,61.05000,59.75000,59.80000,59.80000,-2.32%,1159206 +2019-03-25,59.86000,60.00000,58.64000,58.87000,58.87000,-1.56%,986713 +2019-03-26,59.10000,59.62000,58.31000,59.34000,59.34000,0.80%,1191936 +2019-03-27,59.20000,59.76000,58.60000,58.79000,58.79000,-0.93%,1114677 +2019-03-28,58.81000,59.54000,58.69000,58.89000,58.89000,0.17%,922339 +2019-03-29,59.30000,60.12000,59.21000,60.11000,60.11000,2.07%,1939902 +2019-04-01,60.62000,61.02000,59.94000,60.99000,60.99000,1.46%,1295947 +2019-04-02,60.96000,61.21000,60.51000,60.67000,60.67000,-0.52%,1151272 +2019-04-03,60.95000,61.07000,60.08000,60.56000,60.56000,-0.18%,2687429 +2019-04-04,60.61000,61.56000,60.31000,61.36000,61.36000,1.32%,1763973 +2019-04-05,61.61000,63.02000,61.39000,62.73000,62.73000,2.23%,1882151 +2019-04-08,62.65000,63.00000,60.86700,61.63000,61.63000,-1.75%,1550003 +2019-04-09,61.54000,62.02000,61.42000,61.99000,61.99000,0.58%,962021 +2019-04-10,62.01000,62.15500,61.51000,61.84000,61.84000,-0.24%,1014065 +2019-04-11,61.93000,62.01000,60.56000,60.93000,60.93000,-1.47%,1565044 +2019-04-12,61.37000,62.11000,60.51000,61.78000,61.78000,1.40%,1236989 +2019-04-15,61.97000,62.34000,61.37000,61.89000,61.89000,0.18%,874690 +2019-04-16,62.14000,62.28000,61.20000,61.33000,61.33000,-0.90%,1429481 +2019-04-17,61.44000,61.44000,59.79000,60.73000,60.73000,-0.98%,1921064 +2019-04-18,61.03000,62.10000,60.10500,61.50000,61.50000,1.27%,1792553 +2019-04-22,61.33000,62.69000,61.24800,61.40000,61.40000,-0.16%,1114719 +2019-04-23,61.32000,63.45000,61.05000,63.26000,63.26000,3.03%,1415322 +2019-04-24,63.20000,64.56000,63.03000,64.18000,64.18000,1.45%,1018602 +2019-04-25,63.78000,64.12000,62.94000,63.82000,63.82000,-0.56%,1149530 +2019-04-26,64.07000,64.75000,64.05500,64.47000,64.47000,1.02%,801307 +2019-04-29,64.34000,64.76000,63.29000,63.49000,63.49000,-1.52%,1417674 +2019-04-30,63.69000,64.11000,63.00000,64.06000,64.06000,0.90%,1227739 +2019-05-01,64.06000,64.20000,62.18000,62.44000,62.44000,-2.53%,1696042 +2019-05-02,62.51000,62.88000,61.45000,62.77000,62.77000,0.53%,2295927 +2019-05-03,63.00000,63.65000,62.59000,63.23000,63.23000,0.73%,1916492 +2019-05-06,62.60000,63.55000,61.11000,63.28000,63.28000,0.08%,2361307 +2019-05-07,65.81000,69.90000,64.98000,66.71000,66.71000,5.42%,4688312 +2019-05-08,67.04000,68.87000,65.55000,68.71000,68.71000,3.00%,3071695 +2019-05-09,67.93000,69.67000,67.35000,69.26000,69.26000,0.80%,2626034 +2019-05-10,68.92000,69.27000,68.04000,68.90000,68.90000,-0.52%,2229335 +2019-05-13,67.81000,68.00000,66.61000,66.97000,66.97000,-2.80%,1567166 +2019-05-14,67.35000,67.84000,66.95000,67.31000,67.31000,0.51%,886620 +2019-05-15,65.75000,66.77000,65.73000,66.58000,66.58000,-1.08%,1473113 +2019-05-16,66.75000,67.78000,66.47200,67.09000,67.09000,0.77%,972271 +2019-05-17,66.75000,68.11000,66.65500,67.92000,67.92000,1.24%,1972682 +2019-05-20,67.44000,68.61000,67.00500,68.49000,68.49000,0.84%,1727244 +2019-05-21,68.82000,69.36000,68.75000,68.89000,68.89000,0.58%,1542971 +2019-05-22,68.86000,69.26500,68.53000,68.66000,68.66000,-0.33%,1291255 +2019-05-23,68.35000,68.72000,67.41000,67.67000,67.67000,-1.44%,1492655 +2019-05-24,67.59000,67.81000,66.99000,67.02000,67.02000,-0.96%,1262401 +2019-05-28,67.24000,67.43000,66.09000,66.15000,66.15000,-1.30%,2207637 +2019-05-29,66.34000,66.34000,65.12000,65.37000,65.37000,-1.18%,1542696 +2019-05-30,65.69000,65.72000,64.79000,65.13000,65.13000,-0.37%,987700 +2019-05-31,64.81000,64.95000,64.28000,64.46000,64.46000,-1.03%,1329480 +2019-06-03,64.23000,65.45000,64.23000,65.16000,65.16000,1.09%,1169759 +2019-06-04,65.81000,66.66000,65.58000,66.41000,66.41000,1.92%,1181041 +2019-06-05,66.57000,67.69000,66.31000,67.59000,67.59000,1.78%,1115257 +2019-06-06,67.35000,69.13000,67.28000,68.72000,68.72000,1.67%,1493558 +2019-06-07,68.99000,70.57000,68.99000,69.76000,69.76000,1.51%,1697982 +2019-06-10,69.73000,71.20000,69.40000,70.74000,70.74000,1.40%,991271 +2019-06-11,71.25000,71.56000,69.99000,71.12000,71.12000,0.54%,1375998 +2019-06-12,71.05000,71.96000,70.54000,71.63000,71.63000,0.72%,1342490 +2019-06-13,71.68000,71.78500,71.08000,71.39000,71.39000,-0.34%,669771 +2019-06-14,71.36000,71.75000,70.75000,71.28000,71.28000,-0.15%,654482 +2019-06-17,71.29000,71.51000,70.75000,71.42000,71.42000,0.20%,642937 +2019-06-18,72.07000,72.81000,71.45000,72.04000,72.04000,0.87%,1057729 +2019-06-19,72.17000,72.56000,71.68500,72.06000,72.06000,0.03%,1231760 +2019-06-20,72.43000,72.52000,70.60000,70.94000,70.94000,-1.55%,1446695 +2019-06-21,71.10000,71.10000,68.87000,69.88000,69.88000,-1.49%,2531647 +2019-06-24,70.04000,70.33000,69.39000,69.92000,69.92000,0.06%,1143067 +2019-06-25,69.92000,70.32000,69.24000,69.32000,69.32000,-0.86%,1480982 +2019-06-26,69.33000,69.62000,68.48300,68.89000,68.89000,-0.62%,1282161 +2019-06-27,68.89000,69.48000,68.74000,69.15000,69.15000,0.38%,1310973 +2019-06-28,69.55000,70.02000,68.95000,69.90000,69.90000,1.08%,1774680 +2019-07-01,70.28000,71.50000,69.28000,69.50000,69.50000,-0.57%,1595701 +2019-07-02,69.71000,69.71000,68.62500,68.87000,68.87000,-0.91%,999964 +2019-07-03,68.90000,69.85000,68.90000,69.23000,69.23000,0.52%,831994 +2019-07-05,68.82000,69.28000,68.07000,69.16000,69.16000,-0.10%,971749 +2019-07-08,69.11000,69.11000,68.40000,68.94000,68.94000,-0.32%,826939 +2019-07-09,68.97000,69.17500,68.61000,68.90000,68.90000,-0.06%,1081811 +2019-07-10,69.00000,69.55000,68.80000,69.23000,69.23000,0.48%,925124 +2019-07-11,69.56000,70.79000,68.93000,69.45000,69.45000,0.32%,1560740 +2019-07-12,69.66000,71.32000,69.04800,70.58500,70.58500,1.63%,2144139 +2019-07-15,70.59000,71.62500,70.28500,71.35000,71.35000,1.08%,1526923 +2019-07-16,71.50000,71.53000,69.70000,69.93000,69.93000,-1.99%,2760341 +2019-07-17,70.03000,70.46000,69.31000,69.33000,69.33000,-0.86%,1137519 +2019-07-18,69.33000,69.33000,68.37000,68.88000,68.88000,-0.65%,1109756 +2019-07-19,69.00000,69.75500,67.46000,67.50000,67.50000,-2.00%,1353666 +2019-07-22,67.73000,67.73000,66.53000,66.78000,66.78000,-1.07%,1118970 +2019-07-23,67.12000,67.69000,66.69000,67.50000,67.50000,1.08%,938700 +2019-07-24,67.31000,67.80000,67.03000,67.63000,67.63000,0.19%,819110 +2019-07-25,67.49000,67.60000,66.97000,67.39000,67.39000,-0.35%,798562 +2019-07-26,67.76000,67.87000,67.12000,67.80000,67.80000,0.61%,867472 +2019-07-29,67.66000,68.27000,67.63000,68.18000,68.18000,0.56%,879232 +2019-07-30,67.66000,68.91000,67.49000,68.88000,68.88000,1.03%,810388 +2019-07-31,69.05000,69.48000,66.04000,66.54000,66.54000,-3.40%,1669652 +2019-08-01,65.99000,67.13500,65.01000,66.62000,66.62000,0.12%,1303028 +2019-08-02,66.58000,66.88000,65.45500,65.90000,65.90000,-1.08%,1262763 +2019-08-05,65.18000,65.92000,64.33000,64.54000,64.54000,-2.06%,2026791 +2019-08-06,60.00000,63.00000,59.72000,61.76000,61.76000,-4.31%,3141972 +2019-08-07,60.17000,62.83000,60.01300,62.46000,62.46000,1.13%,3178811 +2019-08-08,62.82000,62.89000,61.95000,62.58000,62.58000,0.19%,1262539 +2019-08-09,62.57000,63.49000,62.32000,63.03000,63.03000,0.72%,1418988 +2019-08-12,62.96000,63.39000,62.39000,62.62000,62.62000,-0.65%,1168432 +2019-08-13,62.09000,63.33000,61.99000,62.28000,62.28000,-0.54%,1739190 +2019-08-14,61.73000,61.98500,60.84500,61.06000,61.06000,-1.96%,2071210 +2019-08-15,61.41000,63.19000,61.01000,61.54000,61.54000,0.79%,1795456 +2019-08-16,61.92000,62.52000,61.42000,61.75000,61.75000,0.34%,1060972 +2019-08-19,62.23000,62.50000,62.05000,62.12000,62.12000,0.60%,855876 +2019-08-20,62.11000,62.16000,61.05000,61.26000,61.26000,-1.38%,1264797 +2019-08-21,61.46000,61.60000,61.14500,61.32000,61.32000,0.10%,960137 +2019-08-22,61.42000,61.74000,60.36000,60.71000,60.71000,-0.99%,902849 +2019-08-23,60.59000,61.29500,59.25000,59.46000,59.46000,-2.06%,1095016 +2019-08-26,59.75000,60.72000,59.72000,60.71000,60.71000,2.10%,849451 +2019-08-27,60.80000,61.26000,60.06000,60.46000,60.46000,-0.41%,1277541 +2019-08-28,60.40000,60.88000,60.15000,60.50000,60.50000,0.07%,1185375 +2019-08-29,61.02000,61.50000,60.66000,61.35000,61.35000,1.40%,1003347 +2019-08-30,61.51000,61.93000,61.20000,61.62000,61.62000,0.44%,1104653 +2019-09-03,61.32000,62.00000,60.98000,61.56000,61.56000,-0.10%,1139689 +2019-09-04,62.00000,62.55000,61.00000,61.06000,61.06000,-0.81%,713086 +2019-09-05,61.45000,62.04000,61.25000,61.83000,61.83000,1.26%,928178 +2019-09-06,62.00000,62.00000,60.51000,61.56000,61.56000,-0.44%,1463491 +2019-09-09,61.79000,62.75000,61.69000,62.61000,62.61000,1.71%,909615 +2019-09-10,62.42000,64.24000,62.37000,63.90000,63.90000,2.06%,1523229 +2019-09-11,63.90000,65.85000,63.51000,65.84000,65.84000,3.04%,1479347 +2019-09-12,66.02000,66.57000,65.00000,65.03000,65.03000,-1.23%,1473389 +2019-09-13,65.21000,65.61500,64.09000,64.32000,64.32000,-1.09%,1323427 +2019-09-16,63.81000,65.24000,63.68500,65.12000,65.12000,1.24%,1006167 +2019-09-17,65.24000,65.75000,62.72000,62.76000,62.76000,-3.62%,1363757 +2019-09-18,62.77000,63.25000,62.51000,62.87000,62.87000,0.18%,941379 +2019-09-19,63.02000,63.78000,63.02000,63.15000,63.15000,0.45%,662423 +2019-09-20,62.75000,63.41000,62.40000,62.85000,62.85000,-0.48%,2004419 +2019-09-23,62.65000,62.97000,61.86000,62.33000,62.33000,-0.83%,684991 +2019-09-24,62.48000,62.72000,60.83500,61.06000,61.06000,-2.04%,952154 +2019-09-25,60.93000,62.29000,60.86000,62.23000,62.23000,1.92%,674102 +2019-09-26,62.59000,62.59000,61.04000,61.62000,61.62000,-0.98%,757162 +2019-09-27,61.97000,62.81000,61.60500,62.58000,62.58000,1.56%,809997 +2019-09-30,62.92000,63.77000,62.54000,63.50000,63.50000,1.47%,975073 +2019-10-01,63.32000,63.96000,62.73000,63.05000,63.05000,-0.71%,871014 +2019-10-02,62.93000,63.03000,61.01000,61.78000,61.78000,-2.01%,945516 +2019-10-03,61.78000,62.33000,60.93500,61.85000,61.85000,0.11%,798858 +2019-10-04,62.27000,62.95000,61.95000,62.93000,62.93000,1.75%,869486 +2019-10-07,62.72000,63.16000,62.45000,62.88000,62.88000,-0.08%,592014 +2019-10-08,62.51000,62.69000,61.89000,62.13000,62.13000,-1.19%,991130 +2019-10-09,62.52000,62.53000,61.43000,62.11000,62.11000,-0.03%,779250 +2019-10-10,62.26000,62.91000,61.91000,62.38000,62.38000,0.43%,828921 +2019-10-11,63.17000,63.72500,62.84000,62.94000,62.94000,0.90%,926266 +2019-10-14,63.00000,63.00000,61.33000,61.36000,61.36000,-2.51%,923776 +2019-10-15,61.57000,62.07000,61.12000,61.84000,61.84000,0.78%,907368 +2019-10-16,61.82000,63.46000,61.64000,62.45000,62.45000,0.99%,1627507 +2019-10-17,62.90000,63.83000,62.65500,63.55000,63.55000,1.76%,1219100 +2019-10-18,63.63000,64.26000,62.77000,62.81000,62.81000,-1.16%,1249788 +2019-10-21,62.97000,63.48000,62.63000,62.90000,62.90000,0.14%,980245 +2019-10-22,63.20000,63.20000,62.25500,62.49000,62.49000,-0.65%,975247 +2019-10-23,62.49000,63.63000,62.44000,63.25000,63.25000,1.22%,1064657 +2019-10-24,62.97000,63.18000,61.75000,61.94000,61.94000,-2.07%,900781 +2019-10-25,61.79000,62.67500,61.72500,62.25000,62.25000,0.50%,754859 +2019-10-28,62.27000,62.86000,62.11000,62.12000,62.12000,-0.21%,689334 +2019-10-29,62.08000,63.21000,62.02000,63.12000,63.12000,1.61%,847188 +2019-10-30,62.98000,63.07000,62.47000,62.80000,62.80000,-0.51%,655666 +2019-10-31,62.86000,63.23000,62.07000,62.58500,62.58500,-0.34%,864444 +2019-11-01,62.91000,63.93000,62.88500,63.30000,63.30000,1.14%,917005 +2019-11-04,63.43000,66.02000,63.43000,65.73000,65.73000,3.84%,2221614 +2019-11-05,64.98000,68.43000,64.16000,67.73000,67.73000,3.04%,3110151 +2019-11-06,66.96000,68.75000,66.70000,68.60000,68.60000,1.28%,1589888 +2019-11-07,69.00000,70.34000,68.49000,68.74000,68.74000,0.20%,1148864 +2019-11-08,68.79000,68.91000,68.09000,68.91000,68.91000,0.25%,905245 +2019-11-11,68.70000,68.73500,66.96000,67.40000,67.40000,-2.19%,823146 +2019-11-12,67.37000,68.31500,67.22000,67.88000,67.88000,0.71%,801889 +2019-11-13,67.65000,68.36000,67.09000,68.28000,68.28000,0.59%,597697 +2019-11-14,68.34000,68.46000,67.67300,68.18000,68.18000,-0.15%,552949 +2019-11-15,68.31000,68.71000,67.86000,68.46000,68.46000,0.41%,1031753 +2019-11-18,68.59000,68.79000,67.27000,68.69000,68.69000,0.34%,800133 +2019-11-19,68.89000,69.76000,68.75000,69.50000,69.50000,1.18%,849541 +2019-11-20,67.39000,69.75000,67.39000,68.35000,68.35000,-1.65%,1665521 +2019-11-21,68.21000,68.85500,68.06000,68.44000,68.44000,0.13%,1296968 +2019-11-22,68.53000,69.64000,68.48000,69.30000,69.30000,1.26%,614280 +2019-11-25,69.52000,70.47000,69.01500,70.36000,70.36000,1.53%,625765 +2019-11-26,70.42000,70.68000,69.80000,69.98000,69.98000,-0.54%,1085158 +2019-11-27,70.59000,70.84000,69.62000,69.96000,69.96000,-0.03%,1015305 +2019-11-29,69.57000,70.06000,68.61000,68.90000,68.90000,-1.52%,653595 +2019-12-02,69.09000,69.81000,68.71000,69.08000,69.08000,0.26%,1189266 +2019-12-03,68.79000,68.99000,67.93000,68.84000,68.84000,-0.35%,1077367 +2019-12-04,68.76000,69.74000,68.16000,69.15000,69.15000,0.45%,1166518 +2019-12-05,69.15000,69.95000,68.85000,69.17000,69.17000,0.03%,917817 +2019-12-06,69.70000,70.26000,69.37000,69.42000,69.42000,0.36%,903680 +2019-12-09,69.54000,69.65000,68.67000,68.68000,68.68000,-1.07%,883314 +2019-12-10,68.60000,68.86000,68.17000,68.33000,68.33000,-0.51%,1075851 +2019-12-11,68.27000,69.21500,68.25500,69.10000,69.10000,1.13%,691402 +2019-12-12,69.25000,69.67000,68.62000,68.82000,68.82000,-0.41%,714719 +2019-12-13,68.63000,69.32000,68.26000,68.49000,68.49000,-0.48%,874947 +2019-12-16,68.69000,69.07000,67.95000,68.69000,68.69000,0.29%,1244102 +2019-12-17,68.57000,68.88000,68.09000,68.15000,68.15000,-0.79%,902487 +2019-12-18,68.10000,68.61000,67.58000,68.36000,68.36000,0.31%,1195388 +2019-12-19,68.26000,69.71000,67.66500,69.06000,69.06000,1.02%,1816917 +2019-12-20,69.39000,69.39000,66.63000,66.66000,66.66000,-3.48%,6929217 +2019-12-23,66.75000,67.57000,66.28000,66.38000,66.38000,-0.42%,1167241 +2019-12-24,66.47000,66.73000,66.26000,66.53000,66.53000,0.23%,290744 +2019-12-26,66.83000,66.83000,65.83000,66.27000,66.27000,-0.39%,564850 +2019-12-27,66.22000,66.64500,66.11000,66.58000,66.58000,0.47%,571347 +2019-12-30,66.70000,67.01000,66.01000,66.44000,66.44000,-0.21%,764433 +2019-12-31,66.29000,66.88000,66.29000,66.72000,66.72000,0.42%,758320 +2020-01-02,67.19000,67.94000,66.75000,67.12000,67.12000,0.60%,987612 +2020-01-03,66.43000,66.72000,66.06000,66.56000,66.56000,-0.83%,663410 +2020-01-06,66.19000,67.36500,65.96000,67.29000,67.29000,1.10%,696272 +2020-01-07,67.30000,67.82000,66.89500,67.73500,67.73500,0.66%,790831 +2020-01-08,67.83000,68.25000,67.47000,67.93000,67.93000,0.29%,730302 +2020-01-09,67.56000,68.29000,66.04000,66.20000,66.20000,-2.55%,1551438 +2020-01-10,66.47000,66.70000,66.01000,66.62000,66.62000,0.63%,748954 +2020-01-13,66.48000,66.92000,65.63000,66.22000,66.22000,-0.60%,672784 +2020-01-14,66.35000,67.51000,66.08000,67.47000,67.47000,1.89%,1114867 +2020-01-15,67.50000,69.41000,67.26000,68.50000,68.50000,1.53%,893480 +2020-01-16,68.83000,69.43000,68.55500,69.38000,69.38000,1.28%,786811 +2020-01-17,69.56000,69.65800,68.97000,69.29000,69.29000,-0.13%,783586 +2020-01-21,69.36000,70.63000,69.06000,69.61000,69.61000,0.46%,1255019 +2020-01-22,69.60000,70.81000,69.45200,70.74000,70.74000,1.62%,692906 +2020-01-23,70.86000,71.02000,70.30000,71.00000,71.00000,0.37%,664587 +2020-01-24,71.12000,71.50000,70.28000,71.20000,71.20000,0.28%,1310697 +2020-01-27,68.24000,71.06000,67.17000,70.79000,70.79000,-0.58%,1553866 +2020-01-28,70.93000,71.08000,70.23500,70.41000,70.41000,-0.54%,916137 +2020-01-29,70.65000,71.09000,70.13500,70.45000,70.45000,0.06%,743315 +2020-01-30,70.02000,71.58000,68.54500,71.47000,71.47000,1.45%,1321184 +2020-01-31,71.44000,71.44000,68.61000,68.94000,68.94000,-3.54%,1103883 +2020-02-03,69.44000,70.70000,69.03000,69.62000,69.62000,0.99%,696699 +2020-02-04,70.38000,70.66000,69.74000,69.75000,69.75000,0.19%,796258 +2020-02-05,70.55000,71.75000,70.34000,71.11000,71.11000,1.95%,1029609 +2020-02-06,71.61000,71.89000,70.78000,70.97000,70.97000,-0.20%,726701 +2020-02-07,70.50000,70.75000,69.66000,69.97000,69.97000,-1.41%,739874 +2020-02-10,69.70000,70.20000,69.52000,70.18000,70.18000,0.30%,604609 +2020-02-11,70.26000,71.18000,70.25000,70.89000,70.89000,1.01%,497583 +2020-02-12,70.98000,72.07000,70.81000,71.86000,71.86000,1.37%,830366 +2020-02-13,71.62000,71.96000,70.87000,71.51000,71.51000,-0.49%,870728 +2020-02-14,71.58000,72.14000,70.68000,72.13000,72.13000,0.87%,645928 +2020-02-18,72.18000,73.25000,71.83000,72.99000,72.99000,1.19%,1893264 +2020-02-19,72.87000,73.99000,72.87000,73.71000,73.71000,0.99%,1646536 +2020-02-20,73.00000,73.50000,66.71000,68.92000,68.92000,-6.50%,3952509 +2020-02-21,68.65000,69.55000,67.46000,67.54000,67.54000,-2.00%,1781240 +2020-02-24,66.23000,67.88000,64.85000,64.93000,64.93000,-3.86%,1427767 +2020-02-25,65.55000,66.12000,62.72000,63.13000,63.13000,-2.77%,1939347 +2020-02-26,63.70000,65.01000,63.15000,63.18000,63.18000,0.08%,1622177 +2020-02-27,62.39000,64.10000,61.10000,62.52000,62.52000,-1.04%,2300674 +2020-02-28,61.26000,62.23000,59.89000,60.94000,60.94000,-2.53%,2319771 +2020-03-02,60.99000,62.92000,60.31000,62.92000,62.92000,3.25%,2426093 +2020-03-03,62.76000,63.50000,59.89000,60.56000,60.56000,-3.75%,1493393 +2020-03-04,61.32000,62.35000,60.40000,61.63000,61.63000,1.77%,1698054 +2020-03-05,60.07000,60.50000,58.04000,59.25000,59.25000,-3.86%,2054289 +2020-03-06,57.56000,58.72000,56.70000,57.69000,57.69000,-2.63%,1916167 +2020-03-09,55.06000,56.01000,53.69000,54.51000,54.51000,-5.51%,2464868 +2020-03-10,56.21000,57.97000,55.23000,57.87000,57.87000,6.16%,3372374 +2020-03-11,56.24000,58.22500,56.05000,57.68000,57.68000,-0.33%,2510342 +2020-03-12,54.47000,56.94000,53.76000,55.06000,55.06000,-4.54%,3919533 +2020-03-13,57.02000,59.31000,51.98500,56.71000,56.71000,3.00%,2644908 +2020-03-16,57.28000,57.65000,51.26000,51.65000,51.65000,-8.92%,2452447 +2020-03-17,52.75000,55.27000,50.37000,54.61000,54.61000,5.73%,3543443 +2020-03-18,52.14000,52.82000,42.27000,50.74000,50.74000,-7.09%,2987796 +2020-03-19,50.13000,53.52000,48.10000,49.81000,49.81000,-1.83%,2977286 +2020-03-20,49.70000,50.74000,44.78900,45.01000,45.01000,-9.64%,2274958 +2020-03-23,44.94000,45.54000,41.85000,43.18000,43.18000,-4.07%,2324568 +2020-03-24,45.38000,49.03000,44.84000,46.98000,46.98000,8.80%,2217713 +2020-03-25,46.90000,52.82000,46.53000,50.03000,50.03000,6.49%,3307359 +2020-03-26,51.81000,60.82000,49.65000,53.56000,53.56000,7.06%,10256786 +2020-03-27,52.44000,52.98000,49.86000,50.00000,50.00000,-6.65%,2755345 +2020-03-30,52.59000,52.77000,50.30000,52.09000,52.09000,4.18%,3126631 +2020-03-31,52.42000,52.60000,50.38000,50.52000,50.52000,-3.01%,2655004 +2020-04-01,50.67000,51.46000,48.03400,48.57000,48.57000,-3.86%,1920040 +2020-04-02,48.90000,50.19700,47.25000,48.44000,48.44000,-0.27%,2429772 +2020-04-03,48.12000,48.78000,45.95000,46.35000,46.35000,-4.31%,1984712 +2020-04-06,47.63000,47.88000,46.22000,47.14000,47.14000,1.70%,2613563 +2020-04-07,48.72000,50.66000,46.98000,49.30000,49.30000,4.58%,3316787 +2020-04-08,49.30000,52.57000,49.30000,52.37000,52.37000,6.23%,2516876 +2020-04-09,52.86000,54.51000,51.44000,52.25000,52.25000,-0.23%,1665882 +2020-04-13,51.99000,52.44000,50.63000,51.70000,51.70000,-1.05%,1245243 +2020-04-14,52.47000,53.74000,52.11100,53.55000,53.55000,3.58%,1259876 +2020-04-15,52.47000,52.81000,50.95000,52.16000,52.16000,-2.60%,1212395 +2020-04-16,52.44000,52.92000,51.61500,52.58000,52.58000,0.81%,1354253 +2020-04-17,53.97000,54.24500,53.00000,53.64000,53.64000,2.02%,1310807 +2020-04-20,52.33000,54.24000,52.15000,53.15000,53.15000,-0.91%,1061686 +2020-04-21,52.11000,53.03000,51.44000,52.03000,52.03000,-2.11%,935737 +2020-04-22,52.44000,52.94000,51.06000,51.71000,51.71000,-0.62%,1149936 +2020-04-23,52.27000,52.88000,51.42000,51.63000,51.63000,-0.15%,1321905 +2020-04-24,51.91000,52.57000,50.55000,52.39000,52.39000,1.47%,1313121 +2020-04-27,52.53000,54.93000,52.48000,54.86000,54.86000,4.71%,1307599 +2020-04-28,55.77000,56.45000,54.39000,55.27000,55.27000,0.75%,1303831 +2020-04-29,56.05000,57.38000,55.44000,56.95000,56.95000,3.04%,2179573 +2020-04-30,56.22000,56.22000,54.43000,54.56000,54.56000,-4.20%,1291012 +2020-05-01,53.60000,53.98000,51.28000,52.15000,52.15000,-4.42%,1322084 +2020-05-04,52.00000,52.81000,51.34000,52.49000,52.49000,0.65%,2026429 +2020-05-05,55.34000,56.95000,51.75000,53.70000,53.70000,2.31%,3783058 +2020-05-06,53.25000,54.14500,51.98500,52.69000,52.69000,-1.88%,2436653 +2020-05-07,53.17000,54.28000,53.17000,53.89000,53.89000,2.28%,1792087 +2020-05-08,54.23000,55.00000,53.74000,54.03000,54.03000,0.26%,1113787 +2020-05-11,54.00000,55.65000,53.51000,55.47000,55.47000,2.67%,1752093 +2020-05-12,55.27000,55.51000,53.05000,53.06000,53.06000,-4.34%,1512429 +2020-05-13,52.75000,52.92000,50.10000,51.13000,51.13000,-3.64%,1776718 +2020-05-14,50.10000,52.19000,49.83000,52.00000,52.00000,1.70%,1821289 +2020-05-15,52.03000,52.72000,51.47000,51.76000,51.76000,-0.46%,3926480 +2020-05-18,53.05000,56.83000,52.96000,56.41000,56.41000,8.98%,1926442 +2020-05-19,56.37000,58.18000,56.01000,57.05000,57.05000,1.13%,1842784 +2020-05-20,57.12000,58.77000,56.86000,57.78000,57.78000,1.28%,1136940 +2020-05-21,57.27000,58.12000,56.73000,57.18000,57.18000,-1.04%,994478 +2020-05-22,57.45000,57.50500,56.19000,56.71000,56.71000,-0.82%,1258775 +2020-05-26,58.68000,60.19500,58.28000,59.57000,59.57000,5.04%,1562496 +2020-05-27,60.72000,62.36000,60.23000,62.24000,62.24000,4.48%,2051757 +2020-05-28,62.69000,63.05000,61.08000,61.45000,61.45000,-1.27%,1110206 +2020-05-29,61.38000,61.59000,59.93000,60.72000,60.72000,-1.19%,2645554 +2020-06-01,60.71000,61.50000,60.00000,61.13000,61.13000,0.68%,770712 +2020-06-02,61.47000,63.62000,61.19000,63.22000,63.22000,3.42%,2499765 +2020-06-03,63.54000,64.20000,62.87000,63.24000,63.24000,0.03%,1098044 +2020-06-04,62.81000,63.66000,62.05000,63.28000,63.28000,0.06%,1313953 +2020-06-05,64.48000,66.15000,64.46000,65.83000,65.83000,4.03%,1819243 +2020-06-08,65.68000,67.88000,65.17000,66.96000,66.96000,1.72%,1756442 +2020-06-09,65.69000,65.69000,61.08000,61.16000,61.16000,-8.66%,2431827 +2020-06-10,61.22000,61.72000,58.66500,58.82000,58.82000,-3.83%,1759531 +2020-06-11,57.53000,57.53000,55.39500,55.82000,55.82000,-5.10%,2525475 +2020-06-12,57.31000,57.56000,55.79000,56.63000,56.63000,1.45%,1839931 +2020-06-15,55.14000,58.77000,54.88000,58.18000,58.18000,2.74%,1342827 +2020-06-16,60.44000,60.98000,59.08000,59.79000,59.79000,2.77%,1477381 +2020-06-17,59.94000,60.54000,59.52000,59.77000,59.77000,-0.03%,1108725 +2020-06-18,59.16000,59.97000,58.71000,59.37000,59.37000,-0.67%,1403782 +2020-06-19,60.24000,61.33000,59.33500,60.42000,60.42000,1.77%,2755297 +2020-06-22,60.03000,60.67000,59.00000,59.50000,59.50000,-1.52%,1297586 +2020-06-23,60.40000,60.44000,59.03000,59.35000,59.35000,-0.25%,1549522 +2020-06-24,58.91000,59.07000,56.03000,56.18000,56.18000,-5.34%,2143418 +2020-06-25,56.03000,56.57000,54.89000,56.40000,56.40000,0.39%,1320298 +2020-06-26,56.29000,57.01000,55.66000,56.67000,56.67000,0.48%,1786035 +2020-06-29,57.41000,58.08000,56.35000,58.06000,58.06000,2.45%,970200 +2020-06-30,57.70000,58.86000,57.35000,58.39000,58.39000,0.57%,1499200 +2020-07-01,58.61000,59.66000,58.31000,58.86000,58.86000,0.80%,1296700 +2020-07-02,59.83000,60.43000,58.97000,59.07000,59.07000,0.36%,1144700 +2020-07-06,59.83000,60.21000,58.61000,59.52000,59.52000,0.76%,1226900 +2020-07-07,58.90000,59.17000,58.00000,58.51000,58.51000,-1.70%,882200 +2020-07-08,58.38000,58.52000,55.88000,57.19000,57.19000,-2.26%,1639500 +2020-07-09,56.89000,57.21000,54.25000,56.08000,56.08000,-1.94%,1021800 +2020-07-10,56.14000,57.28000,55.51000,57.16000,57.16000,1.93%,1052300 +2020-07-13,57.60000,58.74000,57.17000,57.85000,57.85000,1.21%,987100 +2020-07-14,57.99000,59.77000,57.22000,59.69000,59.69000,3.18%,1169600 +2020-07-15,60.58000,63.86000,60.43000,63.68000,63.68000,6.68%,1503100 +2020-07-16,63.70000,65.12000,62.91000,64.76000,64.76000,1.70%,1538200 +2020-07-17,65.12000,67.61000,64.12000,66.97000,66.97000,3.41%,2539500 +2020-07-20,66.51000,67.82000,65.08000,66.44000,66.44000,-0.79%,1461023 +2020-07-21,66.95000,69.26000,66.58000,67.66000,67.66000,1.84%,2316119 +2020-07-22,67.59000,67.97000,67.02000,67.75000,67.75000,0.13%,1277538 +2020-07-23,67.71000,68.74000,67.33000,68.38000,68.38000,0.93%,985447 +2020-07-24,68.01000,68.33000,66.41000,67.03000,67.03000,-1.97%,926966 +2020-07-27,66.87000,67.25000,65.64500,67.03000,67.03000,,1011968 +2020-07-28,66.95000,67.24000,65.80000,65.90000,65.90000,-1.69%,1270898 +2020-07-29,66.45000,69.98000,66.37500,68.71000,68.71000,4.26%,2687041 +2020-07-30,67.70000,68.66000,66.58000,68.65000,68.65000,-0.09%,1242469 +2020-07-31,68.28000,69.07000,67.63000,68.73000,68.73000,0.12%,1738074 +2020-08-03,68.99000,72.37000,68.66000,70.90000,70.90000,3.16%,2185242 +2020-08-04,68.25000,71.60000,64.91000,69.13000,69.13000,-2.50%,4119372 +2020-08-05,69.41000,69.52000,66.12000,67.13000,67.13000,-2.89%,2585284 +2020-08-06,67.36000,67.50500,66.11000,66.98000,66.98000,-0.22%,1736595 +2020-08-07,66.71000,67.84000,66.61000,67.80000,67.80000,1.22%,1332870 +2020-08-10,68.12000,68.49000,67.45000,67.99000,67.99000,0.28%,1502191 +2020-08-11,68.26000,69.17000,66.75000,67.20000,67.20000,-1.16%,1474849 +2020-08-12,67.41000,67.54500,65.70000,66.67000,66.67000,-0.79%,1134257 +2020-08-13,66.41000,67.11000,65.77000,66.96000,66.96000,0.43%,1149581 +2020-08-14,66.64000,68.07000,66.08000,67.23000,67.23000,0.40%,1031693 +2020-08-17,67.25000,67.54000,66.51000,66.78000,66.78000,-0.67%,645267 +2020-08-18,66.77000,66.97300,66.01000,66.28000,66.28000,-0.75%,610822 +2020-08-19,66.21000,66.41000,65.05500,65.14000,65.14000,-1.72%,931627 +2020-08-20,65.04000,65.48000,64.54000,65.14000,65.14000,,706094 +2020-08-21,65.00000,66.24000,64.64000,66.15000,66.15000,1.55%,3188703 +2020-08-24,66.54000,67.08000,65.26500,65.66000,65.66000,-0.74%,1212458 +2020-08-25,65.75000,65.84000,65.07000,65.49000,65.49000,-0.26%,733414 +2020-08-26,65.52000,65.79000,65.01000,65.67000,65.67000,0.27%,607200 +2020-08-27,65.97000,67.04000,65.57000,66.45000,66.45000,1.19%,914378 +2020-08-28,66.45000,66.86000,65.53000,66.44000,66.44000,-0.02%,569895 +2020-08-31,66.62000,66.88000,66.09000,66.44000,66.44000,,941588 +2020-09-01,66.38000,66.38000,64.54000,65.16000,65.16000,-1.93%,799345 +2020-09-02,65.09000,67.13000,64.62000,66.89000,66.89000,2.66%,748602 +2020-09-03,67.08000,67.28000,65.10000,65.98000,65.98000,-1.36%,848892 +2020-09-04,66.37000,66.50000,65.28500,65.64000,65.64000,-0.52%,845225 +2020-09-08,65.07000,65.36000,63.50000,63.74000,63.74000,-2.89%,1217082 +2020-09-09,64.01000,65.12000,63.22000,64.77000,64.77000,1.62%,1203591 +2020-09-10,65.40000,65.81000,63.53000,63.75000,63.75000,-1.57%,987410 +2020-09-11,63.87000,64.58000,63.06000,64.37000,64.37000,0.97%,973062 +2020-09-14,64.77000,65.25000,63.35000,63.73000,63.73000,-0.99%,1069449 +2020-09-15,63.99000,65.08000,63.64000,63.75000,63.75000,0.03%,933058 +2020-09-16,64.33000,65.69000,63.97000,64.15000,64.15000,0.63%,1128595 +2020-09-17,63.50000,63.50000,62.29000,62.85000,62.85000,-2.03%,1219872 +2020-09-18,62.68000,62.97000,60.70000,60.97000,60.97000,-2.99%,1613794 +2020-09-21,60.08000,60.31000,58.99000,59.80000,59.80000,-1.92%,1232906 +2020-09-22,59.86000,59.94000,58.33000,59.03000,59.03000,-1.29%,1226428 +2020-09-23,59.00000,59.30000,56.91000,57.18000,57.18000,-3.13%,950195 +2020-09-24,57.25000,58.42000,56.31000,58.28000,58.28000,1.92%,1140614 +2020-09-25,57.60000,58.89000,57.34000,58.79000,58.79000,0.88%,1193966 +2020-09-28,59.84000,60.41000,59.39000,59.65000,59.65000,1.46%,708544 +2020-09-29,59.64000,59.64000,58.41000,58.57000,58.57000,-1.81%,752190 +2020-09-30,58.60000,59.55000,58.03700,58.78000,58.78000,0.36%,1150244 +2020-10-01,59.13000,59.66500,57.52000,57.92000,57.92000,-1.46%,817626 +2020-10-02,56.97000,58.14500,56.75000,57.97000,57.97000,0.09%,1245658 +2020-10-05,58.67000,60.63500,58.21500,60.51000,60.51000,4.38%,882040 +2020-10-06,60.51000,60.61000,58.56000,58.84000,58.84000,-2.76%,851832 +2020-10-07,59.17000,60.23300,58.89000,59.46000,59.46000,1.05%,1083888 +2020-10-08,60.13000,61.32000,59.56000,61.09000,61.09000,2.74%,782486 +2020-10-09,61.63000,61.81500,60.28000,60.46000,60.46000,-1.03%,473269 +2020-10-12,60.55000,60.56000,59.72000,59.89000,59.89000,-0.94%,541694 +2020-10-13,59.32000,60.10000,59.10000,59.66000,59.66000,-0.38%,616701 +2020-10-14,59.61000,61.14000,59.61000,60.87000,60.87000,2.03%,738063 +2020-10-15,60.12000,61.48000,59.85000,61.36000,61.36000,0.80%,520128 +2020-10-16,61.46500,62.74000,61.14000,62.34000,62.34000,1.60%,772790 +2020-10-19,62.30000,63.14000,61.68000,61.87000,61.87000,-0.75%,739751 +2020-10-20,62.55000,63.28000,62.10000,62.51000,62.51000,1.03%,939920 +2020-10-21,62.27000,64.48000,62.13000,63.62000,63.62000,1.78%,928469 +2020-10-22,64.25000,66.75000,63.84500,66.63000,66.63000,4.73%,1324341 +2020-10-23,66.85000,68.19000,66.47000,67.79000,67.79000,1.74%,946243 +2020-10-26,67.07000,67.71000,66.14500,66.87000,66.87000,-1.36%,1180555 +2020-10-27,67.58000,67.58000,65.58000,65.61000,65.61000,-1.88%,1675164 +2020-10-28,65.03000,65.54000,61.97000,61.98000,61.98000,-5.53%,971163 +2020-10-29,61.59000,63.80000,60.71000,62.90000,62.90000,1.48%,1404091 +2020-10-30,63.01000,64.73000,62.51000,63.58000,63.58000,1.08%,1626745 +2020-11-02,63.66000,65.78000,60.15000,62.22000,62.22000,-2.14%,2341951 +2020-11-03,63.84000,63.84000,60.22000,60.41000,60.41000,-2.91%,1452738 +2020-11-04,60.81000,61.55000,59.44000,59.94000,59.94000,-0.78%,1442494 +2020-11-05,60.28000,62.29000,60.04000,61.57000,61.57000,2.72%,1060460 +2020-11-06,61.61000,62.22000,61.06500,61.67000,61.67000,0.16%,1035560 +2020-11-09,64.30000,69.89000,64.30000,68.00000,68.00000,10.26%,2412145 +2020-11-10,68.14000,69.00000,66.46000,68.08000,68.08000,0.12%,1518709 +2020-11-11,67.67000,68.35000,62.73000,63.58000,63.58000,-6.61%,1684377 +2020-11-12,63.29000,64.55000,62.72000,63.36000,63.36000,-0.35%,685313 +2020-11-13,63.95000,66.87000,63.89000,65.65000,65.65000,3.61%,979927 +2020-11-16,67.15000,67.41000,63.29000,64.45000,64.45000,-1.83%,991077 +2020-11-17,63.32000,64.87000,62.62000,64.61000,64.61000,0.25%,731556 +2020-11-18,64.37000,65.63000,64.23000,64.24000,64.24000,-0.57%,827232 +2020-11-19,63.80000,64.03000,62.74000,63.50000,63.50000,-1.15%,935492 +2020-11-20,63.35000,64.35000,63.12000,63.58000,63.58000,0.13%,665907 +2020-11-23,63.74000,64.53000,63.25300,63.71000,63.71000,0.20%,874935 +2020-11-24,64.45000,65.38500,63.72000,64.57000,64.57000,1.35%,496166 +2020-11-25,64.23000,64.66000,63.41000,64.13000,64.13000,-0.68%,568911 +2020-11-27,64.54000,64.70000,63.43000,63.68000,63.68000,-0.70%,292167 +2020-11-30,63.99000,64.92000,63.11000,64.31000,64.31000,0.99%,1323869 +2020-12-01,65.19000,65.70000,64.50000,64.91000,64.91000,0.93%,1065547 +2020-12-02,65.22000,66.59000,64.94500,66.49000,66.49000,2.43%,935510 +2020-12-03,66.72000,67.07000,65.88000,66.47000,66.47000,-0.03%,974483 +2020-12-04,67.07000,68.44000,66.56000,68.42000,68.42000,2.93%,822739 +2020-12-07,68.39000,69.47000,68.16000,68.73000,68.73000,0.45%,858059 +2020-12-08,68.38000,70.57000,68.24000,70.45000,70.45000,2.50%,899608 +2020-12-09,70.80000,71.49000,70.40000,71.15000,71.15000,0.99%,803394 +2020-12-10,70.79000,71.55100,70.44000,71.31000,71.31000,0.22%,499241 +2020-12-11,70.90000,71.45000,69.66000,69.95000,69.95000,-1.91%,862428 +2020-12-14,70.81000,71.29000,67.99000,68.07000,68.07000,-2.69%,1092413 +2020-12-15,68.47000,69.46000,67.81000,68.94000,68.94000,1.28%,718702 +2020-12-16,69.23000,69.54000,68.73000,69.15000,69.15000,0.30%,678305 +2020-12-17,69.42000,69.63000,68.33700,68.89000,68.89000,-0.38%,920280 +2020-12-18,69.34000,69.34000,67.38000,67.78000,67.78000,-1.61%,1962676 +2020-12-21,66.73000,66.74000,65.11500,66.46000,66.46000,-1.95%,897543 +2020-12-22,66.59000,67.51000,66.01000,66.10000,66.10000,-0.54%,528294 +2020-12-23,66.65000,66.95000,66.08000,66.44000,66.44000,0.51%,518360 +2020-12-24,66.31000,66.40000,65.25000,65.83000,65.83000,-0.92%,155897 +2020-12-28,66.57000,66.90000,65.64000,66.22000,66.22000,0.59%,420689 +2020-12-29,66.88000,66.99000,65.39300,65.72000,65.72000,-0.76%,336484 +2020-12-30,65.69000,66.24000,65.11000,65.84000,65.84000,0.18%,490109 +2020-12-31,65.63000,66.94000,65.42500,66.86000,66.86000,1.55%,401120 +2021-01-04,68.21000,68.60000,66.22500,66.49000,66.49000,-0.55%,903090 +2021-01-05,66.07500,68.24000,66.07500,67.78000,67.78000,1.94%,971343 +2021-01-06,68.24000,69.95000,67.77000,69.56000,69.56000,2.63%,1384673 +2021-01-07,69.28000,70.74000,68.94000,70.01000,70.01000,0.65%,775802 +2021-01-08,70.74000,72.27000,70.51000,72.10000,72.10000,2.99%,967695 +2021-01-11,71.81000,72.75500,71.53000,72.38000,72.38000,0.39%,643151 +2021-01-12,72.05000,74.83000,71.91000,73.79000,73.79000,1.95%,732160 +2021-01-13,73.72000,74.89000,73.05000,73.88000,73.88000,0.12%,619515 +2021-01-14,73.70000,74.00000,72.70000,73.03000,73.03000,-1.15%,623332 +2021-01-15,72.52000,72.96000,71.02000,71.46000,71.46000,-2.15%,725580 +2021-01-19,72.14000,72.14000,69.60500,70.43000,70.43000,-1.44%,605410 +2021-01-20,70.41000,70.56000,69.12000,70.18000,70.18000,-0.35%,731890 +2021-01-21,70.19000,70.36000,68.17000,68.44000,68.44000,-2.48%,534069 +2021-01-22,68.27000,69.40700,68.09500,69.13000,69.13000,1.01%,584570 +2021-01-25,68.63000,69.57000,68.27000,69.31000,69.31000,0.26%,655290 +2021-01-26,69.84000,70.00000,68.80000,69.11000,69.11000,-0.29%,491114 +2021-01-27,68.20000,68.98000,67.03000,68.17000,68.17000,-1.36%,1414814 +2021-01-28,68.43000,69.19000,67.00000,67.75000,67.75000,-0.62%,576566 +2021-01-29,67.41000,67.75000,64.70000,65.85000,65.85000,-2.80%,680174 +2021-02-01,66.32000,67.81000,65.52000,67.46000,67.46000,2.44%,748435 +2021-02-02,68.00000,69.24000,67.42000,67.43000,67.43000,-0.04%,718565 +2021-02-03,67.12000,68.51000,66.81000,67.79000,67.79000,0.53%,753190 +2021-02-04,67.70000,69.96000,67.61000,69.83000,69.83000,3.01%,628490 +2021-02-05,70.22000,70.51000,69.61000,70.13000,70.13000,0.43%,586563 +2021-02-08,70.45000,71.77000,70.00000,70.78000,70.78000,0.93%,473667 +2021-02-09,71.16000,71.77000,69.95700,70.61000,70.61000,-0.24%,572090 +2021-02-10,71.33000,71.59000,70.11000,70.74000,70.74000,0.18%,959067 +2021-02-11,71.09000,71.63000,69.58000,69.62000,69.62000,-1.58%,550421 +2021-02-12,70.16000,70.16000,69.29000,69.46000,69.46000,-0.23%,666624 +2021-02-16,70.00000,70.69000,69.14000,70.58000,70.58000,1.61%,1245043 +2021-02-17,65.29000,67.43000,63.50000,64.87000,64.87000,-8.09%,3462498 +2021-02-18,64.17000,64.91000,63.28800,64.57500,64.57500,-0.45%,2761835 +2021-02-19,64.86000,65.78000,63.53000,63.75000,63.75000,-1.28%,1303807 +2021-02-22,64.00000,66.39000,63.52000,65.97000,65.97000,3.48%,2538873 +2021-02-23,66.32000,66.56000,64.51000,65.62000,65.62000,-0.53%,1086853 +2021-02-24,65.18000,66.66000,64.90000,65.01000,65.01000,-0.93%,1174599 +2021-02-25,64.63000,64.63000,61.68000,61.89000,61.89000,-4.80%,2934676 +2021-02-26,62.00500,62.92000,61.36000,61.85000,61.85000,-0.06%,2094274 +2021-03-01,62.50000,64.98000,62.29000,64.55000,64.55000,4.37%,1114285 +2021-03-02,64.63000,64.86000,62.70000,62.92000,62.92000,-2.53%,1409263 +2021-03-03,62.97000,63.27600,61.69000,62.71000,62.71000,-0.33%,868880 +2021-03-04,62.44000,63.14000,60.96000,61.50000,61.50000,-1.93%,908115 +2021-03-05,62.36000,63.00000,60.70000,62.57000,62.57000,1.74%,1050602 +2021-03-08,63.20000,66.06000,62.62500,64.79000,64.79000,3.55%,1018829 +2021-03-09,64.89000,66.94000,64.76000,65.18000,65.18000,0.60%,1165236 +2021-03-10,65.60000,67.51900,65.46000,65.91000,65.91000,1.12%,1107301 +2021-03-11,65.76000,66.81000,65.55000,65.88000,65.88000,-0.05%,1041059 +2021-03-12,65.92000,67.56000,65.92000,67.19000,67.19000,1.99%,1050568 +2021-03-15,66.85000,68.88000,66.37300,68.22000,68.22000,1.53%,1088974 +2021-03-16,68.38000,68.77000,66.55900,67.03000,67.03000,-1.74%,880418 +2021-03-17,66.27000,68.20000,66.27000,67.78000,67.78000,1.12%,989520 +2021-03-18,67.83200,69.43500,67.45000,67.69000,67.69000,-0.13%,1419135 +2021-03-19,67.58000,67.86500,66.43000,66.81000,66.81000,-1.30%,1524935 +2021-03-22,66.69000,66.90000,65.72900,66.30000,66.30000,-0.76%,823877 +2021-03-23,66.58000,66.76000,64.98000,65.07000,65.07000,-1.86%,937820 +2021-03-24,65.25000,66.75500,65.25000,65.66000,65.66000,0.91%,1084675 +2021-03-25,65.61000,66.94000,65.01000,66.81000,66.81000,1.75%,817428 +2021-03-26,67.96000,67.99000,66.39000,67.98000,67.98000,1.75%,1935727 +2021-03-29,67.80000,70.20000,66.91000,69.74000,69.74000,2.59%,1550546 +2021-03-30,69.16000,69.56000,68.04000,68.97000,68.97000,-1.10%,897457 +2021-03-31,68.67000,69.81000,68.09000,69.24000,69.24000,0.39%,961941 +2021-04-01,69.13000,69.40000,67.35000,68.67000,68.67000,-0.82%,972455 +2021-04-05,69.43000,69.60000,68.81000,68.98000,68.98000,0.45%,497298 +2021-04-06,68.33000,69.59000,68.23000,69.00000,69.00000,0.03%,651600 +2021-04-07,69.16000,69.16000,68.29000,68.66000,68.66000,-0.49%,880924 +2021-04-08,68.52000,69.00000,67.97000,68.67000,68.67000,0.01%,949731 +2021-04-09,69.00000,69.45500,68.77000,69.39000,69.39000,1.05%,703825 +2021-04-12,69.20000,70.35000,69.20000,70.00000,70.00000,0.88%,723047 +2021-04-13,70.00000,70.06000,69.12000,69.60000,69.60000,-0.57%,765343 +2021-04-14,69.50000,70.35000,69.14000,70.00000,70.00000,0.57%,772827 +2021-04-15,70.04000,71.02000,69.86000,70.90000,70.90000,1.29%,640426 +2021-04-16,71.26000,71.42000,70.70500,71.17000,71.17000,0.38%,732408 +2021-04-19,71.12000,71.12000,70.01000,70.64000,70.64000,-0.74%,778211 +2021-04-20,70.52000,71.00000,70.38000,70.52000,70.52000,-0.17%,681869 +2021-04-21,70.86000,72.38500,70.30000,72.30000,72.30000,2.52%,724976 +2021-04-22,72.38000,73.24000,71.91000,72.73000,72.73000,0.59%,1029714 +2021-04-23,72.77000,74.51000,72.39000,74.22000,74.22000,2.05%,1194104 +2021-04-26,74.48000,74.81000,73.26000,73.38000,73.38000,-1.13%,652311 +2021-04-27,72.82000,73.67000,71.79000,73.14000,73.14000,-0.33%,721062 +2021-04-28,71.84000,73.27000,71.84000,72.72000,72.72000,-0.57%,760377 +2021-04-29,73.27000,73.97000,72.79000,73.07000,73.07000,0.48%,934553 +2021-04-30,73.60000,73.86500,72.27000,72.50000,72.50000,-0.78%,1516313 +2021-05-03,73.43000,74.48000,73.15500,74.01000,74.01000,2.08%,2181821 +2021-05-04,72.61000,80.09000,72.60000,79.87000,79.87000,7.92%,2272700 +2021-05-05,79.56000,79.90000,77.37000,78.91000,78.91000,-1.20%,1776185 +2021-05-06,78.27000,79.98000,78.02000,79.92000,79.92000,1.28%,1214206 +2021-05-07,82.71000,82.71000,80.58000,80.61000,80.61000,0.86%,1037040 +2021-05-10,80.53000,83.45000,80.24500,82.97000,82.97000,2.93%,1044426 +2021-05-11,81.74000,83.10000,79.99000,80.39000,80.39000,-3.11%,1043173 +2021-05-12,80.06000,80.79000,78.52000,78.63000,78.63000,-2.19%,782243 +2021-05-13,78.40000,80.37000,78.29000,80.08000,80.08000,1.84%,704217 +2021-05-14,80.73000,81.19000,79.91000,80.66000,80.66000,0.72%,698234 +2021-05-17,80.64000,81.00500,79.95000,80.50000,80.50000,-0.20%,518420 +2021-05-18,79.99000,80.40000,79.02000,79.35000,79.35000,-1.43%,810812 +2021-05-19,79.17000,79.26000,78.23000,78.76000,78.76000,-0.74%,814327 +2021-05-20,78.54000,79.69000,78.06000,79.41000,79.41000,0.83%,1000848 +2021-05-21,79.16000,80.49000,78.17000,78.31000,78.31000,-1.39%,1083489 +2021-05-24,78.45000,78.45000,77.32000,77.59000,77.59000,-0.92%,762725 +2021-05-25,77.41000,77.73700,76.17000,76.26000,76.26000,-1.71%,785184 +2021-05-26,76.32000,77.12000,75.97000,76.85000,76.85000,0.77%,1218507 +2021-05-27,77.03000,77.06500,76.11000,76.39000,76.39000,-0.60%,1935026 +2021-05-28,77.06000,77.40000,75.96000,76.04000,76.04000,-0.46%,930727 +2021-06-01,75.81000,76.45500,75.27700,76.07000,76.07000,0.04%,1006419 +2021-06-02,76.20000,76.59000,75.33000,75.42000,75.42000,-0.85%,642759 +2021-06-03,75.07000,78.12000,74.85000,77.96000,77.96000,3.37%,995585 +2021-06-04,77.73000,78.33000,77.34000,77.90000,77.90000,-0.08%,924103 +2021-06-07,78.24000,78.57000,77.26000,77.30000,77.30000,-0.77%,647361 +2021-06-08,77.17000,77.89000,76.57500,77.70000,77.70000,0.52%,483679 +2021-06-09,77.81000,78.16000,77.21000,77.60000,77.60000,-0.13%,436987 +2021-06-10,78.56000,78.90000,77.92000,78.58000,78.58000,1.26%,517578 +2021-06-11,78.71000,78.99000,78.51000,78.90000,78.90000,0.41%,441914 +2021-06-14,78.74000,78.95000,77.06000,77.43000,77.43000,-1.86%,567258 +2021-06-15,77.60000,78.57000,77.20000,78.40000,78.40000,1.25%,496792 +2021-06-16,78.15000,78.21000,76.99000,77.42000,77.42000,-1.25%,685549 +2021-06-17,77.81000,78.07000,75.47000,76.69000,76.69000,-0.94%,1082022 +2021-06-18,76.26000,76.40500,74.77000,75.02000,75.02000,-2.18%,1500806 +2021-06-21,75.42000,76.66000,75.35000,76.39000,76.39000,1.83%,570352 +2021-06-22,76.46000,76.62000,75.84000,76.42000,76.42000,0.04%,503619 +2021-06-23,75.63000,75.70000,74.29000,74.47000,74.47000,-2.55%,1581303 +2021-06-24,74.80000,75.29500,74.26000,75.14000,75.14000,0.90%,1008440 +2021-06-25,75.20000,75.68000,74.89000,75.01000,75.01000,-0.17%,1608185 +2021-06-28,74.98000,75.06000,73.74000,74.33000,74.33000,-0.91%,521977 +2021-06-29,74.72000,74.96000,73.92000,74.00000,74.00000,-0.44%,576149 +2021-06-30,74.22000,74.38500,73.84000,74.19000,74.19000,0.26%,588881 +2021-07-01,74.62000,75.98000,74.38000,75.51000,75.51000,1.78%,976512 +2021-07-02,75.40000,76.16000,74.95000,75.97000,75.97000,0.61%,729971 +2021-07-06,75.68000,76.23000,74.38000,76.04000,76.04000,0.09%,1134637 +2021-07-07,75.96000,77.00000,75.59000,76.67000,76.67000,0.83%,729832 +2021-07-08,76.40000,76.40000,75.07000,75.78000,75.78000,-1.16%,685647 +2021-07-09,76.26000,77.03000,76.24000,76.81000,76.81000,1.36%,584726 +2021-07-12,76.54000,77.13000,76.07000,77.02000,77.02000,0.27%,434640 +2021-07-13,76.86000,77.09000,76.20000,76.39000,76.39000,-0.82%,848682 +2021-07-14,76.30000,77.17000,76.06000,76.78000,76.78000,0.51%,552556 +2021-07-15,76.20000,77.00000,75.26000,75.34000,75.34000,-1.88%,1056531 +2021-07-16,75.33000,75.76000,75.03000,75.12000,75.12000,-0.29%,569606 +2021-07-19,74.53000,74.60000,73.09000,73.80000,73.80000,-1.76%,800116 +2021-07-20,74.23000,76.10500,74.23000,75.77000,75.77000,2.67%,1448805 +2021-07-21,76.35000,77.78000,76.35000,77.14000,77.14000,1.81%,780758 +2021-07-22,76.91000,77.01000,75.92000,76.44000,76.44000,-0.91%,512007 +2021-07-23,76.82000,77.57000,76.60000,77.36000,77.36000,1.20%,363310 +2021-07-26,77.25000,77.97000,76.88000,77.37000,77.37000,0.01%,457685 +2021-07-27,77.07000,78.83000,77.02000,78.67000,78.67000,1.68%,656925 +2021-07-28,78.48000,79.64000,78.24000,79.44000,79.44000,0.98%,799442 +2021-07-29,79.78000,80.32000,79.44000,80.22000,80.22000,0.98%,435741 +2021-07-30,80.17000,80.62000,79.86000,80.15000,80.15000,-0.09%,631903 +2021-08-02,80.64000,81.58000,79.95000,81.23000,81.23000,1.35%,1077528 +2021-08-03,79.90000,81.49000,77.61000,80.37000,80.37000,-1.06%,2012574 +2021-08-04,80.28000,80.50000,77.09500,77.30000,77.30000,-3.82%,1160209 +2021-08-05,77.61000,77.85000,75.65000,76.73000,76.73000,-0.74%,1038456 +2021-08-06,76.90000,77.68000,76.06000,77.03000,77.03000,0.39%,519530 +2021-08-09,76.26000,76.98500,75.95000,76.21000,76.21000,-1.06%,768739 +2021-08-10,76.19000,76.19000,75.29500,75.53000,75.53000,-0.89%,1141699 +2021-08-11,76.03000,76.50500,75.55000,75.90000,75.90000,0.49%,738820 +2021-08-12,75.90000,76.23000,75.27000,75.60000,75.60000,-0.40%,699513 +2021-08-13,75.60000,75.78000,74.69000,75.68000,75.68000,0.11%,425454 +2021-08-16,75.73000,76.94000,75.45000,76.72000,76.72000,1.37%,512069 +2021-08-17,76.56000,77.47000,75.99500,77.46000,77.46000,0.96%,519395 +2021-08-18,77.41000,77.49000,75.71000,75.78000,75.78000,-2.17%,413233 +2021-08-19,75.20000,76.33300,75.20000,75.76000,75.76000,-0.03%,669888 +2021-08-20,75.56000,76.08000,75.13000,75.63000,75.63000,-0.17%,454584 +2021-08-23,76.12000,76.15000,75.30000,75.74000,75.74000,0.15%,437206 +2021-08-24,75.95000,76.18000,75.54000,75.59000,75.59000,-0.20%,409736 +2021-08-25,75.62000,75.79000,75.13500,75.50000,75.50000,-0.12%,395664 +2021-08-26,75.32000,75.32000,74.06500,74.13000,74.13000,-1.81%,549533 +2021-08-27,74.21000,75.72000,74.21000,75.23000,75.23000,1.48%,360783 +2021-08-30,75.12000,76.45500,75.12000,75.18000,75.18000,-0.07%,370947 +2021-08-31,75.01000,75.95000,74.90000,75.59000,75.59000,0.55%,860663 +2021-09-01,75.77000,76.78000,75.00000,76.66000,76.66000,1.42%,689607 +2021-09-02,77.00000,79.81000,76.93000,79.33000,79.33000,3.48%,1074392 +2021-09-03,79.22000,79.32000,78.28000,78.38000,78.38000,-1.20%,585536 +2021-09-07,78.13000,78.60000,76.91000,78.58000,78.58000,0.26%,950362 +2021-09-08,78.99000,79.60000,78.46500,78.56000,78.56000,-0.03%,640166 +2021-09-09,78.39000,79.79000,77.19000,77.77000,77.77000,-1.01%,375251 +2021-09-10,77.84000,78.20000,76.68000,76.76000,76.76000,-1.30%,567566 +2021-09-13,77.21000,77.75500,76.31000,77.71000,77.71000,1.24%,724604 +2021-09-14,78.00000,78.96000,77.61000,78.44000,78.44000,0.94%,645161 +2021-09-15,78.48000,78.88000,77.47000,78.54000,78.54000,0.13%,596141 +2021-09-16,78.84000,78.94000,77.84000,78.37000,78.37000,-0.22%,552386 +2021-09-17,77.81000,78.80900,77.26000,77.47000,77.47000,-1.15%,1204100 +2021-09-20,77.17000,77.17000,75.07000,75.97000,75.97000,-1.94%,483805 +2021-09-21,76.21000,76.55000,75.53000,75.53000,75.53000,-0.58%,474000 +2021-09-22,76.13000,77.22000,75.70000,76.86000,76.86000,1.76%,785057 +2021-09-23,77.01000,78.59500,76.90000,77.60000,77.60000,0.96%,586488 +2021-09-24,77.29000,78.29000,77.27000,78.10000,78.10000,0.64%,472431 +2021-09-27,78.13000,79.26500,77.94000,78.70000,78.70000,0.77%,531370 +2021-09-28,78.42000,79.33500,77.54000,78.13000,78.13000,-0.72%,874544 +2021-09-29,78.29000,79.08000,77.99000,78.28000,78.28000,0.19%,505062 +2021-09-30,78.47000,78.73000,75.83000,76.16000,76.16000,-2.71%,936393 +2021-10-01,76.87000,78.83000,76.78000,78.53000,78.53000,3.11%,851019 +2021-10-04,78.69000,79.64000,77.37000,78.10000,78.10000,-0.55%,557927 +2021-10-05,78.25000,79.91000,77.86000,78.61000,78.61000,0.65%,880736 +2021-10-06,78.06000,78.26000,76.45000,78.17000,78.17000,-0.56%,704672 +2021-10-07,78.69000,80.63000,78.45000,79.71000,79.71000,1.97%,588899 +2021-10-08,79.88000,80.37000,79.48600,79.83000,79.83000,0.15%,417068 +2021-10-11,80.14000,80.50000,79.29000,79.32000,79.32000,-0.64%,610239 +2021-10-12,79.36000,79.93000,78.25000,78.50000,78.50000,-1.03%,730813 +2021-10-13,78.26000,78.77500,76.59000,77.72000,77.72000,-0.99%,593465 +2021-10-14,78.61000,79.02000,77.84000,78.59000,78.59000,1.12%,517933 +2021-10-15,79.07000,79.46000,77.36000,77.44000,77.44000,-1.46%,610021 +2021-10-18,76.79000,77.10000,75.66000,76.53000,76.53000,-1.18%,633304 +2021-10-19,76.80000,77.22000,76.54000,76.96000,76.96000,0.56%,588682 +2021-10-20,77.34000,78.48000,77.10000,78.47000,78.47000,1.96%,582272 +2021-10-21,78.73000,79.40000,78.15000,79.01000,79.01000,0.69%,365534 +2021-10-22,78.98000,79.92000,78.21500,79.89000,79.89000,1.11%,346536 +2021-10-25,78.73000,78.85000,76.09000,76.21000,76.21000,-4.61%,1404521 +2021-10-26,76.37000,76.73000,75.03000,75.32000,75.32000,-1.17%,872802 +2021-10-27,75.37000,76.09000,73.51000,74.19000,74.19000,-1.50%,783619 +2021-10-28,74.56000,76.72000,74.39000,75.52000,75.52000,1.79%,783549 +2021-10-29,75.52000,76.68500,75.52000,76.35000,76.35000,1.10%,757705 +2021-11-01,76.38000,77.58000,76.19000,76.65000,76.65000,0.39%,1107875 +2021-11-02,78.72000,81.19000,76.70000,78.24000,78.24000,2.07%,1593517 +2021-11-03,78.14000,79.17000,77.86000,78.97000,78.97000,0.93%,722013 +2021-11-04,79.02000,79.35000,78.08000,78.68000,78.68000,-0.37%,782578 +2021-11-05,79.11000,80.53000,78.68000,80.10000,80.10000,1.80%,787905 +2021-11-08,80.25000,80.90000,78.48000,78.64000,78.64000,-1.82%,619994 +2021-11-09,78.25000,78.59000,77.72000,78.15000,78.15000,-0.62%,582501 +2021-11-10,78.00000,78.77000,77.99000,78.18000,78.18000,0.04%,419793 +2021-11-11,76.94500,78.54000,76.94500,78.45000,78.45000,0.35%,681674 +2021-11-12,78.56000,79.62000,78.07000,79.25000,79.25000,1.02%,489333 +2021-11-15,79.59000,79.70000,78.24000,78.46000,78.46000,-1.00%,378056 +2021-11-16,78.51000,78.84000,77.77000,77.94000,77.94000,-0.66%,447479 +2021-11-17,77.69000,78.18000,76.95000,77.51000,77.51000,-0.55%,357307 +2021-11-18,77.42000,77.42000,76.32000,76.97000,76.97000,-0.70%,434209 +2021-11-19,77.10000,77.80000,75.82000,76.14000,76.14000,-1.08%,552350 +2021-11-22,76.16000,76.71000,75.36000,76.21000,76.21000,0.09%,483910 +2021-11-23,76.07000,77.27000,75.83000,76.90000,76.90000,0.91%,563100 +2021-11-24,76.99000,77.41000,75.60000,75.90000,75.90000,-1.30%,579761 +2021-11-26,74.17300,75.58000,73.49000,73.64000,73.64000,-2.98%,687369 +2021-11-29,74.00000,74.36000,73.16000,73.77000,73.77000,0.18%,635528 +2021-11-30,73.02000,73.15000,70.51000,71.06000,71.06000,-3.67%,1388580 +2021-12-01,71.52000,72.27000,70.30000,70.34000,70.34000,-1.01%,1045203 +2021-12-02,70.49000,72.04000,70.25000,71.51000,71.51000,1.66%,886187 +2021-12-03,71.85000,72.11500,70.62000,71.16000,71.16000,-0.49%,816104 +2021-12-06,71.88000,73.12000,71.36000,72.89000,72.89000,2.43%,1876194 +2021-12-07,73.22000,74.97500,73.00000,74.58000,74.58000,2.32%,1458621 +2021-12-08,74.84000,75.62000,72.28000,75.03000,75.03000,0.60%,986216 +2021-12-09,74.97000,76.60000,74.79000,75.76000,75.76000,0.97%,1079194 +2021-12-10,76.00000,76.36000,74.76000,75.68000,75.68000,-0.11%,792035 +2021-12-13,75.65000,76.29000,74.16000,75.16000,75.16000,-0.69%,757578 +2021-12-14,74.96000,76.23000,74.43000,74.55000,74.55000,-0.81%,900274 +2021-12-15,74.61000,74.61000,72.67000,73.51000,73.51000,-1.40%,822629 +2021-12-16,73.84000,75.51000,73.54000,73.63000,73.63000,0.16%,655061 +2021-12-17,74.04000,75.09000,73.27000,73.75000,73.75000,0.16%,1441002 +2021-12-20,73.14000,73.35000,71.42000,72.88000,72.88000,-1.18%,652945 +2021-12-21,73.46000,74.24000,72.55000,72.96000,72.96000,0.11%,660769 +2021-12-22,73.08000,74.51000,72.98000,74.33000,74.33000,1.88%,407309 +2021-12-23,74.40000,75.17000,74.31500,74.93000,74.93000,0.81%,380163 +2021-12-27,75.29000,76.28000,74.99000,76.24000,76.24000,1.75%,317118 +2021-12-28,76.18000,77.17000,76.18000,76.87000,76.87000,0.83%,454340 +2021-12-29,76.63600,78.41900,76.63600,78.06000,78.06000,1.55%,560654 +2021-12-30,78.06000,78.67000,77.80000,77.95000,77.95000,-0.14%,499655 +2021-12-31,77.81000,78.31000,77.36000,77.53000,77.53000,-0.54%,484168 +2022-01-03,77.39000,77.91000,76.79000,77.43000,77.43000,-0.13%,490339 +2022-01-04,77.50000,79.58000,77.42000,79.28000,79.28000,2.39%,804701 +2022-01-05,79.65000,80.63000,78.96000,78.99000,78.99000,-0.37%,1189458 +2022-01-06,79.28000,79.28000,77.46000,77.86000,77.86000,-1.43%,984300 +2022-01-07,79.02000,79.56000,78.29000,78.95000,78.95000,1.40%,950116 +2022-01-10,78.74000,79.17000,77.71000,79.15000,79.15000,0.25%,977350 +2022-01-11,79.10000,80.67000,78.55000,80.54000,80.54000,1.76%,859231 +2022-01-12,80.46000,80.67000,77.35000,77.79000,77.79000,-3.41%,1221645 +2022-01-13,77.64000,78.74000,77.13000,77.86000,77.86000,0.09%,517859 +2022-01-14,77.44000,78.10000,76.36000,77.78000,77.78000,-0.10%,805217 +2022-01-18,77.03000,77.23000,75.96000,76.27000,76.27000,-1.94%,651365 +2022-01-19,76.27000,76.72000,74.52000,74.55000,74.55000,-2.26%,747701 +2022-01-20,74.67000,75.92000,74.05000,74.13000,74.13000,-0.56%,892515 +2022-01-21,73.91000,75.47000,73.29000,73.54000,73.54000,-0.80%,799385 +2022-01-24,72.90000,74.66000,71.94000,74.38000,74.38000,1.14%,1125315 +2022-01-25,73.41000,73.81700,71.21000,72.72000,72.72000,-2.23%,841622 +2022-01-26,72.31500,75.77000,72.31500,74.45000,74.45000,2.38%,2529735 +2022-01-27,74.73000,77.02000,74.05500,74.77000,74.77000,0.43%,2659608 +2022-01-28,74.25000,75.74000,73.08000,75.70000,75.70000,1.24%,1078163 +2022-01-31,74.42000,76.14000,73.73000,75.30000,75.30000,-0.53%,1288510 +2022-02-01,75.55000,76.04000,74.92000,75.95000,75.95000,0.86%,905875 +2022-02-02,75.88000,76.80000,75.43000,76.38000,76.38000,0.57%,712058 +2022-02-03,76.36000,76.85000,75.79500,76.16000,76.16000,-0.29%,563950 +2022-02-04,75.78000,76.86000,74.71500,76.13000,76.13000,-0.04%,532986 +2022-02-07,76.07000,76.70000,73.14000,76.28000,76.28000,0.20%,888425 +2022-02-08,76.58000,78.01500,75.91000,77.86000,77.86000,2.07%,667029 +2022-02-09,78.43000,78.43000,76.43000,76.57000,76.57000,-1.66%,1325050 +2022-02-10,75.96000,77.64000,75.80000,76.29000,76.29000,-0.37%,989584 +2022-02-11,76.46000,76.91000,75.62000,76.13000,76.13000,-0.21%,1033665 +2022-02-14,76.38000,76.66000,74.98000,75.79000,75.79000,-0.45%,1234380 +2022-02-15,78.87000,82.02000,78.52000,81.84000,81.84000,7.98%,2165294 +2022-02-16,82.04000,84.50000,81.58000,84.23000,84.23000,2.92%,2027891 +2022-02-17,83.86000,84.32000,82.18400,84.00000,84.00000,-0.27%,996843 +2022-02-18,83.92000,84.71000,82.21000,83.47000,83.47000,-0.63%,1004123 +2022-02-22,83.67000,84.59500,82.65000,83.41000,83.41000,-0.07%,1211992 +2022-02-23,83.93000,85.23000,83.41000,83.79000,83.79000,0.46%,1063628 +2022-02-24,82.44000,84.19300,81.93000,83.98000,83.98000,0.23%,1313530 +2022-02-25,84.32000,87.55000,84.13000,87.32000,87.32000,3.98%,1177297 +2022-02-28,85.67000,86.76000,85.23000,86.38000,86.38000,-1.08%,1231485 +2022-03-01,85.68000,86.67000,85.25000,86.31000,86.31000,-0.08%,884211 +2022-03-02,86.72000,87.56000,85.67000,85.75000,85.75000,-0.65%,1098005 +2022-03-03,85.92000,87.43000,85.66000,87.24000,87.24000,1.74%,972247 +2022-03-04,86.40000,87.08000,85.59000,86.98000,86.98000,-0.30%,969159 +2022-03-07,86.72000,88.61500,86.04500,86.86000,86.86000,-0.14%,1724025 +2022-03-08,86.59000,86.87500,84.01000,84.22000,84.22000,-3.04%,1329716 +2022-03-09,86.01000,86.20000,84.86000,85.58000,85.58000,1.61%,955698 +2022-03-10,84.52000,85.82000,84.21000,85.42000,85.42000,-0.19%,1021579 +2022-03-11,85.80000,86.60000,84.10000,84.17000,84.17000,-1.46%,1358372 +2022-03-14,84.63000,85.75000,84.30000,84.80000,84.80000,0.75%,1007972 +2022-03-15,85.43000,86.97000,84.65000,86.31000,86.31000,1.78%,924915 +2022-03-16,86.31000,87.41000,85.08000,86.27000,86.27000,-0.05%,941494 +2022-03-17,85.76000,87.23000,85.48000,86.75000,86.75000,0.56%,740254 +2022-03-18,86.56000,87.36500,85.66000,87.26000,87.26000,0.59%,1767931 +2022-03-21,87.27000,89.44000,87.27000,88.17000,88.17000,1.04%,729296 +2022-03-22,87.30500,88.88000,87.30500,88.53000,88.53000,0.41%,526325 +2022-03-23,88.07000,88.71000,87.68000,87.81000,87.81000,-0.81%,943825 +2022-03-24,88.22000,88.45000,87.50000,87.89000,87.89000,0.09%,577623 +2022-03-25,88.17000,88.17000,87.17000,87.85000,87.85000,-0.05%,581472 +2022-03-28,87.86000,88.55000,87.56000,88.51000,88.51000,0.75%,587674 +2022-03-29,88.79000,89.48000,87.93000,88.73000,88.73000,0.25%,806421 +2022-03-30,88.86000,88.94500,87.40000,87.85000,87.85000,-0.99%,494634 +2022-03-31,88.14000,88.46000,87.14000,87.19000,87.19000,-0.75%,719135 +2022-04-01,88.04000,89.40000,87.30000,89.34000,89.34000,2.47%,1000021 +2022-04-04,89.04000,89.38000,87.35000,87.71000,87.71000,-1.82%,781733 +2022-04-05,87.56000,88.30000,86.75000,87.14000,87.14000,-0.65%,593730 +2022-04-06,87.14000,89.96000,87.14000,88.71000,88.71000,1.80%,1099769 +2022-04-07,88.42000,89.70000,88.16000,89.52000,89.52000,0.91%,825616 +2022-04-08,89.82000,90.47000,89.04000,90.40000,90.40000,0.98%,891954 +2022-04-11,90.19000,91.34000,89.90000,90.21000,90.21000,-0.21%,1151719 +2022-04-12,90.05000,91.50000,89.95000,91.04000,91.04000,0.92%,918608 +2022-04-13,91.00000,92.23400,91.00000,91.96000,91.96000,1.01%,597401 +2022-04-14,92.01000,92.68000,91.27000,91.36000,91.36000,-0.65%,519089 +2022-04-18,91.06000,91.83000,89.85000,90.14000,90.14000,-1.34%,501047 +2022-04-19,88.75000,90.36000,88.20000,88.92000,88.92000,-1.35%,882762 +2022-04-20,89.20000,91.57000,88.95000,91.06000,91.06000,2.41%,668527 +2022-04-21,91.18000,91.69000,90.46000,90.77000,90.77000,-0.32%,445139 +2022-04-22,90.01000,90.11000,87.22000,87.29000,87.29000,-3.83%,608905 +2022-04-25,87.15000,88.15000,86.21500,87.99000,87.99000,0.80%,430443 +2022-04-26,87.04000,87.11000,85.32000,85.36000,85.36000,-2.99%,873330 +2022-04-27,85.48000,86.17000,83.88500,84.04000,84.04000,-1.55%,857068 +2022-04-28,84.22000,84.79000,82.08000,83.37000,83.37000,-0.80%,1253554 +2022-04-29,82.26500,83.17000,80.88000,81.10000,81.10000,-2.72%,1266029 +2022-05-02,81.07000,81.58000,79.47000,80.45000,80.45000,-0.80%,1302010 +2022-05-03,81.52000,83.95000,80.87000,82.08000,82.08000,2.03%,1453976 +2022-05-04,82.44000,86.48000,82.00000,86.42000,86.42000,5.29%,1216870 +2022-05-05,86.06000,86.38000,83.16000,83.44000,83.44000,-3.45%,1293464 +2022-05-06,82.97000,85.92000,82.66000,85.76000,85.76000,2.78%,1930200 +2022-05-09,84.89000,85.98000,84.28000,85.00000,85.00000,-0.89%,1173623 +2022-05-10,85.00000,85.65000,83.07000,84.56000,84.56000,-0.52%,1274605 +2022-05-11,85.83500,87.24000,84.50500,84.53000,84.53000,-0.04%,914850 +2022-05-12,84.32000,85.10000,83.21000,84.75000,84.75000,0.26%,1024958 +2022-05-13,85.29000,86.03000,83.32500,83.51000,83.51000,-1.46%,998201 +2022-05-16,83.89000,84.67000,83.19500,84.21000,84.21000,0.84%,700356 +2022-05-17,84.77000,86.58000,84.55000,86.42000,86.42000,2.62%,634649 +2022-05-18,85.76000,87.28000,83.41000,83.71000,83.71000,-3.14%,720352 +2022-05-19,83.03000,83.79000,82.15000,82.87000,82.87000,-1.00%,715497 +2022-05-20,83.30000,83.90000,81.76000,83.45000,83.45000,0.70%,780785 +2022-05-23,84.43000,84.95000,83.02000,84.72000,84.72000,1.52%,687449 +2022-05-24,84.77000,85.50000,83.03000,83.94000,83.94000,-0.92%,699712 +2022-05-25,84.15000,85.55000,83.70000,85.18000,85.18000,1.48%,450853 +2022-05-26,85.56000,86.16000,85.17500,85.62000,85.62000,0.52%,512318 +2022-05-27,85.62000,86.05000,85.28500,85.96000,85.96000,0.40%,521380 +2022-05-31,85.58000,86.03000,84.54000,85.64000,85.64000,-0.37%,1143595 +2022-06-01,86.67000,86.67000,81.62000,84.28000,84.28000,-1.59%,1063245 +2022-06-02,84.42000,85.07500,82.70000,84.98000,84.98000,0.83%,697943 +2022-06-03,84.89000,84.90000,83.22000,84.17000,84.17000,-0.95%,360245 +2022-06-06,84.10000,84.86000,83.75500,84.16000,84.16000,-0.01%,331024 +2022-06-07,83.69000,85.54000,83.57000,85.34000,85.34000,1.40%,435208 +2022-06-08,85.06000,85.08000,83.20000,83.49000,83.49000,-2.17%,433527 +2022-06-09,83.57000,83.93000,82.23000,82.24000,82.24000,-1.50%,505097 +2022-06-10,80.96000,82.05000,80.37000,81.43000,81.43000,-0.98%,493038 +2022-06-13,80.12000,80.98500,78.34000,78.82000,78.82000,-3.21%,637701 +2022-06-14,77.21000,77.54000,74.36000,75.00000,75.00000,-4.85%,1281479 +2022-06-15,75.46000,76.23000,74.44000,74.97000,74.97000,-0.04%,1252931 +2022-06-16,73.92000,74.61000,72.00000,73.17000,73.17000,-2.40%,1212764 +2022-06-17,73.67000,74.92000,73.26000,73.90000,73.90000,1.00%,1384986 +2022-06-21,74.79000,75.56000,73.85000,74.53000,74.53000,0.85%,818750 +2022-06-22,74.49000,75.55000,74.00000,75.26000,75.26000,0.98%,840582 +2022-06-23,75.57000,76.03000,74.83000,75.76000,75.76000,0.66%,694982 +2022-06-24,76.22000,77.84000,75.07000,77.29000,77.29000,2.02%,985937 +2022-06-27,77.56000,78.05000,76.39000,78.02000,78.02000,0.94%,923597 +2022-06-28,78.07000,78.59500,75.90000,76.02000,76.02000,-2.56%,1612107 +2022-06-29,77.34500,78.59000,76.73000,77.65000,77.65000,2.14%,1052090 +2022-06-30,76.83000,77.73000,76.00000,76.74000,76.74000,-1.17%,1498085 +2022-07-01,76.44000,77.21900,75.01000,77.11000,77.11000,0.48%,897083 +2022-07-05,76.21000,77.09000,74.12000,76.15000,76.15000,-1.24%,876179 +2022-07-06,76.26000,76.71500,75.47000,76.30000,76.30000,0.20%,780852 +2022-07-07,76.82000,77.43000,76.51500,77.00000,77.00000,0.92%,556983 +2022-07-08,77.12000,77.66000,76.65000,76.88000,76.88000,-0.16%,524190 +2022-07-11,76.26000,77.08000,76.26000,76.55000,76.55000,-0.43%,402042 +2022-07-12,76.25000,77.39000,75.91500,76.22000,76.22000,-0.43%,509421 +2022-07-13,75.41000,76.31000,74.80000,75.56000,75.56000,-0.87%,513436 +2022-07-14,74.43000,75.55000,74.30000,75.19000,75.19000,-0.49%,571299 +2022-07-15,76.08000,76.93000,75.86000,76.53000,76.53000,1.78%,545422 +2022-07-18,76.71000,77.24500,76.27000,76.59000,76.59000,0.08%,606658 +2022-07-19,77.46000,78.38000,77.25000,77.95000,77.95000,1.78%,603404 +2022-07-20,78.20000,78.50500,76.72000,78.00000,78.00000,0.06%,800794 +2022-07-21,77.37000,77.97000,76.48500,77.94000,77.94000,-0.08%,780174 +2022-07-22,78.41000,78.74500,76.64000,77.04000,77.04000,-1.15%,799928 +2022-07-25,76.93000,77.84000,76.88000,77.42000,77.42000,0.49%,457361 +2022-07-26,77.54000,78.01000,77.16900,77.56000,77.56000,0.18%,424679 +2022-07-27,77.25000,78.90700,76.53000,77.74000,77.74000,0.23%,871976 +2022-07-28,77.91000,78.98000,77.33000,78.71000,78.71000,1.25%,754797 +2022-07-29,78.45000,79.00000,78.11500,78.83000,78.83000,0.15%,716238 +2022-08-01,77.88000,79.04000,77.80000,78.39000,78.39000,-0.56%,1069981 +2022-08-02,77.00000,77.31000,74.55000,75.51000,75.51000,-3.67%,1818015 +2022-08-03,75.70000,76.51000,74.44000,74.54000,74.54000,-1.28%,1283822 +2022-08-04,74.76000,75.72000,73.90000,74.15000,74.15000,-0.52%,1256041 +2022-08-05,73.89000,75.47000,73.56000,75.38000,75.38000,1.66%,659650 +2022-08-08,76.37000,76.41500,75.52000,76.34000,76.34000,1.27%,957360 +2022-08-09,76.50000,77.02500,75.33000,75.42000,75.42000,-1.21%,697728 +2022-08-10,75.94000,76.63000,75.66000,76.03000,76.03000,0.81%,752688 +2022-08-11,76.22000,77.68000,76.22000,76.72000,76.72000,0.91%,530373 +2022-08-12,76.78000,77.66000,76.69500,77.52000,77.52000,1.04%,498142 +2022-08-15,77.24000,77.62000,76.43000,77.60000,77.60000,0.10%,801241 +2022-08-16,77.74000,77.75000,75.99000,76.45000,76.45000,-1.48%,764590 +2022-08-17,76.00000,76.31000,74.83000,74.89000,74.89000,-2.04%,560079 +2022-08-18,75.84000,76.32000,75.21000,76.05000,76.05000,1.55%,758947 +2022-08-19,75.78000,76.58900,75.38000,76.41000,76.41000,0.47%,1015713 +2022-08-22,75.85000,75.90000,75.28500,75.82000,75.82000,-0.77%,879357 +2022-08-23,75.62000,75.78000,74.40000,74.65000,74.65000,-1.54%,878069 +2022-08-24,74.73000,74.73000,73.64000,74.17000,74.17000,-0.64%,593578 +2022-08-25,74.17000,75.13000,73.77000,75.11000,75.11000,1.27%,687976 +2022-08-26,75.35000,75.35000,73.35000,73.39000,73.39000,-2.29%,981095 +2022-08-29,73.38000,74.52500,72.87000,74.11000,74.11000,0.98%,759440 +2022-08-30,74.10000,74.10000,73.14000,73.42000,73.42000,-0.93%,810870 +2022-08-31,73.71000,73.93000,73.04000,73.41000,73.41000,-0.01%,1053635 +2022-09-01,72.77500,72.92000,71.70000,72.69000,72.69000,-0.98%,714727 +2022-09-02,72.94000,73.04500,71.07000,71.26000,71.26000,-1.97%,651245 +2022-09-06,71.25000,71.69000,70.73000,70.98000,70.98000,-0.39%,519612 +2022-09-07,70.61000,72.68000,70.61000,72.31000,72.31000,1.87%,649380 +2022-09-08,71.90000,73.42000,71.90000,73.34000,73.34000,1.42%,541228 +2022-09-09,73.88000,74.48000,73.28000,74.30000,74.30000,1.31%,552512 +2022-09-12,74.78000,75.51000,74.17000,74.85000,74.85000,0.74%,497381 +2022-09-13,73.72000,73.76400,72.35000,72.59000,72.59000,-3.02%,511471 +2022-09-14,72.66000,72.85000,71.46000,72.06000,72.06000,-0.73%,722234 +2022-09-15,72.16000,72.59000,71.62000,71.93000,71.93000,-0.18%,625806 +2022-09-16,71.84000,71.93000,71.04000,71.70000,71.70000,-0.32%,1194551 +2022-09-19,71.46000,72.10000,71.01000,72.04000,72.04000,0.47%,681346 +2022-09-20,71.43000,71.58500,69.27000,70.17000,70.17000,-2.60%,1158885 +2022-09-21,70.49000,71.11000,69.03000,69.07000,69.07000,-1.57%,775379 +2022-09-22,69.07000,69.07000,68.00000,68.00000,68.00000,-1.55%,860915 +2022-09-23,67.93000,68.00000,66.45000,67.34000,67.34000,-0.97%,992408 +2022-09-26,66.93000,67.41000,66.67000,66.88000,66.88000,-0.68%,853190 +2022-09-27,67.07000,67.63000,65.80000,66.12000,66.12000,-1.14%,796520 +2022-09-28,66.52000,67.28000,66.03500,66.93000,66.93000,1.23%,701590 +2022-09-29,66.68000,66.84500,66.01000,66.55000,66.55000,-0.57%,871676 +2022-09-30,66.83000,67.23000,65.52000,65.77000,65.77000,-1.17%,944455 +2022-10-03,66.47000,68.54000,65.79000,68.07000,68.07000,3.50%,905806 +2022-10-04,68.37000,70.21000,68.37000,70.14000,70.14000,3.04%,831500 +2022-10-05,69.75000,70.33000,69.34000,69.91000,69.91000,-0.33%,697215 +2022-10-06,69.59000,69.97000,68.90000,69.18000,69.18000,-1.04%,742150 +2022-10-07,68.45000,68.65500,67.25000,67.55000,67.55000,-2.36%,576199 +2022-10-10,68.00000,68.17000,67.17500,67.55000,67.55000,,616024 +2022-10-11,67.49000,68.57000,66.90000,68.00000,68.00000,0.67%,636060 +2022-10-12,67.39000,67.61500,65.32000,65.74000,65.74000,-3.32%,1537336 +2022-10-13,65.37000,67.80400,64.75000,67.34000,67.34000,2.43%,970755 +2022-10-14,67.80000,68.14500,66.69000,66.89000,66.89000,-0.67%,790162 +2022-10-17,67.00000,68.00000,66.90000,67.70000,67.70000,1.21%,860721 +2022-10-18,69.08000,69.64000,68.11000,68.44000,68.44000,1.09%,537078 +2022-10-19,68.37000,68.59500,67.47000,67.68000,67.68000,-1.11%,748362 +2022-10-20,67.94000,68.13000,67.36000,67.67000,67.67000,-0.01%,549302 +2022-10-21,67.19000,70.46000,66.97500,70.24000,70.24000,3.80%,1129094 +2022-10-24,70.76000,71.71000,70.20000,70.31000,70.31000,0.10%,1057771 +2022-10-25,70.19000,70.52000,69.53000,69.67000,69.67000,-0.91%,1121002 +2022-10-26,70.48000,72.08000,70.37000,71.17000,71.17000,2.15%,1145304 +2022-10-27,70.00000,71.07000,69.78000,70.09000,70.09000,-1.52%,1761520 +2022-10-28,70.27000,70.74000,69.62500,70.13000,70.13000,0.06%,1549057 +2022-10-31,69.62000,70.00000,66.46000,68.46000,68.46000,-2.38%,2397971 +2022-11-01,68.59000,73.52000,68.23000,71.74000,71.74000,4.79%,2283982 +2022-11-02,71.45000,71.61900,69.52000,69.68000,69.68000,-2.87%,1653202 +2022-11-03,69.17000,71.69000,68.03500,71.05000,71.05000,1.97%,1220185 +2022-11-04,71.25000,72.77000,70.73500,72.69000,72.69000,2.31%,1281548 +2022-11-07,72.80000,74.61500,72.64000,74.25000,74.25000,2.15%,939592 +2022-11-08,74.07000,74.93500,73.17000,73.82000,73.82000,-0.58%,909958 +2022-11-09,73.40000,75.23500,72.96000,74.43000,74.43000,0.83%,1363252 +2022-11-10,76.08000,77.54000,75.69000,77.32000,77.32000,3.88%,1515895 +2022-11-11,77.68000,79.61000,77.00800,78.63000,78.63000,1.69%,1004846 +2022-11-14,78.16000,79.16000,77.80000,77.83000,77.83000,-1.02%,1318609 +2022-11-15,78.46000,80.14000,78.36000,79.35000,79.35000,1.95%,1227212 +2022-11-16,79.35000,79.92000,78.53000,79.12000,79.12000,-0.29%,1238674 +2022-11-17,78.56000,79.36500,78.02000,79.20000,79.20000,0.10%,995473 +2022-11-18,79.95000,80.67500,78.63000,78.91000,78.91000,-0.37%,3008663 +2022-11-21,78.70000,80.40000,78.70000,79.11000,79.11000,0.25%,1019391 +2022-11-22,79.52000,80.27000,78.36000,80.00000,80.00000,1.13%,952874 +2022-11-23,79.93000,80.85500,79.78000,80.40000,80.40000,0.50%,992197 +2022-11-25,80.64000,81.90000,80.20500,81.44000,81.44000,1.29%,382742 +2022-11-28,81.15000,81.51000,80.06000,80.28000,80.28000,-1.42%,711911 +2022-11-29,80.22000,81.12000,80.00000,80.60000,80.60000,0.40%,826576 +2022-11-30,80.37000,80.93000,79.09000,80.92000,80.92000,0.40%,2122971 +2022-12-01,81.59000,83.12000,80.24000,82.95000,82.95000,2.51%,1418203 +2022-12-02,82.31000,83.52000,80.79000,83.29000,83.29000,0.41%,861398 +2022-12-05,82.58000,83.04000,81.37500,81.47000,81.47000,-2.19%,912487 +2022-12-06,81.33000,81.79000,80.19000,80.64000,80.64000,-1.02%,821497 +2022-12-07,80.91000,81.88000,80.54000,81.40000,81.40000,0.94%,572138 +2022-12-08,81.63000,82.02500,80.96000,81.32000,81.32000,-0.10%,776845 +2022-12-09,80.82000,81.90500,79.88000,81.20000,81.20000,-0.15%,776308 +2022-12-12,81.01000,81.97000,80.39000,81.95000,81.95000,0.92%,854341 +2022-12-13,83.74000,84.35000,82.55000,83.28000,83.28000,1.62%,950579 +2022-12-14,83.02000,83.87500,81.33000,83.17000,83.17000,-0.13%,1090383 +2022-12-15,82.17000,82.81000,81.61000,82.11000,82.11000,-1.27%,917268 +2022-12-16,81.38000,81.80000,79.83000,80.66000,80.66000,-1.77%,2273728 +2022-12-19,80.67000,81.79000,80.61000,80.69000,80.69000,0.04%,885948 +2022-12-20,80.39000,81.06000,79.95000,80.57000,80.57000,-0.15%,746258 +2022-12-21,80.71000,81.25000,80.17000,81.01000,81.01000,0.55%,1001039 +2022-12-22,80.51000,80.64500,79.37000,80.54000,80.54000,-0.58%,743920 +2022-12-23,80.27000,80.64000,79.73000,80.64000,80.64000,0.12%,440356 +2022-12-27,80.55000,81.24000,80.16300,80.53000,80.53000,-0.14%,416688 +2022-12-28,80.87000,80.98000,79.37000,79.46000,79.46000,-1.33%,407578 +2022-12-29,79.63000,80.88800,79.63000,80.61000,80.61000,1.45%,475112 +2022-12-30,80.15000,80.37000,79.23000,79.87000,79.87000,-0.92%,573179 +2023-01-03,79.65000,80.24000,78.70000,79.60000,79.60000,-0.34%,814976 +2023-01-04,80.02000,82.77000,80.02000,82.39000,82.39000,3.51%,1026393 +2023-01-05,81.98000,82.47000,79.47000,80.03000,80.03000,-2.86%,1172606 +2023-01-06,80.82000,81.86000,80.08000,81.61000,81.61000,1.97%,636234 +2023-01-09,81.81000,82.25000,80.25000,80.53000,80.53000,-1.32%,725380 +2023-01-10,80.69000,80.79000,79.38000,79.97000,79.97000,-0.70%,699024 +2023-01-11,80.49000,80.89000,79.84000,80.62000,80.62000,0.81%,792702 +2023-01-12,80.93000,81.01000,79.24000,79.51000,79.51000,-1.38%,864585 +2023-01-13,79.34000,80.48000,79.09000,80.37000,80.37000,1.08%,677806 +2023-01-17,80.53000,81.04000,80.23000,80.86000,80.86000,0.61%,1003432 +2023-01-18,80.83000,81.31000,80.23000,80.32000,80.32000,-0.67%,754803 +2023-01-19,79.98000,80.55000,78.84000,80.22000,80.22000,-0.12%,760809 +2023-01-20,80.49000,81.09000,80.27000,80.86000,80.86000,0.80%,611464 +2023-01-23,81.04000,82.32000,80.70000,81.28000,81.28000,0.52%,483206 +2023-01-24,81.28000,81.70000,80.48000,80.75000,80.75000,-0.65%,651465 +2023-01-25,80.16000,83.79000,80.10000,83.75000,83.75000,3.72%,977774 +2023-01-26,83.69000,85.84000,83.69000,85.51000,85.51000,2.10%,1175045 +2023-01-27,85.19000,86.51000,84.59000,86.14000,86.14000,0.74%,827764 +2023-01-30,85.96000,86.35000,85.15000,85.29000,85.29000,-0.99%,1309928 +2023-01-31,85.45000,86.16000,85.09000,86.15000,86.15000,1.01%,891593 +2023-02-01,85.94000,87.84000,85.68000,87.06000,87.06000,1.06%,1099915 +2023-02-02,87.11000,89.72000,86.49000,89.08000,89.08000,2.32%,1376633 +2023-02-03,88.47000,89.10000,86.44000,86.75500,86.75500,-2.61%,797673 +2023-02-06,86.86000,87.67000,85.82000,86.23000,86.23000,-0.61%,843512 +2023-02-07,85.62000,87.51000,85.33000,87.14000,87.14000,1.06%,884202 +2023-02-08,86.73000,87.65000,86.09000,86.74000,86.74000,-0.46%,538141 +2023-02-09,86.74000,87.38000,85.45000,85.76000,85.76000,-1.13%,773882 +2023-02-10,85.43000,86.68000,85.30000,86.08000,86.08000,0.37%,722169 +2023-02-13,88.08000,89.42000,87.80000,88.82000,88.82000,3.18%,1148659 +2023-02-14,87.34000,89.60000,87.34000,88.98000,88.98000,0.18%,1033723 +2023-02-15,88.17000,89.00000,87.92000,88.64000,88.64000,-0.38%,1113528 +2023-02-16,86.26000,86.92000,81.68000,82.82000,82.82000,-6.57%,2609539 +2023-02-17,82.36000,83.94000,82.18000,83.14000,83.14000,0.39%,1630336 +2023-02-21,82.54000,82.96000,81.41000,82.00000,82.00000,-1.37%,908659 +2023-02-22,82.25000,82.71000,81.56100,81.79000,81.79000,-0.26%,773751 +2023-02-23,81.76000,82.75000,81.32000,81.52000,81.52000,-0.33%,701113 +2023-02-24,80.85000,81.27500,80.08000,80.82000,80.82000,-0.86%,852874 +2023-02-27,81.58000,82.38000,77.92500,78.36000,78.36000,-3.04%,1376467 +2023-02-28,78.22000,79.47000,78.07000,78.31000,78.31000,-0.06%,1161812 +2023-03-01,77.78000,78.52000,76.96000,77.75000,77.75000,-0.72%,971338 +2023-03-02,77.07000,78.02500,76.55000,77.89000,77.89000,0.18%,617037 +2023-03-03,78.30000,78.96000,77.47000,78.90000,78.90000,1.30%,565529 +2023-03-06,78.47000,79.12000,78.05000,78.56000,78.56000,-0.43%,893187 +2023-03-07,78.78000,79.00000,77.62000,77.65000,77.65000,-1.16%,708383 +2023-03-08,77.45000,78.02000,77.31000,77.81000,77.81000,0.21%,827550 +2023-03-09,78.07000,78.30000,76.90000,77.25000,77.25000,-0.72%,772287 +2023-03-10,77.47000,78.13000,76.51000,77.04000,77.04000,-0.27%,959238 +2023-03-13,76.79000,77.69000,76.26000,77.56000,77.56000,0.67%,915452 +2023-03-14,78.19000,79.00000,77.22000,77.77000,77.77000,0.27%,1027487 +2023-03-15,76.66000,78.05900,76.41000,77.49000,77.49000,-0.36%,1229562 +2023-03-16,76.85000,78.73000,76.85000,78.15000,78.15000,0.85%,744184 +2023-03-17,78.37000,78.37000,76.93000,77.27000,77.27000,-1.13%,1253732 +2023-03-20,77.43000,79.00000,77.42000,78.82000,78.82000,2.01%,649666 +2023-03-21,79.23000,80.50000,79.08000,80.24000,80.24000,1.80%,687773 +2023-03-22,80.21000,80.55000,78.40000,78.45000,78.45000,-2.23%,596397 +2023-03-23,78.35000,79.10000,77.46000,78.13000,78.13000,-0.41%,754926 +2023-03-24,78.13000,79.25000,78.04000,79.17000,79.17000,1.33%,660642 +2023-03-27,80.10000,80.99000,79.52000,79.64000,79.64000,0.59%,619808 +2023-03-28,79.32000,80.13500,78.68000,79.65000,79.65000,0.01%,454130 +2023-03-29,79.85000,80.37000,79.44000,79.75000,79.75000,0.13%,481355 +2023-03-30,80.05000,80.71000,80.04000,80.12000,80.12000,0.46%,639599 +2023-03-31,80.33000,81.63000,80.31000,81.54000,81.54000,1.77%,667466 +2023-04-03,81.54000,82.03500,81.19000,81.83000,81.83000,0.36%,941428 +2023-04-04,82.12000,82.54000,81.77000,82.49000,82.49000,0.81%,883987 +2023-04-05,82.64000,84.00000,82.40000,83.98000,83.98000,1.81%,936954 +2023-04-06,84.21000,84.86000,83.65000,84.73000,84.73000,0.89%,890739 +2023-04-10,84.34000,84.64200,83.32000,83.89000,83.89000,-0.99%,615900 +2023-04-11,83.91000,85.75000,83.91000,85.22000,85.22000,1.59%,971019 +2023-04-12,85.65000,85.65000,82.03000,82.17000,82.17000,-3.58%,1062481 +2023-04-13,82.27000,82.74000,81.98000,82.57000,82.57000,0.49%,811444 +2023-04-14,82.64000,83.15000,82.19000,82.43000,82.43000,-0.17%,485976 +2023-04-17,82.40000,83.03000,82.30000,82.85000,82.85000,0.51%,504621 +2023-04-18,83.23000,83.50000,82.60000,82.70000,82.70000,-0.18%,795775 +2023-04-19,82.66000,83.15000,82.04000,82.95000,82.95000,0.30%,551868 +2023-04-20,82.77000,83.05000,82.58000,83.01000,83.01000,0.07%,453769 +2023-04-21,83.29000,84.80000,83.29000,84.65000,84.65000,1.98%,719124 +2023-04-24,84.57000,85.25000,84.46000,85.07000,85.07000,0.50%,730136 +2023-04-25,84.70000,85.39000,83.28000,83.63000,83.63000,-1.69%,744218 +2023-04-26,83.15000,83.15000,81.17000,81.21000,81.21000,-2.89%,892606 +2023-04-27,81.21000,81.65500,80.36000,81.19000,81.19000,-0.02%,702078 +2023-04-28,81.05000,81.62000,80.43000,80.81000,80.81000,-0.47%,744186 +2023-05-01,80.81000,82.61000,80.81000,82.40000,82.40000,1.97%,930779 +2023-05-02,81.90000,82.17000,79.46000,80.48000,80.48000,-2.33%,866399 +2023-05-03,80.71000,81.59000,79.94000,80.01000,80.01000,-0.58%,520672 +2023-05-04,79.79000,80.38000,77.82000,79.13000,79.13000,-1.10%,664721 +2023-05-05,79.77000,81.59000,79.16000,79.75000,79.75000,0.78%,551680 +2023-05-08,79.25000,80.05000,79.15000,79.80000,79.80000,0.06%,1040839 +2023-05-09,78.24000,78.43000,73.84000,74.83000,74.83000,-6.23%,2623334 +2023-05-10,75.26000,76.33000,74.69000,76.22000,76.22000,1.86%,1649067 +2023-05-11,75.84000,77.34000,74.84000,76.93000,76.93000,0.93%,1021578 +2023-05-12,77.00000,77.02000,75.93000,76.43000,76.43000,-0.65%,674011 +2023-05-15,76.57000,78.27000,76.51000,78.21000,78.21000,2.33%,980078 +2023-05-16,77.68000,78.39000,76.46000,77.09000,77.09000,-1.43%,852502 +2023-05-17,77.21000,77.70000,76.17000,76.53000,76.53000,-0.73%,820323 +2023-05-18,76.10000,76.82000,75.73000,76.55000,76.55000,0.03%,612425 +2023-05-19,76.93000,77.40000,76.55000,76.92000,76.92000,0.48%,863299 +2023-05-22,76.87000,77.84000,76.01000,77.46000,77.46000,0.70%,722577 +2023-05-23,77.25000,77.66000,76.68000,76.85000,76.85000,-0.79%,929784 +2023-05-24,75.12000,76.38000,74.79000,75.56000,75.56000,-1.68%,972061 +2023-05-25,75.16000,75.40000,74.31000,75.08000,75.08000,-0.64%,615066 +2023-05-26,74.93000,75.97000,74.34500,74.92000,74.92000,-0.21%,555659 +2023-05-30,74.61000,74.91000,73.81000,74.12000,74.12000,-1.07%,488882 +2023-05-31,73.89000,74.70300,72.88000,73.90000,73.90000,-0.30%,1359387 +2023-06-01,74.28000,74.28000,73.21000,73.43000,73.43000,-0.64%,781142 +2023-06-02,73.76000,74.67000,73.50000,74.42000,74.42000,1.35%,773706 +2023-06-05,74.13000,75.53000,73.66500,75.26000,75.26000,1.13%,835579 +2023-06-06,75.11000,75.53000,74.54000,75.37000,75.37000,0.15%,536159 +2023-06-07,75.51000,75.86000,75.01000,75.26000,75.26000,-0.15%,664779 +2023-06-08,75.18000,75.92000,73.97000,74.94000,74.94000,-0.43%,714824 +2023-06-09,74.94000,75.30500,74.52000,74.86000,74.86000,-0.11%,561896 +2023-06-12,75.00000,75.67000,74.69900,75.54000,75.54000,0.91%,684357 +2023-06-13,75.56000,76.19000,75.33000,76.01000,76.01000,0.62%,849784 +2023-06-14,76.45000,76.50000,74.53000,74.81000,74.81000,-1.58%,749037 +2023-06-15,74.98000,75.93000,74.65000,75.79000,75.79000,1.31%,789033 +2023-06-16,76.21000,78.50000,75.89000,78.02000,78.02000,2.94%,2580722 +2023-06-20,77.43000,78.32900,77.10000,77.89000,77.89000,-0.17%,1022544 +2023-06-21,78.51000,80.21000,78.51000,79.68000,79.68000,2.30%,1228837 +2023-06-22,79.72000,80.06000,78.25000,79.71000,79.71000,0.04%,798210 +2023-06-23,79.52000,80.06000,78.68000,78.90000,78.90000,-1.02%,1117729 +2023-06-26,78.94000,80.04500,78.79000,79.73000,79.73000,1.05%,599253 +2023-06-27,79.44000,80.24000,79.10000,80.13000,80.13000,0.50%,714573 +2023-06-28,80.13000,80.13000,79.40000,79.94000,79.94000,-0.24%,943366 +2023-06-29,79.94000,80.91000,79.83000,80.90000,80.90000,1.20%,644799 +2023-06-30,80.97000,81.40000,80.57000,81.10000,81.10000,0.25%,940134 +2023-07-03,80.26000,80.40500,79.39000,79.51000,79.51000,-1.96%,549125 +2023-07-05,79.39000,79.80000,79.03500,79.43000,79.43000,-0.10%,550909 +2023-07-06,78.64200,79.10000,77.95000,78.81000,78.81000,-0.78%,590559 +2023-07-07,78.82000,79.25800,78.54000,78.66000,78.66000,-0.19%,963105 +2023-07-10,78.50000,80.97000,78.49000,80.04000,80.04000,1.75%,896780 +2023-07-11,80.14000,81.77500,80.14000,81.73000,81.73000,2.11%,784760 +2023-07-12,82.32000,82.62000,81.48500,81.53000,81.53000,-0.24%,448696 +2023-07-13,81.65000,82.32000,81.24000,82.07000,82.07000,0.66%,496587 +2023-07-14,82.23000,82.27000,80.11100,80.39000,80.39000,-2.05%,798660 +2023-07-17,79.97000,80.51000,79.36000,80.23000,80.23000,-0.20%,723124 +2023-07-18,80.01000,80.63000,78.81000,79.24000,79.24000,-1.23%,746964 +2023-07-19,79.26000,80.58000,77.58000,79.46000,79.46000,0.28%,2002546 +2023-07-20,80.26000,80.55000,79.52000,79.91000,79.91000,0.57%,768500 +2023-07-21,80.18000,80.45500,79.67000,79.92000,79.92000,0.01%,718702 +2023-07-24,80.12000,80.12000,78.67000,79.41000,79.41000,-0.64%,1132680 +2023-07-25,79.38000,80.28000,79.17000,80.14000,80.14000,0.92%,461442 +2023-07-26,80.09000,80.36000,79.25000,79.82000,79.82000,-0.40%,539127 +2023-07-27,79.95500,80.60000,79.34000,79.45000,79.45000,-0.46%,692535 +2023-07-28,80.28000,80.28000,78.88000,79.67000,79.67000,0.28%,745572 +2023-07-31,79.59000,79.68500,78.55000,78.79000,78.79000,-1.10%,759645 +2023-08-01,78.70000,79.61000,78.70000,78.82000,78.82000,0.04%,656643 +2023-08-02,78.69000,79.83000,78.51000,79.71000,79.71000,1.13%,837689 +2023-08-03,79.69000,79.92000,78.27000,78.31000,78.31000,-1.76%,815351 +2023-08-04,77.83000,78.72000,77.69000,78.09000,78.09000,-0.28%,1073974 +2023-08-07,79.15000,79.49000,74.48000,75.87000,75.87000,-2.84%,1380037 +2023-08-08,75.68000,76.91500,75.41000,75.94000,75.94000,0.09%,1224216 +2023-08-09,75.80000,77.91000,75.61000,77.42000,77.42000,1.95%,1260626 +2023-08-10,77.49000,77.83000,76.33000,76.46000,76.46000,-1.24%,1103713 +2023-08-11,76.21000,77.13000,75.98000,76.65000,76.65000,0.25%,597372 +2023-08-14,76.46000,77.25500,76.31000,77.10000,77.10000,0.59%,447279 +2023-08-15,76.74000,77.01000,75.60000,75.83000,75.83000,-1.65%,704953 +2023-08-16,75.66000,76.38000,75.66000,75.79000,75.79000,-0.05%,483548 +2023-08-17,75.57000,76.77000,75.57000,76.47000,76.47000,0.90%,836458 +2023-08-18,76.20000,77.28500,76.09000,76.52000,76.52000,0.07%,3285384 +2023-08-21,76.53000,76.99000,76.20000,76.44000,76.44000,-0.10%,565244 +2023-08-22,76.43000,77.23000,76.07000,76.25000,76.25000,-0.25%,531733 +2023-08-23,76.44000,76.92000,76.02000,76.27000,76.27000,0.03%,685148 +2023-08-24,76.25000,77.28000,76.19000,76.20000,76.20000,-0.09%,552942 +2023-08-25,76.34000,77.31000,76.21500,76.85000,76.85000,0.85%,569050 +2023-08-28,77.05000,78.20000,76.64000,77.99000,77.99000,1.48%,617150 +2023-08-29,78.00000,78.45000,77.72000,78.33000,78.33000,0.44%,657289 +2023-08-30,78.23000,78.23000,76.85500,77.50000,77.50000,-1.06%,698845 +2023-08-31,77.53000,77.71000,76.40000,76.54000,76.54000,-1.24%,1439089 +2023-09-01,76.88000,77.08000,76.06500,76.35000,76.35000,-0.25%,505447 +2023-09-05,76.17000,76.65000,74.73500,74.80000,74.80000,-2.03%,674172 +2023-09-06,74.50000,74.66500,73.90000,74.12000,74.12000,-0.91%,799807 +2023-09-07,74.29000,74.66000,73.51000,74.19000,74.19000,0.09%,1288382 +2023-09-08,74.30000,74.59000,73.78000,73.88000,73.88000,-0.42%,558017 +2023-09-11,74.00000,74.78500,73.79000,74.28000,74.28000,0.54%,597970 +2023-09-12,74.12000,75.21000,73.97500,74.82000,74.82000,0.73%,583792 +2023-09-13,74.76000,74.88000,73.11000,73.21000,73.21000,-2.15%,674403 +2023-09-14,73.70000,74.74000,73.70000,74.45000,74.45000,1.69%,669230 +2023-09-15,74.29000,75.31000,74.08000,74.41000,74.41000,-0.05%,1190380 +2023-09-18,74.25000,74.65500,73.77500,74.06000,74.06000,-0.47%,555213 +2023-09-19,73.93000,74.45000,73.44000,73.86000,73.86000,-0.27%,599615 +2023-09-20,74.22000,75.50000,74.14000,74.47000,74.47000,0.83%,752839 +2023-09-21,74.29000,74.38000,73.68000,73.69000,73.69000,-1.05%,537148 +2023-09-22,73.62000,73.78800,73.01000,73.11000,73.11000,-0.79%,564739 +2023-09-25,72.92000,73.80000,72.67500,73.75000,73.75000,0.88%,437589 +2023-09-26,73.71000,74.76000,73.45000,74.52000,74.52000,1.04%,680822 +2023-09-27,74.54000,74.75000,73.00000,73.26000,73.26000,-1.69%,924351 +2023-09-28,73.34000,74.37000,73.34000,74.25000,74.25000,1.35%,814108 +2023-09-29,74.36000,74.51500,73.86000,74.25000,74.25000,,1030537 +2023-10-02,74.16000,74.23000,72.54000,73.30000,73.30000,-1.28%,918371 +2023-10-03,73.03000,74.27000,72.96000,73.03000,73.03000,-0.37%,1132793 +2023-10-04,73.31000,74.32000,72.81000,74.16000,74.16000,1.55%,946199 +2023-10-05,74.01000,74.36000,73.10000,73.66000,73.66000,-0.67%,929089 +2023-10-06,73.55000,74.89500,73.36300,74.36000,74.36000,0.95%,639167 +2023-10-09,74.10000,74.27000,73.67000,74.01000,74.01000,-0.47%,443603 +2023-10-10,74.08000,74.80000,73.81000,74.20000,74.20000,0.26%,636755 +2023-10-11,74.12000,74.35000,72.75000,73.44000,73.44000,-1.02%,686806 +2023-10-12,73.64000,73.64000,72.05500,72.56000,72.56000,-1.20%,743514 +2023-10-13,72.61000,73.61000,72.49000,73.35000,73.35000,1.09%,584837 +2023-10-16,71.35000,72.56000,70.17000,71.80000,71.80000,-2.11%,1805310 +2023-10-17,71.90000,72.23000,71.06000,71.35000,71.35000,-0.63%,842561 +2023-10-18,71.48000,71.54000,70.62000,70.67000,70.67000,-0.95%,1026515 +2023-10-19,70.49000,70.56500,68.00000,68.75000,68.75000,-2.72%,1670804 +2023-10-20,68.86000,68.99000,68.04500,68.31000,68.31000,-0.64%,1207169 +2023-10-23,68.18000,68.62000,67.14000,67.41000,67.41000,-1.32%,898425 +2023-10-24,67.45000,67.95000,67.20000,67.30000,67.30000,-0.16%,761150 +2023-10-25,67.05000,67.85000,66.45000,67.77000,67.77000,0.70%,1106279 +2023-10-26,67.25000,67.27000,65.95000,66.51000,66.51000,-1.86%,906831 +2023-10-27,66.62000,66.76000,65.56000,66.41000,66.41000,-0.15%,832868 +2023-10-30,66.51000,67.00000,65.35500,66.15000,66.15000,-0.39%,907635 +2023-10-31,66.53000,67.01000,64.77000,64.98000,64.98000,-1.77%,2077867 +2023-11-01,64.94000,65.31000,63.29000,64.07000,64.07000,-1.40%,1411296 +2023-11-02,62.50000,62.54000,60.01000,61.89000,61.89000,-3.40%,2698619 +2023-11-03,62.41000,63.05000,62.00000,62.40000,62.40000,0.82%,1978418 +2023-11-06,62.77000,63.47000,62.50500,62.63000,62.63000,0.37%,1333474 +2023-11-07,62.50000,63.11000,62.05000,62.96000,62.96000,0.53%,1393642 +2023-11-08,63.32000,64.18000,63.09400,63.43000,63.43000,0.75%,1120090 +2023-11-09,63.43000,64.26000,62.12000,62.16000,62.16000,-2.00%,792825 +2023-11-10,63.75000,64.34000,63.11000,64.07000,64.07000,3.07%,2083030 +2023-11-13,64.86000,69.06000,64.10500,67.50000,67.50000,5.35%,3374458 +2023-11-14,68.07000,69.06500,66.70000,68.90000,68.90000,2.07%,2178615 +2023-11-15,68.99000,69.63000,67.49000,67.59000,67.59000,-1.90%,1581125 +2023-11-16,67.71000,69.02000,67.71000,68.76000,68.76000,1.73%,1115319 +2023-11-17,69.15000,69.43000,68.64000,68.75000,68.75000,-0.01%,1006080 +2023-11-20,68.89000,69.13000,68.30000,68.61000,68.61000,-0.20%,621547 +2023-11-21,68.66000,69.42000,68.46000,68.92000,68.92000,0.45%,685006 +2023-11-22,69.29000,69.82500,68.80000,69.40000,69.40000,0.70%,499803 +2023-11-24,69.10000,69.80000,69.05000,69.67000,69.67000,0.39%,227252 +2023-11-27,69.52000,69.80000,67.97000,67.98000,67.98000,-2.43%,1219021 +2023-11-28,67.87000,68.23000,67.33000,67.41000,67.41000,-0.84%,931731 +2023-11-29,66.92000,67.53000,66.26000,66.66000,66.66000,-1.11%,1393075 +2023-11-30,66.63000,66.82000,65.22000,66.73000,66.73000,0.11%,2684455 +2023-12-01,66.84000,69.84000,66.81000,69.54000,69.54000,4.21%,1741853 +2023-12-04,69.40000,70.00500,68.82000,69.31000,69.31000,-0.33%,1207009 +2023-12-05,69.06000,70.38000,68.76500,69.88000,69.88000,0.82%,1013546 +2023-12-06,69.89000,70.99000,69.10000,70.62000,70.62000,1.06%,1473082 +2023-12-07,70.70000,72.53000,70.17000,71.54000,71.54000,1.30%,1494425 +2023-12-08,71.60000,72.31000,71.50000,71.91000,71.91000,0.52%,1143798 +2023-12-11,71.72000,72.17000,70.35000,71.41000,71.41000,-0.70%,923654 +2023-12-12,72.81000,73.31000,72.04000,72.29000,72.29000,1.23%,1167798 +2023-12-13,72.25000,74.12000,72.00000,74.03000,74.03000,2.41%,1382077 +2023-12-14,74.32000,75.44000,73.46000,75.26000,75.26000,1.66%,1973810 +2023-12-15,74.57000,75.50000,74.12000,74.15000,74.15000,-1.47%,2340641 +2023-12-18,74.78000,74.95000,73.41000,73.75000,73.75000,-0.54%,1186064 +2023-12-19,73.89000,74.61000,73.17000,74.12000,74.12000,0.50%,1601460 +2023-12-20,74.26000,74.81400,73.39000,73.40000,73.40000,-0.97%,557425 +2023-12-21,73.78000,75.04000,73.48000,74.99000,74.99000,2.17%,1119732 +2023-12-22,75.25000,75.25000,74.57000,74.92000,74.92000,-0.09%,726442 +2023-12-26,74.73000,75.48000,74.62000,75.42000,75.42000,0.67%,514438 +2023-12-27,75.43000,76.12000,75.04000,75.84000,75.84000,0.56%,604736 +2023-12-28,75.92000,76.64000,75.89000,76.06000,76.06000,0.29%,664414 +2023-12-29,75.91000,76.28000,74.76000,75.71000,75.71000,-0.46%,689415 +2024-01-02,75.20000,76.33000,75.00000,75.56000,75.56000,-0.20%,975039 +2024-01-03,75.56000,75.84500,74.33000,74.62000,74.62000,-1.24%,743222 +2024-01-04,74.74000,75.02000,73.83000,74.80000,74.80000,0.24%,916106 +2024-01-05,74.90000,75.42000,73.33000,73.90000,73.90000,-1.20%,1560722 +2024-01-08,74.00000,75.43000,74.00000,75.39000,75.39000,2.02%,748381 +2024-01-09,75.16000,76.05000,74.87000,75.06000,75.06000,-0.44%,650536 +2024-01-10,74.97000,75.98000,74.58000,74.73000,74.73000,-0.44%,1333273 +2024-01-11,74.65000,75.04000,73.22500,73.95000,73.95000,-1.04%,1417282 +2024-01-12,74.18000,74.70000,73.56000,73.76000,73.76000,-0.26%,716720 +2024-01-16,73.42000,73.80000,72.17000,72.99000,72.99000,-1.04%,1349908 +2024-01-17,73.02000,74.46700,72.15000,72.58000,72.58000,-0.56%,1426103 +2024-01-18,72.48000,74.27000,72.15500,74.25000,74.25000,2.30%,852461 +2024-01-19,74.56000,75.04000,73.89000,74.04000,74.04000,-0.28%,872073 +2024-01-22,73.80000,75.03000,73.75000,74.84000,74.84000,1.08%,741580 +2024-01-23,74.84000,75.27000,74.00000,74.20000,74.20000,-0.86%,817679 +2024-01-24,74.36000,75.39000,73.18000,73.26000,73.26000,-1.27%,860186 +2024-01-25,73.32000,74.19000,73.32000,74.04000,74.04000,1.06%,713190 +2024-01-26,74.51000,74.73000,73.85000,74.20000,74.20000,0.22%,809386 +2024-01-29,74.25000,75.24000,73.85000,75.23000,75.23000,1.39%,697300 +2024-01-30,75.23000,75.50000,74.70500,74.78000,74.78000,-0.60%,1047706 +2024-01-31,75.24000,75.48000,74.72000,74.84000,74.84000,0.08%,988539 +2024-02-01,74.89000,75.76000,74.46800,75.73000,75.73000,1.19%,742463 +2024-02-02,75.52000,76.69000,75.31000,76.14000,76.14000,0.54%,1090937 +2024-02-05,75.80000,76.07000,74.24000,74.91000,74.91000,-1.62%,885199 +2024-02-06,75.39000,76.33000,75.10000,76.09000,76.09000,1.58%,920557 +2024-02-07,76.25000,76.31000,75.15000,75.26000,75.26000,-1.09%,996195 +2024-02-08,73.43000,75.20000,72.97500,74.90000,74.90000,-0.48%,1757495 +2024-02-09,74.86000,75.62000,73.43300,73.72000,73.72000,-1.58%,1359560 +2024-02-12,73.80000,75.77000,73.80000,75.73000,75.73000,2.73%,596594 +2024-02-13,75.24000,75.36000,72.69000,73.25000,73.25000,-3.27%,1409589 +2024-02-14,73.61000,73.78000,72.81000,73.68000,73.68000,0.59%,881766 +2024-02-15,74.18000,76.31000,74.18000,75.50000,75.50000,2.47%,870629 +2024-02-16,75.40000,75.88000,74.99000,75.65000,75.65000,0.20%,658764 +2024-02-20,75.23000,76.13000,75.05000,75.64000,75.64000,-0.01%,912697 +2024-02-21,75.22000,76.35500,74.48500,75.09000,75.09000,-0.73%,905751 +2024-02-22,75.05000,77.40000,74.83000,77.08000,77.08000,2.65%,1694219 +2024-02-23,77.18000,81.21000,76.83000,79.86000,79.86000,3.61%,3240349 +2024-02-26,79.50000,81.46000,79.44500,80.57000,80.57000,0.89%,2555588 +2024-02-27,79.71000,82.63000,75.41000,77.85000,77.85000,-3.38%,2605997 +2024-02-28,78.13000,78.13000,74.43000,76.49000,76.49000,-1.75%,1690994 +2024-02-29,76.80000,77.23500,76.14000,76.47000,76.47000,-0.03%,1661773 +2024-03-01,76.47000,77.68500,76.04000,76.88000,76.88000,0.54%,1193866 +2024-03-04,76.50000,77.30000,76.23000,76.79000,76.79000,-0.12%,1009127 +2024-03-05,76.00000,76.76000,75.07500,75.41000,75.41000,-1.80%,1240534 +2024-03-06,75.78000,76.33000,74.39000,75.33000,75.33000,-0.11%,1423412 +2024-03-07,75.55000,75.87000,74.87500,75.22000,75.22000,-0.15%,928232 +2024-03-08,75.51000,75.97000,74.70000,74.76000,74.76000,-0.61%,852919 +2024-03-11,75.15000,75.26000,74.47000,75.00000,75.00000,0.32%,1020580 +2024-03-12,75.08000,75.08000,74.19000,74.42000,74.42000,-0.77%,977548 +2024-03-13,74.49000,76.07000,74.46000,75.34000,75.34000,1.24%,1331565 +2024-03-14,75.24000,75.50000,73.98000,74.39000,74.39000,-1.26%,1246756 +2024-03-15,73.72000,75.04000,73.72000,74.58000,74.58000,0.26%,1551040 +2024-03-18,74.37000,74.48000,73.58000,74.18000,74.18000,-0.54%,937142 +2024-03-19,74.63000,74.87000,73.98000,74.38000,74.38000,0.27%,1037841 +2024-03-20,74.73000,74.90500,74.14000,74.78000,74.78000,0.54%,793751 +2024-03-21,74.80000,74.99000,73.56000,74.08000,74.08000,-0.94%,718236 +2024-03-22,73.96000,74.25000,72.55500,73.12000,73.12000,-1.30%,1627007 +2024-03-25,73.29000,73.74000,72.80000,72.89000,72.89000,-0.31%,1604422 +2024-03-26,72.72000,73.33000,72.68500,72.88000,72.88000,-0.01%,1231100 +2024-03-27,73.07000,75.21000,72.98500,75.15000,75.15000,3.11%,1430587 +2024-03-28,75.15000,76.15000,74.64000,75.52000,75.52000,0.49%,1014939 +2024-04-01,75.17000,75.19500,73.81500,74.24000,74.24000,-1.69%,1083740 +2024-04-02,73.83000,74.69000,73.00000,73.07000,73.07000,-1.58%,870858 +2024-04-03,72.85000,73.66500,72.82000,73.44000,73.44000,0.51%,808325 +2024-04-04,73.92000,74.02000,72.72000,72.89000,72.89000,-0.75%,780164 +2024-04-05,72.74000,72.82000,72.20000,72.52000,72.52000,-0.51%,581611 +2024-04-08,72.37000,73.29000,72.15000,72.47000,72.47000,-0.07%,1020862 +2024-04-09,72.37000,73.20000,72.01000,73.17000,73.17000,0.97%,655485 +2024-04-10,72.28000,72.78000,71.67000,71.86000,71.86000,-1.79%,891621 +2024-04-11,72.17000,72.69000,71.14000,71.81000,71.81000,-0.07%,829307 +2024-04-12,71.26000,71.57000,70.21000,71.01000,71.01000,-1.11%,989207 +2024-04-15,71.33000,71.96000,70.69000,70.73000,70.73000,-0.39%,856775 +2024-04-16,70.72000,71.41000,70.53000,71.22000,71.22000,0.69%,1033644 +2024-04-17,71.47000,71.92000,70.19000,70.20000,70.20000,-1.43%,1067128 +2024-04-18,70.34000,70.37000,69.48000,69.97000,69.97000,-0.33%,745157 +2024-04-19,70.31000,70.98000,70.00000,70.86000,70.86000,1.27%,768627 +2024-04-22,70.95000,72.32000,70.95000,72.04000,72.04000,1.67%,837456 +2024-04-23,72.19000,73.16000,72.02000,72.76000,72.76000,1.00%,626962 +2024-04-24,72.42000,73.40000,72.17000,73.21000,73.21000,0.62%,824051 +2024-04-25,73.22000,73.57000,72.33000,72.82000,72.82000,-0.53%,583100 +2024-04-26,72.78000,73.76000,72.42000,73.13000,73.13000,0.43%,722374 +2024-04-29,73.26000,73.89500,72.78000,73.03000,73.03000,-0.14%,743703 +2024-04-30,72.48000,72.57500,69.17000,69.28000,69.28000,-5.13%,1720426 +2024-05-01,69.38000,69.84000,68.59000,68.78000,68.78000,-0.72%,890008 +2024-05-02,68.87000,69.34000,67.97000,68.60000,68.60000,-0.26%,1318897 +2024-05-03,68.71000,69.31000,67.64000,67.78000,67.78000,-1.20%,1167605 +2024-05-06,68.45000,68.90000,67.89000,68.53000,68.53000,1.11%,1390498 +2024-05-07,71.14000,72.80000,69.95000,71.20000,71.20000,3.90%,2084008 +2024-05-08,71.53000,73.71000,70.90000,72.76000,72.76000,2.19%,1875896 +2024-05-09,73.11000,74.22000,72.53000,73.44000,73.44000,0.93%,1322592 +2024-05-10,73.38000,73.75500,72.64500,73.31000,73.31000,-0.18%,850463 +2024-05-13,73.32000,73.98000,72.90000,73.13000,73.13000,-0.25%,679923 +2024-05-14,73.80000,74.33000,72.39000,72.77000,72.77000,-0.49%,1252945 +2024-05-15,73.20000,74.85000,72.64000,74.74000,74.74000,2.71%,1084309 +2024-05-16,75.00000,75.20000,74.33000,74.33000,74.33000,-0.55%,720763 +2024-05-17,74.52000,74.76000,74.10000,74.60000,74.60000,0.36%,799285 +2024-05-20,74.56000,74.60000,73.20000,73.47000,73.47000,-1.51%,800946 +2024-05-21,73.30000,73.55000,72.82400,73.25000,73.25000,-0.30%,920338 +2024-05-22,73.25000,73.76500,72.31500,72.38000,72.38000,-1.19%,571179 +2024-05-23,72.19000,73.01000,71.34000,71.52000,71.52000,-1.19%,876845 +2024-05-24,71.90000,72.15000,70.91000,71.72000,71.72000,0.28%,458504 +2024-05-28,71.16000,71.64000,70.69000,71.15000,71.15000,-0.79%,1023757 +2024-05-29,70.44000,70.49000,69.52000,70.14000,70.14000,-1.42%,738098 +2024-05-30,70.21000,70.59000,69.00000,69.25000,69.25000,-1.27%,1219830 +2024-05-31,69.30000,69.84000,68.60000,69.34000,69.34000,0.13%,2304039 +2024-06-03,69.39000,69.87000,68.91000,69.68000,69.68000,0.49%,783237 +2024-06-04,69.63000,70.13000,69.28000,69.64000,69.64000,-0.06%,633264 +2024-06-05,69.60000,69.94000,68.72000,69.64000,69.64000,,668333 +2024-06-06,69.47000,70.12000,67.82000,68.60000,68.60000,-1.49%,1141810 +2024-06-07,68.48000,68.81500,68.20000,68.51000,68.51000,-0.13%,852850 +2024-06-10,67.94000,68.32000,67.26000,67.42000,67.42000,-1.59%,875035 +2024-06-11,67.26000,67.26000,66.21000,66.51000,66.51000,-1.35%,796744 +2024-06-12,66.86000,66.99500,66.08000,66.41000,66.41000,-0.15%,1013580 +2024-06-13,66.04000,66.50500,65.04000,66.27000,66.27000,-0.21%,905168 +2024-06-14,65.79000,66.25000,65.22000,65.80000,65.80000,-0.71%,730253 +2024-06-17,65.35000,66.89500,64.69000,66.18000,66.18000,0.58%,1397353 +2024-06-18,66.35000,69.99000,66.11000,68.28000,68.28000,3.17%,1524512 +2024-06-20,67.94000,67.96500,66.36000,66.55000,66.55000,-2.53%,931530 +2024-06-21,66.78000,67.61000,66.20000,67.26000,67.26000,1.07%,1600121 +2024-06-24,67.44000,68.44000,67.26000,67.27000,67.27000,0.01%,632623 +2024-06-25,67.04000,67.23000,65.98000,66.10000,66.10000,-1.74%,824054 +2024-06-26,65.86000,66.10000,64.48000,64.56000,64.56000,-2.33%,1169102 +2024-06-27,64.64000,64.99000,63.71000,64.09000,64.09000,-0.73%,927040 +2024-06-28,64.21000,64.46000,63.89500,64.10000,64.10000,0.02%,1641594 +2024-07-01,64.45000,65.45000,64.20000,65.11000,65.11000,1.58%,1886648 +2024-07-02,65.18000,66.03000,65.09500,65.60000,65.60000,0.75%,1043316 +2024-07-03,65.79000,65.93000,64.77000,64.79000,64.79000,-1.23%,702880 +2024-07-05,64.55000,65.17000,64.52000,64.96000,64.96000,0.26%,1475925 +2024-07-08,65.23000,65.72000,64.63000,64.75000,64.75000,-0.32%,595132 +2024-07-09,64.54000,64.74000,64.15000,64.44000,64.44000,-0.48%,744911 +2024-07-10,64.47000,64.56000,63.91000,64.19000,64.19000,-0.39%,691496 +2024-07-11,64.53000,65.36000,64.13500,65.10000,65.10000,1.42%,1258022 +2024-07-12,65.14000,65.48000,64.77500,65.15000,65.15000,0.08%,1402742 +2024-07-15,65.36000,66.15000,65.36000,65.84000,65.84000,1.06%,1034682 +2024-07-16,65.94000,67.83000,65.84000,67.59000,67.59000,2.66%,1606427 +2024-07-17,67.72000,71.89000,67.72000,71.22000,71.22000,5.37%,2266764 +2024-07-18,70.70000,73.36000,70.57000,70.67000,70.67000,-0.77%,1895665 +2024-07-19,71.06000,71.62000,70.16000,70.34000,70.34000,-0.47%,1515830 +2024-07-22,71.61000,72.63000,70.48000,70.95000,70.95000,0.87%,1627910 +2024-07-23,70.95000,71.47000,69.76000,69.99000,69.99000,-1.35%,1443417 +2024-07-24,70.29000,71.00000,69.84000,70.29000,70.29000,0.43%,1425823 +2024-07-25,70.52000,72.13000,70.52000,71.04000,71.04000,1.07%,1227689 +2024-07-26,71.23000,72.44000,71.19000,72.31000,72.31000,1.79%,1079397 +2024-07-29,72.16000,72.19000,70.99500,71.47000,71.47000,-1.16%,1279112 +2024-07-30,71.47000,72.70000,71.24500,72.44000,72.44000,1.36%,1082314 +2024-07-31,72.00000,72.88000,71.01500,71.94000,71.94000,-0.69%,1262233 +2024-08-01,72.43000,73.04000,71.74000,72.78000,72.78000,1.17%,2275886 +2024-08-02,72.57000,73.09000,69.50000,71.02000,71.02000,-2.42%,3905909 +2024-08-05,72.33000,72.87000,68.56500,69.56000,69.56000,-2.06%,3213323 +2024-08-06,65.00000,67.98000,63.67000,63.92000,63.92000,-8.11%,8872935 +2024-08-07,64.81000,68.61000,64.81000,65.77000,65.77000,2.89%,3485212 +2024-08-08,65.85000,68.22000,65.26000,68.16000,68.16000,3.63%,1847007 +2024-08-09,68.06000,69.76000,67.88000,68.94000,68.94000,1.14%,2399686 +2024-08-12,68.40000,68.98000,67.59500,67.89000,67.89000,-1.52%,3995823 +2024-08-13,68.09500,69.89500,67.53000,69.44000,69.44000,2.28%,1179832 +2024-08-14,69.67000,69.80000,68.23000,68.51000,68.51000,-1.34%,1202057 +2024-08-15,69.33000,70.11000,68.99000,69.78000,69.78000,1.85%,1711363 +2024-08-16,69.55000,70.03000,69.03000,69.79000,69.79000,0.01%,946589 +2024-08-19,69.82000,70.57000,69.72000,69.82000,69.82000,0.04%,958262 +2024-08-20,69.74000,70.27000,68.59000,69.00000,69.00000,-1.17%,2451862 +2024-08-21,69.25000,69.91000,69.06000,69.87000,69.87000,1.26%,2961020 +2024-08-22,70.24000,70.65000,69.66000,69.84000,69.84000,-0.04%,1496052 +2024-08-23,70.17000,71.43500,69.49000,70.82000,70.82000,1.40%,833575 +2024-08-26,70.75000,71.64000,70.32500,70.90000,70.90000,0.11%,3004784 +2024-08-27,70.82000,72.30000,70.46000,72.16000,72.16000,1.78%,3025727 +2024-08-28,68.61400,71.10000,68.61400,70.48000,70.48000,-2.33%,1605495 +2024-08-29,71.17000,71.67000,70.39000,70.82000,70.82000,0.48%,1876121 +2024-08-30,70.82000,71.61000,70.06000,70.55000,70.55000,-0.38%,1150307 +2024-09-03,70.39000,71.05000,70.25000,70.46000,70.46000,-0.13%,1741098 +2024-09-04,70.46000,70.58000,69.13000,69.45000,69.45000,-1.43%,1136490 +2024-09-05,69.69000,70.23000,68.62000,69.86000,69.86000,0.59%,1249173 +2024-09-06,70.18000,70.50000,68.80000,68.81000,68.81000,-1.50%,2174978 +2024-09-09,68.98000,69.58000,67.72000,68.89000,68.89000,0.12%,1586907 +2024-09-10,68.51000,69.02000,67.00000,67.55000,67.55000,-1.95%,3823195 +2024-09-11,67.35000,67.35000,65.32000,67.05000,67.05000,-0.74%,3377713 +2024-09-12,67.28000,68.21000,66.83000,68.17000,68.17000,1.67%,1277858 +2024-09-13,68.57000,71.31000,68.45500,70.38000,70.38000,3.24%,1339611 +2024-09-16,70.88000,71.41000,68.89000,69.87000,69.87000,-0.72%,1460391 +2024-09-17,70.39000,71.89000,70.02000,71.24000,71.24000,1.96%,1742368 +2024-09-18,71.01000,72.64500,70.57000,72.46000,72.46000,1.71%,1579162 +2024-09-19,73.25000,73.65500,72.35000,72.54000,72.54000,0.11%,1887463 +2024-09-20,72.31000,72.37500,71.14000,71.15000,71.15000,-1.92%,2822343 +2024-09-23,71.44000,72.54000,71.27000,71.63000,71.63000,0.67%,2979247 +2024-09-24,71.84000,72.22000,70.51000,70.70000,70.70000,-1.30%,761886 +2024-09-25,70.88000,70.88000,69.15000,69.83000,69.83000,-1.23%,1304986 +2024-09-26,70.15000,71.29000,70.15000,70.86000,70.86000,1.48%,2460934 +2024-09-27,71.42000,73.62000,71.21000,73.22000,73.22000,3.33%,2482453 +2024-09-30,73.34000,73.58000,72.45000,72.90000,72.90000,-0.44%,1380003 +2024-10-01,72.39000,72.82000,70.98000,71.94000,71.94000,-1.32%,987565 +2024-10-02,71.46000,71.83000,70.82000,71.21000,71.21000,-1.01%,1484211 +2024-10-03,70.88000,71.44000,69.70000,70.54000,70.54000,-0.94%,1172836 +2024-10-04,71.45000,71.45000,70.17000,70.56000,70.56000,0.03%,692279 +2024-10-07,70.19000,70.69000,69.20000,69.30000,69.30000,-1.79%,918935 +2024-10-08,69.34000,70.25000,68.86000,69.99000,69.99000,1.00%,581289 +2024-10-09,70.23000,71.13000,70.03000,70.51000,70.51000,0.74%,666744 +2024-10-10,70.38000,70.51000,69.70000,70.04000,70.04000,-0.67%,684232 +2024-10-11,70.26000,71.01000,70.13000,70.53000,70.53000,0.70%,2704159 +2024-10-14,70.79000,71.11500,70.00500,71.01000,71.01000,0.68%,960217 +2024-10-15,70.87000,72.13000,70.16000,71.10000,71.10000,0.13%,1631639 +2024-10-16,71.25000,72.45000,70.73000,71.75000,71.75000,0.91%,964681 +2024-10-17,71.63000,72.21000,71.10500,71.67000,71.67000,-0.11%,721820 +2024-10-18,71.56000,72.51000,70.81000,72.39000,72.39000,1.00%,688164 +2024-10-21,72.19000,72.53000,71.37000,71.59000,71.59000,-1.11%,735470 +2024-10-22,71.40000,71.60000,70.26000,71.19000,71.19000,-0.56%,578544 +2024-10-23,70.98000,71.23000,69.63000,70.22000,70.22000,-1.36%,1859137 +2024-10-24,70.91000,71.44500,70.31000,70.88000,70.88000,0.94%,2199389 +2024-10-25,70.99000,71.20000,69.65000,70.00000,70.00000,-1.24%,742601 +2024-10-28,70.30000,71.27500,70.30000,71.11000,71.11000,1.59%,757408 +2024-10-29,70.60000,71.58000,70.07000,70.38000,70.38000,-1.03%,1540925 +2024-10-30,70.15000,71.08000,70.13500,70.64000,70.64000,0.37%,1797247 +2024-10-31,70.74000,71.15000,70.15000,70.23000,70.23000,-0.58%,1141681 +2024-11-01,70.05000,71.42000,70.05000,70.37000,70.37000,0.20%,1742354 +2024-11-04,71.00000,72.48000,70.45000,72.33000,72.33000,2.79%,2236717 +2024-11-05,70.96000,71.00000,67.46000,68.99000,68.99000,-4.62%,3563674 +2024-11-06,71.00000,71.35000,69.42000,70.01000,70.01000,1.48%,3119692 +2024-11-07,70.84000,70.84000,67.99000,69.43000,69.43000,-0.83%,1949105 +2024-11-08,69.20000,69.38000,67.90600,68.00000,68.00000,-2.06%,871840 +2024-11-11,68.31000,69.04500,67.99000,68.29000,68.29000,0.43%,1093001 +2024-11-12,67.84000,68.53000,67.33100,67.46000,67.46000,-1.22%,943788 +2024-11-13,67.15000,67.86500,66.76000,67.74000,67.74000,0.42%,947823 +2024-11-14,67.69000,67.78000,66.50000,66.54000,66.54000,-1.77%,1480004 +2024-11-15,66.54000,68.80000,66.17000,68.76000,68.76000,3.34%,2510286 +2024-11-18,68.88000,75.80000,68.71500,73.89000,73.89000,7.46%,3565872 +2024-11-19,73.69000,76.84000,73.25000,74.84000,74.84000,1.29%,3299606 +2024-11-20,74.93000,75.49000,72.78500,73.73000,73.73000,-1.48%,3170765 +2024-11-21,73.60000,73.97000,71.98000,73.77000,73.77000,0.05%,1568442 +2024-11-22,74.00000,75.19500,73.25000,75.08000,75.08000,1.78%,3384464 +2024-11-25,75.99000,77.60000,75.99000,76.84000,76.84000,2.34%,2611430 +2024-11-26,76.55000,77.37000,75.26000,77.28000,77.28000,0.57%,2207686 +2024-11-27,77.64000,78.97000,76.86000,77.66000,77.66000,0.49%,832776 +2024-11-29,77.72000,77.99000,77.00000,77.05000,77.05000,-0.79%,608569 +2024-12-02,76.94000,77.19000,76.03000,76.50000,76.50000,-0.71%,1522863 +2024-12-03,76.08000,76.39000,74.94000,75.21000,75.21000,-1.69%,1449944 +2024-12-04,74.33000,75.21000,73.93000,74.49000,74.49000,-0.96%,947298 +2024-12-05,74.49000,74.65000,71.94000,72.49000,72.49000,-2.68%,1382407 +2024-12-06,72.61000,73.18000,71.96000,73.00000,73.00000,0.70%,2086443 +2024-12-09,73.03000,76.12000,72.37000,74.98000,74.98000,2.71%,1728313 +2024-12-10,74.98000,75.61000,73.25500,74.73000,74.73000,-0.33%,1183957 +2024-12-11,75.41000,78.35000,74.73000,76.85000,76.85000,2.84%,1962528 +2024-12-12,76.85000,77.58000,76.46000,77.03000,77.03000,0.23%,1838665 +2024-12-13,77.22000,77.23000,75.71000,76.60000,76.60000,-0.56%,1850698 +2024-12-16,76.49000,77.46000,75.07000,75.14000,75.14000,-1.91%,1619034 +2024-12-17,75.25000,75.45000,73.13000,73.18000,73.18000,-2.61%,1507180 +2024-12-18,73.16000,73.44000,70.58000,70.61000,70.61000,-3.51%,1777222 +2024-12-19,70.15000,70.61000,68.47000,68.95000,68.95000,-2.35%,1522418 +2024-12-20,68.95000,70.33000,68.42500,69.82000,69.82000,1.26%,2761486 +2024-12-23,69.59000,70.75000,69.46000,70.06000,70.06000,0.34%,1111918 +2024-12-24,69.95000,70.24000,69.44000,70.01000,70.01000,-0.07%,421009 +2024-12-26,70.00000,72.54000,69.76000,70.97000,70.97000,1.37%,851469 +2024-12-27,70.27000,71.13300,69.84000,70.42000,70.42000,-0.77%,501169 +2024-12-30,70.10000,70.10000,68.84000,69.17000,69.17000,-1.78%,655266 +2024-12-31,69.32000,70.03000,68.76000,69.20000,69.20000,0.04%,553473 +2025-01-02,69.68000,69.85600,67.86000,68.55000,68.55000,-0.94%,885277 +2025-01-03,68.60000,69.39000,68.32000,69.09000,69.09000,0.79%,803669 +2025-01-06,71.59000,72.57000,70.82000,71.76000,71.76000,3.86%,1297663 +2025-01-07,71.93000,72.66500,71.10000,71.67000,71.67000,-0.13%,1074518 +2025-01-08,71.61000,71.84000,70.18000,71.06000,71.06000,-0.85%,901094 +2025-01-10,70.58000,70.98000,69.63000,69.67000,69.67000,-1.96%,1096036 +2025-01-13,69.64000,71.02900,69.10000,70.70000,70.70000,1.48%,608596 +2025-01-14,71.13000,71.55000,70.61000,71.27000,71.27000,0.81%,900010 +2025-01-15,72.34000,72.44000,70.87000,71.15000,71.15000,-0.17%,981737 +2025-01-16,71.00000,72.14000,70.35000,71.75000,71.75000,0.84%,990199 +2025-01-17,72.23000,73.55000,71.44000,73.22000,73.22000,2.05%,1073957 +2025-01-21,73.77000,74.98000,73.45000,74.19000,74.19000,1.32%,2021186 +2025-01-22,73.52000,75.07000,73.21000,74.78000,74.78000,0.80%,985689 +2025-01-23,75.37000,75.66000,73.72000,74.75000,74.75000,-0.04%,1017295 +2025-01-24,74.34000,75.08000,72.74000,74.97000,74.97000,0.29%,814666 +2025-01-27,75.67000,77.08000,74.60000,76.69000,76.69000,2.29%,1380538 +2025-01-28,76.84000,77.00000,75.77000,76.10000,76.10000,-0.77%,1017405 +2025-01-29,77.50000,81.85300,77.50000,79.87000,79.87000,4.95%,6094292 +2025-01-30,80.46000,80.93000,79.33000,80.03000,80.03000,0.20%,2350518 +2025-01-31,79.77000,81.01000,79.12500,80.00000,80.00000,-0.04%,1282001 +2025-02-03,78.64000,80.52000,78.57000,79.57000,79.57000,-0.54%,2921732 +2025-02-04,78.90000,80.64000,78.90000,80.58000,80.58000,1.27%,1499135 +2025-02-05,80.98000,82.49000,80.79100,81.91000,81.91000,1.65%,1315857 +2025-02-06,82.00000,82.38000,79.76000,79.85000,79.85000,-2.51%,1148702 +2025-02-07,79.71000,80.10000,78.68000,79.00000,79.00000,-1.06%,1141263 +2025-02-10,79.01000,79.42500,78.50000,78.90000,78.90000,-0.13%,2346828 +2025-02-11,77.99000,78.86000,76.88000,77.48000,77.48000,-1.80%,1267948 +2025-02-12,75.77000,77.25000,75.77000,77.20000,77.20000,-0.36%,1154912 +2025-02-13,77.39000,78.11000,77.21500,77.62000,77.62000,0.54%,1507784 +2025-02-14,77.51000,77.52000,75.88500,76.00000,76.00000,-2.09%,1455207 +2025-02-18,75.57000,77.70000,75.57000,77.63000,77.63000,2.14%,2573709 +2025-02-19,77.19000,77.90500,76.85000,77.83000,77.83000,0.26%,988147 +2025-02-20,78.00000,78.69000,77.38000,78.05000,78.05000,0.28%,1103682 +2025-02-21,78.15000,78.61000,76.92000,77.24000,77.24000,-1.04%,3295278 +2025-02-24,77.14000,78.23000,76.50500,77.64000,77.64000,0.52%,3517554 +2025-02-25,80.56000,80.56000,73.25100,75.82000,75.82000,-2.34%,3585729 +2025-02-26,75.88000,76.43000,72.23000,72.54500,72.54500,-4.32%,3903405 +2025-02-27,72.43000,73.26000,71.68000,72.12000,72.12000,-0.59%,4222390 +2025-02-28,72.23000,72.69600,71.56000,72.17000,72.17000,0.07%,11190766 +2025-03-03,72.17000,72.97000,70.61000,70.81000,70.81000,-1.88%,2245643 +2025-03-04,70.31000,70.95000,69.51000,70.31000,70.31000,-0.71%,2361474 +2025-03-05,70.08000,71.72000,69.04000,71.46000,71.46000,1.64%,2532278 +2025-03-06,71.07000,73.06000,70.42000,72.96000,72.96000,2.10%,2575089 +2025-03-07,72.44000,75.13000,71.48000,74.59000,74.59000,2.23%,2145400 +2025-03-10,74.37000,77.83000,73.65000,75.45000,75.45000,1.15%,3053590 +2025-03-11,75.35000,75.77000,72.87000,72.92000,72.92000,-3.35%,1844783 +2025-03-12,72.73000,72.92000,69.90000,69.94000,69.94000,-4.09%,1561905 +2025-03-13,69.75000,70.94000,69.18000,69.81000,69.81000,-0.19%,1631766 +2025-03-14,69.89000,70.73000,69.47000,70.58000,70.58000,1.10%,1443065 +2025-03-17,70.38000,72.42000,70.20000,71.80000,71.80000,1.73%,2009568 +2025-03-18,71.60000,72.09000,71.20000,72.00000,72.00000,0.28%,832415 +2025-03-19,71.69000,72.26000,70.70000,70.84000,70.84000,-1.61%,2352243 +2025-03-20,70.65000,71.42000,70.36000,70.45000,70.45000,-0.55%,1151604 +2025-03-21,69.88000,69.94000,68.76500,69.39000,69.39000,-1.50%,1473141 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/HUM-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/HUM-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..7b5fda8e5a3f08e3047ece880ec6c2c5da09e0b1 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/HUM-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,182.04000,182.98000,180.41000,180.41000,167.78100,-0.93%,967726 +2015-03-25,181.48000,182.82500,177.17000,177.33000,164.91600,-1.71%,1427123 +2015-03-26,176.80000,177.55000,174.81000,175.72000,163.41900,-0.91%,1473045 +2015-03-27,175.76000,177.77000,175.40000,177.52000,165.35300,1.02%,1492135 +2015-03-30,179.98000,181.38000,179.49000,181.18000,168.76300,2.06%,1365260 +2015-03-31,180.03000,181.37000,178.02000,178.02000,165.81900,-1.74%,1304433 +2015-04-01,177.83000,178.34000,174.70000,177.64000,165.46500,-0.21%,823021 +2015-04-02,177.84000,180.14000,177.07000,177.98000,165.78200,0.19%,677969 +2015-04-06,177.19000,178.93000,176.60000,178.26000,166.04300,0.16%,516034 +2015-04-07,182.00000,182.00000,176.97000,178.10000,165.89400,-0.09%,973944 +2015-04-08,178.71000,179.58000,177.84000,178.73000,166.48000,0.35%,767333 +2015-04-09,178.13000,179.14000,176.34000,177.73000,165.54900,-0.56%,1382328 +2015-04-10,177.64000,178.56000,176.94000,178.48000,166.24800,0.42%,648214 +2015-04-13,178.83000,181.05000,178.52000,178.58000,166.34100,0.06%,561408 +2015-04-14,178.39000,180.00000,178.09000,179.55000,167.24400,0.54%,752881 +2015-04-15,179.99000,180.68000,175.49000,176.73000,164.61800,-1.57%,1390893 +2015-04-16,180.00000,180.57000,176.10000,177.68000,165.50200,0.54%,1510860 +2015-04-17,176.25000,177.64000,176.07000,177.48000,165.31600,-0.11%,993398 +2015-04-20,178.68000,179.25000,178.41000,178.70000,166.45300,0.69%,621553 +2015-04-21,179.20000,180.44000,178.96000,180.13000,167.78500,0.80%,613530 +2015-04-22,180.07000,180.50000,178.83000,180.01000,167.67300,-0.07%,710518 +2015-04-23,179.06000,182.05000,178.61000,181.91000,169.44300,1.06%,1070535 +2015-04-24,181.60000,182.41000,181.50000,182.35000,169.85200,0.24%,806758 +2015-04-27,182.50000,182.96000,179.79000,180.12000,167.77500,-1.22%,1235328 +2015-04-28,180.49000,182.05000,177.79000,181.11000,168.69700,0.55%,1546243 +2015-04-29,175.81000,177.44500,165.84000,168.05000,156.53200,-7.21%,4526766 +2015-04-30,167.21000,167.81000,164.94100,165.60000,154.25000,-1.46%,2279683 +2015-05-01,167.00000,167.99000,165.07000,166.36000,154.95800,0.46%,1102769 +2015-05-04,166.29000,169.97000,165.80000,168.65000,157.09100,1.38%,1115253 +2015-05-05,167.42000,168.40000,163.94000,164.25000,152.99300,-2.61%,1467298 +2015-05-06,165.29000,165.38000,162.35000,163.07000,151.89400,-0.72%,1580047 +2015-05-07,162.63000,166.27000,162.63000,164.54000,153.26300,0.90%,917978 +2015-05-08,165.86000,168.20000,165.09000,167.90000,156.39300,2.04%,1282653 +2015-05-11,167.56000,168.64000,166.43000,166.62000,155.20000,-0.76%,1064537 +2015-05-12,166.63000,174.00000,166.52000,173.38000,161.49700,4.06%,3629963 +2015-05-13,173.08000,173.88000,171.50000,173.50000,161.60900,0.07%,1728004 +2015-05-14,174.77000,176.24000,173.86000,174.25000,162.30700,0.43%,1264947 +2015-05-15,175.01000,175.91000,173.46000,175.90000,163.84400,0.95%,743929 +2015-05-18,175.30000,177.31000,175.25000,176.61000,164.50600,0.40%,1143266 +2015-05-19,176.35000,178.96200,176.30000,177.74000,165.55800,0.64%,1225109 +2015-05-20,177.75000,179.25000,176.96000,178.54000,166.30300,0.45%,684342 +2015-05-21,177.88000,179.38500,177.02000,178.76000,166.50800,0.12%,904546 +2015-05-22,178.34000,179.51000,177.21000,179.00000,166.73200,0.13%,1143970 +2015-05-26,178.10000,178.84000,176.52500,177.88000,165.68900,-0.63%,1099448 +2015-05-27,178.74000,180.17000,177.82000,178.52000,166.28500,0.36%,1047291 +2015-05-28,178.08000,179.75000,177.27000,178.41000,166.18200,-0.06%,1105214 +2015-05-29,178.62000,219.79000,176.40500,214.65000,199.93900,20.31%,9932215 +2015-06-01,213.15000,217.00000,210.33000,214.92000,200.19000,0.13%,5088309 +2015-06-02,214.66000,216.01500,213.55000,214.74000,200.02200,-0.08%,2159550 +2015-06-03,214.50000,215.10000,212.30000,213.61000,198.97000,-0.53%,2662398 +2015-06-04,212.50000,214.00000,211.46000,213.00000,198.40200,-0.29%,1725240 +2015-06-05,212.48000,214.80000,211.14000,214.38000,199.68700,0.65%,1735985 +2015-06-08,216.55000,219.48000,212.03000,212.33000,197.77800,-0.96%,2782545 +2015-06-09,211.94000,213.74000,211.40000,212.47000,197.90800,0.07%,1897156 +2015-06-10,212.37000,215.55000,211.55000,214.45000,199.75200,0.93%,2559215 +2015-06-11,215.07000,216.66000,213.37000,214.17000,199.49200,-0.13%,1692833 +2015-06-12,213.01000,215.37000,212.21000,212.47000,197.90800,-0.79%,2334075 +2015-06-15,211.66000,217.77000,198.80000,206.58000,192.42200,-2.77%,8060491 +2015-06-16,202.94000,206.26000,199.39000,199.60000,185.92000,-3.38%,6327300 +2015-06-17,200.50000,205.30000,200.50000,200.89000,187.12200,0.65%,3082031 +2015-06-18,201.30000,202.84000,198.91000,199.30000,185.64100,-0.79%,1864917 +2015-06-19,199.62000,202.67500,198.43000,202.31000,188.44400,1.51%,1951669 +2015-06-22,207.00000,207.57000,189.03000,189.94000,176.92200,-6.11%,7554755 +2015-06-23,189.47000,193.69000,185.11000,189.86000,176.84800,-0.04%,5301664 +2015-06-24,188.99000,189.84000,184.23000,184.23000,171.60400,-2.97%,2978980 +2015-06-25,184.83000,199.99000,184.38000,197.37000,183.84300,7.13%,8321126 +2015-06-26,199.01000,200.00000,194.15000,195.50000,182.37100,-0.95%,8623564 +2015-06-29,193.00000,194.40000,189.26000,192.90000,179.94600,-1.33%,3175829 +2015-06-30,193.87000,196.30000,191.04000,191.28000,178.43500,-0.84%,3055070 +2015-07-01,191.87000,194.11000,189.78000,193.14000,180.17000,0.97%,1884162 +2015-07-02,192.02000,192.93000,185.01000,187.50000,174.90800,-2.92%,3720369 +2015-07-06,190.00000,195.00000,187.62000,188.96000,176.27000,0.78%,13943512 +2015-07-07,188.40000,189.40000,181.82000,187.10000,174.53500,-0.98%,6098020 +2015-07-08,186.01000,187.74000,185.46000,185.86000,173.37900,-0.66%,3527812 +2015-07-09,187.26000,188.14000,186.16000,186.16000,173.65800,0.16%,3591337 +2015-07-10,188.00000,188.15000,186.02000,187.25000,174.67500,0.59%,2234909 +2015-07-13,188.25000,188.25000,183.68000,185.10000,172.67000,-1.15%,2691076 +2015-07-14,186.17000,186.98000,185.05000,186.14000,173.64000,0.56%,1505864 +2015-07-15,186.03000,187.99000,185.40000,187.48000,174.89000,0.72%,1635170 +2015-07-16,187.90000,187.98000,185.72000,186.42000,173.90100,-0.57%,1806868 +2015-07-17,186.38000,187.77000,185.99000,187.44000,174.85200,0.55%,1545348 +2015-07-20,188.07000,188.24000,185.76000,186.16000,173.65800,-0.68%,1285317 +2015-07-21,186.26000,187.22000,184.53000,185.85000,173.36900,-0.17%,1234143 +2015-07-22,185.85000,186.88000,184.91000,186.10000,173.60200,0.13%,1802806 +2015-07-23,186.21000,186.47500,184.21000,184.73000,172.32400,-0.74%,1506982 +2015-07-24,184.01000,184.08500,181.02000,181.76000,169.55400,-1.61%,1506136 +2015-07-27,181.01000,184.23400,180.29000,183.91000,171.56000,1.18%,1184356 +2015-07-28,184.16000,184.86000,181.86000,184.52000,172.12900,0.33%,1214304 +2015-07-29,183.84000,184.89000,182.29000,184.41000,172.02600,-0.06%,1077239 +2015-07-30,184.96000,186.00000,183.20000,183.70000,171.36400,-0.39%,740522 +2015-07-31,184.15000,184.92000,181.28000,182.09000,169.86200,-0.88%,1357735 +2015-08-03,182.50000,184.21000,181.33000,182.40000,170.15100,0.17%,1012339 +2015-08-04,182.93000,184.38000,181.41000,182.33000,170.08600,-0.04%,1117803 +2015-08-05,183.29000,186.09000,182.94000,185.54000,173.08000,1.76%,1314878 +2015-08-06,185.76000,186.99000,184.39000,184.52000,172.12900,-0.55%,1114110 +2015-08-07,184.78000,184.78000,182.56000,184.06000,171.69900,-0.25%,718176 +2015-08-10,184.54000,186.55000,183.97000,186.26000,173.75200,1.20%,720434 +2015-08-11,185.21000,186.60000,184.53000,185.82000,173.34100,-0.24%,1086606 +2015-08-12,185.31000,186.18000,182.68000,186.09000,173.59300,0.15%,1092647 +2015-08-13,186.00000,187.31000,185.25000,186.06000,173.56500,-0.02%,564785 +2015-08-14,185.53000,188.15000,185.06000,186.51000,173.98500,0.24%,1122220 +2015-08-17,185.47000,190.33000,185.10000,189.75000,177.00700,1.74%,1168374 +2015-08-18,188.99000,192.49000,188.26000,190.53000,177.73500,0.41%,915739 +2015-08-19,189.57000,190.60000,188.60000,189.40000,176.68100,-0.59%,624340 +2015-08-20,188.09000,189.58000,185.45000,186.09000,173.59300,-1.75%,1223743 +2015-08-21,184.93000,185.97000,181.73000,181.73000,169.52600,-2.34%,1271454 +2015-08-24,170.72000,180.36000,169.40000,175.18000,163.41600,-3.60%,1903275 +2015-08-25,177.69000,181.63000,175.45000,175.46000,163.67700,0.16%,1161780 +2015-08-26,178.93000,181.09000,176.17000,180.73000,168.59300,3.00%,1384676 +2015-08-27,181.04000,184.90000,180.80000,184.81000,172.39900,2.26%,1030631 +2015-08-28,184.07000,185.06000,183.09000,184.01000,171.65300,-0.43%,506909 +2015-08-31,184.26000,186.18000,182.72000,182.79000,170.51500,-0.66%,921089 +2015-09-01,179.82000,181.68000,178.47000,179.25000,167.21200,-1.94%,1026654 +2015-09-02,180.45000,181.70000,178.82800,181.70000,169.49800,1.37%,1075034 +2015-09-03,182.35000,184.43000,181.04000,182.16000,169.92700,0.25%,743200 +2015-09-04,180.30000,182.95000,179.49500,181.52000,169.33000,-0.35%,649977 +2015-09-08,183.98000,185.25000,183.24000,184.98000,172.55800,1.91%,599433 +2015-09-09,185.92000,188.24000,184.84000,185.15000,172.71600,0.09%,817126 +2015-09-10,185.39000,185.96000,184.25000,185.21000,172.77200,0.03%,854297 +2015-09-11,184.63000,187.38000,184.28000,187.32000,174.74100,1.14%,574742 +2015-09-14,186.50000,187.43000,185.67000,187.00000,174.44200,-0.17%,423819 +2015-09-15,187.20000,189.12000,186.30000,187.69000,175.08600,0.37%,591260 +2015-09-16,188.15000,188.36000,187.07000,187.62000,175.02000,-0.04%,631912 +2015-09-17,188.10000,190.10000,187.25000,188.59000,175.92500,0.52%,906716 +2015-09-18,187.71000,188.69000,187.20000,187.89000,175.27200,-0.37%,1042293 +2015-09-21,188.62000,190.20000,186.89000,188.84000,176.15800,0.51%,546203 +2015-09-22,187.67000,189.19000,185.14000,188.65000,175.98100,-0.10%,478895 +2015-09-23,188.47000,189.60000,187.11000,188.68000,176.00900,0.02%,569089 +2015-09-24,187.62000,188.33000,184.65000,185.97000,173.48100,-1.44%,607772 +2015-09-25,186.89000,187.58000,180.68000,181.15000,168.98500,-2.59%,1305041 +2015-09-28,180.29000,180.93000,172.71000,174.16000,162.73500,-3.86%,1747132 +2015-09-29,174.35000,177.30000,173.29000,175.76000,164.23000,0.92%,1305623 +2015-09-30,177.09000,179.45000,175.72000,179.00000,167.25700,1.84%,1853080 +2015-10-01,178.77000,180.55000,175.97000,180.07000,168.25700,0.60%,1131759 +2015-10-02,178.43000,183.58000,176.50000,183.51000,171.47100,1.91%,605406 +2015-10-05,184.62000,185.24500,181.65000,183.36000,171.33100,-0.08%,877767 +2015-10-06,183.54000,183.86000,178.61000,178.90000,167.16400,-2.43%,1334841 +2015-10-07,179.46000,181.05000,178.28000,180.92000,169.05100,1.13%,852155 +2015-10-08,180.55000,181.22000,178.98000,180.30000,168.47200,-0.34%,1096189 +2015-10-09,179.56000,182.42000,179.56000,181.04000,169.16300,0.41%,503448 +2015-10-12,180.94000,181.91000,180.13000,181.51000,169.60300,0.26%,481051 +2015-10-13,180.53000,185.99000,180.53000,184.45000,172.35000,1.62%,1245289 +2015-10-14,184.60000,185.68900,181.30000,182.52000,170.54600,-1.05%,716676 +2015-10-15,181.13000,183.37000,180.20000,183.25000,171.22900,0.40%,1084661 +2015-10-16,184.00000,185.07500,182.83000,184.20000,172.11600,0.52%,1104297 +2015-10-19,183.90000,186.79500,183.90000,186.67000,174.42400,1.34%,1054157 +2015-10-20,186.82000,187.45000,184.98000,185.92000,173.72300,-0.40%,845222 +2015-10-21,186.58000,186.85000,170.75000,177.15000,165.52900,-4.72%,2951711 +2015-10-22,176.86000,178.19000,162.21000,165.11000,154.27900,-6.80%,3518126 +2015-10-23,165.03000,169.79000,165.03000,168.20000,157.16600,1.87%,2750933 +2015-10-26,168.41000,170.92000,167.55000,170.24000,159.07200,1.21%,1672106 +2015-10-27,170.24000,177.03000,169.51000,175.16000,163.66900,2.89%,1478356 +2015-10-28,174.91000,178.20000,171.31000,178.00000,166.32300,1.62%,1022317 +2015-10-29,178.00000,183.30000,175.41000,180.57000,168.72400,1.44%,1431797 +2015-10-30,180.81000,182.12000,178.56000,178.63000,166.91200,-1.07%,952291 +2015-11-02,179.95000,181.87000,178.21000,180.64000,168.79000,1.13%,738992 +2015-11-03,179.98000,181.50000,177.01000,178.53000,166.81800,-1.17%,622318 +2015-11-04,178.67000,179.01000,176.01000,176.88000,165.27600,-0.92%,737922 +2015-11-05,177.00000,179.98000,176.32000,179.05000,167.30400,1.23%,811113 +2015-11-06,176.02000,177.81000,174.62000,177.24000,165.61300,-1.01%,1010040 +2015-11-09,176.70000,178.08000,175.76000,177.65000,165.99600,0.23%,672686 +2015-11-10,177.72000,178.37000,175.72500,176.44000,164.86500,-0.68%,1634620 +2015-11-11,177.45000,178.14000,170.61100,171.10000,159.87600,-3.03%,1185377 +2015-11-12,170.79000,172.55000,167.95000,169.05000,157.96000,-1.20%,956296 +2015-11-13,168.51000,170.43000,166.85000,167.36000,156.38100,-1.00%,1193670 +2015-11-16,167.48000,169.95000,166.99000,169.04000,157.95100,1.00%,747678 +2015-11-17,168.70000,171.74000,168.57000,169.52000,158.39900,0.28%,993956 +2015-11-18,169.58000,171.59500,168.64000,171.08000,159.85700,0.92%,615232 +2015-11-19,165.29000,168.17500,163.40000,164.25000,153.47500,-3.99%,2014621 +2015-11-20,165.21000,169.24000,164.50000,167.61000,156.61500,2.05%,1414412 +2015-11-23,167.94000,170.35000,167.01000,168.07000,157.04400,0.27%,1202518 +2015-11-24,166.91000,168.77000,166.44000,168.41000,157.36200,0.20%,815410 +2015-11-25,168.80000,169.52000,168.02000,168.39000,157.34300,-0.01%,678294 +2015-11-27,168.91000,169.98000,168.17000,168.90000,157.82000,0.30%,627300 +2015-11-30,169.25000,170.32200,168.24000,168.66000,157.59600,-0.14%,1121567 +2015-12-01,168.92000,173.61000,168.92000,173.55000,162.16500,2.90%,1803705 +2015-12-02,173.50000,175.66200,172.50000,173.13000,161.77200,-0.24%,1201646 +2015-12-03,173.17000,173.61500,168.24000,168.60000,157.54000,-2.62%,685457 +2015-12-04,169.65000,172.62000,169.04500,170.77000,159.56700,1.29%,819428 +2015-12-07,170.90000,171.01000,169.02000,169.47000,158.35300,-0.76%,596186 +2015-12-08,168.98000,170.60000,168.35000,170.04000,158.88500,0.34%,805887 +2015-12-09,168.86000,171.25000,168.62000,170.73000,159.53000,0.41%,1063535 +2015-12-10,170.77000,173.14000,170.24000,172.02000,160.73500,0.76%,402606 +2015-12-11,170.37000,174.24000,170.26000,172.78000,161.44500,0.44%,1007022 +2015-12-14,173.26000,175.10000,172.05000,174.89000,163.41700,1.22%,888104 +2015-12-15,174.93000,176.96000,174.48000,175.66000,164.13600,0.44%,857725 +2015-12-16,177.20000,178.30000,175.69000,176.36000,164.79100,0.40%,1320587 +2015-12-17,176.35000,177.83000,175.31000,176.88000,165.27600,0.29%,716983 +2015-12-18,176.14000,177.12000,174.86000,175.38000,163.87500,-0.85%,1230236 +2015-12-21,175.65000,176.75000,174.47000,176.10000,164.54800,0.41%,998097 +2015-12-22,177.04000,177.37000,174.22000,176.10000,164.54800,,585836 +2015-12-23,176.58000,179.49000,171.35000,179.14000,167.38800,1.73%,854217 +2015-12-24,178.82000,180.31000,178.11000,178.30000,166.60300,-0.47%,361787 +2015-12-28,177.73000,178.33000,176.01000,177.86000,166.46300,-0.25%,294389 +2015-12-29,178.00000,180.13000,177.81000,179.11000,167.63300,0.70%,743853 +2015-12-30,179.53000,179.62000,177.51000,179.00000,167.53000,-0.06%,412985 +2015-12-31,178.40000,179.75000,178.40000,178.51000,167.07100,-0.27%,590701 +2016-01-04,177.67000,179.88000,176.44000,179.75000,168.23200,0.69%,969588 +2016-01-05,180.22000,181.46000,178.50000,179.63000,168.12000,-0.07%,976942 +2016-01-06,177.80000,179.24000,175.04500,176.61000,165.29300,-1.68%,1449844 +2016-01-07,175.08000,176.65500,173.81000,175.15000,163.92700,-0.83%,1923098 +2016-01-08,174.56000,176.33000,172.44000,172.91000,161.83000,-1.28%,738417 +2016-01-11,173.08000,173.42000,166.71000,169.01000,158.18000,-2.26%,1522409 +2016-01-12,169.55000,172.00000,167.62000,168.83000,158.01200,-0.11%,1396963 +2016-01-13,168.93000,170.11000,163.52000,163.89000,153.38800,-2.93%,1258524 +2016-01-14,163.89000,167.75000,162.77000,167.23000,156.51400,2.04%,1384004 +2016-01-15,166.34000,166.50000,160.47000,162.16000,151.76900,-3.03%,1617701 +2016-01-19,162.16000,167.36000,162.16000,164.00000,153.49100,1.13%,1583338 +2016-01-20,162.84000,166.20000,157.45000,164.74000,154.18400,0.45%,1665028 +2016-01-21,165.64000,167.24000,163.30000,166.11000,155.46600,0.83%,620624 +2016-01-22,167.44000,168.23000,165.64000,166.22000,155.56900,0.07%,1162654 +2016-01-25,166.22000,166.81000,163.11000,163.29000,152.82700,-1.76%,537224 +2016-01-26,163.25000,165.54000,163.01000,164.66000,154.10900,0.84%,409081 +2016-01-27,165.35000,165.53000,159.74000,161.30000,150.96400,-2.04%,1220359 +2016-01-28,161.31000,162.70000,158.80500,159.79000,149.55100,-0.94%,791931 +2016-01-29,160.62000,163.45000,158.12000,162.79000,152.35900,1.88%,1205921 +2016-02-01,162.71000,168.36000,162.69000,167.58000,156.84200,2.94%,1799348 +2016-02-02,166.13000,167.59000,164.25500,166.87000,156.17700,-0.42%,904295 +2016-02-03,167.54000,167.98000,164.75000,166.78000,156.09300,-0.05%,812448 +2016-02-04,166.56000,169.87000,164.87000,168.65000,157.84300,1.12%,1042816 +2016-02-05,167.97000,169.32000,163.32000,164.78000,154.22100,-2.29%,1095358 +2016-02-08,164.13000,164.73000,156.04500,156.96000,146.90200,-4.75%,1447230 +2016-02-09,157.04000,161.30000,155.24000,159.53000,149.30800,1.64%,1241528 +2016-02-10,161.17000,165.52000,160.75000,161.07000,150.74900,0.97%,1703394 +2016-02-11,158.91000,160.92000,157.01000,158.02000,147.89400,-1.89%,1036765 +2016-02-12,158.34000,160.47000,157.41000,160.37000,150.09400,1.49%,692334 +2016-02-16,161.00000,166.74000,160.55000,166.64000,155.96200,3.91%,1021472 +2016-02-17,167.33000,169.59000,166.00000,168.31000,157.52500,1.00%,1167938 +2016-02-18,168.00000,169.00000,166.61000,167.75000,157.00100,-0.33%,1475618 +2016-02-19,167.80000,168.22000,164.47000,165.34000,154.74500,-1.44%,901298 +2016-02-22,166.50000,171.85000,165.34000,171.75000,160.74500,3.88%,1118091 +2016-02-23,171.68000,174.01000,170.06000,172.83000,161.75500,0.63%,684239 +2016-02-24,172.82000,174.00000,169.87000,172.29000,161.25000,-0.31%,504906 +2016-02-25,171.79000,176.74000,171.63500,176.60000,165.28400,2.50%,886487 +2016-02-26,176.81000,181.65000,176.60000,178.71000,167.25900,1.19%,1276516 +2016-02-29,179.04000,180.98000,176.71000,176.97000,165.63000,-0.97%,852078 +2016-03-01,178.35000,181.49800,176.61000,181.23000,169.61700,2.41%,1048643 +2016-03-02,180.30000,183.25000,179.65000,182.70000,170.99300,0.81%,1200905 +2016-03-03,182.05000,183.56000,180.41000,183.22000,171.48000,0.28%,637845 +2016-03-04,182.71000,185.28000,181.26000,183.25000,171.50800,0.02%,978473 +2016-03-07,182.00000,184.58000,181.93000,184.25000,172.44400,0.55%,848274 +2016-03-08,183.83000,184.15500,182.01000,182.52000,170.82400,-0.94%,400993 +2016-03-09,182.99000,185.62000,182.79000,184.43000,172.61200,1.05%,1364256 +2016-03-10,185.00000,186.08000,183.52000,184.76000,172.92100,0.18%,796180 +2016-03-11,185.90000,186.98000,185.16000,186.91000,174.93300,1.16%,724445 +2016-03-14,187.00000,187.50000,185.13500,186.33000,174.39000,-0.31%,590270 +2016-03-15,185.45000,187.00000,183.02000,183.91000,172.12500,-1.30%,455753 +2016-03-16,183.63000,184.84000,181.86000,183.39000,171.63900,-0.28%,579744 +2016-03-17,182.93000,182.94000,179.30000,182.54000,170.84300,-0.46%,743317 +2016-03-18,182.00000,185.95000,180.52000,184.60000,172.77100,1.13%,893337 +2016-03-21,184.26000,184.99000,182.74000,183.73000,171.95700,-0.47%,392852 +2016-03-22,183.40000,185.46000,181.75000,184.36000,172.54700,0.34%,424249 +2016-03-23,184.76000,184.76000,182.51000,183.59000,171.82600,-0.42%,466785 +2016-03-24,182.32000,184.64000,181.44000,184.07000,172.27500,0.26%,484886 +2016-03-28,184.07000,184.96000,182.82000,182.93000,171.20800,-0.62%,508189 +2016-03-29,182.94000,186.23000,182.65000,185.76000,174.12800,1.55%,478342 +2016-03-30,186.11000,187.44000,184.35400,184.89000,173.31300,-0.47%,753949 +2016-03-31,184.52000,185.75000,182.48000,182.95000,171.49400,-1.05%,866678 +2016-04-01,182.77000,185.01000,181.50000,184.74000,173.17200,0.98%,685469 +2016-04-04,185.00000,187.80000,184.21000,185.47000,173.85600,0.40%,790631 +2016-04-05,182.84000,183.26000,178.38000,181.03000,169.69400,-2.39%,1681611 +2016-04-06,180.60000,181.95000,179.81000,180.35000,169.05700,-0.38%,849365 +2016-04-07,179.36000,180.76000,171.93000,172.58000,161.77400,-4.31%,2691477 +2016-04-08,172.89000,173.50000,169.75000,171.03000,160.32100,-0.90%,1404811 +2016-04-11,171.05000,171.90000,167.31500,167.46000,156.97400,-2.09%,1305281 +2016-04-12,167.71000,170.65000,167.70000,170.41000,159.73900,1.76%,976806 +2016-04-13,170.70000,172.11000,168.69000,169.96000,159.31800,-0.26%,1198146 +2016-04-14,169.74000,170.61000,168.03000,168.24000,157.70500,-1.01%,667356 +2016-04-15,168.05000,170.23000,166.70000,169.87000,159.23300,0.97%,869325 +2016-04-18,169.89000,172.28000,168.87000,171.72000,160.96700,1.09%,778645 +2016-04-19,172.42000,174.90000,172.09000,174.77000,163.82600,1.78%,974906 +2016-04-20,175.00000,176.27000,172.71000,174.50000,163.57300,-0.15%,519476 +2016-04-21,174.20000,175.37000,172.29000,173.45000,162.58900,-0.60%,502978 +2016-04-22,173.98000,175.32000,173.53000,175.30000,164.32300,1.07%,561635 +2016-04-25,174.80000,176.16000,173.70000,176.11000,165.08300,0.46%,546313 +2016-04-26,176.30000,178.76000,175.01000,178.48000,167.30400,1.35%,749917 +2016-04-27,178.90000,179.16000,176.60000,177.56000,166.44200,-0.52%,712123 +2016-04-28,177.69000,179.40000,176.88000,177.87000,166.73200,0.17%,431194 +2016-04-29,177.34000,178.17000,175.05000,177.07000,165.98200,-0.45%,606096 +2016-05-02,178.00000,178.79000,177.32000,177.61000,166.48900,0.30%,529036 +2016-05-03,177.12000,178.31000,176.00000,176.93000,165.85100,-0.38%,507838 +2016-05-04,175.16000,177.69000,174.65000,175.70000,164.69800,-0.70%,577722 +2016-05-05,175.29000,176.39000,173.99000,174.11000,163.20800,-0.90%,1369899 +2016-05-06,173.00000,174.44000,169.62000,170.68000,159.99300,-1.97%,1275205 +2016-05-09,171.39000,173.90900,170.50000,171.28000,160.55500,0.35%,727161 +2016-05-10,171.59000,174.22000,171.31000,173.54000,162.67300,1.32%,583969 +2016-05-11,173.97000,174.99000,169.71000,170.06000,159.41100,-2.01%,532048 +2016-05-12,170.10000,171.52000,165.55000,165.81000,155.42700,-2.50%,858884 +2016-05-13,165.88000,166.61000,160.65000,165.23000,154.88400,-0.35%,2070102 +2016-05-16,164.91000,171.96300,163.89000,171.52000,160.78000,3.81%,1847715 +2016-05-17,171.43000,172.26000,168.67000,170.80000,160.10500,-0.42%,1244007 +2016-05-18,170.53000,173.42000,169.86000,170.22000,159.56100,-0.34%,875157 +2016-05-19,168.89000,169.98000,167.34000,168.33000,157.79000,-1.11%,898336 +2016-05-20,168.95000,169.99000,168.31000,169.60000,158.98000,0.75%,1410221 +2016-05-23,170.00000,172.97000,169.08000,169.59000,158.97100,-0.01%,1160907 +2016-05-24,170.21000,171.81000,169.55000,170.78000,160.08600,0.70%,1227078 +2016-05-25,170.63000,175.14000,170.03000,174.70000,163.76100,2.30%,1773837 +2016-05-26,174.67000,174.82000,172.98000,174.25000,163.33900,-0.26%,1020349 +2016-05-27,174.08000,174.98000,172.50000,173.74000,162.86100,-0.29%,585438 +2016-05-31,174.50000,174.86000,171.38000,172.51000,161.70800,-0.71%,1279323 +2016-06-01,172.27000,177.82000,171.53000,177.40000,166.29200,2.83%,1015887 +2016-06-02,177.81000,187.40000,175.27000,187.36000,175.62800,5.61%,3518084 +2016-06-03,186.90000,186.99000,184.28000,186.20000,174.54100,-0.62%,1094443 +2016-06-06,186.75000,189.82000,186.25000,189.38000,177.52200,1.71%,968740 +2016-06-07,189.50000,189.89500,187.80000,188.40000,176.60300,-0.52%,880943 +2016-06-08,187.63000,189.37000,187.48000,188.00000,176.22800,-0.21%,1464399 +2016-06-09,187.03000,188.58000,187.00000,188.35000,176.55600,0.19%,621177 +2016-06-10,188.00000,188.50000,185.98000,186.76000,175.06600,-0.84%,324497 +2016-06-13,186.24000,187.86000,184.63000,184.69000,173.12500,-1.11%,545416 +2016-06-14,184.88000,187.44000,184.50000,185.69000,174.06300,0.54%,813094 +2016-06-15,186.22000,187.52000,185.24000,185.55000,173.93100,-0.08%,717693 +2016-06-16,185.06000,187.53000,184.34000,187.04000,175.32800,0.80%,682483 +2016-06-17,187.26000,187.93000,185.40000,187.15000,175.43100,0.06%,844338 +2016-06-20,188.71000,191.65000,188.00000,189.90000,178.00900,1.47%,1935348 +2016-06-21,190.73000,190.75700,188.68000,190.07000,178.16800,0.09%,1236560 +2016-06-22,189.72000,190.99800,187.32500,187.67000,175.91900,-1.26%,1231828 +2016-06-23,188.85000,190.61500,185.61000,187.31000,175.58100,-0.19%,1396675 +2016-06-24,184.69000,185.90000,182.46000,182.90000,171.44700,-2.35%,916985 +2016-06-27,181.44000,182.00000,176.94000,176.94000,165.86100,-3.26%,1606389 +2016-06-28,179.34000,182.97000,179.03000,182.95000,171.76600,3.40%,2650536 +2016-06-29,183.87000,184.92000,183.04000,183.65000,172.42300,0.38%,2122323 +2016-06-30,183.50000,183.50000,177.90000,179.88000,168.88400,-2.05%,3772832 +2016-07-01,180.47000,181.21000,169.98000,174.00000,163.36300,-3.27%,4783278 +2016-07-05,173.68000,177.66000,172.47000,177.21000,166.37700,1.84%,1381403 +2016-07-06,176.49000,181.49000,176.37000,179.98000,168.97800,1.56%,1964861 +2016-07-07,180.37000,180.37000,158.60000,162.74000,152.79200,-9.58%,9068720 +2016-07-08,159.76000,164.10000,157.26000,158.15000,148.48200,-2.82%,5565477 +2016-07-11,159.80000,164.95000,152.34000,154.00000,144.58600,-2.62%,5152026 +2016-07-12,155.35000,155.52000,151.30000,154.71000,145.25200,0.46%,3667208 +2016-07-13,155.00000,163.00000,153.80000,161.30000,151.44000,4.26%,3056649 +2016-07-14,162.22000,162.44000,159.55000,161.27000,151.41100,-0.02%,1687912 +2016-07-15,162.41000,162.70000,158.89000,158.89000,149.17700,-1.48%,1698814 +2016-07-18,160.19000,160.85000,156.59000,159.64000,149.88100,0.47%,1853403 +2016-07-19,158.90000,160.32000,150.00000,153.38000,144.00400,-3.92%,8659958 +2016-07-20,154.41000,160.20000,152.81000,158.41000,148.72600,3.28%,3881403 +2016-07-21,153.75000,174.77000,153.58000,171.53000,161.04400,8.28%,10429003 +2016-07-22,171.34000,178.20000,171.34000,176.05000,165.28800,2.64%,5476568 +2016-07-25,175.68000,176.06000,172.47000,173.01000,162.43400,-1.73%,1696268 +2016-07-26,173.22000,174.56000,171.48000,173.96000,163.32600,0.55%,1456312 +2016-07-27,173.11000,173.87000,171.34000,172.07000,161.55100,-1.09%,906549 +2016-07-28,171.36000,172.38000,170.87000,172.21000,161.68300,0.08%,636137 +2016-07-29,169.85000,173.00000,169.85000,172.55000,162.00200,0.20%,521924 +2016-08-01,173.00000,173.37000,170.40000,171.18000,160.71600,-0.79%,487143 +2016-08-02,171.69000,173.00000,167.52000,169.57000,159.20400,-0.94%,1423371 +2016-08-03,170.38000,173.56000,168.81000,173.48000,162.87500,2.31%,1307328 +2016-08-04,172.18000,176.54000,171.55000,173.83000,163.20400,0.20%,2383368 +2016-08-05,174.34000,181.71000,173.67000,178.96000,168.02000,2.95%,2188455 +2016-08-08,178.69000,179.21000,177.50000,177.65000,166.79000,-0.73%,848737 +2016-08-09,177.96000,179.11000,176.83000,177.13000,166.30200,-0.29%,526615 +2016-08-10,176.98000,180.48000,176.39000,179.70000,168.71500,1.45%,1987272 +2016-08-11,180.00000,180.39000,178.90000,180.09000,169.08100,0.22%,946237 +2016-08-12,178.93000,183.49000,178.53000,180.86000,169.80400,0.43%,1247090 +2016-08-15,180.86000,181.53000,178.28000,179.63000,168.64900,-0.68%,590770 +2016-08-16,179.42000,180.79000,177.62000,179.63000,168.64900,,601224 +2016-08-17,180.34000,180.40000,178.12000,178.88000,167.94500,-0.42%,883066 +2016-08-18,178.47000,180.07000,178.47000,179.48000,168.50800,0.34%,907489 +2016-08-19,178.96000,179.85000,177.91000,178.00000,167.11900,-0.82%,420616 +2016-08-22,178.56000,180.96700,178.47000,180.42000,169.39100,1.36%,610121 +2016-08-23,180.75000,180.88000,179.32000,179.86000,168.86500,-0.31%,553598 +2016-08-24,180.00000,180.75000,178.64000,179.31000,168.34900,-0.31%,493387 +2016-08-25,178.44000,179.78900,176.88000,177.29000,166.45200,-1.13%,531620 +2016-08-26,177.59000,177.86000,175.66000,177.38000,166.53700,0.05%,526350 +2016-08-29,177.33000,178.96000,176.75000,176.93000,166.11400,-0.25%,529350 +2016-08-30,176.52000,178.63000,176.16000,178.47000,167.56000,0.87%,603884 +2016-08-31,178.48000,179.01000,177.42000,178.71000,167.78500,0.13%,430524 +2016-09-01,179.23000,179.23000,176.30000,176.53000,165.73900,-1.22%,566140 +2016-09-02,177.14000,178.07000,176.03000,177.33000,166.49000,0.45%,469449 +2016-09-06,177.18000,178.91000,175.14400,176.78000,165.97300,-0.31%,683948 +2016-09-07,176.20000,177.70500,175.52000,176.16000,165.39100,-0.35%,606409 +2016-09-08,176.13000,177.53000,174.91000,176.42000,165.63500,0.15%,687684 +2016-09-09,175.33000,178.20000,174.96000,176.50000,165.71000,0.05%,895732 +2016-09-12,176.50000,176.90000,175.54000,176.78000,165.97300,0.16%,807450 +2016-09-13,175.73000,176.88000,174.61000,175.79000,165.04400,-0.56%,1188326 +2016-09-14,175.59000,176.05000,174.75000,174.99000,164.29300,-0.46%,735332 +2016-09-15,174.39000,176.54500,174.26500,174.78000,164.09600,-0.12%,401223 +2016-09-16,174.35000,177.56000,173.53100,174.62000,163.94500,-0.09%,2016279 +2016-09-19,175.02000,175.29000,174.12000,174.58000,163.90800,-0.02%,690014 +2016-09-20,174.62000,175.42000,174.28000,174.52000,163.85100,-0.03%,394133 +2016-09-21,174.49000,176.00000,174.30000,175.85000,165.10000,0.76%,677047 +2016-09-22,176.57000,176.87000,175.68100,175.99000,165.23200,0.08%,452954 +2016-09-23,175.31000,176.87000,174.81000,175.55000,164.81800,-0.25%,502480 +2016-09-26,175.43000,176.85000,174.92000,175.31000,164.59300,-0.14%,673104 +2016-09-27,175.79000,178.19000,175.33000,177.22000,166.38600,1.09%,620580 +2016-09-28,177.63000,177.99000,175.37000,176.58000,165.78500,-0.36%,488387 +2016-09-29,176.41000,176.98000,174.95000,175.82000,165.07200,-0.43%,367391 +2016-09-30,176.29000,177.45000,175.63000,176.89000,166.07700,0.61%,825564 +2016-10-03,176.89000,177.44000,174.86000,176.63000,165.83200,-0.15%,895676 +2016-10-04,177.01000,177.51000,175.77500,177.22000,166.38600,0.33%,963801 +2016-10-05,177.29000,178.37000,176.86000,177.80000,166.93100,0.33%,1040002 +2016-10-06,177.86000,178.21000,176.30000,177.23000,166.39600,-0.32%,539400 +2016-10-07,177.92000,177.92000,176.36000,177.74000,166.87500,0.29%,861509 +2016-10-10,177.79000,178.71000,177.42500,178.51000,167.59700,0.43%,1226822 +2016-10-11,178.16000,178.75000,176.63000,177.53000,166.95000,-0.55%,1618709 +2016-10-12,178.00000,180.00000,163.50000,168.44000,158.40100,-5.12%,6325997 +2016-10-13,168.02000,170.46000,166.01000,169.48000,159.37900,0.62%,1635324 +2016-10-14,170.21000,172.87000,169.88300,170.82000,160.64000,0.79%,1447892 +2016-10-17,170.45000,171.50500,169.43500,169.89000,159.76500,-0.54%,525928 +2016-10-18,171.96000,174.10000,171.00000,173.27000,162.94400,1.99%,908125 +2016-10-19,173.69000,175.99000,172.67000,173.90000,163.53600,0.36%,1219118 +2016-10-20,174.26000,174.97000,173.25000,174.55000,164.14700,0.37%,756333 +2016-10-21,173.06000,177.37000,173.06000,175.88000,165.39800,0.76%,1316111 +2016-10-24,176.04000,176.61000,174.20000,176.27000,165.76500,0.22%,645005 +2016-10-25,176.43000,176.50000,174.32000,174.86000,164.43900,-0.80%,756714 +2016-10-26,174.89000,175.49000,174.13000,174.65000,164.24100,-0.12%,559543 +2016-10-27,175.40000,175.98000,172.93000,174.19000,163.80900,-0.26%,698408 +2016-10-28,174.04000,174.27000,170.04000,171.06000,160.86500,-1.80%,966146 +2016-10-31,171.57000,172.77000,170.37000,171.53000,161.30700,0.27%,524446 +2016-11-01,172.00000,172.12000,167.66000,168.66000,158.60800,-1.67%,838311 +2016-11-02,169.00000,171.17000,168.08000,168.19000,158.16600,-0.28%,724259 +2016-11-03,168.19000,169.66000,165.03000,165.31000,155.45800,-1.71%,992029 +2016-11-04,165.76000,169.90000,165.52000,167.42000,157.44200,1.28%,923523 +2016-11-07,170.87000,175.90500,169.62000,174.91000,164.48600,4.47%,1513310 +2016-11-08,174.73000,180.00000,174.01000,179.03000,168.36000,2.36%,1498634 +2016-11-09,179.12000,189.06000,178.92000,186.00000,174.91500,3.89%,3979900 +2016-11-10,189.30000,194.05000,188.20000,192.88000,181.38500,3.70%,3477488 +2016-11-11,193.91000,196.44500,192.00000,193.19000,181.67600,0.16%,3204917 +2016-11-14,193.00000,203.48000,192.99000,198.84000,186.99000,2.92%,3145970 +2016-11-15,199.58000,201.80000,197.40200,198.82000,186.97100,-0.01%,1476949 +2016-11-16,198.83000,201.12000,198.39000,200.47000,188.52300,0.83%,954505 +2016-11-17,200.45000,203.95000,199.65000,202.06000,190.01800,0.79%,1733132 +2016-11-18,201.99000,202.40000,199.96000,200.16000,188.23100,-0.94%,938035 +2016-11-21,199.52000,201.91000,199.52000,199.99000,188.07100,-0.08%,1168934 +2016-11-22,200.13000,205.91000,199.18000,205.71000,193.45000,2.86%,1820366 +2016-11-23,206.66000,208.25000,203.24000,207.93000,195.53800,1.08%,1787626 +2016-11-25,208.68000,210.30000,207.40000,207.88000,195.49100,-0.02%,498477 +2016-11-28,207.99000,208.60000,206.82000,208.00000,195.60400,0.06%,1871598 +2016-11-29,208.71000,211.71000,208.15500,210.00000,197.48500,0.96%,1732240 +2016-11-30,209.65000,212.94000,208.33000,212.64000,199.96700,1.26%,2125028 +2016-12-01,211.93000,216.92000,211.42000,216.76000,203.84200,1.94%,2228444 +2016-12-02,217.00000,217.80000,212.57000,213.63000,200.89800,-1.44%,1219443 +2016-12-05,214.00000,214.87000,204.71000,208.83000,196.38400,-2.25%,2856506 +2016-12-06,210.01000,210.69000,202.16000,204.30000,192.12400,-2.17%,2109006 +2016-12-07,203.40000,204.80000,200.54000,203.00000,190.90200,-0.64%,2908549 +2016-12-08,202.62000,207.39000,202.13000,206.70000,194.38100,1.82%,898376 +2016-12-09,206.32000,207.31200,200.62000,203.29000,191.17400,-1.65%,1097541 +2016-12-12,202.82000,204.34000,201.35000,202.93000,190.83600,-0.18%,1234073 +2016-12-13,204.11000,206.33000,200.50000,204.57000,192.37800,0.81%,1285705 +2016-12-14,204.11000,205.67000,201.80000,205.24000,193.00800,0.33%,1111980 +2016-12-15,205.02000,208.99000,204.20000,204.65000,192.45300,-0.29%,1359683 +2016-12-16,205.50000,206.52000,203.25000,205.64000,193.38400,0.48%,1540547 +2016-12-19,205.76000,205.76000,200.07000,200.41000,188.46600,-2.54%,1280244 +2016-12-20,200.83000,202.64000,199.88000,200.25000,188.31600,-0.08%,1284897 +2016-12-21,200.17000,201.32000,198.36000,199.80000,187.89200,-0.22%,982860 +2016-12-22,199.73000,204.00000,197.61000,202.93000,190.83600,1.57%,1980082 +2016-12-23,203.00000,207.14000,202.62000,205.53000,193.28100,1.28%,1816215 +2016-12-27,205.53000,206.66000,203.49000,206.06000,193.77900,0.26%,502025 +2016-12-28,206.06000,207.00000,204.50000,204.60000,192.40600,-0.71%,732683 +2016-12-29,205.33000,206.00000,202.73500,202.92000,190.82700,-0.82%,484260 +2016-12-30,202.92000,205.00000,202.06000,204.03000,191.87000,0.55%,1336956 +2017-01-03,202.87000,204.00000,195.00000,197.61000,185.83300,-3.15%,2784725 +2017-01-04,198.41000,199.44000,195.91000,197.78000,185.99300,0.09%,1512434 +2017-01-05,198.45000,201.59000,197.19000,200.73000,188.76700,1.49%,1826781 +2017-01-06,200.50000,202.89000,199.61500,201.73000,189.70700,0.50%,1139757 +2017-01-09,201.05000,203.47000,199.75000,202.99000,190.89200,0.62%,1063795 +2017-01-10,202.00000,203.27000,200.67000,200.95000,189.24700,-1.00%,1352707 +2017-01-11,200.50000,203.81000,199.81000,203.48000,191.62900,1.26%,1809321 +2017-01-12,203.77000,205.90000,203.00000,205.25000,193.29600,0.87%,1470409 +2017-01-13,205.00000,206.59000,202.43000,202.92000,191.10200,-1.14%,1297840 +2017-01-17,203.12000,204.71000,201.46000,204.04000,192.15700,0.55%,903399 +2017-01-18,204.61000,206.42000,202.41000,206.11000,194.10600,1.01%,1924734 +2017-01-19,206.32000,208.69000,202.71000,206.00000,194.00300,-0.05%,2434482 +2017-01-20,207.40000,207.40000,200.34000,200.53000,188.85100,-2.66%,2596025 +2017-01-23,200.89000,205.83000,186.25000,205.02000,193.08000,2.24%,8935173 +2017-01-24,204.00000,204.50000,199.31000,199.94000,188.29500,-2.48%,3256214 +2017-01-25,199.97000,202.74000,198.49700,201.74000,189.99100,0.90%,1717718 +2017-01-26,202.97000,202.97000,199.63000,200.13000,188.47400,-0.80%,767981 +2017-01-27,201.77000,202.26000,199.08000,201.66000,189.91500,0.76%,1732470 +2017-01-30,202.95000,202.95000,198.17000,199.26000,187.65500,-1.19%,1217749 +2017-01-31,199.76000,201.45000,197.63000,198.50000,186.93900,-0.38%,894667 +2017-02-01,198.58000,199.83000,197.73500,198.48000,186.92000,-0.01%,971754 +2017-02-02,198.36000,200.14000,196.06000,199.39000,187.77700,0.46%,1285127 +2017-02-03,199.79000,200.71000,197.84500,198.24000,186.69400,-0.58%,799191 +2017-02-06,197.79000,198.25000,194.36000,196.47000,185.02800,-0.89%,804418 +2017-02-07,196.42000,197.61000,193.79000,195.24000,183.86900,-0.63%,1111831 +2017-02-08,193.14000,199.97000,189.01000,199.64000,188.01300,2.25%,1613969 +2017-02-09,199.52000,208.22500,197.94200,207.03000,194.97300,3.70%,2527758 +2017-02-10,206.96000,207.99000,204.15000,205.43000,193.46600,-0.77%,1109720 +2017-02-13,205.43000,207.83000,205.09000,206.70000,194.66200,0.62%,776559 +2017-02-14,207.49000,207.61500,204.86000,205.97000,193.97400,-0.35%,2230191 +2017-02-15,206.21000,212.24000,204.44000,205.32000,193.36200,-0.32%,3004566 +2017-02-16,205.30000,209.10000,204.19500,208.74000,196.58300,1.67%,3118597 +2017-02-17,206.80000,207.01000,203.64000,204.60000,192.68400,-1.98%,3097364 +2017-02-21,204.60000,206.90000,203.58000,205.34000,193.38100,0.36%,1702349 +2017-02-22,204.02000,206.22000,203.36000,205.70000,193.72000,0.18%,1028424 +2017-02-23,204.89000,206.00000,204.29000,205.01000,193.07000,-0.34%,1351611 +2017-02-24,204.97000,207.50500,203.65000,207.28000,195.20800,1.11%,1687157 +2017-02-27,205.13000,209.28000,204.42000,208.75000,196.59200,0.71%,1343109 +2017-02-28,208.74000,211.60000,208.26000,211.25000,198.94700,1.20%,1820587 +2017-03-01,212.00000,214.73000,211.53500,213.99000,201.52700,1.30%,2451737 +2017-03-02,214.21000,215.72000,212.39000,212.57000,200.19000,-0.66%,1416164 +2017-03-03,212.48000,214.21000,211.89500,213.97000,201.50800,0.66%,1023394 +2017-03-06,213.77000,214.15000,212.16100,212.74000,200.35000,-0.57%,1587758 +2017-03-07,212.52000,218.93000,211.76000,217.95000,205.25700,2.45%,2580070 +2017-03-08,217.96000,218.27000,216.56000,217.45000,204.78600,-0.23%,1253607 +2017-03-09,217.48000,218.22000,217.09500,217.79000,205.10600,0.16%,1235003 +2017-03-10,218.11000,218.75000,216.62000,217.93000,205.23800,0.06%,1141926 +2017-03-13,217.88000,219.73000,216.03000,219.18000,206.41500,0.57%,969152 +2017-03-14,218.47000,219.44000,216.84000,218.00000,205.30400,-0.54%,1058963 +2017-03-15,218.21000,220.49000,218.20100,219.08000,206.32100,0.50%,706715 +2017-03-16,218.89000,220.23000,218.10000,219.25000,206.48100,0.08%,989659 +2017-03-17,219.37000,220.00000,217.63500,218.90000,206.15100,-0.16%,1515116 +2017-03-20,219.00000,219.00000,213.76000,215.40000,202.85500,-1.60%,1930080 +2017-03-21,216.29000,217.54000,212.69000,213.55000,201.11300,-0.86%,1459039 +2017-03-22,214.16000,214.64000,211.80000,213.33000,200.90600,-0.10%,1072969 +2017-03-23,213.33000,213.86000,209.42000,209.91000,197.68500,-1.60%,1186972 +2017-03-24,209.97000,210.35000,204.51000,207.27000,195.19900,-1.26%,3336665 +2017-03-27,205.72000,206.60000,203.48000,203.48000,191.62900,-1.83%,1910640 +2017-03-28,203.48000,207.40000,203.48000,206.63000,194.59600,1.55%,1183104 +2017-03-29,205.87000,207.74000,204.98000,206.03000,194.40700,-0.29%,1498276 +2017-03-30,206.00000,208.21000,205.62000,206.87000,195.20000,0.41%,817923 +2017-03-31,206.42000,207.65000,205.19000,206.14000,194.51100,-0.35%,1245837 +2017-04-03,206.68000,211.97000,206.68000,209.77000,197.93600,1.76%,1481723 +2017-04-04,210.28000,213.14000,209.79000,211.05000,199.14400,0.61%,1753161 +2017-04-05,211.18000,212.22000,209.91000,210.07000,198.22000,-0.46%,990570 +2017-04-06,209.60000,213.02000,208.72000,212.60000,200.60700,1.20%,1234989 +2017-04-07,211.84000,212.99000,209.91000,210.75000,198.86100,-0.87%,1066147 +2017-04-10,210.95000,213.56000,210.95000,212.58000,200.58800,0.87%,676554 +2017-04-11,212.26000,213.46000,211.16000,212.90000,200.89000,0.15%,822337 +2017-04-12,213.00000,214.40000,212.57000,212.99000,200.97500,0.04%,1029806 +2017-04-13,212.70000,212.99000,211.47000,211.80000,199.85200,-0.56%,573959 +2017-04-17,211.92000,213.14000,211.58000,212.77000,200.76700,0.46%,675193 +2017-04-18,213.16000,213.44000,210.69000,211.70000,199.75800,-0.50%,1047281 +2017-04-19,211.85000,214.41000,211.85000,213.11000,201.08800,0.67%,1086579 +2017-04-20,213.38000,215.65000,213.20000,214.24000,202.15400,0.53%,2215600 +2017-04-21,211.50000,214.48000,210.01000,213.67000,201.61600,-0.27%,2267444 +2017-04-24,215.09000,215.87000,212.68500,213.76000,201.70100,0.04%,1252018 +2017-04-25,216.88000,220.00000,214.50500,217.97000,205.67400,1.97%,1601271 +2017-04-26,218.53000,220.67000,218.10000,219.35000,206.97600,0.63%,1255920 +2017-04-27,219.69000,221.97000,218.17000,218.67000,206.33400,-0.31%,1072610 +2017-04-28,218.20000,222.48000,217.83000,221.98000,209.45800,1.51%,1224197 +2017-05-01,222.19000,224.77000,220.80000,223.37000,210.76900,0.63%,1517400 +2017-05-02,223.80000,226.85000,222.00000,225.60000,212.87300,1.00%,2281515 +2017-05-03,228.59000,228.60900,223.16000,224.02000,211.38300,-0.70%,1095705 +2017-05-04,224.70000,229.04000,224.43000,228.85000,215.94000,2.16%,2826494 +2017-05-05,229.22000,230.53000,228.03000,229.76000,216.79900,0.40%,1751400 +2017-05-08,229.82000,230.42000,228.25000,229.25000,216.31800,-0.22%,2039192 +2017-05-09,229.99000,232.39000,229.80000,230.59000,217.58200,0.58%,1556603 +2017-05-10,230.00000,231.85000,229.36000,230.80000,217.78000,0.09%,1651706 +2017-05-11,229.79000,231.46000,228.07000,230.73000,217.71400,-0.03%,1464883 +2017-05-12,230.53000,233.66000,230.53000,231.99000,218.90300,0.55%,1391959 +2017-05-15,231.77000,232.48000,229.80000,231.11000,218.07300,-0.38%,2306511 +2017-05-16,230.88000,230.88000,225.84000,226.20000,213.44000,-2.12%,1824898 +2017-05-17,224.88000,229.67000,224.60000,224.92000,212.23200,-0.57%,2222752 +2017-05-18,224.92000,229.96000,224.92000,228.81000,215.90200,1.73%,1862711 +2017-05-19,229.24000,229.87000,226.66000,227.89000,215.03400,-0.40%,1353484 +2017-05-22,227.90000,230.67000,227.90000,230.30000,217.30800,1.06%,1076677 +2017-05-23,230.30000,230.73000,227.35000,229.28000,216.34600,-0.44%,859319 +2017-05-24,229.48000,232.15000,229.03500,231.61000,218.54400,1.02%,805499 +2017-05-25,232.50000,234.87000,231.44000,232.23000,219.12900,0.27%,1111922 +2017-05-26,233.09000,234.87500,231.26000,232.25000,219.14800,0.01%,1670095 +2017-05-30,232.27000,232.99500,229.92000,230.37000,217.37400,-0.81%,976384 +2017-05-31,230.90000,232.86000,230.48000,232.26000,219.15800,0.82%,1185381 +2017-06-01,232.16000,235.98000,232.16000,235.00000,221.74300,1.18%,1278302 +2017-06-02,235.50000,236.35000,233.57000,234.21000,220.99800,-0.34%,1270184 +2017-06-05,233.68000,234.10000,232.65000,232.76000,219.63000,-0.62%,1719659 +2017-06-06,233.16000,233.98000,232.23000,233.50000,220.32800,0.32%,1338989 +2017-06-07,234.94000,235.77000,233.34000,233.75000,220.56400,0.11%,2431466 +2017-06-08,234.55000,234.55000,229.08000,230.26000,217.27100,-1.49%,2729061 +2017-06-09,231.37000,232.69000,229.69000,229.69000,216.73300,-0.25%,2334079 +2017-06-12,231.11000,231.11000,223.40000,228.10000,215.23200,-0.69%,1914992 +2017-06-13,228.15000,232.02000,227.91000,231.95000,218.86500,1.69%,1308752 +2017-06-14,232.18000,233.59000,229.73000,231.71000,218.63900,-0.10%,1066720 +2017-06-15,231.26000,232.56000,230.08000,232.41000,219.29900,0.30%,926649 +2017-06-16,233.47000,234.46000,232.72000,234.46000,221.23400,0.88%,2561682 +2017-06-19,234.50000,236.82000,234.09000,235.49000,222.20600,0.44%,1668424 +2017-06-20,235.74000,235.98000,232.70000,232.97000,219.82800,-1.07%,992524 +2017-06-21,233.70000,236.75000,233.69000,236.21000,222.88500,1.39%,1168293 +2017-06-22,236.15000,241.33400,235.34000,237.00000,223.63000,0.33%,1485466 +2017-06-23,237.11000,238.42000,235.42000,238.42000,224.97000,0.60%,1291466 +2017-06-26,237.78000,238.41000,233.86000,234.75000,221.50700,-1.54%,1030706 +2017-06-27,236.27000,240.52000,234.15000,237.07000,223.69600,0.99%,1650332 +2017-06-28,239.01000,241.12000,237.12000,239.76000,226.61200,1.13%,1258023 +2017-06-29,240.90000,241.07000,237.13000,239.34000,226.21500,-0.18%,1244854 +2017-06-30,239.58000,241.96000,239.58000,240.62000,227.42500,0.53%,1314552 +2017-07-03,241.87000,243.74000,238.75000,238.95000,225.84700,-0.69%,521047 +2017-07-05,239.29000,243.22000,239.22000,242.32000,229.03200,1.41%,947200 +2017-07-06,241.76000,243.14000,237.75000,238.46000,225.38300,-1.59%,1227967 +2017-07-07,238.50000,239.68000,237.50000,238.23000,225.16600,-0.10%,1300697 +2017-07-10,237.59000,239.57000,237.34500,239.04000,225.93200,0.34%,1520929 +2017-07-11,239.00000,241.47000,238.56500,239.04000,225.93200,,782887 +2017-07-12,238.59000,240.00000,238.59000,239.22000,226.10200,0.08%,946660 +2017-07-13,240.23000,240.23000,237.60000,238.06000,225.00500,-0.48%,892929 +2017-07-14,238.00000,239.27000,237.40000,239.09000,225.97900,0.43%,1109045 +2017-07-17,239.42000,239.82000,237.41000,237.56000,224.53300,-0.64%,808230 +2017-07-18,238.18000,238.18000,231.99000,235.06000,222.17000,-1.05%,1499089 +2017-07-19,235.18000,237.67000,235.00500,236.23000,223.27600,0.50%,930578 +2017-07-20,236.11000,237.09000,234.84000,235.83000,222.89800,-0.17%,1040227 +2017-07-21,235.44000,236.52000,234.70000,235.92000,222.98300,0.04%,978807 +2017-07-24,235.85000,236.09000,234.20000,235.50000,222.58600,-0.18%,1219665 +2017-07-25,236.26000,236.91000,234.34000,234.91000,222.02800,-0.25%,946164 +2017-07-26,235.44000,235.58000,233.49000,233.50000,220.69500,-0.60%,1086515 +2017-07-27,233.22000,234.58000,231.09000,232.60000,219.84500,-0.39%,781431 +2017-07-28,232.97000,236.63000,231.54000,233.08000,220.29800,0.21%,1584874 +2017-07-31,233.69000,233.71000,230.87000,231.20000,218.52200,-0.81%,843048 +2017-08-01,231.64000,232.47000,229.84000,230.77000,218.11500,-0.19%,1021711 +2017-08-02,238.00000,242.78000,237.10000,241.09000,227.86900,4.47%,2891693 +2017-08-03,241.83000,249.33000,241.69000,248.84000,235.19400,3.21%,2365875 +2017-08-04,249.59000,251.79500,245.19000,245.93000,232.44400,-1.17%,1557532 +2017-08-07,245.49000,249.63000,245.38000,249.62000,235.93100,1.50%,1068144 +2017-08-08,249.32000,251.00000,247.80000,250.22000,236.49900,0.24%,1256248 +2017-08-09,250.34000,255.10000,248.80000,254.96000,240.97900,1.89%,1317854 +2017-08-10,253.49000,255.27000,250.87700,251.67000,237.86900,-1.29%,800047 +2017-08-11,251.30000,252.82000,249.94000,249.99000,236.28100,-0.67%,840299 +2017-08-14,250.32000,252.31000,250.00000,250.25000,236.52700,0.10%,725539 +2017-08-15,250.58000,250.95000,246.61000,246.83000,233.29400,-1.37%,1272885 +2017-08-16,247.26000,249.31000,246.77000,247.36000,233.79500,0.21%,1022951 +2017-08-17,247.37000,248.97500,246.61000,247.66000,234.07900,0.12%,735718 +2017-08-18,247.40000,248.37000,245.68000,247.28000,233.72000,-0.15%,751922 +2017-08-21,248.14000,250.27000,247.42000,249.36000,235.68600,0.84%,682712 +2017-08-22,248.53000,254.32000,247.98000,253.28000,239.39100,1.57%,989992 +2017-08-23,252.07000,253.46000,250.83000,251.99000,238.17100,-0.51%,670520 +2017-08-24,252.66000,252.96500,251.19500,251.85000,238.03900,-0.06%,598065 +2017-08-25,252.18000,254.27000,252.18000,253.00000,239.12600,0.46%,688366 +2017-08-28,253.09000,255.07000,252.67000,255.07000,241.08300,0.82%,1181167 +2017-08-29,254.13000,255.91000,253.46000,255.67000,241.65000,0.24%,999136 +2017-08-30,255.65000,255.65000,253.26000,254.24000,240.29800,-0.56%,617238 +2017-08-31,254.99000,257.74000,254.61000,257.62000,243.49300,1.33%,1016289 +2017-09-01,257.98000,259.46000,257.04500,258.75000,244.56100,0.44%,521346 +2017-09-05,258.00000,259.47000,256.63000,257.55000,243.42700,-0.46%,762056 +2017-09-06,258.00000,258.81000,255.00000,256.88000,242.79300,-0.26%,659114 +2017-09-07,256.94000,258.38000,255.98000,256.53000,242.46300,-0.14%,688707 +2017-09-08,256.40000,257.28500,255.67500,256.56000,242.49100,0.01%,836995 +2017-09-11,258.29000,259.76000,257.16000,257.21000,243.10500,0.25%,662950 +2017-09-12,257.11000,257.72000,253.96000,255.10000,241.11100,-0.82%,742058 +2017-09-13,255.18000,257.74000,251.52000,251.54000,237.74600,-1.40%,1319295 +2017-09-14,251.60000,251.88000,249.77000,250.65000,236.90500,-0.35%,1050907 +2017-09-15,250.00000,250.96000,249.15000,249.28000,235.61000,-0.55%,1219629 +2017-09-18,250.01000,250.49000,247.84000,248.45000,234.82600,-0.33%,1112382 +2017-09-19,248.80000,249.50000,239.61000,240.04000,226.87700,-3.38%,1724181 +2017-09-20,240.08000,241.98000,237.55000,239.68000,226.53700,-0.15%,1817228 +2017-09-21,240.06000,240.06000,237.83000,238.64000,225.55400,-0.43%,1170981 +2017-09-22,238.91000,244.43000,235.22000,239.09000,225.97900,0.19%,1318350 +2017-09-25,239.55000,241.64400,236.97000,237.21000,224.20200,-0.79%,1095132 +2017-09-26,237.84000,241.79000,237.84000,239.21000,226.09200,0.84%,1330787 +2017-09-27,239.48000,240.24000,235.15000,238.87000,225.77100,-0.14%,1354138 +2017-09-28,238.33000,244.87000,237.91000,242.75000,229.81600,1.62%,1083916 +2017-09-29,243.04000,243.71000,240.80000,243.63000,230.64900,0.36%,1536381 +2017-10-02,244.41000,245.98000,244.00000,245.00000,231.94600,0.56%,1097859 +2017-10-03,245.07000,247.40000,244.67000,247.39000,234.20900,0.98%,720754 +2017-10-04,247.39000,248.41000,246.33000,246.51000,233.37600,-0.36%,704773 +2017-10-05,246.75000,247.30000,244.88000,245.36000,232.28700,-0.47%,1047257 +2017-10-06,246.12000,248.33000,245.62500,246.90000,233.74500,0.63%,1152649 +2017-10-09,242.00000,244.11000,239.84000,240.41000,227.60100,-2.63%,929404 +2017-10-10,240.45000,241.79000,239.51000,240.49000,227.67700,0.03%,1235072 +2017-10-11,240.00000,242.98500,240.00000,240.38000,227.57300,-0.05%,806855 +2017-10-12,240.99000,242.34000,239.58000,241.44000,228.57600,0.44%,707278 +2017-10-13,237.92000,240.70000,235.70000,237.73000,225.06400,-1.54%,812045 +2017-10-16,236.78000,238.38000,235.74000,237.17000,224.53400,-0.24%,1121743 +2017-10-17,239.40000,242.42000,237.67000,240.43000,227.62000,1.37%,1690233 +2017-10-18,241.18000,245.60000,241.18000,241.31000,228.45300,0.37%,1099839 +2017-10-19,241.35000,243.01000,238.57500,242.69000,229.75900,0.57%,660110 +2017-10-20,243.90000,246.89000,243.27000,245.81000,232.71300,1.29%,742204 +2017-10-23,246.15000,248.90000,244.18000,246.13000,233.01600,0.13%,729465 +2017-10-24,245.44000,247.54000,243.10000,246.49000,233.35700,0.15%,601298 +2017-10-25,247.07000,249.07000,245.91000,248.40000,235.16500,0.77%,497452 +2017-10-26,249.94000,254.28000,248.32000,251.52000,238.11900,1.26%,1140131 +2017-10-27,252.46000,264.56000,251.23000,258.97000,245.17200,2.96%,1892154 +2017-10-30,258.92000,260.31000,255.36700,255.66000,242.03800,-1.28%,1374097 +2017-10-31,255.67000,256.85000,253.17000,255.35000,241.74500,-0.12%,793526 +2017-11-01,256.25000,258.49000,254.25000,255.48000,241.86800,0.05%,604875 +2017-11-02,254.92000,257.91000,253.92000,256.35000,242.69200,0.34%,655333 +2017-11-03,255.91000,258.53000,253.94000,256.69000,243.01400,0.13%,688568 +2017-11-06,256.08000,258.33000,253.82000,254.48000,240.92100,-0.86%,1197658 +2017-11-07,255.14000,257.23000,253.98600,256.31000,242.65400,0.72%,1070765 +2017-11-08,252.86000,254.16000,238.59000,243.48000,230.50700,-5.01%,2593078 +2017-11-09,241.38000,247.51000,240.29000,247.46000,234.27500,1.63%,1946107 +2017-11-10,245.95000,247.26000,241.62000,244.39000,231.36900,-1.24%,1265478 +2017-11-13,244.49000,244.97000,240.77000,240.94000,228.10300,-1.41%,1433862 +2017-11-14,240.74000,241.57000,237.90000,239.56000,226.79600,-0.57%,1925383 +2017-11-15,239.41000,239.41000,233.13000,233.28000,220.85100,-2.62%,1580797 +2017-11-16,233.89000,238.06000,232.87000,235.91000,223.34100,1.13%,2028784 +2017-11-17,234.88000,237.69000,233.28000,233.46000,221.02100,-1.04%,1032404 +2017-11-20,233.16000,235.30000,231.90000,233.48000,221.04000,0.01%,1768368 +2017-11-21,234.04000,236.70000,233.82000,236.42000,223.82300,1.26%,1200149 +2017-11-22,236.64000,239.42000,235.56000,238.30000,225.60300,0.80%,1257899 +2017-11-24,239.38000,241.74000,237.20000,240.51000,227.69600,0.93%,557550 +2017-11-27,241.82000,244.07000,239.54000,243.56000,230.58300,1.27%,1742092 +2017-11-28,243.75000,245.24000,241.57000,244.22000,231.20800,0.27%,1047634 +2017-11-29,243.64000,251.06000,242.77000,250.13000,236.80300,2.42%,1452890 +2017-11-30,251.12000,261.34000,250.29000,260.86000,246.96100,4.29%,1937450 +2017-12-01,260.81000,261.97000,251.62000,258.53000,244.75500,-0.89%,1370699 +2017-12-04,261.52000,262.50000,251.19000,252.28000,238.83800,-2.42%,2470492 +2017-12-05,252.27000,255.66000,251.32000,253.34000,239.84200,0.42%,904994 +2017-12-06,254.06000,254.57000,249.40000,250.30000,236.96400,-1.20%,1039621 +2017-12-07,251.90000,255.19000,250.71000,253.90000,240.37200,1.44%,1031154 +2017-12-08,253.56000,258.11000,251.76000,256.49000,242.82400,1.02%,967619 +2017-12-11,256.49000,257.55000,251.75000,253.03000,239.54900,-1.35%,879889 +2017-12-12,252.88000,255.65000,250.83000,254.64000,241.07300,0.64%,866711 +2017-12-13,254.63000,258.07000,253.24000,256.24000,242.58700,0.63%,915592 +2017-12-14,258.28000,258.80000,250.41000,250.61000,237.25700,-2.20%,1351348 +2017-12-15,252.56000,257.24000,250.00000,253.64000,240.12600,1.21%,2019865 +2017-12-18,253.36000,253.37000,246.35000,246.38000,233.25300,-2.86%,1251517 +2017-12-19,245.72000,248.09000,242.00000,245.16000,232.09800,-0.50%,1654198 +2017-12-20,245.00000,247.25000,244.41000,245.16000,232.09800,,1037730 +2017-12-21,244.93000,246.55000,243.29000,243.58000,230.60200,-0.64%,885654 +2017-12-22,244.27000,245.37000,242.81000,245.00000,231.94600,0.58%,691820 +2017-12-26,245.09000,249.93000,245.09000,246.25000,233.13000,0.51%,980396 +2017-12-27,246.01000,249.75000,245.48000,248.15000,234.92900,0.77%,1079887 +2017-12-28,248.50000,250.49000,247.71000,249.01000,236.12100,0.35%,824020 +2017-12-29,250.03000,250.93000,247.97000,248.07000,235.23000,-0.38%,746191 +2018-01-02,249.36000,252.86000,248.01000,251.64000,238.61500,1.44%,795680 +2018-01-03,252.03000,256.60000,250.25000,251.28000,238.27400,-0.14%,1212312 +2018-01-04,252.86000,259.97000,252.86000,258.36000,244.98700,2.82%,1345052 +2018-01-05,258.42000,264.90000,258.39000,264.33000,250.64800,2.31%,1212204 +2018-01-08,263.88000,263.88000,257.05000,258.55000,245.16800,-2.19%,1303905 +2018-01-09,257.86000,264.08000,257.55000,263.08000,249.46300,1.75%,1105213 +2018-01-10,262.27000,263.84000,261.01000,263.10000,249.48200,0.01%,926435 +2018-01-11,263.88000,267.12000,262.56000,265.21000,251.48300,0.80%,770406 +2018-01-12,268.93000,271.99000,265.18000,268.02000,254.14700,1.06%,1573421 +2018-01-16,270.71000,271.97000,267.58000,270.17000,256.18600,0.80%,1690861 +2018-01-17,271.99000,276.07000,270.60000,275.75000,261.47700,2.07%,1116753 +2018-01-18,276.29000,280.00000,275.15000,279.44000,264.97600,1.34%,1247221 +2018-01-19,280.77000,280.93000,277.16000,279.30000,264.84400,-0.05%,1161156 +2018-01-22,279.08000,282.16000,277.50000,281.87000,267.28100,0.92%,1095599 +2018-01-23,280.74000,283.93000,278.18000,282.86000,268.21900,0.35%,1326969 +2018-01-24,283.89000,287.15000,282.19000,286.32000,271.50000,1.22%,1104992 +2018-01-25,286.14000,287.24000,283.15000,285.91000,271.11100,-0.14%,896346 +2018-01-26,287.87000,289.02000,285.75000,288.29000,273.36800,0.83%,1123217 +2018-01-29,288.77000,293.35000,288.28000,291.23000,276.15600,1.02%,884752 +2018-01-30,277.47000,285.93000,277.00000,282.29000,267.67900,-3.07%,1607607 +2018-01-31,287.95000,290.92000,280.90000,281.83000,267.24300,-0.16%,1071159 +2018-02-01,281.79000,283.14000,276.47000,279.77000,265.28900,-0.73%,1011352 +2018-02-02,277.96000,279.80000,273.87000,276.50000,262.18900,-1.17%,937574 +2018-02-05,275.00000,276.46000,266.34000,267.10000,253.27500,-3.40%,1002229 +2018-02-06,261.25000,271.68000,261.03000,269.12000,255.19100,0.76%,1358893 +2018-02-07,263.00000,268.39000,260.00000,264.90000,251.18900,-1.57%,1673789 +2018-02-08,266.52000,273.36000,261.99000,262.37000,248.79000,-0.96%,2004704 +2018-02-09,264.60000,268.04000,261.13000,265.32000,251.58700,1.12%,1631054 +2018-02-12,266.44000,269.76000,264.95000,267.05000,253.22800,0.65%,1008648 +2018-02-13,263.93000,269.28000,261.25000,268.07000,254.19500,0.38%,860597 +2018-02-14,266.74000,268.95000,266.18000,267.47000,253.62600,-0.22%,1063730 +2018-02-15,268.95000,269.96000,263.12000,267.45000,253.60700,-0.01%,861802 +2018-02-16,266.88000,270.68000,266.26000,269.00000,255.07700,0.58%,640186 +2018-02-20,267.72000,268.74000,266.21000,267.33000,253.49300,-0.62%,843288 +2018-02-21,267.97000,270.36000,266.31000,266.38000,252.59200,-0.36%,650150 +2018-02-22,268.27000,270.71000,267.31000,267.81000,253.94800,0.54%,796953 +2018-02-23,268.74000,271.48000,267.14000,271.19000,257.15300,1.26%,925171 +2018-02-26,271.78000,275.27000,269.08000,274.58000,260.36800,1.25%,775618 +2018-02-27,274.62000,280.61000,272.25000,276.92000,262.58700,0.85%,1012000 +2018-02-28,277.00000,278.00000,271.82000,271.82000,257.75100,-1.84%,1002400 +2018-03-01,271.63000,275.34000,266.94000,269.72000,255.75900,-0.77%,888633 +2018-03-02,268.64000,271.67000,267.26000,269.80000,255.83500,0.03%,792987 +2018-03-05,268.24000,271.02000,265.82000,270.59000,256.58400,0.29%,688987 +2018-03-06,270.58000,273.47000,267.60000,273.11000,258.97400,0.93%,768166 +2018-03-07,271.29000,273.81000,269.95000,273.29000,259.14500,0.07%,765508 +2018-03-08,269.05000,273.00000,265.03000,269.52000,255.57000,-1.38%,1606775 +2018-03-09,270.38000,275.66000,267.01000,272.50000,258.39600,1.11%,998772 +2018-03-12,271.09000,272.49000,266.92000,268.21000,254.32800,-1.57%,967984 +2018-03-13,270.25000,270.88000,268.04000,269.98000,256.00600,0.66%,877361 +2018-03-14,270.18000,271.91000,269.06000,270.50000,256.49900,0.19%,735864 +2018-03-15,271.22000,273.05000,269.66000,271.09000,257.05900,0.22%,803089 +2018-03-16,271.66000,273.94000,270.93000,272.73000,258.61400,0.60%,2093363 +2018-03-19,272.42000,274.09000,268.48000,269.98000,256.00600,-1.01%,921158 +2018-03-20,270.64000,275.92000,268.98000,273.60000,259.43900,1.34%,1044155 +2018-03-21,273.84000,275.27000,270.49000,270.81000,256.79300,-1.02%,1104119 +2018-03-22,270.00000,270.00000,265.55000,265.72000,251.96600,-1.88%,924148 +2018-03-23,265.50000,267.75000,261.35000,261.60000,248.06000,-1.55%,744866 +2018-03-26,263.04000,268.45000,262.64000,268.10000,254.22300,2.48%,916584 +2018-03-27,269.50000,271.67000,266.04000,267.65000,253.79700,-0.17%,908566 +2018-03-28,267.79000,269.11000,264.98000,267.55000,254.17600,-0.04%,925843 +2018-03-29,268.50000,271.45000,263.03000,268.83000,255.39200,0.48%,1176243 +2018-04-02,282.06000,290.53000,277.00000,280.70000,266.66900,4.42%,3364848 +2018-04-03,281.07000,285.13000,279.75000,282.47000,268.35000,0.63%,1342711 +2018-04-04,280.52000,287.95000,279.40000,286.99000,272.64400,1.60%,1096042 +2018-04-05,287.00000,288.63000,284.01000,287.29000,272.92900,0.10%,746195 +2018-04-06,286.96000,287.37000,279.85000,283.73000,269.54700,-1.24%,697914 +2018-04-09,284.99000,287.50000,284.24000,285.00000,270.75400,0.45%,696018 +2018-04-10,287.85000,288.64000,284.67000,286.84000,272.50200,0.65%,456891 +2018-04-11,285.02000,286.35000,281.39000,282.28000,268.17000,-1.59%,559766 +2018-04-12,283.60000,286.68000,282.09000,285.56000,271.28600,1.16%,589772 +2018-04-13,287.18000,288.95000,286.25000,287.62000,273.24300,0.72%,411336 +2018-04-16,290.00000,291.93000,288.98000,289.95000,275.45600,0.81%,979466 +2018-04-17,294.38000,297.40000,293.27000,296.29000,281.47900,2.19%,1190490 +2018-04-18,297.25000,299.67000,296.05000,298.30000,283.38900,0.68%,831416 +2018-04-19,297.60000,298.51000,293.59000,295.00000,280.25400,-1.11%,451501 +2018-04-20,295.54000,296.54000,292.60000,294.12000,279.41800,-0.30%,675316 +2018-04-23,294.33000,296.62000,293.02000,294.50000,279.77900,0.13%,458375 +2018-04-24,294.51000,298.24000,291.94000,293.95000,279.25600,-0.19%,457660 +2018-04-25,293.82000,298.23000,291.94000,297.39000,282.52400,1.17%,494407 +2018-04-26,297.81000,298.25000,293.50000,296.23000,281.42200,-0.39%,456063 +2018-04-27,295.90000,297.77000,295.33000,296.89000,282.04900,0.22%,372368 +2018-04-30,297.50000,299.85000,294.08000,294.18000,279.47500,-0.91%,624097 +2018-05-01,294.17000,297.07000,292.60000,295.19000,280.43400,0.34%,692479 +2018-05-02,288.00000,291.51000,282.77000,287.67000,273.29000,-2.55%,1366563 +2018-05-03,286.88000,288.83000,280.72000,286.68000,272.35000,-0.34%,1113496 +2018-05-04,285.92000,288.03000,282.17000,287.39000,273.02400,0.25%,806406 +2018-05-07,288.00000,288.75000,283.16000,283.77000,269.58500,-1.26%,900193 +2018-05-08,286.67000,287.18000,277.36000,278.81000,264.87300,-1.75%,949902 +2018-05-09,278.71000,278.71000,268.88000,273.25000,259.59100,-1.99%,1566178 +2018-05-10,273.41000,282.31000,272.40000,281.90000,267.80900,3.17%,1052718 +2018-05-11,281.90000,285.37000,279.08000,284.72000,270.48800,1.00%,651488 +2018-05-14,284.95000,289.77000,284.31000,289.63000,275.15200,1.72%,740709 +2018-05-15,288.72000,290.94000,287.82000,290.41000,275.89300,0.27%,737902 +2018-05-16,290.50000,291.36000,288.74000,289.82000,275.33300,-0.20%,477242 +2018-05-17,290.44000,292.26000,289.54000,290.92000,276.37800,0.38%,402347 +2018-05-18,291.59000,293.25000,289.76000,292.87000,278.23000,0.67%,448300 +2018-05-21,293.70000,295.38000,292.51000,294.64000,279.91200,0.60%,397743 +2018-05-22,294.66000,295.20000,291.66000,292.39000,277.77400,-0.76%,731640 +2018-05-23,291.79000,292.58000,289.09000,291.89000,277.29900,-0.17%,405317 +2018-05-24,292.25000,295.08000,291.37000,293.69000,279.00900,0.62%,571994 +2018-05-25,294.00000,295.97000,293.77000,294.41000,279.69300,0.25%,381528 +2018-05-29,292.79000,294.07000,289.11000,292.36000,277.74600,-0.70%,411812 +2018-05-30,292.91000,297.74000,292.00000,296.38000,281.56500,1.38%,416255 +2018-05-31,295.16000,295.16000,290.11000,290.98000,276.43500,-1.82%,892438 +2018-06-01,292.25000,292.70000,287.62000,289.68000,275.20000,-0.45%,515279 +2018-06-04,290.65000,294.39000,290.00000,294.14000,279.43700,1.54%,383809 +2018-06-05,294.39000,295.89000,292.26000,293.94000,279.24700,-0.07%,397531 +2018-06-06,293.76000,296.21000,292.42000,295.33000,280.56700,0.47%,483502 +2018-06-07,296.63000,297.95000,295.11000,296.40000,281.58400,0.36%,373371 +2018-06-08,296.55000,298.05000,295.25000,297.89000,282.99900,0.50%,304069 +2018-06-11,298.46000,301.81000,297.14000,301.49000,286.41900,1.21%,384449 +2018-06-12,301.50000,306.32000,299.06000,305.91000,290.61800,1.47%,834346 +2018-06-13,308.20000,309.19000,305.12000,306.41000,291.09300,0.16%,740222 +2018-06-14,305.84000,308.30000,303.23000,304.43000,289.21200,-0.65%,456751 +2018-06-15,304.45000,307.72000,301.99000,306.95000,291.60600,0.83%,721548 +2018-06-18,306.44000,309.10000,303.39000,305.10000,289.84900,-0.60%,482938 +2018-06-19,302.94000,304.11000,298.74000,299.81000,284.82300,-1.73%,582463 +2018-06-20,300.19000,301.50000,299.28000,300.25000,285.24100,0.15%,443120 +2018-06-21,300.45000,300.78000,295.82000,298.67000,283.74000,-0.53%,804944 +2018-06-22,298.77000,301.00000,296.52000,299.98000,284.98500,0.44%,603063 +2018-06-25,301.43000,302.50000,297.23000,299.83000,284.84200,-0.05%,628400 +2018-06-26,299.82000,300.46000,296.63000,296.79000,281.95400,-1.01%,902897 +2018-06-27,296.20000,301.11000,295.00000,298.79000,283.85400,0.67%,453005 +2018-06-28,296.80000,297.56000,293.03000,296.99000,282.61900,-0.60%,562587 +2018-06-29,296.72000,301.74000,296.30000,297.63000,283.22800,0.22%,486463 +2018-07-02,296.89000,299.63000,293.58000,298.80000,284.34200,0.39%,366365 +2018-07-03,300.00000,302.21000,298.26000,300.85000,286.29200,0.69%,344787 +2018-07-05,302.10000,306.51000,300.07000,306.16000,291.34600,1.76%,473811 +2018-07-06,307.01000,309.51000,306.69000,309.02000,294.06700,0.93%,645934 +2018-07-09,309.51000,313.74000,309.51000,313.07000,297.92100,1.31%,542329 +2018-07-10,314.01000,315.00000,312.10000,312.43000,297.31200,-0.20%,707038 +2018-07-11,312.43000,318.40000,311.34000,315.93000,300.64300,1.12%,675292 +2018-07-12,318.35000,319.44000,314.38000,315.71000,300.43300,-0.07%,603488 +2018-07-13,315.73000,318.43000,315.25000,317.12000,301.77500,0.45%,462192 +2018-07-16,316.64000,317.73000,313.38000,315.68000,300.40500,-0.45%,520506 +2018-07-17,312.56000,314.36000,307.85000,313.89000,298.70200,-0.57%,691007 +2018-07-18,314.09000,318.67000,313.99000,317.01000,301.67100,0.99%,408815 +2018-07-19,317.50000,319.90000,316.21000,318.40000,302.99300,0.44%,456106 +2018-07-20,316.85000,319.25000,316.75000,317.81000,302.43200,-0.19%,458708 +2018-07-23,318.53000,321.27000,317.37000,317.86000,302.47900,0.02%,605347 +2018-07-24,318.55000,320.04000,313.92000,314.96000,299.72000,-0.91%,658972 +2018-07-25,315.78000,316.92000,313.37000,316.57000,301.25200,0.51%,710621 +2018-07-26,317.80000,319.92000,316.88000,319.11000,303.66900,0.80%,755368 +2018-07-27,320.32000,320.49000,314.71000,315.10000,299.85300,-1.26%,579700 +2018-07-30,314.50000,316.47000,311.93000,313.00000,297.85500,-0.67%,700453 +2018-07-31,314.07000,316.98000,313.75000,314.18000,298.97700,0.38%,845914 +2018-08-01,314.63000,327.44000,314.49000,318.14000,302.74600,1.26%,1281563 +2018-08-02,318.60000,322.67000,318.60000,321.70000,306.13400,1.12%,650284 +2018-08-03,322.55000,324.94000,320.51000,324.11000,308.42700,0.75%,453839 +2018-08-06,323.96000,325.16000,322.16000,323.09000,307.45600,-0.31%,414758 +2018-08-07,322.69000,323.21000,320.61000,321.79000,306.21900,-0.40%,474796 +2018-08-08,322.69000,326.43000,322.69000,324.22000,308.53200,0.76%,393685 +2018-08-09,324.14000,327.50000,322.90000,323.71000,308.04600,-0.16%,341730 +2018-08-10,322.14000,325.54000,322.14000,325.04000,309.31200,0.41%,380645 +2018-08-13,325.53000,326.33000,323.29000,324.07000,308.38900,-0.30%,306357 +2018-08-14,324.29000,330.96000,324.29000,329.34000,313.40400,1.63%,422995 +2018-08-15,328.70000,329.17000,325.52000,326.10000,310.32100,-0.98%,381827 +2018-08-16,326.95000,331.09000,326.35000,330.08000,314.10800,1.22%,410675 +2018-08-17,330.81000,330.81000,324.25000,324.62000,308.91200,-1.65%,515987 +2018-08-20,324.52000,326.79000,322.06000,326.39000,310.59700,0.55%,368277 +2018-08-21,326.07000,326.44000,323.88000,325.97000,310.19700,-0.13%,326420 +2018-08-22,326.24000,327.69000,323.67000,324.18000,308.49400,-0.55%,362530 +2018-08-23,324.88000,331.52000,324.14000,329.05000,313.12800,1.50%,510572 +2018-08-24,329.32000,332.72000,328.00000,331.44000,315.40200,0.73%,292877 +2018-08-27,332.04000,332.71000,330.55000,332.37000,316.28700,0.28%,291645 +2018-08-28,332.85000,333.75000,330.58000,333.24000,317.11500,0.26%,271966 +2018-08-29,333.87000,335.62000,333.77000,334.56000,318.37100,0.40%,496939 +2018-08-30,334.84000,334.99000,331.53000,332.37000,316.28700,-0.65%,314386 +2018-08-31,331.61000,333.92000,331.43000,333.26000,317.13400,0.27%,474685 +2018-09-04,333.47000,336.49000,332.56000,333.09000,316.97200,-0.05%,458039 +2018-09-05,333.20000,334.65000,332.27000,332.88000,316.77300,-0.06%,534735 +2018-09-06,332.71000,335.64000,331.35000,333.88000,317.72400,0.30%,683233 +2018-09-07,333.98000,337.56000,333.98000,337.13000,320.81700,0.97%,381509 +2018-09-10,337.18000,337.18000,327.34000,328.70000,312.79500,-2.50%,457206 +2018-09-11,328.33000,333.08000,328.01000,332.88000,316.77300,1.27%,452679 +2018-09-12,332.03000,333.40000,329.57000,331.57000,315.52600,-0.39%,452162 +2018-09-13,334.56000,338.38000,332.02000,337.93000,321.57800,1.92%,364177 +2018-09-14,339.22000,339.88000,336.80000,337.24000,320.92200,-0.20%,395106 +2018-09-17,336.87000,338.44000,333.24000,334.04000,317.87600,-0.95%,538424 +2018-09-18,333.00000,336.93000,332.18000,335.99000,319.73200,0.58%,398832 +2018-09-19,337.74000,337.80000,334.72000,335.80000,319.55100,-0.06%,369784 +2018-09-20,337.18000,338.22000,335.37000,337.66000,321.32100,0.55%,430248 +2018-09-21,338.30000,338.96000,337.25000,337.76000,321.41600,0.03%,827057 +2018-09-24,337.11000,341.30000,336.43000,340.61000,324.12900,0.84%,516490 +2018-09-25,340.87000,341.07000,332.97000,333.82000,317.66700,-1.99%,649172 +2018-09-26,334.50000,335.87000,330.55000,332.91000,316.80100,-0.27%,550109 +2018-09-27,333.43000,335.50000,333.25000,335.08000,319.34200,0.65%,335987 +2018-09-28,335.30000,338.88000,334.42000,338.52000,322.62000,1.03%,782433 +2018-10-01,340.13000,340.92000,337.00000,338.43000,322.53500,-0.03%,420166 +2018-10-02,337.96000,338.80000,334.18000,336.39000,320.59000,-0.60%,422327 +2018-10-03,336.97000,337.19000,330.67000,332.63000,317.00700,-1.12%,743115 +2018-10-04,332.55000,333.26000,330.54000,331.22000,315.66300,-0.42%,460739 +2018-10-05,331.76000,334.05000,330.66000,331.14000,315.58700,-0.02%,398847 +2018-10-08,330.97000,334.34000,329.15000,333.66000,317.98900,0.76%,450184 +2018-10-09,333.81000,337.89000,333.81000,335.14000,319.39900,0.44%,652085 +2018-10-10,335.18000,337.00000,328.45000,328.80000,313.35700,-1.89%,605031 +2018-10-11,327.86000,329.14000,318.98000,319.91000,304.88400,-2.70%,757767 +2018-10-12,322.89000,325.52000,315.56000,318.35000,303.39800,-0.49%,797343 +2018-10-15,317.95000,319.95000,316.33000,317.01000,302.12100,-0.42%,597876 +2018-10-16,321.66000,328.88000,320.29000,328.35000,312.92800,3.58%,370246 +2018-10-17,327.45000,332.11000,322.02000,328.08000,312.67100,-0.08%,354042 +2018-10-18,329.03000,332.64000,327.94000,332.31000,316.70200,1.29%,499430 +2018-10-19,332.73000,334.80000,327.24000,328.38000,312.95700,-1.18%,646629 +2018-10-22,329.35000,331.96000,324.03000,326.65000,311.30800,-0.53%,653472 +2018-10-23,323.05000,326.80000,320.01000,325.83000,310.52600,-0.25%,440580 +2018-10-24,325.18000,326.95000,317.24000,317.74000,302.81600,-2.48%,437962 +2018-10-25,318.46000,324.25000,316.58000,321.58000,306.47600,1.21%,452346 +2018-10-26,320.38000,322.00000,315.64000,318.25000,303.30200,-1.04%,462625 +2018-10-29,320.10000,323.04000,313.89000,317.61000,302.69300,-0.20%,671461 +2018-10-30,318.59000,323.97000,314.71000,323.50000,308.30600,1.85%,448954 +2018-10-31,325.43000,330.29000,319.86000,320.41000,305.36100,-0.96%,973079 +2018-11-01,321.72000,325.05000,319.41000,320.87000,305.79900,0.14%,968315 +2018-11-02,322.70000,331.15000,320.96000,323.05000,307.87700,0.68%,684597 +2018-11-05,323.88000,329.38000,323.15000,326.61000,311.27000,1.10%,514769 +2018-11-06,326.54000,332.07000,325.95000,331.81000,316.22600,1.59%,772465 +2018-11-07,335.45000,355.88000,334.67000,353.98000,337.35400,6.68%,1599983 +2018-11-08,353.00000,353.05000,337.27000,339.59000,323.64000,-4.07%,1068383 +2018-11-09,338.56000,342.03000,336.00000,338.95000,323.03000,-0.19%,783391 +2018-11-12,338.49000,339.43000,335.73000,337.65000,321.79100,-0.38%,772161 +2018-11-13,337.89000,338.72000,333.17000,334.07000,318.37900,-1.06%,985564 +2018-11-14,333.72000,335.38000,319.59000,320.41000,305.36100,-4.09%,1534875 +2018-11-15,319.71000,320.03000,312.27000,318.01000,303.07400,-0.75%,1122782 +2018-11-16,317.00000,319.97000,314.57000,319.73000,304.71300,0.54%,1268311 +2018-11-19,319.76000,320.69000,309.54000,310.40000,295.82100,-2.92%,1050380 +2018-11-20,308.55000,308.87000,299.63000,307.22000,292.79100,-1.02%,1705287 +2018-11-21,307.55000,308.90000,302.00000,305.10000,290.77000,-0.69%,1414273 +2018-11-23,303.57000,306.92000,302.91000,305.92000,291.55200,0.27%,309394 +2018-11-26,307.24000,314.92000,306.06000,313.55000,298.82300,2.49%,1073171 +2018-11-27,312.08000,313.87000,306.79000,309.63000,295.08700,-1.25%,996809 +2018-11-28,311.24000,329.04000,311.24000,328.90000,313.45200,6.22%,1373265 +2018-11-29,327.47000,332.69000,326.06000,330.29000,314.77700,0.42%,912482 +2018-11-30,331.32000,332.96000,328.42000,329.47000,313.99500,-0.25%,1138044 +2018-12-03,330.26000,333.69000,322.98000,333.48000,317.81700,1.22%,1795006 +2018-12-04,333.20000,336.13000,323.58000,324.47000,309.23000,-2.70%,1951894 +2018-12-06,322.64000,322.64000,306.67000,316.27000,301.41500,-2.53%,1913651 +2018-12-07,314.83000,318.14000,304.76000,306.00000,291.62800,-3.25%,1320988 +2018-12-10,306.99000,308.54000,297.00000,307.32000,292.88600,0.43%,1268734 +2018-12-11,310.96000,313.02000,303.60000,306.07000,291.69500,-0.41%,869703 +2018-12-12,307.11000,315.05000,307.11000,310.52000,295.93600,1.45%,865975 +2018-12-13,312.60000,318.76000,311.34000,312.50000,297.82300,0.64%,948837 +2018-12-14,309.81000,309.81000,298.28000,299.93000,285.84300,-4.02%,1121454 +2018-12-17,294.61000,305.21000,294.08000,303.22000,288.97800,1.10%,1897314 +2018-12-18,305.07000,306.71000,289.18000,292.02000,278.30400,-3.69%,1497232 +2018-12-19,291.92000,292.22500,281.05500,283.29000,269.98400,-2.99%,1655640 +2018-12-20,284.25000,284.42000,275.58000,278.09000,265.02900,-1.84%,1470701 +2018-12-21,275.02000,284.91000,274.64000,274.64000,261.74100,-1.24%,2109984 +2018-12-24,273.61000,276.82000,271.01000,273.36000,260.52100,-0.47%,514949 +2018-12-26,273.85000,282.92000,272.11000,282.61000,269.33600,3.38%,836759 +2018-12-27,280.21000,284.63000,273.93000,284.43000,271.07100,0.64%,887792 +2018-12-28,286.24000,287.48000,280.65000,282.28000,269.49800,-0.76%,849688 +2018-12-31,282.94000,287.16000,281.97000,286.48000,273.50800,1.49%,860505 +2019-01-02,283.31000,283.86000,277.23000,281.59000,268.84000,-1.71%,1168844 +2019-01-03,281.40000,283.02000,269.18000,269.70000,257.48800,-4.22%,1330751 +2019-01-04,272.31000,279.72000,271.07000,276.62000,264.09500,2.57%,1698998 +2019-01-07,277.00000,279.88000,274.53000,276.58000,264.05600,-0.01%,1298719 +2019-01-08,278.71000,280.30000,271.21000,274.93000,262.48100,-0.60%,1313142 +2019-01-09,276.02000,281.29000,275.44000,276.25000,263.74100,0.48%,775505 +2019-01-10,275.11000,276.18000,271.91000,275.02000,262.56700,-0.45%,855937 +2019-01-11,275.90000,284.77000,275.20000,283.47000,270.63500,3.07%,1081443 +2019-01-14,280.70000,284.08000,280.43000,282.08000,269.30700,-0.49%,842831 +2019-01-15,284.00000,289.63000,284.00000,288.61000,275.54200,2.31%,892959 +2019-01-16,289.89000,293.50000,287.86000,293.30000,280.01900,1.63%,1037271 +2019-01-17,291.76000,293.89000,290.57000,291.02000,277.84300,-0.78%,1195730 +2019-01-18,293.00000,296.89000,292.79000,295.56000,282.17700,1.56%,766269 +2019-01-22,294.31000,298.92000,293.84000,298.78000,285.25100,1.09%,1614866 +2019-01-23,299.43000,299.98000,292.61000,299.28000,285.72900,0.17%,1432263 +2019-01-24,299.05000,302.90000,296.73000,300.53000,286.92200,0.42%,805973 +2019-01-25,302.99000,303.99000,298.95000,300.68000,287.06500,0.05%,660976 +2019-01-28,299.73000,302.19000,295.75000,301.63000,287.97200,0.32%,921084 +2019-01-29,302.36000,302.36000,297.71000,300.82000,287.19900,-0.27%,614576 +2019-01-30,304.50000,308.16000,303.22000,306.39000,292.51700,1.85%,802882 +2019-01-31,306.38000,309.41000,304.48000,308.99000,294.99900,0.85%,918562 +2019-02-01,306.20000,309.65000,299.81000,306.30000,292.43100,-0.87%,1127741 +2019-02-04,306.28000,308.98000,301.89000,305.96000,292.10600,-0.11%,758725 +2019-02-05,306.54000,308.46000,303.12000,303.41000,289.67200,-0.83%,964438 +2019-02-06,298.29000,304.00000,291.61000,301.77000,288.10600,-0.54%,1224420 +2019-02-07,300.57000,305.43000,299.98000,303.97000,290.20600,0.73%,1018675 +2019-02-08,303.65000,303.84000,297.66000,298.89000,285.35600,-1.67%,697144 +2019-02-11,299.67000,301.00000,293.58000,293.76000,280.45900,-1.72%,1423512 +2019-02-12,295.76000,297.37000,290.71000,296.33000,282.91200,0.87%,1370785 +2019-02-13,296.99000,300.71000,295.51000,299.35000,285.79500,1.02%,1167151 +2019-02-14,298.35000,302.81000,295.69000,301.56000,287.90500,0.74%,1020224 +2019-02-15,304.73000,311.21000,303.22000,310.30000,296.25000,2.90%,1278446 +2019-02-19,310.49000,312.00000,305.15000,305.40000,291.57200,-1.58%,1013499 +2019-02-20,304.44000,310.03000,304.44000,308.88000,294.89400,1.14%,846452 +2019-02-21,309.15000,311.31000,305.73000,307.56000,293.63400,-0.43%,866984 +2019-02-22,307.74000,311.30000,306.28000,309.68000,295.65800,0.69%,584198 +2019-02-25,310.88000,311.37000,304.56000,304.87000,291.06600,-1.55%,1349090 +2019-02-26,303.89000,304.76000,302.13000,302.35000,288.66000,-0.83%,1144163 +2019-02-27,300.73000,302.27000,286.66000,287.97000,274.93100,-4.76%,1996765 +2019-02-28,288.00000,292.21000,281.78000,285.04000,272.13300,-1.02%,1770274 +2019-03-01,286.77000,291.14000,285.26000,291.02000,277.84300,2.10%,1426850 +2019-03-04,291.18000,292.17000,275.76000,277.66000,265.08800,-4.59%,1166731 +2019-03-05,277.66000,279.88000,273.10000,277.23000,264.67700,-0.15%,1691044 +2019-03-06,277.05000,277.05000,269.82000,272.10000,259.77900,-1.85%,1068765 +2019-03-07,273.56000,275.35000,266.02000,268.44000,256.28500,-1.35%,1358630 +2019-03-08,267.32000,271.45000,265.49000,268.27000,256.12300,-0.06%,768734 +2019-03-11,268.60000,273.56000,266.32000,273.10000,260.73400,1.80%,1236565 +2019-03-12,273.77000,275.29000,269.64000,274.45000,262.02300,0.49%,1062434 +2019-03-13,275.84000,284.55000,275.79000,283.03000,270.21400,3.13%,1729335 +2019-03-14,282.86000,284.32000,279.18000,279.82000,267.15000,-1.13%,806475 +2019-03-15,280.21000,283.54000,279.00000,280.14000,267.45500,0.11%,1851123 +2019-03-18,280.77000,282.60000,278.95000,282.17000,269.39300,0.72%,1048852 +2019-03-19,283.59000,290.01000,279.81000,286.66000,273.68000,1.59%,895374 +2019-03-20,285.62000,285.62000,274.75000,275.31000,262.84400,-3.96%,1537722 +2019-03-21,273.92000,277.60000,273.62000,276.76000,264.22800,0.53%,525628 +2019-03-22,276.72000,276.72000,271.52000,272.60000,260.25700,-1.50%,678060 +2019-03-25,272.50000,272.50000,265.02000,270.16000,257.92700,-0.90%,975519 +2019-03-26,271.18000,272.86000,260.22000,262.91000,251.00500,-2.68%,1532056 +2019-03-27,263.23000,267.97000,259.13000,262.89000,250.98600,-0.01%,1257648 +2019-03-28,263.17000,263.77000,259.85000,262.61000,251.24400,-0.11%,879618 +2019-03-29,264.75000,266.51000,261.42000,266.00000,254.48700,1.29%,1215842 +2019-04-01,268.29000,268.88000,264.08000,268.33000,256.71700,0.88%,899076 +2019-04-02,270.01000,270.91000,261.74000,262.32000,250.96700,-2.24%,1084206 +2019-04-03,263.97000,264.98000,258.04000,263.76000,252.34400,0.55%,1779422 +2019-04-04,264.72000,271.90000,263.41000,271.37000,259.62500,2.89%,1174492 +2019-04-05,270.39000,276.74000,268.80000,276.48000,264.51400,1.88%,1122053 +2019-04-08,276.06000,278.65000,271.98000,273.56000,261.72000,-1.06%,1084915 +2019-04-09,272.47000,275.18000,269.09000,274.63000,262.74400,0.39%,1002967 +2019-04-10,274.94000,275.28000,266.22000,266.50000,254.96600,-2.96%,1209300 +2019-04-11,267.55000,268.58000,255.38000,260.74000,249.45500,-2.16%,2114360 +2019-04-12,261.53000,262.23000,251.69000,253.31000,242.34700,-2.85%,1840793 +2019-04-15,254.63000,254.84000,251.06000,254.00000,243.00700,0.27%,2509764 +2019-04-16,256.42000,257.53000,233.00000,235.10000,224.92500,-7.44%,4794568 +2019-04-17,236.51000,237.18000,225.65000,232.89000,222.81000,-0.94%,3951886 +2019-04-18,233.78000,242.62000,233.74000,240.69000,230.27300,3.35%,2018738 +2019-04-22,241.45000,247.75000,241.32000,242.60000,232.10000,0.79%,1578299 +2019-04-23,243.06000,248.67000,239.59000,248.45000,237.69700,2.41%,2079107 +2019-04-24,248.81000,251.11000,246.85000,249.89000,239.07500,0.58%,1883212 +2019-04-25,249.27000,253.16000,247.61000,251.86000,240.95900,0.79%,1487199 +2019-04-26,251.96000,259.25000,251.90000,258.00000,246.83400,2.44%,1684740 +2019-04-29,258.01000,259.18000,255.38000,256.84000,245.72400,-0.45%,994720 +2019-04-30,256.89000,258.00000,249.00000,255.41000,244.35600,-0.56%,1383182 +2019-05-01,250.09000,254.00000,242.01000,246.16000,235.50600,-3.62%,2707309 +2019-05-02,247.13000,248.75000,240.34000,247.38000,236.67300,0.50%,1758256 +2019-05-03,247.80000,250.95000,246.05000,249.50000,238.70200,0.86%,1361407 +2019-05-06,245.98000,253.76000,245.05000,249.65000,238.84500,0.06%,2213437 +2019-05-07,248.38000,249.36000,242.73000,245.28000,234.66400,-1.75%,1388025 +2019-05-08,244.05000,249.66000,241.80000,247.78000,237.05600,1.02%,1130898 +2019-05-09,245.30000,246.13000,242.19000,243.89000,233.33400,-1.57%,1388576 +2019-05-10,244.21000,245.58000,238.74000,244.06000,233.49700,0.07%,1115679 +2019-05-13,239.74000,242.17000,235.62000,235.68000,225.48000,-3.43%,1369808 +2019-05-14,236.07000,237.81000,233.75000,235.11000,224.93400,-0.24%,1974424 +2019-05-15,234.79000,244.64000,233.00000,243.68000,233.13300,3.65%,1509146 +2019-05-16,244.33000,245.62000,241.31000,242.22000,231.73700,-0.60%,1436874 +2019-05-17,241.77000,249.50000,240.51000,247.82000,237.09400,2.31%,1389096 +2019-05-20,247.12000,251.14000,246.22000,250.03000,239.20900,0.89%,1633190 +2019-05-21,250.83000,257.51000,250.62000,256.76000,245.64700,2.69%,1470928 +2019-05-22,255.60000,261.31000,255.50000,260.73000,249.44600,1.55%,2141590 +2019-05-23,259.00000,260.10000,255.60000,259.50000,248.26900,-0.47%,1888216 +2019-05-24,259.77000,264.93000,259.77000,263.33000,251.93300,1.48%,2333299 +2019-05-28,262.80000,264.32000,252.01000,252.05000,241.14100,-4.28%,1660823 +2019-05-29,250.56000,251.77000,248.00000,251.04000,240.17500,-0.40%,1082206 +2019-05-30,251.26000,251.85000,245.35000,247.86000,237.13300,-1.27%,835587 +2019-05-31,245.70000,247.73000,241.19000,244.86000,234.26200,-1.21%,1709111 +2019-06-03,254.90000,259.31000,247.21000,250.32000,239.48600,2.23%,2589770 +2019-06-04,250.92000,254.04000,247.02400,252.83000,241.88700,1.00%,1903108 +2019-06-05,253.62000,255.17000,250.54000,251.93000,241.02600,-0.36%,1665931 +2019-06-06,252.45000,252.59000,246.45000,246.85000,236.16600,-2.02%,1134242 +2019-06-07,248.09000,250.19000,246.27000,248.87000,238.09900,0.82%,899614 +2019-06-10,249.32000,251.67000,247.41000,249.67000,238.86400,0.32%,673150 +2019-06-11,249.47000,256.53000,242.76000,243.21000,232.68400,-2.59%,1232348 +2019-06-12,243.39000,246.17000,242.89000,246.08000,235.43000,1.18%,1639117 +2019-06-13,245.73000,255.05000,245.28000,254.73000,243.70500,3.52%,1297929 +2019-06-14,255.15000,255.66000,250.25000,251.83000,240.93100,-1.14%,966520 +2019-06-17,251.56000,255.54000,250.81000,254.77000,243.74300,1.17%,636308 +2019-06-18,256.10000,259.32000,254.55000,257.96000,246.79500,1.25%,1010105 +2019-06-19,257.70000,259.23000,255.87000,256.79000,245.67600,-0.45%,1209506 +2019-06-20,258.41000,260.10000,254.49000,258.83000,247.62800,0.79%,1137484 +2019-06-21,259.95000,271.88000,258.90000,270.21000,258.51500,4.40%,2522465 +2019-06-24,271.01000,271.01000,265.03000,267.28000,255.71200,-1.08%,1197002 +2019-06-25,268.21000,268.88000,260.78000,261.84000,250.50700,-2.04%,1171672 +2019-06-26,261.62000,263.70000,258.02000,261.95000,250.61300,0.04%,1132455 +2019-06-27,261.98000,268.81000,261.45000,264.60000,253.67400,1.01%,1003385 +2019-06-28,265.44000,266.42000,260.00000,265.30000,254.34500,0.26%,2360759 +2019-07-01,266.82000,266.82000,260.49000,261.14000,250.35700,-1.57%,1022950 +2019-07-02,260.90000,260.90000,254.54000,259.43000,248.71800,-0.65%,1171248 +2019-07-03,259.95000,264.48000,259.89000,262.51000,251.67100,1.19%,481072 +2019-07-05,261.99000,267.44000,261.38000,264.65000,253.72200,0.82%,645928 +2019-07-08,263.87000,264.67000,259.69000,264.15000,253.24300,-0.19%,733546 +2019-07-09,262.51000,265.58000,259.18000,260.14000,249.39800,-1.52%,957600 +2019-07-10,260.68000,268.34000,260.52000,267.91000,256.84800,2.99%,1057994 +2019-07-11,280.74000,284.22000,276.40000,280.19000,268.62000,4.58%,2364716 +2019-07-12,281.15000,291.39000,280.80000,291.25000,279.22400,3.95%,2058856 +2019-07-15,290.91000,290.91000,284.01000,285.32000,273.53900,-2.04%,1317143 +2019-07-16,286.09000,287.65000,282.65000,284.30000,272.56100,-0.36%,796970 +2019-07-17,283.09000,285.41000,281.78000,281.98000,270.33700,-0.82%,706303 +2019-07-18,279.28000,286.65000,276.70000,283.33000,271.63100,0.48%,831588 +2019-07-19,283.68000,284.01000,278.28000,281.67000,270.03900,-0.59%,733432 +2019-07-22,282.71000,283.65000,278.83000,282.19000,270.53800,0.18%,771096 +2019-07-23,281.63000,283.32000,277.99000,281.67000,270.03900,-0.18%,772032 +2019-07-24,281.49000,281.49000,271.57000,276.09000,264.69000,-1.98%,1490663 +2019-07-25,276.08000,278.09000,273.16000,274.44000,263.10800,-0.60%,798356 +2019-07-26,275.69000,278.40000,273.31000,276.87000,265.43800,0.89%,886444 +2019-07-29,277.00000,283.38000,276.94000,281.02000,269.41600,1.50%,704820 +2019-07-30,279.06000,284.52000,274.44000,284.52000,272.77200,1.25%,936339 +2019-07-31,301.29000,302.44000,290.82000,296.75000,284.49700,4.30%,2666762 +2019-08-01,298.50000,301.82000,295.60000,298.19000,285.87700,0.49%,1637427 +2019-08-02,297.01000,300.44000,293.10000,293.93000,281.79300,-1.43%,1693224 +2019-08-05,291.33000,291.33000,282.52000,286.68000,274.84200,-2.47%,1528489 +2019-08-06,288.15000,292.73000,286.08000,292.25000,280.18300,1.94%,1051828 +2019-08-07,288.14000,294.79000,284.57000,293.89000,281.75500,0.56%,935464 +2019-08-08,294.58000,296.61000,291.04000,295.25000,283.05900,0.46%,578940 +2019-08-09,295.90000,299.77000,294.19000,297.78000,285.48400,0.86%,750662 +2019-08-12,300.00000,300.00000,294.20000,295.50000,283.29800,-0.77%,1227170 +2019-08-13,294.23000,305.47000,294.23000,304.87000,292.28100,3.17%,1102861 +2019-08-14,301.19000,302.26000,295.35000,296.30000,284.06500,-2.81%,2099651 +2019-08-15,297.64000,298.04000,290.66000,291.06000,279.04200,-1.77%,1080161 +2019-08-16,295.32000,297.73000,294.26000,297.00000,284.73600,2.04%,609396 +2019-08-19,299.76000,301.21000,297.74000,298.57000,286.24200,0.53%,791129 +2019-08-20,297.69000,297.69000,293.12000,294.42000,282.26300,-1.39%,743722 +2019-08-21,295.48000,298.68000,295.16000,298.00000,285.69500,1.22%,382470 +2019-08-22,298.17000,299.27000,288.60000,288.82000,276.89400,-3.08%,1107627 +2019-08-23,288.49000,293.46000,285.44000,286.96000,275.11100,-0.64%,847532 +2019-08-26,289.00000,290.60000,287.45000,288.79000,276.86500,0.64%,539124 +2019-08-27,289.12000,290.51000,271.94000,272.06000,260.82600,-5.79%,1665188 +2019-08-28,272.06000,279.98000,270.72000,276.08000,264.68000,1.48%,858390 +2019-08-29,278.88000,280.96000,276.62000,279.49000,267.94900,1.24%,1093800 +2019-08-30,281.00000,284.71000,279.86000,283.21000,271.51600,1.33%,632958 +2019-09-03,282.48000,282.84000,277.65000,280.36000,268.78300,-1.01%,716051 +2019-09-04,282.74000,283.99000,272.72000,274.18000,262.85900,-2.20%,1008207 +2019-09-05,277.85000,278.75000,271.39000,274.71000,263.36700,0.19%,859424 +2019-09-06,274.44000,277.68000,273.04000,273.51000,262.21600,-0.44%,598597 +2019-09-09,273.43000,278.15000,272.27000,275.69000,264.30600,0.80%,816386 +2019-09-10,276.47000,280.84000,275.71000,276.85000,265.41800,0.42%,1089139 +2019-09-11,276.20000,278.32000,272.12000,276.81000,265.38000,-0.01%,1066189 +2019-09-12,277.45000,278.92000,267.78000,268.38000,257.29800,-3.05%,1423398 +2019-09-13,270.40000,279.74000,270.40000,274.69000,263.34800,2.35%,943015 +2019-09-16,271.95000,280.39000,271.95000,278.28000,266.78900,1.31%,725964 +2019-09-17,278.28000,278.79000,272.35000,273.78000,262.47500,-1.62%,862790 +2019-09-18,273.17000,276.01000,271.66000,273.13000,261.85200,-0.24%,646510 +2019-09-19,273.80000,279.74000,273.24000,278.41000,266.91400,1.93%,873041 +2019-09-20,279.60000,282.39000,276.76000,277.28000,265.83100,-0.41%,997498 +2019-09-23,275.67000,279.01000,274.08000,277.30000,265.85000,0.01%,753449 +2019-09-24,277.87000,279.25000,273.56000,274.97000,263.61600,-0.84%,702668 +2019-09-25,274.59000,277.42000,265.18000,267.69000,256.63700,-2.65%,1662187 +2019-09-26,268.10000,268.65000,258.42000,263.92000,253.02200,-1.41%,2327413 +2019-09-27,264.53000,266.97000,256.62000,257.59000,247.48100,-2.40%,1092114 +2019-09-30,253.01000,258.00000,252.09000,255.67000,245.63600,-0.75%,1395661 +2019-10-01,255.95000,256.71000,248.64000,254.38000,244.39700,-0.50%,1319372 +2019-10-02,253.61000,259.09000,252.75000,255.49000,245.46300,0.44%,1017108 +2019-10-03,255.24000,256.48000,251.48000,253.56000,243.60900,-0.76%,939897 +2019-10-04,253.94000,256.65000,253.01000,256.06000,246.01100,0.99%,745089 +2019-10-07,255.99000,257.09000,254.45000,255.24000,245.22300,-0.32%,877254 +2019-10-08,252.95000,253.92000,250.52000,253.17000,243.23400,-0.81%,965543 +2019-10-09,255.13000,257.06000,253.44000,253.80000,243.84000,0.25%,739331 +2019-10-10,257.41000,262.19000,254.72000,261.15000,250.90100,2.90%,1239369 +2019-10-11,263.77000,269.52000,263.11000,266.26000,255.81100,1.96%,1259707 +2019-10-14,265.53000,266.09000,263.37000,264.00000,253.63900,-0.85%,848202 +2019-10-15,269.44000,277.42000,269.29000,276.64000,265.78300,4.79%,1360608 +2019-10-16,275.51000,277.11000,274.08000,275.37000,264.56300,-0.46%,966745 +2019-10-17,276.20000,285.71000,275.94000,285.50000,274.29600,3.68%,1529687 +2019-10-18,288.15000,290.00000,282.82000,289.26000,277.90800,1.32%,1884770 +2019-10-21,289.26000,290.02000,286.69000,287.15000,275.88100,-0.73%,854602 +2019-10-22,286.38000,293.41000,285.88000,290.11000,278.72500,1.03%,795199 +2019-10-23,288.37000,293.17000,287.27000,290.21000,278.82100,0.03%,645337 +2019-10-24,290.67000,291.50000,285.47000,286.61000,275.36200,-1.24%,649845 +2019-10-25,287.57000,289.22000,285.52000,288.09000,276.78400,0.52%,517723 +2019-10-28,288.25000,292.23000,288.25000,289.37000,278.01400,0.44%,453912 +2019-10-29,289.12000,296.44000,287.31000,295.84000,284.23000,2.24%,820126 +2019-10-30,296.69000,296.96000,292.58000,294.19000,282.64500,-0.56%,568667 +2019-10-31,293.54000,295.92000,289.50000,294.20000,282.65400,,638492 +2019-11-01,295.52000,298.93000,292.94000,296.20000,284.57600,0.68%,770861 +2019-11-04,296.70000,298.62000,293.05000,296.99000,285.33500,0.27%,612483 +2019-11-05,299.00000,300.38000,293.12000,294.75000,283.18300,-0.75%,863314 +2019-11-06,302.02000,306.77000,296.77000,304.94000,292.97300,3.46%,1648727 +2019-11-07,306.81000,316.25000,303.56000,315.14000,302.77200,3.34%,1710395 +2019-11-08,315.72000,320.01000,314.15000,317.58000,305.11700,0.77%,1429570 +2019-11-11,316.92000,320.12000,315.85000,317.56000,305.09700,-0.01%,1479885 +2019-11-12,316.37000,320.83000,315.32000,320.29000,307.72000,0.86%,1096120 +2019-11-13,318.09000,321.48000,318.09000,318.90000,306.38500,-0.43%,618059 +2019-11-14,318.68000,320.51000,316.93000,318.00000,305.52000,-0.28%,966262 +2019-11-15,318.02000,340.48000,317.01000,335.55000,322.38100,5.52%,2212942 +2019-11-18,334.86000,341.99000,331.91000,334.54000,321.41100,-0.30%,1607504 +2019-11-19,336.00000,337.79000,331.83000,336.13000,322.93900,0.48%,736103 +2019-11-20,336.30000,338.37000,332.69000,337.77000,324.51400,0.49%,878949 +2019-11-21,336.40000,338.75000,335.48000,338.47000,325.18700,0.21%,1230266 +2019-11-22,337.31000,338.90000,336.01000,338.24000,324.96600,-0.07%,774998 +2019-11-25,339.70000,345.19000,336.67000,344.82000,331.28800,1.95%,1062378 +2019-11-26,344.82000,345.71000,341.36000,342.09000,328.66500,-0.79%,1291420 +2019-11-27,342.11000,344.86000,341.41000,341.94000,328.52100,-0.04%,473686 +2019-11-29,341.56000,343.42000,339.64000,341.23000,327.83900,-0.21%,306261 +2019-12-02,342.39000,343.29000,336.86000,338.25000,324.97500,-0.87%,816558 +2019-12-03,335.03000,343.93000,333.28000,341.84000,328.42500,1.06%,906119 +2019-12-04,342.01000,346.80000,342.01000,344.12000,330.61500,0.67%,714707 +2019-12-05,344.12000,346.68000,341.24000,345.21000,331.66200,0.32%,725576 +2019-12-06,345.30000,350.46000,345.30000,348.14000,334.47700,0.85%,902235 +2019-12-09,347.43000,347.58000,342.17000,342.28000,328.84700,-1.68%,642752 +2019-12-10,342.52000,345.54000,340.57000,344.56000,331.03800,0.67%,687093 +2019-12-11,344.80000,348.18000,341.28000,344.78000,331.24900,0.06%,632291 +2019-12-12,345.19000,348.69000,343.64000,347.03000,333.41100,0.65%,829903 +2019-12-13,347.40000,353.82000,347.00000,353.13000,339.27200,1.76%,862540 +2019-12-16,356.52000,370.59000,352.63000,365.88000,351.52100,3.61%,2135140 +2019-12-17,365.36000,367.40000,359.74000,363.92000,349.63800,-0.54%,1275050 +2019-12-18,363.92000,372.31000,362.70000,367.55000,353.12600,1.00%,982848 +2019-12-19,367.46000,369.97000,363.94000,365.60000,351.25200,-0.53%,1048499 +2019-12-20,367.77000,369.48000,364.57000,368.79000,354.31700,0.87%,1868226 +2019-12-23,369.16000,370.85000,367.47000,367.76000,353.32700,-0.28%,533019 +2019-12-24,368.23000,369.58000,366.53000,368.34000,353.88500,0.16%,172499 +2019-12-26,368.51000,370.21000,364.81000,369.61000,355.10500,0.34%,366425 +2019-12-27,371.80000,372.92000,369.88000,371.00000,356.44000,0.38%,363465 +2019-12-30,370.38000,371.05000,366.88000,367.77000,353.86500,-0.87%,414784 +2019-12-31,367.80000,369.15000,363.02000,366.52000,352.66300,-0.34%,557309 +2020-01-02,367.16000,367.90000,360.53000,363.24000,349.50700,-0.89%,678021 +2020-01-03,366.80000,372.00000,364.38000,364.86000,351.06500,0.45%,891408 +2020-01-06,364.25000,370.64000,363.50000,370.55000,356.54000,1.56%,956052 +2020-01-07,369.00000,369.00000,363.09000,366.87000,352.99900,-0.99%,669199 +2020-01-08,368.18000,376.40000,367.39000,375.00000,360.82200,2.22%,1201693 +2020-01-09,373.00000,373.76000,363.20000,364.51000,350.72900,-2.80%,1760727 +2020-01-10,366.08000,369.08000,362.63000,364.12000,350.35300,-0.11%,1035748 +2020-01-13,363.21000,364.75000,354.77000,356.88000,343.38700,-1.99%,1732043 +2020-01-14,356.26000,361.43000,355.20000,357.25000,343.74300,0.10%,1377131 +2020-01-15,358.14000,369.24000,355.89000,364.07000,350.30500,1.91%,1126833 +2020-01-16,366.11000,367.83000,363.76000,367.13000,353.25000,0.84%,493681 +2020-01-17,364.50000,368.07000,362.00000,366.55000,352.69200,-0.16%,882830 +2020-01-21,363.26000,369.93000,361.94000,364.87000,351.07500,-0.46%,849392 +2020-01-22,367.10000,368.10000,360.93000,365.72000,351.89300,0.23%,560981 +2020-01-23,365.64000,367.68000,361.82000,363.58000,349.83400,-0.59%,709023 +2020-01-24,364.45000,364.45000,354.19000,356.90000,343.40600,-1.84%,973926 +2020-01-27,352.42000,352.86000,344.13000,346.91000,333.79400,-2.80%,1294987 +2020-01-28,348.10000,357.20000,346.01000,352.85000,339.50900,1.71%,999587 +2020-01-29,352.08000,355.11000,348.31000,351.57000,338.27800,-0.36%,1581279 +2020-01-30,348.35000,350.51000,340.02000,343.24000,330.26300,-2.37%,1225091 +2020-01-31,340.45000,341.53000,332.91000,336.24000,323.52700,-2.04%,1519567 +2020-02-03,339.15000,341.28000,332.26000,333.09000,320.49700,-0.94%,1354734 +2020-02-04,337.12000,346.18000,335.73000,342.75000,329.79100,2.90%,1409521 +2020-02-05,349.43000,367.93000,349.43000,364.80000,351.00800,6.43%,1571421 +2020-02-06,366.75000,366.75000,347.31000,359.15000,345.57100,-1.55%,1193714 +2020-02-07,359.15000,361.18000,352.60000,353.26000,339.90400,-1.64%,938589 +2020-02-10,351.66000,356.19000,351.09000,353.00000,339.65400,-0.07%,748299 +2020-02-11,353.88000,357.51000,351.80000,357.17000,343.66600,1.18%,648372 +2020-02-12,361.49000,375.19000,361.49000,373.86000,359.72500,4.67%,1581110 +2020-02-13,370.09000,381.04000,370.09000,380.20000,365.82500,1.70%,1344332 +2020-02-14,379.68000,380.00000,370.80000,375.85000,361.64000,-1.14%,837733 +2020-02-18,376.96000,385.00000,370.00000,372.12000,358.05100,-0.99%,1029785 +2020-02-19,372.50000,379.22000,371.01000,378.52000,364.20900,1.72%,539264 +2020-02-20,373.98000,375.02000,366.32000,370.99000,356.96400,-1.99%,822244 +2020-02-21,368.44000,371.46000,363.32000,369.67000,355.69400,-0.36%,526270 +2020-02-24,353.00000,355.94000,345.64000,346.16000,333.07200,-6.36%,1213041 +2020-02-25,349.64000,349.64000,329.69000,332.02000,319.46700,-4.08%,1253618 +2020-02-26,333.09000,336.19000,323.62000,328.67000,316.24400,-1.01%,1250510 +2020-02-27,322.26000,325.98000,312.45000,314.33000,302.44600,-4.36%,1484771 +2020-02-28,306.85000,319.78000,304.14000,319.68000,307.59400,1.70%,2130117 +2020-03-02,321.50000,346.97000,313.66000,345.36000,332.30300,8.03%,1856195 +2020-03-03,344.81000,353.65000,322.61000,325.37000,313.06800,-5.79%,1914041 +2020-03-04,358.61000,374.69000,357.51000,372.34000,358.26300,14.44%,3319225 +2020-03-05,364.50000,379.37000,361.85000,370.60000,356.58800,-0.47%,2270016 +2020-03-06,358.50000,368.28000,351.42000,367.01000,353.13400,-0.97%,2131886 +2020-03-09,336.69000,348.81000,323.30000,337.20000,324.45100,-8.12%,2165810 +2020-03-10,346.33000,357.31000,342.13000,349.30000,336.09400,3.59%,1816335 +2020-03-11,342.04000,350.56000,325.72000,328.22000,315.81100,-6.03%,2243699 +2020-03-12,305.53000,317.08000,291.23000,293.05000,281.97000,-10.72%,1722390 +2020-03-13,307.00000,314.59000,280.06000,313.91000,302.04200,7.12%,2154594 +2020-03-16,261.05000,292.30000,251.13000,270.21000,259.99400,-13.92%,2795253 +2020-03-17,276.01000,277.85000,262.04000,272.58000,262.27400,0.88%,2568230 +2020-03-18,257.81000,259.31000,230.00000,246.58000,237.25700,-9.54%,3175622 +2020-03-19,246.58000,261.33000,235.02000,256.19000,246.50400,3.90%,1912319 +2020-03-20,261.01000,273.81000,230.28000,230.61000,221.89100,-9.98%,3308798 +2020-03-23,230.85000,239.78000,208.25000,214.43000,206.32300,-7.02%,3564568 +2020-03-24,227.55000,243.93000,218.10000,234.06000,225.21100,9.15%,3403243 +2020-03-25,229.18000,281.28000,225.63000,269.01000,258.83900,14.93%,3035069 +2020-03-26,272.34000,306.96000,270.04000,304.48000,292.96800,13.19%,2204111 +2020-03-27,290.14000,304.00000,289.00000,297.07000,285.83800,-2.43%,1918708 +2020-03-30,299.32000,318.97000,298.07000,311.23000,300.06400,4.77%,1635868 +2020-03-31,312.06000,317.85000,298.58000,314.02000,302.75400,0.90%,2504228 +2020-04-01,300.00000,302.47000,288.01000,298.75000,288.03200,-4.86%,1607667 +2020-04-02,293.00000,306.94000,287.90000,300.11000,289.34300,0.46%,1068727 +2020-04-03,293.68000,299.00000,285.49000,291.63000,281.16800,-2.83%,1198739 +2020-04-06,305.22000,330.84000,301.29000,327.47000,315.72200,12.29%,1559182 +2020-04-07,340.09000,345.00000,318.06000,320.05000,308.56800,-2.27%,1747260 +2020-04-08,324.82000,346.00000,319.33000,337.26000,325.16100,5.38%,1619631 +2020-04-09,336.76000,345.24000,332.48000,341.90000,329.63400,1.38%,2190138 +2020-04-13,343.69000,349.03000,337.54000,348.26000,335.76600,1.86%,1380270 +2020-04-14,356.27000,364.04000,351.29000,352.21000,339.57400,1.13%,1497255 +2020-04-15,349.00000,359.33000,344.95000,353.54000,340.85700,0.38%,1431273 +2020-04-16,356.00000,380.35000,353.28000,377.31000,363.77400,6.72%,1450555 +2020-04-17,381.62000,383.67000,365.67000,373.59000,360.18700,-0.99%,1441279 +2020-04-20,367.11000,377.58000,366.00000,367.33000,354.15200,-1.68%,1172356 +2020-04-21,360.50000,363.23000,356.01000,358.86000,345.98600,-2.31%,980262 +2020-04-22,365.18000,376.22000,364.29000,367.17000,353.99800,2.32%,1072136 +2020-04-23,370.73000,375.81000,363.15000,366.07000,352.93700,-0.30%,1233386 +2020-04-24,369.82000,369.82000,363.33000,369.09000,355.84900,0.82%,941237 +2020-04-27,372.40000,374.88000,366.78000,373.52000,360.12000,1.20%,704682 +2020-04-28,378.83000,379.13000,359.46000,362.87000,349.85200,-2.85%,1301088 +2020-04-29,380.00000,386.76000,365.00000,377.38000,363.84100,4.00%,1760603 +2020-04-30,374.31000,392.58000,372.88000,381.82000,368.12200,1.18%,1693815 +2020-05-01,373.55000,381.17000,365.24000,372.24000,358.88600,-2.51%,1089460 +2020-05-04,372.34000,378.18000,364.77000,377.84000,364.28500,1.50%,778347 +2020-05-05,378.65000,388.73000,375.53000,384.06000,370.28200,1.65%,875984 +2020-05-06,386.69000,388.61000,373.69000,374.99000,361.53700,-2.36%,735258 +2020-05-07,380.00000,382.98000,370.22000,371.42000,358.09500,-0.95%,645740 +2020-05-08,377.09000,379.87000,374.25000,377.50000,363.95700,1.64%,926631 +2020-05-11,376.26000,382.67000,375.57000,380.04000,366.40600,0.67%,736053 +2020-05-12,383.00000,392.13000,383.00000,383.71000,369.94400,0.97%,1148499 +2020-05-13,386.54000,393.65000,372.21000,377.42000,363.88000,-1.64%,982776 +2020-05-14,373.07000,387.87000,373.01000,385.81000,371.96900,2.22%,754104 +2020-05-15,385.22000,398.82000,385.22000,398.22000,383.93400,3.22%,960417 +2020-05-18,407.99000,412.70000,391.00000,392.37000,378.29300,-1.47%,1063813 +2020-05-19,391.05000,402.44000,387.99000,394.47000,380.31800,0.54%,759300 +2020-05-20,397.83000,400.87000,389.51000,391.19000,377.15600,-0.83%,686393 +2020-05-21,391.02000,398.33000,387.41000,395.27000,381.08900,1.04%,691859 +2020-05-22,396.23000,397.73000,389.60000,394.43000,380.28000,-0.21%,415854 +2020-05-26,404.07000,404.74000,396.34000,397.09000,382.84400,0.67%,731318 +2020-05-27,398.00000,400.03000,383.66000,399.34000,385.01300,0.57%,835332 +2020-05-28,404.74000,411.52000,402.03000,403.81000,389.32300,1.12%,839540 +2020-05-29,406.29000,411.88000,397.48000,410.65000,395.91800,1.69%,1810189 +2020-06-01,407.92000,409.41000,399.21000,401.50000,387.09600,-2.23%,733865 +2020-06-02,400.72000,410.37000,395.22000,404.90000,390.37400,0.85%,769523 +2020-06-03,405.00000,407.35000,392.41000,393.73000,379.60500,-2.76%,801062 +2020-06-04,390.19000,399.80000,386.51000,392.27000,378.19700,-0.37%,872519 +2020-06-05,396.26000,403.06000,388.48000,389.86000,375.87400,-0.61%,1528945 +2020-06-08,390.00000,402.47000,383.54000,398.10000,383.81800,2.11%,1262890 +2020-06-09,395.00000,399.56000,390.00000,390.18000,376.18200,-1.99%,1050661 +2020-06-10,393.86000,394.60000,385.55000,392.51000,378.42800,0.60%,1047481 +2020-06-11,387.90000,387.90000,367.77000,373.54000,360.13900,-4.83%,1206861 +2020-06-12,383.34000,385.44000,370.62000,378.72000,365.13300,1.39%,1076022 +2020-06-15,369.00000,379.30000,366.06000,378.85000,365.25900,0.03%,1011876 +2020-06-16,388.07000,388.07000,375.00000,378.00000,364.43900,-0.22%,935722 +2020-06-17,379.87000,383.23000,377.10000,380.00000,366.36700,0.53%,948965 +2020-06-18,377.80000,379.46000,373.00000,379.07000,365.47100,-0.24%,793705 +2020-06-19,385.05000,389.73000,379.72000,380.76000,367.10000,0.45%,959199 +2020-06-22,378.60000,381.43000,371.30000,379.81000,366.18400,-0.25%,659497 +2020-06-23,381.95000,385.89000,375.51000,381.78000,368.08300,0.52%,740469 +2020-06-24,378.49000,382.39000,365.91000,371.80000,358.46100,-2.61%,711923 +2020-06-25,370.93000,376.91000,365.06000,376.13000,362.63600,1.16%,585706 +2020-06-26,376.84000,380.31000,373.25000,374.64000,361.20000,-0.40%,1159343 +2020-06-29,374.94000,379.90000,373.67000,379.36000,366.35300,1.26%,732479 +2020-06-30,381.03000,389.30000,379.00000,387.75000,374.45500,2.21%,909136 +2020-07-01,388.49000,395.00000,385.77000,391.55000,378.12500,0.98%,870483 +2020-07-02,393.00000,397.71000,389.81000,391.89000,378.45300,0.09%,669014 +2020-07-06,395.54000,396.76000,389.62000,396.46000,382.86600,1.17%,733149 +2020-07-07,393.34000,397.56000,390.74000,391.70000,378.27000,-1.20%,888935 +2020-07-08,393.00000,396.03000,384.02000,386.00000,372.76500,-1.46%,544436 +2020-07-09,385.12000,387.59000,378.62000,382.92000,369.79100,-0.80%,942222 +2020-07-10,385.02000,385.02000,377.20000,381.58000,368.49700,-0.35%,464869 +2020-07-13,382.76000,390.39000,381.17000,381.87000,368.77700,0.08%,595430 +2020-07-14,380.25000,396.82000,379.73000,396.54000,382.94400,3.84%,1093190 +2020-07-15,392.69000,395.85000,385.58000,395.37000,381.81400,-0.30%,813271 +2020-07-16,394.95000,401.83000,392.77000,395.89000,382.31600,0.13%,894590 +2020-07-17,399.16000,405.19000,397.69000,404.49000,390.62100,2.17%,672305 +2020-07-20,404.00000,404.84000,394.67000,396.76000,383.15600,-1.91%,506527 +2020-07-21,399.99000,401.52000,396.28000,397.59000,383.95800,0.21%,518632 +2020-07-22,398.24000,402.74000,395.00000,402.37000,388.57400,1.20%,414981 +2020-07-23,403.10000,407.09900,396.63000,397.75000,384.11200,-1.15%,297065 +2020-07-24,398.94000,399.00000,390.89000,392.14000,378.69500,-1.41%,458852 +2020-07-27,390.99000,394.28000,387.12500,391.02000,377.61300,-0.29%,831362 +2020-07-28,390.04000,390.92000,384.51000,386.65000,373.39300,-1.12%,402583 +2020-07-29,388.46000,401.00000,387.00000,396.40000,382.80900,2.52%,804435 +2020-07-30,391.04000,401.69000,387.80400,398.54000,384.87500,0.54%,492035 +2020-07-31,396.56000,398.11000,387.35000,392.45000,378.99400,-1.53%,722654 +2020-08-03,395.23000,395.56000,387.90000,394.55000,381.02200,0.54%,446368 +2020-08-04,391.95000,396.36600,388.89100,391.18000,377.76800,-0.85%,748723 +2020-08-05,394.52000,404.75000,394.51000,403.91000,390.06100,3.25%,905234 +2020-08-06,403.72000,410.75000,403.04000,407.63000,393.65300,0.92%,899971 +2020-08-07,407.76000,418.84000,407.76000,417.94000,403.61000,2.53%,915788 +2020-08-10,418.01000,423.85000,414.75000,419.76000,405.36800,0.44%,639943 +2020-08-11,423.22000,425.46000,414.76000,415.77000,401.51400,-0.95%,566319 +2020-08-12,419.15000,423.89000,417.31000,420.06000,405.65700,1.03%,543232 +2020-08-13,417.94000,419.93000,414.01700,419.50000,405.11700,-0.13%,322209 +2020-08-14,417.37000,422.02000,413.55000,422.02000,407.55000,0.60%,337787 +2020-08-17,420.91000,423.42000,418.64000,420.01000,405.60900,-0.48%,366846 +2020-08-18,422.55000,422.55000,415.45000,417.17000,402.86600,-0.68%,379087 +2020-08-19,415.74000,421.88000,415.08000,418.00000,403.66800,0.20%,685841 +2020-08-20,417.08000,418.28000,412.16000,413.96000,399.76600,-0.97%,335272 +2020-08-21,415.52000,419.02000,412.35000,418.79000,404.43100,1.17%,473515 +2020-08-24,420.03000,422.75000,405.08000,406.08000,392.15700,-3.03%,593948 +2020-08-25,408.97000,408.97000,401.83500,405.84000,391.92500,-0.06%,527666 +2020-08-26,404.21000,405.09000,397.59000,403.73000,389.88700,-0.52%,535015 +2020-08-27,404.52000,411.52000,401.68000,407.45000,393.48000,0.92%,650502 +2020-08-28,408.85000,413.21000,404.79000,408.04000,394.04900,0.14%,537475 +2020-08-31,407.75000,416.28000,406.69000,415.17000,400.93500,1.75%,1035276 +2020-09-01,413.14000,418.51000,413.14000,414.85000,400.62600,-0.08%,597449 +2020-09-02,417.32000,429.06500,415.37000,427.77000,413.10300,3.11%,736940 +2020-09-03,428.18000,431.12000,414.23000,421.28000,406.83500,-1.52%,814796 +2020-09-04,421.21000,421.31000,409.75000,413.19000,399.02300,-1.92%,738885 +2020-09-08,411.46000,411.46000,401.55000,405.37000,391.47100,-1.89%,630901 +2020-09-09,406.95000,411.98000,405.64000,408.22000,394.22300,0.70%,464610 +2020-09-10,409.12000,411.00000,392.80000,393.37000,379.88200,-3.64%,557230 +2020-09-11,395.78000,397.13000,386.33000,391.36000,377.94100,-0.51%,731949 +2020-09-14,395.44000,406.24000,394.26000,403.63000,389.79100,3.14%,430327 +2020-09-15,404.74000,407.00000,398.61000,399.99000,386.27500,-0.90%,509403 +2020-09-16,403.48000,406.08500,398.64100,399.07000,385.38700,-0.23%,420408 +2020-09-17,396.34000,399.30000,391.52000,397.50000,383.87100,-0.39%,559183 +2020-09-18,397.90000,405.51000,397.03000,402.63000,388.82500,1.29%,1275253 +2020-09-21,393.96000,395.26000,383.21000,394.51000,380.98300,-2.02%,1151810 +2020-09-22,395.81000,398.56000,385.11000,386.76000,373.49900,-1.96%,1086976 +2020-09-23,388.60000,391.40000,384.46000,385.42000,372.20500,-0.35%,998401 +2020-09-24,383.81000,388.07000,382.72200,387.00000,373.73100,0.41%,379270 +2020-09-25,384.40000,401.15000,384.40000,400.85000,387.10600,3.58%,683996 +2020-09-28,403.97000,409.47000,399.27000,400.00000,386.28500,-0.21%,697336 +2020-09-29,400.59000,404.24000,398.64200,401.50000,388.33700,0.38%,847649 +2020-09-30,403.20000,419.06000,401.12500,413.89000,400.32100,3.09%,701680 +2020-10-01,415.92000,417.14000,409.69000,415.36000,401.74300,0.36%,541294 +2020-10-02,414.33000,415.28000,405.14000,408.31000,394.92400,-1.70%,521457 +2020-10-05,412.80000,419.88000,410.63500,419.62000,405.86300,2.77%,356583 +2020-10-06,420.67000,421.56000,414.34000,416.20000,402.55500,-0.82%,702882 +2020-10-07,418.26000,430.23000,417.63900,429.41000,415.33200,3.17%,492629 +2020-10-08,430.10000,434.06500,425.51000,427.32000,413.31100,-0.49%,452462 +2020-10-09,429.59000,435.77000,429.04000,433.44000,419.23000,1.43%,348855 +2020-10-12,436.60000,440.35000,429.84000,430.52000,416.40600,-0.67%,634464 +2020-10-13,427.64000,435.82500,426.01000,432.81000,418.62100,0.53%,359506 +2020-10-14,429.50000,431.67000,422.29000,423.00000,409.13200,-2.27%,357899 +2020-10-15,419.20000,435.52000,418.21000,435.36000,421.08700,2.92%,537429 +2020-10-16,435.75000,445.20000,434.23000,437.72000,423.37000,0.54%,455605 +2020-10-19,437.41000,442.44000,431.01000,433.08000,418.88200,-1.06%,549223 +2020-10-20,434.55000,440.66000,431.50000,436.41000,422.10300,0.77%,380820 +2020-10-21,435.57000,439.92000,433.68000,437.23000,422.89600,0.19%,878535 +2020-10-22,436.30000,443.70000,434.72000,441.16000,426.69700,0.90%,477985 +2020-10-23,444.00000,449.43000,441.74000,444.31000,429.74400,0.71%,480009 +2020-10-26,441.57000,445.00000,430.89000,435.13000,420.86500,-2.07%,378391 +2020-10-27,433.23000,434.74000,429.79500,432.14000,417.97300,-0.69%,434310 +2020-10-28,423.14000,427.48500,412.52000,413.25000,399.70200,-4.37%,652708 +2020-10-29,411.91000,414.00000,396.49000,396.75000,383.74300,-3.99%,1255177 +2020-10-30,398.22000,402.12000,392.49000,399.28000,386.19000,0.64%,942804 +2020-11-02,404.00000,413.02000,398.87000,408.58000,395.18500,2.33%,1079358 +2020-11-03,410.69000,430.43500,409.67000,423.43000,409.54800,3.63%,971041 +2020-11-04,445.01000,474.70000,445.01000,452.01000,437.19100,6.75%,1982086 +2020-11-05,459.99000,462.42000,438.98000,440.79000,426.33900,-2.48%,1324589 +2020-11-06,439.55000,439.55500,428.26000,432.55000,418.36900,-1.87%,681796 +2020-11-09,448.06000,453.96000,422.56000,422.99000,409.12300,-2.21%,955162 +2020-11-10,422.31000,431.34000,408.89000,430.67000,416.55100,1.82%,1097415 +2020-11-11,433.49000,434.87000,421.64000,426.00000,412.03400,-1.08%,978641 +2020-11-12,426.80000,434.90000,423.00500,431.80000,417.64400,1.36%,755240 +2020-11-13,435.16000,436.34000,427.78000,433.40000,419.19100,0.37%,702398 +2020-11-16,434.67000,437.86500,423.86000,428.54000,414.49100,-1.12%,652262 +2020-11-17,425.18000,426.75000,418.04000,422.23000,408.38800,-1.47%,571201 +2020-11-18,422.74000,424.00000,413.72000,418.44000,404.72200,-0.90%,545274 +2020-11-19,416.62000,419.33000,405.54100,407.17000,393.82100,-2.69%,1489900 +2020-11-20,405.54000,410.00000,401.67000,406.21000,392.89300,-0.24%,743901 +2020-11-23,409.33000,412.57000,404.67000,409.29000,395.87200,0.76%,1093473 +2020-11-24,408.58000,417.99000,407.96000,408.19000,394.80800,-0.27%,672997 +2020-11-25,410.77000,410.77000,400.06000,401.04000,387.89200,-1.75%,750948 +2020-11-27,400.93000,408.24000,400.93000,406.49000,393.16400,1.36%,310149 +2020-11-30,404.01000,406.29000,395.10000,400.52000,387.38900,-1.47%,1336801 +2020-12-01,405.01000,417.54500,403.01000,405.72000,392.41900,1.30%,1021506 +2020-12-02,407.04000,408.62500,403.42000,405.75000,392.44800,0.01%,793348 +2020-12-03,406.02000,411.63500,401.64000,403.83000,390.59100,-0.47%,701085 +2020-12-04,403.81000,413.04000,403.00000,412.78000,399.24700,2.22%,522782 +2020-12-07,409.78000,412.80000,398.67000,403.74000,390.50400,-2.19%,613569 +2020-12-08,402.80000,410.26000,401.61500,409.28000,395.86200,1.37%,731147 +2020-12-09,410.00000,412.00000,404.47000,408.14000,394.76000,-0.28%,1072215 +2020-12-10,408.51000,408.73800,397.23000,397.48000,384.44900,-2.61%,833733 +2020-12-11,397.73000,397.93000,388.49000,391.13000,378.30700,-1.60%,795870 +2020-12-14,393.36000,395.53000,386.47000,388.23000,375.50200,-0.74%,1197338 +2020-12-15,391.00000,395.21000,385.76000,392.33000,379.46800,1.06%,970960 +2020-12-16,392.00000,396.09000,386.23000,392.76000,379.88400,0.11%,762567 +2020-12-17,393.64000,398.65500,393.49000,396.34000,383.34600,0.91%,769534 +2020-12-18,396.17000,397.12800,387.26000,391.62000,378.78100,-1.19%,1316408 +2020-12-21,386.58000,390.15000,381.24000,389.01000,376.25700,-0.67%,851054 +2020-12-22,388.32000,390.12000,384.47000,388.44000,375.70500,-0.15%,678283 +2020-12-23,391.56000,408.05000,391.00000,405.09000,391.81000,4.29%,1638524 +2020-12-24,403.89000,407.24500,403.00000,404.83000,391.55800,-0.06%,271081 +2020-12-28,407.79000,412.00000,403.52000,410.19000,396.74200,1.32%,993034 +2020-12-29,412.37000,414.03000,406.38000,408.05000,394.67300,-0.52%,591097 +2020-12-30,405.84000,410.90000,404.77000,406.11000,393.40100,-0.48%,531824 +2020-12-31,407.60000,411.01000,403.30000,410.27000,397.43000,1.02%,558369 +2021-01-04,417.82000,417.99000,400.49000,412.19000,399.29000,0.47%,1268270 +2021-01-05,408.92000,417.00500,408.92000,413.18000,400.24900,0.24%,958356 +2021-01-06,405.60000,438.07000,405.50000,437.83000,424.12800,5.97%,1495236 +2021-01-07,437.02000,449.28000,435.50000,447.69000,433.67900,2.25%,1421409 +2021-01-08,446.51000,448.00000,432.22000,436.77000,423.10100,-2.44%,962713 +2021-01-11,434.58000,438.28500,428.49000,433.54000,419.97200,-0.74%,908767 +2021-01-12,432.36000,437.55500,421.82500,422.47000,409.24900,-2.55%,1043412 +2021-01-13,420.12000,423.75000,414.05000,416.02000,403.00000,-1.53%,902539 +2021-01-14,416.89000,420.67000,404.62000,405.00000,392.32500,-2.65%,1020913 +2021-01-15,402.95000,407.55000,399.48000,406.81000,394.07900,0.45%,1519496 +2021-01-19,410.51000,415.87000,404.86000,407.31000,394.56300,0.12%,903821 +2021-01-20,408.00000,412.14000,402.08000,411.34000,398.46700,0.99%,966791 +2021-01-21,410.49000,418.84000,410.49000,414.60000,401.62500,0.79%,883903 +2021-01-22,413.63000,414.05000,405.17000,405.18000,392.50000,-2.27%,864985 +2021-01-25,404.16000,411.29000,401.38500,404.00000,391.35700,-0.29%,894593 +2021-01-26,405.33000,407.07000,395.69000,395.85000,383.46200,-2.02%,1039249 +2021-01-27,389.08000,391.50000,374.50000,377.93000,366.10300,-4.53%,2347293 +2021-01-28,381.75000,395.78000,380.00000,389.79000,377.59100,3.14%,906105 +2021-01-29,388.29000,390.18500,375.16000,383.11000,371.12000,-1.71%,1205664 +2021-02-01,386.09000,389.29000,378.67300,379.90000,368.01100,-0.84%,947198 +2021-02-02,383.31000,391.30000,376.99000,376.99000,365.19200,-0.77%,1349882 +2021-02-03,373.61000,388.55000,373.57000,379.93000,368.04000,0.78%,1301829 +2021-02-04,376.71000,385.39000,373.93000,385.09000,373.03800,1.36%,1204807 +2021-02-05,386.26000,388.22000,374.29500,379.30000,367.43000,-1.50%,1672187 +2021-02-08,381.89000,382.00000,374.64000,378.34000,366.50000,-0.25%,1399820 +2021-02-09,378.78000,384.87000,377.00000,382.59000,370.61700,1.12%,1621788 +2021-02-10,384.89000,385.56000,376.76000,378.00000,366.17000,-1.20%,1587416 +2021-02-11,379.48000,383.92000,375.01000,381.19000,369.26100,0.84%,1594490 +2021-02-12,380.14000,381.43000,377.28000,380.64000,368.72800,-0.14%,1015104 +2021-02-16,381.51000,382.25000,370.22000,375.15000,363.41000,-1.44%,2446647 +2021-02-17,374.23000,383.24000,372.92000,377.52000,365.70500,0.63%,994066 +2021-02-18,378.96000,380.24000,375.37600,378.33000,366.49000,0.21%,910683 +2021-02-19,377.72000,380.00000,374.83000,376.91000,365.11400,-0.38%,1006053 +2021-02-22,373.50000,381.76000,371.46000,379.89000,368.00100,0.79%,1019211 +2021-02-23,381.22000,382.42000,374.45000,378.29000,366.45100,-0.42%,982371 +2021-02-24,376.91000,385.33000,376.24000,381.40000,369.46400,0.82%,1018384 +2021-02-25,380.00000,385.57000,377.84000,380.59000,368.67900,-0.21%,812048 +2021-02-26,383.61000,390.03000,379.00000,379.65000,367.76900,-0.25%,1279575 +2021-03-01,381.47000,388.00000,381.47000,384.92000,372.87400,1.39%,942810 +2021-03-02,386.30000,388.72000,381.99000,386.30000,374.21100,0.36%,845419 +2021-03-03,384.34000,387.14000,382.20000,382.61000,370.63600,-0.96%,548917 +2021-03-04,382.16000,396.08500,381.01000,388.56000,376.40000,1.56%,1453744 +2021-03-05,388.84000,400.79000,388.63500,399.39000,386.89100,2.79%,1495184 +2021-03-08,400.00000,407.39000,397.53000,401.07000,388.51800,0.42%,1101779 +2021-03-09,402.38000,409.43000,401.53000,402.85000,390.24300,0.44%,1029303 +2021-03-10,406.30000,408.77000,402.55000,403.01000,390.39800,0.04%,841036 +2021-03-11,403.30000,407.71000,401.05000,401.41000,388.84800,-0.40%,928165 +2021-03-12,401.92000,406.76000,401.92000,406.53000,393.80700,1.28%,723218 +2021-03-15,408.84000,409.40000,402.37000,406.06000,393.35200,-0.12%,637888 +2021-03-16,406.00000,407.60000,400.40000,403.12000,390.50400,-0.72%,871676 +2021-03-17,403.99000,408.60000,402.21000,403.13000,390.51400,,921495 +2021-03-18,402.07000,411.53500,402.07000,407.75000,394.98900,1.15%,1019843 +2021-03-19,406.65000,413.75000,403.26000,409.82000,396.99500,0.51%,1923191 +2021-03-22,404.00000,405.35000,397.06000,404.37000,391.71500,-1.33%,1163381 +2021-03-23,406.62000,407.82000,402.72000,404.01000,391.36600,-0.09%,843173 +2021-03-24,403.69000,417.86000,403.69000,414.66000,401.68300,2.64%,1104400 +2021-03-25,413.74000,417.82000,408.46000,416.45000,403.41700,0.43%,763212 +2021-03-26,419.48000,423.97000,416.49000,423.60000,410.34300,1.72%,762599 +2021-03-29,423.50000,429.85000,422.62000,425.27000,411.96100,0.39%,749354 +2021-03-30,424.51000,428.48000,423.00000,425.71000,413.06500,0.10%,810931 +2021-03-31,424.77000,426.32000,418.88000,419.25000,406.79700,-1.52%,829400 +2021-04-01,418.68000,419.58000,410.64000,412.82000,400.55800,-1.53%,776486 +2021-04-05,415.77000,417.99000,412.08000,413.15000,400.87800,0.08%,760800 +2021-04-06,412.95000,412.95000,405.33000,407.33000,395.23100,-1.41%,1265738 +2021-04-07,408.34000,411.73000,406.72000,411.73000,399.50100,1.08%,554983 +2021-04-08,409.07000,411.29000,406.28000,407.15000,395.05700,-1.11%,913394 +2021-04-09,407.80000,417.74000,407.80000,417.74000,405.33200,2.60%,757298 +2021-04-12,418.50000,421.91000,412.65000,413.21000,400.93700,-1.08%,790047 +2021-04-13,411.55000,420.00000,411.55000,417.11000,404.72100,0.94%,687611 +2021-04-14,417.84000,424.74000,417.30000,422.75000,410.19300,1.35%,640194 +2021-04-15,423.97000,437.23000,423.97000,433.94000,421.05100,2.65%,1151351 +2021-04-16,435.73000,436.99000,431.94000,435.28000,422.35100,0.31%,1941009 +2021-04-19,435.79000,441.53000,434.21000,439.92000,426.85300,1.07%,781779 +2021-04-20,438.91000,445.18500,437.87000,443.00000,429.84200,0.70%,679674 +2021-04-21,445.14000,449.20000,443.57000,444.45000,431.24900,0.33%,885897 +2021-04-22,441.75000,445.60000,435.98000,444.66000,431.45200,0.05%,740790 +2021-04-23,444.01000,450.00000,442.15000,448.64000,435.31400,0.90%,462133 +2021-04-26,449.53000,451.61000,446.00000,446.14000,432.88900,-0.56%,549462 +2021-04-27,443.12000,450.24900,441.25000,448.80000,435.46900,0.60%,760559 +2021-04-28,443.42000,448.00000,435.47000,438.62000,425.59200,-2.27%,1104748 +2021-04-29,440.87000,449.74500,439.36000,447.64000,434.34400,2.06%,703329 +2021-04-30,448.20000,449.50000,442.73000,445.24000,432.01500,-0.54%,830206 +2021-05-03,447.56000,453.47000,446.32000,450.60000,437.21600,1.20%,539796 +2021-05-04,450.87000,463.84000,448.52000,463.00000,449.24800,2.75%,1016201 +2021-05-05,461.31000,461.31000,453.54000,460.09000,446.42400,-0.63%,781300 +2021-05-06,461.21000,465.77000,458.86000,465.62000,451.79000,1.20%,729455 +2021-05-07,465.00000,468.47000,461.33500,465.08000,451.26600,-0.12%,635405 +2021-05-10,465.88000,475.44000,465.88000,469.97000,456.01100,1.05%,636347 +2021-05-11,469.37000,471.22000,454.50000,455.76000,442.22300,-3.02%,827817 +2021-05-12,454.43000,458.54000,453.30000,453.75000,440.27200,-0.44%,748537 +2021-05-13,453.61000,459.27000,451.47000,455.95000,442.40700,0.48%,472211 +2021-05-14,457.62000,457.88000,451.17000,452.75000,439.30200,-0.70%,571888 +2021-05-17,454.31000,455.00000,449.55000,450.46000,437.08000,-0.51%,529428 +2021-05-18,449.78000,451.50000,444.41000,449.46000,436.11000,-0.22%,1214664 +2021-05-19,447.61000,449.13000,440.04000,444.60000,431.39400,-1.08%,580644 +2021-05-20,444.33000,446.84000,438.02000,439.75000,426.68800,-1.09%,1108917 +2021-05-21,442.30000,452.82000,441.90000,446.00000,432.75300,1.42%,935569 +2021-05-24,446.14000,447.29500,441.32000,442.79000,429.63800,-0.72%,773038 +2021-05-25,443.88000,445.04000,437.26000,441.88000,428.75500,-0.21%,803614 +2021-05-26,437.46000,442.76000,437.46000,438.84000,425.80500,-0.69%,1004481 +2021-05-27,440.89000,441.00000,436.74000,439.36000,426.31000,0.12%,1639004 +2021-05-28,440.50000,442.23000,436.95000,437.70000,424.69900,-0.38%,486627 +2021-06-01,437.85000,439.39000,430.42500,431.25000,418.44100,-1.47%,723191 +2021-06-02,433.17000,433.39000,427.48000,428.90000,416.16100,-0.54%,857087 +2021-06-03,428.11000,433.27000,428.11000,430.65000,417.85900,0.41%,784122 +2021-06-04,431.23000,431.79000,424.66000,426.33000,413.66700,-1.00%,571957 +2021-06-07,428.32000,428.32000,414.85000,416.00000,403.64400,-2.42%,1368767 +2021-06-08,415.60000,425.69000,411.36000,422.33000,409.78600,1.52%,1206635 +2021-06-09,423.87000,427.49000,422.32000,422.75000,410.19300,0.10%,580924 +2021-06-10,422.90000,424.70000,418.04000,420.96000,408.45600,-0.42%,539722 +2021-06-11,422.10000,422.10000,416.31500,419.18000,406.72900,-0.42%,719353 +2021-06-14,420.10000,420.10000,412.93000,415.12000,402.79000,-0.97%,930716 +2021-06-15,415.89000,426.16000,414.60500,424.66000,412.04700,2.30%,1072147 +2021-06-16,426.28000,435.61000,426.28000,428.12000,415.40400,0.81%,1295004 +2021-06-17,427.44000,431.46000,424.24000,428.94000,416.19900,0.19%,782664 +2021-06-18,427.04000,427.93000,423.46000,423.50000,410.92100,-1.27%,1433574 +2021-06-21,424.99000,436.13500,423.18000,435.55000,422.61300,2.85%,797342 +2021-06-22,437.09000,437.21000,432.45000,435.73000,422.78800,0.04%,671183 +2021-06-23,436.98000,439.81000,433.79000,438.46000,425.43700,0.63%,697652 +2021-06-24,440.65000,444.51000,439.11000,440.73000,427.63900,0.52%,671668 +2021-06-25,441.39000,444.82000,439.22000,441.71000,428.59000,0.22%,1649397 +2021-06-28,442.76000,445.67000,439.01000,444.88000,431.66600,0.72%,822426 +2021-06-29,445.00000,445.60000,441.12000,442.29000,429.83200,-0.58%,675374 +2021-06-30,442.55000,444.59000,440.84000,442.72000,430.25000,0.10%,438678 +2021-07-01,442.81000,447.87000,442.13000,447.63000,435.02200,1.11%,590102 +2021-07-02,447.60000,452.42000,445.21000,451.77000,439.04500,0.92%,504473 +2021-07-06,451.00000,454.21000,448.56000,453.59000,440.81400,0.40%,557173 +2021-07-07,453.51000,458.64000,452.51500,457.48000,444.59400,0.86%,496103 +2021-07-08,453.64000,456.30500,450.20000,454.50000,441.69800,-0.65%,466230 +2021-07-09,457.65000,458.11600,455.36000,455.65000,442.81600,0.25%,416897 +2021-07-12,454.97000,459.33000,454.13500,458.31000,445.40100,0.58%,454402 +2021-07-13,459.30000,462.77000,458.30000,460.31000,447.34400,0.44%,794532 +2021-07-14,461.25000,461.35000,457.46000,460.11000,447.15000,-0.04%,586919 +2021-07-15,457.93000,468.70000,454.76000,466.93000,453.77800,1.48%,824367 +2021-07-16,468.62000,472.43000,465.70000,470.90000,457.63600,0.85%,771623 +2021-07-19,467.91000,468.23000,456.15000,460.93000,447.94700,-2.12%,866141 +2021-07-20,462.92000,467.69000,459.82000,460.50000,447.52900,-0.09%,720779 +2021-07-21,463.61000,463.66000,457.14500,463.48000,450.42500,0.65%,592310 +2021-07-22,464.21000,465.87000,461.64000,463.70000,450.63900,0.05%,467148 +2021-07-23,465.40000,472.68000,464.92800,471.22000,457.94700,1.62%,542106 +2021-07-26,469.49000,472.51000,464.57000,467.31000,454.14700,-0.83%,652665 +2021-07-27,465.40000,468.69000,462.70000,467.50000,454.33200,0.04%,621216 +2021-07-28,443.99000,447.32000,432.36000,440.81000,428.39400,-5.71%,2405623 +2021-07-29,442.00000,443.09000,429.78000,430.75000,418.61700,-2.28%,1381536 +2021-07-30,429.10000,432.00000,425.35300,425.86000,413.86500,-1.14%,1193844 +2021-08-02,426.00000,430.67000,422.74000,429.58000,417.48000,0.87%,957457 +2021-08-03,429.75000,429.75000,423.41000,425.49000,413.50500,-0.95%,945363 +2021-08-04,423.01000,428.17000,420.01000,426.21000,414.20500,0.17%,951095 +2021-08-05,422.00000,424.45000,409.50000,415.90000,404.18500,-2.42%,1871957 +2021-08-06,417.37000,420.89100,414.24000,419.21000,407.40200,0.80%,832134 +2021-08-09,418.28000,423.25500,415.05000,416.65000,404.91400,-0.61%,667659 +2021-08-10,417.01000,419.52000,414.45000,414.80000,403.11600,-0.44%,1015701 +2021-08-11,414.71000,414.78800,408.25000,408.80000,397.28500,-1.45%,1074960 +2021-08-12,408.35000,410.62000,405.07000,405.74000,394.31200,-0.75%,652833 +2021-08-13,407.49000,411.10000,406.00000,410.77000,399.20000,1.24%,482072 +2021-08-16,409.34000,413.07000,406.66000,412.16000,400.55100,0.34%,588404 +2021-08-17,410.71000,415.78000,410.59000,413.36000,401.71700,0.29%,721816 +2021-08-18,412.50000,414.74000,407.50000,408.16000,396.66300,-1.26%,607804 +2021-08-19,405.68000,414.26000,405.68000,413.69000,402.03800,1.35%,675463 +2021-08-20,415.07000,415.80000,411.10000,413.61000,401.96000,-0.02%,454783 +2021-08-23,414.00000,416.55000,413.35000,414.47000,402.79600,0.21%,390335 +2021-08-24,415.69000,415.69000,412.00500,412.34000,400.72600,-0.51%,318021 +2021-08-25,411.00000,412.60000,405.84000,406.60000,395.14700,-1.39%,547707 +2021-08-26,406.16000,407.66500,400.95000,402.75000,391.40600,-0.95%,749982 +2021-08-27,403.84000,407.17000,400.63000,405.76000,394.33100,0.75%,673242 +2021-08-30,405.42000,409.00500,404.81400,405.51000,394.08800,-0.06%,724066 +2021-08-31,405.61000,410.48000,404.36000,405.42000,394.00100,-0.02%,618903 +2021-09-01,405.42000,406.96000,399.14000,405.60000,394.17600,0.04%,502766 +2021-09-02,405.12000,416.39000,404.97000,416.16000,404.43800,2.60%,666138 +2021-09-03,414.90000,417.92000,414.01000,415.56000,403.85500,-0.14%,566836 +2021-09-07,415.71000,415.71000,410.53000,413.71000,402.05700,-0.45%,549092 +2021-09-08,415.05000,422.36500,412.54000,413.50000,401.85300,-0.05%,1003998 +2021-09-09,414.26000,420.06000,413.10000,417.12000,405.37100,0.88%,608970 +2021-09-10,419.20000,419.20000,399.58000,401.98000,390.65700,-3.63%,1276302 +2021-09-13,404.37000,413.59000,402.88000,409.05000,397.52800,1.76%,908014 +2021-09-14,411.43000,411.43000,401.59000,401.99000,390.66700,-1.73%,742354 +2021-09-15,404.17000,406.94000,400.09000,401.00000,389.70500,-0.25%,1206638 +2021-09-16,401.77000,404.18000,397.56000,399.17000,387.92700,-0.46%,1090370 +2021-09-17,397.25000,408.82000,397.25000,407.79000,396.30400,2.16%,1363596 +2021-09-20,404.85000,407.02000,400.57000,404.11000,392.72700,-0.90%,656468 +2021-09-21,405.09000,408.38000,400.71000,400.75000,389.46200,-0.83%,455348 +2021-09-22,398.88000,402.90000,396.08000,400.35000,389.07300,-0.10%,592789 +2021-09-23,401.41000,407.97000,400.47000,401.45000,390.14200,0.27%,612416 +2021-09-24,400.83000,403.85000,398.43000,398.91000,387.67400,-0.63%,550803 +2021-09-27,400.71000,404.98000,399.25000,401.00000,389.70500,0.52%,432583 +2021-09-28,398.47000,400.01100,392.94000,395.00000,383.87400,-1.50%,569073 +2021-09-29,395.00000,398.69000,392.35000,395.35000,384.89500,0.09%,513492 +2021-09-30,397.51000,398.99000,389.00000,389.15000,378.85800,-1.57%,836136 +2021-10-01,391.14000,392.98000,383.09000,391.55000,381.19500,0.62%,614591 +2021-10-04,391.95000,393.41000,383.13000,384.96000,374.77900,-1.68%,622752 +2021-10-05,384.57000,393.25000,384.51500,388.31000,378.04100,0.87%,624257 +2021-10-06,385.24000,393.03000,381.86000,392.50000,382.12000,1.08%,760524 +2021-10-07,395.14000,404.91000,394.66500,403.86000,393.17900,2.89%,753277 +2021-10-08,405.41000,412.79000,402.74000,412.76000,401.84400,2.20%,943014 +2021-10-11,412.49000,416.89900,409.07000,414.87000,403.89800,0.51%,893755 +2021-10-12,416.00000,422.03000,414.06000,420.42000,409.30100,1.34%,1112155 +2021-10-13,420.86000,421.87000,414.88000,420.69000,409.56400,0.06%,1039280 +2021-10-14,433.00000,444.00000,430.32500,434.98000,423.47600,3.40%,1696255 +2021-10-15,436.73000,444.57000,435.00000,441.00000,429.33700,1.38%,1832979 +2021-10-18,441.52000,441.90000,434.82000,438.55000,426.95200,-0.56%,796132 +2021-10-19,440.77000,442.79000,436.88000,441.50000,429.82400,0.67%,657371 +2021-10-20,444.33000,457.10000,444.33000,454.48000,442.46100,2.94%,1063331 +2021-10-21,453.34000,461.45000,452.31200,460.81000,448.62300,1.39%,507685 +2021-10-22,459.48000,465.01500,459.17000,461.85000,449.63600,0.23%,423865 +2021-10-25,463.06000,465.35000,459.39000,463.42000,451.16400,0.34%,583786 +2021-10-26,464.53000,469.73000,462.72000,467.10000,454.74700,0.79%,601961 +2021-10-27,468.41000,468.41000,457.55000,458.64000,446.51100,-1.81%,699900 +2021-10-28,461.19000,469.12000,461.00000,467.60000,455.23400,1.95%,805492 +2021-10-29,465.33000,467.74000,460.86000,463.16000,450.91100,-0.95%,1079609 +2021-11-01,465.32000,467.00000,456.54200,459.51000,447.35800,-0.79%,895829 +2021-11-02,461.31000,462.52000,454.61000,457.11000,445.02100,-0.52%,738778 +2021-11-03,436.50000,468.99000,436.50000,459.45000,447.29900,0.51%,1517216 +2021-11-04,457.05000,458.88000,449.91000,453.55000,441.55500,-1.28%,993249 +2021-11-05,454.63000,464.71000,452.65500,453.43000,441.43900,-0.03%,725133 +2021-11-08,454.92000,457.43000,448.16000,454.50000,442.48000,0.24%,713807 +2021-11-09,454.69000,455.45000,447.61000,450.40000,438.48900,-0.90%,609511 +2021-11-10,451.01000,454.94000,445.99000,448.51000,436.64900,-0.42%,447509 +2021-11-11,448.05000,448.70400,439.62000,446.50000,434.69200,-0.45%,463091 +2021-11-12,447.88000,448.61000,443.31000,445.42000,433.64000,-0.24%,495340 +2021-11-15,445.49000,445.49000,437.52000,438.19000,426.60200,-1.62%,610383 +2021-11-16,440.31000,451.85000,437.01000,444.13000,432.38400,1.36%,720632 +2021-11-17,444.00000,445.00000,438.01000,438.40000,426.80600,-1.29%,609511 +2021-11-18,439.06000,446.10000,437.23000,445.97000,434.17600,1.73%,774471 +2021-11-19,447.92000,447.92000,433.52000,434.87000,423.36900,-2.49%,675886 +2021-11-22,436.39000,438.05000,430.29000,432.39000,420.95500,-0.57%,443163 +2021-11-23,431.95000,437.93000,431.24700,437.23000,425.66700,1.12%,452910 +2021-11-24,436.51000,438.38000,433.37000,436.19000,424.65400,-0.24%,476551 +2021-11-26,430.50000,432.07000,422.00000,428.49000,417.15800,-1.77%,650965 +2021-11-29,431.51000,431.75000,423.63000,428.07000,416.74900,-0.10%,463226 +2021-11-30,424.99000,427.00000,416.12000,419.71000,408.61000,-1.95%,1184588 +2021-12-01,423.18000,429.01000,417.38000,417.62000,406.57600,-0.50%,664818 +2021-12-02,417.62000,424.20500,412.63000,421.44000,410.29500,0.91%,790130 +2021-12-03,423.37000,427.26000,417.89000,421.70000,410.54800,0.06%,545843 +2021-12-06,426.31000,436.75500,424.00000,432.50000,421.06200,2.56%,680855 +2021-12-07,434.89000,436.52000,431.90000,433.01000,421.55900,0.12%,468221 +2021-12-08,433.57000,440.14000,429.49000,440.00000,428.36400,1.61%,898528 +2021-12-09,439.07000,452.53000,433.31000,452.28000,440.31900,2.79%,1120261 +2021-12-10,451.88000,462.88000,448.40000,461.19000,448.99300,1.97%,905578 +2021-12-13,460.99000,466.89000,454.95000,464.37000,452.08900,0.69%,709596 +2021-12-14,461.69000,467.48000,459.76000,461.86000,449.64600,-0.54%,985370 +2021-12-15,463.57000,464.97000,454.73000,461.80000,449.58700,-0.01%,767301 +2021-12-16,457.15000,462.20000,451.72500,457.47000,445.37200,-0.94%,1005982 +2021-12-17,459.11000,460.88000,451.85000,453.33000,441.34100,-0.90%,1329535 +2021-12-20,449.65000,454.89000,445.80000,451.10000,439.17000,-0.49%,878733 +2021-12-21,451.48000,453.55000,446.58000,450.14000,438.23600,-0.21%,507976 +2021-12-22,450.28000,456.56000,448.03000,456.04000,443.97900,1.31%,477429 +2021-12-23,459.47000,462.72000,455.72000,460.54000,448.36000,0.99%,352507 +2021-12-27,461.98000,464.28000,457.51000,464.23000,451.95300,0.80%,259349 +2021-12-28,464.99000,470.00000,464.25000,466.50000,454.16300,0.49%,315706 +2021-12-29,466.23000,469.86000,465.87000,469.02000,456.61600,0.54%,321291 +2021-12-30,469.41000,472.00000,465.82000,466.28000,454.63000,-0.58%,804327 +2021-12-31,467.22000,468.40500,463.29500,463.86000,452.27100,-0.52%,342099 +2022-01-03,461.38000,465.73000,456.45000,465.45000,453.82100,0.34%,627043 +2022-01-04,464.08000,465.85500,458.24500,458.99000,447.52200,-1.39%,650064 +2022-01-05,459.29000,465.19000,455.42000,455.83000,444.44100,-0.69%,725888 +2022-01-06,412.81000,422.13000,359.28000,367.53000,358.34700,-19.37%,7652206 +2022-01-07,367.03000,370.68000,351.20000,363.17000,354.09600,-1.19%,5517367 +2022-01-10,358.50000,386.99000,358.50000,385.18000,375.55600,6.06%,3131986 +2022-01-11,383.94000,392.40000,380.92000,391.66000,381.87500,1.68%,1732884 +2022-01-12,390.56000,398.46000,389.65500,395.28000,385.40400,0.92%,1602631 +2022-01-13,394.13000,397.65000,385.89000,393.59000,383.75600,-0.43%,1615259 +2022-01-14,394.01000,399.90000,386.75200,391.66000,381.87500,-0.49%,1113589 +2022-01-18,387.65000,401.62500,385.16000,387.88000,378.18900,-0.97%,1511856 +2022-01-19,388.24000,392.03000,375.34500,377.84000,368.40000,-2.59%,1746898 +2022-01-20,380.35000,389.15000,380.35000,383.01000,373.44100,1.37%,1267750 +2022-01-21,387.18000,390.73000,372.30000,375.25000,365.87500,-2.03%,2621299 +2022-01-24,374.00000,381.77500,363.73000,379.10000,369.62800,1.03%,1555184 +2022-01-25,372.99000,378.22500,365.34000,375.04000,365.67000,-1.07%,1154906 +2022-01-26,374.03000,382.12000,371.37000,377.09000,367.66900,0.55%,1718041 +2022-01-27,378.17000,389.37000,377.46000,383.05000,373.48000,1.58%,1335606 +2022-01-28,380.53000,387.25000,378.91000,386.18000,376.53100,0.82%,1233123 +2022-01-31,382.76000,394.72000,382.69000,392.50000,382.69400,1.64%,1471765 +2022-02-01,395.00000,397.46500,384.38500,390.68000,380.91900,-0.46%,1580230 +2022-02-02,408.38000,408.87000,391.99000,401.22000,391.19600,2.70%,1873068 +2022-02-03,433.05000,439.40000,418.00000,426.21000,415.56100,6.23%,3772297 +2022-02-04,422.62000,438.99000,421.54000,429.85000,419.11000,0.85%,1912411 +2022-02-07,430.58000,434.54500,425.99000,430.35000,419.59800,0.12%,1180866 +2022-02-08,430.09000,435.33000,427.90500,433.00000,422.18200,0.62%,1277545 +2022-02-09,434.98000,440.28000,434.02000,436.54000,425.63300,0.82%,1632329 +2022-02-10,434.00000,440.58000,430.54500,432.17000,421.37200,-1.00%,921467 +2022-02-11,430.39000,435.61500,421.79000,423.97000,413.37700,-1.90%,1254412 +2022-02-14,422.28000,425.14000,417.44000,419.64000,409.15500,-1.02%,749376 +2022-02-15,423.65000,427.03300,420.76000,422.10000,411.55400,0.59%,1098590 +2022-02-16,419.58000,431.12000,419.09000,428.77000,418.05700,1.58%,1017377 +2022-02-17,427.68000,428.21000,421.86000,424.71000,414.09900,-0.95%,530586 +2022-02-18,424.77000,429.48000,420.63000,421.75000,411.21300,-0.70%,836219 +2022-02-22,422.90000,425.74000,417.13000,420.57000,410.06200,-0.28%,736158 +2022-02-23,423.45000,425.35000,413.37000,413.76000,403.42200,-1.62%,946602 +2022-02-24,410.00000,421.81000,408.20000,421.30000,410.77400,1.82%,1059533 +2022-02-25,422.02000,434.85000,421.69000,432.66000,421.85000,2.70%,795825 +2022-02-28,425.45000,434.83000,425.45000,434.32000,423.46900,0.38%,721193 +2022-03-01,430.79000,436.48000,424.76000,431.00000,420.23200,-0.76%,691809 +2022-03-02,432.36000,440.66500,432.36000,436.45000,425.54500,1.26%,904393 +2022-03-03,437.20000,439.74000,432.30100,436.01000,425.11600,-0.10%,736210 +2022-03-04,431.57000,442.12000,428.53000,441.39000,430.36200,1.23%,900288 +2022-03-07,440.66000,441.39000,426.15000,426.83000,416.16600,-3.30%,866976 +2022-03-08,423.90000,433.31000,422.00000,424.66000,414.05000,-0.51%,782808 +2022-03-09,432.60000,432.60000,425.28500,429.17000,418.44700,1.06%,725802 +2022-03-10,423.34000,432.90000,421.21000,431.30000,420.52400,0.50%,828744 +2022-03-11,439.99000,439.99000,425.66000,426.12000,415.47400,-1.20%,618752 +2022-03-14,430.26000,434.73000,425.82000,431.94000,421.14800,1.37%,1021311 +2022-03-15,436.00000,443.10000,433.48000,439.87000,428.88000,1.84%,1144488 +2022-03-16,442.16000,447.00000,435.10000,442.82000,431.75600,0.67%,800603 +2022-03-17,440.55000,443.39500,438.81000,441.09000,430.07000,-0.39%,1241171 +2022-03-18,446.06000,446.06000,439.08000,440.61000,429.60200,-0.11%,2038872 +2022-03-21,438.62000,443.27000,435.37500,436.87000,425.95500,-0.85%,1072467 +2022-03-22,437.20000,442.17500,436.87000,438.43000,427.47600,0.36%,1248534 +2022-03-23,436.72000,438.64000,430.23500,430.61000,419.85100,-1.78%,906801 +2022-03-24,431.49000,438.84900,430.43000,437.42000,426.49100,1.58%,819459 +2022-03-25,440.00000,440.00000,435.32000,435.54000,424.65800,-0.43%,701347 +2022-03-28,440.38000,441.88000,433.53000,435.05000,424.18000,-0.11%,600798 +2022-03-29,439.44000,440.86000,435.26000,438.95000,427.98300,0.90%,619739 +2022-03-30,438.81000,440.83000,432.46000,439.39000,429.18000,0.10%,1093650 +2022-03-31,437.45000,445.39000,434.72000,435.17000,425.05800,-0.96%,1412723 +2022-04-01,436.64000,443.92000,432.35000,441.41000,431.15300,1.43%,750285 +2022-04-04,441.04000,443.56000,435.90000,437.69000,427.51900,-0.84%,669293 +2022-04-05,435.19000,447.93000,435.19000,443.22000,432.92100,1.26%,778123 +2022-04-06,444.81000,449.94000,441.48500,449.05000,438.61500,1.32%,834172 +2022-04-07,449.82000,458.99000,448.84000,457.60000,446.96700,1.90%,1526995 +2022-04-08,460.00000,461.22000,455.72000,457.81000,447.17200,0.05%,968511 +2022-04-11,460.00000,460.80000,450.13000,451.33000,440.84200,-1.42%,853453 +2022-04-12,449.64000,452.94000,446.69000,449.04000,438.60600,-0.51%,905562 +2022-04-13,457.25000,461.74000,453.12500,458.78000,448.11900,2.17%,1146656 +2022-04-14,461.05000,465.23500,458.63000,460.56000,449.85800,0.39%,1602537 +2022-04-18,459.01000,464.30000,452.06000,453.97000,443.42100,-1.43%,563211 +2022-04-19,456.38000,464.62000,455.48500,458.69000,448.03100,1.04%,1148655 +2022-04-20,461.34000,467.11000,457.88000,465.49000,454.67300,1.48%,844903 +2022-04-21,469.09000,469.34000,455.70000,455.92000,445.32600,-2.06%,839331 +2022-04-22,452.84000,453.23000,444.22000,444.48000,434.15200,-2.51%,715477 +2022-04-25,443.95000,444.09000,432.93000,441.53000,431.27000,-0.66%,1052740 +2022-04-26,439.47000,442.60000,430.45000,430.50000,420.49600,-2.50%,909800 +2022-04-27,443.31000,448.05700,430.74000,443.37000,433.06700,2.99%,1184534 +2022-04-28,445.13000,460.86000,441.28500,458.99000,448.32400,3.52%,1258420 +2022-04-29,455.07000,456.53900,443.09000,444.56000,434.23000,-3.14%,986508 +2022-05-02,447.39000,448.56000,425.89500,433.51000,423.43600,-2.49%,1031480 +2022-05-03,436.37000,442.10000,432.98000,433.78000,423.70000,0.06%,597099 +2022-05-04,437.66000,443.30000,430.43000,442.34000,432.06100,1.97%,659861 +2022-05-05,439.82000,442.71000,430.37000,434.00000,423.91500,-1.89%,679351 +2022-05-06,430.38000,437.25000,426.36000,430.66000,420.65300,-0.77%,784208 +2022-05-09,427.16000,429.00000,421.51000,424.51000,414.64600,-1.43%,896734 +2022-05-10,427.70000,435.89000,424.05000,432.80000,422.74300,1.95%,1047203 +2022-05-11,431.46000,445.00000,430.83000,431.73000,421.69800,-0.25%,925137 +2022-05-12,431.42000,433.23000,421.83000,428.94000,418.97300,-0.65%,1065727 +2022-05-13,430.02000,440.71000,426.60000,438.89000,428.69100,2.32%,838485 +2022-05-16,439.21000,444.85000,435.66000,440.98000,430.73300,0.48%,460997 +2022-05-17,445.68000,445.96000,438.47000,440.59000,430.35200,-0.09%,564039 +2022-05-18,436.76000,437.39500,416.95000,420.04000,410.27900,-4.66%,948852 +2022-05-19,413.80000,435.88000,410.87000,432.00000,421.96200,2.85%,1065677 +2022-05-20,432.68000,440.85000,426.24000,439.62000,429.40400,1.76%,646808 +2022-05-23,441.80000,445.78500,440.10000,441.39000,431.13300,0.40%,596845 +2022-05-24,439.50000,440.88000,431.98600,440.42000,430.18600,-0.22%,629606 +2022-05-25,441.90000,446.94000,438.73000,444.69000,434.35700,0.97%,534715 +2022-05-26,448.37000,454.14000,445.37000,452.22000,441.71200,1.69%,496482 +2022-05-27,452.90000,461.87000,449.78000,461.21000,450.49300,1.99%,522514 +2022-05-31,457.59000,459.20000,452.87000,454.23000,443.67500,-1.51%,1028593 +2022-06-01,455.76000,457.40000,444.75000,447.59000,437.18900,-1.46%,521669 +2022-06-02,449.00000,450.15000,439.43500,449.55000,439.10400,0.44%,474288 +2022-06-03,446.41000,447.23000,441.81000,442.41000,432.13000,-1.59%,256395 +2022-06-06,443.98000,449.00000,441.44000,444.10000,433.78000,0.38%,365655 +2022-06-07,445.18000,450.65500,441.39000,449.78000,439.32800,1.28%,400294 +2022-06-08,446.48000,455.50000,445.39000,450.52000,440.05100,0.16%,424149 +2022-06-09,450.47000,453.90000,446.71000,449.62000,439.17200,-0.20%,692963 +2022-06-10,443.67000,448.76000,442.56000,444.19000,433.86800,-1.21%,627212 +2022-06-13,434.00000,436.40000,423.37000,426.28000,416.37400,-4.03%,984757 +2022-06-14,424.02000,427.97400,419.53000,423.93000,414.07900,-0.55%,686845 +2022-06-15,425.82000,437.93000,425.82000,433.22000,423.15300,2.19%,820697 +2022-06-16,423.30000,425.56000,418.69500,423.21000,413.37600,-2.31%,982568 +2022-06-17,426.77000,430.82000,422.62000,428.44000,418.48400,1.24%,1693465 +2022-06-21,434.59000,455.39300,432.37000,448.98000,438.54700,4.79%,1063066 +2022-06-22,444.00000,456.49000,444.00000,448.05000,437.63900,-0.21%,932193 +2022-06-23,450.90000,457.00000,448.63000,454.64000,444.07500,1.47%,1021404 +2022-06-24,454.70000,457.35900,446.04000,456.81000,446.19500,0.48%,2498369 +2022-06-27,457.07000,469.85000,455.75000,464.39000,453.59900,1.66%,856347 +2022-06-28,466.93000,477.44000,461.58000,462.19000,451.45000,-0.47%,912261 +2022-06-29,462.58000,471.69000,457.57000,468.33000,458.21700,1.33%,719477 +2022-06-30,467.45000,471.85000,464.81000,468.07000,457.96200,-0.06%,1209959 +2022-07-01,466.69000,479.73000,463.22000,478.96000,468.61700,2.33%,902276 +2022-07-05,474.14000,476.91000,459.44000,472.92000,462.70700,-1.26%,877717 +2022-07-06,475.37000,480.79000,472.20000,477.48000,467.16900,0.96%,926695 +2022-07-07,478.00000,480.68600,475.50000,476.35000,466.06300,-0.24%,667814 +2022-07-08,473.39000,490.11500,471.94000,483.38000,472.94200,1.48%,914335 +2022-07-11,480.40000,490.77000,480.40000,487.03000,476.51300,0.76%,805750 +2022-07-12,483.24000,488.99400,481.12000,483.17000,472.73600,-0.79%,696531 +2022-07-13,478.86000,484.54500,473.25000,473.56000,463.33400,-1.99%,849915 +2022-07-14,470.00000,474.63000,463.56500,472.60000,462.39400,-0.20%,868848 +2022-07-15,482.35000,489.41000,478.28000,487.54000,477.01200,3.16%,2043849 +2022-07-18,486.58000,490.83500,483.02000,484.46000,473.99800,-0.63%,774863 +2022-07-19,488.17000,497.47000,484.40000,495.31000,484.61400,2.24%,622935 +2022-07-20,496.13000,496.13000,481.30500,483.69000,473.24500,-2.35%,1079734 +2022-07-21,482.78000,487.43000,477.79000,485.70000,475.21100,0.42%,708942 +2022-07-22,488.25000,490.46000,483.05000,488.97000,478.41100,0.67%,504936 +2022-07-25,488.50000,493.59000,487.39000,491.79000,481.17000,0.58%,896747 +2022-07-26,493.00000,494.48600,488.80000,492.28000,481.64900,0.10%,862518 +2022-07-27,487.45000,487.45000,471.29200,478.35000,468.02000,-2.83%,1749286 +2022-07-28,480.94000,485.39500,475.48000,484.01000,473.55800,1.18%,1077246 +2022-07-29,481.25000,484.31000,475.66500,482.00000,471.59100,-0.42%,823153 +2022-08-01,482.00000,484.00000,467.27000,474.64000,464.39000,-1.53%,1047228 +2022-08-02,474.52000,480.60000,471.23500,478.39000,468.05900,0.79%,752883 +2022-08-03,480.15000,485.31100,478.67000,481.80000,471.39600,0.71%,670888 +2022-08-04,483.30000,483.30000,477.36000,479.93000,469.56600,-0.39%,411161 +2022-08-05,477.69000,484.19000,476.09500,484.02000,473.56800,0.85%,552030 +2022-08-08,487.03000,488.56500,481.11500,482.53000,472.11000,-0.31%,427636 +2022-08-09,485.30000,492.57000,484.99000,487.74000,477.20700,1.08%,354041 +2022-08-10,491.78000,493.22000,483.45000,486.00000,475.50500,-0.36%,381116 +2022-08-11,484.35000,487.11000,479.32500,484.07000,473.61700,-0.40%,664409 +2022-08-12,487.29000,497.37000,485.01000,496.88000,486.15000,2.65%,556657 +2022-08-15,493.77000,502.01400,493.77000,498.61000,487.84300,0.35%,472680 +2022-08-16,499.02000,499.93000,491.12000,495.22000,484.52600,-0.68%,531166 +2022-08-17,493.44000,499.07000,493.44000,495.72000,485.01500,0.10%,404457 +2022-08-18,497.99000,499.08000,492.41000,495.89000,485.18100,0.03%,568854 +2022-08-19,497.09000,502.57200,494.91000,499.86000,489.06600,0.80%,551614 +2022-08-22,495.54000,504.99000,495.54000,500.92000,490.10300,0.21%,477091 +2022-08-23,499.20000,501.82000,491.28000,493.19000,482.54000,-1.54%,571575 +2022-08-24,493.40000,498.58000,493.29000,495.64000,484.93700,0.50%,411870 +2022-08-25,496.16000,496.24000,492.07000,495.27000,484.57500,-0.07%,555744 +2022-08-26,495.54000,497.59000,486.05000,486.71000,476.20000,-1.73%,588995 +2022-08-29,483.83000,490.68000,480.40000,488.19000,477.64800,0.30%,538421 +2022-08-30,489.08000,490.45000,484.76000,485.66000,475.17200,-0.52%,402719 +2022-08-31,485.59000,490.17000,481.65000,481.78000,471.37600,-0.80%,1161929 +2022-09-01,481.40000,488.11000,480.12000,486.98000,476.46400,1.08%,574903 +2022-09-02,489.29000,491.02000,482.42000,484.40000,473.94000,-0.53%,597279 +2022-09-06,484.44000,489.57000,478.63000,479.53000,469.17500,-1.01%,555972 +2022-09-07,478.12000,484.09000,475.17500,481.67000,471.26800,0.45%,946446 +2022-09-08,481.49000,489.00000,481.49000,486.36000,475.85700,0.97%,598674 +2022-09-09,485.97000,487.47000,478.12000,478.50000,468.16700,-1.62%,798159 +2022-09-12,481.10000,488.56000,477.26000,486.14000,475.64200,1.60%,779525 +2022-09-13,480.58000,482.00000,466.11000,468.29000,458.17700,-3.67%,733384 +2022-09-14,466.66000,467.04000,454.07000,458.85000,448.94100,-2.02%,1099573 +2022-09-15,487.84000,501.27000,484.00100,497.24000,486.50200,8.37%,2671767 +2022-09-16,499.39000,500.92000,491.05000,499.79000,488.99700,0.51%,1511930 +2022-09-19,496.94000,502.34000,490.01000,501.07000,490.25000,0.26%,679729 +2022-09-20,509.75000,514.98000,501.74500,502.89000,492.03000,0.36%,1641344 +2022-09-21,504.91000,507.95000,490.61000,490.63000,480.03500,-2.44%,927949 +2022-09-22,489.48000,502.49800,485.43000,493.91000,483.24400,0.67%,1005009 +2022-09-23,491.22000,493.46500,478.32300,486.90000,476.38600,-1.42%,1758320 +2022-09-26,482.28000,485.71000,476.69000,482.63000,472.20800,-0.88%,863621 +2022-09-27,486.50000,493.65000,482.15000,487.31000,476.78700,0.97%,944222 +2022-09-28,483.26000,497.75500,476.21000,493.81000,483.14600,1.33%,1279405 +2022-09-29,494.60000,494.60000,488.41500,491.06000,481.22600,-0.56%,684611 +2022-09-30,492.52000,500.04000,484.42000,485.19000,475.47400,-1.20%,1611533 +2022-10-03,486.62000,501.34000,485.59500,499.52000,489.51700,2.95%,712018 +2022-10-04,500.73000,507.21000,499.20000,503.78000,493.69100,0.85%,944673 +2022-10-05,501.79000,507.61000,498.17000,504.71000,494.60300,0.18%,675442 +2022-10-06,503.47000,504.50000,497.88000,499.30000,489.30100,-1.07%,729362 +2022-10-07,497.99000,504.35300,496.65000,503.46000,493.37800,0.83%,871083 +2022-10-10,502.11000,506.88000,490.10000,497.04000,487.08600,-1.28%,1043791 +2022-10-11,497.63000,506.57500,493.45000,498.49000,488.50700,0.29%,752287 +2022-10-12,498.78000,505.68000,493.89000,494.19000,484.29400,-0.86%,573031 +2022-10-13,487.58000,505.76000,486.21000,500.16000,490.14400,1.21%,1071752 +2022-10-14,507.15000,509.47000,493.05000,500.00000,489.98700,-0.03%,992151 +2022-10-17,502.13000,504.65000,498.32000,498.79000,488.80100,-0.24%,734917 +2022-10-18,502.31000,505.00000,497.81000,501.68000,491.63400,0.58%,724240 +2022-10-19,504.00000,504.90000,494.81000,500.21000,490.19300,-0.29%,695022 +2022-10-20,502.86000,513.01200,502.00000,505.35000,495.23000,1.03%,923248 +2022-10-21,504.32000,513.42000,503.38000,510.54000,500.31600,1.03%,1479082 +2022-10-24,515.20000,524.79000,515.20000,521.94000,511.48800,2.23%,713872 +2022-10-25,520.98000,540.20000,520.55000,529.46000,518.85700,1.44%,1179278 +2022-10-26,534.00000,540.78000,533.74000,539.10000,528.30400,1.82%,1080673 +2022-10-27,540.27000,546.46500,535.86000,544.50000,533.59600,1.00%,953178 +2022-10-28,549.29000,560.03000,545.86000,554.83000,543.71900,1.90%,1169360 +2022-10-31,551.74000,563.13000,550.00000,558.08000,546.90400,0.59%,1166652 +2022-11-01,555.53000,562.31000,550.37000,554.49000,543.38600,-0.64%,1635598 +2022-11-02,552.16000,569.28000,551.00000,559.58000,548.37400,0.92%,1491805 +2022-11-03,562.52000,571.30000,560.81000,563.00000,551.72600,0.61%,1566323 +2022-11-04,566.25000,570.46500,546.19000,552.05000,540.99500,-1.94%,1519516 +2022-11-07,552.38000,557.42000,548.10000,554.93000,543.81700,0.52%,1389996 +2022-11-08,555.72000,561.00000,551.32000,557.74000,546.57100,0.51%,777002 +2022-11-09,558.95000,562.16000,552.48000,553.47000,542.38600,-0.77%,842058 +2022-11-10,564.60000,564.60000,543.64000,558.30000,547.12000,0.87%,1150910 +2022-11-11,556.66000,558.35000,517.00000,528.53000,517.94600,-5.33%,2193138 +2022-11-14,530.83000,534.53000,525.51000,530.00000,519.38600,0.28%,1033847 +2022-11-15,529.13000,532.38500,510.71500,512.90000,502.62900,-3.23%,1943426 +2022-11-16,518.38000,522.03000,511.00000,517.60000,507.23500,0.92%,1040374 +2022-11-17,516.97000,529.21000,516.75000,520.26000,509.84100,0.51%,963328 +2022-11-18,527.40000,534.37500,524.82000,529.90000,519.28800,1.85%,953043 +2022-11-21,528.04000,530.71000,520.57000,525.18000,514.66300,-0.89%,1020406 +2022-11-22,530.60000,532.65000,528.57000,530.80000,520.17000,1.07%,817585 +2022-11-23,532.04000,538.79000,530.11000,538.30000,527.52000,1.41%,839482 +2022-11-25,541.75000,545.30000,538.64000,540.95000,530.11700,0.49%,339402 +2022-11-28,538.30000,541.76000,533.64000,534.29000,523.59000,-1.23%,766257 +2022-11-29,531.09000,535.05000,529.49000,533.14000,522.46400,-0.22%,919014 +2022-11-30,531.97000,550.31000,528.57500,549.90000,538.88800,3.14%,2162926 +2022-12-01,552.13000,558.04000,544.48500,548.37000,537.38900,-0.28%,1251144 +2022-12-02,546.63000,550.72000,543.79000,546.78000,535.83000,-0.29%,516958 +2022-12-05,541.32000,550.61500,540.22800,547.42000,536.45800,0.12%,548572 +2022-12-06,546.54000,551.24000,539.50000,546.35000,535.40900,-0.20%,898336 +2022-12-07,546.47000,552.61000,545.77500,549.18000,538.18200,0.52%,718436 +2022-12-08,548.62000,553.69000,546.17000,547.36000,536.39900,-0.33%,628886 +2022-12-09,546.11000,546.86000,533.00000,533.42000,522.73800,-2.55%,1068947 +2022-12-12,534.68000,536.97000,525.38000,529.99000,519.37700,-0.64%,1543887 +2022-12-13,537.83000,537.83000,520.18500,523.06000,512.58500,-1.31%,1658341 +2022-12-14,526.05000,526.29000,516.90000,521.51000,511.06600,-0.30%,1068314 +2022-12-15,517.73000,517.73000,502.31000,508.44000,498.25800,-2.51%,1487358 +2022-12-16,506.40000,506.76300,494.85000,503.53000,493.44600,-0.97%,1918331 +2022-12-19,503.75000,507.32000,500.50000,504.84000,494.73000,0.26%,824973 +2022-12-20,504.64000,508.06000,500.30000,501.72000,491.67300,-0.62%,637620 +2022-12-21,505.00000,508.11000,499.67000,508.11000,497.93500,1.27%,656885 +2022-12-22,507.90000,512.71000,505.04500,512.43000,502.16800,0.85%,661763 +2022-12-23,510.46000,516.00000,509.58100,513.96000,503.66800,0.30%,357945 +2022-12-27,515.68000,520.00000,512.91000,514.38000,504.07900,0.08%,423334 +2022-12-28,517.08000,520.77000,514.41000,515.31000,504.99100,0.18%,603515 +2022-12-29,517.22000,517.23500,512.04000,513.20000,503.69500,-0.41%,303259 +2022-12-30,513.24000,513.49000,507.10000,512.19000,502.70300,-0.20%,398560 +2023-01-03,508.24000,511.01000,489.67000,500.49000,491.22000,-2.28%,1089620 +2023-01-04,500.13000,501.52000,484.75000,492.12000,483.00500,-1.67%,1137089 +2023-01-05,492.20000,493.37000,483.71000,488.02000,478.98100,-0.83%,1273841 +2023-01-06,490.23000,494.66000,488.03000,492.54000,483.41700,0.93%,977578 +2023-01-09,495.57000,499.84000,479.81000,481.71000,472.78800,-2.20%,1065441 +2023-01-10,484.39000,485.80000,478.40500,481.59000,472.67000,-0.02%,997792 +2023-01-11,482.28000,493.11000,480.54000,493.00000,483.86900,2.37%,941967 +2023-01-12,492.49000,495.84000,482.57000,494.29000,485.13500,0.26%,1092117 +2023-01-13,494.29000,504.84000,489.38000,491.36000,482.25900,-0.59%,1280429 +2023-01-17,493.53000,494.56000,489.36000,490.46000,481.37600,-0.18%,816678 +2023-01-18,491.38000,493.77000,484.08000,484.75000,475.77100,-1.16%,845107 +2023-01-19,487.56000,496.85000,486.77500,491.72000,482.61200,1.44%,675117 +2023-01-20,491.66000,497.41000,490.37000,497.30000,488.08900,1.13%,1882665 +2023-01-23,498.37000,500.81500,493.23800,494.55000,485.39000,-0.55%,806605 +2023-01-24,496.48000,502.46000,491.19700,500.35000,491.08300,1.17%,723706 +2023-01-25,496.10000,512.50000,496.10000,502.22000,492.91800,0.37%,852108 +2023-01-26,502.86000,505.26000,498.32000,499.36000,490.11100,-0.57%,821956 +2023-01-27,498.00000,498.30000,480.26000,481.69000,472.76800,-3.54%,1387875 +2023-01-30,485.25000,495.82000,484.38000,484.91000,475.92900,0.67%,1569379 +2023-01-31,495.50500,513.00000,494.21000,511.70000,502.22200,5.52%,2266312 +2023-02-01,506.09000,527.77500,498.61000,513.28000,503.77300,0.31%,1995679 +2023-02-02,499.13000,506.51000,483.41000,489.77000,480.69900,-4.58%,2594258 +2023-02-03,491.64000,498.63000,475.80000,476.57000,467.74300,-2.70%,1519701 +2023-02-06,481.59000,492.28000,480.56000,486.22000,477.21400,2.02%,1518272 +2023-02-07,481.08000,482.16000,471.56000,481.00000,472.09100,-1.07%,1301536 +2023-02-08,482.35000,495.19500,482.35000,494.21000,485.05600,2.75%,1208860 +2023-02-09,494.59000,496.04000,487.82000,491.93000,482.81900,-0.46%,979836 +2023-02-10,493.07000,501.06000,493.07000,498.62000,489.38500,1.36%,832556 +2023-02-13,498.99000,505.28000,497.95000,501.94000,492.64300,0.67%,567779 +2023-02-14,503.07000,508.72000,500.64500,501.68000,492.38800,-0.05%,516693 +2023-02-15,496.68000,501.95000,496.10000,498.32000,489.09000,-0.67%,662687 +2023-02-16,499.20000,511.09000,497.34000,505.69000,496.32400,1.48%,713349 +2023-02-17,504.19000,513.13000,504.00000,510.14000,500.69100,0.88%,1352347 +2023-02-21,508.11000,514.89000,502.53000,503.38000,494.05600,-1.33%,1136476 +2023-02-22,503.69000,506.89000,502.01000,503.59000,494.26300,0.04%,576560 +2023-02-23,501.87000,511.76000,498.82000,510.65000,501.19200,1.40%,998283 +2023-02-24,511.00000,514.52000,505.96500,507.42000,498.02200,-0.63%,1205335 +2023-02-27,509.63000,512.59000,504.85000,506.51000,497.12800,-0.18%,849455 +2023-02-28,506.00000,508.77000,490.82000,495.02000,485.85100,-2.27%,1240450 +2023-03-01,491.85000,496.88000,490.85000,496.15000,486.96000,0.23%,507902 +2023-03-02,495.78000,498.08000,491.66900,495.76000,486.57800,-0.08%,815138 +2023-03-03,496.60000,500.63000,491.28000,500.21000,490.94500,0.90%,842627 +2023-03-06,500.54000,506.50000,498.08000,499.07000,489.82600,-0.23%,819534 +2023-03-07,501.62000,503.13000,492.08000,496.04000,486.85200,-0.61%,647339 +2023-03-08,493.82000,496.97000,487.80000,489.31000,480.24700,-1.36%,637797 +2023-03-09,493.81000,494.12000,483.36000,486.33000,477.32200,-0.61%,642549 +2023-03-10,486.48000,492.14000,478.50500,479.66000,470.77600,-1.37%,887431 +2023-03-13,477.05000,491.76000,476.82000,482.48000,473.54400,0.59%,1017520 +2023-03-14,484.93000,488.19500,477.05000,481.97000,473.04300,-0.11%,902473 +2023-03-15,475.28000,486.68500,475.28000,483.87000,474.90800,0.39%,867529 +2023-03-16,483.50000,496.92000,482.47000,494.38000,485.22300,2.17%,1086160 +2023-03-17,496.83000,499.14000,487.78000,495.55000,486.37100,0.24%,1962747 +2023-03-20,495.88000,505.23000,493.95000,494.39000,485.23300,-0.23%,1102302 +2023-03-21,497.37000,507.54000,497.37000,500.87000,491.59300,1.31%,944221 +2023-03-22,504.54000,507.85000,498.16000,498.33000,489.10000,-0.51%,618611 +2023-03-23,499.35000,502.69000,487.40000,491.35000,482.24900,-1.40%,853215 +2023-03-24,491.87000,503.29500,491.62800,502.43000,493.12400,2.26%,659816 +2023-03-27,508.81000,510.95500,503.05000,506.99000,497.60000,0.91%,665548 +2023-03-28,507.82000,508.94000,480.30000,483.41000,474.45600,-4.65%,1688894 +2023-03-29,483.60000,485.96000,478.01000,485.75000,476.75300,0.48%,1228745 +2023-03-30,486.00000,488.71000,479.34000,488.36000,480.18300,0.54%,717660 +2023-03-31,490.49000,490.67000,483.65000,485.46000,477.33200,-0.59%,1274590 +2023-04-03,500.08000,511.07000,492.30000,510.25000,501.70700,5.11%,1479168 +2023-04-04,510.38000,510.88000,501.45000,503.31000,494.88300,-1.36%,957396 +2023-04-05,507.75000,517.18000,502.47000,516.23000,507.58700,2.57%,1546135 +2023-04-06,519.78000,524.62000,515.28700,519.97000,511.26400,0.72%,1082082 +2023-04-10,519.45000,524.87000,518.69000,524.56000,515.77700,0.88%,809352 +2023-04-11,526.81000,534.70000,526.81000,533.76000,524.82300,1.75%,856652 +2023-04-12,531.10000,536.30000,529.46500,532.05000,523.14200,-0.32%,751830 +2023-04-13,534.12000,540.00000,530.73000,535.26000,526.29800,0.60%,864879 +2023-04-14,533.59000,539.22000,523.21000,523.83000,515.05900,-2.14%,1007553 +2023-04-17,522.47000,524.34000,514.41000,518.82000,510.13300,-0.96%,708453 +2023-04-18,516.05000,517.70000,510.07000,512.68000,504.09600,-1.18%,610140 +2023-04-19,507.20000,508.00000,489.49000,492.90000,484.64700,-3.86%,1389863 +2023-04-20,492.11000,492.11000,486.99000,490.31000,482.10100,-0.53%,1074224 +2023-04-21,495.61000,497.93000,485.60000,491.21000,482.98600,0.18%,1096982 +2023-04-24,491.74000,504.25000,490.13000,501.73000,493.32900,2.14%,1040799 +2023-04-25,504.90000,508.86000,499.79000,501.69000,493.29000,-0.01%,867147 +2023-04-26,510.00000,513.41000,496.00000,505.47000,497.00700,0.75%,1376075 +2023-04-27,506.73000,527.28000,506.16000,525.28000,516.48500,3.92%,1039365 +2023-04-28,526.36000,531.23000,523.27000,530.49000,521.60800,0.99%,806078 +2023-05-01,531.23000,539.27500,531.20000,535.13000,526.17000,0.87%,792636 +2023-05-02,536.10000,538.70000,530.27000,533.06000,524.13500,-0.39%,1026688 +2023-05-03,535.00000,537.00000,526.57300,529.79000,520.92000,-0.61%,676224 +2023-05-04,530.27000,530.70000,523.64000,528.50000,519.65100,-0.24%,549307 +2023-05-05,531.17000,539.49000,531.17000,535.02000,526.06200,1.23%,549954 +2023-05-08,532.86000,537.41000,531.01000,535.96000,526.98600,0.18%,672366 +2023-05-09,537.20000,541.21000,526.53000,530.20000,521.32300,-1.07%,941062 +2023-05-10,530.10000,533.21000,527.70000,529.63000,520.76200,-0.11%,646852 +2023-05-11,529.00000,530.07000,525.31300,528.99000,520.13300,-0.12%,559040 +2023-05-12,529.43000,529.99000,524.06000,527.35000,518.52000,-0.31%,460057 +2023-05-15,525.22000,526.39100,521.12500,522.50000,513.75200,-0.92%,446987 +2023-05-16,523.87000,526.99000,516.98000,518.35000,509.67100,-0.79%,630716 +2023-05-17,519.60000,520.78500,512.33000,520.29000,511.57900,0.37%,637497 +2023-05-18,518.91000,518.91000,508.59400,513.87000,505.26600,-1.23%,874496 +2023-05-19,513.92000,518.88000,511.27500,513.52000,504.92200,-0.07%,1034351 +2023-05-22,514.94000,517.12000,511.56000,513.98000,505.37400,0.09%,439355 +2023-05-23,510.73000,512.50000,496.82800,506.93000,498.44200,-1.37%,944900 +2023-05-24,508.60000,511.96000,504.85900,506.63000,498.14700,-0.06%,650966 +2023-05-25,501.98000,502.43200,495.99000,500.07000,491.69700,-1.29%,722883 +2023-05-26,499.73000,503.27000,495.27000,496.60000,488.28500,-0.69%,648843 +2023-05-30,493.96000,501.52000,492.18000,495.10000,486.81000,-0.30%,705425 +2023-05-31,495.87000,504.72000,495.31500,501.87000,493.46700,1.37%,1858887 +2023-06-01,502.98000,518.60500,502.84500,515.15000,506.52500,2.65%,786502 +2023-06-02,514.36000,523.00500,512.56000,520.78000,512.06000,1.09%,785196 +2023-06-05,522.51000,527.65000,521.13000,523.94000,515.16800,0.61%,562453 +2023-06-06,523.38000,523.66500,506.52000,511.12000,502.56200,-2.45%,1005377 +2023-06-07,508.33000,511.40000,502.02500,504.69000,496.24000,-1.26%,924272 +2023-06-08,501.59000,510.12000,501.33000,509.83000,501.29400,1.02%,561445 +2023-06-09,510.00000,519.67000,507.54000,513.34000,504.74500,0.69%,661231 +2023-06-12,513.54000,516.72000,508.52000,513.23000,504.63700,-0.02%,486971 +2023-06-13,508.96000,515.77500,508.96000,512.63000,504.04700,-0.12%,792551 +2023-06-14,456.49000,460.00000,435.00000,455.00000,447.38200,-11.24%,6917327 +2023-06-15,456.27000,469.55300,454.29000,463.85000,456.08400,1.95%,2885902 +2023-06-16,451.62000,460.89000,443.75000,445.65000,438.18800,-3.92%,5301383 +2023-06-20,442.21000,448.55000,439.12000,446.71000,439.23100,0.24%,2219144 +2023-06-21,443.67000,457.43000,443.48000,452.71000,445.13000,1.34%,1586773 +2023-06-22,455.70000,458.52000,452.02000,456.44000,448.79800,0.82%,1190979 +2023-06-23,451.52000,454.99500,445.36100,445.95000,438.48300,-2.30%,1986032 +2023-06-26,446.00000,448.64500,442.52000,446.40000,438.92600,0.10%,998267 +2023-06-27,445.48000,447.06000,441.33000,445.92000,438.45400,-0.11%,1025489 +2023-06-28,444.55000,447.28000,442.25000,444.83000,437.38200,-0.24%,820009 +2023-06-29,446.13000,446.27000,442.97000,443.86000,437.29900,-0.22%,769101 +2023-06-30,444.76000,449.13000,441.34000,447.13000,440.52000,0.74%,1295877 +2023-07-03,444.00000,447.63000,442.63000,446.27000,439.67300,-0.19%,569694 +2023-07-05,447.95000,450.82000,444.22000,444.99000,438.41200,-0.29%,1346596 +2023-07-06,442.24000,445.01800,440.59000,440.99000,434.47100,-0.90%,1360113 +2023-07-07,436.68000,438.50000,429.63000,430.14000,423.78100,-2.46%,2189385 +2023-07-10,430.66000,436.42000,427.21000,434.70000,428.27400,1.06%,1578478 +2023-07-11,434.56000,438.49000,433.38000,437.22000,430.75700,0.58%,1215909 +2023-07-12,440.05000,440.05000,423.97000,425.08000,418.79600,-2.78%,3183651 +2023-07-13,427.46000,428.20000,423.29000,424.29000,418.01800,-0.19%,2387517 +2023-07-14,435.80000,439.88000,433.10000,434.93000,428.50100,2.51%,3255603 +2023-07-17,433.33000,437.94000,432.00000,434.41000,427.98800,-0.12%,1188625 +2023-07-18,434.66000,443.97000,432.75500,440.73000,434.21500,1.45%,2232697 +2023-07-19,454.07000,459.00000,444.94000,447.26000,440.64800,1.48%,2068554 +2023-07-20,451.50000,451.99000,445.77300,447.41000,440.79600,0.03%,1897741 +2023-07-21,448.83000,458.48000,447.36300,456.89000,450.13600,2.12%,3147052 +2023-07-24,456.95000,459.10500,452.39500,453.44000,446.73700,-0.76%,1440926 +2023-07-25,453.34000,457.04000,450.88000,454.34000,447.62400,0.20%,1549512 +2023-07-26,454.27000,456.47000,447.55000,448.21000,441.58400,-1.35%,1226323 +2023-07-27,448.80000,457.38000,448.36500,451.00000,444.33300,0.62%,1811815 +2023-07-28,453.22000,455.71000,445.72000,453.30000,446.59900,0.51%,1504167 +2023-07-31,455.04000,458.23000,451.52000,456.83000,450.07700,0.78%,1151473 +2023-08-01,458.23000,461.17000,455.10000,458.11000,451.33800,0.28%,1536851 +2023-08-02,484.12000,488.79000,478.17000,483.75000,476.59900,5.60%,3298161 +2023-08-03,483.19000,491.83000,480.76000,487.15000,479.94900,0.70%,1871707 +2023-08-04,489.46000,491.55000,484.17000,484.28000,477.12100,-0.59%,1425509 +2023-08-07,485.94000,497.99000,484.74000,494.67000,487.35700,2.15%,1643478 +2023-08-08,493.06000,496.19000,489.33000,493.22000,485.92900,-0.29%,976578 +2023-08-09,493.49000,498.50000,490.70000,493.38000,486.08600,0.03%,876044 +2023-08-10,494.26000,500.36000,493.63000,495.03000,487.71200,0.33%,746900 +2023-08-11,495.94000,497.14000,492.96000,493.91000,486.60900,-0.23%,657857 +2023-08-14,494.54000,499.16000,493.66400,497.21000,489.86000,0.67%,632776 +2023-08-15,495.95000,496.78000,492.36000,495.31000,487.98800,-0.38%,889893 +2023-08-16,495.77000,499.14000,492.46000,494.66000,487.34800,-0.13%,817668 +2023-08-17,492.97000,495.75000,487.21000,488.74000,481.51500,-1.20%,1128659 +2023-08-18,488.50000,492.94000,487.55000,490.39000,483.14100,0.34%,706635 +2023-08-21,487.78000,491.97000,487.24800,491.28000,484.01800,0.18%,747749 +2023-08-22,488.34000,492.67500,483.26000,484.19000,477.03200,-1.44%,725734 +2023-08-23,485.60000,485.71500,479.18000,481.43000,474.31300,-0.57%,725227 +2023-08-24,481.47000,486.93000,480.15000,482.63000,475.49500,0.25%,830930 +2023-08-25,483.18000,485.45000,478.55000,478.94000,471.86000,-0.76%,579172 +2023-08-28,479.20000,482.08000,478.04000,480.64000,473.53500,0.35%,491941 +2023-08-29,480.31000,482.37000,477.39000,481.30000,474.18500,0.14%,513405 +2023-08-30,481.71000,483.97000,474.60000,475.26000,468.23400,-1.25%,1107930 +2023-08-31,477.18000,477.18000,461.28000,461.63000,454.80600,-2.87%,1541083 +2023-09-01,464.00000,466.62000,456.01000,460.61000,453.80100,-0.22%,991287 +2023-09-05,460.95000,473.91300,459.40000,470.22000,463.26900,2.09%,1159553 +2023-09-06,469.39000,470.94000,461.88000,465.07000,458.19500,-1.10%,956509 +2023-09-07,467.24000,474.96900,465.64000,471.98000,465.00300,1.49%,829617 +2023-09-08,471.95000,471.95000,464.61000,467.73000,460.81600,-0.90%,910018 +2023-09-11,468.82000,472.93000,465.08000,467.18000,460.27400,-0.12%,757818 +2023-09-12,465.69000,472.39000,460.38000,469.07000,462.13600,0.40%,808551 +2023-09-13,471.03000,479.81000,460.95300,472.50000,465.51500,0.73%,1605892 +2023-09-14,476.30000,478.45000,468.11000,471.57000,464.59900,-0.20%,656868 +2023-09-15,470.44000,474.99000,469.06000,470.77000,463.81100,-0.17%,1182977 +2023-09-18,474.65000,474.65000,468.79000,474.02000,467.01300,0.69%,649872 +2023-09-19,473.88000,477.80000,470.87000,473.80000,466.79600,-0.05%,782779 +2023-09-20,475.77000,486.06000,471.49000,484.77000,477.60400,2.32%,1035072 +2023-09-21,486.59000,498.81000,486.03000,494.06000,486.75600,1.92%,2111589 +2023-09-22,493.73000,499.05000,490.44000,494.06000,486.75600,,946210 +2023-09-25,495.33000,501.71000,493.01000,501.07000,493.66300,1.42%,679187 +2023-09-26,500.31000,500.79000,492.56000,493.00000,485.71200,-1.61%,756735 +2023-09-27,492.91000,494.50500,488.31500,493.57000,486.27400,0.12%,677936 +2023-09-28,495.59000,501.82000,490.09000,495.21000,488.76100,0.33%,814396 +2023-09-29,494.60000,495.42000,486.45000,486.52000,480.18400,-1.75%,1004974 +2023-10-02,486.24000,493.94000,479.35000,491.74000,485.33700,1.07%,1001081 +2023-10-03,489.01000,491.44500,485.20000,488.44000,482.07900,-0.67%,625542 +2023-10-04,488.57000,489.66500,482.47000,485.78000,479.45400,-0.54%,1140212 +2023-10-05,486.64000,489.69000,484.25000,488.98000,482.61200,0.66%,850043 +2023-10-06,489.50000,503.11000,489.00000,498.17000,491.68300,1.88%,803857 +2023-10-09,498.36000,503.00000,495.00000,501.54000,495.00900,0.68%,716181 +2023-10-10,501.54000,503.52000,498.42000,500.40000,493.88400,-0.23%,1014876 +2023-10-11,494.00000,497.48000,486.60000,493.42000,486.99500,-1.39%,1587254 +2023-10-12,493.40000,503.00000,489.12000,499.81000,493.30100,1.30%,1167578 +2023-10-13,507.75000,514.66000,500.12000,505.97000,499.38100,1.23%,1533961 +2023-10-16,515.00000,525.80000,512.93000,524.21000,517.38400,3.60%,1482894 +2023-10-17,525.81000,530.54000,519.60000,519.87000,513.10000,-0.83%,714151 +2023-10-18,526.60000,529.86000,520.60000,521.69000,514.89600,0.35%,1047246 +2023-10-19,520.99000,524.97500,517.85000,522.72000,515.91300,0.20%,835954 +2023-10-20,524.98000,527.13000,519.50000,521.15000,514.36400,-0.30%,1008789 +2023-10-23,519.87000,520.79000,513.17000,515.48000,508.76700,-1.09%,568901 +2023-10-24,517.87000,524.43000,515.86000,516.35000,509.62600,0.17%,545614 +2023-10-25,518.69000,524.85000,513.00000,522.77000,515.96200,1.24%,733893 +2023-10-26,518.82000,521.14000,512.34000,513.37000,506.68500,-1.80%,688250 +2023-10-27,510.56000,516.10000,508.35000,510.19000,503.54600,-0.62%,758597 +2023-10-30,511.38000,520.49000,508.77000,517.97000,511.22500,1.52%,1093805 +2023-10-31,520.60000,525.49000,518.45000,523.69000,516.87000,1.10%,1282828 +2023-11-01,500.34000,516.00000,488.73000,489.36000,482.98800,-6.56%,2752749 +2023-11-02,484.49000,488.00000,471.80000,481.40000,475.13100,-1.63%,2604626 +2023-11-03,478.46000,483.81000,475.06000,477.01000,470.79800,-0.91%,1453023 +2023-11-06,478.00000,490.15000,473.75000,487.31000,480.96400,2.16%,1546525 +2023-11-07,490.79000,503.64000,490.77000,498.18000,491.69300,2.23%,1845938 +2023-11-08,499.65000,503.05000,487.64500,488.26000,481.90200,-1.99%,911446 +2023-11-09,488.28000,498.20000,486.86000,495.18000,488.73200,1.42%,1056581 +2023-11-10,496.57000,497.13000,488.95000,493.11000,486.68900,-0.42%,691926 +2023-11-13,493.03000,498.40000,492.67000,497.15000,490.67600,0.82%,550529 +2023-11-14,490.98000,505.38000,490.18000,501.95000,495.41400,0.97%,1121098 +2023-11-15,500.14000,509.23000,495.53000,506.79000,500.19100,0.96%,1107300 +2023-11-16,507.08000,520.00000,507.08000,512.91000,506.23100,1.21%,1053845 +2023-11-17,513.67000,513.67000,496.04000,498.09000,491.60400,-2.89%,1499664 +2023-11-20,497.56000,502.60000,494.73000,501.79000,495.25600,0.74%,1066476 +2023-11-21,502.41000,508.89000,500.37000,507.07000,500.46700,1.05%,708546 +2023-11-22,510.65000,516.83000,507.00000,515.60000,508.88600,1.68%,892112 +2023-11-24,519.00000,520.79000,514.45000,518.26000,511.51100,0.52%,312001 +2023-11-27,520.31000,527.18000,510.43000,510.71000,504.05900,-1.46%,986348 +2023-11-28,511.84000,515.39000,510.37000,510.45000,503.80300,-0.05%,718133 +2023-11-29,496.01000,526.47000,480.36000,482.41000,476.12800,-5.49%,5041754 +2023-11-30,483.91500,489.58000,478.09000,484.86000,478.54600,0.51%,4128271 +2023-12-01,483.03000,504.79000,480.49000,495.21000,488.76100,2.13%,2178657 +2023-12-04,496.00000,498.77000,486.72000,491.98000,485.57300,-0.65%,1119391 +2023-12-05,492.56000,502.73000,488.29000,500.35000,493.83400,1.70%,1197135 +2023-12-06,497.26000,498.17000,483.22000,483.80000,477.50000,-3.31%,1731300 +2023-12-07,484.64000,485.35000,472.13000,480.30000,474.04500,-0.72%,2022802 +2023-12-08,482.69000,482.69000,475.06000,481.62000,475.34800,0.27%,1083135 +2023-12-11,482.63000,483.00000,467.38000,476.61000,470.40400,-1.04%,2389569 +2023-12-12,480.00000,483.81900,477.80000,481.94000,475.66400,1.12%,1645724 +2023-12-13,481.94000,488.89000,480.11000,488.09000,481.73400,1.28%,1036300 +2023-12-14,486.00000,486.00000,466.67000,469.05000,462.94200,-3.90%,2395980 +2023-12-15,467.56000,467.90000,459.26000,461.46000,455.45100,-1.62%,2763232 +2023-12-18,461.14000,462.06500,455.90000,460.03000,454.03900,-0.31%,1803646 +2023-12-19,458.01000,463.74000,456.49500,463.58000,457.54300,0.77%,1328285 +2023-12-20,462.21000,462.21000,451.57800,451.89000,446.00500,-2.52%,1927988 +2023-12-21,452.57000,454.95000,451.07000,453.94000,448.02900,0.45%,1554622 +2023-12-22,454.88000,455.29500,451.53600,453.20000,447.29800,-0.16%,1054093 +2023-12-26,451.88000,453.56000,449.76000,452.83000,446.93300,-0.08%,912731 +2023-12-27,452.55000,453.00000,448.91000,451.42000,445.54200,-0.31%,1513694 +2023-12-28,450.70000,459.21000,450.00000,455.61000,450.55000,0.93%,1034987 +2023-12-29,457.15000,458.93100,454.89500,457.81000,452.72600,0.48%,804109 +2024-01-02,459.74000,471.55000,458.15000,470.10000,464.88000,2.68%,1967118 +2024-01-03,474.91000,475.00000,463.83500,464.52000,459.36200,-1.19%,1307575 +2024-01-04,469.10000,471.37000,466.17000,466.54000,461.35900,0.43%,952030 +2024-01-05,464.03000,464.75000,453.73000,458.27000,453.18100,-1.77%,1683082 +2024-01-08,458.98000,464.38000,451.99000,460.74000,455.62400,0.54%,1584542 +2024-01-09,462.08000,462.08000,455.88000,459.30000,454.19900,-0.31%,1430343 +2024-01-10,458.06000,460.35500,456.16000,459.08000,453.98200,-0.05%,1151615 +2024-01-11,457.29000,459.76000,453.36000,454.99000,449.93700,-0.89%,1162272 +2024-01-12,430.91000,444.99000,429.13000,438.71000,433.83800,-3.58%,2743564 +2024-01-16,441.48000,441.48000,433.56000,438.79000,433.91700,0.02%,1831281 +2024-01-17,440.94000,455.53000,439.36000,447.76000,442.78800,2.04%,2529683 +2024-01-18,392.44000,415.73000,390.50000,411.98000,407.40500,-7.99%,9405270 +2024-01-19,410.50000,412.39500,400.97000,401.53000,397.07100,-2.54%,3033980 +2024-01-22,400.00000,411.72000,397.00000,409.65000,405.10100,2.02%,2447960 +2024-01-23,408.03000,410.27000,404.00000,407.52000,402.99500,-0.52%,1615685 +2024-01-24,407.07000,411.80000,400.98000,402.40000,397.93100,-1.26%,2116180 +2024-01-25,350.63000,364.82000,342.69000,355.36000,351.41400,-11.69%,10864902 +2024-01-26,354.92000,368.76000,354.26000,361.23000,357.21900,1.65%,4460516 +2024-01-29,363.00000,367.76000,358.10000,365.94000,361.87600,1.30%,2854131 +2024-01-30,370.39000,378.00000,365.89000,376.83000,372.64500,2.98%,3059373 +2024-01-31,380.02000,383.44000,375.51000,378.06000,373.86200,0.33%,2264278 +2024-02-01,375.07000,379.50000,370.00000,375.82000,371.64700,-0.59%,3045627 +2024-02-02,378.38000,382.84000,374.22000,378.87000,374.66300,0.81%,1784755 +2024-02-05,373.31000,375.82000,358.64000,361.02000,357.01100,-4.71%,3401872 +2024-02-06,361.45000,368.42000,359.02000,366.35000,362.28200,1.48%,2271647 +2024-02-07,368.68000,371.85000,365.66000,368.57000,364.47700,0.61%,2309589 +2024-02-08,370.43000,372.93000,366.92500,367.80000,363.71600,-0.21%,1579285 +2024-02-09,368.27000,371.16000,366.13000,370.28000,366.16800,0.67%,1122477 +2024-02-12,370.30000,371.71000,367.29000,369.14000,365.04100,-0.31%,990385 +2024-02-13,369.81000,373.27000,364.34000,364.48000,360.43200,-1.26%,1255099 +2024-02-14,363.65000,364.11500,360.89000,362.29000,358.26700,-0.60%,1124747 +2024-02-15,364.66000,366.74000,362.51000,363.98000,359.93800,0.47%,1245705 +2024-02-16,365.45000,368.93000,365.26000,366.92000,362.84500,0.81%,954781 +2024-02-20,366.40000,369.23000,365.00000,367.14000,363.06300,0.06%,1121073 +2024-02-21,368.57000,369.52000,364.90000,367.60000,363.51800,0.13%,876757 +2024-02-22,367.00000,369.34000,362.87000,368.08000,363.99200,0.13%,1226224 +2024-02-23,368.78000,369.41000,361.55000,362.91000,358.88000,-1.40%,1371879 +2024-02-26,363.89000,366.71300,357.88500,359.95000,355.95300,-0.82%,1217558 +2024-02-27,361.15000,366.58000,357.18000,362.70000,358.67200,0.76%,1454649 +2024-02-28,359.99000,361.30000,350.51000,351.16000,347.26000,-3.18%,2128498 +2024-02-29,351.76000,353.45700,346.32000,350.32000,346.43000,-0.24%,2291709 +2024-03-01,350.10000,352.11000,346.26000,352.03000,348.12100,0.49%,1639982 +2024-03-04,351.00000,352.81000,346.60000,346.83000,342.97800,-1.48%,1792557 +2024-03-05,349.00000,351.82000,337.14000,337.92000,334.16700,-2.57%,2569494 +2024-03-06,337.41000,342.09000,336.52000,339.08000,335.31500,0.34%,1554813 +2024-03-07,338.78000,342.15000,334.54000,340.72000,336.93600,0.48%,1576302 +2024-03-08,340.56000,344.43000,338.44000,339.35000,335.58200,-0.40%,1164295 +2024-03-11,338.60000,349.20000,338.60000,347.00000,343.14700,2.25%,1159255 +2024-03-12,346.33000,348.37000,340.09000,345.15000,341.31700,-0.53%,1315471 +2024-03-13,345.38000,351.36000,344.53500,345.20000,341.36700,0.01%,1055932 +2024-03-14,344.90000,349.47000,343.02000,348.89000,345.01600,1.07%,947213 +2024-03-15,346.79000,349.28000,344.50000,348.15000,344.28400,-0.21%,2469163 +2024-03-18,347.22000,349.94000,344.17000,347.19000,343.33400,-0.28%,1008342 +2024-03-19,349.30000,352.46000,348.13000,351.59000,347.68600,1.27%,1445874 +2024-03-20,349.52000,352.12000,347.33000,348.19000,344.32300,-0.97%,1464585 +2024-03-21,347.74000,352.12000,346.82000,347.39000,343.53200,-0.23%,1460663 +2024-03-22,348.02000,354.00000,348.02000,348.54000,344.66900,0.33%,1116453 +2024-03-25,349.00000,349.73100,345.80000,347.09000,343.23600,-0.42%,1004056 +2024-03-26,349.00000,350.27000,347.35000,348.38000,344.51100,0.37%,1498439 +2024-03-27,349.58000,351.18500,347.66200,349.50000,346.49400,0.32%,1000315 +2024-03-28,349.60000,350.94000,345.89000,346.72000,343.73800,-0.80%,1583052 +2024-04-01,346.00000,353.00000,345.91000,351.45000,348.42700,1.36%,859858 +2024-04-02,315.49000,320.12000,299.23000,304.33000,301.71200,-13.41%,9504789 +2024-04-03,305.84500,312.89000,302.70000,308.06000,305.41000,1.23%,2826613 +2024-04-04,309.12000,314.43500,308.04200,310.04000,307.37300,0.64%,1816705 +2024-04-05,307.70500,314.24000,307.70500,313.11000,310.41700,0.99%,1237027 +2024-04-08,311.84000,318.80000,310.72000,317.00000,314.27400,1.24%,1299253 +2024-04-09,316.50000,319.62000,315.80000,319.62000,316.87100,0.83%,848973 +2024-04-10,316.80000,321.32000,315.40000,319.17000,316.42500,-0.14%,1101245 +2024-04-11,320.78000,320.78000,315.50000,316.29000,313.57000,-0.90%,992364 +2024-04-12,315.94000,316.09000,310.33000,312.59000,309.90100,-1.17%,1467617 +2024-04-15,315.17000,317.57000,313.00000,314.64000,311.93400,0.66%,1184742 +2024-04-16,329.99000,330.00000,317.39000,317.52000,314.78900,0.92%,1683413 +2024-04-17,319.63000,324.38000,318.10000,323.46000,320.67800,1.87%,1958774 +2024-04-18,327.60000,331.00000,324.05500,324.83000,322.03600,0.42%,1557433 +2024-04-19,327.00000,329.75000,326.90000,328.33000,325.50600,1.08%,1143745 +2024-04-22,326.74000,334.42000,324.63000,325.30000,322.50200,-0.92%,1591093 +2024-04-23,325.43000,328.18000,320.47000,327.98000,325.15900,0.82%,1624723 +2024-04-24,335.00000,336.40000,309.00000,315.98000,313.26200,-3.66%,3488954 +2024-04-25,314.73000,315.70500,308.18800,311.41000,308.73200,-1.45%,1837737 +2024-04-26,309.25000,310.99000,305.83000,305.90000,303.26900,-1.77%,1213131 +2024-04-29,305.53000,307.50000,301.82000,303.15000,300.54300,-0.90%,1742572 +2024-04-30,303.63000,306.12000,301.00000,302.09000,299.49200,-0.35%,1879224 +2024-05-01,299.50000,320.54000,298.60600,314.21000,311.50800,4.01%,2625787 +2024-05-02,314.40000,321.31000,312.43300,320.98000,318.21900,2.15%,1677933 +2024-05-03,319.80000,321.04000,316.60000,320.54000,317.78300,-0.14%,1802675 +2024-05-06,321.47000,322.88500,318.01000,319.23000,316.48400,-0.41%,1420369 +2024-05-07,318.31000,324.98000,318.31000,324.63000,321.83800,1.69%,1072329 +2024-05-08,325.01000,327.32000,322.24000,324.14000,321.35200,-0.15%,1500216 +2024-05-09,325.39000,335.00000,324.71500,334.68000,331.80100,3.25%,1977618 +2024-05-10,336.00000,338.46000,334.19500,335.59000,332.70400,0.27%,1340172 +2024-05-13,335.41000,344.64000,335.41000,339.58000,336.65900,1.19%,1852988 +2024-05-14,341.21000,344.85000,338.40000,344.50000,341.53700,1.45%,2037823 +2024-05-15,345.25000,347.36000,342.49000,347.15000,344.16400,0.77%,1687115 +2024-05-16,348.37000,356.41000,348.10500,355.19000,352.13500,2.32%,2168368 +2024-05-17,355.60000,356.78000,352.86000,356.20000,353.13600,0.28%,1435649 +2024-05-20,356.20000,356.59000,353.55000,355.22000,352.16500,-0.28%,1430417 +2024-05-21,356.96000,357.14000,353.96000,355.63000,352.57100,0.12%,953622 +2024-05-22,355.18000,357.91000,354.89000,356.60000,353.53300,0.27%,795375 +2024-05-23,354.09000,354.64000,351.52500,352.22000,349.19100,-1.23%,2132548 +2024-05-24,353.31000,353.31000,347.70000,349.30000,346.29600,-0.83%,1583481 +2024-05-28,349.26000,350.58000,346.35000,349.21000,346.20600,-0.03%,1604283 +2024-05-29,345.96000,348.02000,328.09000,345.31000,342.34000,-1.12%,2159169 +2024-05-30,345.10000,352.59000,343.26000,347.38000,344.39200,0.60%,1350061 +2024-05-31,350.15000,358.33000,348.96500,358.12000,355.04000,3.09%,1757939 +2024-06-03,356.37000,365.13000,355.95000,364.20000,361.06800,1.70%,1285149 +2024-06-04,362.73000,363.40000,358.04000,360.87000,357.76600,-0.91%,1526609 +2024-06-05,361.69000,362.74000,357.51000,361.00000,357.89500,0.04%,1275361 +2024-06-06,360.27000,365.50000,353.42500,355.43000,352.37300,-1.54%,1562540 +2024-06-07,355.65000,355.90000,350.51000,351.80000,348.77400,-1.02%,875933 +2024-06-10,349.19000,351.95000,343.63000,349.34000,346.33500,-0.70%,1168607 +2024-06-11,349.79000,354.62000,349.00000,351.77000,348.74400,0.70%,913029 +2024-06-12,352.75000,352.75000,348.25000,352.38000,349.34900,0.17%,1042161 +2024-06-13,353.53000,365.49000,349.11000,358.10000,355.02000,1.62%,1480748 +2024-06-14,354.71000,359.53000,353.17000,358.93000,355.84300,0.23%,867077 +2024-06-17,355.55000,356.90000,353.18000,355.25000,352.19500,-1.03%,610018 +2024-06-18,356.34000,358.17000,349.19000,349.55000,346.54400,-1.60%,693495 +2024-06-20,350.71000,358.46000,349.55000,357.42000,354.34600,2.25%,1473581 +2024-06-21,358.41000,360.54000,354.73000,355.48000,352.42300,-0.54%,1633238 +2024-06-24,356.76000,358.83000,353.95000,358.04000,354.96100,0.72%,1441708 +2024-06-25,357.40000,358.72000,355.69000,355.80000,352.74000,-0.63%,616582 +2024-06-26,357.45000,361.80000,357.30000,361.09000,357.98400,1.49%,642710 +2024-06-27,360.11000,363.43000,358.77000,362.98000,359.85800,0.52%,664235 +2024-06-28,372.13000,388.57000,370.00000,373.65000,371.31400,2.94%,5489806 +2024-07-01,373.46000,380.00000,371.55000,373.49000,371.15500,-0.04%,1054027 +2024-07-02,373.78000,378.31000,373.17000,374.82000,372.47600,0.36%,1136654 +2024-07-03,375.81000,376.00000,362.78000,362.85000,360.58100,-3.19%,750723 +2024-07-05,364.50000,369.42000,361.04000,368.82000,366.51400,1.65%,690242 +2024-07-08,369.04000,375.71000,367.16000,370.43000,368.11400,0.44%,977758 +2024-07-09,370.10000,375.88000,365.34000,373.36000,371.02500,0.79%,1352885 +2024-07-10,373.69000,379.38000,370.31000,379.17000,376.79900,1.56%,950452 +2024-07-11,377.95000,384.40000,376.54500,379.73000,377.35600,0.15%,939789 +2024-07-12,380.65000,383.10000,372.89000,382.22000,379.83000,0.66%,1071937 +2024-07-15,393.00000,395.08000,383.70000,384.21000,381.80800,0.52%,1567369 +2024-07-16,395.02000,401.11000,391.02000,395.60000,393.12600,2.96%,1773697 +2024-07-17,391.29000,404.37000,391.29000,402.17000,399.65500,1.66%,1832524 +2024-07-18,398.56000,406.46000,386.91000,388.89000,386.45800,-3.30%,1873353 +2024-07-19,386.00000,389.33000,380.18000,387.38000,384.95800,-0.39%,1075210 +2024-07-22,383.00000,387.00000,380.45000,384.96000,382.55300,-0.62%,702956 +2024-07-23,384.59000,388.60000,380.02000,385.87000,383.45700,0.24%,816458 +2024-07-24,385.00000,388.83000,381.24000,386.30000,383.88500,0.11%,866030 +2024-07-25,392.25000,398.37000,385.93000,386.40000,383.98400,0.03%,1116594 +2024-07-26,387.71000,400.54000,387.71000,392.63000,390.17500,1.61%,1003973 +2024-07-29,391.06000,393.34000,384.59000,392.12000,389.66800,-0.13%,1297614 +2024-07-30,392.59000,406.09000,391.76500,404.52000,401.99100,3.16%,1715362 +2024-07-31,365.13000,380.89000,356.38000,361.61000,359.34900,-10.61%,4377959 +2024-08-01,361.27000,363.75000,350.90000,358.98000,356.73500,-0.73%,1919169 +2024-08-02,361.97500,363.88000,355.06000,363.62000,361.34600,1.29%,1076306 +2024-08-05,359.07000,362.29500,352.03000,356.29000,354.06200,-2.02%,1304161 +2024-08-06,356.46000,360.22000,353.61000,355.25000,353.02900,-0.29%,930754 +2024-08-07,355.88000,357.02000,344.83000,345.56000,343.39900,-2.73%,944066 +2024-08-08,343.83000,350.77000,343.17000,350.32000,348.13000,1.38%,908674 +2024-08-09,349.37000,351.27000,347.47000,350.83000,348.63600,0.15%,628055 +2024-08-12,351.45000,352.13000,348.14000,348.29000,346.11200,-0.72%,485885 +2024-08-13,349.53000,357.00000,348.35500,356.84000,354.60900,2.45%,526049 +2024-08-14,355.45000,360.56000,355.45000,356.38000,354.15200,-0.13%,541150 +2024-08-15,357.39000,358.50000,354.64000,357.23000,354.99600,0.24%,730630 +2024-08-16,357.48000,357.49000,350.04000,350.36000,348.16900,-1.92%,755128 +2024-08-19,350.38000,357.49500,350.38000,353.25000,351.04100,0.82%,740585 +2024-08-20,353.76000,358.40000,351.13000,356.98000,354.74800,1.06%,1025915 +2024-08-21,357.43000,360.72000,356.11700,358.57000,356.32800,0.45%,768235 +2024-08-22,359.42000,360.00000,348.48500,354.75000,352.53200,-1.07%,970560 +2024-08-23,355.28000,356.13000,350.81500,352.90000,350.69300,-0.52%,999887 +2024-08-26,354.18000,356.56900,351.63000,353.00000,350.79300,0.03%,678402 +2024-08-27,353.55000,354.74000,349.40000,353.45000,351.24000,0.13%,794044 +2024-08-28,354.11000,355.59000,349.00500,352.43000,350.22600,-0.29%,595273 +2024-08-29,353.35000,353.35000,348.26000,351.36000,349.16300,-0.30%,608466 +2024-08-30,351.37000,354.68000,349.60000,354.47000,352.25400,0.89%,1135132 +2024-09-03,355.00000,364.51000,354.17500,363.53000,361.25700,2.56%,956839 +2024-09-04,359.25000,382.72000,358.48000,371.40000,369.07800,2.16%,1404518 +2024-09-05,372.69000,375.00000,358.29000,365.14000,362.85700,-1.69%,1281572 +2024-09-06,367.92000,369.17000,357.18000,357.86000,355.62200,-1.99%,1080228 +2024-09-09,357.00000,357.00000,338.23000,343.76000,341.61100,-3.94%,2057954 +2024-09-10,343.50000,348.24000,340.01000,346.42000,344.25400,0.77%,1162974 +2024-09-11,330.42000,333.79000,325.25000,328.19000,326.13800,-5.26%,2677098 +2024-09-12,329.62000,331.00000,321.29000,324.50000,322.47100,-1.12%,1635208 +2024-09-13,325.08000,325.75000,320.56000,321.56000,319.54900,-0.91%,2062614 +2024-09-16,321.50000,322.45500,313.31000,315.23000,313.25900,-1.97%,2692203 +2024-09-17,314.63000,315.89000,310.82000,311.80000,309.85000,-1.09%,1826411 +2024-09-18,312.00000,317.62600,311.27900,315.29000,313.31900,1.12%,1785114 +2024-09-19,316.23000,319.06000,311.87000,312.00000,310.04900,-1.04%,1100455 +2024-09-20,310.00000,312.50500,307.64000,310.41000,308.46900,-0.51%,1830233 +2024-09-23,309.85000,314.54000,308.26000,312.77000,310.81400,0.76%,1533262 +2024-09-24,312.57000,317.34000,311.00000,312.23000,310.27800,-0.17%,1202843 +2024-09-25,313.64000,314.39000,309.00000,311.95000,309.99900,-0.09%,911840 +2024-09-26,311.95000,314.77000,310.16000,313.04000,311.08300,0.35%,1485187 +2024-09-27,316.08000,322.14000,313.88000,319.57000,317.57200,2.09%,1217341 +2024-09-30,320.66000,324.38000,316.00000,316.74000,315.63900,-0.89%,1520864 +2024-10-01,315.00000,315.40000,276.79500,279.45000,278.47900,-11.77%,7056544 +2024-10-02,219.76000,249.88000,213.31000,246.49000,245.63300,-11.79%,19640535 +2024-10-03,245.68000,245.79000,237.01000,241.78000,240.94000,-1.91%,5396818 +2024-10-04,241.70000,246.96000,239.63000,240.03000,239.19600,-0.72%,3608699 +2024-10-07,235.50000,238.02500,230.49000,236.29000,235.46900,-1.56%,3253019 +2024-10-08,240.36000,246.71000,240.00000,243.20000,242.35500,2.92%,3205091 +2024-10-09,243.00000,245.80000,242.00000,245.45000,244.59700,0.93%,1841551 +2024-10-10,245.72000,252.27000,245.49000,251.44000,250.56600,2.44%,2494056 +2024-10-11,246.95000,260.48000,246.72700,258.07000,257.17300,2.64%,4020151 +2024-10-14,260.00000,271.31000,259.41000,267.60000,266.67000,3.69%,2902340 +2024-10-15,251.24000,265.34000,251.24000,257.60000,256.70500,-3.74%,3151004 +2024-10-16,258.22000,260.58000,255.28000,255.57000,254.68200,-0.79%,1773412 +2024-10-17,249.10000,266.70000,247.33000,266.34000,265.41400,4.21%,3694541 +2024-10-18,264.54000,272.00000,258.98000,267.14000,266.21100,0.30%,4660847 +2024-10-21,270.00000,275.44500,257.73500,260.57000,259.66400,-2.46%,3500247 +2024-10-22,260.99000,265.14000,259.50000,262.31000,261.39800,0.67%,1859859 +2024-10-23,262.31000,263.61400,256.56000,258.65000,257.75100,-1.40%,1518497 +2024-10-24,262.75000,265.16000,258.10000,258.58000,257.68100,-0.03%,1696287 +2024-10-25,263.03000,266.83000,259.76000,260.73000,259.82400,0.83%,1824348 +2024-10-28,261.02000,265.81000,258.91000,261.09000,260.18200,0.14%,1630820 +2024-10-29,260.57000,264.26000,257.43400,257.77000,256.87400,-1.27%,1800995 +2024-10-30,260.00000,273.28000,259.81500,266.32000,265.39400,3.32%,3358437 +2024-10-31,257.40000,265.48000,256.00000,257.83000,256.93400,-3.19%,1865168 +2024-11-01,259.07000,265.00000,258.17000,260.71000,259.80400,1.12%,1424246 +2024-11-04,260.90000,262.09000,251.83000,255.55000,254.66200,-1.98%,1910965 +2024-11-05,256.20000,261.93000,252.21000,260.60000,259.69400,1.98%,1460891 +2024-11-06,290.26000,290.71000,278.01500,288.51000,287.50700,10.71%,5199686 +2024-11-07,288.48000,297.50000,285.48000,287.76000,286.76000,-0.26%,2492848 +2024-11-08,288.71000,293.25500,286.00000,288.12000,287.11800,0.13%,1691681 +2024-11-11,273.00000,283.60000,270.72000,282.44000,281.45800,-1.97%,2213507 +2024-11-12,283.30000,285.99200,274.25000,280.06000,279.08600,-0.84%,1684661 +2024-11-13,278.98000,291.09000,277.26000,289.42000,288.41400,3.34%,2191327 +2024-11-14,286.08000,289.21000,280.33000,283.14000,282.15600,-2.17%,2049047 +2024-11-15,284.60000,284.60000,274.59000,275.67000,274.71200,-2.64%,1842901 +2024-11-18,275.00000,279.43000,270.81000,271.35000,270.40700,-1.57%,1929880 +2024-11-19,270.10000,278.37000,268.41000,277.78000,276.81400,2.37%,1447478 +2024-11-20,283.23000,295.72000,282.50000,293.97000,292.94800,5.83%,2286853 +2024-11-21,293.21000,296.52000,291.63000,295.71000,294.68200,0.59%,1214847 +2024-11-22,296.00000,303.03000,295.41000,298.11000,297.07400,0.81%,1450563 +2024-11-25,312.00000,313.00000,303.63000,304.18000,303.12300,2.04%,2656941 +2024-11-26,304.00000,304.00000,294.47000,295.59000,294.56200,-2.82%,1555989 +2024-11-27,296.67000,299.19000,294.96000,296.68000,295.64900,0.37%,995819 +2024-11-29,294.92000,298.92000,294.85000,296.38000,295.35000,-0.10%,533889 +2024-12-02,296.00000,297.03500,291.68000,293.13000,292.11100,-1.10%,1261279 +2024-12-03,290.97000,294.91000,286.82400,291.13000,290.11800,-0.68%,1046060 +2024-12-04,289.75000,291.13000,283.26000,288.08000,287.07900,-1.05%,1269710 +2024-12-05,288.44000,288.44000,281.91000,283.06000,282.07600,-1.74%,1081313 +2024-12-06,284.60000,284.60000,274.53000,281.73000,280.75100,-0.47%,1751061 +2024-12-09,282.31000,288.99000,281.87000,286.24000,285.24500,1.60%,1125594 +2024-12-10,287.01000,290.75000,284.78000,285.82000,284.82600,-0.15%,1131446 +2024-12-11,283.21000,288.16000,275.62500,278.20000,277.23300,-2.67%,1812835 +2024-12-12,278.00000,279.91000,272.74000,272.78000,271.83200,-1.95%,1666300 +2024-12-13,271.79000,274.22000,269.13000,274.12000,273.16700,0.49%,1383466 +2024-12-16,271.75000,276.11600,257.39000,260.46000,259.55500,-4.98%,3129628 +2024-12-17,258.41000,260.20800,233.00000,233.89000,233.07700,-10.20%,5641336 +2024-12-18,237.18000,242.40000,235.50000,239.85000,239.01600,2.55%,2677863 +2024-12-19,237.92500,240.00000,231.65000,235.78000,234.96000,-1.70%,2424575 +2024-12-20,235.34000,252.54000,234.66000,247.10000,246.24100,4.80%,4223637 +2024-12-23,247.27000,256.50000,244.51000,255.74000,254.85100,3.50%,2089754 +2024-12-24,254.30000,256.65000,252.47900,255.52000,254.63200,-0.09%,483239 +2024-12-26,254.44000,258.37000,253.59000,256.14000,255.25000,0.24%,846910 +2024-12-27,254.00000,257.37000,253.00000,255.64000,254.75100,-0.20%,1050064 +2024-12-30,253.60000,256.35000,250.49800,254.26000,253.37600,-0.54%,951197 +2024-12-31,253.87000,258.57000,251.29000,253.71000,253.71000,-0.22%,873888 +2025-01-02,256.95500,259.08900,252.00000,252.65000,252.65000,-0.42%,878531 +2025-01-03,253.49000,265.81500,251.69500,262.47000,262.47000,3.89%,1373935 +2025-01-06,263.89000,271.36000,263.17500,264.29000,264.29000,0.69%,1736896 +2025-01-07,265.85000,271.46000,265.03000,267.21000,267.21000,1.10%,976848 +2025-01-08,266.62000,268.91000,260.45000,268.13000,268.13000,0.34%,892297 +2025-01-10,268.00000,275.50000,267.12000,269.04000,269.04000,0.34%,1660791 +2025-01-13,281.85000,290.67000,278.95000,287.36000,287.36000,6.81%,1989194 +2025-01-14,283.51000,288.30000,281.20000,282.63000,282.63000,-1.65%,1092777 +2025-01-15,280.75000,284.37000,279.27000,279.49000,279.49000,-1.11%,1204698 +2025-01-16,275.01000,279.32000,268.44000,275.80000,275.80000,-1.32%,1600290 +2025-01-17,275.40000,287.06000,270.86300,282.63000,282.63000,2.48%,1835540 +2025-01-21,283.15000,284.95000,280.36000,284.67000,284.67000,0.72%,958727 +2025-01-22,281.13000,285.87000,278.29000,284.92000,284.92000,0.09%,908380 +2025-01-23,289.66000,307.28000,282.16000,293.80000,293.80000,3.12%,5077615 +2025-01-24,291.60000,298.50000,289.82000,294.63000,294.63000,0.28%,1216051 +2025-01-27,298.15000,303.65000,296.75000,297.76000,297.76000,1.06%,2177884 +2025-01-28,296.70000,303.96000,296.50000,303.11000,303.11000,1.80%,1134420 +2025-01-29,302.34000,304.87000,292.10000,294.23000,294.23000,-2.93%,1252852 +2025-01-30,292.85000,298.01000,288.71200,296.91000,296.91000,0.91%,1196022 +2025-01-31,296.00000,297.00000,292.71000,293.23000,293.23000,-1.24%,1250795 +2025-02-03,291.23000,295.61000,289.96000,293.00000,293.00000,-0.08%,1555873 +2025-02-04,290.07000,297.55500,286.24000,295.53000,295.53000,0.86%,1577055 +2025-02-05,294.90000,295.35000,286.47000,290.53000,290.53000,-1.69%,1102586 +2025-02-06,289.24000,291.65000,277.34000,279.58000,279.58000,-3.77%,1523485 +2025-02-07,279.58000,281.54000,273.21000,274.33000,274.33000,-1.88%,985014 +2025-02-10,272.74000,272.74000,259.07000,266.80000,266.80000,-2.74%,3030543 +2025-02-11,273.63000,273.63000,242.75000,257.34000,257.34000,-3.55%,4535180 +2025-02-12,259.40000,268.35500,258.47000,260.03000,260.03000,1.05%,2649884 +2025-02-13,261.99000,263.25000,251.98000,252.88000,252.88000,-2.75%,1734988 +2025-02-14,254.00000,258.31000,249.88000,253.83000,253.83000,0.38%,2386589 +2025-02-18,252.91000,259.17000,251.08500,257.24000,257.24000,1.34%,1418988 +2025-02-19,256.55000,265.92000,255.11800,265.52000,265.52000,3.22%,1233336 +2025-02-20,263.34000,272.13000,262.08100,271.30000,271.30000,2.18%,1037837 +2025-02-21,258.00000,264.00000,253.15000,255.91000,255.91000,-5.67%,2863161 +2025-02-24,258.03000,259.88000,253.85000,255.00000,255.00000,-0.36%,1721542 +2025-02-25,254.93000,259.72500,248.80000,259.27000,259.27000,1.67%,1770962 +2025-02-26,257.66000,259.05000,252.25000,255.07000,255.07000,-1.62%,1490924 +2025-02-27,259.04000,263.19000,256.78500,261.44000,261.44000,2.50%,1448495 +2025-02-28,260.39000,271.28000,260.39000,270.42000,270.42000,3.43%,2250687 +2025-03-03,270.72000,272.78000,260.90000,261.54000,261.54000,-3.28%,1561165 +2025-03-04,260.51000,266.44000,259.39000,262.78000,262.78000,0.47%,1316985 +2025-03-05,262.58000,264.84000,259.10000,262.12000,262.12000,-0.25%,1033835 +2025-03-06,261.60000,267.34500,260.00500,265.76000,265.76000,1.39%,1434814 +2025-03-07,262.42000,268.50000,259.13000,259.76000,259.76000,-2.26%,1553129 +2025-03-10,258.51000,263.67000,249.02000,251.25000,251.25000,-3.28%,2108145 +2025-03-11,252.16000,255.14000,247.89100,250.20000,250.20000,-0.42%,1387815 +2025-03-12,250.23000,252.86000,247.00000,249.11000,249.11000,-0.44%,1150879 +2025-03-13,247.99000,252.92000,245.00000,251.73000,251.73000,1.05%,1074953 +2025-03-14,254.68000,259.24500,251.24000,252.88000,252.88000,0.46%,1331435 +2025-03-17,255.73000,265.63400,254.07300,264.41000,264.41000,4.56%,1103942 +2025-03-18,265.13000,271.38500,263.86000,269.78000,269.78000,2.03%,1632637 +2025-03-19,268.43000,269.66000,264.18000,267.34000,267.34000,-0.90%,1614193 +2025-03-20,266.58000,268.50000,265.00000,266.83000,266.83000,-0.19%,1069984 +2025-03-21,266.14000,269.31000,263.23000,266.17000,266.17000,-0.25%,1963626 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/IDXX-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/IDXX-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..2df8ab90e8b90fa241c5c1f277ca0f550ef60dae --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/IDXX-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,77.46500,77.86800,76.25500,76.28500,76.28500,-1.20%,470840 +2015-03-25,76.21000,76.74300,74.84500,75.05000,75.05000,-1.62%,410378 +2015-03-26,74.48000,75.66000,74.02000,75.07500,75.07500,0.03%,343360 +2015-03-27,75.08500,76.72500,74.75000,76.58500,76.58500,2.01%,454430 +2015-03-30,77.15000,78.60000,76.71000,78.05500,78.05500,1.92%,662680 +2015-03-31,77.58000,78.66000,77.19000,77.24000,77.24000,-1.04%,670796 +2015-04-01,76.88500,76.88500,75.02500,75.88000,75.88000,-1.76%,650958 +2015-04-02,76.02500,76.82500,75.74000,76.54000,76.54000,0.87%,398968 +2015-04-06,76.08000,77.30500,76.03000,76.54000,76.54000,,729242 +2015-04-07,76.47000,76.95000,75.43500,75.53500,75.53500,-1.31%,428198 +2015-04-08,75.50000,77.30500,75.28500,76.70500,76.70500,1.55%,587062 +2015-04-09,77.02000,77.03000,75.69000,76.39000,76.39000,-0.41%,232180 +2015-04-10,76.63000,77.26000,76.57000,76.78000,76.78000,0.51%,213944 +2015-04-13,76.58000,77.35000,76.32500,76.40500,76.40500,-0.49%,220642 +2015-04-14,76.46000,76.52100,75.09000,75.90500,75.90500,-0.65%,354340 +2015-04-15,76.00500,76.55500,75.33000,75.49500,75.49500,-0.54%,209664 +2015-04-16,75.09500,76.11000,74.89000,75.99500,75.99500,0.66%,325384 +2015-04-17,75.45500,75.65800,74.17300,74.71000,74.71000,-1.69%,383984 +2015-04-20,75.04000,77.07500,74.68000,76.06000,76.06000,1.81%,503824 +2015-04-21,76.43000,77.87000,76.18500,77.61000,77.61000,2.04%,389916 +2015-04-22,77.85000,78.05500,76.71300,77.98500,77.98500,0.48%,490768 +2015-04-23,77.50500,81.00000,77.50500,79.70000,79.70000,2.20%,834148 +2015-04-24,80.00000,82.23800,79.41000,82.02500,82.02500,2.92%,1067990 +2015-04-27,81.92000,81.97000,80.29500,80.53000,80.53000,-1.82%,1062384 +2015-04-28,73.50500,74.75000,66.73100,66.78000,66.78000,-17.07%,4907948 +2015-04-29,64.88500,65.95500,61.37000,65.29000,65.29000,-2.23%,3964536 +2015-04-30,65.02500,65.30000,62.49500,62.68500,62.68500,-3.99%,1908006 +2015-05-01,62.50000,66.53000,62.50000,66.46500,66.46500,6.03%,1930122 +2015-05-04,66.49500,66.95000,65.10000,65.26000,65.26000,-1.81%,1316380 +2015-05-05,65.70500,65.75000,63.08500,63.48000,63.48000,-2.73%,1132604 +2015-05-06,65.91000,66.82300,63.22000,63.95000,63.95000,0.74%,1349934 +2015-05-07,64.25000,65.97500,64.12500,65.13000,65.13000,1.85%,1209310 +2015-05-08,65.79500,66.53500,64.81600,65.10000,65.10000,-0.05%,810574 +2015-05-11,65.00000,65.51500,64.64000,65.27000,65.27000,0.26%,708324 +2015-05-12,65.00000,66.24500,64.78500,65.84500,65.84500,0.88%,793662 +2015-05-13,66.00000,66.68000,65.16500,65.37000,65.37000,-0.72%,1237082 +2015-05-14,65.94500,66.91000,65.06000,66.64000,66.64000,1.94%,560434 +2015-05-15,66.86500,68.08500,66.11000,67.62000,67.62000,1.47%,938412 +2015-05-18,67.51000,68.24000,67.09000,67.77000,67.77000,0.22%,504000 +2015-05-19,67.98000,68.31000,66.80500,67.67500,67.67500,-0.14%,661682 +2015-05-20,68.01500,69.62500,67.89300,68.57000,68.57000,1.32%,975496 +2015-05-21,68.40000,69.06000,67.48000,69.01500,69.01500,0.65%,673444 +2015-05-22,69.23500,69.81500,68.66000,69.36000,69.36000,0.50%,703432 +2015-05-26,68.92000,69.60000,68.14500,68.90500,68.90500,-0.66%,748562 +2015-05-27,68.80500,68.87500,67.84500,68.67000,68.67000,-0.34%,748816 +2015-05-28,68.74000,68.83800,66.90500,68.02500,68.02500,-0.94%,1145752 +2015-05-29,68.17000,68.68500,67.45000,67.80000,67.80000,-0.33%,966014 +2015-06-01,67.89000,68.51500,67.08500,67.76500,67.76500,-0.05%,670702 +2015-06-02,67.28000,68.17000,66.89000,67.03500,67.03500,-1.08%,741978 +2015-06-03,67.49000,67.49000,65.50000,66.08500,66.08500,-1.42%,1631964 +2015-06-04,66.02000,66.67500,65.58000,66.20500,66.20500,0.18%,829028 +2015-06-05,65.94500,66.17500,65.31500,65.60000,65.60000,-0.91%,1018374 +2015-06-08,65.42000,66.11500,65.19500,65.49500,65.49500,-0.16%,775526 +2015-06-09,65.24000,65.58500,64.39000,64.63000,64.63000,-1.32%,724596 +2015-06-10,64.66000,65.35000,64.06500,65.14500,65.14500,0.80%,829912 +2015-06-11,65.18000,65.88500,64.80500,65.40000,65.40000,0.39%,704066 +2015-06-12,64.96500,65.39000,64.76000,64.81500,64.81500,-0.89%,733556 +2015-06-15,64.50000,66.22000,64.00000,66.22000,66.22000,2.17%,965556 +2015-06-16,66.40000,66.97000,66.01000,66.43500,66.43500,0.32%,409478 +2015-06-17,66.34000,67.16000,66.20000,66.40000,66.40000,-0.05%,425025 +2015-06-18,66.47000,67.95000,66.47000,67.26000,67.26000,1.30%,611372 +2015-06-19,67.47000,67.78000,66.40000,66.50000,66.50000,-1.13%,853877 +2015-06-22,66.50000,66.73000,66.08000,66.51000,66.51000,0.02%,675930 +2015-06-23,66.37000,66.48000,65.53000,65.77000,65.77000,-1.11%,533191 +2015-06-24,65.83000,65.91000,64.57000,64.78000,64.78000,-1.51%,460484 +2015-06-25,65.12000,65.63000,64.26000,64.38000,64.38000,-0.62%,608770 +2015-06-26,64.35000,64.72200,63.46500,63.69000,63.69000,-1.07%,1250700 +2015-06-29,63.50000,65.85000,63.38500,63.52000,63.52000,-0.27%,1283524 +2015-06-30,64.17000,64.62800,63.37000,64.14000,64.14000,0.98%,1181837 +2015-07-01,64.97000,65.25200,62.90000,63.13000,63.13000,-1.57%,985185 +2015-07-02,62.96000,63.48100,62.09000,62.40000,62.40000,-1.16%,768366 +2015-07-06,62.00000,63.07000,61.91000,62.59000,62.59000,0.30%,1942033 +2015-07-07,62.90000,63.12000,61.58000,62.64000,62.64000,0.08%,641598 +2015-07-08,62.11000,63.33000,61.77000,61.96000,61.96000,-1.09%,655500 +2015-07-09,62.51000,63.45000,62.31000,62.87000,62.87000,1.47%,688198 +2015-07-10,63.50000,64.39000,62.97000,64.09000,64.09000,1.94%,561063 +2015-07-13,64.57000,65.04700,64.06000,64.90000,64.90000,1.26%,387373 +2015-07-14,64.86000,65.24000,64.57000,64.72000,64.72000,-0.28%,487556 +2015-07-15,64.64000,65.35600,63.54000,64.12000,64.12000,-0.93%,690903 +2015-07-16,64.76000,64.89000,63.01000,63.83000,63.83000,-0.45%,718659 +2015-07-17,63.92000,64.14000,63.05000,63.25000,63.25000,-0.91%,508348 +2015-07-20,63.14000,63.58000,62.63000,63.40000,63.40000,0.24%,762688 +2015-07-21,63.47000,64.39000,63.47000,63.99000,63.99000,0.93%,776153 +2015-07-22,63.89000,70.36000,63.89000,70.36000,70.36000,9.95%,2241007 +2015-07-23,70.88000,71.17000,66.79000,67.05000,67.05000,-4.70%,2217644 +2015-07-24,66.60000,66.80000,65.54000,66.27000,66.27000,-1.16%,848541 +2015-07-27,66.25000,67.11000,65.61000,66.30000,66.30000,0.05%,607787 +2015-07-28,66.27000,66.34000,65.28000,65.84000,65.84000,-0.69%,765555 +2015-07-29,65.84000,66.84000,65.56000,66.46000,66.46000,0.94%,1169003 +2015-07-30,66.00000,73.42000,66.00000,71.34000,71.34000,7.34%,718947 +2015-07-31,71.95000,73.77000,71.62000,72.73000,72.73000,1.95%,1565227 +2015-08-03,73.19000,74.27000,72.88000,74.17000,74.17000,1.98%,1239189 +2015-08-04,74.31000,74.80000,73.08000,73.45000,73.45000,-0.97%,718497 +2015-08-05,73.44000,75.21000,73.44000,75.12000,75.12000,2.27%,975635 +2015-08-06,75.98000,77.70000,74.87000,75.21000,75.21000,0.12%,1514693 +2015-08-07,75.34000,76.68000,74.55000,76.55000,76.55000,1.78%,842549 +2015-08-10,76.92000,78.19000,76.76000,77.47000,77.47000,1.20%,967995 +2015-08-11,76.95000,78.06000,76.50000,77.23000,77.23000,-0.31%,651709 +2015-08-12,76.73000,77.20000,75.80000,77.13000,77.13000,-0.13%,465866 +2015-08-13,77.21000,77.76000,76.51000,77.16000,77.16000,0.04%,360646 +2015-08-14,77.35000,77.80000,76.75000,77.61000,77.61000,0.58%,327155 +2015-08-17,77.22000,78.85500,76.86000,78.66000,78.66000,1.35%,592882 +2015-08-18,78.14000,79.62000,78.14000,78.40000,78.40000,-0.33%,503149 +2015-08-19,78.47000,78.81000,77.29000,78.21000,78.21000,-0.24%,507926 +2015-08-20,77.17000,77.34000,75.77000,75.83000,75.83000,-3.04%,556383 +2015-08-21,75.29000,75.80000,73.96000,74.20000,74.20000,-2.15%,695766 +2015-08-24,71.28000,73.78000,69.90000,70.86000,70.86000,-4.50%,1224507 +2015-08-25,72.96000,73.78000,69.88000,69.94000,69.94000,-1.30%,894891 +2015-08-26,71.23000,72.06000,69.77000,71.93000,71.93000,2.85%,474807 +2015-08-27,73.02000,73.48000,71.61000,73.42000,73.42000,2.07%,406596 +2015-08-28,71.95000,73.68000,71.17000,73.21000,73.21000,-0.29%,564329 +2015-08-31,73.06000,73.86000,71.25000,71.47000,71.47000,-2.38%,526487 +2015-09-01,69.94000,71.41000,69.46000,70.54000,70.54000,-1.30%,1015427 +2015-09-02,71.62000,72.91000,71.08000,72.91000,72.91000,3.36%,614965 +2015-09-03,72.95000,73.68000,72.20000,72.97000,72.97000,0.08%,563279 +2015-09-04,71.97000,72.91600,71.89000,72.56000,72.56000,-0.56%,319963 +2015-09-08,73.50000,74.97000,73.01000,74.76000,74.76000,3.03%,507395 +2015-09-09,75.21000,75.48000,74.21000,74.35000,74.35000,-0.55%,478667 +2015-09-10,74.48000,75.93000,74.19000,75.33000,75.33000,1.32%,536192 +2015-09-11,75.13000,76.58000,74.56000,76.35000,76.35000,1.35%,308779 +2015-09-14,76.40000,76.40000,74.66000,75.70000,75.70000,-0.85%,509650 +2015-09-15,75.76000,77.12000,74.96000,76.94000,76.94000,1.64%,370553 +2015-09-16,76.55000,77.24000,76.04000,76.96000,76.96000,0.03%,349513 +2015-09-17,77.17000,79.11000,76.82200,77.92000,77.92000,1.25%,535158 +2015-09-18,76.80000,77.54000,76.47000,76.64000,76.64000,-1.64%,1075416 +2015-09-21,77.03000,78.32000,76.12000,76.45000,76.45000,-0.25%,517999 +2015-09-22,75.63000,76.36000,75.40000,76.16000,76.16000,-0.38%,521155 +2015-09-23,76.13000,77.52000,75.98000,76.65000,76.65000,0.64%,414023 +2015-09-24,76.05000,76.53000,75.14000,76.08000,76.08000,-0.74%,384156 +2015-09-25,76.90000,76.91000,73.93000,74.54000,74.54000,-2.02%,358196 +2015-09-28,74.26000,74.57000,71.81000,72.45000,72.45000,-2.80%,635539 +2015-09-29,72.58000,72.94000,71.29000,72.03000,72.03000,-0.58%,667303 +2015-09-30,72.77000,74.42000,71.90000,74.25000,74.25000,3.08%,871004 +2015-10-01,74.08000,74.47000,72.19000,73.68000,73.68000,-0.77%,901611 +2015-10-02,73.08000,75.59000,72.17000,75.56000,75.56000,2.55%,614902 +2015-10-05,75.83000,77.27000,74.55000,75.01000,75.01000,-0.73%,1577334 +2015-10-06,75.07000,75.07000,70.93000,71.70000,71.70000,-4.41%,1063458 +2015-10-07,71.74000,74.25000,71.14000,72.64000,72.64000,1.31%,759244 +2015-10-08,72.35000,73.44000,70.97000,73.20000,73.20000,0.77%,464318 +2015-10-09,73.62000,74.65000,72.74300,74.05000,74.05000,1.16%,391210 +2015-10-12,73.90000,75.41000,73.73000,75.21000,75.21000,1.57%,292722 +2015-10-13,74.74000,75.13500,72.65000,72.74000,72.74000,-3.28%,559294 +2015-10-14,72.99000,73.75000,71.06000,71.57000,71.57000,-1.61%,598317 +2015-10-15,71.25000,73.55000,71.18000,73.36000,73.36000,2.50%,406463 +2015-10-16,73.69000,74.41000,72.41000,73.70000,73.70000,0.46%,527933 +2015-10-19,73.75000,74.91000,73.33100,74.22000,74.22000,0.71%,465287 +2015-10-20,73.91000,74.86000,73.49000,74.27000,74.27000,0.07%,491183 +2015-10-21,74.93000,75.48000,73.66300,74.68000,74.68000,0.55%,462809 +2015-10-22,75.03000,75.10000,71.67000,73.30000,73.30000,-1.85%,647961 +2015-10-23,74.01000,75.12000,73.15000,75.02000,75.02000,2.35%,705280 +2015-10-26,74.80000,76.20000,74.44800,75.94000,75.94000,1.23%,638182 +2015-10-27,75.78000,77.07500,73.68000,76.74000,76.74000,1.05%,1385465 +2015-10-28,68.75000,69.13000,65.03000,68.92000,68.92000,-10.19%,3941733 +2015-10-29,67.92000,71.90000,66.89000,69.96000,69.96000,1.51%,2245322 +2015-10-30,70.27000,70.30000,67.85000,68.62000,68.62000,-1.92%,1067365 +2015-11-02,68.66000,69.61000,68.56000,69.60000,69.60000,1.43%,654716 +2015-11-03,69.20000,70.44000,68.29000,70.03000,70.03000,0.62%,623063 +2015-11-04,70.26000,71.44000,68.96200,70.42000,70.42000,0.56%,691964 +2015-11-05,70.12000,70.91000,69.20000,70.70000,70.70000,0.40%,409129 +2015-11-06,70.60000,70.99000,69.91000,70.54000,70.54000,-0.23%,424981 +2015-11-09,70.01000,70.92000,69.25000,70.68000,70.68000,0.20%,509307 +2015-11-10,70.45000,71.16000,69.42500,70.85000,70.85000,0.24%,425882 +2015-11-11,71.34000,71.34000,69.00000,69.74000,69.74000,-1.57%,556749 +2015-11-12,69.64000,69.77000,67.13000,67.21000,67.21000,-3.63%,754779 +2015-11-13,68.02000,68.02000,66.08000,66.96000,66.96000,-0.37%,750605 +2015-11-16,66.98000,68.15000,66.51000,67.92000,67.92000,1.43%,522302 +2015-11-17,68.17000,68.55000,67.43000,68.18000,68.18000,0.38%,603835 +2015-11-18,68.32000,68.59000,67.70000,68.37000,68.37000,0.28%,881604 +2015-11-19,68.59000,69.38000,68.03000,69.06000,69.06000,1.01%,425895 +2015-11-20,69.50000,70.53000,68.94000,69.23000,69.23000,0.25%,373569 +2015-11-23,68.66000,69.99000,68.01000,69.08000,69.08000,-0.22%,568993 +2015-11-24,68.59000,69.16000,68.16000,69.01000,69.01000,-0.10%,427690 +2015-11-25,69.15000,70.47000,68.87000,70.24000,70.24000,1.78%,312299 +2015-11-27,70.28000,71.20000,69.98000,70.67000,70.67000,0.61%,161981 +2015-11-30,70.86000,71.35000,69.53000,70.82000,70.82000,0.21%,525051 +2015-12-01,70.25000,71.87000,69.16000,71.54000,71.54000,1.02%,500628 +2015-12-02,71.54000,72.80000,71.05000,71.88000,71.88000,0.48%,620365 +2015-12-03,71.96000,72.57000,69.85000,70.02000,70.02000,-2.59%,464987 +2015-12-04,70.00000,71.17500,69.69000,70.40000,70.40000,0.54%,459502 +2015-12-07,70.52000,70.71000,69.71000,70.19000,70.19000,-0.30%,399805 +2015-12-08,69.75000,70.95000,68.61200,69.54000,69.54000,-0.93%,476236 +2015-12-09,69.34000,69.89000,68.12000,69.01000,69.01000,-0.76%,653504 +2015-12-10,69.16000,69.61000,68.00000,69.05000,69.05000,0.06%,370456 +2015-12-11,68.32000,69.58000,68.18000,68.45000,68.45000,-0.87%,352545 +2015-12-14,68.29000,69.45000,68.05000,68.82000,68.82000,0.54%,436055 +2015-12-15,69.33000,69.73900,68.54500,69.20000,69.20000,0.55%,492532 +2015-12-16,69.75000,70.26600,68.25000,69.82000,69.82000,0.90%,539398 +2015-12-17,70.04000,70.19500,69.41000,69.83000,69.83000,0.01%,377899 +2015-12-18,69.82000,70.56000,68.84000,69.96000,69.96000,0.19%,1061827 +2015-12-21,70.24000,71.37000,70.05000,71.34000,71.34000,1.97%,494463 +2015-12-22,71.52000,72.34000,71.30300,72.20000,72.20000,1.21%,475691 +2015-12-23,72.53000,73.59000,72.16500,72.47000,72.47000,0.37%,353567 +2015-12-24,72.48000,73.24000,71.91000,72.95000,72.95000,0.66%,204002 +2015-12-28,72.79000,74.36000,72.48000,74.16000,74.16000,1.66%,440712 +2015-12-29,74.32000,74.97000,73.75000,74.30000,74.30000,0.19%,303179 +2015-12-30,74.33000,74.99000,73.69800,73.97000,73.97000,-0.44%,336076 +2015-12-31,73.53000,74.17000,72.90000,72.92000,72.92000,-1.42%,361894 +2016-01-04,72.35000,72.66000,70.60000,71.12000,71.12000,-2.47%,766436 +2016-01-05,71.23000,72.82000,70.95000,71.83000,71.83000,1.00%,548861 +2016-01-06,71.50000,72.74000,70.58000,71.32000,71.32000,-0.71%,1646055 +2016-01-07,70.49000,70.74000,69.60000,69.81000,69.81000,-2.12%,666119 +2016-01-08,70.35000,70.95000,69.05000,69.10000,69.10000,-1.02%,639967 +2016-01-11,69.30000,69.77500,67.93000,68.47000,68.47000,-0.91%,504971 +2016-01-12,68.95000,69.78000,68.65000,69.26000,69.26000,1.15%,454388 +2016-01-13,69.50000,69.72500,67.33000,67.40000,67.40000,-2.69%,914887 +2016-01-14,67.48000,68.36000,66.70000,68.10000,68.10000,1.04%,877113 +2016-01-15,66.87000,68.00000,66.18000,67.12000,67.12000,-1.44%,777968 +2016-01-19,67.67000,68.37500,66.42000,66.95000,66.95000,-0.25%,885979 +2016-01-20,66.20000,67.00000,63.84000,66.43000,66.43000,-0.78%,1142979 +2016-01-21,66.71000,67.24000,65.39000,65.58000,65.58000,-1.28%,1005916 +2016-01-22,66.01000,66.47000,63.66000,66.36000,66.36000,1.19%,1600615 +2016-01-25,66.18000,66.73000,65.57000,65.87000,65.87000,-0.74%,761234 +2016-01-26,66.04000,66.49000,65.26000,65.79000,65.79000,-0.12%,755497 +2016-01-27,65.62000,66.53800,64.84000,65.19000,65.19000,-0.91%,883382 +2016-01-28,65.61000,65.68000,63.48000,64.67000,64.67000,-0.80%,847002 +2016-01-29,67.70000,70.44000,67.50000,70.14000,70.14000,8.46%,1915802 +2016-02-01,69.85000,71.89000,68.56000,71.40000,71.40000,1.80%,1373115 +2016-02-02,70.29000,72.01000,70.29000,71.44000,71.44000,0.06%,1144048 +2016-02-03,71.68000,71.95000,70.42000,71.46000,71.46000,0.03%,1153263 +2016-02-04,71.59000,72.36900,70.72000,70.92000,70.92000,-0.76%,722524 +2016-02-05,70.76000,71.82500,69.70000,71.04000,71.04000,0.17%,1405092 +2016-02-08,70.27000,70.46000,68.44000,69.58000,69.58000,-2.06%,2259950 +2016-02-09,67.74000,70.07000,67.22000,68.49000,68.49000,-1.57%,938024 +2016-02-10,69.05000,71.05000,68.96000,69.66000,69.66000,1.71%,541623 +2016-02-11,68.66000,69.55000,67.00000,67.27000,67.27000,-3.43%,680083 +2016-02-12,68.09000,68.86500,66.82000,67.85000,67.85000,0.86%,1039847 +2016-02-16,68.39000,69.93000,68.16000,69.41000,69.41000,2.30%,490160 +2016-02-17,69.70000,71.60000,69.53000,71.52000,71.52000,3.04%,531632 +2016-02-18,71.52000,71.52000,70.03000,70.63000,70.63000,-1.24%,436113 +2016-02-19,70.11000,71.61000,70.08000,71.34000,71.34000,1.01%,400549 +2016-02-22,71.84000,72.49000,71.04900,71.42000,71.42000,0.11%,301503 +2016-02-23,71.17000,71.97000,70.43000,71.70000,71.70000,0.39%,436148 +2016-02-24,71.09000,72.26000,70.26000,72.06000,72.06000,0.50%,337756 +2016-02-25,71.73000,73.21000,71.58000,73.16000,73.16000,1.53%,470840 +2016-02-26,73.51000,74.12000,73.04000,73.48000,73.48000,0.44%,432788 +2016-02-29,73.31000,74.40000,72.82000,73.16000,73.16000,-0.44%,477711 +2016-03-01,73.42000,75.76000,72.60000,75.48000,75.48000,3.17%,731363 +2016-03-02,75.23000,75.94000,74.71500,75.59000,75.59000,0.15%,546018 +2016-03-03,75.21000,75.88000,74.37000,75.50000,75.50000,-0.12%,570192 +2016-03-04,75.70000,76.60000,75.23500,76.43000,76.43000,1.23%,769833 +2016-03-07,76.22000,77.94000,76.22000,77.77000,77.77000,1.75%,617798 +2016-03-08,77.80000,77.82000,76.19000,77.18000,77.18000,-0.76%,553477 +2016-03-09,77.18000,78.04000,75.08000,77.91000,77.91000,0.95%,598096 +2016-03-10,78.38000,78.38000,76.66000,77.41000,77.41000,-0.64%,535188 +2016-03-11,78.00000,78.49000,77.60500,78.15000,78.15000,0.96%,353177 +2016-03-14,78.13000,78.38000,76.84000,78.18000,78.18000,0.04%,328429 +2016-03-15,77.49000,78.17000,76.79000,77.04000,77.04000,-1.46%,845745 +2016-03-16,76.26000,76.41000,72.88000,74.36000,74.36000,-3.48%,1192109 +2016-03-17,74.10000,74.87000,72.29000,74.62000,74.62000,0.35%,649341 +2016-03-18,74.23000,75.57000,74.16000,75.45000,75.45000,1.11%,924719 +2016-03-21,75.90000,76.67500,75.45000,76.16000,76.16000,0.94%,497280 +2016-03-22,75.67000,76.91000,75.67000,76.60000,76.60000,0.58%,547655 +2016-03-23,76.37000,76.53000,75.30000,75.46000,75.46000,-1.49%,434539 +2016-03-24,75.40000,75.74000,74.48000,75.59000,75.59000,0.17%,416384 +2016-03-28,76.00000,76.35000,75.39000,75.86000,75.86000,0.36%,345755 +2016-03-29,75.71000,78.34000,75.55000,78.13000,78.13000,2.99%,488709 +2016-03-30,78.43000,78.95000,77.56000,77.75000,77.75000,-0.49%,402987 +2016-03-31,77.50000,79.03000,75.03000,78.32000,78.32000,0.73%,625923 +2016-04-01,77.53000,79.43000,76.55000,79.37000,79.37000,1.34%,683189 +2016-04-04,79.27000,80.19500,78.58000,79.75000,79.75000,0.48%,654416 +2016-04-05,79.23000,79.84000,78.82000,79.19000,79.19000,-0.70%,847258 +2016-04-06,79.08000,80.23000,76.98000,80.16000,80.16000,1.22%,434112 +2016-04-07,80.00000,80.56000,78.90000,80.48000,80.48000,0.40%,923925 +2016-04-08,80.92000,81.19000,79.02500,80.54000,80.54000,0.07%,400354 +2016-04-11,81.02000,81.20000,80.06500,80.33000,80.33000,-0.26%,392239 +2016-04-12,80.29000,80.88000,79.74500,80.34000,80.34000,0.01%,682000 +2016-04-13,80.99000,80.99000,79.97000,80.45000,80.45000,0.14%,729591 +2016-04-14,80.36000,80.77000,79.29000,79.82000,79.82000,-0.78%,1025269 +2016-04-15,79.62000,79.95500,78.87000,79.73000,79.73000,-0.11%,930741 +2016-04-18,79.73000,80.34500,79.29500,79.93000,79.93000,0.25%,925706 +2016-04-19,80.42000,80.42000,79.86000,80.32000,80.32000,0.49%,816125 +2016-04-20,80.44000,81.43000,80.11000,80.99000,80.99000,0.83%,883582 +2016-04-21,80.82000,81.23000,80.17000,80.73000,80.73000,-0.32%,812236 +2016-04-22,80.48000,81.64000,80.32500,81.11000,81.11000,0.47%,599951 +2016-04-25,80.91000,81.49000,80.53000,81.22000,81.22000,0.14%,770120 +2016-04-26,81.29000,81.99000,81.05000,81.84000,81.84000,0.76%,747793 +2016-04-27,81.61000,82.41000,80.61500,81.93000,81.93000,0.11%,776324 +2016-04-28,81.52000,82.06000,80.57000,80.79000,80.79000,-1.39%,803397 +2016-04-29,84.00000,84.50000,81.39000,84.35000,84.35000,4.41%,2620558 +2016-05-02,85.00000,85.43000,84.35000,85.28000,85.28000,1.10%,1034880 +2016-05-03,84.48000,85.29000,84.39500,85.15000,85.15000,-0.15%,614474 +2016-05-04,84.72000,85.46000,83.65000,85.00000,85.00000,-0.18%,602340 +2016-05-05,84.48000,86.61000,84.48000,86.13000,86.13000,1.33%,750444 +2016-05-06,85.63000,87.19000,85.63000,86.59000,86.59000,0.53%,702219 +2016-05-09,86.23000,87.37000,86.23000,87.20000,87.20000,0.70%,628747 +2016-05-10,87.67000,87.85000,87.09000,87.81000,87.81000,0.70%,939601 +2016-05-11,87.82000,87.87000,87.08000,87.12000,87.12000,-0.79%,502824 +2016-05-12,87.52000,87.76000,86.52000,87.15000,87.15000,0.03%,703305 +2016-05-13,87.03000,87.53000,86.52000,86.67000,86.67000,-0.55%,1043636 +2016-05-16,87.06000,88.54000,86.97000,88.46000,88.46000,2.07%,1075193 +2016-05-17,88.02000,88.62000,86.74000,87.23000,87.23000,-1.39%,1051524 +2016-05-18,87.23000,88.88000,87.21000,88.33000,88.33000,1.26%,940562 +2016-05-19,87.75000,88.39000,87.22000,88.18000,88.18000,-0.17%,542663 +2016-05-20,88.29000,89.24000,88.29000,88.97000,88.97000,0.90%,1099074 +2016-05-23,89.27000,89.38000,87.90000,88.12000,88.12000,-0.96%,729317 +2016-05-24,88.71000,90.33000,88.39000,90.22000,90.22000,2.38%,893219 +2016-05-25,90.80000,91.38000,89.70000,90.08000,90.08000,-0.16%,593375 +2016-05-26,89.99000,91.94500,89.49500,89.74000,89.74000,-0.38%,740047 +2016-05-27,89.63000,90.45000,89.42000,90.07000,90.07000,0.37%,906956 +2016-05-31,89.96000,90.48000,87.30000,87.57000,87.57000,-2.78%,5798864 +2016-06-01,87.56000,88.23000,87.14000,88.18000,88.18000,0.70%,1124862 +2016-06-02,87.42000,88.89000,87.42000,88.89000,88.89000,0.81%,632259 +2016-06-03,89.04000,89.04000,88.03000,88.10000,88.10000,-0.89%,500240 +2016-06-06,88.06000,88.47000,87.00000,88.04000,88.04000,-0.07%,509163 +2016-06-07,88.38000,89.32000,88.04000,88.81000,88.81000,0.87%,735775 +2016-06-08,88.63000,89.34000,87.68000,88.88000,88.88000,0.08%,637914 +2016-06-09,88.52000,90.25000,88.52000,90.25000,90.25000,1.54%,747148 +2016-06-10,89.76000,89.98000,88.65000,88.88000,88.88000,-1.52%,526093 +2016-06-13,88.60000,89.43000,88.56000,88.92000,88.92000,0.05%,521685 +2016-06-14,89.03000,89.62000,88.36000,89.57000,89.57000,0.73%,561905 +2016-06-15,89.92000,89.92000,88.77000,88.99000,88.99000,-0.65%,553325 +2016-06-16,88.24000,89.02000,87.80500,89.01000,89.01000,0.02%,568256 +2016-06-17,88.71000,89.41500,87.05000,87.66000,87.66000,-1.52%,873349 +2016-06-20,88.71000,90.24000,88.44000,89.13000,89.13000,1.68%,687544 +2016-06-21,89.13000,89.82000,88.83000,89.66000,89.66000,0.59%,584387 +2016-06-22,89.81000,90.57000,89.19900,90.04000,90.04000,0.42%,412217 +2016-06-23,90.59000,91.74000,89.25000,91.67000,91.67000,1.81%,526865 +2016-06-24,88.88000,89.77000,87.68000,87.76000,87.76000,-4.27%,944217 +2016-06-27,87.52000,88.62500,85.98000,86.62000,86.62000,-1.30%,594001 +2016-06-28,87.83000,88.54500,86.84000,88.53000,88.53000,2.21%,570847 +2016-06-29,89.50000,91.15000,89.10000,91.11000,91.11000,2.91%,615917 +2016-06-30,91.60000,92.87000,90.70000,92.86000,92.86000,1.92%,804991 +2016-07-01,93.16000,93.66000,92.57500,93.07000,93.07000,0.23%,409435 +2016-07-05,93.10000,93.69000,92.73000,93.38000,93.38000,0.33%,462028 +2016-07-06,93.50000,93.70000,92.72000,93.57000,93.57000,0.20%,502925 +2016-07-07,93.86000,94.15000,93.44000,93.86000,93.86000,0.31%,403948 +2016-07-08,94.20000,95.00000,93.68000,94.96000,94.96000,1.17%,562082 +2016-07-11,94.97000,95.30000,94.45000,94.60000,94.60000,-0.38%,480560 +2016-07-12,94.80000,95.50000,94.08000,94.22000,94.22000,-0.40%,353101 +2016-07-13,94.23000,94.67500,93.44000,93.65000,93.65000,-0.60%,383482 +2016-07-14,93.81000,94.02000,93.03000,93.21000,93.21000,-0.47%,473780 +2016-07-15,93.22000,93.56000,92.93000,93.49000,93.49000,0.30%,401555 +2016-07-18,93.69000,94.24000,93.51000,93.76000,93.76000,0.29%,283178 +2016-07-19,93.51000,94.16000,93.00000,94.06000,94.06000,0.32%,394283 +2016-07-20,94.63000,95.47000,94.32500,95.25000,95.25000,1.27%,334913 +2016-07-21,95.00000,95.55000,93.96000,94.26000,94.26000,-1.04%,235894 +2016-07-22,94.55000,94.56500,93.33000,94.44000,94.44000,0.19%,265983 +2016-07-25,94.51000,94.51000,92.90000,93.07000,93.07000,-1.45%,429092 +2016-07-26,93.00000,93.83000,93.00000,93.70000,93.70000,0.68%,368436 +2016-07-27,93.75000,94.16000,92.54000,92.77000,92.77000,-0.99%,677200 +2016-07-28,92.77000,93.78500,92.52000,93.21000,93.21000,0.47%,598631 +2016-07-29,93.01000,94.46000,93.01000,93.79000,93.79000,0.62%,362736 +2016-08-01,93.43000,94.46000,93.14000,93.51000,93.51000,-0.30%,588050 +2016-08-02,103.76000,108.64000,103.13000,105.88000,105.88000,13.23%,2737665 +2016-08-03,105.00000,109.93000,104.02000,107.97000,107.97000,1.97%,1488302 +2016-08-04,107.18000,108.50000,107.02000,107.98000,107.98000,0.01%,975472 +2016-08-05,108.57000,109.49200,108.11000,109.05000,109.05000,0.99%,421544 +2016-08-08,108.80000,109.36500,108.27000,108.62000,108.62000,-0.39%,504653 +2016-08-09,108.87000,111.37000,108.72000,110.98000,110.98000,2.17%,580637 +2016-08-10,110.75000,110.75000,109.06000,109.89000,109.89000,-0.98%,512927 +2016-08-11,110.00000,111.13000,109.74000,110.96000,110.96000,0.97%,596798 +2016-08-12,110.90000,111.19500,110.38000,110.78000,110.78000,-0.16%,255455 +2016-08-15,111.48000,112.26000,111.07000,111.92000,111.92000,1.03%,430940 +2016-08-16,111.75000,111.98000,110.87000,110.94000,110.94000,-0.88%,446718 +2016-08-17,111.41000,111.41000,110.36000,110.81000,110.81000,-0.12%,306836 +2016-08-18,110.87000,111.15000,110.36000,110.84000,110.84000,0.03%,290173 +2016-08-19,111.00000,111.76500,110.27000,111.17000,111.17000,0.30%,320813 +2016-08-22,111.43000,111.87500,110.05000,110.46000,110.46000,-0.64%,558743 +2016-08-23,110.36000,111.38000,110.35000,110.68000,110.68000,0.20%,379547 +2016-08-24,110.34000,110.79000,109.49900,109.76000,109.76000,-0.83%,323351 +2016-08-25,109.48000,110.55500,109.43000,109.91000,109.91000,0.14%,337246 +2016-08-26,109.74000,111.27000,109.48000,110.15000,110.15000,0.22%,433504 +2016-08-29,110.15000,112.78000,110.02000,112.09000,112.09000,1.76%,447794 +2016-08-30,112.35000,113.48000,112.21000,113.06000,113.06000,0.87%,697738 +2016-08-31,112.60000,113.07000,111.75000,112.68000,112.68000,-0.34%,422786 +2016-09-01,113.01000,113.89000,112.26000,113.16000,113.16000,0.43%,385749 +2016-09-02,113.30000,114.19000,113.30000,114.09000,114.09000,0.82%,313383 +2016-09-06,114.21000,114.51000,113.08000,113.95000,113.95000,-0.12%,435636 +2016-09-07,114.07000,115.06000,113.80000,114.76000,114.76000,0.71%,435901 +2016-09-08,114.61000,114.83000,113.82000,114.20000,114.20000,-0.49%,339361 +2016-09-09,113.35000,113.39000,109.92000,109.97000,109.97000,-3.70%,422432 +2016-09-12,109.60000,111.75000,109.17000,111.64000,111.64000,1.52%,431159 +2016-09-13,111.00000,111.00000,108.16000,108.17000,108.17000,-3.11%,602111 +2016-09-14,108.18000,109.04000,107.71000,108.57000,108.57000,0.37%,376684 +2016-09-15,108.48000,109.84000,108.31000,109.56000,109.56000,0.91%,392109 +2016-09-16,108.89000,110.00000,108.11000,109.54000,109.54000,-0.02%,816211 +2016-09-19,109.53000,111.26000,109.49500,110.64000,110.64000,1.00%,324022 +2016-09-20,111.70000,112.22000,111.07000,111.83000,111.83000,1.08%,390475 +2016-09-21,111.85000,112.49000,110.42000,112.07000,112.07000,0.21%,508590 +2016-09-22,112.89000,114.10000,112.45000,113.09000,113.09000,0.91%,442241 +2016-09-23,112.51000,112.87000,111.13000,111.36000,111.36000,-1.53%,353683 +2016-09-26,111.55000,111.69500,110.86500,110.96000,110.96000,-0.36%,203736 +2016-09-27,111.29000,113.98000,110.51000,113.27000,113.27000,2.08%,423250 +2016-09-28,113.36000,113.52000,112.32000,113.41000,113.41000,0.12%,272688 +2016-09-29,112.94000,113.29000,111.27000,111.87000,111.87000,-1.36%,369505 +2016-09-30,111.98000,113.22000,111.57000,112.73000,112.73000,0.77%,404716 +2016-10-03,112.37000,113.27000,112.07000,113.12000,113.12000,0.35%,412737 +2016-10-04,112.92000,113.81000,112.22000,112.93000,112.93000,-0.17%,579428 +2016-10-05,112.95000,113.69000,112.57000,112.92000,112.92000,-0.01%,501008 +2016-10-06,112.90000,114.07000,112.65000,113.11000,113.11000,0.17%,529481 +2016-10-07,113.33000,115.52000,112.76500,115.32000,115.32000,1.95%,794646 +2016-10-10,115.47000,117.84000,115.45800,117.04000,117.04000,1.49%,271210 +2016-10-11,117.03000,117.03000,112.45000,112.84000,112.84000,-3.59%,371572 +2016-10-12,113.14000,113.73000,111.57000,111.73000,111.73000,-0.98%,464118 +2016-10-13,111.01000,111.71000,110.47000,110.73000,110.73000,-0.90%,514964 +2016-10-14,111.61000,111.73000,110.65000,111.10000,111.10000,0.33%,405187 +2016-10-17,111.00000,111.72500,110.57000,111.27000,111.27000,0.15%,549706 +2016-10-18,112.60000,113.12000,111.70000,112.57000,112.57000,1.17%,344136 +2016-10-19,112.39000,113.30000,112.21000,112.78000,112.78000,0.19%,363794 +2016-10-20,112.42000,113.26000,111.60000,112.06000,112.06000,-0.64%,299949 +2016-10-21,111.31000,111.31000,110.24000,110.48000,110.48000,-1.41%,294955 +2016-10-24,111.28000,113.64000,110.65000,113.38000,113.38000,2.62%,417163 +2016-10-25,113.68000,114.11000,110.83000,110.98000,110.98000,-2.12%,287808 +2016-10-26,109.50000,110.43000,105.89000,106.67000,106.67000,-3.88%,909062 +2016-10-27,107.21000,107.27000,104.55000,104.91000,104.91000,-1.65%,695374 +2016-10-28,104.32000,106.47000,104.22000,105.05000,105.05000,0.13%,505786 +2016-10-31,104.90000,107.65000,103.76500,107.14000,107.14000,1.99%,777922 +2016-11-01,110.05000,110.45000,102.45000,103.98000,103.98000,-2.95%,1163331 +2016-11-02,103.71000,105.89000,103.25800,105.44000,105.44000,1.40%,816938 +2016-11-03,105.40000,106.44000,104.93000,105.07000,105.07000,-0.35%,533933 +2016-11-04,105.49000,107.65000,105.49000,106.21000,106.21000,1.08%,593627 +2016-11-07,107.90000,109.66000,107.56700,108.53000,108.53000,2.18%,470237 +2016-11-08,108.31000,110.97000,107.97000,109.45000,109.45000,0.85%,346309 +2016-11-09,107.35000,109.27000,104.21100,109.11000,109.11000,-0.31%,540078 +2016-11-10,110.13000,111.03000,106.55000,108.76000,108.76000,-0.32%,594636 +2016-11-11,108.46000,109.64000,107.59000,109.17000,109.17000,0.38%,441036 +2016-11-14,109.91000,110.35000,108.99000,109.30000,109.30000,0.12%,472921 +2016-11-15,109.35000,113.43000,109.35000,113.09000,113.09000,3.47%,648275 +2016-11-16,112.41000,114.17000,112.41000,112.75000,112.75000,-0.30%,471297 +2016-11-17,112.76000,115.40600,112.67000,115.19000,115.19000,2.16%,552207 +2016-11-18,115.53000,116.50000,114.72000,116.13000,116.13000,0.82%,490275 +2016-11-21,119.64000,119.86000,118.12000,118.54000,118.54000,2.08%,799010 +2016-11-22,118.74000,120.08000,117.78000,119.88000,119.88000,1.13%,823882 +2016-11-23,119.90000,120.78000,119.09000,120.16000,120.16000,0.23%,520541 +2016-11-25,120.16000,120.80000,119.78000,120.27000,120.27000,0.09%,217757 +2016-11-28,120.15000,120.79300,118.82000,119.48000,119.48000,-0.66%,450119 +2016-11-29,119.75000,121.06000,119.43500,120.34000,120.34000,0.72%,490278 +2016-11-30,120.53000,120.81000,117.65000,117.65000,117.65000,-2.24%,708257 +2016-12-01,118.19000,120.94000,113.47000,114.17000,114.17000,-2.96%,897682 +2016-12-02,114.17000,115.81000,114.11000,114.58000,114.58000,0.36%,625519 +2016-12-05,114.80000,115.87000,113.73500,114.10000,114.10000,-0.42%,757549 +2016-12-06,114.71000,115.76000,113.71000,115.72000,115.72000,1.42%,577669 +2016-12-07,115.73000,118.47000,115.04000,118.02000,118.02000,1.99%,456040 +2016-12-08,118.11000,118.84000,117.05000,118.79000,118.79000,0.65%,401022 +2016-12-09,119.21000,119.79000,118.10000,118.24000,118.24000,-0.46%,482963 +2016-12-12,118.36000,120.48000,117.77000,120.29000,120.29000,1.73%,515116 +2016-12-13,120.75000,121.77000,119.85000,120.83000,120.83000,0.45%,414423 +2016-12-14,121.06000,121.60000,119.20000,119.77000,119.77000,-0.88%,582014 +2016-12-15,119.64000,120.77300,119.30000,119.91000,119.91000,0.12%,450810 +2016-12-16,119.20000,120.47000,119.12000,119.43000,119.43000,-0.40%,1208326 +2016-12-19,120.21000,120.48000,118.82000,119.03000,119.03000,-0.33%,445841 +2016-12-20,119.13000,119.55000,118.12000,118.40000,118.40000,-0.53%,441112 +2016-12-21,118.66000,120.10000,118.66000,119.56000,119.56000,0.98%,350118 +2016-12-22,119.59000,120.00000,118.92000,119.09000,119.09000,-0.39%,280760 +2016-12-23,119.34000,120.33000,119.00000,119.88000,119.88000,0.66%,250450 +2016-12-27,120.12000,120.85000,119.64000,119.75000,119.75000,-0.11%,268088 +2016-12-28,119.79000,120.89500,117.59000,117.75000,117.75000,-1.67%,301677 +2016-12-29,117.73000,118.68000,117.53000,118.08000,118.08000,0.28%,430863 +2016-12-30,118.61000,118.93500,117.15000,117.27000,117.27000,-0.69%,535087 +2017-01-03,118.29000,119.18000,117.17000,117.60000,117.60000,0.28%,569453 +2017-01-04,118.02000,118.26000,113.92000,115.95000,115.95000,-1.40%,20606473 +2017-01-05,116.15000,118.36000,115.90000,115.96000,115.96000,0.01%,1312358 +2017-01-06,115.99000,118.91000,115.30000,118.36000,118.36000,2.07%,946358 +2017-01-09,120.26000,120.86000,118.07000,119.02000,119.02000,0.56%,1038924 +2017-01-10,119.14000,121.81000,119.11000,120.71000,120.71000,1.42%,958328 +2017-01-11,120.99000,121.69000,119.83000,121.12000,121.12000,0.34%,700022 +2017-01-12,120.83000,120.83000,118.71000,120.64000,120.64000,-0.40%,706687 +2017-01-13,120.44000,121.72000,120.03000,120.80000,120.80000,0.13%,651573 +2017-01-17,120.88000,121.53500,119.43000,120.01000,120.01000,-0.65%,813556 +2017-01-18,120.16000,120.41800,118.24000,118.90000,118.90000,-0.92%,730228 +2017-01-19,119.24000,120.49000,118.40000,120.28000,120.28000,1.16%,546860 +2017-01-20,120.43000,120.79000,118.69000,118.88000,118.88000,-1.16%,605350 +2017-01-23,119.02000,119.22000,116.54000,117.74000,117.74000,-0.96%,611756 +2017-01-24,118.07000,118.98000,117.40000,118.51000,118.51000,0.65%,466432 +2017-01-25,118.84000,121.47000,118.65000,121.40000,121.40000,2.44%,550342 +2017-01-26,120.88000,121.39000,118.80000,119.61000,119.61000,-1.47%,762012 +2017-01-27,120.02000,121.78000,119.65000,121.66000,121.66000,1.71%,531517 +2017-01-30,121.57000,121.57000,119.84000,120.50000,120.50000,-0.95%,789769 +2017-01-31,120.51000,122.47000,120.23000,122.33000,122.33000,1.52%,869795 +2017-02-01,122.40000,123.26000,121.19000,122.80000,122.80000,0.38%,944366 +2017-02-02,125.50000,139.90000,125.02000,139.07000,139.07000,13.25%,27967 +2017-02-03,139.53000,142.86000,138.52000,142.02000,142.02000,2.12%,1758148 +2017-02-06,142.00000,142.32000,140.21000,142.01000,142.01000,-0.01%,1145044 +2017-02-07,142.23000,143.47000,141.79000,143.13000,143.13000,0.79%,864817 +2017-02-08,142.83000,143.09000,141.00000,141.11000,141.11000,-1.41%,1358731 +2017-02-09,141.48000,142.54000,140.86000,142.11000,142.11000,0.71%,776761 +2017-02-10,142.07000,142.51000,141.49000,141.83000,141.83000,-0.20%,435483 +2017-02-13,142.73000,142.90000,141.32000,141.70000,141.70000,-0.09%,570982 +2017-02-14,141.11000,142.00000,140.63000,141.60000,141.60000,-0.07%,682783 +2017-02-15,140.89000,142.09000,140.65000,141.74000,141.74000,0.10%,859407 +2017-02-16,141.93000,142.38000,140.99000,141.95000,141.95000,0.15%,407324 +2017-02-17,141.71000,142.70000,141.12000,142.23000,142.23000,0.20%,426961 +2017-02-21,142.30000,143.06000,141.52000,142.40000,142.40000,0.12%,539709 +2017-02-22,142.16000,143.05000,141.80000,142.25000,142.25000,-0.11%,584507 +2017-02-23,142.63000,143.56000,141.83000,143.02000,143.02000,0.54%,510486 +2017-02-24,142.81000,143.92000,141.02000,143.06000,143.06000,0.03%,571682 +2017-02-27,143.35000,144.33000,142.50000,143.61000,143.61000,0.38%,573370 +2017-02-28,143.94000,146.17000,143.80000,144.94000,144.94000,0.93%,744706 +2017-03-01,145.84000,148.22000,145.37000,147.01000,147.01000,1.43%,796928 +2017-03-02,147.00000,147.26000,145.75000,146.10000,146.10000,-0.62%,523140 +2017-03-03,146.66000,147.67000,146.22000,147.13000,147.13000,0.70%,658902 +2017-03-06,146.36000,147.75000,145.52000,147.08000,147.08000,-0.03%,638106 +2017-03-07,146.74000,147.70000,145.24000,147.03000,147.03000,-0.03%,752590 +2017-03-08,147.35000,147.70000,146.51000,146.88000,146.88000,-0.10%,412618 +2017-03-09,146.77000,149.57000,146.42000,149.41000,149.41000,1.72%,628446 +2017-03-10,150.33000,151.99000,149.10000,150.28000,150.28000,0.58%,725131 +2017-03-13,150.66000,151.97000,150.19000,151.60000,151.60000,0.88%,500890 +2017-03-14,151.73000,151.89000,150.45000,151.21000,151.21000,-0.26%,388728 +2017-03-15,151.45000,153.87000,151.07000,153.68000,153.68000,1.63%,583579 +2017-03-16,153.94000,153.95000,151.28000,151.62000,151.62000,-1.34%,1033559 +2017-03-17,151.77000,152.43000,151.30000,151.95000,151.95000,0.22%,3389175 +2017-03-20,152.18000,152.42000,150.49000,151.54000,151.54000,-0.27%,764524 +2017-03-21,151.90000,152.34000,148.61000,150.11000,150.11000,-0.94%,680347 +2017-03-22,152.22000,153.94000,150.56000,152.88000,152.88000,1.85%,618481 +2017-03-23,152.44000,153.69000,151.65000,152.89000,152.89000,0.01%,522088 +2017-03-24,153.22000,154.57000,152.87000,153.74000,153.74000,0.56%,538419 +2017-03-27,152.98000,154.49000,151.80000,153.96000,153.96000,0.14%,460058 +2017-03-28,153.51000,154.41000,152.34000,153.81000,153.81000,-0.10%,423183 +2017-03-29,153.57000,154.90000,153.57000,154.72000,154.72000,0.59%,397978 +2017-03-30,154.45000,154.99000,153.90000,154.52000,154.52000,-0.13%,244427 +2017-03-31,154.00000,155.65000,153.69000,154.61000,154.61000,0.06%,466473 +2017-04-03,155.07000,155.74000,153.59000,155.28000,155.28000,0.43%,481211 +2017-04-04,156.54000,156.54000,153.88000,155.12000,155.12000,-0.10%,508511 +2017-04-05,155.08000,157.03000,154.10000,154.72000,154.72000,-0.26%,617755 +2017-04-06,154.59000,155.13000,153.33000,154.56000,154.56000,-0.10%,579647 +2017-04-07,154.84000,156.14000,154.75000,155.48000,155.48000,0.60%,530698 +2017-04-10,155.47000,156.36000,153.99000,154.58000,154.58000,-0.58%,374406 +2017-04-11,154.24000,154.95000,153.75000,154.69000,154.69000,0.07%,471390 +2017-04-12,155.27000,155.35000,153.84000,154.20000,154.20000,-0.32%,437259 +2017-04-13,153.75000,155.19000,153.38000,153.60000,153.60000,-0.39%,369315 +2017-04-17,154.28000,155.78000,153.24000,155.28000,155.28000,1.09%,492159 +2017-04-18,155.10000,155.99000,154.20000,155.68000,155.68000,0.26%,552427 +2017-04-19,156.55000,157.65000,155.86000,157.08000,157.08000,0.90%,477335 +2017-04-20,157.81000,159.77000,156.75000,159.52000,159.52000,1.55%,492499 +2017-04-21,159.61000,159.92000,158.23000,159.12000,159.12000,-0.25%,455639 +2017-04-24,161.92000,162.99000,161.18000,161.87000,161.87000,1.73%,739901 +2017-04-25,162.39000,163.29000,162.21000,162.43000,162.43000,0.35%,462739 +2017-04-26,162.70000,163.37000,161.36000,162.82000,162.82000,0.24%,643228 +2017-04-27,162.80000,163.39000,161.19000,162.76000,162.76000,-0.04%,799451 +2017-04-28,166.02000,172.00000,165.25000,167.73000,167.73000,3.05%,1693736 +2017-05-01,168.30000,168.30000,162.25000,163.73000,163.73000,-2.38%,1229940 +2017-05-02,164.20000,164.20000,162.39000,163.73000,163.73000,,811556 +2017-05-03,163.73000,164.86000,160.18000,160.28000,160.28000,-2.11%,780282 +2017-05-04,160.47000,161.02000,158.83000,160.46000,160.46000,0.11%,766092 +2017-05-05,161.02000,162.76000,160.11000,162.47000,162.47000,1.25%,769841 +2017-05-08,161.89000,162.65000,160.56000,161.66000,161.66000,-0.50%,398156 +2017-05-09,160.80000,162.25000,160.80000,162.06000,162.06000,0.25%,454250 +2017-05-10,162.08000,163.63000,161.55000,163.01000,163.01000,0.59%,593467 +2017-05-11,162.07000,163.27000,161.83000,163.17000,163.17000,0.10%,362635 +2017-05-12,163.17000,164.00000,162.59000,163.22000,163.22000,0.03%,374102 +2017-05-15,163.15000,164.56000,162.71000,164.48000,164.48000,0.77%,356996 +2017-05-16,164.90000,164.97000,163.71000,164.72000,164.72000,0.15%,354250 +2017-05-17,163.92000,164.06000,160.91000,161.04000,161.04000,-2.23%,475267 +2017-05-18,161.20000,162.76000,160.51000,161.59000,161.59000,0.34%,606013 +2017-05-19,161.75000,162.39000,160.98000,161.63000,161.63000,0.02%,467673 +2017-05-22,161.13000,163.25000,161.05000,162.97000,162.97000,0.83%,428707 +2017-05-23,163.37000,164.45000,162.68000,164.20000,164.20000,0.75%,417922 +2017-05-24,164.57000,165.00000,163.20000,164.60000,164.60000,0.24%,380608 +2017-05-25,165.05000,168.43000,164.75000,167.40000,167.40000,1.70%,466174 +2017-05-26,166.97000,168.12000,166.58000,167.56000,167.56000,0.10%,383500 +2017-05-30,167.44000,168.91000,167.31000,167.93000,167.93000,0.22%,299308 +2017-05-31,168.13000,169.23000,166.77000,168.39000,168.39000,0.27%,688092 +2017-06-01,166.88000,169.06000,165.19000,168.25000,168.25000,-0.08%,1004162 +2017-06-02,168.56000,170.18000,168.00000,169.86000,169.86000,0.96%,545530 +2017-06-05,170.55000,171.51000,169.53000,169.99000,169.99000,0.08%,391759 +2017-06-06,170.09000,172.25000,169.34000,170.88000,170.88000,0.52%,450793 +2017-06-07,171.24000,173.01000,170.90000,171.94000,171.94000,0.62%,572870 +2017-06-08,172.02000,172.86000,170.32000,171.34000,171.34000,-0.35%,458435 +2017-06-09,171.71000,172.18000,164.23000,164.56000,164.56000,-3.96%,842828 +2017-06-12,164.35000,164.56000,156.02000,158.22000,158.22000,-3.85%,1354045 +2017-06-13,159.35000,161.63000,158.22000,161.30000,161.30000,1.95%,925944 +2017-06-14,162.31000,164.26000,160.25000,160.63000,160.63000,-0.42%,645066 +2017-06-15,159.77000,160.99000,157.88000,160.57000,160.57000,-0.04%,740980 +2017-06-16,160.21000,162.75000,159.51000,160.71000,160.71000,0.09%,1081904 +2017-06-19,161.40000,164.62000,161.19000,164.38000,164.38000,2.28%,584220 +2017-06-20,163.90000,167.29000,163.84000,166.02000,166.02000,1.00%,672386 +2017-06-21,166.02000,167.07000,165.83000,166.61000,166.61000,0.36%,451390 +2017-06-22,166.50000,167.98000,165.44000,166.52000,166.52000,-0.05%,417293 +2017-06-23,166.50000,168.60000,165.98000,167.35000,167.35000,0.50%,1112413 +2017-06-26,168.28000,168.63000,165.79000,165.97000,165.97000,-0.82%,534054 +2017-06-27,165.57000,165.79000,162.28000,162.44000,162.44000,-2.13%,428375 +2017-06-28,162.92000,164.93000,162.44000,164.65000,164.65000,1.36%,556413 +2017-06-29,164.22000,164.22000,159.00000,160.54000,160.54000,-2.50%,555562 +2017-06-30,161.47000,162.85000,160.58000,161.42000,161.42000,0.55%,571952 +2017-07-03,162.39000,163.76000,159.17000,159.32000,159.32000,-1.30%,325179 +2017-07-05,159.51000,161.97000,159.45000,161.38000,161.38000,1.29%,735479 +2017-07-06,160.23000,160.99000,157.77000,159.26000,159.26000,-1.31%,651141 +2017-07-07,159.82000,162.36000,159.55000,161.43000,161.43000,1.36%,400344 +2017-07-10,161.02000,162.74000,160.42000,161.51000,161.51000,0.05%,804817 +2017-07-11,161.76000,162.36000,160.00000,161.72000,161.72000,0.13%,1150627 +2017-07-12,162.89000,165.25000,162.01000,164.63000,164.63000,1.80%,548564 +2017-07-13,164.92000,165.06000,162.53000,163.59000,163.59000,-0.63%,490450 +2017-07-14,164.02000,167.58000,163.85000,166.50000,166.50000,1.78%,429347 +2017-07-17,166.54000,167.42000,165.17000,166.03000,166.03000,-0.28%,756129 +2017-07-18,165.84000,166.96000,164.77000,165.53000,165.53000,-0.30%,345635 +2017-07-19,165.85000,168.20000,165.08000,167.78000,167.78000,1.36%,358316 +2017-07-20,168.20000,168.20000,166.73000,167.29000,167.29000,-0.29%,260244 +2017-07-21,166.59000,168.24000,166.25000,166.62000,166.62000,-0.40%,353579 +2017-07-24,166.78000,170.56000,166.73000,170.18000,170.18000,2.14%,393635 +2017-07-25,170.56000,171.37000,166.11000,166.55000,166.55000,-2.13%,563624 +2017-07-26,165.93000,167.64000,165.93000,166.83000,166.83000,0.17%,329778 +2017-07-27,166.81000,167.40000,162.50000,164.40000,164.40000,-1.46%,353276 +2017-07-28,165.60000,168.00000,164.56000,167.52000,167.52000,1.90%,477896 +2017-07-31,168.07000,169.24000,165.81000,166.46000,166.46000,-0.63%,573371 +2017-08-01,163.84000,165.41000,153.39000,154.68000,154.68000,-7.08%,1371321 +2017-08-02,154.52000,156.57000,150.49000,151.21000,151.21000,-2.24%,1098725 +2017-08-03,151.44000,155.33000,151.19000,154.09000,154.09000,1.90%,756242 +2017-08-04,154.73000,155.20000,151.56000,152.60000,152.60000,-0.97%,460708 +2017-08-07,152.90000,155.56000,152.59000,155.49000,155.49000,1.89%,488177 +2017-08-08,154.83000,156.47000,153.66000,154.77000,154.77000,-0.46%,517988 +2017-08-09,154.33000,155.39000,153.52000,154.51000,154.51000,-0.17%,387019 +2017-08-10,154.28000,154.69000,150.35000,151.06000,151.06000,-2.23%,910489 +2017-08-11,151.71000,153.92000,151.40000,153.02000,153.02000,1.30%,471274 +2017-08-14,152.98000,155.83000,152.98000,155.32000,155.32000,1.50%,824564 +2017-08-15,156.15000,157.09000,154.22000,154.67000,154.67000,-0.42%,609982 +2017-08-16,154.99000,156.27000,154.78000,155.21000,155.21000,0.35%,868103 +2017-08-17,155.00000,155.50000,151.83000,151.90000,151.90000,-2.13%,455081 +2017-08-18,151.26000,152.88000,150.25000,150.44000,150.44000,-0.96%,554914 +2017-08-21,151.28000,151.28000,148.80000,150.41000,150.41000,-0.02%,637239 +2017-08-22,151.00000,153.02000,150.77000,152.82000,152.82000,1.60%,425230 +2017-08-23,155.00000,155.15000,152.83000,153.61000,153.61000,0.52%,563332 +2017-08-24,153.50000,154.55000,152.29000,152.57000,152.57000,-0.68%,402398 +2017-08-25,153.00000,153.00000,150.95000,151.08000,151.08000,-0.98%,514638 +2017-08-28,151.28000,152.12000,149.45000,150.44000,150.44000,-0.42%,524929 +2017-08-29,149.32000,150.94000,149.32000,150.32000,150.32000,-0.08%,439987 +2017-08-30,150.10000,154.23000,150.10000,152.71000,152.71000,1.59%,534424 +2017-08-31,153.46000,155.99000,152.31000,155.43000,155.43000,1.78%,623497 +2017-09-01,155.72000,155.80000,153.60000,154.98000,154.98000,-0.29%,265066 +2017-09-05,154.16000,156.46000,152.96000,155.81000,155.81000,0.54%,446763 +2017-09-06,156.71000,157.22000,154.87000,156.87000,156.87000,0.68%,473443 +2017-09-07,157.18000,159.32000,155.87000,157.95000,157.95000,0.69%,537371 +2017-09-08,157.64000,159.04000,156.90000,157.49000,157.49000,-0.29%,317474 +2017-09-11,158.20000,160.55000,157.61000,160.23000,160.23000,1.74%,391022 +2017-09-12,160.13000,160.36000,158.29000,158.98000,158.98000,-0.78%,220536 +2017-09-13,158.97000,159.36000,157.00000,159.00000,159.00000,0.01%,354668 +2017-09-14,158.19000,159.71000,157.89000,158.80000,158.80000,-0.13%,371714 +2017-09-15,159.07000,159.34000,157.36000,158.97000,158.97000,0.11%,748107 +2017-09-18,159.37000,162.49000,159.05000,162.10000,162.10000,1.97%,627942 +2017-09-19,162.09000,162.20000,160.13000,160.53000,160.53000,-0.97%,438564 +2017-09-20,160.89000,161.63000,157.77000,158.48000,158.48000,-1.28%,310621 +2017-09-21,158.51000,158.68000,154.82000,155.76000,155.76000,-1.72%,546867 +2017-09-22,155.75000,157.76000,155.39000,157.50000,157.50000,1.12%,361198 +2017-09-25,157.14000,157.57000,154.12000,154.52000,154.52000,-1.89%,436921 +2017-09-26,154.50000,154.94000,153.09000,153.24000,153.24000,-0.83%,558764 +2017-09-27,153.41000,156.82000,153.25000,156.45000,156.45000,2.09%,384298 +2017-09-28,156.02000,156.10000,153.51000,154.37000,154.37000,-1.33%,382295 +2017-09-29,154.35000,155.60000,153.97000,155.49000,155.49000,0.73%,388222 +2017-10-02,156.13000,157.83000,155.98000,157.17000,157.17000,1.08%,310595 +2017-10-03,157.15000,157.80000,153.45000,154.40000,154.40000,-1.76%,509668 +2017-10-04,153.96000,157.52000,153.96000,157.41000,157.41000,1.95%,374084 +2017-10-05,157.81000,158.55000,156.68000,158.11000,158.11000,0.44%,307892 +2017-10-06,158.16000,159.84000,157.40000,158.97000,158.97000,0.54%,538428 +2017-10-09,158.80000,159.70000,158.07000,158.29000,158.29000,-0.43%,304245 +2017-10-10,158.50000,158.91000,156.90000,157.33000,157.33000,-0.61%,259497 +2017-10-11,156.90000,158.25000,156.80000,158.08000,158.08000,0.48%,255851 +2017-10-12,157.53000,163.09000,157.53000,161.76000,161.76000,2.33%,478950 +2017-10-13,161.26000,162.64000,159.19000,159.60000,159.60000,-1.34%,364504 +2017-10-16,159.97000,160.43000,158.24000,158.55000,158.55000,-0.66%,293342 +2017-10-17,158.09000,160.07000,158.09000,160.00000,160.00000,0.91%,266553 +2017-10-18,159.83000,163.27000,159.28000,163.05000,163.05000,1.91%,454519 +2017-10-19,162.98000,162.98000,160.84000,161.58000,161.58000,-0.90%,309219 +2017-10-20,162.30000,165.79000,161.45000,164.71000,164.71000,1.94%,406454 +2017-10-23,165.54000,167.55000,163.91000,164.43000,164.43000,-0.17%,281468 +2017-10-24,163.66000,164.61000,161.62000,162.70000,162.70000,-1.05%,342383 +2017-10-25,162.03000,162.94000,160.24000,162.04000,162.04000,-0.41%,400410 +2017-10-26,162.78000,164.46000,162.21000,164.25000,164.25000,1.36%,350584 +2017-10-27,163.61000,168.66000,162.90000,168.37000,168.37000,2.51%,446773 +2017-10-30,167.76000,168.63000,163.23000,164.41000,164.41000,-2.35%,541039 +2017-10-31,163.76000,168.09000,161.01000,166.17000,166.17000,1.07%,906446 +2017-11-01,167.79000,167.79000,159.15000,159.24000,159.24000,-4.17%,531791 +2017-11-02,159.23000,159.23000,151.13000,151.83000,151.83000,-4.65%,1445169 +2017-11-03,150.69000,155.82000,150.60000,155.49000,155.49000,2.41%,800811 +2017-11-06,154.81000,154.95000,149.00000,151.49000,151.49000,-2.57%,1022013 +2017-11-07,149.81000,151.48000,147.05000,150.08000,150.08000,-0.93%,792382 +2017-11-08,149.83000,151.41000,149.13000,150.07000,150.07000,-0.01%,526561 +2017-11-09,149.45000,150.74000,149.00000,150.19000,150.19000,0.08%,438712 +2017-11-10,149.15000,149.83000,146.76000,147.68000,147.68000,-1.67%,493135 +2017-11-13,146.91000,148.04000,146.09000,147.79000,147.79000,0.07%,673405 +2017-11-14,146.91000,149.73000,146.91000,149.54000,149.54000,1.18%,626887 +2017-11-15,149.49000,151.91000,148.50000,151.40000,151.40000,1.24%,628521 +2017-11-16,151.77000,154.79000,151.53000,154.08000,154.08000,1.77%,719757 +2017-11-17,153.80000,155.66000,153.36000,154.88000,154.88000,0.52%,511829 +2017-11-20,154.70000,155.84000,154.24000,155.40000,155.40000,0.34%,394943 +2017-11-21,156.48000,156.48000,154.41000,155.59000,155.59000,0.12%,404742 +2017-11-22,155.93000,157.07000,153.95000,154.06000,154.06000,-0.98%,284901 +2017-11-24,153.72000,155.19000,153.70000,154.81000,154.81000,0.49%,148782 +2017-11-27,154.75000,156.53500,153.87000,155.43000,155.43000,0.40%,371975 +2017-11-28,156.06000,156.45000,154.17600,155.02000,155.02000,-0.26%,389606 +2017-11-29,155.25000,155.68000,153.42000,154.00000,154.00000,-0.66%,398787 +2017-11-30,154.01000,156.78000,152.89100,156.41000,156.41000,1.56%,840595 +2017-12-01,156.14000,156.88000,151.73600,155.00000,155.00000,-0.90%,466836 +2017-12-04,155.74000,160.00000,155.61000,159.30000,159.30000,2.77%,957085 +2017-12-05,159.92000,165.77000,158.60000,159.78000,159.78000,0.30%,1074437 +2017-12-06,160.36000,162.21000,158.95000,159.99000,159.99000,0.13%,581517 +2017-12-07,159.69000,160.70500,158.03000,159.78000,159.78000,-0.13%,398688 +2017-12-08,160.57000,161.19000,159.20000,160.57000,160.57000,0.49%,261351 +2017-12-11,160.50000,160.57000,157.84600,159.70000,159.70000,-0.54%,358448 +2017-12-12,159.76000,159.97000,157.11000,159.27000,159.27000,-0.27%,348776 +2017-12-13,159.54000,160.24000,158.08000,158.20000,158.20000,-0.67%,453740 +2017-12-14,158.35000,158.40500,155.14000,155.25000,155.25000,-1.86%,386507 +2017-12-15,156.51000,157.99000,155.16000,156.60000,156.60000,0.87%,837560 +2017-12-18,157.53000,158.12000,156.32000,157.30000,157.30000,0.45%,404305 +2017-12-19,157.29000,158.94000,156.13000,157.39000,157.39000,0.06%,407737 +2017-12-20,157.57000,159.09000,156.06000,158.68000,158.68000,0.82%,320849 +2017-12-21,159.58000,159.95000,157.01000,157.28000,157.28000,-0.88%,237843 +2017-12-22,156.81000,158.07000,154.88000,157.65000,157.65000,0.24%,261135 +2017-12-26,157.28000,157.65000,156.12000,157.07000,157.07000,-0.37%,255900 +2017-12-27,157.47000,158.55000,156.39000,156.69000,156.69000,-0.24%,283483 +2017-12-28,156.79000,158.99000,155.33000,158.79000,158.79000,1.34%,285425 +2017-12-29,158.87000,159.65000,156.25000,156.38000,156.38000,-1.52%,363914 +2018-01-02,157.59000,160.53000,157.53000,157.81000,157.81000,0.91%,398283 +2018-01-03,157.90000,162.37000,157.85500,162.05000,162.05000,2.69%,400447 +2018-01-04,162.91000,165.70000,162.51000,163.96000,163.96000,1.18%,518963 +2018-01-05,165.05000,166.74000,163.26000,166.60000,166.60000,1.61%,500742 +2018-01-08,166.50000,167.71000,164.78000,165.08000,165.08000,-0.91%,434841 +2018-01-09,165.38000,166.08000,164.07000,165.73000,165.73000,0.39%,392287 +2018-01-10,165.53000,166.42000,163.46000,166.14000,166.14000,0.25%,502448 +2018-01-11,166.69000,171.55000,166.26000,171.51000,171.51000,3.23%,511334 +2018-01-12,171.35000,173.82000,170.03500,173.24000,173.24000,1.01%,623044 +2018-01-16,174.50000,177.25000,173.41000,176.10000,176.10000,1.65%,701563 +2018-01-17,177.14000,180.20000,175.99000,179.36000,179.36000,1.85%,539555 +2018-01-18,178.70000,180.30000,177.44000,179.00000,179.00000,-0.20%,542389 +2018-01-19,179.50000,180.88000,179.12000,180.63000,180.63000,0.91%,587046 +2018-01-22,181.00000,181.37000,179.21000,180.95000,180.95000,0.18%,417605 +2018-01-23,180.65000,183.13000,179.49000,182.23000,182.23000,0.71%,413936 +2018-01-24,183.23000,185.76000,181.77000,184.08000,184.08000,1.02%,513102 +2018-01-25,184.70000,187.11000,183.90000,185.73000,185.73000,0.90%,391670 +2018-01-26,186.40000,187.24000,184.33500,187.03000,187.03000,0.70%,349354 +2018-01-29,186.70000,187.43000,185.50000,186.78000,186.78000,-0.13%,400464 +2018-01-30,186.26000,187.66000,185.37000,186.59000,186.59000,-0.10%,454989 +2018-01-31,186.66000,188.55000,185.09900,187.04000,187.04000,0.24%,655127 +2018-02-01,189.53000,198.73000,185.70000,193.95000,193.95000,3.69%,857070 +2018-02-02,193.53000,195.66000,186.23000,186.36000,186.36000,-3.91%,762007 +2018-02-05,182.50000,184.39900,179.56000,180.36000,180.36000,-3.22%,1126127 +2018-02-06,177.30000,180.44000,173.40000,180.05000,180.05000,-0.17%,1334686 +2018-02-07,179.58000,180.43000,175.71000,176.83000,176.83000,-1.79%,674917 +2018-02-08,175.70000,176.52000,169.20000,169.28000,169.28000,-4.27%,734095 +2018-02-09,170.41000,174.43000,166.70000,172.95000,172.95000,2.17%,653244 +2018-02-12,174.42000,177.01000,172.51000,175.06000,175.06000,1.22%,421236 +2018-02-13,173.93000,176.46000,172.37000,175.39000,175.39000,0.19%,1125794 +2018-02-14,174.35000,179.87000,173.62600,178.26000,178.26000,1.64%,997955 +2018-02-15,179.22000,181.52000,178.04200,181.45000,181.45000,1.79%,587851 +2018-02-16,181.13000,183.78200,180.84000,182.48000,182.48000,0.57%,407902 +2018-02-20,182.43000,185.17000,182.43000,183.16000,183.16000,0.37%,418879 +2018-02-21,183.36000,187.67500,183.36000,183.94000,183.94000,0.43%,347771 +2018-02-22,184.15000,187.13000,183.25000,183.86000,183.86000,-0.04%,547780 +2018-02-23,185.12000,187.63000,183.48000,187.61000,187.61000,2.04%,457161 +2018-02-26,187.60000,188.78000,185.51000,186.09000,186.09000,-0.81%,471707 +2018-02-27,186.38000,188.80900,186.21000,187.98000,187.98000,1.02%,421347 +2018-02-28,188.80000,191.89900,187.19000,187.23000,187.23000,-0.40%,724630 +2018-03-01,187.39000,188.45000,181.06000,182.51000,182.51000,-2.52%,683933 +2018-03-02,181.34000,186.12000,180.33100,185.77000,185.77000,1.79%,540134 +2018-03-05,184.37000,191.63000,183.39000,191.14000,191.14000,2.89%,644032 +2018-03-06,191.14000,191.94000,187.65000,190.59000,190.59000,-0.29%,648281 +2018-03-07,189.64000,194.93000,184.53600,194.42000,194.42000,2.01%,474247 +2018-03-08,195.00000,198.71000,193.67000,197.45000,197.45000,1.56%,485887 +2018-03-09,198.32000,203.26000,197.81000,203.17000,203.17000,2.90%,629103 +2018-03-12,203.44000,205.90000,202.32000,204.35000,204.35000,0.58%,468096 +2018-03-13,205.14000,206.49000,202.56000,204.53000,204.53000,0.09%,440304 +2018-03-14,205.74000,205.74000,202.51000,203.58000,203.58000,-0.46%,421907 +2018-03-15,203.38000,205.79000,201.70400,203.37000,203.37000,-0.10%,434513 +2018-03-16,203.76000,207.14000,203.32000,204.73000,204.73000,0.67%,766957 +2018-03-19,203.47000,204.11600,197.82000,199.06000,199.06000,-2.77%,619273 +2018-03-20,199.96000,201.45000,198.72000,200.72000,200.72000,0.83%,318740 +2018-03-21,200.49000,201.82000,198.30000,200.23000,200.23000,-0.24%,411614 +2018-03-22,198.21000,199.05000,193.70000,193.88000,193.88000,-3.17%,532730 +2018-03-23,194.02000,196.69000,190.16000,190.31000,190.31000,-1.84%,596354 +2018-03-26,192.93000,197.48000,191.59000,197.30000,197.30000,3.67%,559868 +2018-03-27,199.18000,199.42000,189.73000,190.90000,190.90000,-3.24%,483116 +2018-03-28,191.26000,192.55000,187.93000,188.79000,188.79000,-1.11%,616646 +2018-03-29,189.70000,193.63000,188.37000,191.39000,191.39000,1.38%,723035 +2018-04-02,191.29000,191.95000,184.48000,186.62000,186.62000,-2.49%,479157 +2018-04-03,187.61000,189.35000,186.04000,188.71000,188.71000,1.12%,604764 +2018-04-04,186.40000,191.59000,185.51000,190.83000,190.83000,1.12%,421228 +2018-04-05,192.30000,192.99000,189.75000,190.88000,190.88000,0.03%,363566 +2018-04-06,189.76000,191.10000,183.86000,185.56000,185.56000,-2.79%,403597 +2018-04-09,186.37000,190.18000,185.67000,187.13000,187.13000,0.85%,352744 +2018-04-10,189.30000,194.56000,189.06500,193.26000,193.26000,3.28%,401321 +2018-04-11,191.26000,193.87000,190.92000,192.41000,192.41000,-0.44%,275412 +2018-04-12,193.13000,195.51000,192.88600,194.21000,194.21000,0.94%,297204 +2018-04-13,194.76000,195.01500,190.74000,191.78000,191.78000,-1.25%,301021 +2018-04-16,193.44000,197.00000,191.32000,195.62000,195.62000,2.00%,291686 +2018-04-17,196.92000,200.51000,196.19000,199.62000,199.62000,2.04%,441765 +2018-04-18,199.66000,202.26000,199.00000,200.84000,200.84000,0.61%,260050 +2018-04-19,200.38000,200.51500,196.43000,197.82000,197.82000,-1.50%,340064 +2018-04-20,198.27000,199.71000,195.81000,196.75000,196.75000,-0.54%,350758 +2018-04-23,197.70000,200.35000,196.78000,197.63000,197.63000,0.45%,212169 +2018-04-24,199.08000,201.15000,192.34000,193.85000,193.85000,-1.91%,430588 +2018-04-25,193.69000,195.25000,191.54000,194.61000,194.61000,0.39%,324514 +2018-04-26,195.15000,199.55000,194.74100,199.06000,199.06000,2.29%,400973 +2018-04-27,199.59000,199.75000,195.78000,197.19000,197.19000,-0.94%,289123 +2018-04-30,197.82000,198.33500,194.09000,194.49000,194.49000,-1.37%,425522 +2018-05-01,194.02000,195.48000,193.36000,195.06000,195.06000,0.29%,447927 +2018-05-02,194.69000,195.87000,192.07000,193.17000,193.17000,-0.97%,617130 +2018-05-03,191.97000,195.97000,189.41500,195.78000,195.78000,1.35%,553137 +2018-05-04,200.00000,212.47000,198.31000,212.20000,212.20000,8.39%,939756 +2018-05-07,215.75000,217.89000,206.00000,207.53000,207.53000,-2.20%,804796 +2018-05-08,205.48000,207.00000,203.15000,204.96000,204.96000,-1.24%,544368 +2018-05-09,205.82000,207.95000,203.83000,206.62000,206.62000,0.81%,292990 +2018-05-10,206.79000,209.98000,206.15000,209.10000,209.10000,1.20%,427618 +2018-05-11,209.60000,211.80000,209.37400,211.38000,211.38000,1.09%,329078 +2018-05-14,211.00000,212.70000,209.89000,210.88000,210.88000,-0.24%,230908 +2018-05-15,209.28000,209.56900,205.63000,208.92000,208.92000,-0.93%,361252 +2018-05-16,206.00000,206.00000,196.00000,199.42000,199.42000,-4.55%,1559121 +2018-05-17,199.30000,200.00000,194.04000,195.59000,195.59000,-1.92%,887357 +2018-05-18,195.87000,201.25000,195.15000,200.76000,200.76000,2.64%,539076 +2018-05-21,202.43000,203.39000,200.49000,201.19000,201.19000,0.21%,432029 +2018-05-22,201.51000,201.97000,199.73000,199.99000,199.99000,-0.60%,375124 +2018-05-23,199.44000,204.56000,199.44000,204.16000,204.16000,2.09%,516266 +2018-05-24,203.93000,205.00000,202.04000,202.37000,202.37000,-0.88%,267153 +2018-05-25,202.42000,204.01000,202.42000,203.70000,203.70000,0.66%,360286 +2018-05-29,201.94000,205.48000,201.54100,205.25000,205.25000,0.76%,496216 +2018-05-30,206.05000,212.27000,206.00000,209.08000,209.08000,1.87%,595945 +2018-05-31,208.53000,211.92000,207.83000,208.21000,208.21000,-0.42%,633077 +2018-06-01,210.51000,216.96000,210.51000,215.36000,215.36000,3.43%,608745 +2018-06-04,215.89000,219.35000,215.89000,218.81000,218.81000,1.60%,530952 +2018-06-05,219.96000,220.90000,217.30000,217.45000,217.45000,-0.62%,452787 +2018-06-06,217.44000,219.62000,216.25000,219.51000,219.51000,0.95%,387778 +2018-06-07,220.13000,221.10000,214.07000,218.04000,218.04000,-0.67%,401944 +2018-06-08,218.23000,219.82000,216.99000,219.72000,219.72000,0.77%,262796 +2018-06-11,219.72000,222.33300,218.65500,221.07000,221.07000,0.61%,211143 +2018-06-12,221.17000,223.88000,220.64200,222.34000,222.34000,0.57%,397129 +2018-06-13,222.74000,224.50000,221.52000,222.58000,222.58000,0.11%,410050 +2018-06-14,224.20000,226.20000,222.43000,226.08000,226.08000,1.57%,347112 +2018-06-15,227.25000,229.01000,225.47000,227.90000,227.90000,0.81%,637893 +2018-06-18,226.17000,227.00000,224.70500,226.25000,226.25000,-0.72%,500918 +2018-06-19,224.51000,226.63500,223.56000,225.38000,225.38000,-0.38%,393612 +2018-06-20,225.55000,227.39000,224.50000,224.98000,224.98000,-0.18%,245513 +2018-06-21,225.11000,226.53500,220.71000,221.91000,221.91000,-1.36%,255834 +2018-06-22,222.48000,224.16500,220.64000,222.90000,222.90000,0.45%,520128 +2018-06-25,222.03000,223.75000,216.11000,217.49000,217.49000,-2.43%,401801 +2018-06-26,217.78000,219.78000,216.76000,217.34000,217.34000,-0.07%,428718 +2018-06-27,218.31000,219.43000,211.66000,212.74000,212.74000,-2.12%,416636 +2018-06-28,212.33000,218.70000,212.33000,217.47000,217.47000,2.22%,314571 +2018-06-29,217.94000,220.86000,217.32500,217.94000,217.94000,0.22%,475425 +2018-07-02,216.83000,221.50000,215.28000,221.28000,221.28000,1.53%,325509 +2018-07-03,222.09000,222.73000,218.03000,218.82000,218.82000,-1.11%,234362 +2018-07-05,220.26000,222.36000,217.25000,221.84000,221.84000,1.38%,407284 +2018-07-06,222.18000,225.94000,222.18000,225.53000,225.53000,1.66%,346413 +2018-07-09,226.43000,229.98000,226.43000,229.51000,229.51000,1.76%,540237 +2018-07-10,230.48000,237.94000,230.35000,234.10000,234.10000,2.00%,684449 +2018-07-11,232.95000,235.92900,231.56100,234.16000,234.16000,0.03%,416461 +2018-07-12,235.31000,237.52000,234.59000,237.46000,237.46000,1.41%,329645 +2018-07-13,237.46000,238.71500,236.10600,238.15000,238.15000,0.29%,198735 +2018-07-16,238.98000,239.66800,236.54000,237.92000,237.92000,-0.10%,253693 +2018-07-17,236.63000,240.50000,236.63000,239.79000,239.79000,0.79%,340787 +2018-07-18,239.81000,241.61000,238.41200,239.10000,239.10000,-0.29%,300869 +2018-07-19,239.15000,243.74000,238.15000,242.82000,242.82000,1.56%,380553 +2018-07-20,243.18000,248.65000,242.27000,248.14000,248.14000,2.19%,562585 +2018-07-23,248.29000,248.71900,243.44000,248.55000,248.55000,0.17%,369492 +2018-07-24,249.80000,252.39500,247.02000,248.07000,248.07000,-0.19%,474555 +2018-07-25,247.67000,251.41000,247.54000,251.13000,251.13000,1.23%,485850 +2018-07-26,252.49000,252.49000,247.62000,247.98000,247.98000,-1.25%,331790 +2018-07-27,248.72000,249.00000,239.35000,241.27000,241.27000,-2.71%,513800 +2018-07-30,240.64000,242.49000,235.67000,237.76000,237.76000,-1.45%,619102 +2018-07-31,238.17000,245.25000,237.00000,244.93000,244.93000,3.02%,537324 +2018-08-01,244.93000,244.93000,227.78600,236.15000,236.15000,-3.58%,1092263 +2018-08-02,234.69000,243.04000,234.25000,240.80000,240.80000,1.97%,522068 +2018-08-03,241.00000,243.37000,238.38000,242.64000,242.64000,0.76%,440805 +2018-08-06,242.06000,244.31000,240.56000,242.91000,242.91000,0.11%,357863 +2018-08-07,243.99000,246.20500,243.78000,245.52000,245.52000,1.07%,515461 +2018-08-08,246.26000,246.77000,243.49000,246.22000,246.22000,0.29%,547852 +2018-08-09,246.73000,249.18000,244.27000,244.63000,244.63000,-0.65%,380331 +2018-08-10,242.92000,245.83000,242.04000,243.52000,243.52000,-0.45%,298959 +2018-08-13,243.65000,245.47000,240.32000,240.57000,240.57000,-1.21%,384265 +2018-08-14,242.05000,244.91000,239.88000,243.37000,243.37000,1.16%,316613 +2018-08-15,241.48000,242.81000,238.43600,241.57000,241.57000,-0.74%,286332 +2018-08-16,242.99000,244.04000,241.61000,243.26000,243.26000,0.70%,302770 +2018-08-17,242.98000,243.89000,240.89000,243.50000,243.50000,0.10%,309336 +2018-08-20,244.83000,245.57000,240.73000,242.48000,242.48000,-0.42%,480073 +2018-08-21,242.70000,245.41000,242.33000,242.52000,242.52000,0.02%,392042 +2018-08-22,242.00000,246.53500,241.31100,245.89000,245.89000,1.39%,303998 +2018-08-23,245.86000,248.99000,245.34000,245.97000,245.97000,0.03%,408703 +2018-08-24,246.71000,251.30000,245.74000,249.50000,249.50000,1.44%,497120 +2018-08-27,250.67000,255.08500,248.64000,251.34000,251.34000,0.74%,492443 +2018-08-28,251.62000,253.46000,250.84300,251.70000,251.70000,0.14%,309239 +2018-08-29,251.70000,256.22000,251.70000,254.46000,254.46000,1.10%,449903 +2018-08-30,253.75000,254.77000,252.11000,253.48000,253.48000,-0.39%,307416 +2018-08-31,253.37000,255.15000,252.21000,254.04000,254.04000,0.22%,374824 +2018-09-04,253.37000,254.28000,249.64000,251.00000,251.00000,-1.20%,526319 +2018-09-05,251.09000,251.70000,243.64000,245.65000,245.65000,-2.13%,734405 +2018-09-06,245.43000,247.30000,242.84000,244.26000,244.26000,-0.57%,511538 +2018-09-07,244.17000,246.40000,241.92000,242.55000,242.55000,-0.70%,379190 +2018-09-10,244.50000,247.99000,243.55000,246.11000,246.11000,1.47%,508249 +2018-09-11,246.48000,248.09000,241.32000,242.43000,242.43000,-1.50%,641023 +2018-09-12,242.40000,246.06000,241.69500,245.65000,245.65000,1.33%,343489 +2018-09-13,246.14000,249.75000,245.71000,249.29000,249.29000,1.48%,362712 +2018-09-14,248.94000,249.89000,247.07000,247.94000,247.94000,-0.54%,320301 +2018-09-17,247.72000,248.85500,242.11000,242.94000,242.94000,-2.02%,377500 +2018-09-18,243.67000,247.70000,242.00000,245.22000,245.22000,0.94%,543025 +2018-09-19,244.93000,245.73000,240.02100,240.90000,240.90000,-1.76%,509222 +2018-09-20,241.96000,243.72300,239.26000,242.02000,242.02000,0.46%,713820 +2018-09-21,243.50000,244.13000,240.79000,241.13000,241.13000,-0.37%,668740 +2018-09-24,239.66000,243.21000,239.01100,242.71000,242.71000,0.66%,345676 +2018-09-25,243.37000,245.97000,242.73000,245.84000,245.84000,1.29%,293715 +2018-09-26,246.69000,247.98000,243.48000,244.39000,244.39000,-0.59%,309715 +2018-09-27,244.28000,249.83000,244.28000,248.68000,248.68000,1.76%,411205 +2018-09-28,248.46000,250.68000,248.13500,249.66000,249.66000,0.39%,383076 +2018-10-01,250.00000,252.69000,247.78000,248.92000,248.92000,-0.30%,276991 +2018-10-02,249.11000,249.92000,241.63000,242.38000,242.38000,-2.63%,473847 +2018-10-03,243.60000,245.15000,238.80500,239.36000,239.36000,-1.25%,434131 +2018-10-04,237.90000,238.19800,229.82000,231.11000,231.11000,-3.45%,643291 +2018-10-05,231.11000,233.50000,226.28000,229.24000,229.24000,-0.81%,496510 +2018-10-08,228.44000,229.94000,220.51000,224.29000,224.29000,-2.16%,667687 +2018-10-09,223.69000,227.12000,222.00000,223.90000,223.90000,-0.17%,568320 +2018-10-10,223.60000,224.91000,216.64000,217.21000,217.21000,-2.99%,591441 +2018-10-11,216.41000,219.99000,212.55000,214.11000,214.11000,-1.43%,531533 +2018-10-12,219.60000,223.33000,216.41000,222.42000,222.42000,3.88%,850117 +2018-10-15,221.90000,222.04000,216.86000,216.90000,216.90000,-2.48%,390323 +2018-10-16,219.30000,226.25000,219.30000,225.79000,225.79000,4.10%,335885 +2018-10-17,225.04000,229.10000,223.62000,228.49000,228.49000,1.20%,486871 +2018-10-18,228.30000,228.71000,223.03500,224.33000,224.33000,-1.82%,518705 +2018-10-19,226.40000,227.97000,217.35000,218.40000,218.40000,-2.64%,486869 +2018-10-22,218.30000,220.99000,214.40000,219.78000,219.78000,0.63%,428209 +2018-10-23,216.64000,219.54000,211.01000,218.12000,218.12000,-0.76%,498931 +2018-10-24,218.00000,220.63000,206.40000,206.95000,206.95000,-5.12%,655130 +2018-10-25,208.25000,213.66500,205.57200,210.78000,210.78000,1.85%,580136 +2018-10-26,204.56000,207.99000,200.85000,203.45000,203.45000,-3.48%,1205928 +2018-10-29,206.75000,209.10000,199.86000,203.91000,203.91000,0.23%,688363 +2018-10-30,204.21000,210.46000,203.75000,210.22000,210.22000,3.09%,683512 +2018-10-31,213.49000,216.11000,210.89000,212.12000,212.12000,0.90%,831529 +2018-11-01,196.88000,207.80000,190.00000,205.06000,205.06000,-3.33%,1582370 +2018-11-02,206.00000,209.87000,195.01000,204.91000,204.91000,-0.07%,1044500 +2018-11-05,205.44000,205.53000,198.40000,201.45000,201.45000,-1.69%,626303 +2018-11-06,201.83000,204.08500,200.13000,202.27000,202.27000,0.41%,572541 +2018-11-07,203.98000,210.15000,203.12000,209.79000,209.79000,3.72%,551263 +2018-11-08,209.65000,212.18000,208.35000,209.67000,209.67000,-0.06%,507975 +2018-11-09,208.72000,209.40000,203.42000,207.17000,207.17000,-1.19%,464304 +2018-11-12,206.24000,207.23000,198.00000,198.82000,198.82000,-4.03%,463508 +2018-11-13,198.00000,202.24500,196.50000,198.84000,198.84000,0.01%,532994 +2018-11-14,200.50000,202.24000,195.17000,196.69000,196.69000,-1.08%,390501 +2018-11-15,195.63000,200.97300,193.37000,200.57000,200.57000,1.97%,449092 +2018-11-16,199.91000,203.12000,198.45000,201.37000,201.37000,0.40%,530331 +2018-11-19,201.30000,201.30000,191.06000,193.52000,193.52000,-3.90%,576894 +2018-11-20,190.62000,194.33000,188.75000,192.16000,192.16000,-0.70%,535755 +2018-11-21,193.18000,195.47000,190.08000,193.49000,193.49000,0.69%,438358 +2018-11-23,192.18000,195.83000,192.16000,192.65000,192.65000,-0.43%,152390 +2018-11-26,194.05000,196.99000,192.59000,196.70000,196.70000,2.10%,427146 +2018-11-27,196.26000,198.01000,193.17000,194.40000,194.40000,-1.17%,406533 +2018-11-28,194.55000,202.73000,194.55000,202.41000,202.41000,4.12%,487289 +2018-11-29,200.70000,202.41000,198.98500,201.12000,201.12000,-0.64%,408234 +2018-11-30,201.36000,204.37300,200.49000,203.76000,203.76000,1.31%,516517 +2018-12-03,206.25000,207.28000,204.37000,206.36000,206.36000,1.28%,519909 +2018-12-04,206.68000,207.75000,194.64000,196.80000,196.80000,-4.63%,822296 +2018-12-06,194.07000,199.97000,189.46000,199.69000,199.69000,1.47%,860316 +2018-12-07,198.40000,199.55000,188.56000,190.01000,190.01000,-4.85%,621688 +2018-12-10,190.17000,196.24000,188.99000,196.00000,196.00000,3.15%,591758 +2018-12-11,198.40000,199.65500,195.01000,196.47000,196.47000,0.24%,500309 +2018-12-12,199.72000,202.80000,198.88000,199.73000,199.73000,1.66%,430421 +2018-12-13,200.74000,201.02000,193.19000,194.97000,194.97000,-2.38%,444714 +2018-12-14,192.98000,193.75000,189.58000,190.27000,190.27000,-2.41%,545526 +2018-12-17,189.47000,189.66000,182.42000,183.79000,183.79000,-3.41%,800683 +2018-12-18,185.60000,190.02000,183.77000,187.57000,187.57000,2.06%,617561 +2018-12-19,188.34000,192.98000,181.53000,183.90000,183.90000,-1.96%,621800 +2018-12-20,182.50000,187.82000,180.00000,185.04000,185.04000,0.62%,1102928 +2018-12-21,184.90000,188.98000,182.90000,184.94000,184.94000,-0.05%,1351083 +2018-12-24,183.82000,184.38000,176.17000,176.18000,176.18000,-4.74%,445884 +2018-12-26,176.15000,185.63000,176.15000,185.60000,185.60000,5.35%,455080 +2018-12-27,182.76000,187.95000,180.50000,187.95000,187.95000,1.27%,647771 +2018-12-28,189.06000,189.35000,182.92000,185.88000,185.88000,-1.10%,541546 +2018-12-31,187.45000,187.97000,183.38000,186.02000,186.02000,0.08%,680499 +2019-01-02,182.49000,184.17000,180.75000,182.46000,182.46000,-1.91%,550250 +2019-01-03,181.31000,181.91000,176.11000,178.02000,178.02000,-2.43%,560283 +2019-01-04,180.71000,188.99000,180.71000,187.43000,187.43000,5.29%,892152 +2019-01-07,187.92000,190.00000,185.25000,186.89000,186.89000,-0.29%,648654 +2019-01-08,188.84000,189.61000,184.52000,189.29000,189.29000,1.28%,544351 +2019-01-09,190.27000,194.50000,190.24000,192.22000,192.22000,1.55%,575020 +2019-01-10,191.42000,193.12000,190.10000,192.72000,192.72000,0.26%,303308 +2019-01-11,191.86000,193.01000,190.77000,192.91000,192.91000,0.10%,355614 +2019-01-14,191.89000,192.60000,189.69000,189.79000,189.79000,-1.62%,509650 +2019-01-15,190.59000,196.29000,190.51500,196.01000,196.01000,3.28%,586553 +2019-01-16,196.08000,199.68000,195.07000,197.24000,197.24000,0.63%,995231 +2019-01-17,196.27000,199.21000,196.08000,196.90000,196.90000,-0.17%,472141 +2019-01-18,198.90000,200.98000,196.29000,200.87000,200.87000,2.02%,796335 +2019-01-22,199.64000,201.43000,198.82000,201.31000,201.31000,0.22%,473066 +2019-01-23,201.89000,204.04000,198.47000,201.64000,201.64000,0.16%,369670 +2019-01-24,202.10000,206.45000,200.49000,206.16000,206.16000,2.24%,617873 +2019-01-25,207.88000,209.49000,206.86000,208.85000,208.85000,1.30%,483842 +2019-01-28,207.85000,207.87000,204.05000,205.70000,205.70000,-1.51%,424079 +2019-01-29,205.18000,207.11000,203.37000,204.29000,204.29000,-0.69%,475124 +2019-01-30,204.84000,209.53000,204.24500,207.68000,207.68000,1.66%,515645 +2019-01-31,208.11000,213.00000,207.11000,212.78000,212.78000,2.46%,674851 +2019-02-01,214.03000,214.50000,201.59000,205.38000,205.38000,-3.48%,1292742 +2019-02-04,205.50000,207.85000,202.18000,203.16000,203.16000,-1.08%,533925 +2019-02-05,203.51000,209.00000,203.28000,207.98000,207.98000,2.37%,673517 +2019-02-06,207.72000,209.74500,207.19300,208.83000,208.83000,0.41%,504383 +2019-02-07,207.27000,207.65000,204.29000,206.81000,206.81000,-0.97%,435319 +2019-02-08,206.02000,207.90000,204.81000,207.74000,207.74000,0.45%,374692 +2019-02-11,208.41000,209.88500,206.40500,206.64000,206.64000,-0.53%,343021 +2019-02-12,208.04000,210.06000,206.78000,209.50000,209.50000,1.38%,348189 +2019-02-13,210.32000,211.47000,209.10000,210.39000,210.39000,0.42%,382737 +2019-02-14,209.49000,209.86000,205.21000,206.94000,206.94000,-1.64%,613725 +2019-02-15,208.58000,210.32000,207.00500,210.26000,210.26000,1.60%,438775 +2019-02-19,210.09000,211.89000,209.00000,211.32000,211.32000,0.50%,484156 +2019-02-20,211.38000,212.50000,210.65000,211.44000,211.44000,0.06%,515019 +2019-02-21,210.77000,210.77000,204.78000,205.99000,205.99000,-2.58%,651553 +2019-02-22,206.49000,209.51000,206.28000,209.18000,209.18000,1.55%,420471 +2019-02-25,210.44000,212.75000,209.94000,210.10000,210.10000,0.44%,492755 +2019-02-26,210.07000,210.07000,207.03000,207.74000,207.74000,-1.12%,427090 +2019-02-27,207.08000,209.23000,206.35500,208.97000,208.97000,0.59%,279000 +2019-02-28,208.85000,212.14000,208.00000,211.03000,211.03000,0.99%,630089 +2019-03-01,213.25000,216.85000,213.16000,215.93000,215.93000,2.32%,520218 +2019-03-04,217.75000,217.89000,212.15000,213.41000,213.41000,-1.17%,637629 +2019-03-05,213.10000,213.86000,210.26000,210.80000,210.80000,-1.22%,609685 +2019-03-06,211.67000,212.29000,207.30000,207.81000,207.81000,-1.42%,506846 +2019-03-07,207.35000,207.70500,203.24000,203.89000,203.89000,-1.89%,432642 +2019-03-08,202.63000,203.40000,198.74500,201.74000,201.74000,-1.05%,712170 +2019-03-11,202.93000,205.96000,201.67000,204.72000,204.72000,1.48%,506416 +2019-03-12,205.77000,205.99000,203.61000,205.97000,205.97000,0.61%,417864 +2019-03-13,206.62000,211.07000,206.31000,209.89000,209.89000,1.90%,480577 +2019-03-14,209.82000,210.96000,208.02000,210.87000,210.87000,0.47%,473404 +2019-03-15,211.30000,216.35000,211.30000,216.21000,216.21000,2.53%,940708 +2019-03-18,216.65000,217.97000,213.34000,215.74000,215.74000,-0.22%,551646 +2019-03-19,216.99000,219.00000,216.48000,218.30000,218.30000,1.19%,405143 +2019-03-20,217.35000,220.81000,216.44000,219.27000,219.27000,0.44%,407008 +2019-03-21,219.04000,226.15000,219.04000,225.69000,225.69000,2.93%,620009 +2019-03-22,225.23000,225.57700,219.32000,219.43000,219.43000,-2.77%,496237 +2019-03-25,219.31000,220.81000,217.89000,219.24000,219.24000,-0.09%,398274 +2019-03-26,221.06000,222.59000,219.09000,220.00000,220.00000,0.35%,327217 +2019-03-27,220.71000,220.71000,215.39000,218.84000,218.84000,-0.53%,375656 +2019-03-28,218.92000,220.77000,217.59000,220.56000,220.56000,0.79%,341260 +2019-03-29,221.93000,224.19500,220.82000,223.60000,223.60000,1.38%,420137 +2019-04-01,225.52000,228.18000,222.70000,225.12000,225.12000,0.68%,428463 +2019-04-02,225.49000,225.95000,223.50500,224.92000,224.92000,-0.09%,485731 +2019-04-03,226.72000,228.20500,225.20000,227.58000,227.58000,1.18%,480569 +2019-04-04,227.78000,227.80000,222.84000,225.93000,225.93000,-0.73%,429792 +2019-04-05,226.45000,228.98000,226.39000,227.77000,227.77000,0.81%,341930 +2019-04-08,226.83000,228.00000,224.38000,227.75000,227.75000,-0.01%,788848 +2019-04-09,227.13000,228.59400,224.15000,224.78000,224.78000,-1.30%,425644 +2019-04-10,224.68000,226.14000,223.68000,224.52000,224.52000,-0.12%,526378 +2019-04-11,225.48000,225.89000,221.50000,223.76000,223.76000,-0.34%,444591 +2019-04-12,225.22000,227.34000,223.71000,225.32000,225.32000,0.70%,331984 +2019-04-15,225.84000,226.27000,223.83000,225.22000,225.22000,-0.04%,251409 +2019-04-16,227.10000,228.19500,221.00000,222.17000,222.17000,-1.35%,342074 +2019-04-17,223.43000,223.83000,214.82100,215.53000,215.53000,-2.99%,508798 +2019-04-18,216.89000,219.08000,214.25000,218.49000,218.49000,1.37%,514955 +2019-04-22,216.82000,222.79000,216.82000,221.59000,221.59000,1.42%,321160 +2019-04-23,221.00000,226.30000,220.66000,224.45000,224.45000,1.29%,560566 +2019-04-24,225.01000,226.47800,223.47000,224.58000,224.58000,0.06%,414930 +2019-04-25,223.98000,228.32000,222.25000,227.67000,227.67000,1.38%,412251 +2019-04-26,227.79000,233.06000,227.05000,232.47000,232.47000,2.11%,413667 +2019-04-29,231.67000,233.21000,229.01000,230.68000,230.68000,-0.77%,390435 +2019-04-30,230.99000,232.94000,230.04000,232.00000,232.00000,0.57%,518332 +2019-05-01,231.63000,240.86500,230.00000,234.06000,234.06000,0.89%,713240 +2019-05-02,234.63000,242.51000,234.13000,242.34000,242.34000,3.54%,680540 +2019-05-03,242.42000,251.38000,242.42000,250.47000,250.47000,3.35%,852638 +2019-05-06,245.33000,252.34000,244.05000,251.88000,251.88000,0.56%,513873 +2019-05-07,248.44000,250.22000,243.59000,245.45000,245.45000,-2.55%,645059 +2019-05-08,243.93000,247.41000,242.50000,245.79000,245.79000,0.14%,456290 +2019-05-09,243.57000,246.71000,241.79000,246.22000,246.22000,0.17%,550797 +2019-05-10,245.41000,248.93000,240.84000,247.83000,247.83000,0.65%,630407 +2019-05-13,242.90000,244.55000,240.56000,242.62000,242.62000,-2.10%,497913 +2019-05-14,243.24000,247.57000,243.00000,246.18000,246.18000,1.47%,426591 +2019-05-15,243.79000,250.35000,243.79000,249.55000,249.55000,1.37%,357944 +2019-05-16,250.54000,255.29500,249.78000,251.97000,251.97000,0.97%,547877 +2019-05-17,249.85000,252.13000,248.68000,249.56000,249.56000,-0.96%,507919 +2019-05-20,247.92000,250.27000,245.84000,248.54000,248.54000,-0.41%,268139 +2019-05-21,250.56000,252.75000,249.16000,249.33000,249.33000,0.32%,336017 +2019-05-22,249.12000,251.09000,247.52000,250.38000,250.38000,0.42%,358655 +2019-05-23,252.58000,253.64000,248.03000,253.57000,253.57000,1.27%,461813 +2019-05-24,254.47000,258.42000,254.47000,256.11000,256.11000,1.00%,372565 +2019-05-28,256.10000,258.45000,246.72000,246.85000,246.85000,-3.62%,644134 +2019-05-29,245.79000,249.10000,243.86300,247.45000,247.45000,0.24%,650457 +2019-05-30,248.07000,251.32000,247.48000,249.70000,249.70000,0.91%,258364 +2019-05-31,247.64000,251.87000,245.86000,249.77000,249.77000,0.03%,308153 +2019-06-03,250.05000,252.66500,245.00000,245.59000,245.59000,-1.67%,418743 +2019-06-04,249.65000,253.21000,248.03000,252.88000,252.88000,2.97%,469519 +2019-06-05,253.64000,257.63000,253.64000,256.60000,256.60000,1.47%,329697 +2019-06-06,256.76000,261.37000,256.39000,259.68000,259.68000,1.20%,320452 +2019-06-07,261.30000,265.90000,261.30000,264.92000,264.92000,2.02%,369554 +2019-06-10,266.04000,269.52000,266.04000,268.47000,268.47000,1.34%,300419 +2019-06-11,269.86000,271.34000,261.55000,263.93000,263.93000,-1.69%,358138 +2019-06-12,264.47000,266.22000,262.36000,265.05000,265.05000,0.42%,321653 +2019-06-13,265.82000,267.32000,262.53000,267.16000,267.16000,0.80%,253668 +2019-06-14,267.12000,268.85000,266.06000,267.74000,267.74000,0.22%,284212 +2019-06-17,267.85000,270.50000,265.50000,268.25000,268.25000,0.19%,261396 +2019-06-18,271.45000,272.25000,268.03000,269.72000,269.72000,0.55%,342196 +2019-06-19,269.20000,275.19000,268.17000,274.28000,274.28000,1.69%,262070 +2019-06-20,277.57000,278.61000,272.48000,272.88000,272.88000,-0.51%,405244 +2019-06-21,272.74000,275.00000,270.20000,273.93000,273.93000,0.38%,557501 +2019-06-24,274.81000,275.94000,272.82000,275.01000,275.01000,0.39%,274095 +2019-06-25,275.59000,276.00000,270.68000,271.31000,271.31000,-1.35%,299318 +2019-06-26,272.33000,272.66500,268.53000,269.89000,269.89000,-0.52%,301471 +2019-06-27,270.46000,273.83000,270.01000,272.05000,272.05000,0.80%,243186 +2019-06-28,272.01000,275.97000,270.59000,275.33000,275.33000,1.21%,646327 +2019-07-01,278.25000,281.30000,276.44500,280.16000,280.16000,1.75%,518483 +2019-07-02,279.91000,280.70000,275.46000,277.01000,277.01000,-1.12%,417841 +2019-07-03,278.44000,279.91000,276.72000,278.87000,278.87000,0.67%,280665 +2019-07-05,276.57000,278.73500,273.39000,278.49000,278.49000,-0.14%,256480 +2019-07-08,277.58000,277.68000,274.81500,276.75000,276.75000,-0.62%,298295 +2019-07-09,275.41000,280.18000,274.54000,279.55000,279.55000,1.01%,489123 +2019-07-10,280.51000,284.37000,280.30000,282.53000,282.53000,1.07%,518328 +2019-07-11,283.07000,285.86000,280.56000,285.46000,285.46000,1.04%,304185 +2019-07-12,283.51000,285.33000,282.86500,284.24000,284.24000,-0.43%,324336 +2019-07-15,284.47000,284.47000,282.18000,284.08000,284.08000,-0.06%,286768 +2019-07-16,284.08000,285.40000,282.59000,283.66000,283.66000,-0.15%,248903 +2019-07-17,283.76000,286.79000,283.76000,284.73000,284.73000,0.38%,237209 +2019-07-18,283.36000,290.39500,283.36000,289.85000,289.85000,1.80%,360690 +2019-07-19,291.16000,292.17000,284.27000,284.69000,284.69000,-1.78%,384360 +2019-07-22,285.88000,289.83000,285.52000,287.07000,287.07000,0.84%,274822 +2019-07-23,288.06000,288.69900,284.94000,286.82000,286.82000,-0.09%,208515 +2019-07-24,288.64000,289.47000,283.65000,285.40000,285.40000,-0.50%,388658 +2019-07-25,284.21000,285.15000,282.20000,283.56000,283.56000,-0.64%,285303 +2019-07-26,285.22000,285.65000,282.68000,283.94000,283.94000,0.13%,238957 +2019-07-29,284.33000,285.07000,281.04000,284.91000,284.91000,0.34%,335878 +2019-07-30,283.44000,286.41000,283.19000,286.05000,286.05000,0.40%,285474 +2019-07-31,286.49000,286.88000,278.68000,282.05000,282.05000,-1.40%,448780 +2019-08-01,268.51000,281.28000,259.73400,268.30000,268.30000,-4.88%,1091143 +2019-08-02,268.89000,272.51500,266.08000,268.71000,268.71000,0.15%,452702 +2019-08-05,264.13000,266.21400,256.27000,260.07000,260.07000,-3.22%,624432 +2019-08-06,262.21000,270.90000,262.20000,270.38000,270.38000,3.96%,625028 +2019-08-07,267.34000,269.75000,262.91000,267.87000,267.87000,-0.93%,390813 +2019-08-08,269.89000,276.03000,269.89000,275.57000,275.57000,2.87%,384193 +2019-08-09,274.44000,280.55300,274.13000,278.86000,278.86000,1.19%,430186 +2019-08-12,278.12000,279.48000,274.11000,275.78000,275.78000,-1.10%,296183 +2019-08-13,274.29000,281.13000,274.08000,280.91000,280.91000,1.86%,381930 +2019-08-14,276.97000,278.38200,269.76000,269.81000,269.81000,-3.95%,426437 +2019-08-15,272.36000,276.56000,270.51000,273.07000,273.07000,1.21%,321862 +2019-08-16,276.29000,279.24000,274.22500,275.41000,275.41000,0.86%,403484 +2019-08-19,278.77000,280.22000,276.26000,279.53000,279.53000,1.50%,247184 +2019-08-20,279.92000,283.41000,277.31000,281.41000,281.41000,0.67%,337619 +2019-08-21,282.88000,284.15500,280.13000,280.96000,280.96000,-0.16%,180831 +2019-08-22,282.26000,282.26000,276.09000,279.88000,279.88000,-0.38%,190566 +2019-08-23,279.25000,281.92500,269.23000,270.44000,270.44000,-3.37%,428273 +2019-08-26,273.84000,277.28000,272.50000,277.13000,277.13000,2.47%,529391 +2019-08-27,279.04000,285.14000,277.07000,284.77000,284.77000,2.76%,612872 +2019-08-28,282.62000,287.07500,281.01000,285.56000,285.56000,0.28%,456154 +2019-08-29,288.10000,290.84800,286.34000,289.29000,289.29000,1.31%,331979 +2019-08-30,291.05000,291.05000,287.22000,289.74000,289.74000,0.16%,303283 +2019-09-03,288.89000,290.42000,283.53000,286.08000,286.08000,-1.26%,326475 +2019-09-04,288.21000,289.24000,284.73000,288.90000,288.90000,0.99%,408932 +2019-09-05,291.21000,291.64000,287.76500,289.93000,289.93000,0.36%,353656 +2019-09-06,289.95000,290.98000,288.21000,288.47000,288.47000,-0.50%,273154 +2019-09-09,289.05000,289.05000,266.30000,267.20000,267.20000,-7.37%,648586 +2019-09-10,265.04000,267.76000,257.01000,267.63000,267.63000,0.16%,531582 +2019-09-11,270.04000,274.55000,268.42000,270.99000,270.99000,1.26%,439036 +2019-09-12,272.60000,274.47000,270.87000,271.05000,271.05000,0.02%,382760 +2019-09-13,270.59000,271.68600,264.94500,265.47000,265.47000,-2.06%,465068 +2019-09-16,262.91000,267.35000,261.86000,265.64000,265.64000,0.06%,308919 +2019-09-17,266.27000,272.47000,266.27000,271.86000,271.86000,2.34%,379730 +2019-09-18,271.58000,275.35000,269.01000,272.73000,272.73000,0.32%,364305 +2019-09-19,273.63000,276.36800,273.23100,273.79000,273.79000,0.39%,239564 +2019-09-20,272.42000,276.54000,272.23100,274.17000,274.17000,0.14%,536890 +2019-09-23,272.40000,277.06000,271.21000,275.79000,275.79000,0.59%,478370 +2019-09-24,277.76000,279.44000,271.34000,272.13000,272.13000,-1.33%,670492 +2019-09-25,272.50000,275.70000,270.42000,274.80000,274.80000,0.98%,324628 +2019-09-26,274.63000,277.24000,272.02000,275.06000,275.06000,0.09%,282762 +2019-09-27,276.38000,276.38000,270.57000,272.48000,272.48000,-0.94%,266919 +2019-09-30,272.48000,274.79000,270.21000,271.93000,271.93000,-0.20%,463199 +2019-10-01,273.40000,275.45000,265.79300,268.98000,268.98000,-1.08%,390844 +2019-10-02,266.84000,270.08000,264.07000,268.71000,268.71000,-0.10%,726420 +2019-10-03,267.53000,271.48500,265.18000,270.03000,270.03000,0.49%,332355 +2019-10-04,272.09000,277.17500,272.09000,276.60000,276.60000,2.43%,293079 +2019-10-07,274.92000,276.42000,271.40000,272.05000,272.05000,-1.64%,363393 +2019-10-08,270.69000,271.60000,265.90000,267.72000,267.72000,-1.59%,272778 +2019-10-09,268.91000,273.08500,268.91000,271.91000,271.91000,1.57%,214232 +2019-10-10,270.28000,274.07500,268.45000,272.24000,272.24000,0.12%,179911 +2019-10-11,276.38000,279.04000,275.00000,276.80000,276.80000,1.67%,262313 +2019-10-14,277.35000,279.20000,275.02000,275.68000,275.68000,-0.40%,167974 +2019-10-15,277.58000,282.60000,276.82000,282.26000,282.26000,2.39%,236490 +2019-10-16,280.06000,281.46000,277.05000,279.57000,279.57000,-0.95%,302269 +2019-10-17,281.05000,282.81800,278.61000,282.13000,282.13000,0.92%,188193 +2019-10-18,282.45000,283.44000,280.48000,282.83000,282.83000,0.25%,294932 +2019-10-21,285.44000,285.45000,278.10000,278.88000,278.88000,-1.40%,239215 +2019-10-22,279.07000,280.02000,270.72000,270.84000,270.84000,-2.88%,235283 +2019-10-23,270.76000,273.65000,266.72000,267.93000,267.93000,-1.07%,376700 +2019-10-24,267.99000,271.85500,266.71000,268.33000,268.33000,0.15%,412173 +2019-10-25,268.63000,271.13000,268.11000,268.29000,268.29000,-0.01%,371475 +2019-10-28,267.91000,269.23500,265.31000,266.42000,266.42000,-0.70%,513292 +2019-10-29,265.56000,273.46000,264.48000,270.87000,270.87000,1.67%,775571 +2019-10-30,270.88000,274.06000,270.00000,273.85000,273.85000,1.10%,332608 +2019-10-31,272.25000,294.57000,270.50000,285.01000,285.01000,4.08%,740085 +2019-11-01,285.56000,287.92000,276.50000,276.87000,276.87000,-2.86%,579940 +2019-11-04,278.86000,282.29000,277.52000,278.66000,278.66000,0.65%,549400 +2019-11-05,277.95000,278.38500,263.22000,264.15000,264.15000,-5.21%,960408 +2019-11-06,263.74000,266.00000,261.24000,261.45000,261.45000,-1.02%,560515 +2019-11-07,261.86000,264.99000,261.82000,263.14000,263.14000,0.65%,441608 +2019-11-08,263.00000,264.20300,254.42000,254.74000,254.74000,-3.19%,772292 +2019-11-11,253.58000,256.24500,251.60000,252.68000,252.68000,-0.81%,428407 +2019-11-12,252.25000,258.96500,252.25000,257.51000,257.51000,1.91%,534613 +2019-11-13,258.02000,260.19000,257.09000,259.31000,259.31000,0.70%,390662 +2019-11-14,258.53000,262.07000,256.01000,257.36000,257.36000,-0.75%,437783 +2019-11-15,258.00000,261.11000,256.49000,259.78000,259.78000,0.94%,641524 +2019-11-18,259.79000,262.34000,258.41000,260.53000,260.53000,0.29%,578500 +2019-11-19,261.66000,265.96000,259.95000,264.60000,264.60000,1.56%,460972 +2019-11-20,264.13000,266.45000,257.55000,260.50000,260.50000,-1.55%,653516 +2019-11-21,260.37000,261.54000,257.78000,260.69000,260.69000,0.07%,461974 +2019-11-22,260.88000,261.00000,255.36000,257.02000,257.02000,-1.41%,446209 +2019-11-25,256.87000,259.09000,251.14000,251.87000,251.87000,-2.00%,663765 +2019-11-26,251.00000,255.63500,250.50000,252.85000,252.85000,0.39%,1296984 +2019-11-27,254.30000,255.37000,249.81000,250.70000,250.70000,-0.85%,498471 +2019-11-29,249.36000,254.28000,249.36000,251.58000,251.58000,0.35%,354633 +2019-12-02,251.33000,252.63000,248.01000,251.30000,251.30000,-0.11%,417990 +2019-12-03,250.08000,255.71000,246.74000,248.66000,248.66000,-1.05%,534126 +2019-12-04,249.98000,253.24000,248.13000,251.86000,251.86000,1.29%,634838 +2019-12-05,251.80000,253.30000,250.88000,251.86000,251.86000,,349053 +2019-12-06,253.91000,254.52000,251.05000,251.37000,251.37000,-0.19%,293833 +2019-12-09,251.10000,253.02000,248.55000,249.02000,249.02000,-0.93%,428710 +2019-12-10,249.62000,252.94000,249.52000,252.84000,252.84000,1.53%,514989 +2019-12-11,252.28000,254.71000,249.72000,250.45000,250.45000,-0.95%,412662 +2019-12-12,250.87000,252.95400,249.53000,251.88000,251.88000,0.57%,536506 +2019-12-13,251.77000,256.35000,251.12000,252.90000,252.90000,0.40%,487824 +2019-12-16,253.82000,257.48000,253.32200,255.47000,255.47000,1.02%,406917 +2019-12-17,255.31000,257.90000,253.25000,257.17000,257.17000,0.67%,457806 +2019-12-18,257.38000,258.59000,252.51500,253.09000,253.09000,-1.59%,494545 +2019-12-19,255.00000,256.62000,252.59000,256.19000,256.19000,1.22%,425296 +2019-12-20,257.58000,261.92000,253.65000,261.55000,261.55000,2.09%,1079355 +2019-12-23,263.34000,265.31000,260.58000,263.98000,263.98000,0.93%,515025 +2019-12-24,265.13000,265.93000,261.46000,263.26000,263.26000,-0.27%,196734 +2019-12-26,263.10000,263.10000,259.78000,261.43000,261.43000,-0.70%,205921 +2019-12-27,261.90000,264.29000,259.67000,263.98000,263.98000,0.98%,303941 +2019-12-30,264.12000,265.54000,260.52000,261.60000,261.60000,-0.90%,318062 +2019-12-31,262.07000,262.93000,259.90000,261.13000,261.13000,-0.18%,400691 +2020-01-02,261.53000,265.26000,260.49000,265.02000,265.02000,1.49%,417192 +2020-01-03,260.87000,266.39000,259.99400,264.77000,264.77000,-0.09%,399146 +2020-01-06,263.90000,267.18000,261.32300,266.93000,266.93000,0.82%,579070 +2020-01-07,267.29000,269.46000,265.37000,266.12000,266.12000,-0.30%,418494 +2020-01-08,267.89000,274.65000,266.11000,271.68000,271.68000,2.09%,717504 +2020-01-09,273.94000,278.19000,271.99000,277.94000,277.94000,2.30%,567649 +2020-01-10,279.53000,283.73500,277.33000,281.64000,281.64000,1.33%,577991 +2020-01-13,281.75000,284.35000,280.02000,282.29000,282.29000,0.23%,478929 +2020-01-14,281.55000,285.44500,279.83500,284.02000,284.02000,0.61%,468500 +2020-01-15,285.13000,288.92000,282.66000,288.49000,288.49000,1.57%,501881 +2020-01-16,289.03000,291.50000,287.19000,289.92000,289.92000,0.50%,363853 +2020-01-17,290.88000,291.04000,285.20500,285.80000,285.80000,-1.42%,608085 +2020-01-21,284.64000,287.43000,283.71000,284.84000,284.84000,-0.34%,605672 +2020-01-22,285.15000,290.14000,285.15000,287.62000,287.62000,0.98%,401827 +2020-01-23,287.86000,287.98500,283.45000,285.90000,285.90000,-0.60%,454289 +2020-01-24,288.21000,289.25000,279.18000,280.77000,280.77000,-1.79%,345231 +2020-01-27,277.15000,279.25000,275.02000,277.31000,277.31000,-1.23%,368748 +2020-01-28,277.35000,279.81000,276.48000,278.64000,278.64000,0.48%,578919 +2020-01-29,279.80000,283.14000,276.99000,280.80000,280.80000,0.78%,363325 +2020-01-30,278.80000,283.99000,276.52000,283.73000,283.73000,1.04%,497696 +2020-01-31,280.14000,289.96000,269.49000,271.01000,271.01000,-4.48%,910248 +2020-02-03,276.08000,281.52000,274.25000,275.77000,275.77000,1.76%,569600 +2020-02-04,280.58000,285.96000,277.82000,279.12000,279.12000,1.21%,492253 +2020-02-05,281.87000,282.16000,272.81000,274.40000,274.40000,-1.69%,510489 +2020-02-06,275.27000,281.37000,274.43000,280.67000,280.67000,2.28%,542843 +2020-02-07,280.59000,281.08000,277.70000,278.40000,278.40000,-0.81%,239716 +2020-02-10,277.94000,279.64500,276.94000,279.15000,279.15000,0.27%,348326 +2020-02-11,280.33000,284.36000,280.04000,283.38000,283.38000,1.52%,293162 +2020-02-12,284.21000,285.87500,280.34000,283.28000,283.28000,-0.04%,314469 +2020-02-13,283.16000,286.50000,281.85000,285.05000,285.05000,0.62%,283851 +2020-02-14,285.27000,289.01000,283.40000,288.78000,288.78000,1.31%,286787 +2020-02-18,288.38000,289.35000,285.76000,286.75000,286.75000,-0.70%,455261 +2020-02-19,288.00000,296.25000,288.00000,290.97000,290.97000,1.47%,734123 +2020-02-20,290.22000,292.97000,278.50000,281.45000,281.45000,-3.27%,696581 +2020-02-21,280.64000,281.49000,276.79000,278.11000,278.11000,-1.19%,443302 +2020-02-24,274.47000,275.61000,267.36000,269.81000,269.81000,-2.98%,595421 +2020-02-25,270.22000,272.01700,255.35000,256.71000,256.71000,-4.86%,649059 +2020-02-26,258.65000,265.77500,258.24000,259.45000,259.45000,1.07%,583924 +2020-02-27,255.94000,261.72000,250.00000,250.15000,250.15000,-3.58%,610154 +2020-02-28,242.22000,254.94000,238.04000,254.51000,254.51000,1.74%,1614736 +2020-03-02,254.93000,262.33000,247.67000,261.99000,261.99000,2.94%,700708 +2020-03-03,259.25000,263.73000,247.63000,251.25000,251.25000,-4.10%,728896 +2020-03-04,256.07000,263.34000,251.00000,263.03000,263.03000,4.69%,602595 +2020-03-05,258.17000,260.01000,250.97000,255.16000,255.16000,-2.99%,524430 +2020-03-06,245.44000,250.83000,242.75000,249.89000,249.89000,-2.07%,559182 +2020-03-09,236.10000,246.34000,230.55700,242.83000,242.83000,-2.83%,909795 +2020-03-10,251.99000,256.00000,241.35000,255.36000,255.36000,5.16%,605479 +2020-03-11,245.59000,252.64000,243.37000,245.58000,245.58000,-3.83%,694423 +2020-03-12,230.16000,246.67000,225.75000,241.00000,241.00000,-1.86%,1405469 +2020-03-13,243.51000,255.54000,230.33000,254.17000,254.17000,5.46%,1371035 +2020-03-16,231.94000,240.23000,223.70500,223.83000,223.83000,-11.94%,1331989 +2020-03-17,228.93000,236.88000,208.41000,215.88000,215.88000,-3.55%,1271000 +2020-03-18,204.34000,213.29000,199.18000,205.13000,205.13000,-4.98%,1569273 +2020-03-19,204.02000,207.95000,185.03000,193.18000,193.18000,-5.83%,1852318 +2020-03-20,193.95000,196.94000,180.19000,183.29000,183.29000,-5.12%,1539269 +2020-03-23,181.96000,187.25000,168.65000,182.94000,182.94000,-0.19%,1386239 +2020-03-24,190.38000,207.06000,186.73000,204.99000,204.99000,12.05%,1065890 +2020-03-25,204.78000,223.85000,200.66000,214.23000,214.23000,4.51%,892276 +2020-03-26,213.06000,232.48000,212.20000,230.38000,230.38000,7.54%,740473 +2020-03-27,223.54000,237.05000,223.54000,231.75000,231.75000,0.59%,857952 +2020-03-30,235.90000,244.28000,230.50500,241.02000,241.02000,4.00%,805175 +2020-03-31,239.37000,256.64500,239.16000,242.24000,242.24000,0.51%,1175693 +2020-04-01,237.81000,239.27500,227.70000,230.66000,230.66000,-4.78%,940650 +2020-04-02,226.02000,240.76000,226.02000,239.70000,239.70000,3.92%,786736 +2020-04-03,237.88000,244.00000,233.25000,234.55000,234.55000,-2.15%,946369 +2020-04-06,246.26000,255.64000,243.37000,254.43000,254.43000,8.48%,743328 +2020-04-07,260.66000,264.99000,247.64000,251.74000,251.74000,-1.06%,723748 +2020-04-08,249.42000,256.25000,244.98000,254.73000,254.73000,1.19%,820247 +2020-04-09,256.02000,261.06000,252.86500,258.58000,258.58000,1.51%,633270 +2020-04-13,254.73000,257.15500,246.40000,254.39000,254.39000,-1.62%,402734 +2020-04-14,256.24000,264.98000,254.40000,263.01000,263.01000,3.39%,486477 +2020-04-15,255.02000,260.97000,251.22000,257.82000,257.82000,-1.97%,443946 +2020-04-16,261.13000,266.33200,258.00000,261.12000,261.12000,1.28%,421332 +2020-04-17,268.29000,268.29000,260.62500,265.16000,265.16000,1.55%,416275 +2020-04-20,263.38000,273.28000,262.01000,267.34000,267.34000,0.82%,471525 +2020-04-21,263.00000,265.37500,256.42500,259.23000,259.23000,-3.03%,428400 +2020-04-22,261.72000,269.87000,261.19000,268.12000,268.12000,3.43%,521324 +2020-04-23,268.14000,274.60000,267.23000,268.41000,268.41000,0.11%,422865 +2020-04-24,271.55000,274.32000,268.18000,271.80000,271.80000,1.26%,416099 +2020-04-27,271.97000,278.85000,269.03000,275.85000,275.85000,1.49%,559251 +2020-04-28,275.00000,276.95000,263.95000,264.25000,264.25000,-4.21%,582625 +2020-04-29,267.76000,274.67000,265.04000,272.74000,272.74000,3.21%,627732 +2020-04-30,276.98000,289.00000,272.74000,277.60000,277.60000,1.78%,761126 +2020-05-01,277.51000,278.94000,268.57000,270.75000,270.75000,-2.47%,546993 +2020-05-04,269.11200,274.90000,266.00000,273.76000,273.76000,1.11%,484511 +2020-05-05,272.91000,284.95000,271.01000,282.08000,282.08000,3.04%,459652 +2020-05-06,283.67000,288.54000,282.10000,283.59000,283.59000,0.54%,562751 +2020-05-07,288.00000,295.59500,286.65000,294.26000,294.26000,3.76%,693043 +2020-05-08,296.28000,298.64000,287.52000,287.90000,287.90000,-2.16%,538819 +2020-05-11,287.00000,300.57600,286.90000,299.45000,299.45000,4.01%,592454 +2020-05-12,298.62000,299.67400,289.10000,289.15000,289.15000,-3.44%,480275 +2020-05-13,288.58000,292.75000,282.63000,285.99000,285.99000,-1.09%,452992 +2020-05-14,281.55000,295.97000,280.53100,294.99000,294.99000,3.15%,602961 +2020-05-15,290.01000,297.93000,290.00000,294.38000,294.38000,-0.21%,871202 +2020-05-18,297.18000,302.99000,294.22000,295.93000,295.93000,0.53%,453183 +2020-05-19,296.55000,299.24500,292.60000,294.84000,294.84000,-0.37%,442989 +2020-05-20,295.04000,297.91000,292.59000,295.54000,295.54000,0.24%,469455 +2020-05-21,292.24000,294.91000,288.50000,292.66000,292.66000,-0.97%,362180 +2020-05-22,290.44000,295.04000,289.10000,294.72000,294.72000,0.70%,337370 +2020-05-26,298.63000,298.63000,290.18000,290.84000,290.84000,-1.32%,503395 +2020-05-27,291.17000,301.11000,291.00000,300.92000,300.92000,3.47%,655574 +2020-05-28,302.56000,311.97000,301.28500,306.13000,306.13000,1.73%,647593 +2020-05-29,307.76000,310.55000,303.05000,308.88000,308.88000,0.90%,1514740 +2020-06-01,308.65000,314.99000,307.19000,312.19000,312.19000,1.07%,420012 +2020-06-02,313.83000,316.90000,309.41000,316.48000,316.48000,1.37%,533588 +2020-06-03,315.44000,319.00000,314.59000,318.03000,318.03000,0.49%,481443 +2020-06-04,318.15000,319.28000,308.32000,310.08000,310.08000,-2.50%,614019 +2020-06-05,310.62000,317.66200,306.69000,311.71000,311.71000,0.53%,597706 +2020-06-08,308.57000,312.72500,306.26000,309.67000,309.67000,-0.65%,594176 +2020-06-09,309.32000,311.07000,302.41000,303.00000,303.00000,-2.15%,460927 +2020-06-10,305.46000,324.29500,304.98000,321.89000,321.89000,6.23%,688035 +2020-06-11,320.20000,320.89000,294.37000,298.81000,298.81000,-7.17%,726191 +2020-06-12,304.96000,311.64700,298.04000,302.83000,302.83000,1.35%,493749 +2020-06-15,296.62000,310.30000,294.17000,309.22000,309.22000,2.11%,439943 +2020-06-16,315.15000,315.73000,307.80000,312.49000,312.49000,1.06%,370694 +2020-06-17,314.86000,318.74000,313.11000,316.21000,316.21000,1.19%,373212 +2020-06-18,313.69000,316.59000,311.86000,313.02000,313.02000,-1.01%,413374 +2020-06-19,315.50200,320.30500,310.10000,314.67000,314.67000,0.53%,916408 +2020-06-22,314.92000,327.00000,311.48500,325.29000,325.29000,3.37%,713913 +2020-06-23,326.89000,330.29000,323.46000,327.69000,327.69000,0.74%,497166 +2020-06-24,323.30000,328.61000,315.52000,319.38000,319.38000,-2.54%,543754 +2020-06-25,319.71000,327.79000,314.57000,327.39000,327.39000,2.51%,518490 +2020-06-26,328.45000,331.01000,323.00000,324.86000,324.86000,-0.77%,738522 +2020-06-29,328.19000,328.35000,322.00000,327.90000,327.90000,0.94%,387700 +2020-06-30,327.61000,332.68000,324.38000,330.16000,330.16000,0.69%,777500 +2020-07-01,331.74000,337.16000,329.90000,334.54000,334.54000,1.33%,374400 +2020-07-02,338.76000,339.81000,333.02000,334.76000,334.76000,0.07%,460500 +2020-07-06,339.45000,344.81000,337.63000,339.47000,339.47000,1.41%,401800 +2020-07-07,338.28000,343.00000,336.84000,337.30000,337.30000,-0.64%,235600 +2020-07-08,337.93000,339.65000,333.55000,336.12000,336.12000,-0.35%,314600 +2020-07-09,337.56000,343.73000,333.70000,341.17000,341.17000,1.50%,335200 +2020-07-10,341.01000,341.55000,334.42000,338.25000,338.25000,-0.86%,293400 +2020-07-13,340.74000,345.40000,333.67000,335.14000,335.14000,-0.92%,416400 +2020-07-14,332.82000,339.07000,329.69000,338.47000,338.47000,0.99%,360400 +2020-07-15,340.56000,342.99000,336.62000,340.74000,340.74000,0.67%,275100 +2020-07-16,339.37000,340.68000,334.59000,339.20000,339.20000,-0.45%,277500 +2020-07-17,339.78000,352.72000,339.13000,349.85000,349.85000,3.14%,382400 +2020-07-20,353.51000,363.00000,352.58000,361.00000,361.00000,3.19%,411854 +2020-07-21,364.16000,366.04000,360.41000,363.32000,363.32000,0.64%,327622 +2020-07-22,366.82000,372.33000,362.37000,365.23000,365.23000,0.53%,350326 +2020-07-23,366.32000,368.70600,358.19000,360.84000,360.84000,-1.20%,409659 +2020-07-24,359.54000,361.23000,353.17000,359.23000,359.23000,-0.45%,279743 +2020-07-27,359.00000,368.64000,359.00000,366.67000,366.67000,2.07%,358819 +2020-07-28,365.84000,367.99500,360.65000,361.65000,361.65000,-1.37%,288995 +2020-07-29,363.35000,369.69000,361.94000,366.91000,366.91000,1.45%,352698 +2020-07-30,363.80000,375.48000,361.26000,374.10000,374.10000,1.96%,468922 +2020-07-31,382.92000,407.86000,382.50000,397.75000,397.75000,6.32%,783280 +2020-08-03,398.02000,399.84000,390.17000,391.99000,391.99000,-1.45%,651793 +2020-08-04,393.77000,394.70500,385.22000,390.25000,390.25000,-0.44%,661211 +2020-08-05,393.12000,396.41000,388.82000,395.71000,395.71000,1.40%,579731 +2020-08-06,394.01000,395.74000,384.19000,389.78000,389.78000,-1.50%,431923 +2020-08-07,387.96000,392.30500,377.72000,381.76000,381.76000,-2.06%,566955 +2020-08-10,380.83000,382.29000,376.16000,377.19000,377.19000,-1.20%,621905 +2020-08-11,376.20000,379.39000,372.18000,374.03000,374.03000,-0.84%,528192 +2020-08-12,375.02000,387.84000,375.02000,384.83000,384.83000,2.89%,444192 +2020-08-13,385.98000,389.50000,382.70000,385.25000,385.25000,0.11%,415626 +2020-08-14,384.78000,386.00000,377.40000,379.40000,379.40000,-1.52%,476700 +2020-08-17,381.91000,385.47000,381.67000,384.39000,384.39000,1.32%,505335 +2020-08-18,384.01000,387.74500,381.56000,386.65000,386.65000,0.59%,337952 +2020-08-19,389.32000,390.08000,380.91000,381.50000,381.50000,-1.33%,341724 +2020-08-20,381.50000,385.28000,379.50000,383.33000,383.33000,0.48%,293984 +2020-08-21,382.70000,384.03000,377.01000,383.46000,383.46000,0.03%,740140 +2020-08-24,384.22800,386.68000,378.10000,380.62000,380.62000,-0.74%,386420 +2020-08-25,380.00000,386.35000,377.61000,383.93000,383.93000,0.87%,346675 +2020-08-26,382.41000,386.78300,376.61000,386.02000,386.02000,0.54%,295472 +2020-08-27,387.62000,389.35000,379.74500,386.28000,386.28000,0.07%,291610 +2020-08-28,387.79000,389.06000,381.07000,383.98000,383.98000,-0.60%,357796 +2020-08-31,382.68000,393.40000,382.52500,391.06000,391.06000,1.84%,411132 +2020-09-01,393.95000,398.59000,391.25000,398.49000,398.49000,1.90%,400788 +2020-09-02,399.00000,407.45000,398.38000,406.31000,406.31000,1.96%,508547 +2020-09-03,406.10000,406.10000,377.19000,381.28000,381.28000,-6.16%,485339 +2020-09-04,382.11000,383.03000,363.83000,370.66000,370.66000,-2.79%,550729 +2020-09-08,367.90000,370.22000,361.48000,364.19000,364.19000,-1.75%,400937 +2020-09-09,366.37000,376.27500,365.04500,374.16000,374.16000,2.74%,457717 +2020-09-10,375.05000,378.69000,365.67000,367.76000,367.76000,-1.71%,289124 +2020-09-11,369.44000,371.78000,360.27000,364.82000,364.82000,-0.80%,359096 +2020-09-14,370.25000,370.25000,364.27000,365.56000,365.56000,0.20%,381239 +2020-09-15,367.00000,372.61000,366.95000,369.24000,369.24000,1.01%,291374 +2020-09-16,372.75000,372.80000,360.32000,362.36000,362.36000,-1.86%,627885 +2020-09-17,357.58000,360.45500,350.64000,354.20000,354.20000,-2.25%,702866 +2020-09-18,355.34000,359.33000,347.54000,354.76000,354.76000,0.16%,1108086 +2020-09-21,351.33000,365.24000,348.68500,364.70000,364.70000,2.80%,532112 +2020-09-22,364.90000,369.68000,359.21000,368.32000,368.32000,0.99%,440823 +2020-09-23,367.78000,372.30000,362.65000,363.87000,363.87000,-1.21%,340597 +2020-09-24,363.10000,368.80000,361.17300,365.47000,365.47000,0.44%,279648 +2020-09-25,364.95000,380.65000,364.58000,377.83000,377.83000,3.38%,380960 +2020-09-28,381.81000,387.68000,380.16000,386.37000,386.37000,2.26%,446089 +2020-09-29,388.22000,395.21000,385.00000,385.06000,385.06000,-0.34%,308316 +2020-09-30,383.45000,397.26000,383.45000,393.11000,393.11000,2.09%,533485 +2020-10-01,396.29000,398.15500,391.88000,394.78000,394.78000,0.42%,382927 +2020-10-02,389.70000,393.82000,382.68000,383.85000,383.85000,-2.77%,318861 +2020-10-05,385.27000,392.83000,385.27000,392.37000,392.37000,2.22%,295285 +2020-10-06,391.88000,393.54000,383.12000,384.31000,384.31000,-2.05%,298653 +2020-10-07,388.02000,391.55000,385.26000,386.23000,386.23000,0.50%,287868 +2020-10-08,388.94000,394.39000,385.81000,393.51000,393.51000,1.88%,205921 +2020-10-09,395.00000,401.96000,393.02000,400.65000,400.65000,1.81%,283030 +2020-10-12,404.88000,424.87000,404.88000,419.39000,419.39000,4.68%,469490 +2020-10-13,421.81000,424.80000,415.03000,421.42000,421.42000,0.48%,408640 +2020-10-14,420.82000,430.86000,416.03000,420.51000,420.51000,-0.22%,314330 +2020-10-15,416.42000,423.94000,414.68000,422.72000,422.72000,0.53%,251867 +2020-10-16,423.76000,429.69500,420.81000,423.75000,423.75000,0.24%,269540 +2020-10-19,424.11000,431.15000,417.54000,419.27000,419.27000,-1.06%,418736 +2020-10-20,423.81000,426.42000,419.87400,420.09000,420.09000,0.20%,193849 +2020-10-21,421.47000,426.42000,416.48000,419.73000,419.73000,-0.09%,237119 +2020-10-22,421.34000,427.82600,417.56500,423.59000,423.59000,0.92%,357807 +2020-10-23,429.67000,429.73000,423.55000,429.66000,429.66000,1.43%,227343 +2020-10-26,427.67000,434.93000,426.23000,428.96000,428.96000,-0.16%,394859 +2020-10-27,430.27000,444.96000,430.27000,443.16000,443.16000,3.31%,385866 +2020-10-28,434.50000,441.47500,422.11300,422.89000,422.89000,-4.57%,475817 +2020-10-29,440.00000,453.20000,433.08500,441.80000,441.80000,4.47%,557975 +2020-10-30,438.47000,441.72000,419.12000,424.82000,424.82000,-3.84%,611155 +2020-11-02,430.48000,446.74000,428.08000,431.05000,431.05000,1.47%,552465 +2020-11-03,437.32000,448.29000,437.32000,444.10000,444.10000,3.03%,382362 +2020-11-04,455.26000,482.50000,451.58000,469.36000,469.36000,5.69%,734203 +2020-11-05,473.99000,480.18500,462.68000,467.97000,467.97000,-0.30%,440726 +2020-11-06,469.99000,479.15000,466.36000,478.10000,478.10000,2.16%,519868 +2020-11-09,485.00000,485.00000,435.58000,436.45000,436.45000,-8.71%,822988 +2020-11-10,431.89000,443.72000,421.15000,441.23000,441.23000,1.10%,865535 +2020-11-11,443.69000,455.74000,443.69000,455.06000,455.06000,3.13%,432247 +2020-11-12,459.62000,462.56000,445.06000,449.22000,449.22000,-1.28%,396501 +2020-11-13,452.99000,458.35000,448.67000,453.64000,453.64000,0.98%,254364 +2020-11-16,452.09000,459.43000,448.81500,455.37000,455.37000,0.38%,500036 +2020-11-17,454.62000,457.00000,450.54000,455.85000,455.85000,0.11%,315420 +2020-11-18,451.36000,455.00000,443.65000,444.06000,444.06000,-2.59%,347447 +2020-11-19,444.77000,457.81000,444.77000,457.19000,457.19000,2.96%,318476 +2020-11-20,456.23000,469.13000,455.00000,464.29000,464.29000,1.55%,411438 +2020-11-23,467.26000,467.26000,449.71000,459.79000,459.79000,-0.97%,440853 +2020-11-24,459.49000,466.77000,446.46000,446.83000,446.83000,-2.82%,481483 +2020-11-25,449.24000,454.82000,443.14000,446.48000,446.48000,-0.08%,338900 +2020-11-27,452.05000,455.97000,446.68000,454.23000,454.23000,1.74%,173865 +2020-11-30,454.77000,461.09000,451.31000,460.98000,460.98000,1.49%,589814 +2020-12-01,461.99000,468.97500,452.22000,467.86000,467.86000,1.49%,386700 +2020-12-02,465.51000,467.50000,461.50000,462.59000,462.59000,-1.13%,351973 +2020-12-03,463.85000,467.82500,458.38000,460.07000,460.07000,-0.54%,352576 +2020-12-04,462.96000,463.26000,455.87000,457.15000,457.15000,-0.63%,387577 +2020-12-07,455.92000,462.70000,454.20000,459.36000,459.36000,0.48%,320377 +2020-12-08,461.92000,461.92000,453.24000,460.69000,460.69000,0.29%,436206 +2020-12-09,458.91000,462.45000,449.11000,449.88000,449.88000,-2.35%,436058 +2020-12-10,450.49000,456.05000,449.04000,454.27000,454.27000,0.98%,592541 +2020-12-11,455.57000,457.62000,447.82000,456.23000,456.23000,0.43%,327154 +2020-12-14,458.84000,477.36500,457.27500,458.17000,458.17000,0.43%,460812 +2020-12-15,460.66000,467.39800,453.79500,464.96000,464.96000,1.48%,297340 +2020-12-16,466.53000,474.30000,463.45500,467.58000,467.58000,0.56%,466647 +2020-12-17,471.69000,477.80000,468.35000,477.80000,477.80000,2.19%,369420 +2020-12-18,478.49000,486.99000,474.00000,485.52000,485.52000,1.62%,899144 +2020-12-21,480.06000,490.44000,470.26000,489.68000,489.68000,0.86%,383331 +2020-12-22,488.01000,499.62000,487.76000,499.15000,499.15000,1.93%,331461 +2020-12-23,499.06000,502.00000,492.82000,493.68000,493.68000,-1.10%,253158 +2020-12-24,495.82000,499.12000,493.16000,497.14000,497.14000,0.70%,69543 +2020-12-28,503.63000,503.83000,490.25000,494.70000,494.70000,-0.49%,214651 +2020-12-29,497.97000,501.04000,490.04500,494.07000,494.07000,-0.13%,247628 +2020-12-30,497.70000,501.29000,494.50500,496.96000,496.96000,0.58%,195392 +2020-12-31,495.51000,500.41000,492.00000,499.87000,499.87000,0.59%,228385 +2021-01-04,503.00000,504.66000,483.12500,491.77000,491.77000,-1.62%,472344 +2021-01-05,488.91000,498.93000,487.51000,497.26000,497.26000,1.12%,355999 +2021-01-06,489.05000,491.67000,479.36000,483.60000,483.60000,-2.75%,633983 +2021-01-07,483.49000,497.49000,483.49000,495.19000,495.19000,2.40%,499534 +2021-01-08,499.79000,513.56000,499.29000,513.20000,513.20000,3.64%,401413 +2021-01-11,515.57000,516.86500,503.83000,506.55000,506.55000,-1.30%,441923 +2021-01-12,507.09000,509.47000,491.22000,496.73000,496.73000,-1.94%,352008 +2021-01-13,496.18000,501.56000,494.22000,497.58000,497.58000,0.17%,299657 +2021-01-14,497.31000,499.75000,487.89000,488.90000,488.90000,-1.74%,333922 +2021-01-15,487.93000,494.24000,480.93000,489.46000,489.46000,0.11%,340894 +2021-01-19,489.24000,489.30000,481.35000,484.93000,484.93000,-0.93%,327237 +2021-01-20,486.41000,496.78000,485.84000,495.04000,495.04000,2.08%,285333 +2021-01-21,493.00000,498.56000,487.48500,496.44000,496.44000,0.28%,254634 +2021-01-22,490.73000,498.98000,490.00400,492.86000,492.86000,-0.72%,329402 +2021-01-25,492.47000,495.97000,482.09000,489.21000,489.21000,-0.74%,349626 +2021-01-26,488.35000,488.35000,476.32600,478.10000,478.10000,-2.27%,346910 +2021-01-27,474.86000,475.81000,455.23000,465.18000,465.18000,-2.70%,583204 +2021-01-28,465.31000,492.81000,465.31000,482.27000,482.27000,3.67%,493490 +2021-01-29,481.05000,491.88000,471.75000,478.68000,478.68000,-0.74%,493819 +2021-02-01,483.02000,497.65000,479.37000,492.42000,492.42000,2.87%,573056 +2021-02-02,504.34400,522.90000,502.00000,506.65000,506.65000,2.89%,701973 +2021-02-03,504.17000,507.63000,484.15000,485.36000,485.36000,-4.20%,605246 +2021-02-04,487.91000,495.11500,486.03000,494.00000,494.00000,1.78%,440694 +2021-02-05,496.29000,506.00000,495.01000,502.64000,502.64000,1.75%,299159 +2021-02-08,504.31000,510.25000,491.44000,495.76000,495.76000,-1.37%,427640 +2021-02-09,497.31000,506.28000,493.30000,505.05000,505.05000,1.87%,440394 +2021-02-10,509.26000,521.49000,505.31000,516.54000,516.54000,2.28%,540390 +2021-02-11,519.30000,529.45000,515.18000,528.47000,528.47000,2.31%,411831 +2021-02-12,530.74000,545.85000,528.00000,544.08000,544.08000,2.95%,324957 +2021-02-16,545.00000,548.58000,531.19000,538.16000,538.16000,-1.09%,406233 +2021-02-17,535.90000,544.56000,532.06200,540.35000,540.35000,0.41%,371867 +2021-02-18,537.04000,573.99000,535.17000,551.79000,551.79000,2.12%,1576161 +2021-02-19,561.21000,563.56000,542.75500,544.13000,544.13000,-1.39%,654974 +2021-02-22,547.12000,547.12000,534.01000,536.91000,536.91000,-1.33%,459966 +2021-02-23,534.82000,535.08500,508.11000,525.22000,525.22000,-2.18%,591193 +2021-02-24,526.23000,534.75000,517.27000,532.88000,532.88000,1.46%,440307 +2021-02-25,530.08000,535.38000,509.45000,518.28000,518.28000,-2.74%,408891 +2021-02-26,522.90000,526.37000,507.34000,520.17000,520.17000,0.36%,593117 +2021-03-01,529.68000,541.29000,521.35000,538.17000,538.17000,3.46%,415949 +2021-03-02,542.08000,543.28400,527.17000,529.47000,529.47000,-1.62%,312062 +2021-03-03,524.76000,526.30500,495.58000,498.02000,498.02000,-5.94%,531244 +2021-03-04,494.90000,497.52500,480.51000,485.85000,485.85000,-2.44%,676133 +2021-03-05,486.00000,504.53000,478.19500,499.70000,499.70000,2.85%,725026 +2021-03-08,498.53000,504.37000,481.29000,482.60000,482.60000,-3.42%,605079 +2021-03-09,500.33000,507.16000,493.09000,493.57000,493.57000,2.27%,643902 +2021-03-10,494.01000,505.20000,488.28000,488.78000,488.78000,-0.97%,484695 +2021-03-11,495.70000,505.00500,493.01000,502.94000,502.94000,2.90%,364708 +2021-03-12,498.91000,498.91000,486.74000,497.75000,497.75000,-1.03%,361243 +2021-03-15,499.89000,513.23000,498.61000,512.76000,512.76000,3.02%,317537 +2021-03-16,520.00000,521.11000,502.47000,506.92000,506.92000,-1.14%,318103 +2021-03-17,503.57000,509.14000,497.48000,504.90000,504.90000,-0.40%,403674 +2021-03-18,493.52000,499.16000,483.42000,484.47000,484.47000,-4.05%,490971 +2021-03-19,482.58000,487.22000,479.28100,484.88000,484.88000,0.08%,945943 +2021-03-22,486.34000,493.94000,485.61000,491.37000,491.37000,1.34%,620410 +2021-03-23,490.09000,492.44900,485.12000,487.66000,487.66000,-0.76%,416376 +2021-03-24,489.10000,489.10000,471.35000,472.97000,472.97000,-3.01%,451452 +2021-03-25,471.50000,474.16000,462.00000,472.11000,472.11000,-0.18%,471947 +2021-03-26,473.03000,481.13000,465.23000,480.22000,480.22000,1.72%,546441 +2021-03-29,480.02000,482.79200,469.41000,479.18000,479.18000,-0.22%,471666 +2021-03-30,474.37000,477.57000,469.10200,475.95000,475.95000,-0.67%,483626 +2021-03-31,481.52000,495.19000,479.68000,489.31000,489.31000,2.81%,576713 +2021-04-01,487.49000,495.20000,484.37000,486.36000,486.36000,-0.60%,440023 +2021-04-05,488.00000,492.61000,482.90000,491.31000,491.31000,1.02%,359893 +2021-04-06,493.21000,499.07000,489.67000,492.90000,492.90000,0.32%,335323 +2021-04-07,492.54000,493.79000,487.00000,489.27000,489.27000,-0.74%,239012 +2021-04-08,494.87000,500.00000,493.24000,499.66000,499.66000,2.12%,250968 +2021-04-09,500.08000,504.16000,496.56000,502.88000,502.88000,0.64%,335583 +2021-04-12,499.82000,509.97000,498.13000,506.43000,506.43000,0.71%,433364 +2021-04-13,509.00000,517.68000,508.51000,516.94000,516.94000,2.08%,406688 +2021-04-14,519.99000,523.20000,512.83000,514.16000,514.16000,-0.54%,273566 +2021-04-15,520.00000,530.27000,518.47000,528.46000,528.46000,2.78%,438726 +2021-04-16,532.43000,536.02500,526.00000,535.00000,535.00000,1.24%,345444 +2021-04-19,533.28000,535.39500,526.67600,528.58000,528.58000,-1.20%,316917 +2021-04-20,529.31000,538.19000,528.24000,532.27000,532.27000,0.70%,256544 +2021-04-21,531.53000,546.30500,530.93000,541.08000,541.08000,1.66%,365565 +2021-04-22,539.23000,554.31900,538.65000,546.26000,546.26000,0.96%,388736 +2021-04-23,551.23000,561.07000,549.32000,559.10000,559.10000,2.35%,301695 +2021-04-26,557.99000,561.52000,554.12000,558.42000,558.42000,-0.12%,293316 +2021-04-27,556.85000,559.67000,552.56000,557.54000,557.54000,-0.16%,209411 +2021-04-28,554.30000,560.00000,551.97500,557.81000,557.81000,0.05%,213009 +2021-04-29,560.43000,561.22000,548.00000,552.63000,552.63000,-0.93%,271731 +2021-04-30,549.11000,552.50000,544.75000,548.99000,548.99000,-0.66%,345896 +2021-05-03,552.77000,558.54000,546.79000,549.88000,549.88000,0.16%,428751 +2021-05-04,559.22000,559.42000,517.50000,526.88000,526.88000,-4.18%,610176 +2021-05-05,532.60000,538.95500,527.99000,529.92000,529.92000,0.58%,420818 +2021-05-06,524.31000,535.08000,522.89000,533.18000,533.18000,0.62%,433052 +2021-05-07,540.00000,553.75000,538.11000,544.26000,544.26000,2.08%,361123 +2021-05-10,541.01000,542.25000,525.25000,525.26000,525.26000,-3.49%,476653 +2021-05-11,520.74000,534.37000,517.78000,528.19000,528.19000,0.56%,433150 +2021-05-12,520.00000,520.72000,507.66000,512.31000,512.31000,-3.01%,440208 +2021-05-13,515.43000,522.19000,513.30500,518.07000,518.07000,1.12%,287134 +2021-05-14,521.11000,532.40000,517.03000,530.07000,530.07000,2.32%,305229 +2021-05-17,526.68000,527.92000,520.80000,523.62000,523.62000,-1.22%,258782 +2021-05-18,525.20000,531.34000,519.47500,524.86000,524.86000,0.24%,269255 +2021-05-19,517.75000,528.86000,514.35000,528.14000,528.14000,0.62%,292723 +2021-05-20,528.46000,541.61000,528.11000,539.24000,539.24000,2.10%,274041 +2021-05-21,542.42000,547.46000,538.31000,539.34000,539.34000,0.02%,248513 +2021-05-24,545.00000,551.26000,544.25500,549.71000,549.71000,1.92%,327867 +2021-05-25,549.45000,556.01000,548.28000,555.19000,555.19000,1.00%,336236 +2021-05-26,556.06000,561.32500,552.51000,557.33000,557.33000,0.39%,454797 +2021-05-27,557.59000,558.54000,545.91000,554.04000,554.04000,-0.59%,903051 +2021-05-28,556.77000,565.93000,555.53000,558.11000,558.11000,0.73%,322770 +2021-06-01,565.64000,565.95000,548.31500,550.59000,550.59000,-1.35%,294117 +2021-06-02,547.17000,557.18000,545.46000,547.56000,547.56000,-0.55%,299386 +2021-06-03,542.31000,552.95000,539.49000,550.30000,550.30000,0.50%,252619 +2021-06-04,557.66000,561.66000,555.39000,558.36000,558.36000,1.46%,333720 +2021-06-07,556.60000,565.58000,556.18000,560.35000,560.35000,0.36%,260467 +2021-06-08,560.77000,567.04000,556.26000,561.31000,561.31000,0.17%,277655 +2021-06-09,564.96000,567.88000,561.95000,566.66000,566.66000,0.95%,230428 +2021-06-10,567.28000,581.18000,564.60000,580.53000,580.53000,2.45%,302914 +2021-06-11,580.36000,584.52000,576.60000,584.47000,584.47000,0.68%,246472 +2021-06-14,582.55000,592.93000,580.00000,592.36000,592.36000,1.35%,227469 +2021-06-15,593.84000,594.43000,587.42000,592.26000,592.26000,-0.02%,308172 +2021-06-16,593.25000,597.48000,587.98000,593.52000,593.52000,0.21%,407655 +2021-06-17,591.45000,606.49500,591.45000,604.20000,604.20000,1.80%,336311 +2021-06-18,605.05000,609.22000,599.94000,601.05000,601.05000,-0.52%,723606 +2021-06-21,601.05000,608.83000,592.40000,606.63000,606.63000,0.93%,299175 +2021-06-22,605.25000,612.47000,602.16000,611.64000,611.64000,0.83%,395869 +2021-06-23,612.61000,617.46000,606.68000,615.88000,615.88000,0.69%,332007 +2021-06-24,617.41000,622.78000,605.37000,614.93000,614.93000,-0.15%,395975 +2021-06-25,618.88000,621.87000,614.84000,620.64000,620.64000,0.93%,465317 +2021-06-28,621.93000,633.74000,621.62000,631.90000,631.90000,1.81%,357050 +2021-06-29,629.66000,639.65000,627.22500,637.08000,637.08000,0.82%,348417 +2021-06-30,635.56000,637.55000,628.22000,631.55000,631.55000,-0.87%,372743 +2021-07-01,628.81000,640.45500,627.23000,638.95000,638.95000,1.17%,316355 +2021-07-02,643.31000,649.55000,639.54000,648.20000,648.20000,1.45%,287910 +2021-07-06,650.00000,660.30000,644.67000,658.99000,658.99000,1.66%,352748 +2021-07-07,661.90000,667.00000,658.54500,665.31000,665.31000,0.96%,420916 +2021-07-08,657.84000,662.59000,647.66000,659.94000,659.94000,-0.81%,391577 +2021-07-09,657.54000,669.20000,653.34000,667.03000,667.03000,1.07%,332772 +2021-07-12,661.63000,666.18000,655.53000,659.54000,659.54000,-1.12%,422615 +2021-07-13,661.45000,664.92000,658.28000,662.58000,662.58000,0.46%,244568 +2021-07-14,664.79000,666.99000,657.96000,659.85000,659.85000,-0.41%,342399 +2021-07-15,659.07000,659.57000,649.39000,657.42000,657.42000,-0.37%,450889 +2021-07-16,659.55000,670.74000,658.44000,667.76000,667.76000,1.57%,351737 +2021-07-19,661.58000,670.84100,659.34000,669.40000,669.40000,0.25%,335456 +2021-07-20,670.92000,675.09000,663.08000,669.39000,669.39000,,591891 +2021-07-21,667.84000,671.35000,652.00000,670.51000,670.51000,0.17%,380727 +2021-07-22,673.13000,683.47000,673.09000,683.03000,683.03000,1.87%,305268 +2021-07-23,680.60000,696.34500,679.92000,693.74000,693.74000,1.57%,243888 +2021-07-26,691.14000,691.14000,677.76000,685.67000,685.67000,-1.16%,253495 +2021-07-27,688.80000,692.06000,681.17000,686.95000,686.95000,0.19%,272758 +2021-07-28,684.13000,698.17000,684.13000,695.58000,695.58000,1.26%,281027 +2021-07-29,692.45000,706.95000,692.29000,704.16000,704.16000,1.23%,464567 +2021-07-30,666.30800,681.17000,655.50000,678.53000,678.53000,-3.64%,697320 +2021-08-02,687.41000,688.69000,666.85000,678.72000,678.72000,0.03%,354586 +2021-08-03,682.19000,698.44100,681.22000,695.67000,695.67000,2.50%,468563 +2021-08-04,696.12000,706.51000,694.97000,698.48000,698.48000,0.40%,358424 +2021-08-05,698.87000,706.14000,692.84000,705.76000,705.76000,1.04%,265759 +2021-08-06,695.69000,698.90000,673.09000,685.20000,685.20000,-2.91%,388863 +2021-08-09,685.20000,688.77000,680.29000,686.41000,686.41000,0.18%,240501 +2021-08-10,688.14000,688.14000,669.26000,671.53000,671.53000,-2.17%,349749 +2021-08-11,672.64000,676.29000,657.12000,665.32000,665.32000,-0.92%,342696 +2021-08-12,663.05000,676.89000,663.05000,675.67000,675.67000,1.56%,266403 +2021-08-13,671.46000,678.00000,665.75000,672.10000,672.10000,-0.53%,215934 +2021-08-16,673.77000,676.34000,668.09000,675.48000,675.48000,0.50%,334797 +2021-08-17,669.84000,679.74000,668.21000,678.12000,678.12000,0.39%,264850 +2021-08-18,677.02000,684.31000,676.61000,676.94000,676.94000,-0.17%,267684 +2021-08-19,674.88000,690.00000,673.10000,681.71000,681.71000,0.70%,397900 +2021-08-20,681.71000,685.22500,672.52500,682.14000,682.14000,0.06%,378529 +2021-08-23,683.15000,683.15000,669.31000,671.11000,671.11000,-1.62%,472156 +2021-08-24,671.72000,673.53900,667.25000,672.54000,672.54000,0.21%,398372 +2021-08-25,675.42000,678.40000,665.94000,676.42000,676.42000,0.58%,357868 +2021-08-26,676.93000,681.91000,670.03500,673.36000,673.36000,-0.45%,292563 +2021-08-27,673.90000,681.25000,667.55000,668.27000,668.27000,-0.76%,316304 +2021-08-30,667.27000,690.11000,666.92100,686.97000,686.97000,2.80%,410331 +2021-08-31,689.06000,689.06000,667.32000,673.76000,673.76000,-1.92%,557515 +2021-09-01,671.64000,678.42000,659.27000,676.90000,676.90000,0.47%,394867 +2021-09-02,677.38000,687.69000,676.96500,685.44000,685.44000,1.26%,331862 +2021-09-03,682.10000,692.16000,680.19000,688.33000,688.33000,0.42%,294334 +2021-09-07,684.04000,686.20000,667.08000,681.67000,681.67000,-0.97%,459040 +2021-09-08,681.84000,695.18000,677.50500,687.70000,687.70000,0.88%,344927 +2021-09-09,690.03000,692.32000,675.66000,676.57000,676.57000,-1.62%,340300 +2021-09-10,679.86000,686.13000,675.53000,681.61000,681.61000,0.74%,293774 +2021-09-13,687.03000,687.03000,646.47000,655.05000,655.05000,-3.90%,514386 +2021-09-14,663.22000,669.54000,659.47600,661.39000,661.39000,0.97%,401895 +2021-09-15,660.62000,668.92000,658.95000,661.65000,661.65000,0.04%,663074 +2021-09-16,664.45000,666.16000,651.48500,663.45000,663.45000,0.27%,670988 +2021-09-17,661.45000,664.80000,655.10500,661.71000,661.71000,-0.26%,967580 +2021-09-20,657.10000,668.69000,651.54000,659.78000,659.78000,-0.29%,725184 +2021-09-21,663.95000,668.51000,659.30000,666.87000,666.87000,1.07%,739149 +2021-09-22,670.20000,672.43000,660.04000,671.47000,671.47000,0.69%,320147 +2021-09-23,674.99000,689.95000,670.66100,682.58000,682.58000,1.65%,369926 +2021-09-24,678.74000,684.21000,671.33500,679.64000,679.64000,-0.43%,255680 +2021-09-27,672.97000,674.45000,640.21100,650.02000,650.02000,-4.36%,558866 +2021-09-28,644.40000,644.79000,621.64600,626.85000,626.85000,-3.56%,555410 +2021-09-29,631.38000,637.44000,627.51000,629.55000,629.55000,0.43%,281302 +2021-09-30,633.72000,638.14900,620.86000,621.90000,621.90000,-1.22%,381544 +2021-10-01,623.15000,626.08000,608.37000,623.98000,623.98000,0.33%,439070 +2021-10-04,619.28000,621.62000,597.69000,614.19000,614.19000,-1.57%,472877 +2021-10-05,617.66000,625.77000,614.09000,614.80000,614.80000,0.10%,467187 +2021-10-06,612.50000,618.13000,601.18000,617.17000,617.17000,0.39%,586126 +2021-10-07,621.40000,637.82500,621.40000,623.01000,623.01000,0.95%,261515 +2021-10-08,623.73000,631.93000,611.44000,617.02000,617.02000,-0.96%,213715 +2021-10-11,617.00000,621.43000,612.19000,612.77000,612.77000,-0.69%,182078 +2021-10-12,619.50000,621.23000,613.33000,615.91000,615.91000,0.51%,287439 +2021-10-13,622.20000,625.34000,618.16000,623.12000,623.12000,1.17%,255195 +2021-10-14,630.87000,641.65000,628.35500,629.72000,629.72000,1.06%,456291 +2021-10-15,631.76000,637.37000,631.76000,635.15000,635.15000,0.86%,262006 +2021-10-18,630.95000,638.90000,621.73000,638.29000,638.29000,0.49%,254366 +2021-10-19,643.49000,650.47000,639.36000,640.99000,640.99000,0.42%,225388 +2021-10-20,646.30000,651.58500,640.74500,642.20000,642.20000,0.19%,211517 +2021-10-21,643.17000,647.81000,634.95000,645.24000,645.24000,0.47%,235655 +2021-10-22,648.63000,655.73500,647.60000,651.85000,651.85000,1.02%,164474 +2021-10-25,651.24000,655.93100,647.54000,652.52000,652.52000,0.10%,189620 +2021-10-26,654.61000,657.29000,648.90000,651.96000,651.96000,-0.09%,236700 +2021-10-27,651.96000,652.40000,636.93000,640.50000,640.50000,-1.76%,255395 +2021-10-28,645.94000,654.54900,640.99000,653.02000,653.02000,1.95%,280112 +2021-10-29,650.16000,672.93000,645.72000,666.14000,666.14000,2.01%,472618 +2021-11-01,665.08000,670.92500,656.18000,666.48000,666.48000,0.05%,443013 +2021-11-02,654.62000,654.97000,620.00000,627.35000,627.35000,-5.87%,735142 +2021-11-03,624.90000,627.18000,597.84000,625.66000,625.66000,-0.27%,610543 +2021-11-04,628.46000,642.01000,621.97000,639.96000,639.96000,2.29%,411064 +2021-11-05,639.65000,655.00000,634.33000,637.40000,637.40000,-0.40%,339102 +2021-11-08,638.00000,642.37000,624.24000,634.21000,634.21000,-0.50%,300180 +2021-11-09,630.72000,633.95000,624.44000,629.26000,629.26000,-0.78%,243871 +2021-11-10,626.87000,631.00000,620.38000,622.43000,622.43000,-1.09%,278785 +2021-11-11,623.72000,627.31000,612.63000,615.05000,615.05000,-1.19%,268155 +2021-11-12,618.50000,629.71000,618.50000,628.18000,628.18000,2.13%,286595 +2021-11-15,627.56000,628.71000,618.80000,618.96000,618.96000,-1.47%,238534 +2021-11-16,620.25000,638.40000,620.25000,633.22000,633.22000,2.30%,327359 +2021-11-17,632.46000,636.01000,622.25000,627.99000,627.99000,-0.83%,311749 +2021-11-18,633.75000,641.86000,625.38500,634.00000,634.00000,0.96%,289751 +2021-11-19,638.88000,649.94000,632.59000,647.27000,647.27000,2.09%,293285 +2021-11-22,644.66000,656.38000,634.24000,634.68000,634.68000,-1.95%,345857 +2021-11-23,631.06000,631.65000,612.34000,619.98000,619.98000,-2.32%,390025 +2021-11-24,619.13000,622.75000,613.78000,622.45000,622.45000,0.40%,442804 +2021-11-26,619.59000,632.83500,604.00000,607.52000,607.52000,-2.40%,260599 +2021-11-29,613.27000,636.43000,609.11000,631.30000,631.30000,3.91%,370449 +2021-11-30,628.15000,639.51000,603.00000,608.07000,608.07000,-3.68%,754210 +2021-12-01,612.99000,621.18500,598.74000,599.45000,599.45000,-1.42%,363278 +2021-12-02,594.92000,603.00000,583.96000,599.01000,599.01000,-0.07%,638301 +2021-12-03,603.36000,608.10500,575.59000,586.54000,586.54000,-2.08%,451889 +2021-12-06,586.81000,595.41000,579.53000,592.21000,592.21000,0.97%,566466 +2021-12-07,597.27000,615.28000,595.90500,611.43000,611.43000,3.25%,368217 +2021-12-08,612.83000,619.36000,609.62000,618.55000,618.55000,1.16%,211049 +2021-12-09,618.55000,623.90000,607.55000,607.58000,607.58000,-1.77%,260232 +2021-12-10,612.52000,620.06000,605.75000,607.90000,607.90000,0.05%,294813 +2021-12-13,608.82000,614.83500,601.93000,605.34000,605.34000,-0.42%,367408 +2021-12-14,602.46000,603.96000,586.64000,596.35000,596.35000,-1.49%,351505 +2021-12-15,598.10000,612.00000,596.79000,611.56000,611.56000,2.55%,425978 +2021-12-16,613.25000,619.28000,606.65000,607.56000,607.56000,-0.65%,429699 +2021-12-17,604.07000,624.00000,604.03000,616.88000,616.88000,1.53%,739638 +2021-12-20,611.62000,614.04500,595.24000,604.11000,604.11000,-2.07%,345924 +2021-12-21,607.87000,624.99000,606.51000,624.06000,624.06000,3.30%,328876 +2021-12-22,624.06000,641.05000,624.06000,640.03000,640.03000,2.56%,339104 +2021-12-23,641.58000,649.75500,640.51000,645.02000,645.02000,0.78%,266152 +2021-12-27,648.00000,656.34000,646.77000,654.84000,654.84000,1.52%,177879 +2021-12-28,659.47000,659.94000,649.34500,651.28000,651.28000,-0.54%,172837 +2021-12-29,652.52000,660.15000,648.39500,655.69000,655.69000,0.68%,247897 +2021-12-30,655.40000,664.70000,655.13000,661.32000,661.32000,0.86%,205966 +2021-12-31,659.84000,664.65000,656.42000,658.46000,658.46000,-0.43%,216572 +2022-01-03,655.66000,656.31000,625.27500,631.01000,631.01000,-4.17%,418223 +2022-01-04,629.99000,629.99000,597.16000,605.42000,605.42000,-4.06%,605160 +2022-01-05,612.45000,612.45000,583.30000,583.46000,583.46000,-3.63%,518609 +2022-01-06,577.89000,588.95000,572.75000,576.36000,576.36000,-1.22%,484988 +2022-01-07,568.77000,571.50000,549.90500,550.30000,550.30000,-4.52%,603638 +2022-01-10,537.49000,559.47000,535.73000,558.65000,558.65000,1.52%,577026 +2022-01-11,556.38000,558.81500,544.75000,555.06000,555.06000,-0.64%,597741 +2022-01-12,558.58000,565.98000,550.42000,554.63000,554.63000,-0.08%,383048 +2022-01-13,556.46000,556.53000,533.44000,534.20000,534.20000,-3.68%,400543 +2022-01-14,527.23000,534.96000,520.00000,529.35000,529.35000,-0.91%,570436 +2022-01-18,514.60000,524.86000,512.00000,518.17000,518.17000,-2.11%,594793 +2022-01-19,521.68000,532.71000,518.62000,519.13000,519.13000,0.19%,388860 +2022-01-20,523.62000,535.31000,510.15100,511.15000,511.15000,-1.54%,400259 +2022-01-21,509.00000,514.34000,500.01000,501.96000,501.96000,-1.80%,581986 +2022-01-24,495.80000,513.04900,484.67000,511.65000,511.65000,1.93%,803597 +2022-01-25,501.03000,505.89000,476.01000,478.19000,478.19000,-6.54%,787713 +2022-01-26,479.75000,484.87000,460.36000,466.52000,466.52000,-2.44%,724696 +2022-01-27,470.01000,482.41000,466.70000,471.08000,471.08000,0.98%,1024162 +2022-01-28,471.79000,489.23000,463.94000,489.05000,489.05000,3.81%,561380 +2022-01-31,489.05000,509.58000,488.99000,507.30000,507.30000,3.73%,788753 +2022-02-01,512.15000,514.78000,502.33000,513.51000,513.51000,1.22%,685585 +2022-02-02,538.00000,574.33000,527.34000,534.23000,534.23000,4.03%,999725 +2022-02-03,525.17000,543.05500,522.73000,538.95000,538.95000,0.88%,959274 +2022-02-04,534.14000,538.28500,520.65800,526.44000,526.44000,-2.32%,509966 +2022-02-07,523.66000,531.74000,514.30000,517.76000,517.76000,-1.65%,438305 +2022-02-08,518.84000,526.92000,513.22500,521.61000,521.61000,0.74%,396018 +2022-02-09,528.89000,539.00000,522.04000,531.81000,531.81000,1.96%,364800 +2022-02-10,520.58000,537.14500,519.80000,526.20000,526.20000,-1.05%,430194 +2022-02-11,527.21000,532.10000,512.01000,515.05000,515.05000,-2.12%,328953 +2022-02-14,514.88000,518.00000,500.72000,505.53000,505.53000,-1.85%,404723 +2022-02-15,513.77000,520.00000,506.81000,510.87000,510.87000,1.06%,475322 +2022-02-16,509.00000,511.20000,495.50000,508.01000,508.01000,-0.56%,408974 +2022-02-17,503.94000,507.66000,492.90000,493.35000,493.35000,-2.89%,519920 +2022-02-18,495.04000,497.20000,486.11000,489.45000,489.45000,-0.79%,497354 +2022-02-22,488.35000,499.93000,485.50000,488.64000,488.64000,-0.17%,565329 +2022-02-23,490.00000,492.26000,473.17000,474.68000,474.68000,-2.86%,448250 +2022-02-24,470.31000,511.68000,468.53000,509.77000,509.77000,7.39%,705531 +2022-02-25,509.78000,524.02000,503.65000,522.45000,522.45000,2.49%,476489 +2022-02-28,516.20000,534.10000,516.20000,532.35000,532.35000,1.89%,757584 +2022-03-01,527.66000,540.53000,527.66000,535.14000,535.14000,0.52%,619579 +2022-03-02,537.31000,545.97000,536.91000,539.97000,539.97000,0.90%,467601 +2022-03-03,545.24000,553.10500,534.05000,538.52000,538.52000,-0.27%,375495 +2022-03-04,537.54000,539.55000,527.81000,535.71000,535.71000,-0.52%,438211 +2022-03-07,535.24000,538.25700,516.37900,517.28000,517.28000,-3.44%,521530 +2022-03-08,510.63000,524.71000,501.36000,507.78000,507.78000,-1.84%,804534 +2022-03-09,521.20000,532.72000,518.43000,529.92000,529.92000,4.36%,558578 +2022-03-10,518.95000,525.87000,511.40500,524.44000,524.44000,-1.03%,525296 +2022-03-11,530.70000,532.02000,497.64000,498.08000,498.08000,-5.03%,334124 +2022-03-14,498.02000,509.13000,484.57000,486.33000,486.33000,-2.36%,368021 +2022-03-15,492.42000,505.07500,488.09000,502.93000,502.93000,3.41%,390140 +2022-03-16,511.04000,528.08000,500.85000,520.19000,520.19000,3.43%,373223 +2022-03-17,517.14000,529.36500,515.00000,527.09000,527.09000,1.33%,349274 +2022-03-18,527.04000,546.85000,522.26000,542.46000,542.46000,2.92%,685524 +2022-03-21,535.54000,544.56000,528.34000,539.59000,539.59000,-0.53%,511578 +2022-03-22,538.57000,554.17000,536.61000,552.46000,552.46000,2.39%,526840 +2022-03-23,548.56000,548.74000,535.00000,536.06000,536.06000,-2.97%,582730 +2022-03-24,537.76000,540.41000,529.65000,540.39000,540.39000,0.81%,336593 +2022-03-25,544.47000,546.53000,528.86500,538.93000,538.93000,-0.27%,445911 +2022-03-28,541.07000,547.06200,527.76000,539.54000,539.54000,0.11%,461786 +2022-03-29,549.14000,560.92000,545.55000,551.76000,551.76000,2.26%,462025 +2022-03-30,549.58000,551.74000,543.37000,548.68000,548.68000,-0.56%,437784 +2022-03-31,551.00000,558.55000,547.05000,547.06000,547.06000,-0.30%,760461 +2022-04-01,546.54000,553.46000,542.75000,553.44000,553.44000,1.17%,430594 +2022-04-04,553.44000,558.01200,543.71000,548.08000,548.08000,-0.97%,379117 +2022-04-05,547.55000,551.47000,540.14000,545.04000,545.04000,-0.55%,352844 +2022-04-06,537.98000,538.44500,526.40000,534.92000,534.92000,-1.86%,539730 +2022-04-07,532.23000,554.97000,532.23000,551.26000,551.26000,3.05%,438450 +2022-04-08,548.59000,553.33100,546.31000,547.12000,547.12000,-0.75%,367670 +2022-04-11,538.14000,543.81000,513.65000,514.48000,514.48000,-5.97%,490085 +2022-04-12,517.95000,525.89500,492.52000,497.24000,497.24000,-3.35%,497841 +2022-04-13,500.73000,511.77000,496.17000,508.61000,508.61000,2.29%,451502 +2022-04-14,510.30000,511.15000,496.40000,496.78000,496.78000,-2.33%,432377 +2022-04-18,492.80000,495.53000,483.45500,486.81000,486.81000,-2.01%,432134 +2022-04-19,485.11000,503.88500,485.11000,500.85000,500.85000,2.88%,367142 +2022-04-20,505.79000,517.03500,498.84000,513.39000,513.39000,2.50%,372898 +2022-04-21,516.41000,517.91000,491.21000,492.52000,492.52000,-4.07%,327284 +2022-04-22,489.79000,494.41000,472.67000,473.64000,473.64000,-3.83%,503791 +2022-04-25,471.60000,475.40000,464.68000,472.27000,472.27000,-0.29%,629560 +2022-04-26,467.91000,470.47000,455.34000,455.56000,455.56000,-3.54%,749683 +2022-04-27,455.69000,461.38000,445.72000,447.18000,447.18000,-1.84%,770584 +2022-04-28,451.73000,453.09000,440.31000,448.35000,448.35000,0.26%,1019404 +2022-04-29,446.47000,454.59000,429.13000,430.48000,430.48000,-3.99%,713517 +2022-05-02,429.37000,437.27000,420.62000,432.46000,432.46000,0.46%,835657 +2022-05-03,436.53000,441.01000,429.59000,435.96000,435.96000,0.81%,912945 +2022-05-04,382.00000,419.20000,381.11000,411.31000,411.31000,-5.65%,2102393 +2022-05-05,400.00000,402.67000,377.43300,385.11000,385.11000,-6.37%,1505181 +2022-05-06,380.17000,383.87200,358.18000,366.64000,366.64000,-4.80%,1527794 +2022-05-09,362.96000,365.27000,343.62000,345.02000,345.02000,-5.90%,1151913 +2022-05-10,354.61000,358.75000,334.75000,340.18000,340.18000,-1.40%,1249345 +2022-05-11,337.97000,346.32000,332.00000,333.90000,333.90000,-1.85%,889199 +2022-05-12,330.66000,348.41000,330.66000,347.95000,347.95000,4.21%,1019134 +2022-05-13,352.95000,367.54500,351.98500,362.18000,362.18000,4.09%,833850 +2022-05-16,359.60000,362.98000,354.49000,360.20000,360.20000,-0.55%,579583 +2022-05-17,363.93000,368.85500,356.55000,366.36000,366.36000,1.71%,591544 +2022-05-18,361.59000,361.72500,350.88000,357.33000,357.33000,-2.46%,1010258 +2022-05-19,357.18000,369.35500,356.09500,364.83000,364.83000,2.10%,851986 +2022-05-20,370.61000,375.13000,362.74000,372.23000,372.23000,2.03%,768216 +2022-05-23,371.62000,371.91000,359.00000,368.33000,368.33000,-1.05%,591491 +2022-05-24,366.98000,366.98000,357.28000,362.16000,362.16000,-1.68%,505900 +2022-05-25,360.08000,369.99000,359.11000,367.86000,367.86000,1.57%,501405 +2022-05-26,370.93000,386.55000,370.02000,384.92000,384.92000,4.64%,841969 +2022-05-27,388.49000,398.96000,388.49000,398.61000,398.61000,3.56%,627989 +2022-05-31,397.65000,397.65000,388.07000,391.62000,391.62000,-1.75%,897205 +2022-06-01,390.31000,393.49000,369.27000,369.63000,369.63000,-5.62%,705301 +2022-06-02,369.43000,386.73000,368.90000,386.34000,386.34000,4.52%,590391 +2022-06-03,382.02000,382.02000,371.86000,372.63000,372.63000,-3.55%,394896 +2022-06-06,376.31000,378.64000,368.32000,372.22000,372.22000,-0.11%,557202 +2022-06-07,368.67000,377.84000,367.14500,376.79000,376.79000,1.23%,357927 +2022-06-08,376.45000,380.11000,370.77000,371.97000,371.97000,-1.28%,353444 +2022-06-09,368.45000,370.09000,359.68000,359.70000,359.70000,-3.30%,410140 +2022-06-10,351.61500,353.10000,345.60000,345.88500,345.88500,-3.84%,687987 +2022-06-13,332.89000,339.92000,331.54000,336.20000,336.20000,-2.80%,882384 +2022-06-14,336.20000,338.01000,322.78000,328.99000,328.99000,-2.14%,729216 +2022-06-15,333.45000,339.06000,325.77000,333.94000,333.94000,1.50%,640757 +2022-06-16,326.34000,329.15000,318.50000,327.37000,327.37000,-1.97%,811655 +2022-06-17,331.58000,336.31000,327.38000,328.05000,328.05000,0.21%,1419158 +2022-06-21,331.26000,334.84000,329.53000,332.03000,332.03000,1.21%,544725 +2022-06-22,330.39000,337.73000,328.50000,333.11000,333.11000,0.33%,473694 +2022-06-23,337.94000,355.94000,337.45000,355.62000,355.62000,6.76%,676255 +2022-06-24,358.67000,366.55000,357.77000,361.48000,361.48000,1.65%,854011 +2022-06-27,359.58000,364.30000,354.78000,359.03000,359.03000,-0.68%,516046 +2022-06-28,360.23000,363.85000,347.91500,349.21000,349.21000,-2.74%,431049 +2022-06-29,346.11000,361.92000,342.69000,358.22000,358.22000,2.58%,683850 +2022-06-30,355.41000,357.51000,342.50500,350.73000,350.73000,-2.09%,607106 +2022-07-01,352.33000,359.52900,348.57000,358.44000,358.44000,2.20%,369093 +2022-07-05,356.70000,366.97000,351.78000,366.87000,366.87000,2.35%,734451 +2022-07-06,369.56000,380.78000,366.98000,375.22000,375.22000,2.28%,695968 +2022-07-07,371.80000,383.20000,370.73000,382.52000,382.52000,1.95%,724710 +2022-07-08,380.43000,383.38000,375.71000,378.45000,378.45000,-1.06%,403461 +2022-07-11,373.80000,375.20000,366.82000,369.66000,369.66000,-2.32%,559388 +2022-07-12,372.75000,379.58500,360.39000,362.46000,362.46000,-1.95%,478403 +2022-07-13,354.05000,366.59000,350.39000,363.33000,363.33000,0.24%,368394 +2022-07-14,361.47000,367.20000,356.35000,366.06000,366.06000,0.75%,495134 +2022-07-15,372.59000,376.34000,368.42000,370.14000,370.14000,1.11%,470781 +2022-07-18,371.20000,373.53700,359.55000,360.60000,360.60000,-2.58%,382010 +2022-07-19,369.41000,379.70000,366.30000,377.10000,377.10000,4.58%,645548 +2022-07-20,376.59000,386.73000,374.39000,383.81000,383.81000,1.78%,546929 +2022-07-21,388.00000,398.91000,387.37000,398.35000,398.35000,3.79%,673375 +2022-07-22,397.75000,408.59500,389.62100,393.51000,393.51000,-1.22%,576044 +2022-07-25,381.33000,383.86000,371.89500,375.56000,375.56000,-4.56%,681442 +2022-07-26,378.98000,381.60000,373.05000,377.00000,377.00000,0.38%,514260 +2022-07-27,376.85000,387.48000,376.85000,385.96000,385.96000,2.38%,542250 +2022-07-28,388.59000,399.04000,383.62000,398.56000,398.56000,3.26%,591884 +2022-07-29,397.82000,403.20000,391.92000,399.18000,399.18000,0.16%,544223 +2022-08-01,393.51000,401.97000,392.59000,398.13000,398.13000,-0.26%,634173 +2022-08-02,390.11000,410.00000,380.38000,398.93000,398.93000,0.20%,1097901 +2022-08-03,399.07000,410.51500,396.61000,406.87000,406.87000,1.99%,587219 +2022-08-04,407.23000,410.17000,401.31000,405.02000,405.02000,-0.45%,475305 +2022-08-05,397.34000,409.74000,394.51000,407.78000,407.78000,0.68%,441905 +2022-08-08,411.08000,417.77000,406.33000,407.00000,407.00000,-0.19%,473355 +2022-08-09,404.05000,407.01000,388.36000,388.60000,388.60000,-4.52%,574603 +2022-08-10,399.74000,401.57000,394.41000,400.29000,400.29000,3.01%,594926 +2022-08-11,401.85000,409.94500,395.14000,396.68000,396.68000,-0.90%,477051 +2022-08-12,398.30000,407.09000,393.88000,396.43000,396.43000,-0.06%,552965 +2022-08-15,398.63000,398.63000,387.87000,390.85000,390.85000,-1.41%,542743 +2022-08-16,387.90000,387.90000,370.95500,382.24000,382.24000,-2.20%,641087 +2022-08-17,377.73000,379.34000,368.17000,374.01000,374.01000,-2.15%,561494 +2022-08-18,374.01000,376.10000,366.25000,374.75000,374.75000,0.20%,671065 +2022-08-19,373.07000,376.67000,369.78000,373.74000,373.74000,-0.27%,698740 +2022-08-22,368.16000,369.00000,356.13000,358.40000,358.40000,-4.10%,600185 +2022-08-23,356.06000,359.12000,352.30000,356.91000,356.91000,-0.42%,316391 +2022-08-24,358.16000,362.75000,355.50000,360.55000,360.55000,1.02%,549387 +2022-08-25,362.64000,371.87000,360.90000,371.21000,371.21000,2.96%,398764 +2022-08-26,371.50000,374.50000,349.13000,349.90000,349.90000,-5.74%,603289 +2022-08-29,346.97000,351.85000,345.75000,349.05000,349.05000,-0.24%,434867 +2022-08-30,350.64000,353.69000,345.65900,348.84000,348.84000,-0.06%,393679 +2022-08-31,353.97000,356.07000,346.25000,347.62000,347.62000,-0.35%,604979 +2022-09-01,345.01000,350.50000,337.90000,349.93000,349.93000,0.66%,480629 +2022-09-02,354.57000,355.59000,341.13000,343.83000,343.83000,-1.74%,373967 +2022-09-06,343.79000,346.90000,340.01000,341.73000,341.73000,-0.61%,470452 +2022-09-07,343.63000,355.71000,341.40000,354.68000,354.68000,3.79%,365255 +2022-09-08,349.38000,365.06000,349.22000,364.95000,364.95000,2.90%,433194 +2022-09-09,365.79000,376.44000,365.20000,374.13000,374.13000,2.52%,604539 +2022-09-12,375.10000,379.60500,373.47000,376.59000,376.59000,0.66%,410775 +2022-09-13,363.72000,364.00000,348.14500,350.43000,350.43000,-6.95%,904477 +2022-09-14,349.82000,353.93500,347.73000,350.47000,350.47000,0.01%,414169 +2022-09-15,350.88000,363.80000,348.87000,349.84000,349.84000,-0.18%,525501 +2022-09-16,346.07000,346.07000,337.61000,342.56000,342.56000,-2.08%,815805 +2022-09-19,340.51000,342.35000,333.84000,339.67000,339.67000,-0.84%,369725 +2022-09-20,336.73000,339.49000,330.56500,338.00000,338.00000,-0.49%,461424 +2022-09-21,339.49000,348.95000,333.09000,333.48000,333.48000,-1.34%,655682 +2022-09-22,331.39000,331.68000,325.74000,326.08000,326.08000,-2.22%,601303 +2022-09-23,325.41000,334.76000,321.79000,334.20000,334.20000,2.49%,688642 +2022-09-26,334.39000,341.94000,329.58000,331.22000,331.22000,-0.89%,690110 +2022-09-27,335.64000,337.82000,328.40000,329.73000,329.73000,-0.45%,548566 +2022-09-28,333.07000,337.11000,329.30000,334.03000,334.03000,1.30%,690394 +2022-09-29,330.00000,334.25000,326.57000,331.81000,331.81000,-0.66%,375740 +2022-09-30,333.59000,342.41000,325.57000,325.80000,325.80000,-1.81%,563574 +2022-10-03,328.00000,338.83000,322.45000,336.68000,336.68000,3.34%,468135 +2022-10-04,343.54000,352.39000,343.10000,348.59000,348.59000,3.54%,539428 +2022-10-05,343.31000,352.20000,339.84000,350.12000,350.12000,0.44%,430665 +2022-10-06,349.20000,353.95000,345.00000,346.02000,346.02000,-1.17%,274266 +2022-10-07,341.40000,342.53000,331.57000,333.24000,333.24000,-3.69%,594004 +2022-10-10,337.80000,337.80000,319.38000,324.72000,324.72000,-2.56%,503653 +2022-10-11,324.80000,331.11000,319.02000,325.71000,325.71000,0.30%,417087 +2022-10-12,329.53000,330.87000,325.18800,328.12000,328.12000,0.74%,353149 +2022-10-13,318.30000,339.66000,317.06000,335.22000,335.22000,2.16%,525364 +2022-10-14,340.38000,342.28000,324.08000,324.64000,324.64000,-3.16%,480721 +2022-10-17,332.40000,343.64000,331.33000,339.49000,339.49000,4.57%,546269 +2022-10-18,350.86000,359.25500,339.58000,342.16000,342.16000,0.79%,440021 +2022-10-19,340.49000,342.64000,330.75000,335.49000,335.49000,-1.95%,317594 +2022-10-20,334.68000,339.59000,330.71000,331.20000,331.20000,-1.28%,369716 +2022-10-21,331.13000,338.45500,320.81000,337.65000,337.65000,1.95%,440794 +2022-10-24,339.97000,345.38100,336.03000,344.94000,344.94000,2.16%,322515 +2022-10-25,345.88000,356.19000,345.88000,352.35000,352.35000,2.15%,543283 +2022-10-26,353.68000,365.78000,352.26000,358.30000,358.30000,1.69%,488116 +2022-10-27,360.06000,362.76000,352.77000,356.14000,356.14000,-0.60%,491888 +2022-10-28,355.00000,365.20500,352.78500,364.28000,364.28000,2.29%,454453 +2022-10-31,361.03000,367.42000,356.28000,359.68000,359.68000,-1.26%,675579 +2022-11-01,375.06000,400.64000,375.00000,394.93000,394.93000,9.80%,956714 +2022-11-02,390.32000,394.67000,371.38900,372.64000,372.64000,-5.64%,915040 +2022-11-03,366.44000,375.85000,354.81000,369.19000,369.19000,-0.93%,853807 +2022-11-04,370.92000,372.11000,357.57000,371.79000,371.79000,0.70%,560155 +2022-11-07,375.15000,385.44000,373.00000,385.20000,385.20000,3.61%,437824 +2022-11-08,386.25000,393.30000,379.19000,382.90000,382.90000,-0.60%,496532 +2022-11-09,378.48000,383.29000,375.44000,379.88000,379.88000,-0.79%,431067 +2022-11-10,400.87000,417.47000,399.87500,416.06000,416.06000,9.52%,664413 +2022-11-11,416.70000,442.19500,416.70000,441.27000,441.27000,6.06%,872910 +2022-11-14,443.05000,446.74000,427.79000,428.03000,428.03000,-3.00%,504387 +2022-11-15,436.97000,442.50000,428.71000,434.38000,434.38000,1.48%,546767 +2022-11-16,435.20000,437.20000,425.27000,426.08000,426.08000,-1.91%,366594 +2022-11-17,420.31000,420.31000,407.21000,410.44000,410.44000,-3.67%,592885 +2022-11-18,414.09000,416.62000,408.45800,413.89000,413.89000,0.84%,343983 +2022-11-21,410.57000,415.77000,408.95000,412.89000,412.89000,-0.24%,314990 +2022-11-22,413.48000,413.48000,405.33000,412.13000,412.13000,-0.18%,366317 +2022-11-23,415.00000,417.76500,409.98000,416.53000,416.53000,1.07%,334922 +2022-11-25,412.19000,413.85000,407.31000,411.36000,411.36000,-1.24%,188102 +2022-11-28,406.57000,407.86000,398.88000,400.10000,400.10000,-2.74%,408308 +2022-11-29,397.37000,410.04000,396.76000,408.96000,408.96000,2.21%,444666 +2022-11-30,407.50000,427.72000,405.22000,425.87000,425.87000,4.13%,839439 +2022-12-01,426.10000,440.06000,423.26000,439.17000,439.17000,3.12%,533055 +2022-12-02,428.55000,437.87000,423.00000,435.30000,435.30000,-0.88%,372691 +2022-12-05,428.38000,429.77000,419.07000,422.30000,422.30000,-2.99%,345847 +2022-12-06,421.44000,422.98000,411.94000,415.39000,415.39000,-1.64%,316646 +2022-12-07,413.20000,424.50000,413.20000,420.10000,420.10000,1.13%,302739 +2022-12-08,419.65000,431.08000,417.97000,428.54000,428.54000,2.01%,393836 +2022-12-09,427.17000,429.59000,420.39000,420.63000,420.63000,-1.85%,300417 +2022-12-12,422.35000,423.41500,417.91000,423.11000,423.11000,0.59%,294815 +2022-12-13,446.19000,448.01000,433.16000,435.35000,435.35000,2.89%,620333 +2022-12-14,432.09000,439.60000,425.44000,430.03000,430.03000,-1.22%,567287 +2022-12-15,420.14000,422.04500,412.90500,415.38000,415.38000,-3.41%,447400 +2022-12-16,411.02000,413.35000,404.84000,407.71000,407.71000,-1.85%,990736 +2022-12-19,406.83000,408.78000,400.42000,402.17000,402.17000,-1.36%,355539 +2022-12-20,401.42000,406.89000,395.10500,405.71000,405.71000,0.88%,376168 +2022-12-21,411.14000,422.14000,407.87000,418.06000,418.06000,3.04%,367260 +2022-12-22,411.25000,413.22800,403.22000,412.96000,412.96000,-1.22%,312292 +2022-12-23,411.40000,413.03000,407.83500,410.58000,410.58000,-0.58%,191896 +2022-12-27,410.61000,412.39000,402.58000,404.80000,404.80000,-1.41%,273627 +2022-12-28,405.32500,413.18000,399.43000,399.93000,399.93000,-1.20%,323396 +2022-12-29,403.17000,412.91000,402.68000,410.38000,410.38000,2.61%,397943 +2022-12-30,405.82000,408.12000,401.67000,407.96000,407.96000,-0.59%,297376 +2023-01-03,409.92000,420.13500,399.27000,406.01000,406.01000,-0.48%,394542 +2023-01-04,415.17000,424.86000,414.53000,422.43000,422.43000,4.04%,442305 +2023-01-05,416.24000,421.71000,410.40000,419.20000,419.20000,-0.76%,551021 +2023-01-06,426.00000,448.99000,412.31000,447.77000,447.77000,6.82%,1239228 +2023-01-09,451.02000,459.49000,444.34500,448.08000,448.08000,0.07%,892241 +2023-01-10,442.80000,469.33000,442.80000,469.11000,469.11000,4.69%,646173 +2023-01-11,472.58000,482.30700,461.07000,463.02000,463.02000,-1.30%,766644 +2023-01-12,461.33000,470.72000,454.51500,469.71000,469.71000,1.44%,376702 +2023-01-13,466.69000,480.73500,464.29500,479.08000,479.08000,1.99%,484137 +2023-01-17,473.02000,483.62000,469.40500,480.19000,480.19000,0.23%,436756 +2023-01-18,485.83000,494.40000,480.33000,481.32000,481.32000,0.24%,525081 +2023-01-19,475.50000,479.74000,468.17500,475.13000,475.13000,-1.29%,338204 +2023-01-20,475.48000,491.06500,472.26000,488.88000,488.88000,2.89%,562540 +2023-01-23,486.77000,497.48000,485.74000,496.14000,496.14000,1.49%,544045 +2023-01-24,492.37000,493.88500,484.39000,486.70000,486.70000,-1.90%,420893 +2023-01-25,481.09000,485.84000,473.58000,485.18000,485.18000,-0.31%,531832 +2023-01-26,490.44000,492.97000,480.27000,487.00000,487.00000,0.38%,714923 +2023-01-27,483.45000,488.27500,479.75000,487.00000,487.00000,,435679 +2023-01-30,483.88000,489.02000,480.93000,482.95000,482.95000,-0.83%,414204 +2023-01-31,483.00000,486.22000,477.36000,480.50000,480.50000,-0.51%,556654 +2023-02-01,482.01000,489.37000,478.01000,483.20000,483.20000,0.56%,1174255 +2023-02-02,488.21000,504.47000,486.04000,504.22000,504.22000,4.35%,866343 +2023-02-03,497.38000,497.38000,478.21000,482.41000,482.41000,-4.33%,817341 +2023-02-06,491.20000,497.85000,462.60000,485.53000,485.53000,0.65%,997045 +2023-02-07,485.90000,510.40000,481.64000,507.68000,507.68000,4.56%,830132 +2023-02-08,500.00000,504.77000,492.96800,497.43000,497.43000,-2.02%,540136 +2023-02-09,500.84000,505.77000,484.89000,486.74000,486.74000,-2.15%,538125 +2023-02-10,484.10000,488.89000,481.02000,485.73000,485.73000,-0.21%,354651 +2023-02-13,490.27000,497.19000,488.95000,496.68000,496.68000,2.25%,367763 +2023-02-14,496.00000,506.88000,493.07000,503.65000,503.65000,1.40%,458531 +2023-02-15,500.59000,514.64000,499.51000,514.59000,514.59000,2.17%,442190 +2023-02-16,501.14000,515.79000,501.14000,506.40000,506.40000,-1.59%,511282 +2023-02-17,503.76000,503.76000,490.75500,496.46000,496.46000,-1.96%,472557 +2023-02-21,486.63000,489.25000,476.40000,478.17000,478.17000,-3.68%,461146 +2023-02-22,479.17000,480.32000,468.23000,476.29000,476.29000,-0.39%,387114 +2023-02-23,478.46000,481.77000,472.48000,478.35000,478.35000,0.43%,462010 +2023-02-24,467.67000,470.68000,462.29000,468.17000,468.17000,-2.13%,319388 +2023-02-27,474.67000,476.19000,466.26000,468.18000,468.18000,,277538 +2023-02-28,465.28000,477.13000,465.28000,473.24000,473.24000,1.08%,365749 +2023-03-01,470.86000,472.67400,465.40000,469.10000,469.10000,-0.87%,275061 +2023-03-02,464.80000,477.32000,464.80000,476.13000,476.13000,1.50%,241550 +2023-03-03,477.75000,488.95500,476.21000,488.00000,488.00000,2.49%,366293 +2023-03-06,488.18000,493.55000,484.25000,486.16000,486.16000,-0.38%,255550 +2023-03-07,487.68000,488.62000,473.40000,473.99000,473.99000,-2.50%,267798 +2023-03-08,477.97000,482.50000,474.09000,482.22000,482.22000,1.74%,336027 +2023-03-09,484.40000,488.65000,471.15000,472.28000,472.28000,-2.06%,534314 +2023-03-10,471.50000,471.50000,452.76500,454.86000,454.86000,-3.69%,456301 +2023-03-13,452.84000,468.26000,447.56000,460.92000,460.92000,1.33%,509854 +2023-03-14,469.04000,476.47000,464.12000,471.42000,471.42000,2.28%,474794 +2023-03-15,462.80000,466.96500,453.15000,464.97000,464.97000,-1.37%,401608 +2023-03-16,462.32000,477.45500,462.32000,474.11000,474.11000,1.97%,386574 +2023-03-17,474.58000,477.52000,465.99000,471.36000,471.36000,-0.58%,731245 +2023-03-20,472.30000,484.05000,468.37000,483.26000,483.26000,2.52%,291769 +2023-03-21,486.29000,496.69000,486.29000,495.40000,495.40000,2.51%,386300 +2023-03-22,493.04000,493.04000,474.74000,475.03000,475.03000,-4.11%,427739 +2023-03-23,481.61000,492.46000,473.21000,478.74000,478.74000,0.78%,358000 +2023-03-24,478.98000,485.71000,471.61000,485.51000,485.51000,1.41%,268172 +2023-03-27,488.15000,493.46000,485.64000,489.05000,489.05000,0.73%,256937 +2023-03-28,486.11000,494.97000,484.39000,488.14000,488.14000,-0.19%,252166 +2023-03-29,495.20000,495.56500,485.30000,487.62000,487.62000,-0.11%,298127 +2023-03-30,494.30000,496.68300,490.95000,493.55000,493.55000,1.22%,314640 +2023-03-31,496.86000,500.48000,494.69000,500.08000,500.08000,1.32%,507477 +2023-04-03,500.00000,501.75000,479.06500,489.27000,489.27000,-2.16%,579248 +2023-04-04,489.84000,495.85000,481.82500,484.01000,484.01000,-1.08%,482704 +2023-04-05,482.51000,484.84000,475.95000,476.69000,476.69000,-1.51%,413287 +2023-04-06,474.94000,475.19000,468.47000,472.52000,472.52000,-0.87%,529751 +2023-04-10,469.09000,477.84000,461.02000,477.22000,477.22000,0.99%,367899 +2023-04-11,479.63000,480.42000,472.89000,478.13000,478.13000,0.19%,327631 +2023-04-12,483.60000,487.19000,469.89000,470.90000,470.90000,-1.51%,483192 +2023-04-13,475.72000,480.50000,472.37000,480.01000,480.01000,1.93%,403686 +2023-04-14,478.79000,482.93000,474.10000,482.49000,482.49000,0.52%,322943 +2023-04-17,483.32000,485.31000,475.29000,481.52000,481.52000,-0.20%,262575 +2023-04-18,485.26000,485.26000,479.23000,482.12000,482.12000,0.12%,308774 +2023-04-19,481.00000,488.96000,480.79000,487.70000,487.70000,1.16%,339801 +2023-04-20,485.22000,496.24500,484.12000,490.61000,490.61000,0.60%,424403 +2023-04-21,490.82000,496.13000,487.25000,495.65000,495.65000,1.03%,239533 +2023-04-24,496.76000,503.89000,495.54000,503.61000,503.61000,1.61%,268491 +2023-04-25,500.39000,503.50000,482.58000,483.23000,483.23000,-4.05%,417381 +2023-04-26,481.67000,484.97000,478.02000,481.44000,481.44000,-0.37%,289325 +2023-04-27,482.78000,486.73000,478.34000,484.62000,484.62000,0.66%,384250 +2023-04-28,483.05000,493.13000,483.05000,492.16000,492.16000,1.56%,365614 +2023-05-01,492.20000,498.96000,488.00000,489.60000,489.60000,-0.52%,430482 +2023-05-02,481.00000,481.00000,459.51500,467.38000,467.38000,-4.54%,669630 +2023-05-03,471.41000,489.00000,471.41000,478.83000,478.83000,2.45%,511068 +2023-05-04,478.86000,480.39000,467.75500,469.51000,469.51000,-1.95%,389867 +2023-05-05,473.49000,491.01000,473.02000,488.49000,488.49000,4.04%,443300 +2023-05-08,488.49000,489.29000,482.55000,485.53000,485.53000,-0.61%,359596 +2023-05-09,482.16000,483.99000,478.53000,479.37000,479.37000,-1.27%,220615 +2023-05-10,485.00000,491.10000,478.78000,485.11000,485.11000,1.20%,288917 +2023-05-11,488.09000,491.00000,481.71000,486.73000,486.73000,0.33%,228689 +2023-05-12,488.02000,488.54000,481.94000,487.47000,487.47000,0.15%,278916 +2023-05-15,488.54000,491.61300,485.44000,489.88000,489.88000,0.49%,339651 +2023-05-16,488.59000,496.21500,485.56300,491.93000,491.93000,0.42%,489851 +2023-05-17,493.76000,495.04000,482.07000,487.12000,487.12000,-0.98%,362415 +2023-05-18,486.01000,494.40000,482.13000,492.06000,492.06000,1.01%,352278 +2023-05-19,495.81000,501.38500,486.75500,488.10000,488.10000,-0.80%,434665 +2023-05-22,490.00000,495.33500,485.52000,486.25000,486.25000,-0.38%,337548 +2023-05-23,481.56000,481.56000,455.46000,461.08000,461.08000,-5.18%,596828 +2023-05-24,456.66000,464.74000,453.59000,463.51000,463.51000,0.53%,382291 +2023-05-25,464.32000,464.32000,457.11000,458.06000,458.06000,-1.18%,390354 +2023-05-26,460.07000,470.00500,458.89000,468.94000,468.94000,2.38%,376915 +2023-05-30,469.35000,475.74000,464.71000,466.22000,466.22000,-0.58%,322014 +2023-05-31,466.33000,466.33000,454.29000,464.77000,464.77000,-0.31%,709597 +2023-06-01,464.61000,472.57000,461.16000,469.84000,469.84000,1.09%,380951 +2023-06-02,471.86000,478.30000,467.32000,470.83000,470.83000,0.21%,384379 +2023-06-05,468.95000,469.99000,459.76000,465.28000,465.28000,-1.18%,416823 +2023-06-06,464.49000,464.77500,456.34000,459.53000,459.53000,-1.24%,371655 +2023-06-07,456.51000,458.45000,446.00000,450.70000,450.70000,-1.92%,554107 +2023-06-08,450.64000,456.99500,448.73000,453.00000,453.00000,0.51%,386935 +2023-06-09,451.18000,454.71600,449.39200,450.87000,450.87000,-0.47%,359791 +2023-06-12,452.21000,460.70000,449.75000,460.48000,460.48000,2.13%,357042 +2023-06-13,461.89000,470.65000,461.89000,468.47000,468.47000,1.74%,410184 +2023-06-14,470.15000,473.49500,463.77000,466.97000,466.97000,-0.32%,296299 +2023-06-15,467.74000,483.00500,464.96500,481.42000,481.42000,3.09%,457870 +2023-06-16,486.57000,488.46900,477.44800,483.03000,483.03000,0.33%,707171 +2023-06-20,475.94000,484.36000,470.43000,482.22000,482.22000,-0.17%,345922 +2023-06-21,482.22000,490.76000,478.00000,485.82000,485.82000,0.75%,565650 +2023-06-22,485.82000,492.85000,484.19000,490.72000,490.72000,1.01%,305846 +2023-06-23,488.01000,489.94000,482.42500,487.78000,487.78000,-0.60%,694364 +2023-06-26,485.21000,488.38000,476.93000,481.82000,481.82000,-1.22%,403211 +2023-06-27,484.44000,485.43500,475.78500,484.20000,484.20000,0.49%,437660 +2023-06-28,484.59000,498.05000,482.34000,491.34000,491.34000,1.47%,428470 +2023-06-29,485.88000,495.27000,483.96000,494.49000,494.49000,0.64%,368978 +2023-06-30,500.00000,506.56000,495.89000,502.23000,502.23000,1.57%,430089 +2023-07-03,497.40000,497.40000,485.40000,490.18000,490.18000,-2.40%,280895 +2023-07-05,487.08000,494.72000,486.79000,492.46000,492.46000,0.47%,334891 +2023-07-06,484.51000,492.02000,479.34000,491.23000,491.23000,-0.25%,326729 +2023-07-07,491.00000,501.74500,489.49000,498.01000,498.01000,1.38%,452602 +2023-07-10,498.86000,521.81000,498.86000,521.21000,521.21000,4.66%,732133 +2023-07-11,521.97000,525.87000,511.60000,514.82000,514.82000,-1.23%,588604 +2023-07-12,520.00000,527.48000,513.17500,525.68000,525.68000,2.11%,613290 +2023-07-13,526.38000,535.32500,522.20000,532.80000,532.80000,1.35%,448038 +2023-07-14,530.21000,541.40000,528.32000,536.89000,536.89000,0.77%,547343 +2023-07-17,535.97000,554.26000,529.58000,551.84000,551.84000,2.78%,575860 +2023-07-18,547.41000,547.90000,534.22000,547.47000,547.47000,-0.79%,653863 +2023-07-19,548.96000,554.30500,544.66500,547.75000,547.75000,0.05%,370666 +2023-07-20,544.17000,549.63500,540.09000,542.86000,542.86000,-0.89%,433036 +2023-07-21,543.76000,558.76000,541.79000,554.60000,554.60000,2.16%,1621903 +2023-07-24,553.18000,558.46000,550.40000,554.03000,554.03000,-0.10%,351061 +2023-07-25,551.39000,561.47500,550.18500,556.67000,556.67000,0.48%,347575 +2023-07-26,550.59000,556.69000,547.58000,556.16000,556.16000,-0.09%,335492 +2023-07-27,563.32000,564.73500,544.11500,545.96000,545.96000,-1.83%,483761 +2023-07-28,555.45000,557.16000,545.32500,552.78000,552.78000,1.25%,373345 +2023-07-31,553.71000,556.04000,547.90000,554.73000,554.73000,0.35%,501916 +2023-08-01,534.60000,545.00000,522.72000,532.30000,532.30000,-4.04%,674230 +2023-08-02,527.88000,530.29000,510.71500,519.18000,519.18000,-2.46%,764477 +2023-08-03,516.84000,519.00000,507.03000,507.77000,507.77000,-2.20%,438144 +2023-08-04,508.35000,509.90000,502.95500,504.08000,504.08000,-0.73%,428288 +2023-08-07,504.72000,510.00000,504.02500,508.34000,508.34000,0.85%,332347 +2023-08-08,504.39000,511.44000,500.61000,509.76000,509.76000,0.28%,396168 +2023-08-09,509.46000,521.61500,507.96000,518.75000,518.75000,1.76%,585461 +2023-08-10,521.23000,522.45000,505.37000,507.49000,507.49000,-2.17%,406796 +2023-08-11,502.66000,508.63500,501.53000,505.51000,505.51000,-0.39%,324846 +2023-08-14,509.14000,510.94000,506.38000,507.70000,507.70000,0.43%,295685 +2023-08-15,506.01000,512.91000,505.50000,509.37000,509.37000,0.33%,297878 +2023-08-16,509.87000,511.99000,499.23000,499.55000,499.55000,-1.93%,264318 +2023-08-17,500.00000,500.17000,485.37500,486.42000,486.42000,-2.63%,390587 +2023-08-18,482.20000,485.78000,481.32000,483.73000,483.73000,-0.55%,334772 +2023-08-21,483.67000,485.17500,477.55000,481.97000,481.97000,-0.36%,418301 +2023-08-22,482.46000,489.34500,481.94000,488.35000,488.35000,1.32%,326000 +2023-08-23,489.65000,506.29500,489.65000,503.03000,503.03000,3.01%,543924 +2023-08-24,505.96000,508.44000,486.01000,486.02000,486.02000,-3.38%,390539 +2023-08-25,488.04000,494.31000,482.81500,492.68000,492.68000,1.37%,242861 +2023-08-28,498.17000,500.37000,491.09000,493.08000,493.08000,0.08%,250510 +2023-08-29,493.97000,512.02000,491.39000,511.49000,511.49000,3.73%,334951 +2023-08-30,511.50000,518.47000,509.60000,510.81000,510.81000,-0.13%,232103 +2023-08-31,511.89000,514.38000,508.20000,511.41000,511.41000,0.12%,958415 +2023-09-01,516.06000,516.06000,507.05500,511.29000,511.29000,-0.02%,245068 +2023-09-05,507.99000,507.99000,495.75500,496.01000,496.01000,-2.99%,342176 +2023-09-06,490.10000,492.53000,483.49500,487.96000,487.96000,-1.62%,440831 +2023-09-07,488.25000,488.25500,476.13000,477.21000,477.21000,-2.20%,600270 +2023-09-08,476.44000,478.27000,463.75000,465.79000,465.79000,-2.39%,519180 +2023-09-11,469.26000,472.25000,466.07000,471.51000,471.51000,1.23%,411279 +2023-09-12,465.79000,475.22000,464.36000,470.12000,470.12000,-0.29%,369660 +2023-09-13,469.72000,469.72000,457.40000,458.29000,458.29000,-2.52%,470598 +2023-09-14,461.86000,462.48000,456.03000,462.08000,462.08000,0.83%,279639 +2023-09-15,456.46000,459.23000,448.00000,450.69000,450.69000,-2.46%,770079 +2023-09-18,451.14000,453.81000,449.02000,450.27000,450.27000,-0.09%,294046 +2023-09-19,448.01000,457.89000,446.30000,457.38000,457.38000,1.58%,414991 +2023-09-20,463.50000,467.92000,455.30000,455.35000,455.35000,-0.44%,492458 +2023-09-21,450.65000,454.92800,438.09000,438.65000,438.65000,-3.67%,535413 +2023-09-22,439.99000,440.72000,434.44000,435.69000,435.69000,-0.67%,439118 +2023-09-25,435.33000,437.33000,431.76500,437.24000,437.24000,0.36%,371835 +2023-09-26,436.30000,438.09000,430.81000,432.42000,432.42000,-1.10%,351678 +2023-09-27,435.51000,441.48000,432.85000,436.86000,436.86000,1.03%,452870 +2023-09-28,437.98000,441.69500,434.98000,436.98000,436.98000,0.03%,396121 +2023-09-29,441.42000,442.36000,434.62000,437.27000,437.27000,0.07%,363315 +2023-10-02,435.00000,435.00000,425.51000,430.95000,430.95000,-1.45%,413082 +2023-10-03,427.57000,430.86500,422.11000,425.21000,425.21000,-1.33%,313296 +2023-10-04,428.46000,433.98500,425.70000,433.21000,433.21000,1.88%,303954 +2023-10-05,432.17000,432.24000,420.22000,430.52000,430.52000,-0.62%,395637 +2023-10-06,425.66000,448.04000,425.66000,445.98000,445.98000,3.59%,581233 +2023-10-09,444.03000,444.46000,435.90900,442.25000,442.25000,-0.84%,372618 +2023-10-10,446.93000,453.19000,438.12000,450.70000,450.70000,1.91%,596011 +2023-10-11,451.59000,456.78000,444.82000,445.88000,445.88000,-1.07%,700366 +2023-10-12,447.27000,447.27000,427.44000,428.31000,428.31000,-3.94%,527538 +2023-10-13,429.86000,437.73000,420.33000,426.18000,426.18000,-0.50%,1031821 +2023-10-16,433.82000,436.47000,428.82000,429.55000,429.55000,0.79%,625404 +2023-10-17,425.11000,436.32500,420.78000,436.09000,436.09000,1.52%,322951 +2023-10-18,433.75000,433.75000,425.16000,425.32000,425.32000,-2.47%,382493 +2023-10-19,427.93000,430.94000,421.18500,425.68000,425.68000,0.08%,285061 +2023-10-20,425.68000,430.28000,423.07000,427.00000,427.00000,0.31%,439709 +2023-10-23,428.15000,431.17000,422.38500,427.72000,427.72000,0.17%,279192 +2023-10-24,427.82000,431.82000,421.33500,430.77000,430.77000,0.71%,389920 +2023-10-25,425.62000,425.62000,411.25000,412.68000,412.68000,-4.20%,441219 +2023-10-26,410.00000,410.00000,390.06000,397.43000,397.43000,-3.70%,787829 +2023-10-27,398.05000,401.21000,390.51000,391.37000,391.37000,-1.52%,681016 +2023-10-30,394.10000,399.88000,387.43500,396.39000,396.39000,1.28%,725297 +2023-10-31,397.99000,403.98000,395.71500,399.47000,399.47000,0.78%,668476 +2023-11-01,388.37000,395.86000,372.50000,395.35000,395.35000,-1.03%,1532096 +2023-11-02,401.17000,421.96000,395.37000,419.44000,419.44000,6.09%,879292 +2023-11-03,425.04000,435.83000,422.63000,429.30000,429.30000,2.35%,627578 +2023-11-06,430.92000,433.95500,419.54000,423.02000,423.02000,-1.46%,487616 +2023-11-07,423.75000,427.25000,418.60000,422.47000,422.47000,-0.13%,463550 +2023-11-08,426.93000,429.75500,423.00500,427.73000,427.73000,1.25%,401165 +2023-11-09,428.86000,432.25000,417.48500,418.75000,418.75000,-2.10%,414707 +2023-11-10,423.46000,431.75000,417.93500,428.73000,428.73000,2.38%,499150 +2023-11-13,428.44000,436.17000,428.12000,432.39000,432.39000,0.85%,408326 +2023-11-14,445.51000,458.80000,445.51000,454.25000,454.25000,5.06%,545824 +2023-11-15,454.69000,466.20000,454.69000,460.56000,460.56000,1.39%,502477 +2023-11-16,463.13000,469.00200,460.64000,466.64000,466.64000,1.32%,461171 +2023-11-17,469.97000,469.97000,456.93000,463.69000,463.69000,-0.63%,666898 +2023-11-20,462.55000,473.94800,459.53000,472.93000,472.93000,1.99%,452706 +2023-11-21,474.58000,480.00000,470.02000,477.71000,477.71000,1.01%,316501 +2023-11-22,480.97000,484.07000,476.71000,478.33000,478.33000,0.13%,289732 +2023-11-24,480.00000,480.00000,476.06000,478.18000,478.18000,-0.03%,142078 +2023-11-27,477.24000,480.83000,473.26500,479.63000,479.63000,0.30%,350295 +2023-11-28,477.27000,477.27000,465.11000,470.80000,470.80000,-1.84%,486075 +2023-11-29,475.47000,476.39000,465.92000,466.74000,466.74000,-0.86%,473754 +2023-11-30,466.02000,466.47000,458.97000,465.82000,465.82000,-0.20%,686143 +2023-12-01,464.59000,484.06000,464.59000,482.60000,482.60000,3.60%,485453 +2023-12-04,495.07000,517.93000,495.00000,516.61000,516.61000,7.05%,1154839 +2023-12-05,511.56000,519.47000,507.92500,518.95000,518.95000,0.45%,614444 +2023-12-06,521.19000,529.56000,516.63400,521.56000,521.56000,0.50%,681911 +2023-12-07,522.00000,524.93000,517.93000,523.08000,523.08000,0.29%,378179 +2023-12-08,520.17000,532.41000,519.17000,531.35000,531.35000,1.58%,540491 +2023-12-11,531.59000,541.19000,531.59000,536.12000,536.12000,0.90%,524796 +2023-12-12,538.92000,547.75000,536.85000,545.04000,545.04000,1.66%,431065 +2023-12-13,545.13000,559.08000,542.00000,557.56000,557.56000,2.30%,568600 +2023-12-14,564.37000,568.30000,551.63000,554.18000,554.18000,-0.61%,1046846 +2023-12-15,545.58000,547.70000,535.54000,541.07000,541.07000,-2.37%,1316868 +2023-12-18,541.50000,543.64000,534.29000,539.98000,539.98000,-0.20%,408127 +2023-12-19,543.53000,546.02000,539.87000,545.70000,545.70000,1.06%,377854 +2023-12-20,550.00000,554.00000,539.02000,539.80000,539.80000,-1.08%,521082 +2023-12-21,546.05000,554.54000,540.90900,552.61000,552.61000,2.37%,417823 +2023-12-22,554.94000,557.13000,551.30000,554.04000,554.04000,0.26%,310787 +2023-12-26,554.09000,557.01000,551.27000,556.01000,556.01000,0.36%,195583 +2023-12-27,556.01000,557.98000,553.90000,557.11000,557.11000,0.20%,177558 +2023-12-28,562.89000,562.89000,556.17000,557.02000,557.02000,-0.02%,194774 +2023-12-29,552.94000,559.92000,552.94000,555.05000,555.05000,-0.35%,203233 +2024-01-02,548.40000,554.92000,542.00000,547.69000,547.69000,-1.33%,384511 +2024-01-03,546.73000,546.73000,529.24500,535.06000,535.06000,-2.31%,417935 +2024-01-04,530.45000,540.88800,530.45000,538.50000,538.50000,0.64%,377482 +2024-01-05,537.98000,541.40000,535.44000,537.36000,537.36000,-0.21%,385111 +2024-01-08,540.88000,545.62500,537.66500,543.96000,543.96000,1.23%,442188 +2024-01-09,535.97000,555.33500,535.97000,553.04000,553.04000,1.67%,409357 +2024-01-10,552.08000,555.36000,548.49000,554.24000,554.24000,0.22%,424879 +2024-01-11,551.58000,559.70500,546.05000,558.71000,558.71000,0.81%,463801 +2024-01-12,563.00000,564.80000,534.83000,535.29000,535.29000,-4.19%,624900 +2024-01-16,533.69000,536.50000,519.52000,520.00000,520.00000,-2.86%,817126 +2024-01-17,516.23000,520.04000,507.60500,515.48000,515.48000,-0.87%,753457 +2024-01-18,515.91000,525.76000,515.50000,525.28000,525.28000,1.90%,696214 +2024-01-19,525.23000,525.51000,513.33000,523.82000,523.82000,-0.28%,443076 +2024-01-22,525.91000,537.85000,525.91000,531.43000,531.43000,1.45%,449004 +2024-01-23,533.73000,534.98000,524.00000,531.52000,531.52000,0.02%,293767 +2024-01-24,535.37000,537.73000,519.99000,520.21000,520.21000,-2.13%,357636 +2024-01-25,525.98000,530.13000,519.96000,522.44000,522.44000,0.43%,325362 +2024-01-26,526.59000,529.42000,521.43500,524.98000,524.98000,0.49%,385209 +2024-01-29,523.71000,532.70000,522.18500,532.06000,532.06000,1.35%,316581 +2024-01-30,520.80000,527.79000,517.15000,521.03000,521.03000,-2.07%,467015 +2024-01-31,522.67000,524.33000,513.25000,515.08000,515.08000,-1.14%,436166 +2024-02-01,519.62000,527.97000,510.02000,527.28000,527.28000,2.37%,457705 +2024-02-02,521.68000,531.36500,518.48500,527.14000,527.14000,-0.03%,607874 +2024-02-05,531.51000,573.62500,531.51000,572.12000,572.12000,8.53%,921479 +2024-02-06,575.96000,579.68000,561.97000,567.00000,567.00000,-0.89%,576057 +2024-02-07,568.79000,576.11500,562.10500,572.31000,572.31000,0.94%,626309 +2024-02-08,565.72000,575.94500,562.42000,573.61000,573.61000,0.23%,542607 +2024-02-09,575.80000,578.35000,565.52000,572.21000,572.21000,-0.24%,320643 +2024-02-12,568.96000,569.84000,561.22000,565.56000,565.56000,-1.16%,301984 +2024-02-13,553.14000,558.88000,546.41000,555.66000,555.66000,-1.75%,336003 +2024-02-14,558.54000,562.74000,555.52000,560.56000,560.56000,0.88%,390769 +2024-02-15,562.39000,569.26000,558.49000,568.83000,568.83000,1.48%,308647 +2024-02-16,565.15000,565.37000,555.00000,555.54000,555.54000,-2.34%,376863 +2024-02-20,553.77000,553.77000,546.94500,551.21000,551.21000,-0.78%,441413 +2024-02-21,552.00000,555.22000,545.69000,554.77000,554.77000,0.65%,413751 +2024-02-22,558.51000,574.74000,558.51000,571.31000,571.31000,2.98%,428834 +2024-02-23,568.76000,577.52000,568.76000,576.29000,576.29000,0.87%,256622 +2024-02-26,576.29000,576.49000,566.38000,569.87000,569.87000,-1.11%,348869 +2024-02-27,569.61000,576.57000,567.67000,575.07000,575.07000,0.91%,292557 +2024-02-28,573.19000,575.57500,568.71000,571.68000,571.68000,-0.59%,270071 +2024-02-29,573.13000,576.84000,568.88000,575.23000,575.23000,0.62%,551852 +2024-03-01,575.23000,583.39000,560.18000,576.87000,576.87000,0.29%,375725 +2024-03-04,578.34000,580.18000,565.01000,571.28000,571.28000,-0.97%,323489 +2024-03-05,571.67000,571.67000,555.92500,558.32000,558.32000,-2.27%,417787 +2024-03-06,563.59000,567.03000,557.29000,557.46000,557.46000,-0.15%,371779 +2024-03-07,565.21000,570.71000,559.49000,563.22000,563.22000,1.03%,375038 +2024-03-08,564.81000,574.94000,559.32000,561.41000,561.41000,-0.32%,299172 +2024-03-11,562.25000,562.25000,544.31000,548.31000,548.31000,-2.33%,464960 +2024-03-12,549.12000,552.20000,543.16000,546.84000,546.84000,-0.27%,394746 +2024-03-13,547.28000,550.24000,537.91000,540.18000,540.18000,-1.22%,313543 +2024-03-14,540.68000,542.43000,531.55000,535.58000,535.58000,-0.85%,336820 +2024-03-15,530.12000,536.85400,526.73000,529.77000,529.77000,-1.08%,829385 +2024-03-18,532.83000,535.69000,529.00000,529.81000,529.81000,0.01%,379506 +2024-03-19,529.10000,536.57500,529.03000,534.42000,534.42000,0.87%,335025 +2024-03-20,533.27000,535.48000,524.54500,529.50000,529.50000,-0.92%,422478 +2024-03-21,535.00000,541.84000,530.74000,532.09000,532.09000,0.49%,428487 +2024-03-22,532.92000,537.78000,526.88000,530.72000,530.72000,-0.26%,251360 +2024-03-25,530.19000,534.99000,524.52000,529.71000,529.71000,-0.19%,363892 +2024-03-26,528.27000,533.77000,526.15000,530.60000,530.60000,0.17%,398139 +2024-03-27,537.78000,540.92000,533.99000,539.57000,539.57000,1.69%,308904 +2024-03-28,542.20000,543.33000,537.39000,539.93000,539.93000,0.07%,290111 +2024-04-01,541.37000,542.41000,528.11000,532.41000,532.41000,-1.39%,269855 +2024-04-02,527.60000,527.60000,518.53500,521.67000,521.67000,-2.02%,363239 +2024-04-03,521.10000,530.75500,521.10000,524.04000,524.04000,0.45%,331441 +2024-04-04,530.69000,532.44100,516.81000,518.10000,518.10000,-1.13%,350333 +2024-04-05,518.10000,524.06000,516.92500,519.54000,519.54000,0.28%,420818 +2024-04-08,519.83000,521.04000,512.63500,514.70000,514.70000,-0.93%,404423 +2024-04-09,515.64000,522.39000,510.50000,519.81000,519.81000,0.99%,387389 +2024-04-10,510.35000,512.72000,500.68000,504.14000,504.14000,-3.01%,427951 +2024-04-11,504.18000,509.12000,502.25000,503.10000,503.10000,-0.21%,388079 +2024-04-12,497.50000,501.44000,492.99000,497.79000,497.79000,-1.06%,513717 +2024-04-15,506.57000,506.57000,489.81000,491.29000,491.29000,-1.31%,495369 +2024-04-16,490.62000,495.94000,488.76500,489.57000,489.57000,-0.35%,556488 +2024-04-17,489.44000,490.49000,477.63000,478.24000,478.24000,-2.31%,533305 +2024-04-18,478.29000,483.10000,475.56000,477.79000,477.79000,-0.09%,399898 +2024-04-19,482.20000,482.21000,471.41500,476.35000,476.35000,-0.30%,568646 +2024-04-22,479.47500,481.94000,473.86000,479.57000,479.57000,0.68%,419598 +2024-04-23,482.60000,494.45000,481.49000,493.80000,493.80000,2.97%,558418 +2024-04-24,489.24000,497.40000,487.88000,494.26000,494.26000,0.09%,493145 +2024-04-25,494.82000,494.82000,479.88000,489.24000,489.24000,-1.02%,358641 +2024-04-26,484.03000,500.48000,484.03000,499.30000,499.30000,2.06%,529834 +2024-04-29,500.47000,508.87500,500.47000,505.34000,505.34000,1.21%,414108 +2024-04-30,503.37000,506.59000,491.80500,492.76000,492.76000,-2.49%,754739 +2024-05-01,473.00000,485.00000,462.00000,468.04000,468.04000,-5.02%,1018227 +2024-05-02,465.60000,477.67000,465.60000,475.82000,475.82000,1.66%,518332 +2024-05-03,485.82000,493.98000,478.45000,480.60000,480.60000,1.00%,547954 +2024-05-06,481.85000,484.99000,473.80000,476.87000,476.87000,-0.78%,298173 +2024-05-07,478.41000,486.16000,478.12000,483.68000,483.68000,1.43%,368074 +2024-05-08,481.80000,487.37000,475.97000,487.07000,487.07000,0.70%,604652 +2024-05-09,488.28000,505.06500,488.28000,500.82000,500.82000,2.82%,546581 +2024-05-10,502.42000,510.62000,501.68000,509.82000,509.82000,1.80%,526504 +2024-05-13,513.49000,514.62000,501.23000,503.02000,503.02000,-1.33%,374410 +2024-05-14,505.76000,522.38000,505.37500,521.11000,521.11000,3.60%,636588 +2024-05-15,523.68000,548.88000,523.68000,548.53000,548.53000,5.26%,823800 +2024-05-16,544.76500,547.22000,538.91000,540.94000,540.94000,-1.38%,525195 +2024-05-17,540.94000,543.85000,538.43000,543.45000,543.45000,0.46%,445984 +2024-05-20,543.67000,545.43000,528.84000,530.07000,530.07000,-2.46%,517352 +2024-05-21,524.93000,529.18000,518.40000,518.44000,518.44000,-2.19%,486559 +2024-05-22,520.58000,522.65000,516.25000,517.94000,517.94000,-0.10%,494511 +2024-05-23,522.01000,524.81500,511.78500,516.10000,516.10000,-0.36%,503767 +2024-05-24,518.90000,524.35000,514.30000,516.50000,516.50000,0.08%,267200 +2024-05-28,514.24000,514.24000,501.81000,505.40000,505.40000,-2.15%,499261 +2024-05-29,500.00000,507.37000,496.08000,498.35000,498.35000,-1.39%,465640 +2024-05-30,500.69000,501.93000,495.04000,499.77000,499.77000,0.28%,514670 +2024-05-31,500.17000,504.72000,491.16000,496.95000,496.95000,-0.56%,935445 +2024-06-03,495.28000,498.42000,486.98500,492.43000,492.43000,-0.91%,473685 +2024-06-04,491.25000,492.00000,483.01500,491.06000,491.06000,-0.28%,775890 +2024-06-05,495.07000,498.60000,493.00000,495.84000,495.84000,0.97%,428425 +2024-06-06,492.49000,502.51000,490.31000,497.84000,497.84000,0.40%,486405 +2024-06-07,494.44000,501.19500,493.20000,497.51000,497.51000,-0.07%,380918 +2024-06-10,492.74000,511.92000,492.74000,508.26000,508.26000,2.16%,565122 +2024-06-11,506.54000,508.02000,501.52000,506.20000,506.20000,-0.41%,348758 +2024-06-12,512.00000,521.52000,509.47000,514.28000,514.28000,1.60%,414196 +2024-06-13,511.13000,512.70000,488.73000,506.12000,506.12000,-1.59%,463045 +2024-06-14,504.13000,508.90000,500.52000,504.00000,504.00000,-0.42%,386651 +2024-06-17,500.16000,504.93500,495.54000,504.33000,504.33000,0.07%,509808 +2024-06-18,501.08000,504.76000,497.88000,503.60000,503.60000,-0.14%,621866 +2024-06-20,502.13000,502.13000,493.78000,495.96000,495.96000,-1.52%,752937 +2024-06-21,497.72000,500.61000,490.00000,495.73000,495.73000,-0.05%,1220027 +2024-06-24,494.40000,496.35000,487.90500,491.49000,491.49000,-0.86%,703869 +2024-06-25,493.49000,495.35000,487.44000,491.08000,491.08000,-0.08%,718317 +2024-06-26,489.42000,492.72000,486.92000,488.61000,488.61000,-0.50%,394943 +2024-06-27,487.44000,494.16000,485.18000,493.96000,493.96000,1.09%,350056 +2024-06-28,493.76000,496.25000,484.93000,487.20000,487.20000,-1.37%,863807 +2024-07-01,486.44000,490.70000,474.45000,476.40000,476.40000,-2.22%,436004 +2024-07-02,477.27000,480.81000,473.08500,477.23000,477.23000,0.17%,414096 +2024-07-03,475.91000,479.77000,472.67000,477.49000,477.49000,0.05%,297173 +2024-07-05,476.26000,488.89000,475.31000,486.00000,486.00000,1.78%,381823 +2024-07-08,486.46000,487.32000,481.53000,483.73000,483.73000,-0.47%,224968 +2024-07-09,482.73000,483.00000,476.83000,477.89000,477.89000,-1.21%,292475 +2024-07-10,478.53000,483.70000,470.96000,483.39000,483.39000,1.15%,328159 +2024-07-11,486.18000,494.69500,486.18000,487.78000,487.78000,0.91%,409405 +2024-07-12,490.88000,500.23000,488.34000,492.74000,492.74000,1.02%,351816 +2024-07-15,490.80000,491.35900,481.40000,482.70000,482.70000,-2.04%,418149 +2024-07-16,484.03000,502.32000,483.93000,499.52000,499.52000,3.48%,795439 +2024-07-17,497.81000,516.95500,491.77000,496.47000,496.47000,-0.61%,627658 +2024-07-18,489.03000,490.00000,468.04000,470.74000,470.74000,-5.18%,748363 +2024-07-19,475.55800,476.22000,462.71000,468.20000,468.20000,-0.54%,750302 +2024-07-22,474.90000,479.30000,466.98000,475.29000,475.29000,1.51%,576561 +2024-07-23,477.91000,479.34000,469.93000,470.41000,470.41000,-1.03%,398568 +2024-07-24,469.78000,478.48000,463.94000,471.34000,471.34000,0.20%,671712 +2024-07-25,476.11000,484.23000,469.84000,470.68000,470.68000,-0.14%,591298 +2024-07-26,476.23000,476.23000,467.80000,469.71000,469.71000,-0.21%,588415 +2024-07-29,469.71000,473.10500,458.00000,472.63000,472.63000,0.62%,763194 +2024-07-30,475.00000,481.86000,470.76000,474.69000,474.69000,0.44%,557705 +2024-07-31,477.00000,484.40500,472.64000,476.12000,476.12000,0.30%,557559 +2024-08-01,475.33000,487.48000,473.92500,477.84000,477.84000,0.36%,506989 +2024-08-02,476.21000,481.85000,457.80000,468.63000,468.63000,-1.93%,827133 +2024-08-05,459.00000,463.13000,446.28000,455.08000,455.08000,-2.89%,1134047 +2024-08-06,465.00000,489.25000,465.00000,469.37000,469.37000,3.14%,1132859 +2024-08-07,471.75000,486.54000,464.99000,467.07000,467.07000,-0.49%,648661 +2024-08-08,469.27000,484.38000,467.02000,483.91000,483.91000,3.61%,515222 +2024-08-09,482.41000,486.90000,476.99000,482.84000,482.84000,-0.22%,354043 +2024-08-12,481.31000,483.89100,477.25000,479.93000,479.93000,-0.60%,326061 +2024-08-13,483.00000,492.08000,483.00000,487.82000,487.82000,1.64%,531496 +2024-08-14,485.51000,485.73000,466.76000,474.94000,474.94000,-2.64%,542673 +2024-08-15,479.85000,491.29500,474.18500,485.52000,485.52000,2.23%,616189 +2024-08-16,483.47000,495.63000,479.72000,492.26000,492.26000,1.39%,590424 +2024-08-19,493.80000,498.34000,489.42000,496.99000,496.99000,0.96%,366441 +2024-08-20,496.99000,503.60000,492.73000,494.01000,494.01000,-0.60%,334435 +2024-08-21,495.82000,497.22000,491.03000,494.99000,494.99000,0.20%,303486 +2024-08-22,497.39000,497.94000,489.51000,491.73000,491.73000,-0.66%,252508 +2024-08-23,495.71000,497.54000,487.60000,488.13000,488.13000,-0.73%,255571 +2024-08-26,489.99000,491.50500,482.39500,484.07000,484.07000,-0.83%,279587 +2024-08-27,483.47000,485.88000,480.26000,482.56000,482.56000,-0.31%,278557 +2024-08-28,481.03000,487.33300,480.19000,481.48000,481.48000,-0.22%,276654 +2024-08-29,485.46000,492.67000,483.40000,487.28000,487.28000,1.20%,395421 +2024-08-30,489.37000,491.21000,476.56000,481.33000,481.33000,-1.22%,406350 +2024-09-03,475.91000,481.88300,467.81000,469.01000,469.01000,-2.56%,437531 +2024-09-04,468.30000,473.12000,466.11000,471.29000,471.29000,0.49%,273758 +2024-09-05,471.13000,472.41000,465.53000,469.18000,469.18000,-0.45%,278739 +2024-09-06,469.78000,477.53000,467.31000,472.35000,472.35000,0.68%,433023 +2024-09-09,476.98000,485.13000,475.68500,480.34000,480.34000,1.69%,449479 +2024-09-10,481.11000,496.78700,481.11000,495.95000,495.95000,3.25%,476718 +2024-09-11,494.84000,494.84000,475.62000,490.26000,490.26000,-1.15%,359296 +2024-09-12,490.26000,497.22000,481.20000,497.04000,497.04000,1.38%,293535 +2024-09-13,497.35000,508.07000,495.60000,500.55000,500.55000,0.71%,321888 +2024-09-16,505.05000,512.10000,503.76000,511.38000,511.38000,2.16%,296076 +2024-09-17,513.27000,519.54000,511.47000,512.27000,512.27000,0.17%,405896 +2024-09-18,512.27000,521.73000,505.72000,511.30000,511.30000,-0.19%,360504 +2024-09-19,523.81000,530.60000,515.68000,517.06000,517.06000,1.13%,333838 +2024-09-20,515.32000,515.32000,504.47300,506.74000,506.74000,-2.00%,688912 +2024-09-23,509.20000,510.31000,502.24000,507.66000,507.66000,0.18%,364540 +2024-09-24,508.07000,511.83000,505.19500,506.38000,506.38000,-0.25%,323789 +2024-09-25,508.47000,508.95000,496.45000,497.76000,497.76000,-1.70%,301635 +2024-09-26,503.96000,509.24000,500.71800,509.03000,509.03000,2.26%,366586 +2024-09-27,514.76000,518.97000,509.47300,511.78000,511.78000,0.54%,279189 +2024-09-30,510.74000,512.62000,500.16000,505.22000,505.22000,-1.28%,390286 +2024-10-01,505.22000,505.51500,493.27400,495.42000,495.42000,-1.94%,339116 +2024-10-02,495.01000,495.01000,484.58000,485.97000,485.97000,-1.91%,408096 +2024-10-03,481.63000,484.01000,477.29000,483.52000,483.52000,-0.50%,379610 +2024-10-04,489.56000,492.41000,475.00000,477.67000,477.67000,-1.21%,468682 +2024-10-07,474.49000,475.45000,468.05000,472.41000,472.41000,-1.10%,395136 +2024-10-08,472.66000,478.92000,470.27000,475.53000,475.53000,0.66%,437080 +2024-10-09,473.21000,480.64000,470.46500,474.65000,474.65000,-0.19%,347150 +2024-10-10,468.00000,473.90000,465.16000,473.28000,473.28000,-0.29%,344387 +2024-10-11,474.92000,484.61000,474.92000,476.27000,476.27000,0.63%,490765 +2024-10-14,478.00000,479.58000,474.33000,478.00000,478.00000,0.36%,512443 +2024-10-15,478.37000,486.87000,473.02000,473.92000,473.92000,-0.85%,607192 +2024-10-16,474.54000,474.54000,460.36000,463.89000,463.89000,-2.12%,991156 +2024-10-17,466.60000,467.95000,458.05000,460.01000,460.01000,-0.84%,552226 +2024-10-18,458.80000,460.86500,453.17000,457.74000,457.74000,-0.49%,747282 +2024-10-21,456.02000,457.49500,447.84000,453.38000,453.38000,-0.95%,993651 +2024-10-22,453.49000,462.59000,449.39000,461.49000,461.49000,1.79%,646196 +2024-10-23,456.90000,460.24000,452.43500,457.90000,457.90000,-0.78%,647419 +2024-10-24,458.67000,461.54000,452.12000,452.27000,452.27000,-1.23%,532704 +2024-10-25,455.67000,456.23000,450.13000,451.41000,451.41000,-0.19%,508427 +2024-10-28,455.39000,456.84000,447.96000,449.44000,449.44000,-0.44%,616473 +2024-10-29,447.72500,452.45000,443.20000,447.83000,447.83000,-0.36%,702834 +2024-10-30,445.43000,456.66000,445.43000,451.08000,451.08000,0.73%,962099 +2024-10-31,430.00000,430.00000,404.74000,406.92000,406.92000,-9.79%,2006545 +2024-11-01,408.58000,422.09000,408.58000,417.28000,417.28000,2.55%,994156 +2024-11-04,419.36000,422.92000,413.21000,414.52000,414.52000,-0.66%,923568 +2024-11-05,413.83000,418.54000,412.31500,415.98000,415.98000,0.35%,533266 +2024-11-06,431.86000,432.75000,412.61000,423.42000,423.42000,1.79%,1074622 +2024-11-07,428.21000,435.24000,425.28500,433.00000,433.00000,2.26%,966295 +2024-11-08,430.01000,434.48000,428.75000,433.28000,433.28000,0.06%,655728 +2024-11-11,434.49000,444.84000,433.90500,437.30000,437.30000,0.93%,653066 +2024-11-12,433.97000,436.75000,425.64000,426.11000,426.11000,-2.56%,681783 +2024-11-13,426.53500,432.81100,425.79000,429.82000,429.82000,0.87%,621838 +2024-11-14,428.01000,430.11000,423.29000,423.65000,423.65000,-1.44%,553843 +2024-11-15,423.34000,424.50000,408.95000,420.91000,420.91000,-0.65%,690183 +2024-11-18,421.50000,424.04500,418.94600,419.83000,419.83000,-0.26%,437566 +2024-11-19,416.65000,421.96000,414.35000,416.34000,416.34000,-0.83%,748562 +2024-11-20,413.38000,419.41000,410.29000,418.61000,418.61000,0.55%,650800 +2024-11-21,409.55000,419.79000,398.50000,418.55000,418.55000,-0.01%,537101 +2024-11-22,420.41000,422.97500,415.80000,417.24000,417.24000,-0.31%,503442 +2024-11-25,422.16000,430.88000,421.75500,428.59000,428.59000,2.72%,1140945 +2024-11-26,429.00000,429.06000,414.46000,417.32000,417.32000,-2.63%,587773 +2024-11-27,419.91000,423.36000,417.48000,421.76000,421.76000,1.06%,486191 +2024-11-29,424.03000,426.96000,421.50000,421.75000,421.75000,,338607 +2024-12-02,424.94000,431.17000,423.10000,430.77000,430.77000,2.14%,710989 +2024-12-03,429.83000,436.02000,423.43500,432.11000,432.11000,0.31%,731964 +2024-12-04,432.22000,437.95500,425.43000,434.43000,434.43000,0.54%,1303295 +2024-12-05,431.29000,436.05000,425.15500,427.49000,427.49000,-1.60%,520357 +2024-12-06,426.48000,436.20000,426.48000,435.69000,435.69000,1.92%,551920 +2024-12-09,442.13000,453.26000,438.01000,450.68000,450.68000,3.44%,783825 +2024-12-10,450.38000,452.20000,442.37000,444.72000,444.72000,-1.32%,695247 +2024-12-11,449.01000,452.83000,436.86000,437.08000,437.08000,-1.72%,566722 +2024-12-12,437.61000,442.21500,433.01000,437.18000,437.18000,0.02%,415838 +2024-12-13,435.57000,437.03000,430.47000,432.10000,432.10000,-1.16%,353727 +2024-12-16,430.02000,438.37000,429.50000,430.47000,430.47000,-0.38%,498050 +2024-12-17,429.87000,440.00000,426.95000,427.09000,427.09000,-0.79%,638796 +2024-12-18,426.37000,427.14000,410.51000,410.76000,410.76000,-3.82%,579510 +2024-12-19,410.77000,415.75000,407.52000,409.03000,409.03000,-0.42%,681544 +2024-12-20,406.83000,418.26000,404.36000,412.26000,412.26000,0.79%,1122202 +2024-12-23,409.93000,413.37300,408.40000,413.16000,413.16000,0.22%,413287 +2024-12-24,412.35000,414.24900,409.84000,413.62000,413.62000,0.11%,159898 +2024-12-26,411.00000,417.96000,409.76000,417.11000,417.11000,0.84%,333002 +2024-12-27,413.73000,417.43500,410.43000,414.93000,414.93000,-0.52%,375049 +2024-12-30,410.94000,414.70000,406.16500,412.75000,412.75000,-0.53%,388274 +2024-12-31,414.68000,418.65000,411.40000,413.44000,413.44000,0.17%,388235 +2025-01-02,417.15000,420.79000,406.52000,408.85000,408.85000,-1.11%,373865 +2025-01-03,410.60000,417.30500,407.09000,415.53000,415.53000,1.63%,341236 +2025-01-06,415.53000,435.13000,415.53000,429.16000,429.16000,3.28%,627115 +2025-01-07,428.34000,434.86000,424.27000,427.26000,427.26000,-0.44%,521551 +2025-01-08,426.66000,437.50000,421.82100,432.36000,432.36000,1.19%,738212 +2025-01-10,427.25000,431.01000,417.76000,418.05000,418.05000,-3.31%,694880 +2025-01-13,417.06000,424.02000,412.68000,422.62000,422.62000,1.09%,647140 +2025-01-14,422.49000,423.11000,413.18000,418.63000,418.63000,-0.94%,388026 +2025-01-15,424.82000,431.54000,422.36000,422.92000,422.92000,1.02%,587288 +2025-01-16,422.71000,429.49000,416.33000,428.62000,428.62000,1.35%,365632 +2025-01-17,429.30000,432.95000,418.66000,419.26000,419.26000,-2.18%,798783 +2025-01-21,423.44000,430.06500,421.45800,427.33000,427.33000,1.92%,761771 +2025-01-22,425.79000,437.27300,423.65000,430.59000,430.59000,0.76%,531985 +2025-01-23,429.49000,434.56000,426.11000,432.34000,432.34000,0.41%,403903 +2025-01-24,429.62000,436.58000,429.08000,435.33000,435.33000,0.69%,638016 +2025-01-27,435.07000,437.61500,419.66000,427.52000,427.52000,-1.79%,1876371 +2025-01-28,427.33000,427.33000,414.66000,417.86000,417.86000,-2.26%,1333802 +2025-01-29,417.95000,422.16500,405.84000,418.75000,418.75000,0.21%,876429 +2025-01-30,424.29000,431.38000,420.86000,423.99000,423.99000,1.25%,518647 +2025-01-31,424.60000,427.07000,420.43000,422.05000,422.05000,-0.46%,912354 +2025-02-03,465.00000,474.66500,445.00000,469.04000,469.04000,11.13%,1509041 +2025-02-04,464.47000,466.26000,458.79000,465.03000,465.03000,-0.85%,824573 +2025-02-05,469.24000,471.81500,457.23000,468.55000,468.55000,0.76%,749228 +2025-02-06,468.67000,469.99000,458.82000,460.56000,460.56000,-1.71%,646327 +2025-02-07,465.00000,468.80000,457.34700,459.78000,459.78000,-0.17%,624585 +2025-02-10,460.68000,466.53000,458.86000,464.91000,464.91000,1.12%,829940 +2025-02-11,460.65000,467.69000,460.28000,463.74000,463.74000,-0.25%,516844 +2025-02-12,458.70000,460.36000,451.89000,457.35000,457.35000,-1.38%,634043 +2025-02-13,458.18000,462.92000,452.00000,459.76000,459.76000,0.53%,601108 +2025-02-14,463.63000,463.63000,444.37000,444.53000,444.53000,-3.31%,553759 +2025-02-18,444.72000,452.84000,440.99000,449.06000,449.06000,1.02%,632108 +2025-02-19,448.00000,452.40000,444.50000,450.99000,450.99000,0.43%,578706 +2025-02-20,451.62000,457.70000,450.39000,452.86000,452.86000,0.41%,615712 +2025-02-21,454.41000,460.38000,452.46000,452.77000,452.77000,-0.02%,773208 +2025-02-24,453.95000,465.18000,452.19000,463.66000,463.66000,2.41%,836986 +2025-02-25,464.61000,467.01500,451.90000,459.86000,459.86000,-0.82%,836522 +2025-02-26,455.77000,465.04000,455.69000,457.81000,457.81000,-0.45%,583264 +2025-02-27,457.33000,460.08500,440.58000,441.03000,441.03000,-3.67%,705632 +2025-02-28,442.01000,442.60000,423.82000,437.11000,437.11000,-0.89%,1055328 +2025-03-03,438.81000,443.56000,434.44500,437.15000,437.15000,0.01%,691041 +2025-03-04,439.45000,448.69000,436.40000,441.61000,441.61000,1.02%,1063508 +2025-03-05,438.00000,447.41000,429.26500,437.23000,437.23000,-0.99%,892867 +2025-03-06,433.34000,439.41000,427.54000,429.03000,429.03000,-1.88%,661721 +2025-03-07,429.03000,434.39000,420.84000,430.12000,430.12000,0.25%,654250 +2025-03-10,430.00000,447.44000,430.00000,436.48000,436.48000,1.48%,996107 +2025-03-11,439.81000,439.87000,426.51000,426.69000,426.69000,-2.24%,880096 +2025-03-12,426.65500,428.80500,412.21000,412.40000,412.40000,-3.35%,838862 +2025-03-13,411.17000,422.72000,404.60000,406.29000,406.29000,-1.48%,723599 +2025-03-14,409.00000,418.86000,409.00000,415.30000,415.30000,2.22%,645260 +2025-03-17,415.89000,424.49000,414.72000,422.36000,422.36000,1.70%,568503 +2025-03-18,420.98000,425.81000,417.84000,419.52000,419.52000,-0.67%,463847 +2025-03-19,418.52000,423.90000,417.08000,422.15000,422.15000,0.63%,463316 +2025-03-20,421.33000,425.60000,418.99000,420.62000,420.62000,-0.36%,537545 +2025-03-21,415.43500,421.95000,411.28000,420.99000,420.99000,0.09%,706610 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/INCY-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/INCY-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..12f185d19a95e48a003631ee4b03d197ca3140bc --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/INCY-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,93.70000,94.24000,92.01000,92.81000,92.81000,-0.63%,796273 +2015-03-25,92.87000,93.00000,89.40000,90.47000,90.47000,-2.52%,1520520 +2015-03-26,89.59000,90.95000,87.79000,89.20000,89.20000,-1.40%,1353003 +2015-03-27,89.72000,95.72000,89.05000,94.36000,94.36000,5.78%,1401500 +2015-03-30,95.85000,96.68000,92.54000,94.19000,94.19000,-0.18%,1256212 +2015-03-31,92.90000,93.97000,91.50000,91.66000,91.66000,-2.69%,1038390 +2015-04-01,92.30000,92.48000,87.41500,89.44000,89.44000,-2.42%,1227089 +2015-04-02,89.56000,89.70000,87.18000,88.79000,88.79000,-0.73%,764691 +2015-04-06,88.34000,90.12000,87.41000,88.46000,88.46000,-0.37%,1001825 +2015-04-07,88.83000,91.32000,88.29000,89.39000,89.39000,1.05%,662290 +2015-04-08,89.64000,92.14000,89.34000,91.63000,91.63000,2.51%,862228 +2015-04-09,91.50000,92.38000,90.50000,92.28000,92.28000,0.71%,501970 +2015-04-10,92.35000,94.13000,91.05000,93.81000,93.81000,1.66%,781872 +2015-04-13,94.14000,102.79000,93.95000,99.83000,99.83000,6.42%,2427925 +2015-04-14,98.72000,101.40000,97.66000,98.97000,98.97000,-0.86%,1388813 +2015-04-15,99.43000,101.38000,98.50000,100.29000,100.29000,1.33%,1156026 +2015-04-16,100.84000,103.74000,100.40000,102.76000,102.76000,2.46%,1752498 +2015-04-17,101.76000,102.74000,101.01000,101.66000,101.66000,-1.07%,1768573 +2015-04-20,104.12000,105.96000,102.01000,105.51000,105.51000,3.79%,1250520 +2015-04-21,106.76000,109.89000,104.73000,109.18500,109.18500,3.48%,1350979 +2015-04-22,109.97000,111.93000,107.50000,107.98000,107.98000,-1.10%,1152716 +2015-04-23,107.60000,108.43000,106.58100,107.85000,107.85000,-0.12%,1108069 +2015-04-24,107.59000,108.55000,106.75000,107.34000,107.34000,-0.47%,854645 +2015-04-27,107.42000,107.84000,100.63000,101.38000,101.38000,-5.55%,1431343 +2015-04-28,101.73000,104.01000,97.14000,99.60000,99.60000,-1.76%,1931151 +2015-04-29,99.64000,102.24000,98.04000,101.67000,101.67000,2.08%,1502902 +2015-04-30,99.64000,102.72000,96.02000,97.16000,97.16000,-4.44%,1916724 +2015-05-01,98.86000,101.00000,96.83000,98.28000,98.28000,1.15%,1622154 +2015-05-04,99.26000,104.77000,98.51000,101.00000,101.00000,2.77%,1449525 +2015-05-05,100.36000,100.81000,97.21000,97.50000,97.50000,-3.47%,940699 +2015-05-06,98.81000,100.69000,98.38000,100.54000,100.54000,3.12%,1322698 +2015-05-07,100.63000,103.64000,100.32000,102.08000,102.08000,1.53%,1202535 +2015-05-08,104.16000,106.90000,102.44000,103.83000,103.83000,1.71%,1363057 +2015-05-11,104.00000,105.42400,103.61500,104.61000,104.61000,0.75%,780426 +2015-05-12,103.59000,105.70000,102.75000,105.00000,105.00000,0.37%,794322 +2015-05-13,105.63000,106.17000,103.07000,104.26000,104.26000,-0.70%,598201 +2015-05-14,104.99000,107.70000,102.88000,106.78000,106.78000,2.42%,1199885 +2015-05-15,107.30000,107.65000,105.66300,106.86000,106.86000,0.07%,779054 +2015-05-18,106.51000,108.52000,106.33000,107.65000,107.65000,0.74%,829598 +2015-05-19,108.11000,109.10000,107.30000,108.25000,108.25000,0.56%,556793 +2015-05-20,108.33000,111.11000,106.28100,109.67000,109.67000,1.31%,767739 +2015-05-21,110.17000,110.88000,108.18000,108.41000,108.41000,-1.15%,611970 +2015-05-22,108.00000,109.11000,107.19000,107.69000,107.69000,-0.66%,694683 +2015-05-26,107.46000,108.40000,104.73000,107.29000,107.29000,-0.37%,879939 +2015-05-27,107.54000,108.58000,106.58000,107.92000,107.92000,0.59%,1075718 +2015-05-28,107.92000,108.69000,106.11000,108.14000,108.14000,0.20%,639191 +2015-05-29,107.90000,111.07500,107.06000,110.15000,110.15000,1.86%,1246321 +2015-06-01,111.63000,113.55000,108.30000,109.68000,109.68000,-0.43%,1135267 +2015-06-02,109.52000,111.00000,107.80000,108.00000,108.00000,-1.53%,1103578 +2015-06-03,107.93000,109.09000,106.75000,108.98000,108.98000,0.91%,937341 +2015-06-04,108.09000,109.01000,105.89000,106.84000,106.84000,-1.96%,1183450 +2015-06-05,107.29000,109.14000,106.01000,108.94000,108.94000,1.97%,1101187 +2015-06-08,108.87000,109.80500,105.64000,107.00000,107.00000,-1.78%,873029 +2015-06-09,107.14000,107.19200,104.34000,106.25000,106.25000,-0.70%,797489 +2015-06-10,106.25000,106.25000,102.57000,105.53000,105.53000,-0.68%,1078901 +2015-06-11,105.69000,106.18000,103.82800,106.11000,106.11000,0.55%,795528 +2015-06-12,105.31000,106.50800,104.29000,105.49000,105.49000,-0.58%,568639 +2015-06-15,105.17000,105.76000,103.23000,103.68000,103.68000,-1.72%,822976 +2015-06-16,103.09000,104.55000,103.00000,104.07000,104.07000,0.38%,769632 +2015-06-17,104.42000,105.79000,104.06200,105.39000,105.39000,1.27%,492590 +2015-06-18,105.68000,110.99000,105.40000,108.90000,108.90000,3.33%,880597 +2015-06-19,109.50000,109.50000,106.56400,107.77000,107.77000,-1.04%,1387995 +2015-06-22,108.53000,109.83500,108.11000,109.22000,109.22000,1.35%,680420 +2015-06-23,109.51000,109.74000,107.11000,109.31000,109.31000,0.08%,791093 +2015-06-24,109.19000,109.34000,105.17000,105.29000,105.29000,-3.68%,849636 +2015-06-25,105.43000,107.23000,103.17000,104.45000,104.45000,-0.80%,943246 +2015-06-26,104.86000,105.59000,102.42000,104.05000,104.05000,-0.38%,1865830 +2015-06-29,101.86000,104.55000,100.59000,100.82000,100.82000,-3.10%,874993 +2015-06-30,103.01000,104.34000,101.71000,104.21000,104.21000,3.36%,1182340 +2015-07-01,105.15000,105.86000,102.42000,104.45000,104.45000,0.23%,849445 +2015-07-02,104.40000,105.71000,103.64000,105.58000,105.58000,1.08%,907409 +2015-07-06,104.22000,109.21000,104.22000,108.58000,108.58000,2.84%,1248775 +2015-07-07,108.73000,109.50000,106.51800,109.32000,109.32000,0.68%,811023 +2015-07-08,108.23000,108.93000,105.31000,106.00000,106.00000,-3.04%,715972 +2015-07-09,106.80000,109.35500,106.64000,108.11000,108.11000,1.99%,625696 +2015-07-10,109.77000,109.82000,107.04000,108.33000,108.33000,0.20%,736733 +2015-07-13,109.25000,113.50000,108.58000,113.00000,113.00000,4.31%,1019162 +2015-07-14,113.61000,117.97000,113.10000,117.46000,117.46000,3.95%,1365459 +2015-07-15,118.83000,121.70000,115.38900,115.88000,115.88000,-1.35%,1835985 +2015-07-16,117.06000,118.86000,116.30500,117.69000,117.69000,1.56%,820594 +2015-07-17,117.49000,117.88000,114.24000,117.04000,117.04000,-0.55%,713592 +2015-07-20,117.85000,118.09000,115.01000,115.77000,115.77000,-1.09%,672242 +2015-07-21,116.14000,116.29500,112.56000,113.87000,113.87000,-1.64%,656269 +2015-07-22,112.67000,115.34600,112.01000,114.42000,114.42000,0.48%,661262 +2015-07-23,115.17000,115.66000,112.30000,113.21000,113.21000,-1.06%,544232 +2015-07-24,112.49000,113.57000,108.28000,108.54000,108.54000,-4.13%,1013275 +2015-07-27,108.00000,108.13000,103.73000,104.37000,104.37000,-3.84%,1398563 +2015-07-28,104.55000,106.27000,103.10000,105.49000,105.49000,1.07%,1295653 +2015-07-29,106.18000,106.67000,101.55000,103.74000,103.74000,-1.66%,1061089 +2015-07-30,102.96000,103.92000,99.65000,102.96000,102.96000,-0.75%,1120978 +2015-07-31,104.26000,105.24000,102.72100,104.28000,104.28000,1.28%,1001300 +2015-08-03,104.28000,105.48000,103.10000,103.98000,103.98000,-0.29%,1138991 +2015-08-04,109.23000,111.42000,105.23000,109.74000,109.74000,5.54%,1798036 +2015-08-05,111.40000,113.23000,109.77000,110.96000,110.96000,1.11%,1117215 +2015-08-06,111.95000,113.62000,104.20000,104.35000,104.35000,-5.96%,1452085 +2015-08-07,104.97000,108.81000,101.52000,102.00000,102.00000,-2.25%,1654957 +2015-08-10,103.59000,106.71000,103.41000,103.94000,103.94000,1.90%,1051650 +2015-08-11,102.73000,105.22000,102.07000,104.21000,104.21000,0.26%,926025 +2015-08-12,102.98000,107.86000,100.38000,107.28000,107.28000,2.95%,1732982 +2015-08-13,107.69000,109.94000,104.24000,107.91000,107.91000,0.59%,924089 +2015-08-14,106.89000,108.63000,104.28000,105.80000,105.80000,-1.96%,780989 +2015-08-17,105.08000,115.00000,104.21000,114.60000,114.60000,8.32%,2315369 +2015-08-18,114.40000,116.90000,113.74000,113.97000,113.97000,-0.55%,1602269 +2015-08-19,112.72000,114.74000,110.87000,112.40000,112.40000,-1.38%,1094565 +2015-08-20,111.35000,114.20000,107.37000,107.52000,107.52000,-4.34%,1361941 +2015-08-21,105.48000,110.22000,103.58000,104.31000,104.31000,-2.99%,1318695 +2015-08-24,92.18000,102.98000,89.37000,97.37000,97.37000,-6.65%,1839899 +2015-08-25,101.26000,103.91000,100.70000,101.65000,101.65000,4.40%,1456905 +2015-08-26,105.32000,108.68000,101.00000,108.49000,108.49000,6.73%,1728294 +2015-08-27,109.80000,113.87000,109.38000,113.85000,113.85000,4.94%,1500207 +2015-08-28,113.15000,120.00000,112.13000,119.93000,119.93000,5.34%,1816063 +2015-08-31,119.48000,121.93000,115.82000,116.19000,116.19000,-3.12%,1871817 +2015-09-01,114.85000,118.99000,114.00000,115.12000,115.12000,-0.92%,1717513 +2015-09-02,116.63000,123.31000,114.35000,123.28000,123.28000,7.09%,2217997 +2015-09-03,124.78000,124.80000,115.40000,116.07000,116.07000,-5.85%,1559560 +2015-09-04,115.03000,117.80000,112.75000,115.88000,115.88000,-0.16%,1056810 +2015-09-08,118.90000,120.41000,116.15000,120.13000,120.13000,3.67%,732469 +2015-09-09,122.55000,124.61000,117.86000,118.20000,118.20000,-1.61%,1364180 +2015-09-10,118.16000,126.94000,118.16000,124.50000,124.50000,5.33%,1789630 +2015-09-11,123.43000,131.97000,123.43000,131.01000,131.01000,5.23%,2078689 +2015-09-14,131.17000,131.70000,125.35000,128.21000,128.21000,-2.14%,1255960 +2015-09-15,129.17000,132.61800,127.29000,131.47000,131.47000,2.54%,1230170 +2015-09-16,130.69000,133.62000,128.26000,130.80000,130.80000,-0.51%,852635 +2015-09-17,130.90000,133.00000,128.51000,130.11000,130.11000,-0.53%,1383884 +2015-09-18,129.14000,129.39000,125.51000,125.93000,125.93000,-3.21%,1399068 +2015-09-21,127.00000,127.37500,114.72000,118.66000,118.66000,-5.77%,1874391 +2015-09-22,116.80000,118.87000,113.74000,117.78000,117.78000,-0.74%,1635266 +2015-09-23,118.47000,119.28000,114.94000,116.49000,116.49000,-1.10%,799268 +2015-09-24,115.21000,116.53500,109.13000,111.95000,111.95000,-3.90%,1542838 +2015-09-25,113.52000,114.81000,103.12000,106.62000,106.62000,-4.76%,1978760 +2015-09-28,105.55000,105.55000,89.21000,95.16000,95.16000,-10.75%,3496859 +2015-09-29,94.22000,102.87000,91.97000,99.59000,99.59000,4.66%,3509963 +2015-09-30,103.00000,110.75000,102.79000,110.33000,110.33000,10.78%,3110249 +2015-10-01,110.37000,118.03000,107.65000,117.93000,117.93000,6.89%,2930901 +2015-10-02,115.03000,131.33000,114.68000,126.46000,126.46000,7.23%,4442593 +2015-10-05,128.12000,128.69000,118.01000,120.83000,120.83000,-4.45%,2562109 +2015-10-06,122.29000,122.98000,106.00000,112.46000,112.46000,-6.93%,7249187 +2015-10-07,113.56000,114.96600,106.16000,108.65000,108.65000,-3.39%,2893973 +2015-10-08,108.63000,108.71000,99.80000,103.44000,103.44000,-4.80%,3118868 +2015-10-09,103.04000,107.52000,101.45000,105.00000,105.00000,1.51%,1597641 +2015-10-12,105.49000,106.65000,101.23000,106.01000,106.01000,0.96%,1125022 +2015-10-13,101.49000,108.99000,101.05000,101.21000,101.21000,-4.53%,2209620 +2015-10-14,103.50000,108.46000,102.29000,105.91000,105.91000,4.64%,2437015 +2015-10-15,105.36000,112.67000,104.57000,112.52000,112.52000,6.24%,2207311 +2015-10-16,111.72000,112.28000,106.62000,107.78000,107.78000,-4.21%,2503498 +2015-10-19,108.31000,112.58000,106.06000,110.69000,110.69000,2.70%,1600874 +2015-10-20,110.63000,111.48000,106.78000,107.50000,107.50000,-2.88%,1295124 +2015-10-21,108.98000,110.20000,103.29000,107.15000,107.15000,-0.33%,1768453 +2015-10-22,107.03000,110.79000,103.87000,109.02000,109.02000,1.75%,1466496 +2015-10-23,110.78000,113.86900,107.45000,110.02000,110.02000,0.92%,1440609 +2015-10-26,109.80000,114.00000,107.11000,112.29000,112.29000,2.06%,1298771 +2015-10-27,111.88000,117.69000,111.00000,117.64000,117.64000,4.76%,1372827 +2015-10-28,117.22000,120.42000,113.30000,120.36000,120.36000,2.31%,1491728 +2015-10-29,120.61000,124.34000,116.15000,117.03000,117.03000,-2.77%,1544104 +2015-10-30,117.41000,118.88000,113.91000,117.53000,117.53000,0.43%,1333585 +2015-11-02,119.61000,120.95000,116.47000,120.65000,120.65000,2.65%,1524258 +2015-11-03,124.50000,124.98000,115.10000,119.99000,119.99000,-0.55%,2977703 +2015-11-04,121.26000,123.55000,116.56000,117.14000,117.14000,-2.38%,1706550 +2015-11-05,117.20000,119.10000,113.20000,116.76000,116.76000,-0.32%,1503769 +2015-11-06,116.51000,117.92000,90.33000,100.21000,100.21000,-14.17%,9135512 +2015-11-09,101.50000,108.29000,101.50000,105.86000,105.86000,5.64%,2389742 +2015-11-10,104.86000,109.80000,103.20000,109.16000,109.16000,3.12%,1784854 +2015-11-11,109.97000,109.97000,104.18000,106.15000,106.15000,-2.76%,1219164 +2015-11-12,106.36000,107.83000,103.38000,104.20000,104.20000,-1.84%,1070665 +2015-11-13,103.23000,108.91000,102.26000,107.36000,107.36000,3.03%,1293869 +2015-11-16,107.13000,108.85000,104.70800,108.06000,108.06000,0.65%,1176103 +2015-11-17,108.60000,113.71000,106.76000,113.48000,113.48000,5.02%,1404654 +2015-11-18,114.62000,117.00000,112.87000,116.86000,116.86000,2.98%,1464426 +2015-11-19,116.66000,117.86000,113.66000,116.43000,116.43000,-0.37%,896120 +2015-11-20,117.90000,117.90000,112.02000,113.13000,113.13000,-2.83%,1480942 +2015-11-23,112.94000,115.10000,111.76000,112.98000,112.98000,-0.13%,1020416 +2015-11-24,112.13000,113.38800,110.65500,111.72000,111.72000,-1.12%,855257 +2015-11-25,111.74000,115.50000,109.00000,115.41000,115.41000,3.30%,1439434 +2015-11-27,115.63000,118.18000,115.19000,116.75000,116.75000,1.16%,589887 +2015-11-30,116.61000,117.62000,111.86000,114.24000,114.24000,-2.15%,1574747 +2015-12-01,114.99000,114.99000,109.15000,112.21000,112.21000,-1.78%,1499137 +2015-12-02,112.46000,115.64000,111.38000,113.85000,113.85000,1.46%,1237447 +2015-12-03,113.15000,113.44000,105.50000,106.83000,106.83000,-6.17%,1609358 +2015-12-04,107.37000,109.98000,106.15000,109.11000,109.11000,2.13%,2126174 +2015-12-07,109.19000,109.33000,105.11000,107.72000,107.72000,-1.27%,1429929 +2015-12-08,106.05000,110.36000,105.00000,110.10000,110.10000,2.21%,1257231 +2015-12-09,109.81000,110.32000,107.05000,108.21000,108.21000,-1.72%,972261 +2015-12-10,107.96000,110.92000,107.02000,110.20000,110.20000,1.84%,823767 +2015-12-11,108.77000,111.09800,106.10000,106.50000,106.50000,-3.36%,1306665 +2015-12-14,107.25000,111.60000,106.00000,109.41000,109.41000,2.73%,1463717 +2015-12-15,110.51000,115.40000,110.24000,114.72500,114.72500,4.86%,1466855 +2015-12-16,115.72000,118.00000,113.38000,117.79000,117.79000,2.67%,1003106 +2015-12-17,114.25000,118.49000,114.19000,114.81000,114.81000,-2.53%,1221239 +2015-12-18,114.88000,115.99000,111.19000,113.23000,113.23000,-1.38%,2832997 +2015-12-21,114.22000,114.99000,111.74000,112.90000,112.90000,-0.29%,812970 +2015-12-22,113.78000,113.78000,108.51000,108.99000,108.99000,-3.46%,1015570 +2015-12-23,109.21000,111.70000,108.17000,110.52000,110.52000,1.40%,1089992 +2015-12-24,110.26000,111.07000,108.40000,108.92000,108.92000,-1.45%,406648 +2015-12-28,108.98000,109.93000,108.29000,109.68000,109.68000,0.70%,708078 +2015-12-29,109.98000,111.20000,108.93000,110.72000,110.72000,0.95%,769159 +2015-12-30,110.27000,111.19000,108.66500,109.11000,109.11000,-1.45%,671221 +2015-12-31,108.24000,109.92000,108.24000,108.45000,108.45000,-0.60%,872220 +2016-01-04,106.50000,106.81000,101.73000,103.32000,103.32000,-4.73%,1533829 +2016-01-05,102.14000,105.98000,101.90000,103.80000,103.80000,0.46%,1174074 +2016-01-06,101.44000,103.62000,100.26500,102.26000,102.26000,-1.48%,2013424 +2016-01-07,100.10000,100.79000,95.62000,95.76000,95.76000,-6.36%,1798173 +2016-01-08,97.08000,97.99000,93.06000,94.78000,94.78000,-1.02%,1678043 +2016-01-11,95.90000,96.22000,90.70000,92.19000,92.19000,-2.73%,2071059 +2016-01-12,93.62000,96.75000,84.57000,88.09000,88.09000,-4.45%,3783859 +2016-01-13,88.52000,89.65000,78.23000,78.42000,78.42000,-10.98%,4098746 +2016-01-14,79.76000,82.59000,74.73000,80.98000,80.98000,3.26%,2460680 +2016-01-15,74.48000,79.05200,73.22000,76.95000,76.95000,-4.98%,4179225 +2016-01-19,79.19000,79.26000,70.17000,73.31000,73.31000,-4.73%,2674049 +2016-01-20,71.63000,75.99000,69.73000,74.25000,74.25000,1.28%,3760543 +2016-01-21,73.87000,76.71500,71.00000,73.78000,73.78000,-0.63%,2186073 +2016-01-22,75.50000,80.32000,75.28000,79.40000,79.40000,7.62%,1889437 +2016-01-25,78.48000,84.20000,78.12000,78.31000,78.31000,-1.37%,2338749 +2016-01-26,78.06000,78.67000,74.24000,76.04000,76.04000,-2.90%,2102166 +2016-01-27,76.54000,79.57000,73.84000,74.99000,74.99000,-1.38%,2053963 +2016-01-28,70.01000,70.57000,64.51000,67.81000,67.81000,-9.57%,6979537 +2016-01-29,68.24000,70.88000,67.81000,70.56000,70.56000,4.06%,2822852 +2016-02-01,70.00000,73.55000,68.80000,72.58000,72.58000,2.86%,3311849 +2016-02-02,71.85000,71.85000,67.11000,68.94000,68.94000,-5.02%,4286941 +2016-02-03,69.54000,70.41000,65.51000,69.17000,69.17000,0.33%,2807679 +2016-02-04,68.92000,73.00000,66.55500,72.03000,72.03000,4.13%,2965697 +2016-02-05,70.68000,71.56000,68.00000,71.00000,71.00000,-1.43%,4473463 +2016-02-08,69.50000,71.70000,65.61000,70.91000,70.91000,-0.13%,3376360 +2016-02-09,68.97000,74.54000,68.31000,72.26000,72.26000,1.90%,3028336 +2016-02-10,73.57000,76.33500,71.71000,72.31000,72.31000,0.07%,3464160 +2016-02-11,58.60000,66.28000,55.00000,65.51000,65.51000,-9.40%,15389692 +2016-02-12,65.54000,68.50000,63.50700,68.36000,68.36000,4.35%,4687220 +2016-02-16,70.30000,71.94000,68.77900,71.67000,71.67000,4.84%,3370353 +2016-02-17,72.67000,77.29000,71.62000,74.45000,74.45000,3.88%,2618624 +2016-02-18,74.86000,75.35800,70.96000,71.02000,71.02000,-4.61%,1848774 +2016-02-19,70.84000,73.59000,68.56000,72.70000,72.70000,2.37%,1759130 +2016-02-22,73.57000,75.20000,72.39500,73.90000,73.90000,1.65%,1264687 +2016-02-23,73.47000,74.83000,71.07000,72.01000,72.01000,-2.56%,1609017 +2016-02-24,71.29000,74.43000,69.50000,74.32000,74.32000,3.21%,1438087 +2016-02-25,74.00000,76.78000,73.31000,74.28000,74.28000,-0.05%,1562391 +2016-02-26,75.00000,76.39000,73.56000,74.34000,74.34000,0.08%,1334912 +2016-02-29,74.76000,75.37500,72.81000,73.50000,73.50000,-1.13%,1319278 +2016-03-01,74.01000,75.06000,71.93000,75.05000,75.05000,2.11%,2701688 +2016-03-02,74.79000,76.50000,73.02500,73.60000,73.60000,-1.93%,2147889 +2016-03-03,74.00000,74.00000,71.27000,72.56000,72.56000,-1.41%,1659167 +2016-03-04,73.51000,73.95000,70.73000,71.99000,71.99000,-0.79%,1343497 +2016-03-07,71.64000,74.66000,69.88000,73.29000,73.29000,1.81%,1060323 +2016-03-08,73.18000,74.22000,70.82000,71.17000,71.17000,-2.89%,1436853 +2016-03-09,71.28000,71.95500,67.83000,68.85000,68.85000,-3.26%,1578158 +2016-03-10,69.89000,71.62000,67.88000,68.65000,68.65000,-0.29%,1588404 +2016-03-11,69.53000,70.92000,68.40400,70.89000,70.89000,3.26%,1507133 +2016-03-14,70.98000,71.99000,68.93000,68.98000,68.98000,-2.69%,1298480 +2016-03-15,68.37000,68.49000,65.25000,65.64000,65.64000,-4.84%,2661997 +2016-03-16,65.15000,67.01000,62.53000,63.77000,63.77000,-2.85%,1268700 +2016-03-17,64.03000,64.79000,60.30000,63.05000,63.05000,-1.13%,2631430 +2016-03-18,63.82000,66.05000,62.63000,65.07000,65.07000,3.20%,2452200 +2016-03-21,64.98000,69.25000,64.77000,68.61000,68.61000,5.44%,1797880 +2016-03-22,67.87000,70.80400,67.34700,69.11000,69.11000,0.73%,1649972 +2016-03-23,70.81000,71.33000,67.22000,67.43000,67.43000,-2.43%,1473517 +2016-03-24,67.07000,72.71000,65.50000,69.76000,69.76000,3.46%,1889592 +2016-03-28,70.40000,70.91000,68.37000,68.45000,68.45000,-1.88%,1082324 +2016-03-29,68.59000,69.90000,67.52000,69.25000,69.25000,1.17%,1266164 +2016-03-30,70.64000,71.99000,67.94000,68.35000,68.35000,-1.30%,1297433 +2016-03-31,68.58000,74.19400,68.51000,72.47000,72.47000,6.03%,2164715 +2016-04-01,73.20000,74.09000,71.07000,73.30000,73.30000,1.15%,1528024 +2016-04-04,73.28000,74.02000,72.41900,73.49000,73.49000,0.26%,1112620 +2016-04-05,73.07000,75.24000,72.24000,73.35000,73.35000,-0.19%,1446825 +2016-04-06,73.41000,82.04000,73.41000,81.87000,81.87000,11.62%,2745702 +2016-04-07,81.50000,84.42000,78.64000,79.40000,79.40000,-3.02%,1503298 +2016-04-08,80.70000,80.84000,75.79000,77.47000,77.47000,-2.43%,1566929 +2016-04-11,77.00000,77.67000,75.00100,75.81000,75.81000,-2.14%,969792 +2016-04-12,75.71000,77.53000,75.26000,77.37000,77.37000,2.06%,808541 +2016-04-13,77.64000,79.49000,76.57000,79.22000,79.22000,2.39%,1046122 +2016-04-14,79.30000,79.80000,78.03000,78.54000,78.54000,-0.86%,981489 +2016-04-15,79.37000,79.41000,76.08000,77.78000,77.78000,-0.97%,1124525 +2016-04-18,77.79000,78.41000,74.70000,77.89000,77.89000,0.14%,1579645 +2016-04-19,77.51000,78.36000,75.84000,76.77000,76.77000,-1.44%,1078599 +2016-04-20,77.18000,79.25000,77.00000,78.49000,78.49000,2.24%,1027892 +2016-04-21,78.06000,79.03300,76.02000,77.56000,77.56000,-1.18%,1656765 +2016-04-22,77.11000,77.87000,74.84000,76.77000,76.77000,-1.02%,795219 +2016-04-25,76.82000,77.89000,75.84000,76.55000,76.55000,-0.29%,690039 +2016-04-26,76.56000,76.96000,73.77000,74.43000,74.43000,-2.77%,770653 +2016-04-27,73.99000,74.05000,72.01000,73.19000,73.19000,-1.67%,1243165 +2016-04-28,73.21000,74.55200,71.32000,72.34000,72.34000,-1.16%,1270040 +2016-04-29,71.46000,73.17000,70.01000,72.27000,72.27000,-0.10%,1353486 +2016-05-02,72.03000,74.47000,71.02000,74.36000,74.36000,2.89%,881498 +2016-05-03,73.45000,74.40000,71.55000,72.09000,72.09000,-3.05%,880156 +2016-05-04,71.40000,72.00000,68.52000,68.69000,68.69000,-4.72%,1255819 +2016-05-05,68.97000,71.01000,68.03000,70.41000,70.41000,2.50%,1573255 +2016-05-06,69.77000,72.38000,68.60000,70.69000,70.69000,0.40%,1465975 +2016-05-09,70.40000,74.42000,69.11000,72.86000,72.86000,3.07%,2195646 +2016-05-10,73.51000,73.62000,70.22000,73.49000,73.49000,0.86%,994639 +2016-05-11,73.62000,73.74000,70.48000,70.62000,70.62000,-3.91%,808311 +2016-05-12,70.80000,71.34500,68.31000,70.54000,70.54000,-0.11%,1042242 +2016-05-13,70.27000,73.31000,69.95000,73.21000,73.21000,3.79%,858058 +2016-05-16,73.08000,76.81000,73.08000,76.47000,76.47000,4.45%,1347948 +2016-05-17,76.07000,76.68000,74.24500,75.55000,75.55000,-1.20%,1358497 +2016-05-18,75.18000,79.00000,74.90000,77.53000,77.53000,2.62%,1081444 +2016-05-19,76.99000,78.95000,74.92000,76.04000,76.04000,-1.92%,931974 +2016-05-20,76.34000,78.99000,74.99000,77.65000,77.65000,2.12%,1070901 +2016-05-23,77.97000,82.07000,77.69500,80.68000,80.68000,3.90%,1682677 +2016-05-24,81.10000,81.77000,80.32000,81.27000,81.27000,0.73%,1099283 +2016-05-25,81.31000,83.50000,80.64000,83.16000,83.16000,2.33%,1314747 +2016-05-26,82.63000,83.02000,81.05000,81.78000,81.78000,-1.66%,1398210 +2016-05-27,81.69000,85.68000,80.95000,84.53000,84.53000,3.36%,1210382 +2016-05-31,84.99000,86.20000,83.84000,84.41000,84.41000,-0.14%,1253648 +2016-06-01,83.92000,86.19000,82.34000,85.18000,85.18000,0.91%,1018932 +2016-06-02,85.17000,87.88000,84.90000,87.71000,87.71000,2.97%,1188332 +2016-06-03,87.44000,87.48000,84.42500,84.96000,84.96000,-3.14%,1226507 +2016-06-06,84.85000,86.00000,82.52000,85.49000,85.49000,0.62%,1087116 +2016-06-07,85.50000,86.22000,82.20000,82.44000,82.44000,-3.57%,1027876 +2016-06-08,82.91000,83.64000,81.55000,82.90000,82.90000,0.56%,939452 +2016-06-09,83.59000,83.87000,81.58000,81.61000,81.61000,-1.56%,871367 +2016-06-10,80.64000,81.43000,78.35000,80.41000,80.41000,-1.47%,1040266 +2016-06-13,80.08000,82.47000,79.48000,80.01000,80.01000,-0.50%,959266 +2016-06-14,80.15000,80.87000,78.56000,79.78000,79.78000,-0.29%,680776 +2016-06-15,80.30000,80.88500,79.28000,79.45000,79.45000,-0.41%,674690 +2016-06-16,78.78000,80.26000,78.37000,80.00000,80.00000,0.69%,770892 +2016-06-17,80.18000,81.55000,76.92000,77.11000,77.11000,-3.61%,1489635 +2016-06-20,77.82000,79.98000,77.50000,78.49000,78.49000,1.79%,925114 +2016-06-21,78.84000,79.40000,76.04000,77.60000,77.60000,-1.13%,1301253 +2016-06-22,77.52000,79.85000,75.50000,78.50000,78.50000,1.16%,1202339 +2016-06-23,79.30000,81.79000,78.12000,81.66000,81.66000,4.03%,1098998 +2016-06-24,76.84000,80.89000,76.41000,76.98000,76.98000,-5.73%,2384331 +2016-06-27,76.52000,77.74000,71.75000,72.44000,72.44000,-5.90%,1707014 +2016-06-28,73.41000,76.75000,73.41000,76.58000,76.58000,5.72%,1208885 +2016-06-29,77.15000,79.49000,75.82000,78.73500,78.73500,2.81%,1247767 +2016-06-30,78.88000,80.43000,77.85000,79.98000,79.98000,1.58%,1063029 +2016-07-01,79.61000,82.86000,79.34000,81.27000,81.27000,1.61%,786052 +2016-07-05,80.97000,80.97000,78.40000,79.71000,79.71000,-1.92%,635698 +2016-07-06,80.00000,83.45000,79.51000,82.48000,82.48000,3.48%,1102638 +2016-07-07,82.53000,84.06000,82.18000,83.53000,83.53000,1.27%,699360 +2016-07-08,83.29000,85.88000,82.96500,85.70000,85.70000,2.60%,905905 +2016-07-11,86.39000,86.90000,84.97000,85.00000,85.00000,-0.82%,884374 +2016-07-12,85.63000,86.11000,84.90000,84.97000,84.97000,-0.04%,594028 +2016-07-13,85.99000,86.27500,82.45000,82.56000,82.56000,-2.84%,641186 +2016-07-14,83.31000,83.80300,81.27000,82.14000,82.14000,-0.51%,735916 +2016-07-15,82.85000,84.69000,82.83000,83.83000,83.83000,2.06%,1023196 +2016-07-18,84.19000,84.46000,83.01000,84.13000,84.13000,0.36%,674209 +2016-07-19,83.74000,84.79000,82.72000,82.82000,82.82000,-1.56%,629056 +2016-07-20,82.91000,87.19000,82.76000,86.88000,86.88000,4.90%,1441014 +2016-07-21,87.18000,89.27000,86.29000,87.79000,87.79000,1.05%,1398404 +2016-07-22,88.47000,88.99000,86.37000,86.41000,86.41000,-1.57%,642725 +2016-07-25,86.60000,86.89000,84.99000,86.43000,86.43000,0.02%,762397 +2016-07-26,86.01000,87.53000,85.58000,86.96000,86.96000,0.61%,655680 +2016-07-27,87.67000,89.15000,87.24000,88.72000,88.72000,2.02%,699192 +2016-07-28,88.69000,88.94000,86.89000,88.12000,88.12000,-0.68%,574745 +2016-07-29,88.52000,90.35000,86.67000,90.21000,90.21000,2.37%,859753 +2016-08-01,90.62000,92.82000,89.45000,90.00000,90.00000,-0.23%,1488928 +2016-08-02,89.74000,89.81000,86.02000,88.95000,88.95000,-1.17%,1377157 +2016-08-03,89.09000,90.99000,88.66000,90.81000,90.81000,2.09%,797156 +2016-08-04,91.47000,92.04500,89.75000,90.12000,90.12000,-0.76%,826561 +2016-08-05,90.83000,92.74000,90.32000,90.84000,90.84000,0.80%,701836 +2016-08-08,90.68000,91.59900,87.90000,88.04000,88.04000,-3.08%,1024007 +2016-08-09,90.01000,90.14000,84.52000,86.48000,86.48000,-1.77%,1661509 +2016-08-10,86.96000,87.18500,83.05000,83.49000,83.49000,-3.46%,1216176 +2016-08-11,83.50000,83.73100,80.49000,81.21000,81.21000,-2.73%,1712304 +2016-08-12,81.08000,81.48000,80.50000,81.05000,81.05000,-0.20%,856381 +2016-08-15,81.05000,81.56000,80.50000,80.55000,80.55000,-0.62%,988489 +2016-08-16,80.58000,80.59000,77.70000,77.85500,77.85500,-3.35%,1387675 +2016-08-17,78.22000,78.56000,76.40000,76.48000,76.48000,-1.77%,1283444 +2016-08-18,76.50000,77.20000,75.87000,76.16000,76.16000,-0.42%,1246928 +2016-08-19,75.69000,77.65000,75.52000,76.11000,76.11000,-0.07%,1146796 +2016-08-22,79.80000,84.39000,79.11000,81.98000,81.98000,7.71%,2808185 +2016-08-23,82.73000,83.25000,80.48000,81.90000,81.90000,-0.10%,1256692 +2016-08-24,81.55000,87.98000,81.55000,82.44000,82.44000,0.66%,3333132 +2016-08-25,82.45000,85.07000,78.70000,80.10000,80.10000,-2.84%,1639390 +2016-08-26,80.06000,82.19000,79.36000,81.04000,81.04000,1.17%,891449 +2016-08-29,81.10000,81.88000,80.09000,81.33000,81.33000,0.36%,591455 +2016-08-30,81.08000,81.78000,80.48500,80.98000,80.98000,-0.43%,764488 +2016-08-31,81.11000,82.16000,80.15000,81.10000,81.10000,0.15%,1218743 +2016-09-01,81.61000,81.73000,79.89000,80.81000,80.81000,-0.36%,670199 +2016-09-02,81.14000,82.65000,80.50000,82.02000,82.02000,1.50%,1131127 +2016-09-06,82.34000,83.95000,81.75000,83.75000,83.75000,2.11%,1578951 +2016-09-07,83.59000,85.12000,81.99000,82.45000,82.45000,-1.55%,2257387 +2016-09-08,82.20000,82.57000,81.19000,81.56000,81.56000,-1.08%,807735 +2016-09-09,80.70000,82.05000,79.04000,79.13000,79.13000,-2.98%,1098399 +2016-09-12,78.77000,81.38000,78.21000,81.16000,81.16000,2.57%,1467972 +2016-09-13,80.17000,80.17000,77.58000,79.21000,79.21000,-2.40%,1069829 +2016-09-14,79.22000,81.75000,79.22000,80.05000,80.05000,1.06%,1090166 +2016-09-15,80.03000,80.83700,78.04000,80.36000,80.36000,0.39%,1098050 +2016-09-16,80.35000,82.57000,79.75000,82.15000,82.15000,2.23%,1461869 +2016-09-19,82.35000,84.43000,81.49000,83.51000,83.51000,1.66%,1223684 +2016-09-20,83.51000,85.50000,83.35000,85.06000,85.06000,1.86%,1102208 +2016-09-21,85.29000,87.26000,83.93000,86.71000,86.71000,1.94%,1522862 +2016-09-22,87.81000,89.48000,86.44000,89.27000,89.27000,2.95%,1440995 +2016-09-23,88.39000,91.26000,88.39000,88.98000,88.98000,-0.32%,1339735 +2016-09-26,88.63000,89.04000,86.96000,88.76000,88.76000,-0.25%,1084745 +2016-09-27,88.56000,89.24000,86.91000,89.07000,89.07000,0.35%,1219571 +2016-09-28,94.98000,95.39000,91.39000,93.20000,93.20000,4.64%,2652619 +2016-09-29,94.14000,95.14000,91.08000,92.29000,92.29000,-0.98%,2664085 +2016-09-30,92.71000,94.66000,90.57000,94.29000,94.29000,2.17%,1707564 +2016-10-03,93.72000,95.69000,93.33200,95.54000,95.54000,1.33%,1341044 +2016-10-04,95.80000,96.18000,93.33000,94.17000,94.17000,-1.43%,1150954 +2016-10-05,94.45000,96.38000,94.26000,95.69000,95.69000,1.61%,1084690 +2016-10-06,94.80000,95.10000,92.16000,94.78000,94.78000,-0.95%,1861910 +2016-10-07,96.00000,98.08000,95.00000,97.83000,97.83000,3.22%,2863170 +2016-10-10,98.69000,99.48000,95.94000,95.95000,95.95000,-1.92%,1530288 +2016-10-11,95.41000,96.34500,89.80000,92.11000,92.11000,-4.00%,1938127 +2016-10-12,92.46000,93.34000,89.77000,89.97000,89.97000,-2.32%,1405462 +2016-10-13,88.99000,90.25000,88.42500,89.53000,89.53000,-0.49%,1533847 +2016-10-14,89.83000,90.78000,86.99000,87.10000,87.10000,-2.71%,1304838 +2016-10-17,86.77000,87.89000,84.02000,86.70000,86.70000,-0.46%,1230385 +2016-10-18,87.63000,89.79000,87.45000,88.78000,88.78000,2.40%,1067365 +2016-10-19,88.55000,88.55000,87.16000,87.96000,87.96000,-0.92%,815099 +2016-10-20,88.07000,90.11000,87.10000,88.49000,88.49000,0.60%,893129 +2016-10-21,88.09000,88.64000,86.15000,87.72000,87.72000,-0.87%,792924 +2016-10-24,87.99000,88.52000,87.01000,88.18000,88.18000,0.52%,994859 +2016-10-25,87.86000,88.35000,86.60000,87.20000,87.20000,-1.11%,764539 +2016-10-26,87.50000,89.25000,86.70000,87.25000,87.25000,0.06%,800338 +2016-10-27,88.10000,90.90500,86.68000,87.01000,87.01000,-0.28%,1062866 +2016-10-28,86.05000,88.34000,84.42000,87.13000,87.13000,0.14%,993879 +2016-10-31,87.52000,87.80000,85.92500,86.97000,86.97000,-0.18%,958129 +2016-11-01,90.00000,91.33000,86.97000,90.03000,90.03000,3.52%,2593537 +2016-11-02,90.00000,90.09000,87.09000,87.18500,87.18500,-3.16%,1583252 +2016-11-03,87.53000,87.89200,83.09000,83.28000,83.28000,-4.48%,1216131 +2016-11-04,84.30000,89.18000,83.01100,87.57000,87.57000,5.15%,1384781 +2016-11-07,89.46000,92.83000,88.73500,92.15000,92.15000,5.23%,2391699 +2016-11-08,92.16000,93.98000,90.38000,92.16000,92.16000,0.01%,1280368 +2016-11-09,95.68000,109.95000,95.03000,104.13000,104.13000,12.99%,4717805 +2016-11-10,105.00000,107.99000,101.64900,104.71000,104.71000,0.56%,2621254 +2016-11-11,103.88000,105.73000,102.29000,104.51000,104.51000,-0.19%,2028343 +2016-11-14,104.88000,107.09000,101.64300,104.89000,104.89000,0.36%,1873485 +2016-11-15,104.27000,105.02000,101.58000,103.16000,103.16000,-1.65%,1052306 +2016-11-16,102.71000,103.99000,100.61000,100.74000,100.74000,-2.35%,742154 +2016-11-17,106.90000,108.20000,102.15000,105.55000,105.55000,4.77%,2869001 +2016-11-18,105.30000,105.92000,103.37000,103.63000,103.63000,-1.82%,1103094 +2016-11-21,103.66000,109.03000,102.99500,108.10000,108.10000,4.31%,1471893 +2016-11-22,107.91000,108.34000,104.48000,106.80000,106.80000,-1.20%,1235058 +2016-11-23,104.88000,107.33000,103.90000,106.80000,106.80000,,936467 +2016-11-25,107.51000,108.61000,105.95000,107.73000,107.73000,0.87%,783715 +2016-11-28,107.13000,107.70000,104.80000,105.17000,105.17000,-2.38%,950790 +2016-11-29,105.44000,106.50000,103.41000,105.07000,105.07000,-0.10%,803127 +2016-11-30,105.33000,106.43000,101.90000,102.29000,102.29000,-2.65%,1040821 +2016-12-01,102.53000,103.31000,99.56000,99.93000,99.93000,-2.31%,1001248 +2016-12-02,100.22000,104.23000,98.49000,102.02000,102.02000,2.09%,1105765 +2016-12-05,102.66000,105.89000,102.16000,104.76000,104.76000,2.69%,1785346 +2016-12-06,104.37000,107.47000,104.15000,107.21000,107.21000,2.34%,1288769 +2016-12-07,104.76000,106.52500,99.72100,101.96000,101.96000,-4.90%,1946962 +2016-12-08,101.43000,103.17000,98.56000,102.88000,102.88000,0.90%,1147039 +2016-12-09,103.85000,105.47800,100.02000,100.63000,100.63000,-2.19%,1078620 +2016-12-12,100.12000,101.15000,99.50000,100.86000,100.86000,0.23%,1042244 +2016-12-13,101.23000,102.69000,100.55000,101.54000,101.54000,0.67%,1408337 +2016-12-14,101.50000,103.35000,101.00500,102.42000,102.42000,0.87%,1030419 +2016-12-15,103.14000,105.39000,101.30500,104.58000,104.58000,2.11%,1127981 +2016-12-16,104.85000,107.20000,102.43000,103.00000,103.00000,-1.51%,2842177 +2016-12-19,102.88000,103.85000,100.28000,100.79000,100.79000,-2.15%,1520759 +2016-12-20,101.31000,102.62000,101.01000,102.21000,102.21000,1.41%,1078102 +2016-12-21,101.84000,102.38500,99.30000,99.76000,99.76000,-2.40%,1019487 +2016-12-22,100.64000,101.52000,98.73000,101.47000,101.47000,1.71%,779806 +2016-12-23,100.84000,103.16000,99.95000,102.94000,102.94000,1.45%,981993 +2016-12-27,103.10000,105.28000,102.22000,102.53000,102.53000,-0.40%,883786 +2016-12-28,102.35000,103.22000,100.91000,101.10000,101.10000,-1.39%,731335 +2016-12-29,100.88000,102.17000,100.72000,101.96000,101.96000,0.85%,726327 +2016-12-30,101.93000,102.35000,99.25000,100.27000,100.27000,-1.66%,953785 +2017-01-03,101.14000,103.19500,100.41000,102.32000,102.32000,2.04%,1434778 +2017-01-04,103.10000,104.63000,102.28000,102.84000,102.84000,0.51%,1442527 +2017-01-05,102.82000,104.99000,102.23500,104.81000,104.81000,1.92%,940890 +2017-01-06,105.42000,109.30000,104.92000,108.30500,108.30500,3.33%,1817458 +2017-01-09,113.55000,119.89000,112.83000,118.52500,118.52500,9.44%,3005502 +2017-01-10,119.09000,121.18000,117.80000,119.30000,119.30000,0.65%,2013194 +2017-01-11,118.80000,119.93000,113.77000,115.29000,115.29000,-3.36%,2085731 +2017-01-12,114.43000,118.25000,112.88000,117.55000,117.55000,1.96%,1221485 +2017-01-13,117.97000,119.80000,116.72000,117.75000,117.75000,0.17%,1102974 +2017-01-17,115.70000,116.75000,113.24000,113.64000,113.64000,-3.49%,1368858 +2017-01-18,114.51000,115.24000,113.12000,115.09000,115.09000,1.28%,1125354 +2017-01-19,115.50000,117.62000,113.00100,117.53000,117.53000,2.12%,1160019 +2017-01-20,118.32000,122.68000,117.08000,117.22000,117.22000,-0.26%,1907572 +2017-01-23,118.27000,119.26000,116.68000,117.42000,117.42000,0.17%,1752099 +2017-01-24,117.55000,118.57000,115.56000,118.30000,118.30000,0.75%,1323335 +2017-01-25,119.13000,121.34900,118.17000,120.91000,120.91000,2.21%,1415787 +2017-01-26,120.51000,124.87000,119.02000,120.64000,120.64000,-0.22%,2437462 +2017-01-27,121.44000,123.53000,120.62000,121.72000,121.72000,0.90%,804623 +2017-01-30,121.83000,122.24000,117.82000,118.23000,118.23000,-2.87%,1346146 +2017-01-31,117.95000,121.31000,117.10000,121.21000,121.21000,2.52%,1473397 +2017-02-01,121.12000,124.65000,119.86000,124.27000,124.27000,2.52%,1420757 +2017-02-02,123.03000,123.70000,119.23000,120.92000,120.92000,-2.70%,1643867 +2017-02-03,121.76000,122.46000,119.62000,120.34000,120.34000,-0.48%,868895 +2017-02-06,120.28000,121.31000,118.81000,119.68000,119.68000,-0.55%,1107724 +2017-02-07,120.09000,120.43000,117.25000,118.18000,118.18000,-1.25%,1671295 +2017-02-08,117.32000,123.59000,117.18000,122.73000,122.73000,3.85%,2180716 +2017-02-09,121.92000,124.19000,121.68000,122.96000,122.96000,0.19%,894038 +2017-02-10,123.01000,123.10000,121.26000,121.70000,121.70000,-1.02%,1084706 +2017-02-13,122.27000,122.27000,120.26000,121.15000,121.15000,-0.45%,1170984 +2017-02-14,119.94000,125.49000,119.62000,123.32000,123.32000,1.79%,1869498 +2017-02-15,122.39000,122.61000,119.01000,120.94000,120.94000,-1.93%,1608126 +2017-02-16,121.39000,122.23000,118.53000,120.18000,120.18000,-0.63%,990699 +2017-02-17,120.18000,120.85000,119.16000,120.49000,120.49000,0.26%,941388 +2017-02-21,121.09000,122.67000,119.77000,122.36000,122.36000,1.55%,1257238 +2017-02-22,121.70000,122.90000,121.25000,121.36000,121.36000,-0.82%,854934 +2017-02-23,121.40000,122.14000,118.79000,121.95000,121.95000,0.49%,1568082 +2017-02-24,128.27000,131.89000,127.56000,131.21000,131.21000,7.59%,9231041 +2017-02-27,131.88000,134.97000,130.24000,134.02000,134.02000,2.14%,33192954 +2017-02-28,133.59000,134.05000,131.24000,133.10000,133.10000,-0.69%,3868720 +2017-03-01,133.90000,135.48000,131.91000,133.22000,133.22000,0.09%,3001101 +2017-03-02,134.70000,135.79000,132.12000,132.80000,132.80000,-0.32%,1963844 +2017-03-03,133.19000,137.76000,132.65000,136.91000,136.91000,3.09%,2859783 +2017-03-06,136.95000,136.98000,133.14000,134.38000,134.38000,-1.85%,1920661 +2017-03-07,133.13000,134.85000,131.48000,133.39000,133.39000,-0.74%,1906617 +2017-03-08,133.39000,137.88000,133.06000,136.00000,136.00000,1.96%,2363256 +2017-03-09,135.43000,138.34000,134.23000,138.02000,138.02000,1.49%,1781992 +2017-03-10,138.81000,150.42000,138.54000,149.24000,149.24000,8.13%,5114827 +2017-03-13,149.24000,151.63000,145.29000,151.03000,151.03000,1.20%,4159556 +2017-03-14,149.99000,151.98000,148.83000,150.96000,150.96000,-0.05%,1697435 +2017-03-15,151.35000,153.15000,147.90000,152.66000,152.66000,1.13%,1977101 +2017-03-16,151.69000,151.91000,146.98000,148.44000,148.44000,-2.76%,3684309 +2017-03-17,148.01000,149.27000,146.79000,147.96000,147.96000,-0.32%,4268014 +2017-03-20,147.61000,148.93000,146.51000,148.52000,148.52000,0.38%,1745180 +2017-03-21,148.36000,149.00000,140.47000,140.73000,140.73000,-5.25%,2240485 +2017-03-22,141.75000,143.58000,140.01000,141.28000,141.28000,0.39%,3860641 +2017-03-23,141.13000,141.27000,138.71000,138.97000,138.97000,-1.64%,1887606 +2017-03-24,138.97000,140.57000,138.01000,139.64000,139.64000,0.48%,1547560 +2017-03-27,139.15000,140.36000,137.54000,139.89000,139.89000,0.18%,1038758 +2017-03-28,139.46000,141.34000,138.38000,139.48000,139.48000,-0.29%,1852551 +2017-03-29,139.50000,139.95000,138.35000,139.28000,139.28000,-0.14%,1355374 +2017-03-30,140.10000,140.94000,137.70000,137.77000,137.77000,-1.08%,1109765 +2017-03-31,137.80000,138.73000,133.26000,133.67000,133.67000,-2.98%,2554837 +2017-04-03,135.00000,141.86000,134.13000,138.52000,138.52000,3.63%,3455142 +2017-04-04,138.01000,143.05000,137.81000,141.55000,141.55000,2.19%,1743549 +2017-04-05,141.55000,144.32000,137.51000,138.43000,138.43000,-2.20%,1748807 +2017-04-06,137.84000,139.37000,134.23000,135.50000,135.50000,-2.12%,1595803 +2017-04-07,139.48000,140.63000,136.55000,140.11000,140.11000,3.40%,2206207 +2017-04-10,140.18000,141.24000,136.02000,136.88000,136.88000,-2.31%,1651533 +2017-04-11,137.11000,137.69000,134.16000,136.07000,136.07000,-0.59%,1295951 +2017-04-12,136.48000,141.40000,134.96000,138.27000,138.27000,1.62%,1584565 +2017-04-13,139.66000,142.45000,138.01000,140.84000,140.84000,1.86%,2186422 +2017-04-17,124.97000,127.43000,124.05000,126.07000,126.07000,-10.49%,6916663 +2017-04-18,125.11000,128.41000,124.15000,125.90000,125.90000,-0.13%,2593568 +2017-04-19,125.90000,126.17000,124.05000,124.54000,124.54000,-1.08%,1937177 +2017-04-20,125.28000,125.49000,123.05000,123.11000,123.11000,-1.15%,2035165 +2017-04-21,123.50000,125.35000,122.51000,123.01000,123.01000,-0.08%,1818883 +2017-04-24,124.06000,124.74000,123.50000,123.91000,123.91000,0.73%,1155219 +2017-04-25,124.66000,124.91000,124.02000,124.39000,124.39000,0.39%,1167219 +2017-04-26,124.68000,125.47000,122.32000,123.08000,123.08000,-1.05%,1134935 +2017-04-27,123.00000,125.36000,122.55000,124.17000,124.17000,0.89%,947334 +2017-04-28,124.26000,124.80000,123.02000,124.28000,124.28000,0.09%,902307 +2017-05-01,124.78000,125.59000,123.21000,124.00000,124.00000,-0.23%,1129663 +2017-05-02,123.98000,124.44000,121.52000,123.71000,123.71000,-0.23%,1321363 +2017-05-03,123.43000,124.54000,122.81000,123.21000,123.21000,-0.40%,1469773 +2017-05-04,126.23000,127.80000,123.34000,125.00000,125.00000,1.45%,1402738 +2017-05-05,124.14000,124.80000,120.50000,122.41000,122.41000,-2.07%,2007762 +2017-05-08,121.72000,121.80000,116.44000,117.79000,117.79000,-3.77%,2550813 +2017-05-09,117.47000,119.92000,117.04000,119.73000,119.73000,1.65%,1150766 +2017-05-10,119.67000,119.92000,118.08000,118.22000,118.22000,-1.26%,1184247 +2017-05-11,117.87000,118.41000,116.21000,116.43000,116.43000,-1.51%,1288393 +2017-05-12,115.99000,117.86000,114.33000,115.19000,115.19000,-1.07%,2726812 +2017-05-15,115.00000,117.49000,114.03000,117.35000,117.35000,1.88%,1698820 +2017-05-16,117.49000,120.87000,117.10000,117.76000,117.76000,0.35%,2627378 +2017-05-17,116.98000,121.68000,116.08000,120.49000,120.49000,2.32%,3464857 +2017-05-18,128.16000,131.75000,125.39000,128.80000,128.80000,6.90%,5656784 +2017-05-19,129.03000,133.80000,129.00000,131.43000,131.43000,2.04%,3845179 +2017-05-22,131.20000,134.89000,130.22000,134.43000,134.43000,2.28%,2020873 +2017-05-23,134.17000,136.30000,133.51000,136.16000,136.16000,1.29%,1192764 +2017-05-24,136.40000,138.75000,135.01000,138.10000,138.10000,1.42%,1290679 +2017-05-25,138.99000,139.98000,138.21000,138.41000,138.41000,0.22%,1757181 +2017-05-26,138.46000,139.49000,132.65000,134.38000,134.38000,-2.91%,2362143 +2017-05-30,133.80000,134.13000,129.65000,130.49000,130.49000,-2.89%,1638061 +2017-05-31,131.80000,133.82000,128.82000,129.33000,129.33000,-0.89%,2066712 +2017-06-01,130.00000,130.96000,127.85000,129.28000,129.28000,-0.04%,1909830 +2017-06-02,131.56000,132.07000,128.87000,131.50000,131.50000,1.72%,1414671 +2017-06-05,132.50000,132.78000,121.23000,124.03000,124.03000,-5.68%,3819878 +2017-06-06,124.15000,124.28000,121.46000,122.27000,122.27000,-1.42%,2041543 +2017-06-07,121.53000,123.36000,118.34000,119.15000,119.15000,-2.55%,2174954 +2017-06-08,119.88000,120.24000,116.25000,119.75000,119.75000,0.50%,1995711 +2017-06-09,119.10000,122.21000,118.24000,119.04000,119.04000,-0.59%,1389159 +2017-06-12,117.80000,120.22000,115.20000,116.44000,116.44000,-2.18%,1792749 +2017-06-13,115.82000,119.09000,115.66000,118.52000,118.52000,1.79%,1189347 +2017-06-14,118.59000,121.50000,118.01000,120.09000,120.09000,1.32%,1526745 +2017-06-15,119.00000,120.45000,115.79000,120.37000,120.37000,0.23%,1821554 +2017-06-16,120.00000,120.74000,117.05000,118.05000,118.05000,-1.93%,3599070 +2017-06-19,118.38000,122.64000,118.38000,122.28000,122.28000,3.58%,1419430 +2017-06-20,122.98000,126.79000,122.19000,124.58000,124.58000,1.88%,1936931 +2017-06-21,124.49000,134.45000,124.30000,133.99000,133.99000,7.55%,2888222 +2017-06-22,134.86000,137.29000,134.20000,135.63000,135.63000,1.22%,1719675 +2017-06-23,135.34000,136.86000,133.83000,136.28000,136.28000,0.48%,1587525 +2017-06-26,136.97000,137.30000,133.43000,134.67000,134.67000,-1.18%,1305631 +2017-06-27,134.49000,135.23000,130.11000,130.31000,130.31000,-3.24%,1187586 +2017-06-28,130.41000,135.28000,129.61000,134.33000,134.33000,3.08%,1259852 +2017-06-29,133.58000,133.58000,127.49000,128.78000,128.78000,-4.13%,1383356 +2017-06-30,129.74000,129.83000,125.87000,125.91000,125.91000,-2.23%,1360225 +2017-07-03,126.20000,128.00000,124.96000,125.87000,125.87000,-0.03%,596979 +2017-07-05,126.00000,128.80000,125.43000,128.34000,128.34000,1.96%,1153796 +2017-07-06,127.05000,128.83500,124.74600,127.22000,127.22000,-0.87%,1244081 +2017-07-07,127.58000,131.43000,127.35000,130.84000,130.84000,2.85%,1005602 +2017-07-10,130.41000,130.41000,127.01000,129.56000,129.56000,-0.98%,899253 +2017-07-11,128.60000,132.86000,128.60000,131.92000,131.92000,1.82%,1051516 +2017-07-12,133.24000,133.94000,131.33000,133.22000,133.22000,0.99%,781199 +2017-07-13,133.32000,134.46000,131.03000,133.42000,133.42000,0.15%,724511 +2017-07-14,134.06000,135.30000,133.27000,134.27000,134.27000,0.64%,730320 +2017-07-17,133.34000,134.45000,130.04000,130.62000,130.62000,-2.72%,1374866 +2017-07-18,130.31000,131.08000,128.72000,130.85000,130.85000,0.18%,956471 +2017-07-19,131.71000,133.23000,129.85000,130.45000,130.45000,-0.31%,1152798 +2017-07-20,130.52000,134.40000,129.54000,133.79000,133.79000,2.56%,1111453 +2017-07-21,133.02000,135.43000,133.02000,134.22000,134.22000,0.32%,742585 +2017-07-24,134.24000,138.45000,133.73000,138.27000,138.27000,3.02%,1201525 +2017-07-25,134.13000,136.97000,132.88000,133.56000,133.56000,-3.41%,1820425 +2017-07-26,133.52000,137.90000,132.70000,137.19000,137.19000,2.72%,890126 +2017-07-27,138.73000,139.59000,131.82000,132.72000,132.72000,-3.26%,1503104 +2017-07-28,132.60000,136.81000,132.18000,135.74000,135.74000,2.28%,973354 +2017-07-31,135.31000,136.41000,132.92000,133.29000,133.29000,-1.80%,1204845 +2017-08-01,132.92000,134.94000,127.50000,128.76000,128.76000,-3.40%,1470008 +2017-08-02,128.50000,128.55000,124.10000,125.71000,125.71000,-2.37%,1474223 +2017-08-03,125.65000,126.78000,124.29000,125.98000,125.98000,0.21%,1261885 +2017-08-04,125.88000,128.83000,123.85000,128.70000,128.70000,2.16%,864313 +2017-08-07,128.87000,133.11000,128.24000,132.00000,132.00000,2.56%,1034249 +2017-08-08,131.62000,132.75000,130.08000,130.70000,130.70000,-0.98%,647092 +2017-08-09,130.21000,131.33000,128.72000,130.08000,130.08000,-0.47%,724879 +2017-08-10,129.04000,129.27000,122.01000,122.12000,122.12000,-6.12%,1380532 +2017-08-11,122.74000,125.08000,122.27000,124.10000,124.10000,1.62%,884453 +2017-08-14,125.00000,126.87000,124.54000,126.28000,126.28000,1.76%,675604 +2017-08-15,126.26000,127.17000,126.04000,126.37000,126.37000,0.07%,580737 +2017-08-16,127.38000,127.43000,122.81000,124.34000,124.34000,-1.61%,1259172 +2017-08-17,123.37000,125.36000,121.63000,121.74000,121.74000,-2.09%,986494 +2017-08-18,121.60000,122.47000,121.00000,121.19000,121.19000,-0.45%,953939 +2017-08-21,121.37000,121.37000,118.69000,120.89000,120.89000,-0.25%,957739 +2017-08-22,121.10000,124.00000,120.45000,123.86000,123.86000,2.46%,790337 +2017-08-23,123.23000,124.53000,121.83000,123.65000,123.65000,-0.17%,651675 +2017-08-24,124.15000,124.41000,122.47000,123.82000,123.82000,0.14%,676260 +2017-08-25,124.38000,124.41000,121.41000,121.76000,121.76000,-1.66%,688446 +2017-08-28,121.65000,123.77000,120.00000,123.54000,123.54000,1.46%,1038109 +2017-08-29,122.62000,127.63000,122.01000,124.97000,124.97000,1.16%,1105427 +2017-08-30,125.87000,138.32000,125.59000,138.27000,138.27000,10.64%,2755245 +2017-08-31,140.00000,140.11000,131.22000,137.41000,137.41000,-0.62%,3803772 +2017-09-01,137.40000,139.66000,135.45000,138.03000,138.03000,0.45%,1311934 +2017-09-05,135.27000,138.92000,133.86000,135.34000,135.34000,-1.95%,1136534 +2017-09-06,136.56000,137.40000,133.94000,135.86000,135.86000,0.38%,895548 +2017-09-07,135.85000,137.35000,132.27000,134.34000,134.34000,-1.12%,1406267 +2017-09-08,132.24000,132.24000,126.00000,129.46000,129.46000,-3.63%,3084913 +2017-09-11,131.50000,131.93000,124.48000,124.95000,124.95000,-3.48%,3221573 +2017-09-12,125.07000,125.83000,120.00000,123.15000,123.15000,-1.44%,2145587 +2017-09-13,123.31000,124.88000,122.03000,123.59000,123.59000,0.36%,1435223 +2017-09-14,124.25000,124.71000,119.54000,119.76000,119.76000,-3.10%,1954230 +2017-09-15,119.92000,120.98000,117.24000,119.15000,119.15000,-0.51%,2925596 +2017-09-18,118.84000,120.97000,117.63000,118.40000,118.40000,-0.63%,1690568 +2017-09-19,118.38000,118.76000,116.14000,117.09000,117.09000,-1.11%,1372985 +2017-09-20,117.63000,118.61000,114.63000,114.87000,114.87000,-1.90%,2178705 +2017-09-21,114.53000,116.24000,112.76000,115.05000,115.05000,0.16%,1684971 +2017-09-22,114.36000,115.48000,110.65000,110.85000,110.85000,-3.65%,2103465 +2017-09-25,110.43000,110.82000,107.79000,109.69000,109.69000,-1.05%,2923743 +2017-09-26,110.16000,111.09000,108.08000,109.15000,109.15000,-0.49%,1861458 +2017-09-27,109.06000,111.11000,108.52000,110.31000,110.31000,1.06%,1655133 +2017-09-28,109.86000,115.35000,109.54000,113.14000,113.14000,2.57%,2950979 +2017-09-29,113.26000,116.90000,113.15000,116.74000,116.74000,3.18%,2113135 +2017-10-02,116.83000,118.32000,113.56000,115.19000,115.19000,-1.33%,1935657 +2017-10-03,112.81000,115.51000,112.00000,112.80000,112.80000,-2.07%,1539813 +2017-10-04,112.42000,114.26000,111.55000,113.83000,113.83000,0.91%,1316338 +2017-10-05,113.58000,114.44000,112.65000,113.57000,113.57000,-0.23%,1088669 +2017-10-06,114.01000,116.31000,113.04000,114.70000,114.70000,0.99%,1410529 +2017-10-09,114.58000,115.45000,113.80000,113.99000,113.99000,-0.62%,833463 +2017-10-10,114.15000,115.69000,113.70000,114.77000,114.77000,0.68%,1323303 +2017-10-11,114.41000,114.85000,111.51000,111.62000,111.62000,-2.74%,1653236 +2017-10-12,111.30000,112.96000,110.85000,112.73000,112.73000,0.99%,1528820 +2017-10-13,113.47000,114.39000,112.70000,114.31000,114.31000,1.40%,1235900 +2017-10-16,114.89000,116.67000,114.31000,116.60000,116.60000,2.00%,1794436 +2017-10-17,116.60000,117.25000,115.29000,115.64000,115.64000,-0.82%,1746127 +2017-10-18,116.06000,116.94000,114.78000,115.14000,115.14000,-0.43%,1639157 +2017-10-19,113.96000,115.49000,113.07000,114.27000,114.27000,-0.76%,1546040 +2017-10-20,113.74000,114.39000,112.71000,114.19000,114.19000,-0.07%,1557987 +2017-10-23,114.95000,114.95000,113.20000,113.48000,113.48000,-0.62%,1764586 +2017-10-24,113.11000,115.21000,112.86000,114.04000,114.04000,0.49%,1676195 +2017-10-25,113.36000,115.41000,112.88000,114.55000,114.55000,0.45%,1913644 +2017-10-26,113.49000,116.05000,112.81000,115.56000,115.56000,0.88%,1727816 +2017-10-27,115.53000,116.36000,114.64000,116.27000,116.27000,0.61%,1788809 +2017-10-30,116.53000,117.35000,113.44000,114.24000,114.24000,-1.75%,2176271 +2017-10-31,117.95000,117.95000,111.17000,113.25000,113.25000,-0.87%,2165250 +2017-11-01,113.42000,114.79000,106.36000,107.96000,107.96000,-4.67%,2840372 +2017-11-02,107.74000,107.89000,104.06000,106.51000,106.51000,-1.34%,2359566 +2017-11-03,106.08000,108.04000,104.17000,105.08000,105.08000,-1.34%,1741891 +2017-11-06,104.55000,106.75000,103.69000,105.43000,105.43000,0.33%,1523575 +2017-11-07,106.03000,109.85000,106.03000,108.14000,108.14000,2.57%,1791119 +2017-11-08,108.22000,109.42000,104.91000,104.98000,104.98000,-2.92%,1365375 +2017-11-09,104.36000,105.31000,101.75000,102.99000,102.99000,-1.90%,1434270 +2017-11-10,101.96000,105.09000,100.60000,104.76000,104.76000,1.72%,2870888 +2017-11-13,104.30000,107.83000,103.20000,107.21000,107.21000,2.34%,2008983 +2017-11-14,106.30000,107.22000,103.56000,105.12000,105.12000,-1.95%,1961400 +2017-11-15,105.13000,105.98000,104.00000,105.24000,105.24000,0.11%,975046 +2017-11-16,105.49000,108.25000,105.01000,106.48000,106.48000,1.18%,1111808 +2017-11-17,106.06000,107.10000,105.42000,105.47000,105.47000,-0.95%,954141 +2017-11-20,105.29000,106.95000,98.72000,98.95000,98.95000,-6.18%,2469036 +2017-11-21,99.36000,99.97000,96.60000,98.95000,98.95000,,2893993 +2017-11-22,99.09000,100.26000,98.28000,99.00000,99.00000,0.05%,1116730 +2017-11-24,98.71000,99.47000,98.31000,98.78000,98.78000,-0.22%,482825 +2017-11-27,98.93000,99.33000,97.43000,97.86000,97.86000,-0.93%,1072771 +2017-11-28,98.08000,98.23600,94.78000,95.83000,95.83000,-2.07%,1871577 +2017-11-29,96.58000,97.31000,95.06000,95.96000,95.96000,0.14%,1401727 +2017-11-30,96.43000,100.30000,96.20000,98.99000,98.99000,3.16%,1737046 +2017-12-01,98.01000,99.64000,96.07500,97.94000,97.94000,-1.06%,1350326 +2017-12-04,98.69000,99.71000,93.65000,93.68000,93.68000,-4.35%,1712678 +2017-12-05,94.11000,97.20000,93.49000,93.71000,93.71000,0.03%,1425347 +2017-12-06,94.07000,94.60000,92.91000,93.79000,93.79000,0.09%,1207200 +2017-12-07,93.93000,96.50000,93.25000,94.83000,94.83000,1.11%,1157562 +2017-12-08,95.26000,97.91000,95.26000,96.58000,96.58000,1.85%,1271876 +2017-12-11,96.25000,97.58000,96.11000,97.25000,97.25000,0.69%,1318207 +2017-12-12,96.95000,96.98000,94.85000,95.40000,95.40000,-1.90%,1539102 +2017-12-13,95.60000,99.51900,95.15500,98.10000,98.10000,2.83%,1308174 +2017-12-14,98.82000,99.50000,95.86000,95.97000,95.97000,-2.17%,1301711 +2017-12-15,97.41000,97.41000,94.45000,96.41000,96.41000,0.46%,2917939 +2017-12-18,96.92000,96.93000,93.32000,93.56000,93.56000,-2.96%,1490092 +2017-12-19,93.81000,95.25000,93.25000,95.02000,95.02000,1.56%,1523122 +2017-12-20,95.39000,95.95000,93.52100,94.03000,94.03000,-1.04%,1411950 +2017-12-21,94.49000,97.19000,93.81000,96.36000,96.36000,2.48%,1015568 +2017-12-22,96.06000,96.21500,94.72000,95.81000,95.81000,-0.57%,941059 +2017-12-26,95.56000,96.12000,95.16000,95.40000,95.40000,-0.43%,501937 +2017-12-27,95.62000,96.95000,95.35000,96.51000,96.51000,1.16%,824719 +2017-12-28,96.44000,96.95000,94.40000,95.38000,95.38000,-1.17%,1107822 +2017-12-29,95.54000,96.15000,94.70000,94.71000,94.71000,-0.70%,1224267 +2018-01-02,97.36000,101.64900,95.28000,100.89000,100.89000,6.53%,1819538 +2018-01-03,101.75000,102.63000,100.71000,100.98000,100.98000,0.09%,1453684 +2018-01-04,101.86000,101.97000,97.60000,98.44000,98.44000,-2.52%,1435485 +2018-01-05,99.02000,100.65000,98.50000,99.85000,99.85000,1.43%,1400882 +2018-01-08,99.40000,101.02000,98.29000,100.81000,100.81000,0.96%,1516748 +2018-01-09,101.39000,101.90000,96.16000,96.29000,96.29000,-4.48%,2578441 +2018-01-10,96.12000,97.24000,94.37000,96.62000,96.62000,0.34%,1344498 +2018-01-11,96.45000,96.61000,92.52000,93.06000,93.06000,-3.68%,3217125 +2018-01-12,93.68000,94.49000,92.91000,94.07000,94.07000,1.09%,1569001 +2018-01-16,94.07000,95.22000,91.23000,91.65000,91.65000,-2.57%,2304835 +2018-01-17,92.00000,92.00000,88.81000,90.31000,90.31000,-1.46%,2615674 +2018-01-18,90.10000,93.51000,89.98000,91.92000,91.92000,1.78%,1994398 +2018-01-19,92.23000,93.58000,91.55000,93.16000,93.16000,1.35%,1877992 +2018-01-22,93.38000,95.33000,92.65000,94.08000,94.08000,0.99%,2539903 +2018-01-23,94.10000,95.16400,93.88000,94.63000,94.63000,0.58%,1274971 +2018-01-24,94.75000,96.44000,94.33000,95.34000,95.34000,0.75%,1407008 +2018-01-25,95.41000,95.78000,93.66000,94.26000,94.26000,-1.13%,1200588 +2018-01-26,94.73000,95.68500,94.06000,95.51000,95.51000,1.33%,1248085 +2018-01-29,95.90000,95.94000,93.27000,93.54000,93.54000,-2.06%,1321443 +2018-01-30,92.93000,93.37000,91.66000,92.50000,92.50000,-1.11%,1247383 +2018-01-31,92.61000,92.75500,89.77000,90.29000,90.29000,-2.39%,1368486 +2018-02-01,90.52000,91.26800,89.27000,89.67000,89.67000,-0.69%,1340841 +2018-02-02,89.11000,89.45000,85.75000,85.92000,85.92000,-4.18%,2319718 +2018-02-05,86.09000,87.90000,85.31000,85.34000,85.34000,-0.68%,1776320 +2018-02-06,85.06000,88.33000,84.21000,88.11000,88.11000,3.25%,2185100 +2018-02-07,87.25000,88.05000,86.09000,86.34000,86.34000,-2.01%,1242970 +2018-02-08,86.40000,87.23000,83.88000,83.92000,83.92000,-2.80%,1645886 +2018-02-09,84.45000,85.38500,80.85000,84.50000,84.50000,0.69%,2199530 +2018-02-12,84.99000,88.36000,84.99000,87.52000,87.52000,3.57%,1729750 +2018-02-13,87.25000,88.83500,85.89100,88.03000,88.03000,0.58%,1654837 +2018-02-14,87.31000,89.12000,86.21000,88.17000,88.17000,0.16%,2226070 +2018-02-15,87.90000,88.59000,83.75000,85.59000,85.59000,-2.93%,2467019 +2018-02-16,85.55000,88.22800,84.51000,86.03000,86.03000,0.51%,2383055 +2018-02-20,85.60000,87.56100,84.58000,85.51000,85.51000,-0.60%,1350655 +2018-02-21,85.36000,86.98500,84.66000,84.71000,84.71000,-0.94%,1360283 +2018-02-22,85.14000,87.54000,85.02000,85.19000,85.19000,0.57%,1311878 +2018-02-23,85.43000,88.01500,84.88000,87.80000,87.80000,3.06%,1440106 +2018-02-26,88.50000,91.28400,87.12000,87.53000,87.53000,-0.31%,996576 +2018-02-27,87.68000,88.74000,86.39000,86.57000,86.57000,-1.10%,1004818 +2018-02-28,86.55000,87.11000,85.14000,85.16000,85.16000,-1.63%,1331257 +2018-03-01,84.88000,85.00000,81.25000,83.09000,83.09000,-2.43%,2434169 +2018-03-02,82.30000,86.89000,82.05000,86.61000,86.61000,4.24%,1274237 +2018-03-05,86.16000,91.23000,85.35000,90.97000,90.97000,5.03%,1883169 +2018-03-06,91.21000,92.70000,89.86000,91.09000,91.09000,0.13%,1657290 +2018-03-07,90.53000,92.19000,90.52800,91.70000,91.70000,0.67%,1409877 +2018-03-08,91.81000,92.74000,90.84700,92.42000,92.42000,0.79%,1200356 +2018-03-09,93.02000,94.79000,92.86000,94.23000,94.23000,1.96%,1524490 +2018-03-12,94.55000,95.16000,93.70000,94.45000,94.45000,0.23%,1370038 +2018-03-13,94.57000,95.64000,93.47000,94.63000,94.63000,0.19%,1663539 +2018-03-14,95.40000,96.33000,92.00400,92.26000,92.26000,-2.50%,2639708 +2018-03-15,92.29000,93.25000,87.95000,88.69000,88.69000,-3.87%,1666599 +2018-03-16,89.20000,90.56000,87.36000,90.03000,90.03000,1.51%,1771413 +2018-03-19,89.50000,89.71000,85.13000,86.27000,86.27000,-4.18%,1586332 +2018-03-20,86.50000,87.34400,85.87000,87.01000,87.01000,0.86%,1451587 +2018-03-21,87.45000,89.75000,87.06000,88.79000,88.79000,2.05%,1169867 +2018-03-22,87.64000,88.50000,85.18000,85.25000,85.25000,-3.99%,1915326 +2018-03-23,85.00000,85.69000,82.76500,83.06000,83.06000,-2.57%,1220176 +2018-03-26,84.50000,86.47000,82.78000,86.37000,86.37000,3.99%,1126323 +2018-03-27,86.93000,88.66000,84.57000,85.03000,85.03000,-1.55%,1593065 +2018-03-28,86.05000,87.89000,84.33000,84.96000,84.96000,-0.08%,1685383 +2018-03-29,85.06000,85.68000,83.31000,83.33000,83.33000,-1.92%,1592479 +2018-04-02,82.81000,83.38000,79.39000,80.56000,80.56000,-3.32%,1736715 +2018-04-03,81.00000,82.46000,79.27000,81.89000,81.89000,1.65%,1073263 +2018-04-04,80.84000,84.40000,80.31400,83.98000,83.98000,2.55%,1184198 +2018-04-05,84.80000,84.80000,82.54000,83.07000,83.07000,-1.08%,1216533 +2018-04-06,65.99000,69.49000,63.43000,64.02000,64.02000,-22.93%,26083758 +2018-04-09,64.57000,67.23000,61.30000,65.36000,65.36000,2.09%,7900003 +2018-04-10,66.21000,68.66000,65.40000,68.12000,68.12000,4.22%,2940803 +2018-04-11,67.51000,69.11000,65.75000,66.29000,66.29000,-2.69%,2204525 +2018-04-12,67.41000,70.58000,67.05000,69.83000,69.83000,5.34%,4386117 +2018-04-13,70.32000,70.62000,68.89000,70.12000,70.12000,0.42%,2260239 +2018-04-16,70.49000,71.24500,68.76000,70.37000,70.37000,0.36%,2217033 +2018-04-17,70.68000,71.08000,70.06000,70.52000,70.52000,0.21%,1718266 +2018-04-18,70.47000,71.18000,69.93000,70.07000,70.07000,-0.64%,1714256 +2018-04-19,67.72000,70.38000,67.01000,69.05000,69.05000,-1.46%,3672468 +2018-04-20,69.29000,69.41000,67.75000,68.43000,68.43000,-0.90%,3355104 +2018-04-23,68.83000,69.91000,67.70000,68.14000,68.14000,-0.42%,2620370 +2018-04-24,65.66000,66.25500,62.07000,62.35000,62.35000,-8.50%,7408487 +2018-04-25,62.61000,63.93000,62.35000,62.99000,62.99000,1.03%,3689835 +2018-04-26,63.47000,63.47000,61.61000,62.61000,62.61000,-0.60%,3066245 +2018-04-27,62.83000,63.62000,62.45000,62.96000,62.96000,0.56%,2889862 +2018-04-30,62.99000,63.14000,61.50000,61.94000,61.94000,-1.62%,2863900 +2018-05-01,62.00000,62.93000,60.62500,60.85000,60.85000,-1.76%,2842132 +2018-05-02,60.94000,62.21000,60.90000,61.05000,61.05000,0.33%,3522949 +2018-05-03,60.89000,62.43000,60.22500,62.39000,62.39000,2.19%,2674881 +2018-05-04,62.30000,63.87000,61.75000,62.13000,62.13000,-0.42%,2721137 +2018-05-07,62.38000,63.85000,61.94000,62.87000,62.87000,1.19%,2739816 +2018-05-08,62.54000,63.50000,62.27300,62.87000,62.87000,,1698862 +2018-05-09,62.78000,64.48000,62.65500,64.35000,64.35000,2.35%,2320859 +2018-05-10,64.55000,65.76000,64.53000,65.27000,65.27000,1.43%,3171792 +2018-05-11,65.39000,66.91000,64.61000,66.45000,66.45000,1.81%,2474197 +2018-05-14,66.43000,67.85000,65.81000,67.22000,67.22000,1.16%,2314794 +2018-05-15,66.72000,67.83900,66.25000,67.23000,67.23000,0.01%,1883899 +2018-05-16,67.12000,67.60000,65.73000,67.02000,67.02000,-0.31%,2118195 +2018-05-17,65.26000,67.52000,65.10000,66.64000,66.64000,-0.57%,1747731 +2018-05-18,66.77000,68.12600,66.50000,67.83000,67.83000,1.79%,1768573 +2018-05-21,68.20000,68.24000,66.56000,66.79000,66.79000,-1.53%,1247935 +2018-05-22,67.14000,67.52000,66.38000,66.56000,66.56000,-0.34%,1068586 +2018-05-23,66.06000,66.98000,66.00000,66.57000,66.57000,0.02%,848604 +2018-05-24,66.71000,66.86000,65.55000,66.67000,66.67000,0.15%,1202107 +2018-05-25,66.95000,69.18000,66.82500,68.43000,68.43000,2.64%,1372968 +2018-05-29,67.85000,68.12000,66.35000,67.06000,67.06000,-2.00%,1310451 +2018-05-30,67.38000,68.18000,66.77000,67.87000,67.87000,1.21%,1586657 +2018-05-31,68.21000,68.83000,67.36000,68.27000,68.27000,0.59%,1407930 +2018-06-01,68.53000,69.61000,66.50000,67.91000,67.91000,-0.53%,2120982 +2018-06-04,67.89000,68.45000,66.95000,68.04000,68.04000,0.19%,1278648 +2018-06-05,68.07000,68.60000,67.25000,68.41000,68.41000,0.54%,1297178 +2018-06-06,68.60000,69.05000,67.91000,68.55000,68.55000,0.20%,1209529 +2018-06-07,69.04000,70.20000,68.27000,69.02000,69.02000,0.69%,1918556 +2018-06-08,69.10000,71.41000,68.83500,70.01000,70.01000,1.43%,1592931 +2018-06-11,71.27000,71.85000,69.34000,69.36000,69.36000,-0.93%,1488504 +2018-06-12,69.24000,71.41000,69.24000,70.58000,70.58000,1.76%,1104161 +2018-06-13,70.91000,71.95000,70.13000,70.54000,70.54000,-0.06%,1244864 +2018-06-14,70.87000,74.33500,70.77000,73.64000,73.64000,4.39%,2876928 +2018-06-15,74.04000,74.64000,71.85000,73.96000,73.96000,0.43%,3454515 +2018-06-18,73.03000,73.54000,71.13000,72.02000,72.02000,-2.62%,3060843 +2018-06-19,71.61000,73.35000,71.28000,72.98000,72.98000,1.33%,2923613 +2018-06-20,73.38000,74.30000,72.78000,73.43000,73.43000,0.62%,1914718 +2018-06-21,74.18000,75.15000,72.32000,72.49000,72.49000,-1.28%,2367464 +2018-06-22,73.00000,74.40000,72.33000,74.03000,74.03000,2.12%,1980173 +2018-06-25,73.15000,73.56000,71.16000,71.73000,71.73000,-3.11%,1821353 +2018-06-26,71.12000,71.47000,66.10000,66.73000,66.73000,-6.97%,4109663 +2018-06-27,66.53000,67.06000,65.42000,65.46000,65.46000,-1.90%,1663853 +2018-06-28,65.19000,66.27000,63.51000,65.76000,65.76000,0.46%,2389698 +2018-06-29,65.68000,68.28000,65.54000,67.00000,67.00000,1.89%,1623771 +2018-07-02,66.82000,69.05000,66.28000,68.62000,68.62000,2.42%,1554498 +2018-07-03,68.61000,69.09500,67.82000,68.28000,68.28000,-0.50%,858469 +2018-07-05,68.80000,69.64000,68.02000,69.29000,69.29000,1.48%,720703 +2018-07-06,69.80000,71.38000,69.76000,70.83000,70.83000,2.22%,1501544 +2018-07-09,71.34000,72.37000,70.18500,71.62000,71.62000,1.12%,2813095 +2018-07-10,71.94000,71.94000,70.09000,70.18000,70.18000,-2.01%,1378259 +2018-07-11,69.85000,70.54000,69.15000,70.28000,70.28000,0.14%,1419078 +2018-07-12,70.53000,71.55500,70.10000,71.14000,71.14000,1.22%,1503858 +2018-07-13,69.38000,70.99000,68.54000,70.19000,70.19000,-1.34%,1176303 +2018-07-16,69.93000,70.95000,69.73000,70.11000,70.11000,-0.11%,1139453 +2018-07-17,70.03000,71.17000,69.70000,70.23000,70.23000,0.17%,2257762 +2018-07-18,70.33000,70.67000,69.56000,70.37000,70.37000,0.20%,1316937 +2018-07-19,70.38000,70.67200,69.18000,70.11000,70.11000,-0.37%,1321154 +2018-07-20,70.11000,70.11000,69.02000,69.20000,69.20000,-1.30%,1040679 +2018-07-23,69.27000,69.27000,68.23000,68.96000,68.96000,-0.35%,1090830 +2018-07-24,69.21000,71.10500,68.58000,68.99000,68.99000,0.04%,1359599 +2018-07-25,69.01000,70.43000,69.01000,70.10000,70.10000,1.61%,1148721 +2018-07-26,70.27000,70.50000,69.15000,69.91000,69.91000,-0.27%,1109096 +2018-07-27,69.84000,69.84000,68.22000,68.64000,68.64000,-1.82%,1268441 +2018-07-30,68.52000,69.75000,67.61000,68.58000,68.58000,-0.09%,1640570 +2018-07-31,69.34000,70.44500,65.25000,66.54000,66.54000,-2.97%,2572136 +2018-08-01,65.38000,66.54000,64.93000,65.59000,65.59000,-1.43%,2055269 +2018-08-02,65.31000,65.31000,64.16000,64.45000,64.45000,-1.74%,2430270 +2018-08-03,64.59000,64.60000,62.50000,63.04000,63.04000,-2.19%,2115353 +2018-08-06,63.04000,63.28000,61.45000,61.75000,61.75000,-2.05%,2208846 +2018-08-07,61.94000,63.11000,61.94000,63.01000,63.01000,2.04%,2091771 +2018-08-08,63.17000,64.80000,62.65000,63.61000,63.61000,0.95%,2667038 +2018-08-09,63.47000,64.70000,62.62000,64.38000,64.38000,1.21%,1608264 +2018-08-10,63.88000,65.46000,63.88000,64.44000,64.44000,0.09%,1022665 +2018-08-13,64.30000,65.49000,63.25000,64.87000,64.87000,0.67%,1336494 +2018-08-14,65.01000,66.58000,65.00000,66.45000,66.45000,2.44%,1413314 +2018-08-15,67.52000,68.34000,66.44000,66.87000,66.87000,0.63%,1896306 +2018-08-16,67.02000,68.20500,66.44000,67.85000,67.85000,1.47%,1152831 +2018-08-17,67.55000,69.40000,67.01500,68.80000,68.80000,1.40%,1233767 +2018-08-20,69.28000,69.33000,68.31000,69.05000,69.05000,0.36%,1433345 +2018-08-21,68.96000,70.43000,68.81000,69.62000,69.62000,0.83%,1738613 +2018-08-22,69.34000,70.01000,68.93000,69.48000,69.48000,-0.20%,810842 +2018-08-23,69.30000,69.62000,68.30000,69.18000,69.18000,-0.43%,1871509 +2018-08-24,69.40000,70.81000,69.28000,70.08000,70.08000,1.30%,1936222 +2018-08-27,70.50000,73.35500,70.39800,72.36000,72.36000,3.25%,1831223 +2018-08-28,72.26000,74.45000,72.25000,73.85000,73.85000,2.06%,1478426 +2018-08-29,73.87000,74.38000,73.35000,74.08000,74.08000,0.31%,1438102 +2018-08-30,73.96000,74.65000,71.78000,73.65000,73.65000,-0.58%,672022 +2018-08-31,73.74000,74.69000,73.47000,73.91000,73.91000,0.35%,905057 +2018-09-04,73.44000,73.90000,72.36500,73.84000,73.84000,-0.09%,1014854 +2018-09-05,73.56000,74.81000,73.56000,74.23000,74.23000,0.53%,887677 +2018-09-06,74.30000,74.61000,71.44000,72.21000,72.21000,-2.72%,1233490 +2018-09-07,71.63000,71.70000,68.86000,69.17000,69.17000,-4.21%,1708166 +2018-09-10,69.57000,69.57000,67.78000,68.40000,68.40000,-1.11%,1294377 +2018-09-11,68.10000,69.13800,66.35000,66.82000,66.82000,-2.31%,2374983 +2018-09-12,66.86000,66.96000,65.47000,66.51000,66.51000,-0.46%,1363909 +2018-09-13,67.03000,67.67000,66.08000,67.48000,67.48000,1.46%,1205020 +2018-09-14,67.65000,68.53000,67.19000,68.09000,68.09000,0.90%,957854 +2018-09-17,68.09000,68.39900,66.46700,67.02000,67.02000,-1.57%,1141440 +2018-09-18,66.85000,67.98000,66.59000,67.82000,67.82000,1.19%,760067 +2018-09-19,67.79000,68.96000,67.20000,67.25000,67.25000,-0.84%,918721 +2018-09-20,67.36000,68.61000,67.26400,68.28000,68.28000,1.53%,1150362 +2018-09-21,68.37000,68.86100,66.41500,66.59000,66.59000,-2.48%,1992823 +2018-09-24,66.52000,66.87000,65.64000,66.48000,66.48000,-0.17%,1093724 +2018-09-25,66.71000,66.83000,65.65000,65.86000,65.86000,-0.93%,1067192 +2018-09-26,66.03000,69.34000,66.03000,67.42000,67.42000,2.37%,1841859 +2018-09-27,67.55000,69.43000,67.00000,69.04000,69.04000,2.40%,971826 +2018-09-28,68.81000,69.93000,68.56000,69.08000,69.08000,0.06%,1312864 +2018-10-01,69.47000,69.90000,68.30000,68.82000,68.82000,-0.38%,900406 +2018-10-02,68.86000,69.90000,68.57000,69.85000,69.85000,1.50%,1065206 +2018-10-03,70.00000,70.58000,69.55000,69.94000,69.94000,0.13%,873988 +2018-10-04,69.76000,69.76000,65.71000,66.19000,66.19000,-5.36%,1377973 +2018-10-05,66.27000,66.98500,63.79000,65.08000,65.08000,-1.68%,1302445 +2018-10-08,64.61000,65.01000,62.83000,64.17000,64.17000,-1.40%,1396611 +2018-10-09,64.18000,65.97000,63.72000,65.50000,65.50000,2.07%,887586 +2018-10-10,65.50000,66.26500,63.78000,63.85000,63.85000,-2.52%,1477808 +2018-10-11,64.08000,64.97000,61.07000,61.75000,61.75000,-3.29%,2194931 +2018-10-12,62.69000,63.00000,60.90000,62.56000,62.56000,1.31%,1689913 +2018-10-15,62.17000,63.00000,61.51000,62.03000,62.03000,-0.85%,1151774 +2018-10-16,62.47000,65.12000,62.27000,64.91000,64.91000,4.64%,1483231 +2018-10-17,64.91000,65.50000,64.10000,65.04000,65.04000,0.20%,2128283 +2018-10-18,65.35000,65.49000,63.49000,64.44000,64.44000,-0.92%,1163246 +2018-10-19,64.49000,67.02000,63.75000,66.06000,66.06000,2.51%,1635916 +2018-10-22,67.07000,67.54500,64.75000,65.18000,65.18000,-1.33%,1055846 +2018-10-23,64.34000,65.87000,62.70500,65.04000,65.04000,-0.21%,1176208 +2018-10-24,64.89000,64.97000,60.71000,60.92000,60.92000,-6.33%,2541049 +2018-10-25,61.47000,64.56000,60.68000,64.29000,64.29000,5.53%,1884106 +2018-10-26,62.14000,65.55000,61.45000,63.95000,63.95000,-0.53%,1625507 +2018-10-29,65.08000,66.70000,61.81000,63.32000,63.32000,-0.99%,1609867 +2018-10-30,61.41000,63.00000,58.33000,61.03000,61.03000,-3.62%,5709773 +2018-10-31,61.66000,65.77000,61.25500,64.82000,64.82000,6.21%,2474421 +2018-11-01,65.05000,69.27000,62.32900,68.43000,68.43000,5.57%,1776666 +2018-11-02,68.95000,69.81000,65.89000,67.41000,67.41000,-1.49%,1577693 +2018-11-05,67.73000,69.19000,66.38000,68.97000,68.97000,2.31%,1184219 +2018-11-06,69.10000,69.85000,68.05000,68.53000,68.53000,-0.64%,1154383 +2018-11-07,69.27000,70.00000,68.05000,69.03000,69.03000,0.73%,1606401 +2018-11-08,68.99000,69.72000,67.96000,68.67000,68.67000,-0.52%,1138377 +2018-11-09,68.39000,68.50000,64.93000,66.03000,66.03000,-3.84%,1326042 +2018-11-12,66.10000,66.19000,62.51000,62.86000,62.86000,-4.80%,2228570 +2018-11-13,62.97000,65.29500,62.80000,63.73000,63.73000,1.38%,1524936 +2018-11-14,64.17000,64.77500,62.85000,64.15000,64.15000,0.66%,2388701 +2018-11-15,62.82000,65.07000,61.52000,65.03000,65.03000,1.37%,1305758 +2018-11-16,64.86000,66.91000,64.33000,66.51000,66.51000,2.28%,1172303 +2018-11-19,66.32000,66.85200,63.53000,64.25000,64.25000,-3.40%,1684622 +2018-11-20,63.51000,64.78000,62.64300,63.59000,63.59000,-1.03%,1264581 +2018-11-21,63.94000,64.66000,63.10000,64.07000,64.07000,0.75%,976452 +2018-11-23,63.62000,66.30000,63.30000,64.67000,64.67000,0.94%,688345 +2018-11-26,65.50000,67.53000,65.01000,67.38000,67.38000,4.19%,1170589 +2018-11-27,66.80000,68.14000,65.74000,67.19000,67.19000,-0.28%,1284360 +2018-11-28,67.11000,67.28000,65.18000,65.76000,65.76000,-2.13%,1906622 +2018-11-29,65.22000,66.25000,64.71000,64.79000,64.79000,-1.48%,1469115 +2018-11-30,64.84000,65.50000,63.55000,64.25000,64.25000,-0.83%,2849191 +2018-12-03,65.25000,68.93000,65.25000,68.32000,68.32000,6.33%,2691255 +2018-12-04,68.07000,68.72000,65.38000,65.52000,65.52000,-4.10%,1963249 +2018-12-06,64.72000,65.46000,63.22000,65.10000,65.10000,-0.64%,1565492 +2018-12-07,64.70000,66.88000,63.93000,64.51000,64.51000,-0.91%,1258178 +2018-12-10,64.73000,65.80000,63.54000,65.42000,65.42000,1.41%,1192682 +2018-12-11,66.30000,66.48000,64.86100,65.60000,65.60000,0.28%,901841 +2018-12-12,66.65000,68.59900,66.65000,67.67000,67.67000,3.16%,1093182 +2018-12-13,67.96000,68.87000,67.05000,67.29000,67.29000,-0.56%,1182140 +2018-12-14,66.61000,67.63900,65.66000,66.25000,66.25000,-1.55%,1184886 +2018-12-17,65.75000,66.89500,64.21000,64.82000,64.82000,-2.16%,1394484 +2018-12-18,66.69000,66.86000,63.50000,64.26000,64.26000,-0.86%,1707689 +2018-12-19,64.04000,65.48000,61.89000,62.75000,62.75000,-2.35%,1753773 +2018-12-20,62.43000,63.38000,60.63000,61.73000,61.73000,-1.63%,1733424 +2018-12-21,62.02000,63.33000,58.35000,58.67000,58.67000,-4.96%,3337475 +2018-12-24,58.25000,60.12000,57.00000,58.50000,58.50000,-0.29%,1000697 +2018-12-26,58.88000,62.05000,58.46000,62.02000,62.02000,6.02%,1388493 +2018-12-27,61.40000,62.37000,60.00000,62.34000,62.34000,0.52%,1173030 +2018-12-28,62.74000,63.82000,61.71000,62.28000,62.28000,-0.10%,1027459 +2018-12-31,62.80000,64.53700,62.66100,63.59000,63.59000,2.10%,1074785 +2019-01-02,62.49000,64.97000,62.03100,63.56000,63.56000,-0.05%,1429561 +2019-01-03,64.47000,69.61000,64.40000,68.06000,68.06000,7.08%,3760353 +2019-01-04,69.32000,73.37000,69.12000,72.27000,72.27000,6.19%,2936557 +2019-01-07,72.93000,75.02000,72.21000,74.21000,74.21000,2.68%,2347507 +2019-01-08,75.56000,76.84500,73.66000,74.90000,74.90000,0.93%,2683022 +2019-01-09,75.53000,75.72000,73.26000,73.70000,73.70000,-1.60%,1762757 +2019-01-10,73.48000,75.45000,72.73000,75.12000,75.12000,1.93%,1838876 +2019-01-11,75.10000,75.38000,73.62000,74.65000,74.65000,-0.63%,1199471 +2019-01-14,74.25000,74.35000,73.13000,73.54000,73.54000,-1.49%,1551290 +2019-01-15,75.00000,79.56000,74.83300,78.76000,78.76000,7.10%,2630692 +2019-01-16,77.38000,77.91000,75.60000,76.56000,76.56000,-2.79%,2228834 +2019-01-17,76.44000,78.91000,75.91000,78.67000,78.67000,2.76%,2411150 +2019-01-18,79.24000,79.50000,77.93400,78.42000,78.42000,-0.32%,2033471 +2019-01-22,78.00000,78.00000,76.38000,77.33000,77.33000,-1.39%,1581727 +2019-01-23,76.52000,77.14000,74.05000,75.20000,75.20000,-2.75%,1621564 +2019-01-24,76.99000,77.58000,76.26400,77.01000,77.01000,2.41%,1855270 +2019-01-25,77.40000,79.99000,76.55000,79.95000,79.95000,3.82%,2585727 +2019-01-28,79.52000,81.25000,79.37500,80.66000,80.66000,0.89%,2326470 +2019-01-29,80.72000,81.11000,78.24000,79.29000,79.29000,-1.70%,1140834 +2019-01-30,79.29000,80.06000,78.21400,79.98000,79.98000,0.87%,772277 +2019-01-31,79.61000,80.69000,79.28000,80.59000,80.59000,0.76%,896381 +2019-02-01,80.83000,83.05000,80.57300,82.92000,82.92000,2.89%,1644633 +2019-02-04,83.13000,83.13000,80.47000,81.60000,81.60000,-1.59%,1250040 +2019-02-05,82.31000,82.49000,80.76000,81.40000,81.40000,-0.25%,971640 +2019-02-06,81.15000,81.75000,80.30000,81.42000,81.42000,0.02%,791834 +2019-02-07,80.74000,81.15000,79.52000,79.83000,79.83000,-1.95%,1182461 +2019-02-08,79.50000,80.91000,79.40900,80.87000,80.87000,1.30%,994299 +2019-02-11,81.07000,81.25000,79.90000,80.21000,80.21000,-0.82%,1137771 +2019-02-12,81.53000,81.64000,80.30000,81.40000,81.40000,1.48%,1988387 +2019-02-13,81.53000,82.29000,80.15000,81.06000,81.06000,-0.42%,1381294 +2019-02-14,81.87000,83.99000,80.11000,83.42000,83.42000,2.91%,3009357 +2019-02-15,82.04500,84.25000,82.04500,84.15000,84.15000,0.88%,1904402 +2019-02-19,84.25000,84.71000,83.60000,84.08000,84.08000,-0.08%,1149256 +2019-02-20,83.73000,84.23000,82.68000,83.74000,83.74000,-0.40%,1224760 +2019-02-21,83.62000,84.50000,82.21000,83.33000,83.33000,-0.49%,950429 +2019-02-22,83.73000,84.87000,83.28000,84.85000,84.85000,1.82%,1208609 +2019-02-25,85.49000,87.65000,85.35000,86.88000,86.88000,2.39%,1650501 +2019-02-26,86.91000,87.04500,85.65000,85.70000,85.70000,-1.36%,755000 +2019-02-27,85.24000,87.03000,85.03000,87.00000,87.00000,1.52%,1000040 +2019-02-28,87.02000,87.83000,85.44000,86.23000,86.23000,-0.89%,1056392 +2019-03-01,86.72000,88.80000,85.91000,88.17000,88.17000,2.25%,1086611 +2019-03-04,88.52000,88.83000,84.99700,85.41000,85.41000,-3.13%,1481196 +2019-03-05,84.89000,86.19000,84.27000,85.04000,85.04000,-0.43%,915781 +2019-03-06,85.19000,85.19000,83.23000,83.37000,83.37000,-1.96%,818699 +2019-03-07,82.84000,83.44000,81.68000,82.45000,82.45000,-1.10%,980569 +2019-03-08,81.83000,82.37000,80.92000,82.12000,82.12000,-0.40%,869448 +2019-03-11,82.62000,84.21000,81.84000,84.17000,84.17000,2.50%,1256430 +2019-03-12,84.05000,85.25000,83.66000,84.90000,84.90000,0.87%,758464 +2019-03-13,85.48000,86.10000,84.71000,85.06000,85.06000,0.19%,1137768 +2019-03-14,85.11000,85.73600,83.83000,84.31000,84.31000,-0.88%,1638291 +2019-03-15,83.89000,85.24000,83.89000,84.80000,84.80000,0.58%,1835901 +2019-03-18,84.82000,85.89000,84.06000,85.62000,85.62000,0.97%,898435 +2019-03-19,86.12000,86.35000,85.21000,85.67000,85.67000,0.06%,852813 +2019-03-20,85.63000,87.20000,85.38000,86.31000,86.31000,0.75%,978676 +2019-03-21,85.57000,87.25000,85.00000,87.08000,87.08000,0.89%,819162 +2019-03-22,86.75000,87.10000,85.30000,85.34000,85.34000,-2.00%,1531879 +2019-03-25,85.28000,86.06000,84.21000,86.02000,86.02000,0.80%,846060 +2019-03-26,86.96000,87.46600,86.19000,87.12000,87.12000,1.28%,892515 +2019-03-27,87.04000,87.55000,85.44000,86.02000,86.02000,-1.26%,972617 +2019-03-28,86.02000,86.94000,85.17000,85.74000,85.74000,-0.33%,854990 +2019-03-29,86.52000,86.78000,85.88000,86.01000,86.01000,0.31%,1199774 +2019-04-01,87.36000,87.91000,85.82000,85.95000,85.95000,-0.07%,969460 +2019-04-02,85.80000,87.16000,84.96000,86.70000,86.70000,0.87%,1169057 +2019-04-03,86.14000,86.60000,83.32100,84.35000,84.35000,-2.71%,2420566 +2019-04-04,84.43000,84.78000,82.37000,83.22000,83.22000,-1.34%,1243773 +2019-04-05,83.62000,85.13000,83.62000,84.76000,84.76000,1.85%,1825746 +2019-04-08,84.75000,84.91000,82.15000,84.43000,84.43000,-0.39%,1544224 +2019-04-09,84.09000,84.35000,82.58000,82.73000,82.73000,-2.01%,877353 +2019-04-10,82.75000,84.16000,82.54500,83.41000,83.41000,0.82%,990631 +2019-04-11,83.62000,83.92000,80.99000,81.06000,81.06000,-2.82%,1070529 +2019-04-12,81.38000,81.78000,79.21000,79.40000,79.40000,-2.05%,1723132 +2019-04-15,79.33000,80.37000,77.63000,78.15000,78.15000,-1.57%,1654373 +2019-04-16,78.53000,79.26000,76.74000,76.98000,76.98000,-1.50%,1331449 +2019-04-17,77.14000,77.28600,73.89500,74.32000,74.32000,-3.46%,1753372 +2019-04-18,74.74000,75.71000,72.43000,73.96000,73.96000,-0.48%,1689855 +2019-04-22,73.96000,74.64000,72.36000,73.66000,73.66000,-0.41%,1242969 +2019-04-23,73.71000,75.56000,73.33000,75.41000,75.41000,2.38%,1492433 +2019-04-24,75.03000,75.22000,73.45000,73.52000,73.52000,-2.51%,918193 +2019-04-25,73.03000,74.18000,72.40000,73.94000,73.94000,0.57%,1095936 +2019-04-26,74.41000,75.10000,73.59000,75.03000,75.03000,1.47%,1425726 +2019-04-29,74.43000,74.81000,72.95000,74.38000,74.38000,-0.87%,1518222 +2019-04-30,74.61000,80.00000,73.78800,76.80000,76.80000,3.25%,2041992 +2019-05-01,77.17000,80.48000,77.01000,78.91000,78.91000,2.75%,1969176 +2019-05-02,79.25000,81.48000,79.07000,80.94000,80.94000,2.57%,1947424 +2019-05-03,80.56000,83.15000,79.64000,83.06000,83.06000,2.62%,1744798 +2019-05-06,81.74000,85.16000,80.73000,85.00000,85.00000,2.34%,1220093 +2019-05-07,84.04000,84.80000,82.44000,83.23000,83.23000,-2.08%,1842548 +2019-05-08,82.93000,83.76000,82.27000,82.85000,82.85000,-0.46%,1202915 +2019-05-09,82.25000,82.79000,80.70000,82.02000,82.02000,-1.00%,1188674 +2019-05-10,81.92000,82.00000,78.20000,80.68000,80.68000,-1.63%,1433485 +2019-05-13,79.38000,79.49000,75.52000,75.75000,75.75000,-6.11%,1474113 +2019-05-14,76.14000,76.83000,75.51500,76.11000,76.11000,0.48%,948085 +2019-05-15,75.46000,76.27000,74.31000,75.99000,75.99000,-0.16%,1887785 +2019-05-16,76.16000,78.45000,76.16000,77.64000,77.64000,2.17%,1054294 +2019-05-17,77.01000,78.02000,76.12000,77.20000,77.20000,-0.57%,927001 +2019-05-20,76.75000,77.21000,76.05000,76.83000,76.83000,-0.48%,868430 +2019-05-21,77.08000,78.83500,76.85000,78.68000,78.68000,2.41%,1093804 +2019-05-22,78.50000,79.59000,77.98000,79.02000,79.02000,0.43%,826956 +2019-05-23,78.61000,80.56000,78.07000,80.50000,80.50000,1.87%,1294424 +2019-05-24,80.79000,82.31000,80.26000,81.75000,81.75000,1.55%,1465863 +2019-05-28,81.86000,84.04000,81.66000,81.76000,81.76000,0.01%,1318951 +2019-05-29,81.47000,81.56500,77.27000,77.59000,77.59000,-5.10%,1331733 +2019-05-30,77.87000,78.83000,77.03000,78.74000,78.74000,1.48%,783472 +2019-05-31,77.95000,80.21000,77.57000,78.63000,78.63000,-0.14%,927404 +2019-06-03,78.99000,80.38000,78.29000,79.56000,79.56000,1.18%,1192035 +2019-06-04,80.68000,81.68000,79.79500,81.56000,81.56000,2.51%,1634494 +2019-06-05,82.11000,82.75000,80.92000,81.02000,81.02000,-0.66%,1000130 +2019-06-06,81.06000,81.81000,79.69000,79.86000,79.86000,-1.43%,810520 +2019-06-07,80.15000,81.11000,79.29000,80.83000,80.83000,1.21%,708034 +2019-06-10,80.78000,81.54000,76.57000,76.80000,76.80000,-4.99%,1460859 +2019-06-11,76.88000,77.27500,74.48000,75.56000,75.56000,-1.61%,1467471 +2019-06-12,76.84000,76.98000,74.94000,75.80000,75.80000,0.32%,1359506 +2019-06-13,75.74000,76.46000,75.00300,76.37000,76.37000,0.75%,1367471 +2019-06-14,76.30000,77.79000,75.46000,77.71000,77.71000,1.75%,1250414 +2019-06-17,79.07000,82.56500,78.50000,81.84000,81.84000,5.31%,2414457 +2019-06-18,82.82000,84.87000,82.00000,84.28000,84.28000,2.98%,1954686 +2019-06-19,84.71000,85.36000,83.70000,84.87000,84.87000,0.70%,1236307 +2019-06-20,85.60000,87.12500,85.60000,86.57000,86.57000,2.00%,1426812 +2019-06-21,87.25000,88.85000,86.29000,88.70000,88.70000,2.46%,2261954 +2019-06-24,88.70000,89.30000,86.67000,86.92000,86.92000,-2.01%,1272512 +2019-06-25,87.25000,88.63000,86.33000,87.61000,87.61000,0.79%,1231090 +2019-06-26,87.54000,88.28000,85.22000,85.63000,85.63000,-2.26%,1226218 +2019-06-27,86.06000,86.59000,84.53000,84.72000,84.72000,-1.06%,992426 +2019-06-28,84.59000,85.28000,83.37000,84.96000,84.96000,0.28%,1616376 +2019-07-01,85.80000,86.50000,84.57500,85.42000,85.42000,0.54%,1042320 +2019-07-02,86.00000,86.00000,83.95000,85.01000,85.01000,-0.48%,947536 +2019-07-03,84.84000,86.54000,83.64000,86.52000,86.52000,1.78%,767742 +2019-07-05,85.61000,87.06000,85.00000,85.28000,85.28000,-1.43%,681947 +2019-07-08,84.74000,85.00000,82.11000,83.01000,83.01000,-2.66%,1064222 +2019-07-09,82.48000,84.15000,82.35000,83.82000,83.82000,0.98%,985279 +2019-07-10,83.94000,85.06000,83.05000,83.77000,83.77000,-0.06%,757138 +2019-07-11,83.81000,83.97500,80.17000,81.23000,81.23000,-3.03%,1074479 +2019-07-12,81.38000,81.95000,79.62000,80.10000,80.10000,-1.39%,954315 +2019-07-15,79.99000,81.57000,79.53000,81.39000,81.39000,1.61%,1115563 +2019-07-16,81.35000,81.51000,79.70000,79.88000,79.88000,-1.86%,814430 +2019-07-17,79.91000,80.88000,79.40000,80.23000,80.23000,0.44%,904037 +2019-07-18,80.35000,81.50000,80.14000,81.31000,81.31000,1.35%,756211 +2019-07-19,81.81000,82.26000,80.23000,80.54000,80.54000,-0.95%,935609 +2019-07-22,80.89000,82.71000,80.39000,81.71000,81.71000,1.45%,750635 +2019-07-23,81.67000,81.83000,78.42000,78.51000,78.51000,-3.92%,1816924 +2019-07-24,78.54000,79.72000,77.59800,79.15000,79.15000,0.82%,1568358 +2019-07-25,78.69000,79.30000,77.30000,78.80000,78.80000,-0.44%,732937 +2019-07-26,79.34000,80.95000,79.00500,80.15000,80.15000,1.71%,985808 +2019-07-29,80.09000,80.46000,78.15000,80.26000,80.26000,0.14%,1058450 +2019-07-30,82.77000,85.57000,80.06000,85.43000,85.43000,6.44%,1740300 +2019-07-31,85.50000,86.53000,83.86000,84.92000,84.92000,-0.60%,1263000 +2019-08-01,84.52000,87.23000,84.24000,84.85000,84.85000,-0.08%,1016758 +2019-08-02,84.73000,85.90000,82.71000,83.47000,83.47000,-1.63%,1267223 +2019-08-05,82.32000,82.45000,80.03000,80.92000,80.92000,-3.05%,1401556 +2019-08-06,81.20000,82.77000,79.90000,82.63000,82.63000,2.11%,1308052 +2019-08-07,81.78000,81.78000,79.76500,80.46000,80.46000,-2.63%,1278518 +2019-08-08,80.66000,81.31000,78.01000,81.26000,81.26000,0.99%,1566656 +2019-08-09,80.97000,82.72000,80.22000,81.79000,81.79000,0.65%,1280458 +2019-08-12,81.66000,83.84000,80.56000,82.48000,82.48000,0.84%,1062436 +2019-08-13,82.30000,84.78000,81.96000,82.89000,82.89000,0.50%,987268 +2019-08-14,82.14000,83.29000,80.91000,81.06000,81.06000,-2.21%,1460025 +2019-08-15,80.96000,81.47000,79.59000,80.61000,80.61000,-0.56%,1182129 +2019-08-16,81.42000,83.34500,80.80000,83.12000,83.12000,3.11%,1105064 +2019-08-19,84.08000,84.92000,83.15000,84.52000,84.52000,1.68%,872841 +2019-08-20,84.23000,84.96000,83.92000,84.10000,84.10000,-0.50%,797154 +2019-08-21,84.75000,86.11000,84.48000,86.07000,86.07000,2.34%,705165 +2019-08-22,86.32000,86.32000,84.63000,85.56000,85.56000,-0.59%,858429 +2019-08-23,85.56000,85.82000,81.58000,81.91000,81.91000,-4.27%,1213363 +2019-08-26,82.29000,83.19000,81.09000,82.81000,82.81000,1.10%,1070929 +2019-08-27,83.51000,84.08000,79.43000,80.26000,80.26000,-3.08%,1507163 +2019-08-28,79.87000,82.61000,79.26000,81.35000,81.35000,1.36%,1029869 +2019-08-29,82.06000,82.49000,81.41000,82.44000,82.44000,1.34%,1198224 +2019-08-30,82.77000,82.82000,80.69000,81.82000,81.82000,-0.75%,887648 +2019-09-03,81.73000,81.95000,79.56000,80.06000,80.06000,-2.15%,899940 +2019-09-04,81.00000,81.06500,76.75000,77.62000,77.62000,-3.05%,1643943 +2019-09-05,79.92000,80.13000,78.21000,79.27000,79.27000,2.13%,1678485 +2019-09-06,79.45000,80.10500,79.08000,79.24000,79.24000,-0.04%,676090 +2019-09-09,78.53000,79.53000,77.35000,78.97000,78.97000,-0.34%,934572 +2019-09-10,78.37000,78.91000,76.82900,77.91000,77.91000,-1.34%,1246992 +2019-09-11,77.85000,79.79000,77.84000,78.48000,78.48000,0.73%,871031 +2019-09-12,78.75000,78.95000,75.00000,76.07000,76.07000,-3.07%,2310996 +2019-09-13,76.40000,78.17000,75.54000,76.43000,76.43000,0.47%,1646076 +2019-09-16,76.19000,79.04000,75.60000,78.34000,78.34000,2.50%,1128678 +2019-09-17,77.71000,79.37000,77.57000,79.10000,79.10000,0.97%,970775 +2019-09-18,79.52000,80.21000,77.39000,78.54000,78.54000,-0.71%,730602 +2019-09-19,78.50000,79.22000,77.91000,78.12000,78.12000,-0.53%,1128605 +2019-09-20,78.52000,81.64000,78.37000,81.21000,81.21000,3.96%,2206030 +2019-09-23,81.01000,81.97000,76.63000,77.64000,77.64000,-4.40%,1822737 +2019-09-24,78.38000,78.38000,75.49000,76.95000,76.95000,-0.89%,1378856 +2019-09-25,76.62000,77.50000,75.02000,75.07000,75.07000,-2.44%,1215632 +2019-09-26,75.19000,75.46500,72.85000,73.76000,73.76000,-1.75%,1488469 +2019-09-27,74.27000,74.27000,72.00000,72.82000,72.82000,-1.27%,1065377 +2019-09-30,72.93000,74.88000,72.78000,74.23000,74.23000,1.94%,1243388 +2019-10-01,73.53000,74.74500,73.30000,73.96000,73.96000,-0.36%,1259224 +2019-10-02,73.97000,73.97000,72.90500,73.04000,73.04000,-1.24%,1084741 +2019-10-03,73.64000,74.93000,72.25000,74.88000,74.88000,2.52%,1195047 +2019-10-04,74.91000,75.82000,73.38000,74.87000,74.87000,-0.01%,790707 +2019-10-07,73.01000,75.22000,73.01000,74.76000,74.76000,-0.15%,682810 +2019-10-08,74.44000,75.48000,73.52000,74.44000,74.44000,-0.43%,660414 +2019-10-09,75.13000,75.73000,74.06000,74.68000,74.68000,0.32%,606602 +2019-10-10,74.55000,75.90000,74.13000,75.77000,75.77000,1.46%,641502 +2019-10-11,76.28000,77.22000,76.01000,76.12000,76.12000,0.46%,768395 +2019-10-14,76.39000,78.30000,76.25500,77.46000,77.46000,1.76%,668676 +2019-10-15,77.42000,79.06000,77.36000,78.52000,78.52000,1.37%,803575 +2019-10-16,78.06000,79.06500,77.51000,78.12000,78.12000,-0.51%,1044326 +2019-10-17,78.35000,78.68000,77.38000,77.43000,77.43000,-0.88%,799736 +2019-10-18,77.64000,79.38000,77.25000,77.76000,77.76000,0.43%,856866 +2019-10-21,77.89000,78.69000,77.01000,78.59000,78.59000,1.07%,851196 +2019-10-22,78.76000,80.37000,78.36000,78.51000,78.51000,-0.10%,868214 +2019-10-23,78.67000,79.35500,77.92000,78.10000,78.10000,-0.52%,653755 +2019-10-24,78.18000,78.18000,76.73000,77.50000,77.50000,-0.77%,626444 +2019-10-25,76.41000,78.21000,76.27000,77.55000,77.55000,0.06%,749320 +2019-10-28,77.79000,79.97000,77.39000,79.86000,79.86000,2.98%,1412319 +2019-10-29,80.00000,85.00000,78.25000,83.35000,83.35000,4.37%,2050989 +2019-10-30,83.06000,84.05000,82.86000,83.66000,83.66000,0.37%,962549 +2019-10-31,83.78000,84.72000,82.72000,83.92000,83.92000,0.31%,1141606 +2019-11-01,84.14000,85.11000,82.87000,83.58000,83.58000,-0.41%,1181514 +2019-11-04,84.36000,84.95000,83.38500,84.43000,84.43000,1.02%,1072175 +2019-11-05,84.29000,85.39000,84.02000,84.13000,84.13000,-0.36%,808055 +2019-11-06,84.06000,84.57000,83.52000,83.68000,83.68000,-0.53%,874729 +2019-11-07,83.84000,84.60500,82.46000,82.76000,82.76000,-1.10%,704177 +2019-11-08,82.24000,85.53000,81.84800,85.10000,85.10000,2.83%,870227 +2019-11-11,85.11000,85.61000,84.26000,84.86000,84.86000,-0.28%,571642 +2019-11-12,84.88000,86.53000,84.32000,86.14000,86.14000,1.51%,963338 +2019-11-13,85.95000,87.84000,85.04000,87.43000,87.43000,1.50%,1187772 +2019-11-14,87.56000,87.77000,85.74000,85.79000,85.79000,-1.88%,1132048 +2019-11-15,86.46000,87.23000,85.99000,86.70000,86.70000,1.06%,1236942 +2019-11-18,86.50000,88.00000,86.35000,87.49000,87.49000,0.91%,892143 +2019-11-19,87.85000,88.63000,87.63000,87.94000,87.94000,0.51%,1184505 +2019-11-20,87.73000,90.00000,87.22000,88.90000,88.90000,1.09%,1673221 +2019-11-21,89.50000,89.70000,87.85000,88.40000,88.40000,-0.56%,1046306 +2019-11-22,89.29000,89.93000,88.08000,88.73000,88.73000,0.37%,1751294 +2019-11-25,89.78000,94.48000,89.62000,94.00000,94.00000,5.94%,2347225 +2019-11-26,94.00000,94.20000,92.37000,93.76000,93.76000,-0.26%,1423702 +2019-11-27,94.41000,94.75000,93.75000,94.12000,94.12000,0.38%,865591 +2019-11-29,94.89000,95.00000,93.82000,94.16000,94.16000,0.04%,700627 +2019-12-02,94.82000,95.36000,93.27000,94.47000,94.47000,0.33%,1198935 +2019-12-03,94.20000,94.64000,92.65000,94.10000,94.10000,-0.39%,1451482 +2019-12-04,93.81000,95.38900,93.22000,95.00000,95.00000,0.96%,1344811 +2019-12-05,95.14000,95.45000,93.57100,93.99000,93.99000,-1.06%,980747 +2019-12-06,94.54000,94.85000,93.36000,94.48000,94.48000,0.52%,941452 +2019-12-09,94.60000,95.44000,94.36000,94.79000,94.79000,0.33%,960893 +2019-12-10,94.64000,96.59000,94.16000,95.72000,95.72000,0.98%,1186080 +2019-12-11,96.02000,96.79000,94.47000,94.93000,94.93000,-0.83%,946216 +2019-12-12,94.67000,95.08000,92.79000,92.85000,92.85000,-2.19%,3144554 +2019-12-13,91.58000,92.53000,89.16000,91.51000,91.51000,-1.44%,1849703 +2019-12-16,91.61000,93.35000,91.61000,92.66000,92.66000,1.26%,1720533 +2019-12-17,93.43000,93.43000,90.97000,91.31000,91.31000,-1.46%,1421183 +2019-12-18,90.84000,91.99000,90.70000,91.18000,91.18000,-0.14%,1445634 +2019-12-19,90.90000,91.54000,90.90000,91.14000,91.14000,-0.04%,1488616 +2019-12-20,92.01000,92.04000,89.41000,90.10000,90.10000,-1.14%,4175514 +2019-12-23,90.68000,90.69000,88.36000,90.16000,90.16000,0.07%,2324019 +2019-12-24,90.47000,91.53700,89.93300,91.43000,91.43000,1.41%,526364 +2019-12-26,91.20000,91.52000,88.48000,88.78500,88.78500,-2.89%,1057757 +2019-12-27,89.17000,89.22400,87.29000,88.39000,88.39000,-0.44%,1296292 +2019-12-30,88.27000,88.81000,87.61300,88.05000,88.05000,-0.38%,733046 +2019-12-31,87.70000,88.15000,86.97100,87.32000,87.32000,-0.83%,929834 +2020-01-02,86.91000,87.97000,85.36000,85.97000,85.97000,-1.55%,1693476 +2020-01-03,76.15000,78.10000,75.15700,77.90000,77.90000,-9.39%,5529476 +2020-01-06,77.27000,77.42500,75.52000,77.34000,77.34000,-0.72%,2817215 +2020-01-07,77.28000,77.62000,76.16000,77.14000,77.14000,-0.26%,1536063 +2020-01-08,77.29000,77.45000,76.08000,76.53000,76.53000,-0.79%,1698561 +2020-01-09,76.50000,78.69000,76.50000,77.95000,77.95000,1.86%,1977724 +2020-01-10,77.70000,78.25000,76.31500,76.47000,76.47000,-1.90%,1204044 +2020-01-13,76.58000,77.92000,75.81000,77.10000,77.10000,0.82%,1931335 +2020-01-14,77.38000,81.64000,77.10000,81.47000,81.47000,5.67%,2830830 +2020-01-15,81.12000,82.38000,80.28500,80.54000,80.54000,-1.14%,1105093 +2020-01-16,81.08000,81.57000,80.29000,80.62000,80.62000,0.10%,1343488 +2020-01-17,80.98000,81.11000,80.05000,80.50000,80.50000,-0.15%,1418531 +2020-01-21,80.17000,80.25500,78.46000,78.65000,78.65000,-2.30%,1216759 +2020-01-22,78.83000,79.53000,78.22000,78.48000,78.48000,-0.22%,845417 +2020-01-23,78.57000,78.93000,77.45000,78.24000,78.24000,-0.31%,1167474 +2020-01-24,78.15000,78.76000,75.83000,76.74000,76.74000,-1.92%,1299022 +2020-01-27,75.68000,76.43000,75.24000,76.07000,76.07000,-0.87%,1097806 +2020-01-28,79.00000,79.05700,75.37000,76.46000,76.46000,0.51%,2016290 +2020-01-29,76.09000,76.34500,74.82000,74.99000,74.99000,-1.92%,1270668 +2020-01-30,74.55000,74.55000,72.97000,73.14000,73.14000,-2.47%,1481950 +2020-01-31,72.55000,73.60000,71.84000,73.07000,73.07000,-0.10%,1480098 +2020-02-03,73.95000,74.10000,72.57000,72.94000,72.94000,-0.18%,1258258 +2020-02-04,73.73000,74.52000,73.00000,73.88000,73.88000,1.29%,1066778 +2020-02-05,74.56000,77.33000,74.50000,76.00000,76.00000,2.87%,1384659 +2020-02-06,76.19000,76.19000,74.65800,75.81000,75.81000,-0.25%,906759 +2020-02-07,75.66000,75.73500,74.08000,74.14000,74.14000,-2.20%,843084 +2020-02-10,73.66000,75.26000,73.51000,75.11000,75.11000,1.31%,849740 +2020-02-11,75.28000,76.78000,75.16000,76.14000,76.14000,1.37%,985510 +2020-02-12,76.40000,77.16000,75.25000,75.83000,75.83000,-0.41%,2120290 +2020-02-13,77.71900,78.44000,75.01000,78.05000,78.05000,2.93%,2227536 +2020-02-14,78.01000,78.46000,77.45000,78.45000,78.45000,0.51%,1370174 +2020-02-18,79.00000,79.33000,78.13000,79.30000,79.30000,1.08%,1209877 +2020-02-19,79.69000,82.59000,79.64000,82.42000,82.42000,3.93%,1895420 +2020-02-20,82.00000,83.12000,80.93000,82.77000,82.77000,0.42%,2653348 +2020-02-21,82.28000,82.74000,80.38000,80.89000,80.89000,-2.27%,1413961 +2020-02-24,79.88000,80.31000,77.42000,78.87000,78.87000,-2.50%,1366786 +2020-02-25,79.06000,79.69000,76.77000,77.32000,77.32000,-1.97%,2174593 +2020-02-26,78.06000,79.22000,76.97000,77.97000,77.97000,0.84%,1442275 +2020-02-27,76.95000,78.38000,75.63500,75.84000,75.84000,-2.73%,1641737 +2020-02-28,73.69000,76.44000,73.50000,75.41000,75.41000,-0.57%,2525548 +2020-03-02,75.73000,79.10000,75.35000,79.06000,79.06000,4.84%,2261393 +2020-03-03,78.55000,79.77000,76.63000,77.80000,77.80000,-1.59%,1939411 +2020-03-04,79.15000,80.24000,77.85000,80.16000,80.16000,3.03%,2043844 +2020-03-05,78.35000,80.15000,78.00000,78.61000,78.61000,-1.93%,1430221 +2020-03-06,75.18000,76.90000,74.82000,76.04000,76.04000,-3.27%,1800123 +2020-03-09,72.47000,73.49000,71.02000,71.09000,71.09000,-6.51%,2063140 +2020-03-10,72.69000,74.32000,70.27100,74.31000,74.31000,4.53%,2933068 +2020-03-11,72.18000,73.89000,70.97000,71.90000,71.90000,-3.24%,2347053 +2020-03-12,68.15000,71.54000,67.93000,68.02000,68.02000,-5.40%,4007551 +2020-03-13,69.55000,74.00000,69.55000,73.84000,73.84000,8.56%,3552462 +2020-03-16,67.95000,75.34000,67.13000,71.60000,71.60000,-3.03%,3589049 +2020-03-17,73.11000,76.47600,69.86500,70.37000,70.37000,-1.72%,3429631 +2020-03-18,67.90000,72.87000,63.35000,66.90000,66.90000,-4.93%,2667806 +2020-03-19,66.30000,67.81000,63.95000,66.51000,66.51000,-0.58%,2650695 +2020-03-20,67.26000,72.42000,66.51000,66.96000,66.96000,0.68%,2726548 +2020-03-23,67.70000,68.59900,62.48000,63.18000,63.18000,-5.65%,2447223 +2020-03-24,66.19000,68.03000,63.29000,67.43000,67.43000,6.73%,2793955 +2020-03-25,66.75000,71.48000,65.71000,69.59000,69.59000,3.20%,2500098 +2020-03-26,68.70000,73.28000,68.70000,73.05000,73.05000,4.97%,1855992 +2020-03-27,71.20000,72.16000,68.55000,68.96000,68.96000,-5.60%,1463870 +2020-03-30,70.20000,72.53000,69.25000,72.17000,72.17000,4.65%,2023231 +2020-03-31,71.44000,73.89000,70.52000,73.23000,73.23000,1.47%,1695265 +2020-04-01,72.05000,74.84000,71.53000,74.18000,74.18000,1.30%,1966435 +2020-04-02,73.51000,77.41500,73.51000,77.07000,77.07000,3.90%,1513547 +2020-04-03,77.59000,79.49000,77.24000,78.59000,78.59000,1.97%,2222256 +2020-04-06,80.55000,85.25000,80.25000,85.11000,85.11000,8.30%,3234069 +2020-04-07,86.21000,87.85000,85.13000,86.66000,86.66000,1.82%,2971522 +2020-04-08,86.74000,88.59000,85.94500,87.75000,87.75000,1.26%,2086107 +2020-04-09,87.34000,87.99000,85.16900,86.81000,86.81000,-1.07%,1810463 +2020-04-13,85.68000,88.24000,85.68000,88.01000,88.01000,1.38%,1452276 +2020-04-14,88.24000,91.74000,88.24000,91.28000,91.28000,3.72%,1937720 +2020-04-15,89.22000,91.79000,88.93000,90.95000,90.95000,-0.36%,1642214 +2020-04-16,91.99000,96.14000,91.42500,95.66000,95.66000,5.18%,3501253 +2020-04-17,97.82800,100.27000,96.15600,100.00000,100.00000,4.54%,3859345 +2020-04-20,99.80000,102.42000,99.30000,101.19000,101.19000,1.19%,2422789 +2020-04-21,99.50000,100.75000,97.90000,99.46000,99.46000,-1.71%,2620919 +2020-04-22,100.29000,101.99000,99.56000,100.97000,100.97000,1.52%,1612408 +2020-04-23,101.41000,104.20000,100.54500,101.90000,101.90000,0.92%,1262702 +2020-04-24,102.74000,103.96000,101.61000,103.48000,103.48000,1.55%,1535459 +2020-04-27,104.00000,104.81000,102.40000,102.98000,102.98000,-0.48%,1249723 +2020-04-28,104.28000,104.36000,96.70000,97.67000,97.67000,-5.16%,2779248 +2020-04-29,98.14000,98.94000,95.18000,95.96000,95.96000,-1.75%,1779975 +2020-04-30,95.69000,98.35000,95.03000,97.66000,97.66000,1.77%,1564337 +2020-05-01,97.25000,98.21000,96.20000,97.30000,97.30000,-0.37%,1279344 +2020-05-04,97.71000,101.37800,97.71000,100.99000,100.99000,3.79%,1502148 +2020-05-05,99.35000,100.52000,97.01000,98.82000,98.82000,-2.15%,1850059 +2020-05-06,96.84000,97.87000,95.38000,96.08000,96.08000,-2.77%,1556924 +2020-05-07,97.16000,97.82000,95.60000,96.47000,96.47000,0.41%,1327838 +2020-05-08,96.88000,96.93000,94.67000,95.92000,95.92000,-0.57%,1198601 +2020-05-11,96.09000,99.65000,95.66000,99.33000,99.33000,3.56%,1534449 +2020-05-12,100.00000,100.14000,96.74000,96.74000,96.74000,-2.61%,1618089 +2020-05-13,96.98000,98.66000,95.33000,96.45000,96.45000,-0.30%,1648886 +2020-05-14,95.85000,96.51000,93.86100,94.83000,94.83000,-1.68%,1085544 +2020-05-15,94.09000,96.15000,93.22000,96.12000,96.12000,1.36%,1228817 +2020-05-18,97.88000,98.81000,96.26000,96.46000,96.46000,0.35%,1160206 +2020-05-19,97.33000,97.48000,94.36000,94.92000,94.92000,-1.60%,961686 +2020-05-20,95.43000,98.49000,93.64000,98.32000,98.32000,3.58%,1765947 +2020-05-21,98.49000,98.92500,96.96600,98.68000,98.68000,0.37%,1447271 +2020-05-22,97.67000,99.80000,97.45000,99.37000,99.37000,0.70%,1320517 +2020-05-26,100.38600,101.87500,98.11000,98.68000,98.68000,-0.69%,3190272 +2020-05-27,98.73000,99.80900,96.62000,98.22000,98.22000,-0.47%,2432560 +2020-05-28,98.36000,102.98000,98.02000,100.55000,100.55000,2.37%,1659512 +2020-05-29,101.21000,102.57000,99.57000,101.91000,101.91000,1.35%,3134069 +2020-06-01,101.70000,102.58000,100.52000,101.75000,101.75000,-0.16%,1345205 +2020-06-02,101.12000,102.17000,99.17000,100.90000,100.90000,-0.84%,1902041 +2020-06-03,100.81000,100.81000,97.55000,98.83000,98.83000,-2.05%,1630398 +2020-06-04,98.19000,99.34500,93.48000,93.80000,93.80000,-5.09%,1528729 +2020-06-05,93.17000,96.32000,90.17000,93.51000,93.51000,-0.31%,1599685 +2020-06-08,91.87000,94.60000,91.05000,94.58000,94.58000,1.14%,1387509 +2020-06-09,95.09000,95.17000,92.50000,93.00000,93.00000,-1.67%,1199207 +2020-06-10,94.19000,95.04400,92.97000,93.04000,93.04000,0.04%,1318323 +2020-06-11,93.39000,93.88000,90.68000,90.81000,90.81000,-2.40%,1934597 +2020-06-12,92.35000,93.69000,89.96000,92.07000,92.07000,1.39%,1079781 +2020-06-15,90.49000,93.95000,90.47000,93.51000,93.51000,1.56%,1281635 +2020-06-16,94.45000,95.61000,93.31000,95.53000,95.53000,2.16%,1175191 +2020-06-17,96.24000,97.27000,95.00000,96.28000,96.28000,0.79%,962270 +2020-06-18,96.28000,97.93000,95.86000,97.36000,97.36000,1.12%,999511 +2020-06-19,98.34000,106.26000,97.83000,105.40000,105.40000,8.26%,3711054 +2020-06-22,104.84000,109.14000,104.39000,108.93000,108.93000,3.35%,2497434 +2020-06-23,109.46000,110.25000,106.03000,106.52000,106.52000,-2.21%,1945575 +2020-06-24,105.65000,107.86000,104.00000,104.33000,104.33000,-2.06%,1636922 +2020-06-25,105.08000,106.07000,103.64500,105.95000,105.95000,1.55%,1315363 +2020-06-26,105.30000,105.56500,100.80000,101.43000,101.43000,-4.27%,2124019 +2020-06-29,101.48000,103.87000,100.08000,102.48000,102.48000,1.04%,1075700 +2020-06-30,102.53000,104.53000,101.67000,103.97000,103.97000,1.45%,1131600 +2020-07-01,103.99000,104.62000,101.33000,102.65000,102.65000,-1.27%,1312900 +2020-07-02,102.82000,107.38000,102.52000,106.47000,106.47000,3.72%,1439100 +2020-07-06,106.58000,108.48000,105.52000,107.79000,107.79000,1.24%,1365000 +2020-07-07,107.73000,110.37000,106.87000,108.65000,108.65000,0.80%,1601900 +2020-07-08,108.56000,109.55000,107.37000,108.27000,108.27000,-0.35%,735600 +2020-07-09,108.00000,109.19000,105.49000,107.87000,107.87000,-0.37%,1020100 +2020-07-10,107.74000,108.17000,104.54000,104.76000,104.76000,-2.88%,794600 +2020-07-13,104.52000,105.00000,100.02000,100.56000,100.56000,-4.01%,1478900 +2020-07-14,100.20000,103.23000,97.83000,103.02000,103.02000,2.45%,1685100 +2020-07-15,103.26000,104.97000,102.59000,104.25000,104.25000,1.19%,1790500 +2020-07-16,103.83000,103.83000,99.85000,101.58000,101.58000,-2.56%,938700 +2020-07-17,102.32000,104.58000,100.96000,104.11000,104.11000,2.49%,2503600 +2020-07-20,105.19000,110.01000,105.01000,109.69000,109.69000,5.36%,1382357 +2020-07-21,109.67000,109.67000,106.46000,106.65000,106.65000,-2.77%,1048087 +2020-07-22,107.06000,107.74000,104.04500,105.37000,105.37000,-1.20%,804246 +2020-07-23,106.33000,107.09000,101.40500,101.68000,101.68000,-3.50%,1154260 +2020-07-24,100.72000,101.42000,98.28500,99.42000,99.42000,-2.22%,852273 +2020-07-27,100.15000,102.68000,100.15000,102.09000,102.09000,2.69%,1038171 +2020-07-28,101.76000,102.31900,100.20000,100.61000,100.61000,-1.45%,732234 +2020-07-29,101.09000,101.55000,97.80000,98.04000,98.04000,-2.55%,986295 +2020-07-30,97.32000,100.97000,97.13200,100.51000,100.51000,2.52%,1431047 +2020-07-31,100.38900,101.15000,98.06000,98.76000,98.76000,-1.74%,1115820 +2020-08-03,100.95000,102.60500,98.90000,101.79000,101.79000,3.07%,1943142 +2020-08-04,101.00000,101.96000,96.89000,99.95000,99.95000,-1.81%,1976367 +2020-08-05,100.00000,101.00000,96.25000,97.62000,97.62000,-2.33%,1390020 +2020-08-06,97.80000,98.50000,96.92000,97.25000,97.25000,-0.38%,964226 +2020-08-07,97.25000,98.35000,95.93000,96.93000,96.93000,-0.33%,760538 +2020-08-10,96.76000,97.16000,92.94000,94.32000,94.32000,-2.69%,1208191 +2020-08-11,94.12000,95.06000,92.84000,92.98000,92.98000,-1.42%,1571617 +2020-08-12,93.05000,94.80000,93.01000,94.22000,94.22000,1.33%,738975 +2020-08-13,94.59000,95.59000,94.28000,95.56000,95.56000,1.42%,513235 +2020-08-14,95.62000,96.42000,94.28000,94.87000,94.87000,-0.72%,900720 +2020-08-17,95.30000,97.80000,95.30000,97.48000,97.48000,2.75%,1056206 +2020-08-18,97.51000,97.97000,96.15000,97.56000,97.56000,0.08%,962723 +2020-08-19,96.96000,98.20000,96.16000,96.27000,96.27000,-1.32%,1208303 +2020-08-20,96.05000,96.10000,94.48000,95.53000,95.53000,-0.77%,921676 +2020-08-21,95.50000,95.69000,93.35000,94.11000,94.11000,-1.49%,2559566 +2020-08-24,94.56000,94.95000,92.94000,94.04000,94.04000,-0.07%,849642 +2020-08-25,94.04000,95.46000,93.60000,95.31000,95.31000,1.35%,583943 +2020-08-26,94.02000,94.93000,92.93000,93.75000,93.75000,-1.64%,687686 +2020-08-27,94.41000,95.49000,93.50000,94.30000,94.30000,0.59%,744064 +2020-08-28,94.13000,94.56000,93.56000,93.90000,93.90000,-0.42%,675689 +2020-08-31,93.79000,96.75600,93.49500,96.35000,96.35000,2.61%,876510 +2020-09-01,95.62000,95.95500,92.26000,92.97000,92.97000,-3.51%,1121031 +2020-09-02,93.09000,95.51000,92.76500,95.44000,95.44000,2.66%,807231 +2020-09-03,95.98000,95.98000,90.61000,91.57000,91.57000,-4.05%,1515697 +2020-09-04,91.63000,91.66000,88.90100,90.49000,90.49000,-1.18%,962545 +2020-09-08,88.94000,91.31000,88.67500,89.73000,89.73000,-0.84%,1093086 +2020-09-09,90.20000,92.09000,89.09100,91.51000,91.51000,1.98%,1078094 +2020-09-10,90.83000,91.95000,88.00000,88.26000,88.26000,-3.55%,900120 +2020-09-11,89.04000,90.35000,87.41000,88.00000,88.00000,-0.29%,803395 +2020-09-14,91.00000,94.55000,90.05000,93.15000,93.15000,5.85%,1429144 +2020-09-15,93.50000,93.70000,90.99000,91.43000,91.43000,-1.85%,857561 +2020-09-16,92.60000,92.99000,89.85000,89.94000,89.94000,-1.63%,1059119 +2020-09-17,86.62000,91.11000,86.50000,90.42000,90.42000,0.53%,1392690 +2020-09-18,90.76000,91.00000,85.65000,86.79000,86.79000,-4.01%,3301707 +2020-09-21,86.37000,86.77500,84.81000,85.39000,85.39000,-1.61%,1472169 +2020-09-22,85.88000,87.09000,84.90000,86.93000,86.93000,1.80%,954421 +2020-09-23,86.70000,87.91000,85.77000,85.97000,85.97000,-1.10%,935731 +2020-09-24,84.99000,85.31000,82.98000,85.07000,85.07000,-1.05%,1035657 +2020-09-25,84.68000,87.35000,84.06000,86.55000,86.55000,1.74%,1378117 +2020-09-28,87.71000,90.45000,87.37000,90.36000,90.36000,4.40%,1445277 +2020-09-29,90.22000,90.48000,87.26000,87.43000,87.43000,-3.24%,1136881 +2020-09-30,87.87000,90.79000,87.87000,89.74000,89.74000,2.64%,1333629 +2020-10-01,90.10000,93.08000,89.98000,92.43000,92.43000,3.00%,1280643 +2020-10-02,91.19000,91.91000,87.25000,88.75000,88.75000,-3.98%,1261338 +2020-10-05,89.26000,92.45000,89.26000,92.30000,92.30000,4.00%,1095722 +2020-10-06,91.97000,92.34000,88.31500,88.60000,88.60000,-4.01%,1094105 +2020-10-07,89.68000,91.18000,88.62000,90.45000,90.45000,2.09%,925332 +2020-10-08,90.71000,93.22000,90.09000,92.78000,92.78000,2.58%,1127011 +2020-10-09,92.99000,96.78000,92.60000,95.74000,95.74000,3.19%,1583900 +2020-10-12,97.03000,98.47000,95.58000,97.70000,97.70000,2.05%,1240167 +2020-10-13,97.26000,98.12000,96.09000,97.08000,97.08000,-0.63%,1033299 +2020-10-14,94.43000,97.42000,93.24000,93.35000,93.35000,-3.84%,1086168 +2020-10-15,91.30000,92.88000,90.22000,90.53000,90.53000,-3.02%,884322 +2020-10-16,91.11000,92.41000,90.30000,90.63000,90.63000,0.11%,1084110 +2020-10-19,91.04000,91.29000,86.90000,87.76000,87.76000,-3.17%,1037394 +2020-10-20,88.62000,89.88500,87.76500,89.31000,89.31000,1.77%,922568 +2020-10-21,89.10000,89.84000,88.28500,88.60000,88.60000,-0.79%,678892 +2020-10-22,88.92000,90.67000,88.47000,90.49000,90.49000,2.13%,660630 +2020-10-23,90.82000,91.11000,89.19000,89.69000,89.69000,-0.88%,652036 +2020-10-26,88.82000,90.49000,88.56000,90.44000,90.44000,0.84%,652109 +2020-10-27,90.17000,90.92000,88.26000,88.35000,88.35000,-2.31%,771012 +2020-10-28,87.35000,87.90000,85.31000,86.99000,86.99000,-1.54%,1178609 +2020-10-29,86.94000,87.99000,85.48000,87.02000,87.02000,0.03%,691772 +2020-10-30,86.55000,86.84000,83.44000,86.64000,86.64000,-0.44%,1105304 +2020-11-02,86.60000,86.60000,81.87000,84.44000,84.44000,-2.54%,983864 +2020-11-03,84.59000,86.16500,83.93000,84.95000,84.95000,0.60%,1085411 +2020-11-04,87.62000,92.39000,87.48000,91.21000,91.21000,7.37%,2087441 +2020-11-05,87.25000,91.05000,84.37000,84.65000,84.65000,-7.19%,3099962 +2020-11-06,85.17000,85.20000,82.36000,83.15000,83.15000,-1.77%,1566227 +2020-11-09,83.39000,84.03000,80.60000,81.28000,81.28000,-2.25%,1795708 +2020-11-10,80.92000,84.94000,80.65000,83.07000,83.07000,2.20%,1618665 +2020-11-11,84.20000,84.94000,82.21500,82.76000,82.76000,-0.37%,742464 +2020-11-12,82.56000,83.93000,81.76000,82.32000,82.32000,-0.53%,768825 +2020-11-13,82.35000,83.23000,81.96000,82.53000,82.53000,0.26%,656728 +2020-11-16,83.01000,84.93500,82.23000,84.35000,84.35000,2.21%,901561 +2020-11-17,83.85000,83.85000,82.26000,82.98000,82.98000,-1.62%,790680 +2020-11-18,83.11000,84.64000,82.36000,82.74000,82.74000,-0.29%,894260 +2020-11-19,83.10000,83.42000,81.02500,81.69000,81.69000,-1.27%,1525330 +2020-11-20,81.75000,82.17000,80.01000,81.93000,81.93000,0.29%,2272375 +2020-11-23,82.42000,83.40000,81.33000,81.39000,81.39000,-0.66%,1178840 +2020-11-24,81.40000,82.13500,80.62000,80.74000,80.74000,-0.80%,962188 +2020-11-25,81.34000,82.35000,80.95000,81.16000,81.16000,0.52%,642001 +2020-11-27,82.01000,83.99000,81.23000,83.25000,83.25000,2.58%,747933 +2020-11-30,83.05000,84.97000,82.89000,84.54000,84.54000,1.55%,3217154 +2020-12-01,84.46000,85.73000,83.75000,85.42000,85.42000,1.04%,841178 +2020-12-02,85.61000,85.61000,82.01000,82.27000,82.27000,-3.69%,1069576 +2020-12-03,81.92000,83.60000,81.15000,82.90000,82.90000,0.77%,881614 +2020-12-04,83.06000,83.86000,82.41000,83.14000,83.14000,0.29%,862635 +2020-12-07,83.44000,83.95000,82.22000,83.06000,83.06000,-0.10%,744527 +2020-12-08,83.20000,83.20000,82.09000,82.85000,82.85000,-0.25%,697160 +2020-12-09,82.79000,82.79000,80.62000,80.96000,80.96000,-2.28%,945995 +2020-12-10,81.22000,82.39000,80.82000,82.05000,82.05000,1.35%,918925 +2020-12-11,81.76000,82.21500,80.79000,81.30000,81.30000,-0.91%,1004959 +2020-12-14,83.20000,87.50000,82.87000,86.81000,86.81000,6.78%,1717429 +2020-12-15,87.22000,87.52000,85.17000,86.27000,86.27000,-0.62%,1080145 +2020-12-16,85.93000,87.29000,85.50000,86.23000,86.23000,-0.05%,924220 +2020-12-17,86.97000,88.36000,86.32000,88.28000,88.28000,2.38%,846645 +2020-12-18,89.03000,89.34000,87.43500,88.34000,88.34000,0.07%,2954546 +2020-12-21,87.45000,87.90000,85.47000,86.97000,86.97000,-1.55%,983477 +2020-12-22,87.11000,88.42000,86.04000,87.99000,87.99000,1.17%,738253 +2020-12-23,88.69000,88.96000,87.53500,87.93000,87.93000,-0.07%,491124 +2020-12-24,87.95000,88.37400,87.04000,87.37000,87.37000,-0.64%,182118 +2020-12-28,87.73000,88.15000,86.04000,86.34000,86.34000,-1.18%,1203501 +2020-12-29,87.13000,87.44000,85.13000,85.87000,85.87000,-0.54%,739515 +2020-12-30,86.46000,89.35000,86.12000,86.86000,86.86000,1.15%,593983 +2020-12-31,86.54000,87.16500,85.33000,86.98000,86.98000,0.14%,561067 +2021-01-04,86.98000,87.48000,83.31000,86.45000,86.45000,-0.61%,1567404 +2021-01-05,86.64000,86.64000,83.68000,85.87000,85.87000,-0.67%,1390973 +2021-01-06,84.79000,86.00000,83.12000,84.31000,84.31000,-1.82%,1562867 +2021-01-07,85.07000,90.54000,84.25600,90.05000,90.05000,6.81%,1405611 +2021-01-08,90.35000,94.00000,90.26000,93.83000,93.83000,4.20%,1458118 +2021-01-11,93.24000,93.77000,92.06000,93.32000,93.32000,-0.54%,924588 +2021-01-12,93.10000,95.43000,93.08000,94.31000,94.31000,1.06%,984445 +2021-01-13,94.34000,94.50000,92.19000,92.74000,92.74000,-1.66%,971758 +2021-01-14,93.40000,93.58000,91.70000,92.04000,92.04000,-0.75%,1143434 +2021-01-15,91.64000,92.52000,89.32000,90.56000,90.56000,-1.61%,930173 +2021-01-19,91.32000,94.59000,90.82000,93.96000,93.96000,3.75%,995950 +2021-01-20,93.98000,97.18000,93.72000,96.37000,96.37000,2.56%,937022 +2021-01-21,96.40000,96.41000,91.98000,93.90000,93.90000,-2.56%,1175144 +2021-01-22,94.12000,98.44000,94.04000,97.89000,97.89000,4.25%,1435185 +2021-01-25,98.91000,101.47000,98.49000,100.50000,100.50000,2.67%,1352825 +2021-01-26,100.21000,101.33000,98.25000,99.39000,99.39000,-1.10%,931311 +2021-01-27,98.04000,99.38000,92.45000,93.00000,93.00000,-6.43%,1260967 +2021-01-28,93.70000,95.10000,91.16500,91.27000,91.27000,-1.86%,872817 +2021-01-29,90.99000,92.16000,88.64000,89.75000,89.75000,-1.67%,1396793 +2021-02-01,90.00000,91.40000,89.35000,90.92000,90.92000,1.30%,995881 +2021-02-02,92.10000,94.19000,91.42000,93.05000,93.05000,2.34%,1385411 +2021-02-03,93.00000,93.81000,90.80000,90.97000,90.97000,-2.24%,896156 +2021-02-04,91.16000,92.58500,90.53000,90.91000,90.91000,-0.07%,881121 +2021-02-05,91.63000,91.70000,90.00000,90.24000,90.24000,-0.74%,1315807 +2021-02-08,91.08000,93.71000,90.10000,93.62000,93.62000,3.75%,1001411 +2021-02-09,94.34000,94.50200,89.24000,89.46000,89.46000,-4.44%,1356696 +2021-02-10,87.50000,88.14000,84.08000,85.17000,85.17000,-4.80%,2229804 +2021-02-11,86.04000,86.73000,84.60600,84.99000,84.99000,-0.21%,1066191 +2021-02-12,84.99000,85.20000,83.19500,84.32500,84.32500,-0.78%,1153771 +2021-02-16,84.99000,84.99000,81.85000,82.13000,82.13000,-2.60%,1520256 +2021-02-17,82.06000,84.05000,80.50000,83.77000,83.77000,2.00%,1608691 +2021-02-18,83.05000,83.05000,79.82000,81.55000,81.55000,-2.65%,1939302 +2021-02-19,82.02000,82.48000,80.32000,80.54000,80.54000,-1.24%,1552399 +2021-02-22,80.02000,80.49000,78.91000,79.92000,79.92000,-0.77%,1746389 +2021-02-23,79.17000,79.65000,76.69000,79.02000,79.02000,-1.13%,2487423 +2021-02-24,79.88000,82.75000,79.34000,80.61000,80.61000,2.01%,1858657 +2021-02-25,79.85000,80.64000,77.74000,78.45000,78.45000,-2.68%,970942 +2021-02-26,79.17000,79.64000,77.77000,78.66000,78.66000,0.27%,1685857 +2021-03-01,79.73000,80.25000,79.01000,79.63000,79.63000,1.23%,788888 +2021-03-02,79.15000,79.57000,78.52000,78.56000,78.56000,-1.34%,799871 +2021-03-03,78.32500,78.58000,75.55000,76.02000,76.02000,-3.23%,1425138 +2021-03-04,75.75000,78.90000,75.52000,77.50000,77.50000,1.95%,1797858 +2021-03-05,77.60000,80.75000,76.56000,80.26000,80.26000,3.56%,1800471 +2021-03-08,79.79000,80.92000,77.70000,77.84000,77.84000,-3.02%,1273748 +2021-03-09,79.70000,80.87000,79.01000,79.11000,79.11000,1.63%,1290301 +2021-03-10,79.28000,80.19000,77.84300,78.35000,78.35000,-0.96%,1136486 +2021-03-11,78.91000,80.48000,78.91000,79.48000,79.48000,1.44%,910204 +2021-03-12,78.84000,79.16000,77.50000,79.01000,79.01000,-0.59%,815711 +2021-03-15,79.49000,80.84000,78.71000,80.65000,80.65000,2.08%,830312 +2021-03-16,81.38000,81.51000,79.00000,80.28000,80.28000,-0.46%,789470 +2021-03-17,78.79000,81.08000,77.78000,80.20000,80.20000,-0.10%,1240097 +2021-03-18,79.36000,80.04000,78.01000,78.25000,78.25000,-2.43%,1263852 +2021-03-19,79.73000,81.22000,78.39000,79.37000,79.37000,1.43%,2610637 +2021-03-22,78.96000,82.10000,78.96000,81.67000,81.67000,2.90%,2270329 +2021-03-23,81.55000,81.75000,79.44000,79.85000,79.85000,-2.23%,1695940 +2021-03-24,79.36000,79.67000,77.67500,78.48000,78.48000,-1.72%,1310433 +2021-03-25,78.92000,79.95000,77.39000,79.78000,79.78000,1.66%,1044629 +2021-03-26,79.78000,81.85000,79.34000,81.75000,81.75000,2.47%,1105433 +2021-03-29,81.36000,82.23000,80.36000,81.10000,81.10000,-0.80%,913563 +2021-03-30,80.61000,80.61000,78.95000,80.23000,80.23000,-1.07%,1267311 +2021-03-31,81.01000,82.30000,80.47000,81.27000,81.27000,1.30%,1096722 +2021-04-01,81.57000,83.13000,80.28000,83.01000,83.01000,2.14%,1135661 +2021-04-05,82.83000,83.41000,82.34000,83.25000,83.25000,0.29%,914360 +2021-04-06,83.00000,83.89000,82.55000,83.18000,83.18000,-0.08%,913614 +2021-04-07,83.51000,83.51000,81.19000,81.38000,81.38000,-2.16%,1434267 +2021-04-08,82.00000,82.61000,80.14000,80.83000,80.83000,-0.68%,1457808 +2021-04-09,80.81000,81.27000,79.56000,79.96000,79.96000,-1.08%,1329264 +2021-04-12,80.63500,80.75000,78.44000,79.87000,79.87000,-0.11%,1305131 +2021-04-13,80.00000,81.89000,80.00000,80.65000,80.65000,0.98%,1399124 +2021-04-14,80.65000,83.21500,80.54000,82.21000,82.21000,1.93%,1040566 +2021-04-15,82.87000,84.16600,82.44000,83.20000,83.20000,1.20%,714008 +2021-04-16,83.62000,83.86900,81.52000,82.68000,82.68000,-0.62%,999161 +2021-04-19,82.79000,83.72000,81.66500,82.67000,82.67000,-0.01%,1037163 +2021-04-20,82.90000,84.64000,82.90000,84.57000,84.57000,2.30%,735618 +2021-04-21,84.46000,84.85000,83.82000,84.72000,84.72000,0.18%,766127 +2021-04-22,84.50000,84.50000,82.85000,84.18000,84.18000,-0.64%,1338244 +2021-04-23,84.60000,85.70000,83.44000,85.58000,85.58000,1.66%,1081272 +2021-04-26,85.47000,86.22000,84.72000,85.61000,85.61000,0.04%,759804 +2021-04-27,86.03000,86.34000,84.39000,84.63000,84.63000,-1.14%,677153 +2021-04-28,84.27000,85.26000,83.95000,84.89000,84.89000,0.31%,707331 +2021-04-29,84.95000,85.15000,84.02000,84.89000,84.89000,,770148 +2021-04-30,84.50000,85.82000,84.31000,85.38000,85.38000,0.58%,1068508 +2021-05-03,85.40000,86.02900,84.50000,85.52000,85.52000,0.16%,861237 +2021-05-04,83.49000,85.19000,80.73000,81.03000,81.03000,-5.25%,2450886 +2021-05-05,81.76000,83.13000,81.19000,81.28000,81.28000,0.31%,1666070 +2021-05-06,81.21000,82.83000,80.27000,82.31000,82.31000,1.27%,1523926 +2021-05-07,82.49000,84.26000,82.12000,82.74000,82.74000,0.52%,1113248 +2021-05-10,83.00000,83.51000,81.39000,81.39000,81.39000,-1.63%,1865054 +2021-05-11,80.32000,81.50000,79.42000,80.64000,80.64000,-0.92%,2845576 +2021-05-12,79.81800,83.24000,79.63000,82.37000,82.37000,2.15%,1262773 +2021-05-13,82.48000,83.59000,81.86000,83.23000,83.23000,1.04%,960544 +2021-05-14,83.75000,83.75000,82.55000,82.62000,82.62000,-0.73%,889201 +2021-05-17,82.47000,83.87000,81.91000,82.27000,82.27000,-0.42%,1184319 +2021-05-18,82.15000,82.97000,81.31000,81.78000,81.78000,-0.60%,964391 +2021-05-19,80.82000,81.78000,79.71000,81.71000,81.71000,-0.09%,1050827 +2021-05-20,81.81000,84.51000,81.48000,83.51000,83.51000,2.20%,834945 +2021-05-21,83.99000,84.49000,82.63000,82.76000,82.76000,-0.90%,828952 +2021-05-24,83.70000,83.99000,82.79000,82.91000,82.91000,0.18%,827572 +2021-05-25,82.96000,83.77000,82.13000,82.68000,82.68000,-0.28%,851570 +2021-05-26,82.86000,83.59000,82.45000,83.16000,83.16000,0.58%,775866 +2021-05-27,83.08000,83.08000,81.61000,82.68000,82.68000,-0.58%,993315 +2021-05-28,83.43500,84.22600,82.61000,83.78000,83.78000,1.33%,956241 +2021-06-01,84.13000,84.41000,82.39000,82.89000,82.89000,-1.06%,938773 +2021-06-02,82.87000,83.37000,82.00000,82.26000,82.26000,-0.76%,969093 +2021-06-03,82.44000,83.12000,81.46000,82.90000,82.90000,0.78%,1004414 +2021-06-04,83.17000,84.45000,82.86000,83.33000,83.33000,0.52%,1017883 +2021-06-07,83.48000,85.79000,83.04000,85.11000,85.11000,2.14%,1205673 +2021-06-08,85.88000,86.30000,83.97000,84.81000,84.81000,-0.35%,965831 +2021-06-09,84.77000,86.34000,84.69000,86.20000,86.20000,1.64%,958595 +2021-06-10,86.38000,87.65000,85.63500,87.53000,87.53000,1.54%,1030876 +2021-06-11,84.67000,85.00000,81.06000,82.58000,82.58000,-5.66%,2683051 +2021-06-14,82.94000,83.28000,81.04000,82.64000,82.64000,0.07%,1437473 +2021-06-15,82.55000,83.28000,82.26000,82.76000,82.76000,0.15%,1512600 +2021-06-16,82.91000,84.08000,82.27000,83.12000,83.12000,0.43%,2048722 +2021-06-17,82.88000,83.58000,82.00000,83.13000,83.13000,0.01%,1457058 +2021-06-18,83.00000,84.14000,82.62000,83.96000,83.96000,1.00%,2074236 +2021-06-21,84.42000,85.18000,84.09000,84.93000,84.93000,1.16%,1454820 +2021-06-22,85.15000,85.99000,82.44000,85.09000,85.09000,0.19%,2130274 +2021-06-23,85.50000,85.74800,84.31000,85.13000,85.13000,0.05%,1200873 +2021-06-24,85.41000,86.53000,84.42000,86.13000,86.13000,1.17%,1415934 +2021-06-25,85.52000,87.01000,84.69000,86.83000,86.83000,0.81%,1930632 +2021-06-28,88.12000,88.26000,85.32000,85.61000,85.61000,-1.41%,968282 +2021-06-29,85.21000,85.97000,84.51000,84.70000,84.70000,-1.06%,722630 +2021-06-30,84.87000,84.99000,83.86000,84.13000,84.13000,-0.67%,973157 +2021-07-01,84.09000,84.50000,83.12000,84.02000,84.02000,-0.13%,1564040 +2021-07-02,84.05000,84.23000,82.85000,83.58000,83.58000,-0.52%,1034005 +2021-07-06,83.32000,83.75000,82.90000,83.34000,83.34000,-0.29%,1069073 +2021-07-07,83.42000,83.42000,81.64000,82.13000,82.13000,-1.45%,979275 +2021-07-08,81.25000,82.48000,81.11000,81.43000,81.43000,-0.85%,1018535 +2021-07-09,81.15000,82.12000,80.44000,82.04000,82.04000,0.75%,880327 +2021-07-12,82.04000,82.44000,80.89000,81.18000,81.18000,-1.05%,991738 +2021-07-13,81.14000,81.57000,80.24500,80.62000,80.62000,-0.69%,695743 +2021-07-14,80.81000,80.90000,79.53000,79.87000,79.87000,-0.93%,713309 +2021-07-15,79.80000,80.48000,78.80000,79.99000,79.99000,0.15%,1015185 +2021-07-16,80.23000,80.58000,77.55000,78.33000,78.33000,-2.08%,1802978 +2021-07-19,78.10000,79.58000,77.30000,77.56000,77.56000,-0.98%,1328542 +2021-07-20,78.46000,79.29000,78.00000,79.21000,79.21000,2.13%,1863381 +2021-07-21,78.93000,79.80000,78.30000,79.14000,79.14000,-0.09%,1166033 +2021-07-22,78.83000,78.92000,78.05000,78.62000,78.62000,-0.66%,843650 +2021-07-23,78.94000,79.63000,78.52000,79.30000,79.30000,0.86%,854411 +2021-07-26,78.77000,79.17000,77.11000,77.31000,77.31000,-2.51%,787083 +2021-07-27,76.99000,77.10000,75.55000,76.34000,76.34000,-1.25%,2015206 +2021-07-28,76.54000,78.33000,76.26000,78.01000,78.01000,2.19%,1212815 +2021-07-29,78.51000,78.62000,77.23000,77.40000,77.40000,-0.78%,1530262 +2021-07-30,77.38000,77.84000,76.99000,77.35000,77.35000,-0.06%,1497300 +2021-08-02,77.49000,78.67000,77.22000,78.47000,78.47000,1.45%,1360975 +2021-08-03,77.92000,78.16000,75.75000,77.95000,77.95000,-0.66%,1577782 +2021-08-04,78.18000,79.80500,77.22000,77.34000,77.34000,-0.78%,1648353 +2021-08-05,77.62000,77.62000,76.30000,76.92000,76.92000,-0.54%,1224272 +2021-08-06,76.83000,77.07000,76.00000,76.30000,76.30000,-0.81%,978988 +2021-08-09,76.48000,76.79500,75.15000,75.31000,75.31000,-1.30%,973247 +2021-08-10,75.32000,75.45000,72.97000,73.62000,73.62000,-2.24%,1193246 +2021-08-11,73.98000,74.43000,72.48000,72.90000,72.90000,-0.98%,1797859 +2021-08-12,73.30000,73.45000,71.91000,72.90000,72.90000,,1213526 +2021-08-13,73.09000,73.91000,72.61000,73.47000,73.47000,0.78%,800991 +2021-08-16,73.49000,74.02000,72.85000,73.99000,73.99000,0.71%,1025150 +2021-08-17,73.63000,75.69000,73.42000,75.66000,75.66000,2.26%,1162716 +2021-08-18,75.58000,75.69000,74.46000,74.54000,74.54000,-1.48%,983519 +2021-08-19,74.53000,75.61000,74.42000,74.51000,74.51000,-0.04%,865124 +2021-08-20,74.47000,76.06000,74.42000,74.90000,74.90000,0.52%,772159 +2021-08-23,75.18000,75.78000,74.64500,75.53000,75.53000,0.84%,659725 +2021-08-24,75.76000,75.78000,75.19000,75.54000,75.54000,0.01%,503702 +2021-08-25,75.68000,75.95000,75.00000,75.76000,75.76000,0.29%,768073 +2021-08-26,75.95000,76.20000,75.10000,75.15000,75.15000,-0.81%,763328 +2021-08-27,75.51000,76.91000,75.00000,75.68000,75.68000,0.71%,708817 +2021-08-30,75.75000,76.66000,75.75000,76.05000,76.05000,0.49%,580126 +2021-08-31,76.17000,76.74000,75.60000,76.49000,76.49000,0.58%,1316990 +2021-09-01,76.71000,80.30000,76.13000,77.03000,77.03000,0.71%,2662261 +2021-09-02,77.21000,77.71000,76.09000,77.23000,77.23000,0.26%,855980 +2021-09-03,76.91000,77.47000,76.01000,76.09000,76.09000,-1.48%,1043025 +2021-09-07,75.78000,76.71000,74.39000,74.70000,74.70000,-1.83%,1107785 +2021-09-08,74.42000,75.00000,73.89000,74.06000,74.06000,-0.86%,559901 +2021-09-09,74.18000,75.00000,72.65000,72.69000,72.69000,-1.85%,876964 +2021-09-10,72.72000,73.33000,70.97000,71.12000,71.12000,-2.16%,1186690 +2021-09-13,71.76000,72.85000,71.15000,72.45000,72.45000,1.87%,1798782 +2021-09-14,72.96000,73.03000,71.87000,72.24000,72.24000,-0.29%,874213 +2021-09-15,72.62000,73.86000,72.54000,73.44000,73.44000,1.66%,1316589 +2021-09-16,72.93500,75.08000,72.93500,75.04000,75.04000,2.18%,1123919 +2021-09-17,75.25000,76.11000,74.22000,75.99000,75.99000,1.27%,2544976 +2021-09-20,78.00000,79.50000,75.52000,75.91000,75.91000,-0.11%,2735688 +2021-09-21,75.75000,76.83000,74.86000,76.06000,76.06000,0.20%,1208090 +2021-09-22,73.12000,73.85000,69.42000,69.59000,69.59000,-8.51%,5782670 +2021-09-23,69.23000,70.22000,68.82000,69.78000,69.78000,0.27%,2412175 +2021-09-24,69.69000,70.14000,68.62000,69.00000,69.00000,-1.12%,1407359 +2021-09-27,68.91000,69.28000,67.87000,69.26000,69.26000,0.38%,1654307 +2021-09-28,69.07000,69.63000,68.54500,68.68000,68.68000,-0.84%,1156541 +2021-09-29,68.80000,69.23500,68.29000,68.67000,68.67000,-0.01%,1609125 +2021-09-30,68.74000,69.91000,68.70000,68.78000,68.78000,0.16%,1730981 +2021-10-01,68.38500,68.76000,67.40000,68.21000,68.21000,-0.83%,2391560 +2021-10-04,67.80000,68.12000,66.12000,66.32000,66.32000,-2.77%,1704087 +2021-10-05,66.12000,66.59000,65.24000,65.33000,65.33000,-1.49%,2325174 +2021-10-06,64.88000,66.19000,64.77000,65.82000,65.82000,0.75%,2209474 +2021-10-07,65.82000,67.03000,65.44000,65.65000,65.65000,-0.26%,2152052 +2021-10-08,65.85000,66.12000,65.31000,65.89000,65.89000,0.37%,1613903 +2021-10-11,65.69000,65.90000,64.78000,64.81000,64.81000,-1.64%,1094429 +2021-10-12,64.88000,65.22000,64.20000,64.36000,64.36000,-0.69%,1142157 +2021-10-13,64.44000,65.14000,64.08000,64.22000,64.22000,-0.22%,1452225 +2021-10-14,64.38000,65.98000,64.38000,65.78000,65.78000,2.43%,1662903 +2021-10-15,65.56000,65.91500,65.32000,65.56000,65.56000,-0.33%,1620485 +2021-10-18,65.53000,65.53000,64.20000,64.58000,64.58000,-1.49%,1595078 +2021-10-19,64.69000,65.68500,64.57000,65.47000,65.47000,1.38%,1162701 +2021-10-20,65.90000,65.97000,65.50000,65.65000,65.65000,0.27%,892801 +2021-10-21,66.05000,66.19000,64.92000,65.87000,65.87000,0.34%,1295387 +2021-10-22,65.83000,66.33000,65.31000,65.79000,65.79000,-0.12%,1755064 +2021-10-25,65.71000,66.90000,65.19000,66.75000,66.75000,1.46%,1143546 +2021-10-26,66.89000,67.10000,66.39000,66.55000,66.55000,-0.30%,1505975 +2021-10-27,66.66000,66.66000,64.86000,64.97000,64.97000,-2.37%,1452083 +2021-10-28,65.29000,65.95000,64.93000,65.74000,65.74000,1.19%,1730547 +2021-10-29,65.89000,67.64000,65.54000,66.98000,66.98000,1.89%,1654079 +2021-11-01,66.82000,69.58000,66.80000,69.35000,69.35000,3.54%,2567971 +2021-11-02,65.54000,65.66500,61.91000,63.48000,63.48000,-8.46%,5104752 +2021-11-03,64.60000,67.42500,64.00000,66.79000,66.79000,5.21%,3426971 +2021-11-04,66.23000,67.82500,66.03000,67.49000,67.49000,1.05%,2279052 +2021-11-05,67.29000,69.06000,66.47000,67.86000,67.86000,0.55%,2403668 +2021-11-08,68.28000,68.95000,66.14000,66.49000,66.49000,-2.02%,2221301 +2021-11-09,66.90000,67.45000,66.21000,66.53000,66.53000,0.06%,1565370 +2021-11-10,67.03500,67.92000,65.21000,65.39000,65.39000,-1.71%,1647692 +2021-11-11,65.60000,65.82000,64.34000,65.11000,65.11000,-0.43%,1522643 +2021-11-12,65.11000,65.65000,64.72000,65.61000,65.61000,0.77%,1431189 +2021-11-15,65.93000,65.93000,64.51000,65.19000,65.19000,-0.64%,1357886 +2021-11-16,65.38000,66.20000,64.96000,65.72000,65.72000,0.81%,1505025 +2021-11-17,65.85000,65.88000,64.38000,65.02000,65.02000,-1.07%,1146367 +2021-11-18,65.06000,65.20000,64.14000,65.13000,65.13000,0.17%,1429461 +2021-11-19,65.18000,65.65000,64.24000,64.51000,64.51000,-0.95%,1583411 +2021-11-22,64.58000,64.72000,63.28000,63.34000,63.34000,-1.81%,1364070 +2021-11-23,63.00000,63.90000,62.30500,63.81000,63.81000,0.74%,1313532 +2021-11-24,64.30000,67.08000,64.06000,66.74000,66.74000,4.59%,5078686 +2021-11-26,68.77000,70.58000,67.89000,68.38000,68.38000,2.46%,3169390 +2021-11-29,68.77000,71.85000,68.77000,70.37000,70.37000,2.91%,3517783 +2021-11-30,69.96000,70.92000,66.80000,67.72000,67.72000,-3.77%,5622063 +2021-12-01,68.00000,69.62000,64.69000,64.96000,64.96000,-4.08%,3740486 +2021-12-02,64.91000,66.78000,63.40000,66.63000,66.63000,2.57%,2368906 +2021-12-03,66.79000,66.79000,65.21000,65.78000,65.78000,-1.28%,2573558 +2021-12-06,66.03000,66.48000,64.34000,65.01000,65.01000,-1.17%,2202244 +2021-12-07,65.30000,67.49000,65.00000,66.73000,66.73000,2.65%,2161229 +2021-12-08,66.95000,67.50000,65.95000,67.33000,67.33000,0.90%,1270466 +2021-12-09,67.23000,67.85000,66.39000,66.47000,66.47000,-1.28%,1485601 +2021-12-10,66.49000,67.30000,64.77000,65.40000,65.40000,-1.61%,1810823 +2021-12-13,64.77000,68.24500,64.32000,67.81000,67.81000,3.69%,2771289 +2021-12-14,67.32000,69.87000,67.09500,68.59000,68.59000,1.15%,1983929 +2021-12-15,68.42000,72.13000,67.80000,71.99000,71.99000,4.96%,2794451 +2021-12-16,72.31500,72.53000,71.30000,72.00000,72.00000,0.01%,2193692 +2021-12-17,72.59000,73.83000,71.85000,72.89000,72.89000,1.24%,13995824 +2021-12-20,73.73000,74.30000,72.16000,73.45000,73.45000,0.77%,2450136 +2021-12-21,73.84000,73.84000,71.44000,73.68000,73.68000,0.31%,1609828 +2021-12-22,73.69000,73.73000,72.85000,73.37000,73.37000,-0.42%,1407178 +2021-12-23,73.52000,74.02000,72.62500,73.47000,73.47000,0.14%,1082129 +2021-12-27,73.71000,74.04000,73.02000,73.98000,73.98000,0.69%,992214 +2021-12-28,73.85000,74.56400,73.09000,73.30000,73.30000,-0.92%,874741 +2021-12-29,73.23000,74.26000,72.54000,73.79000,73.79000,0.67%,951797 +2021-12-30,73.90000,75.44000,73.53000,74.11000,74.11000,0.43%,4082547 +2021-12-31,74.06000,75.32000,73.31000,73.40000,73.40000,-0.96%,2789487 +2022-01-03,73.20000,74.06000,72.26000,73.97000,73.97000,0.78%,1391865 +2022-01-04,73.73000,73.75000,70.82000,71.81000,71.81000,-2.92%,2297401 +2022-01-05,71.72000,72.81500,70.37000,70.45000,70.45000,-1.89%,1597273 +2022-01-06,70.81000,72.69000,70.44000,72.63000,72.63000,3.09%,1997764 +2022-01-07,72.69000,74.45000,72.69000,73.19000,73.19000,0.77%,2531656 +2022-01-10,73.00000,74.90000,72.84000,74.66000,74.66000,2.01%,2084909 +2022-01-11,74.46000,75.39000,73.85000,74.44000,74.44000,-0.29%,1264363 +2022-01-12,73.98000,74.53000,72.84000,73.62000,73.62000,-1.10%,1638813 +2022-01-13,72.94000,74.23000,72.79000,73.65000,73.65000,0.04%,1319180 +2022-01-14,73.48000,74.94000,72.83000,74.88000,74.88000,1.67%,1580839 +2022-01-18,75.71000,76.30000,74.47000,75.01000,75.01000,0.17%,2935123 +2022-01-19,75.06000,76.18500,74.06000,74.78000,74.78000,-0.31%,1226102 +2022-01-20,75.27000,76.05000,74.66000,74.76000,74.76000,-0.03%,1336317 +2022-01-21,74.99000,76.50000,74.67500,74.79000,74.79000,0.04%,1820524 +2022-01-24,73.83000,75.43000,73.08000,75.34000,75.34000,0.74%,3265503 +2022-01-25,74.79000,75.04000,72.67000,74.15000,74.15000,-1.58%,1716687 +2022-01-26,73.21000,75.10000,73.11000,73.52000,73.52000,-0.85%,3195032 +2022-01-27,73.60000,74.30000,71.46500,71.59000,71.59000,-2.63%,1921080 +2022-01-28,71.45000,74.26000,70.73500,74.23000,74.23000,3.69%,1621365 +2022-01-31,73.65000,74.72000,73.50000,74.33000,74.33000,0.13%,1754866 +2022-02-01,74.10000,75.76000,73.93500,75.19000,75.19000,1.16%,1555066 +2022-02-02,74.92000,75.42000,73.09000,74.39000,74.39000,-1.06%,1746304 +2022-02-03,73.96000,74.22000,72.84000,73.05000,73.05000,-1.80%,1582956 +2022-02-04,73.02000,73.26000,72.27000,72.69000,72.69000,-0.49%,1322119 +2022-02-07,72.70000,73.89000,72.65000,73.35000,73.35000,0.91%,1465126 +2022-02-08,70.63000,72.73000,67.90000,70.07000,70.07000,-4.47%,3279856 +2022-02-09,66.84000,69.89000,66.60800,68.28000,68.28000,-2.55%,3234307 +2022-02-10,67.28000,67.99000,66.41000,66.90000,66.90000,-2.02%,3147758 +2022-02-11,67.24000,67.97000,66.50000,66.76000,66.76000,-0.21%,1577904 +2022-02-14,66.48000,66.62000,65.60100,66.02000,66.02000,-1.11%,2284025 +2022-02-15,66.78000,68.20000,66.51000,67.50000,67.50000,2.24%,1834324 +2022-02-16,67.40000,68.12000,66.93000,67.83000,67.83000,0.49%,1498343 +2022-02-17,67.34000,68.71000,66.97500,67.83000,67.83000,,2953530 +2022-02-18,67.99000,70.07000,67.74000,68.53000,68.53000,1.03%,2273541 +2022-02-22,68.08000,68.82000,67.77000,68.17000,68.17000,-0.53%,1438034 +2022-02-23,68.76000,69.34000,67.82000,67.99000,67.99000,-0.26%,1478906 +2022-02-24,67.14000,67.95000,66.21500,67.84000,67.84000,-0.22%,1534090 +2022-02-25,67.56000,69.30000,67.09000,68.42000,68.42000,0.85%,1344570 +2022-02-28,67.92000,68.49000,67.19000,68.30000,68.30000,-0.18%,1378142 +2022-03-01,68.10000,69.53000,67.70000,68.70000,68.70000,0.59%,1292941 +2022-03-02,68.60000,69.97000,68.04000,69.58000,69.58000,1.28%,948232 +2022-03-03,69.81000,69.87000,68.50500,69.46000,69.46000,-0.17%,1247031 +2022-03-04,68.79000,70.78000,68.60000,70.05000,70.05000,0.85%,877081 +2022-03-07,69.93000,71.40000,69.71000,70.62000,70.62000,0.81%,1238332 +2022-03-08,69.87000,72.59000,69.74000,71.15000,71.15000,0.75%,1079933 +2022-03-09,71.69000,72.31000,71.21000,72.01000,72.01000,1.21%,1071471 +2022-03-10,71.49000,73.62000,71.45500,73.47000,73.47000,2.03%,2227920 +2022-03-11,74.51000,76.02500,73.74000,73.94000,73.94000,0.64%,1321935 +2022-03-14,73.72000,74.35000,71.86000,72.19000,72.19000,-2.37%,1208901 +2022-03-15,72.37000,73.46000,72.01000,73.31000,73.31000,1.55%,1382196 +2022-03-16,75.08000,75.23000,73.21500,74.60000,74.60000,1.76%,2292303 +2022-03-17,74.61000,75.38000,74.03500,74.35000,74.35000,-0.34%,1266447 +2022-03-18,74.35000,75.38000,73.76000,75.20000,75.20000,1.14%,2587222 +2022-03-21,75.44000,76.76000,75.19500,76.58000,76.58000,1.84%,1733891 +2022-03-22,76.56000,78.25000,75.82000,78.05000,78.05000,1.92%,1802327 +2022-03-23,78.08000,78.14000,77.07000,77.10000,77.10000,-1.22%,1180765 +2022-03-24,77.53000,78.88000,77.26000,78.19000,78.19000,1.41%,1275309 +2022-03-25,78.45000,78.68000,77.86000,78.46000,78.46000,0.35%,1028385 +2022-03-28,78.41000,79.13500,78.25000,78.95000,78.95000,0.62%,1207140 +2022-03-29,78.91000,80.04000,78.91000,79.71000,79.71000,0.96%,1434341 +2022-03-30,79.75000,80.25500,79.18000,79.67000,79.67000,-0.05%,1142473 +2022-03-31,79.66000,80.00500,79.14000,79.42000,79.42000,-0.31%,1221897 +2022-04-01,79.73000,80.79000,79.52000,79.94000,79.94000,0.65%,1474246 +2022-04-04,80.51000,81.69000,80.11000,80.91000,80.91000,1.21%,1658556 +2022-04-05,80.91000,82.25000,80.62000,80.70000,80.70000,-0.26%,1320064 +2022-04-06,80.32000,82.09000,80.14200,81.87000,81.87000,1.45%,1505640 +2022-04-07,81.83000,83.51000,81.67000,82.18000,82.18000,0.38%,1381952 +2022-04-08,82.43000,84.86000,81.90300,83.18000,83.18000,1.22%,2147671 +2022-04-11,82.50000,82.99000,80.81000,80.95000,80.95000,-2.68%,1417435 +2022-04-12,81.01000,81.02000,79.35000,80.07000,80.07000,-1.09%,1824715 +2022-04-13,80.06000,82.11000,79.80000,81.99000,81.99000,2.40%,1752786 +2022-04-14,81.56000,82.85000,80.95000,81.74000,81.74000,-0.30%,4005764 +2022-04-18,81.69000,81.70000,80.05000,80.33000,80.33000,-1.72%,1007082 +2022-04-19,79.96000,80.30000,79.15000,79.47000,79.47000,-1.07%,956939 +2022-04-20,79.72000,79.72000,78.05000,78.71000,78.71000,-0.96%,1165777 +2022-04-21,79.01000,79.01000,76.63000,76.86000,76.86000,-2.35%,1382001 +2022-04-22,76.55000,77.32000,76.08000,76.58000,76.58000,-0.36%,933118 +2022-04-25,76.41000,76.81000,75.17000,76.56000,76.56000,-0.03%,1190223 +2022-04-26,76.07000,76.63000,74.11000,74.15000,74.15000,-3.15%,924888 +2022-04-27,74.13000,75.07000,73.72000,74.43000,74.43000,0.38%,914032 +2022-04-28,74.72000,75.80000,73.37000,75.40000,75.40000,1.30%,1060727 +2022-04-29,75.07000,76.74000,74.72000,74.96000,74.96000,-0.58%,1549397 +2022-05-02,74.68000,76.19000,74.12000,76.05000,76.05000,1.45%,1834796 +2022-05-03,76.12000,79.21000,75.79500,77.18000,77.18000,1.49%,1931502 +2022-05-04,77.47000,80.79000,76.85000,80.72000,80.72000,4.59%,1988390 +2022-05-05,80.48000,80.55000,76.43000,77.28000,77.28000,-4.26%,1214367 +2022-05-06,76.56000,77.12000,74.44000,75.20000,75.20000,-2.69%,1145162 +2022-05-09,74.12000,74.73000,72.35000,72.65000,72.65000,-3.39%,1864816 +2022-05-10,74.02000,76.34000,73.62000,76.14000,76.14000,4.80%,1897497 +2022-05-11,75.75000,76.62000,73.79000,73.91000,73.91000,-2.93%,1125370 +2022-05-12,73.37000,75.53000,73.04700,75.51000,75.51000,2.16%,1408662 +2022-05-13,75.87000,76.61700,74.49000,74.90000,74.90000,-0.81%,1126981 +2022-05-16,74.62000,75.00000,73.77000,74.51000,74.51000,-0.52%,1272930 +2022-05-17,75.24000,75.88500,74.21000,75.51000,75.51000,1.34%,1283295 +2022-05-18,74.78000,75.06000,73.12000,73.39000,73.39000,-2.81%,1587385 +2022-05-19,73.34000,74.83000,72.49000,74.34000,74.34000,1.29%,1417597 +2022-05-20,75.03000,75.14000,72.82000,74.88000,74.88000,0.73%,1291332 +2022-05-23,75.20000,77.26500,74.78000,76.91000,76.91000,2.71%,1012614 +2022-05-24,76.66000,76.91000,74.87500,75.11000,75.11000,-2.34%,1043113 +2022-05-25,75.38000,76.77000,74.71000,76.51000,76.51000,1.86%,955391 +2022-05-26,76.89000,77.62000,75.85000,76.02000,76.02000,-0.64%,845955 +2022-05-27,76.45000,77.34000,75.80000,77.19000,77.19000,1.54%,1174356 +2022-05-31,76.95000,77.15000,74.98000,75.89000,75.89000,-1.68%,2997359 +2022-06-01,76.22000,76.47000,74.38000,74.98000,74.98000,-1.20%,1319537 +2022-06-02,74.68000,74.87000,72.32000,74.63000,74.63000,-0.47%,1346371 +2022-06-03,74.37000,74.77000,73.54000,73.96000,73.96000,-0.90%,1602409 +2022-06-06,74.82000,74.82000,73.19500,73.89000,73.89000,-0.09%,1080227 +2022-06-07,73.69000,75.04000,73.62000,74.91000,74.91000,1.38%,1023390 +2022-06-08,75.00000,75.85000,74.70000,74.99000,74.99000,0.11%,699959 +2022-06-09,74.67000,74.85000,72.74000,72.78000,72.78000,-2.95%,854825 +2022-06-10,71.63000,72.02000,70.34000,70.40000,70.40000,-3.27%,1339165 +2022-06-13,69.03000,69.45000,67.51000,67.75000,67.75000,-3.76%,1299249 +2022-06-14,67.50000,67.78000,65.07000,66.18000,66.18000,-2.32%,2168350 +2022-06-15,66.35000,69.12000,66.35000,68.55000,68.55000,3.58%,1533079 +2022-06-16,67.06000,68.24000,66.12000,68.04000,68.04000,-0.74%,1434948 +2022-06-17,68.53000,72.02000,67.90000,71.27000,71.27000,4.75%,3287915 +2022-06-21,72.15000,73.36000,71.74000,73.14000,73.14000,2.62%,1494754 +2022-06-22,72.51000,74.37000,72.07000,73.75000,73.75000,0.83%,1218528 +2022-06-23,74.19000,74.98000,73.75000,74.78000,74.78000,1.40%,855431 +2022-06-24,75.33500,78.30000,75.23000,78.19000,78.19000,4.56%,2298161 +2022-06-27,77.91000,78.18000,76.63500,77.36000,77.36000,-1.06%,1309905 +2022-06-28,77.32000,77.63000,75.03000,75.63000,75.63000,-2.24%,974172 +2022-06-29,75.70000,76.14000,75.21000,75.89000,75.89000,0.34%,711250 +2022-06-30,75.44000,76.79000,74.76000,75.97000,75.97000,0.11%,1729971 +2022-07-01,75.58000,77.86500,75.36000,77.67000,77.67000,2.24%,1319764 +2022-07-05,77.20000,79.29000,76.92500,79.25000,79.25000,2.03%,1464010 +2022-07-06,79.10000,80.21500,78.67000,79.72000,79.72000,0.59%,1639039 +2022-07-07,79.38000,81.48000,79.38000,80.78000,80.78000,1.33%,1434511 +2022-07-08,80.40000,81.19000,79.90000,80.48000,80.48000,-0.37%,1095994 +2022-07-11,80.22000,81.53000,79.25000,80.96000,80.96000,0.60%,1292894 +2022-07-12,80.63000,81.16000,79.27000,80.42000,80.42000,-0.67%,1336485 +2022-07-13,78.66000,80.01000,78.66000,79.41000,79.41000,-1.26%,1083406 +2022-07-14,79.24000,79.99000,77.60000,79.63000,79.63000,0.28%,1458864 +2022-07-15,79.62000,80.34000,78.27000,80.03000,80.03000,0.50%,6471313 +2022-07-18,80.36000,80.68000,78.57000,78.86000,78.86000,-1.46%,1444450 +2022-07-19,79.94000,81.55000,79.61000,81.36000,81.36000,3.17%,1892281 +2022-07-20,81.68000,82.67000,81.48300,82.49000,82.49000,1.39%,2089238 +2022-07-21,83.00000,83.92000,82.37000,82.86000,82.86000,0.45%,1273519 +2022-07-22,83.13000,83.35000,80.65000,80.90000,80.90000,-2.37%,935845 +2022-07-25,80.90000,81.28000,79.84500,80.62000,80.62000,-0.35%,1044542 +2022-07-26,80.45000,81.06500,79.65000,79.84000,79.84000,-0.97%,1343016 +2022-07-27,79.76000,80.89000,79.56000,80.68000,80.68000,1.05%,1024105 +2022-07-28,80.61000,80.91000,77.76000,78.82000,78.82000,-2.31%,1110271 +2022-07-29,78.73000,78.73000,77.26000,77.68000,77.68000,-1.45%,1192545 +2022-08-01,77.43000,78.35000,76.93000,77.40000,77.40000,-0.36%,1384214 +2022-08-02,74.00000,74.15000,71.43000,72.58000,72.58000,-6.23%,3138737 +2022-08-03,71.56000,73.68000,71.05000,72.54000,72.54000,-0.06%,2060603 +2022-08-04,72.63000,73.16000,71.26500,71.91000,71.91000,-0.87%,1592120 +2022-08-05,71.29000,72.50000,70.76000,72.16000,72.16000,0.35%,1463736 +2022-08-08,72.16000,74.11000,71.65000,74.00000,74.00000,2.55%,1364590 +2022-08-09,73.50000,74.22000,73.22500,73.73000,73.73000,-0.36%,975358 +2022-08-10,74.56000,74.95000,73.28000,74.13000,74.13000,0.54%,1291741 +2022-08-11,73.80000,74.49000,73.34000,73.76000,73.76000,-0.50%,1235410 +2022-08-12,73.99000,74.75000,73.61000,73.99000,73.99000,0.31%,1264498 +2022-08-15,73.74500,75.45000,73.40000,75.28000,75.28000,1.74%,848599 +2022-08-16,75.48000,76.01000,74.73500,74.96000,74.96000,-0.43%,1083227 +2022-08-17,74.49000,74.97000,73.79000,73.86000,73.86000,-1.47%,797968 +2022-08-18,73.68000,74.03000,72.37000,73.62000,73.62000,-0.32%,929270 +2022-08-19,73.41000,74.59000,73.01000,74.54000,74.54000,1.25%,672918 +2022-08-22,74.33000,74.68900,72.98000,73.59000,73.59000,-1.27%,1036135 +2022-08-23,73.23000,73.49000,71.69000,72.99000,72.99000,-0.82%,971551 +2022-08-24,73.11000,73.52000,72.74000,72.97000,72.97000,-0.03%,656682 +2022-08-25,73.25000,73.29100,71.89000,72.68000,72.68000,-0.40%,660573 +2022-08-26,72.98000,72.98000,71.38000,71.48000,71.48000,-1.65%,1252731 +2022-08-29,70.84000,71.16000,69.99000,70.51000,70.51000,-1.36%,1268543 +2022-08-30,70.47000,70.71000,69.41000,69.96000,69.96000,-0.78%,1010134 +2022-08-31,70.53000,71.16000,70.17000,70.43000,70.43000,0.67%,1678413 +2022-09-01,69.90000,71.39000,69.36000,71.35000,71.35000,1.31%,939365 +2022-09-02,71.41000,72.02000,69.98000,70.21000,70.21000,-1.60%,1490751 +2022-09-06,70.54000,70.54000,68.51000,69.11000,69.11000,-1.57%,1037678 +2022-09-07,69.13000,71.82000,68.95000,71.41000,71.41000,3.33%,1376399 +2022-09-08,71.25000,71.94000,70.57000,71.72000,71.72000,0.43%,1591272 +2022-09-09,71.72000,72.80000,71.61000,72.20000,72.20000,0.67%,976728 +2022-09-12,72.20000,72.31000,70.37000,70.53000,70.53000,-2.31%,1459014 +2022-09-13,69.90000,69.95000,67.86000,68.14000,68.14000,-3.39%,1284742 +2022-09-14,68.55000,68.59000,67.37000,68.42000,68.42000,0.41%,1299661 +2022-09-15,68.22000,69.40000,68.00000,68.98000,68.98000,0.82%,1137660 +2022-09-16,68.86000,69.18000,67.75000,68.83000,68.83000,-0.22%,2358030 +2022-09-19,68.42000,68.91000,67.19000,68.81000,68.81000,-0.03%,1207249 +2022-09-20,68.20000,68.60000,67.55000,68.26000,68.26000,-0.80%,939399 +2022-09-21,68.42000,68.97000,66.83000,66.83000,66.83000,-2.09%,1503916 +2022-09-22,66.16000,67.90000,65.62000,67.41000,67.41000,0.87%,1239549 +2022-09-23,67.33000,67.33000,66.10000,66.89000,66.89000,-0.77%,1311579 +2022-09-26,66.60000,67.26000,65.92000,66.18000,66.18000,-1.06%,1115084 +2022-09-27,66.48000,67.53000,65.88000,66.44000,66.44000,0.39%,1818937 +2022-09-28,66.95000,67.96500,66.59500,67.66000,67.66000,1.84%,1559237 +2022-09-29,67.42000,67.58500,66.13500,66.61000,66.61000,-1.55%,1265247 +2022-09-30,66.84000,67.91000,66.55500,66.64000,66.64000,0.05%,1615568 +2022-10-03,67.13000,69.07000,66.50000,68.83000,68.83000,3.29%,1365260 +2022-10-04,69.41000,69.97000,68.64000,69.56000,69.56000,1.06%,1146357 +2022-10-05,69.21000,69.98000,68.51000,69.50000,69.50000,-0.09%,1019960 +2022-10-06,69.12000,69.92000,68.52000,69.64000,69.64000,0.20%,1125267 +2022-10-07,69.14000,69.40000,68.25000,68.42000,68.42000,-1.75%,1199993 +2022-10-10,68.56000,68.63000,67.45000,67.58000,67.58000,-1.23%,990967 +2022-10-11,67.76000,68.16000,66.69000,67.25000,67.25000,-0.49%,1392886 +2022-10-12,67.35000,67.84000,66.70000,67.51000,67.51000,0.39%,1029977 +2022-10-13,66.48000,69.06000,66.33000,68.42000,68.42000,1.35%,1456785 +2022-10-14,69.12000,69.64000,68.32000,69.10000,69.10000,0.99%,1202896 +2022-10-17,69.72000,70.71000,69.31000,70.36000,70.36000,1.82%,1417518 +2022-10-18,71.14000,71.97000,70.86000,71.11000,71.11000,1.07%,1497448 +2022-10-19,70.53000,70.98000,69.07500,69.59000,69.59000,-2.14%,1305177 +2022-10-20,69.69000,70.44500,68.72000,68.96000,68.96000,-0.91%,1096658 +2022-10-21,68.98000,70.97000,68.15000,70.58000,70.58000,2.35%,4874806 +2022-10-24,71.26000,73.07000,70.28000,72.47000,72.47000,2.68%,1919721 +2022-10-25,72.49000,73.01000,71.91000,72.42000,72.42000,-0.07%,1054289 +2022-10-26,72.53000,74.27000,72.53000,73.62000,73.62000,1.66%,1189943 +2022-10-27,73.76000,73.86000,72.56000,72.86000,72.86000,-1.03%,899942 +2022-10-28,73.54000,74.64000,73.17000,74.60000,74.60000,2.39%,1114098 +2022-10-31,73.97000,74.71000,73.56000,74.34000,74.34000,-0.35%,2203840 +2022-11-01,75.52000,81.00000,75.39000,76.95000,76.95000,3.51%,4135866 +2022-11-02,76.67000,78.74000,76.26500,77.15000,77.15000,0.26%,3108633 +2022-11-03,76.49000,77.49000,75.24000,76.90000,76.90000,-0.32%,1165690 +2022-11-04,77.36000,77.85000,76.22000,77.30000,77.30000,0.52%,2178948 +2022-11-07,77.49000,77.85000,75.85000,75.90000,75.90000,-1.81%,1536592 +2022-11-08,75.84000,77.16000,75.82000,76.69000,76.69000,1.04%,1045830 +2022-11-09,76.86000,78.03000,76.67500,77.22000,77.22000,0.69%,1563455 +2022-11-10,79.16000,79.19000,76.43000,77.78000,77.78000,0.73%,2113753 +2022-11-11,77.47000,77.77000,75.46000,77.53000,77.53000,-0.32%,1211823 +2022-11-14,77.70000,78.37000,77.06000,77.09000,77.09000,-0.57%,1223516 +2022-11-15,78.07000,78.07000,76.38000,76.62000,76.62000,-0.61%,1003882 +2022-11-16,76.85000,77.38700,76.46000,76.71000,76.71000,0.12%,697816 +2022-11-17,76.58000,78.22000,76.27000,77.96000,77.96000,1.63%,961840 +2022-11-18,78.27000,78.89000,76.94000,77.45000,77.45000,-0.65%,804866 +2022-11-21,77.50000,78.84000,76.90000,78.41000,78.41000,1.24%,1018189 +2022-11-22,78.74000,78.74000,77.79000,78.27000,78.27000,-0.18%,819161 +2022-11-23,78.37000,78.90000,77.53000,77.76000,77.76000,-0.65%,1150616 +2022-11-25,77.33000,78.26000,77.27000,78.26000,78.26000,0.64%,238798 +2022-11-28,78.30000,79.00000,77.61000,77.83000,77.83000,-0.55%,867873 +2022-11-29,77.90000,77.95000,77.06000,77.80000,77.80000,-0.04%,612855 +2022-11-30,78.00000,79.70000,77.45400,79.67000,79.67000,2.40%,1698039 +2022-12-01,80.00000,81.00000,79.65000,80.68000,80.68000,1.27%,1333823 +2022-12-02,80.28000,83.34500,80.01000,83.13000,83.13000,3.04%,1651710 +2022-12-05,82.77000,84.57000,82.60000,84.08000,84.08000,1.14%,2245197 +2022-12-06,84.02000,84.16000,82.24000,82.54000,82.54000,-1.83%,2023996 +2022-12-07,82.57000,84.13000,82.32000,84.03000,84.03000,1.81%,1145379 +2022-12-08,84.21000,84.58000,83.52000,84.11000,84.11000,0.10%,1019835 +2022-12-09,84.15000,84.49000,82.25000,82.34000,82.34000,-2.10%,1462381 +2022-12-12,82.46000,82.53000,81.65000,82.36000,82.36000,0.02%,1077355 +2022-12-13,82.85000,83.45000,82.62500,82.91000,82.91000,0.67%,1182075 +2022-12-14,82.68000,83.01500,81.80000,82.67000,82.67000,-0.29%,1148565 +2022-12-15,81.98000,82.52000,81.77000,82.23000,82.23000,-0.53%,1051823 +2022-12-16,81.70000,82.42000,81.08000,82.03000,82.03000,-0.24%,3162936 +2022-12-19,81.62000,82.38000,80.13000,80.59000,80.59000,-1.76%,1665529 +2022-12-20,80.46000,81.27000,80.27000,81.07000,81.07000,0.60%,1722996 +2022-12-21,81.36000,81.75500,80.25000,80.52000,80.52000,-0.68%,1150761 +2022-12-22,80.34000,81.15000,79.94000,81.12000,81.12000,0.75%,630954 +2022-12-23,80.82000,81.41000,80.46000,81.36000,81.36000,0.30%,1262761 +2022-12-27,81.49000,81.68000,79.43500,79.59000,79.59000,-2.18%,730587 +2022-12-28,79.66000,80.28000,79.19000,79.44000,79.44000,-0.19%,924615 +2022-12-29,79.59000,80.22000,79.21500,79.48000,79.48000,0.05%,662906 +2022-12-30,79.25000,80.40000,78.87000,80.32000,80.32000,1.06%,697893 +2023-01-03,80.17000,80.96500,79.15000,79.55000,79.55000,-0.96%,1456887 +2023-01-04,80.13000,80.51000,78.83500,79.08000,79.08000,-0.59%,1889529 +2023-01-05,78.58000,80.83000,78.30000,80.16000,80.16000,1.37%,4437254 +2023-01-06,81.00000,81.16000,80.21000,80.87000,80.87000,0.89%,2778678 +2023-01-09,80.89000,81.18500,78.71000,78.82000,78.82000,-2.53%,2276626 +2023-01-10,78.90000,80.52000,78.86000,79.55000,79.55000,0.93%,1687419 +2023-01-11,79.52000,80.02000,78.28000,79.68000,79.68000,0.16%,1866899 +2023-01-12,79.67000,80.90000,78.89000,80.45000,80.45000,0.97%,3823564 +2023-01-13,80.19000,81.69000,80.19000,80.83000,80.83000,0.47%,1080869 +2023-01-17,80.68000,81.92000,80.68000,81.26000,81.26000,0.53%,1883603 +2023-01-18,81.09000,82.44000,80.87000,82.27000,82.27000,1.24%,1347860 +2023-01-19,82.30000,83.93000,82.17000,83.88000,83.88000,1.96%,1522815 +2023-01-20,83.97000,84.12500,82.81000,83.20000,83.20000,-0.81%,1960303 +2023-01-23,83.36000,83.79000,82.89000,83.48000,83.48000,0.34%,974146 +2023-01-24,83.48000,84.00000,83.07000,83.64000,83.64000,0.19%,1304053 +2023-01-25,83.57000,84.99000,83.44000,84.97000,84.97000,1.59%,1103760 +2023-01-26,85.00000,86.29000,84.37000,86.01000,86.01000,1.22%,1560723 +2023-01-27,85.76000,86.07600,85.41600,85.70000,85.70000,-0.36%,931526 +2023-01-30,85.40000,85.73000,83.50000,83.65000,83.65000,-2.39%,1808720 +2023-01-31,84.06000,86.04500,84.02000,85.14000,85.14000,1.78%,2113213 +2023-02-01,84.80000,85.85000,84.53000,85.60000,85.60000,0.54%,1077335 +2023-02-02,85.30000,85.59000,83.54000,84.49000,84.49000,-1.30%,1650019 +2023-02-03,84.69000,85.20000,83.38000,83.61000,83.61000,-1.04%,1434308 +2023-02-06,83.61000,84.84000,82.73000,84.36000,84.36000,0.90%,2230623 +2023-02-07,83.50000,83.74500,79.08000,80.96000,80.96000,-4.03%,4166852 +2023-02-08,80.96000,81.14000,79.45000,80.50000,80.50000,-0.57%,2357172 +2023-02-09,80.80000,81.49000,80.28000,81.24000,81.24000,0.92%,1690541 +2023-02-10,81.00000,81.08000,79.09000,79.26000,79.26000,-2.44%,2258286 +2023-02-13,79.22000,80.13000,79.06100,80.08000,80.08000,1.03%,1380092 +2023-02-14,80.20000,80.22000,78.91000,79.36000,79.36000,-0.90%,1244594 +2023-02-15,79.00000,79.38000,78.27000,79.35000,79.35000,-0.01%,1083380 +2023-02-16,79.48000,79.71000,78.20000,78.24000,78.24000,-1.40%,1135207 +2023-02-17,78.07000,79.32000,77.81000,79.00000,79.00000,0.97%,3142387 +2023-02-21,78.93000,79.58000,78.17000,78.49000,78.49000,-0.65%,1439482 +2023-02-22,78.68000,78.91000,78.16000,78.51000,78.51000,0.03%,1165851 +2023-02-23,78.30000,78.62000,77.35000,77.66000,77.66000,-1.08%,980347 +2023-02-24,77.43000,77.54000,76.70000,77.02000,77.02000,-0.82%,1408582 +2023-02-27,77.18000,77.65000,76.47000,76.61000,76.61000,-0.53%,1099898 +2023-02-28,76.54000,77.27000,76.00000,76.98000,76.98000,0.48%,1974862 +2023-03-01,77.01000,78.02000,76.85000,77.83000,77.83000,1.10%,1459643 +2023-03-02,77.58000,77.58000,76.95000,77.31000,77.31000,-0.67%,1167063 +2023-03-03,77.39000,77.74000,76.77500,77.56000,77.56000,0.32%,1270243 +2023-03-06,75.80000,76.24000,75.11000,75.85000,75.85000,-2.20%,1811401 +2023-03-07,75.89000,75.89000,74.12000,74.38000,74.38000,-1.94%,1210903 +2023-03-08,74.21000,74.32000,73.60000,73.79000,73.79000,-0.79%,888760 +2023-03-09,73.96000,74.21000,72.46100,72.86000,72.86000,-1.26%,956180 +2023-03-10,72.75000,73.51000,71.49000,72.01000,72.01000,-1.17%,1514268 +2023-03-13,72.27000,74.54000,72.18000,73.18000,73.18000,1.62%,1351586 +2023-03-14,73.31000,74.09000,72.98000,74.00000,74.00000,1.12%,1269170 +2023-03-15,73.56000,73.56000,72.00000,72.47000,72.47000,-2.07%,1502818 +2023-03-16,72.32000,74.04000,72.32000,73.97000,73.97000,2.07%,1336558 +2023-03-17,73.97000,74.01000,72.81000,73.62000,73.62000,-0.47%,2857543 +2023-03-20,73.53000,74.51000,72.95500,74.22000,74.22000,0.81%,1197475 +2023-03-21,74.32000,74.57000,73.08000,73.49000,73.49000,-0.98%,1064327 +2023-03-22,73.52000,73.85500,72.22000,72.26000,72.26000,-1.67%,1337468 +2023-03-23,72.42000,72.83000,71.69000,72.26000,72.26000,,2088239 +2023-03-24,70.74000,71.73500,67.83000,70.23000,70.23000,-2.81%,3459525 +2023-03-27,70.58000,71.42000,70.35000,70.81000,70.81000,0.83%,1425642 +2023-03-28,70.81000,71.33000,70.03000,70.31000,70.31000,-0.71%,1106697 +2023-03-29,70.73000,71.22000,70.51000,71.14000,71.14000,1.18%,953620 +2023-03-30,71.39000,71.48000,70.84000,71.04000,71.04000,-0.14%,912581 +2023-03-31,71.17000,72.37000,70.95500,72.27000,72.27000,1.73%,1960931 +2023-04-03,72.09000,72.83000,71.97000,72.66000,72.66000,0.54%,1173045 +2023-04-04,72.48000,72.84000,72.18000,72.65000,72.65000,-0.01%,1213720 +2023-04-05,72.88000,74.08000,72.68000,73.78000,73.78000,1.56%,1508264 +2023-04-06,74.10000,76.04000,73.87000,75.51000,75.51000,2.34%,1632622 +2023-04-10,73.48000,74.65500,72.99000,73.93000,73.93000,-2.09%,1457022 +2023-04-11,74.23000,74.53000,73.65000,74.17000,74.17000,0.32%,1070798 +2023-04-12,74.31000,75.07000,73.53500,73.94000,73.94000,-0.31%,937103 +2023-04-13,74.05000,75.51000,73.99000,75.33000,75.33000,1.88%,1000862 +2023-04-14,75.12000,75.28000,73.91000,74.50000,74.50000,-1.10%,1047641 +2023-04-17,75.03000,75.08000,74.23000,75.00000,75.00000,0.67%,1524344 +2023-04-18,74.88000,74.98000,72.60000,73.80000,73.80000,-1.60%,1411273 +2023-04-19,73.67000,73.83000,72.66000,73.81000,73.81000,0.01%,1444425 +2023-04-20,73.64000,74.28000,73.13000,73.85000,73.85000,0.05%,1383589 +2023-04-21,74.14000,75.10000,73.70000,74.59000,74.59000,1.00%,6703997 +2023-04-24,74.56000,75.54000,74.48000,75.25000,75.25000,0.88%,1606638 +2023-04-25,75.35000,75.52000,72.96000,73.55000,73.55000,-2.26%,1606264 +2023-04-26,73.00000,73.61000,72.24300,73.53000,73.53000,-0.03%,1209810 +2023-04-27,73.69000,73.84000,72.53000,73.65000,73.65000,0.16%,1405191 +2023-04-28,73.60000,75.03000,73.15000,74.41000,74.41000,1.03%,1278728 +2023-05-01,74.63000,75.74000,74.47000,75.34000,75.34000,1.25%,1908332 +2023-05-02,68.08000,72.16000,68.06000,69.96000,69.96000,-7.14%,4536470 +2023-05-03,69.67000,69.82500,67.92200,68.04000,68.04000,-2.74%,2474336 +2023-05-04,67.39000,67.50000,66.04000,66.19000,66.19000,-2.72%,2438997 +2023-05-05,66.75000,67.72300,65.64000,66.56000,66.56000,0.56%,1626638 +2023-05-08,66.58000,66.69000,65.49000,65.79000,65.79000,-1.16%,1239880 +2023-05-09,65.39000,65.71000,64.62000,64.77000,64.77000,-1.55%,1583317 +2023-05-10,64.96000,65.00500,63.84000,63.92000,63.92000,-1.31%,1914652 +2023-05-11,64.11000,64.19000,63.48000,64.17000,64.17000,0.39%,1488449 +2023-05-12,64.20000,65.41000,64.16000,65.28000,65.28000,1.73%,1283121 +2023-05-15,65.50000,66.24000,65.30000,66.20000,66.20000,1.41%,1429750 +2023-05-16,65.72000,65.81000,64.68000,64.70000,64.70000,-2.27%,1246031 +2023-05-17,64.65000,64.80000,63.58000,64.55000,64.55000,-0.23%,1188142 +2023-05-18,64.57000,64.75000,63.06000,63.63000,63.63000,-1.43%,1352613 +2023-05-19,63.80000,64.33500,63.33000,63.57000,63.57000,-0.09%,1905609 +2023-05-22,63.94000,64.68000,63.43000,64.39000,64.39000,1.29%,1341212 +2023-05-23,64.36000,65.96000,64.36000,65.08000,65.08000,1.07%,1844335 +2023-05-24,64.80000,65.13000,64.26500,64.28000,64.28000,-1.23%,1423455 +2023-05-25,63.66000,63.73000,62.48000,62.87000,62.87000,-2.19%,1716425 +2023-05-26,62.87000,63.00000,62.32000,62.58000,62.58000,-0.46%,1347453 +2023-05-30,62.19000,62.70900,61.25000,61.87000,61.87000,-1.13%,1307235 +2023-05-31,61.92000,62.44000,61.41000,61.55000,61.55000,-0.52%,4628700 +2023-06-01,61.59000,61.89500,60.71000,61.51000,61.51000,-0.06%,1755194 +2023-06-02,61.50000,62.60000,61.42000,62.54000,62.54000,1.67%,1760372 +2023-06-05,62.36000,62.91000,62.18000,62.37000,62.37000,-0.27%,1377727 +2023-06-06,62.65000,62.74000,61.40500,61.71000,61.71000,-1.06%,1930540 +2023-06-07,61.58000,61.90000,61.01000,61.39000,61.39000,-0.52%,1648146 +2023-06-08,61.50000,61.75000,60.95000,61.51000,61.51000,0.20%,1313742 +2023-06-09,61.34000,61.76000,60.61000,61.04000,61.04000,-0.76%,1509292 +2023-06-12,61.16000,62.12000,61.00000,62.10000,62.10000,1.74%,3646147 +2023-06-13,61.80000,62.69000,61.58000,61.95000,61.95000,-0.24%,4615518 +2023-06-14,62.14000,62.30000,61.28000,61.44000,61.44000,-0.82%,1631313 +2023-06-15,61.37000,62.64900,61.21000,62.58000,62.58000,1.86%,3215358 +2023-06-16,62.81000,64.01500,62.48000,63.23000,63.23000,1.04%,8439937 +2023-06-20,63.42000,63.53000,61.69000,61.75000,61.75000,-2.34%,2862722 +2023-06-21,61.79000,62.25000,61.45500,61.89000,61.89000,0.23%,2824153 +2023-06-22,61.89000,62.12000,61.64000,61.91000,61.91000,0.03%,2660304 +2023-06-23,61.88500,62.98000,61.58000,62.45000,62.45000,0.87%,4453774 +2023-06-26,62.49000,63.06000,61.26000,62.94000,62.94000,0.78%,2052391 +2023-06-27,63.09000,63.41000,61.17000,61.68000,61.68000,-2.00%,1706341 +2023-06-28,61.98000,61.98000,60.57000,60.95000,60.95000,-1.18%,1863726 +2023-06-29,60.84000,62.03500,60.56000,61.85000,61.85000,1.48%,1836277 +2023-06-30,62.11000,62.48000,61.86000,62.25000,62.25000,0.65%,1449162 +2023-07-03,62.15000,62.52000,61.82000,62.08000,62.08000,-0.27%,543049 +2023-07-05,62.25000,63.04000,61.73000,62.99000,62.99000,1.47%,1612168 +2023-07-06,62.68000,63.05000,62.22500,62.86000,62.86000,-0.21%,1374738 +2023-07-07,62.77000,62.87000,61.67000,62.07000,62.07000,-1.26%,1054327 +2023-07-10,61.92000,62.71000,61.79000,61.89000,61.89000,-0.29%,1239538 +2023-07-11,62.16000,62.88000,61.93000,62.84000,62.84000,1.53%,1206137 +2023-07-12,63.65000,63.65000,62.50000,62.65000,62.65000,-0.30%,1730151 +2023-07-13,62.63000,62.69000,61.91000,61.94000,61.94000,-1.13%,1124113 +2023-07-14,61.75000,62.05000,60.85500,61.76000,61.76000,-0.29%,1175814 +2023-07-17,61.71000,61.74000,61.05000,61.08000,61.08000,-1.10%,1121824 +2023-07-18,61.03000,62.77000,61.03000,61.68000,61.68000,0.98%,1611905 +2023-07-19,62.26000,62.93500,62.03000,62.90000,62.90000,1.98%,1533396 +2023-07-20,63.30000,64.04000,63.11000,64.01000,64.01000,1.76%,1648419 +2023-07-21,64.17000,64.39000,63.49000,64.15000,64.15000,0.22%,1663922 +2023-07-24,64.26000,64.50000,63.31500,63.46000,63.46000,-1.08%,973057 +2023-07-25,63.94000,64.37500,63.62000,63.79000,63.79000,0.52%,1316714 +2023-07-26,63.80000,63.80000,62.52500,62.80000,62.80000,-1.55%,1466242 +2023-07-27,62.77000,63.34500,62.51500,62.68000,62.68000,-0.19%,1347384 +2023-07-28,63.15000,63.25000,62.50000,63.09000,63.09000,0.65%,1314462 +2023-07-31,63.07000,63.95000,62.90000,63.72000,63.72000,1.00%,2092084 +2023-08-01,65.47000,65.76000,62.20000,63.69000,63.69000,-0.05%,2591408 +2023-08-02,63.79000,65.98000,63.79000,65.68000,65.68000,3.12%,2041316 +2023-08-03,65.72000,65.83000,64.97000,64.98000,64.98000,-1.07%,1300107 +2023-08-04,64.46000,65.10000,63.57500,63.63000,63.63000,-2.08%,1261216 +2023-08-07,63.79000,65.20000,63.57000,64.91000,64.91000,2.01%,1627340 +2023-08-08,65.27000,65.54000,64.26000,64.53000,64.53000,-0.59%,1165362 +2023-08-09,64.58000,65.92500,64.54000,65.42000,65.42000,1.38%,1372954 +2023-08-10,65.66000,66.43500,65.27000,65.51000,65.51000,0.14%,1703939 +2023-08-11,65.73000,66.24000,65.45000,65.93000,65.93000,0.64%,1061002 +2023-08-14,65.71000,66.15000,65.10000,65.24000,65.24000,-1.05%,2256835 +2023-08-15,64.91000,65.70000,64.77300,65.41000,65.41000,0.26%,787710 +2023-08-16,65.19000,65.63000,64.63000,64.73000,64.73000,-1.04%,1044696 +2023-08-17,64.79000,65.02000,64.13000,64.21000,64.21000,-0.80%,1875845 +2023-08-18,63.78000,64.56000,63.58000,64.04000,64.04000,-0.26%,831689 +2023-08-21,64.04000,65.02000,63.67000,64.88000,64.88000,1.31%,1459318 +2023-08-22,64.83000,65.55000,64.46000,64.79000,64.79000,-0.14%,1212029 +2023-08-23,65.04000,65.28000,64.38000,64.65000,64.65000,-0.22%,1053158 +2023-08-24,64.53000,65.38000,64.19000,64.23000,64.23000,-0.65%,1107852 +2023-08-25,64.25000,64.56000,63.57000,63.86000,63.86000,-0.58%,1113123 +2023-08-28,64.00000,65.13000,63.83500,64.83000,64.83000,1.52%,1121592 +2023-08-29,64.82000,65.60500,64.41000,64.59000,64.59000,-0.37%,1411092 +2023-08-30,64.63000,65.44000,64.60000,65.25000,65.25000,1.02%,1578295 +2023-08-31,65.19000,65.37900,64.40000,64.53000,64.53000,-1.10%,1408952 +2023-09-01,65.03000,65.43000,64.56000,64.69000,64.69000,0.25%,1356051 +2023-09-05,64.83000,65.16000,63.23000,63.28000,63.28000,-2.18%,1863733 +2023-09-06,63.23000,63.51000,62.52000,63.19000,63.19000,-0.14%,1939134 +2023-09-07,63.26000,63.55900,62.77500,63.45000,63.45000,0.41%,2492507 +2023-09-08,63.81000,64.33500,63.58500,63.98000,63.98000,0.84%,1409453 +2023-09-11,64.03000,64.84000,63.73000,64.41000,64.41000,0.67%,1788552 +2023-09-12,64.50000,64.69000,63.65000,64.23000,64.23000,-0.28%,1454836 +2023-09-13,64.23000,64.57000,62.98500,63.10000,63.10000,-1.76%,1737584 +2023-09-14,63.16000,63.85000,62.91000,63.48000,63.48000,0.60%,1775018 +2023-09-15,63.43000,63.91000,62.50000,62.55000,62.55000,-1.47%,2100531 +2023-09-18,59.83000,60.05000,58.54000,59.51000,59.51000,-4.86%,4662046 +2023-09-19,59.53000,60.83000,59.52000,60.60000,60.60000,1.83%,2576955 +2023-09-20,60.75000,61.00000,60.30000,60.37000,60.37000,-0.38%,1376331 +2023-09-21,60.24000,60.39000,58.76000,58.81000,58.81000,-2.58%,2011676 +2023-09-22,58.77000,59.34000,57.91000,58.10000,58.10000,-1.21%,2306860 +2023-09-25,58.05000,58.83000,57.90000,58.75000,58.75000,1.12%,1902974 +2023-09-26,58.56000,59.62000,58.52000,59.28000,59.28000,0.90%,1473032 +2023-09-27,59.46000,59.85000,58.73500,59.11000,59.11000,-0.29%,1118242 +2023-09-28,59.13000,59.33000,58.44500,58.61000,58.61000,-0.85%,795163 +2023-09-29,58.86000,58.86000,57.66000,57.77000,57.77000,-1.43%,1428726 +2023-10-02,57.61000,58.08500,56.82000,58.06000,58.06000,0.50%,1964649 +2023-10-03,57.75000,58.68500,57.62000,58.56000,58.56000,0.86%,1846127 +2023-10-04,58.81000,58.81000,57.57000,58.16000,58.16000,-0.68%,1549344 +2023-10-05,58.13000,58.87000,58.05000,58.81000,58.81000,1.12%,1483100 +2023-10-06,58.72000,58.76000,57.31000,57.33000,57.33000,-2.52%,1545865 +2023-10-09,56.89000,57.01000,55.64500,56.68000,56.68000,-1.13%,2210140 +2023-10-10,56.95000,57.74000,56.78000,57.24000,57.24000,0.99%,1505282 +2023-10-11,57.50000,57.80000,56.73000,56.96000,56.96000,-0.49%,1357279 +2023-10-12,56.93000,56.93000,56.08000,56.57000,56.57000,-0.68%,1334097 +2023-10-13,56.42000,57.63000,56.42000,57.61000,57.61000,1.84%,1248304 +2023-10-16,57.97000,58.06000,57.29500,57.63000,57.63000,0.03%,1207275 +2023-10-17,57.51000,57.91500,56.89700,57.19000,57.19000,-0.76%,1166217 +2023-10-18,57.06000,57.69000,56.67000,56.82000,56.82000,-0.65%,1351237 +2023-10-19,56.37000,56.64000,55.49000,55.64000,55.64000,-2.08%,1699386 +2023-10-20,55.64000,56.12500,54.98000,55.13000,55.13000,-0.92%,2138958 +2023-10-23,55.16000,55.40000,54.53000,55.10000,55.10000,-0.05%,1426436 +2023-10-24,55.38000,55.90000,54.61000,54.95000,54.95000,-0.27%,1669321 +2023-10-25,54.48000,54.70000,53.47000,54.25000,54.25000,-1.27%,1385072 +2023-10-26,54.14000,54.39000,53.58500,54.27000,54.27000,0.04%,1769641 +2023-10-27,54.24000,54.54000,52.36000,52.54000,52.54000,-3.19%,1495362 +2023-10-30,52.60000,52.99000,51.37000,52.16000,52.16000,-0.72%,3300446 +2023-10-31,51.95500,54.08000,50.27000,53.93000,53.93000,3.39%,3744823 +2023-11-01,54.00000,54.58500,52.89000,54.37000,54.37000,0.82%,2239946 +2023-11-02,54.22000,54.76000,53.51000,53.97000,53.97000,-0.74%,1295130 +2023-11-03,54.25000,55.00000,54.02000,54.85000,54.85000,1.63%,2001823 +2023-11-06,55.20000,55.36000,54.35000,54.57000,54.57000,-0.51%,1375512 +2023-11-07,54.36000,54.92000,54.05000,54.72000,54.72000,0.27%,1365403 +2023-11-08,54.85000,54.85000,53.47700,54.06000,54.06000,-1.21%,1886499 +2023-11-09,54.25000,54.37000,52.32000,52.52000,52.52000,-2.85%,1567450 +2023-11-10,52.73000,52.73000,51.46500,52.44000,52.44000,-0.15%,1552857 +2023-11-13,52.09000,53.41000,52.09000,53.12000,53.12000,1.30%,1593260 +2023-11-14,53.60000,54.80500,53.38000,54.57000,54.57000,2.73%,1938447 +2023-11-15,54.44000,55.49500,54.31000,54.98000,54.98000,0.75%,1953398 +2023-11-16,55.13000,55.17000,53.54500,53.99000,53.99000,-1.80%,1748830 +2023-11-17,54.46000,54.49400,53.78000,54.27000,54.27000,0.52%,2990942 +2023-11-20,54.49000,55.18000,54.21000,54.71000,54.71000,0.81%,1512257 +2023-11-21,53.20000,54.00000,52.81500,53.23000,53.23000,-2.71%,1489312 +2023-11-22,53.53000,54.10000,53.24000,53.40000,53.40000,0.32%,1110949 +2023-11-24,53.58000,53.78000,53.20500,53.74000,53.74000,0.64%,430700 +2023-11-27,53.64000,53.67500,52.40500,52.87000,52.87000,-1.62%,1238812 +2023-11-28,52.92000,52.92000,52.20000,52.70000,52.70000,-0.32%,1760488 +2023-11-29,52.92000,53.66000,52.79500,53.39000,53.39000,1.31%,1535023 +2023-11-30,53.93000,54.53000,53.62600,54.34000,54.34000,1.78%,4012403 +2023-12-01,54.42000,54.61000,53.62000,54.02000,54.02000,-0.59%,1882507 +2023-12-04,55.28000,55.94000,54.68000,54.96000,54.96000,1.74%,1863846 +2023-12-05,54.69000,55.42000,54.52000,54.82000,54.82000,-0.25%,1429845 +2023-12-06,54.71000,55.64000,54.25000,55.42000,55.42000,1.09%,1340898 +2023-12-07,55.66000,55.66000,54.69900,55.18000,55.18000,-0.43%,1276626 +2023-12-08,55.17000,55.17000,54.30000,54.70000,54.70000,-0.87%,1517309 +2023-12-11,54.82000,57.10000,54.74000,57.04000,57.04000,4.28%,2385166 +2023-12-12,57.36000,62.45000,57.12200,61.86000,61.86000,8.45%,6164580 +2023-12-13,62.45000,64.84000,62.24000,64.19000,64.19000,3.77%,4060781 +2023-12-14,64.50000,64.99000,63.66000,63.84000,63.84000,-0.55%,3019842 +2023-12-15,63.82000,64.30000,61.48000,62.30000,62.30000,-2.41%,6206996 +2023-12-18,62.28000,62.32000,60.35000,60.62000,60.62000,-2.70%,2304081 +2023-12-19,60.97000,62.26000,60.64000,61.90000,61.90000,2.11%,1789790 +2023-12-20,62.00000,62.19000,60.61500,60.76000,60.76000,-1.84%,1901517 +2023-12-21,61.15000,61.82000,60.91000,61.69000,61.69000,1.53%,2092217 +2023-12-22,61.92000,63.41000,61.81000,62.85000,62.85000,1.88%,980135 +2023-12-26,63.10000,63.22500,62.21000,62.55000,62.55000,-0.48%,1295805 +2023-12-27,62.44000,62.79000,62.13100,62.68000,62.68000,0.21%,1146729 +2023-12-28,62.90000,63.57000,62.59000,62.73000,62.73000,0.08%,1115679 +2023-12-29,62.44000,63.07000,62.40500,62.79000,62.79000,0.10%,992852 +2024-01-02,62.39000,65.49000,62.39000,65.45000,65.45000,4.24%,1458807 +2024-01-03,65.45000,67.06000,65.13000,65.51000,65.51000,0.09%,2586850 +2024-01-04,65.46000,67.36500,65.36000,66.59000,66.59000,1.65%,2999495 +2024-01-05,66.32000,66.47000,65.18000,65.26000,65.26000,-2.00%,1845184 +2024-01-08,64.90000,65.84000,62.35000,65.82000,65.82000,0.86%,2102088 +2024-01-09,65.82000,66.17000,63.45000,64.38000,64.38000,-2.19%,1951322 +2024-01-10,64.20000,65.18000,63.87000,64.14000,64.14000,-0.37%,1752808 +2024-01-11,63.58000,63.58000,62.70000,63.11000,63.11000,-1.61%,1780238 +2024-01-12,63.30000,63.88000,62.46000,62.74000,62.74000,-0.59%,1125245 +2024-01-16,62.59000,62.63500,61.22000,61.34000,61.34000,-2.23%,1410663 +2024-01-17,61.18000,61.84000,60.37000,61.48000,61.48000,0.23%,1218629 +2024-01-18,61.30000,61.55000,60.27000,61.18000,61.18000,-0.49%,1139354 +2024-01-19,61.28000,61.67000,60.45000,61.49000,61.49000,0.51%,1212269 +2024-01-22,61.80500,61.93000,60.61000,61.50000,61.50000,0.02%,1117110 +2024-01-23,61.73000,62.19000,60.93000,61.87000,61.87000,0.60%,1097543 +2024-01-24,62.05000,62.14000,60.78000,60.84000,60.84000,-1.66%,1317323 +2024-01-25,60.73000,61.32000,59.58000,60.92000,60.92000,0.13%,1114651 +2024-01-26,61.32000,61.71000,60.30000,60.64000,60.64000,-0.46%,1030055 +2024-01-29,60.36000,60.84000,59.77000,60.47000,60.47000,-0.28%,1253053 +2024-01-30,60.50000,60.50000,59.15000,59.28000,59.28000,-1.97%,1865500 +2024-01-31,59.30000,59.47500,58.52000,58.77000,58.77000,-0.86%,1857899 +2024-02-01,58.52000,59.27000,58.03000,59.16000,59.16000,0.66%,1402269 +2024-02-02,58.63000,59.27000,58.05000,58.35000,58.35000,-1.37%,1148076 +2024-02-05,58.00000,58.47000,57.63000,58.06000,58.06000,-0.50%,1248997 +2024-02-06,58.50000,59.94000,57.69000,59.63000,59.63000,2.70%,2025638 +2024-02-07,59.24000,59.57500,57.34000,57.34000,57.34000,-3.84%,1368656 +2024-02-08,57.35000,57.72000,56.10000,57.36000,57.36000,0.03%,1703754 +2024-02-09,57.37000,57.96000,57.09000,57.66000,57.66000,0.52%,1761933 +2024-02-12,57.79000,58.43000,57.38000,57.84000,57.84000,0.31%,2211796 +2024-02-13,60.04000,60.70000,57.83000,59.34000,59.34000,2.59%,3494636 +2024-02-14,58.59000,60.20000,57.51000,57.89000,57.89000,-2.44%,2235715 +2024-02-15,58.09000,59.87000,57.89000,58.97000,58.97000,1.87%,1436639 +2024-02-16,58.88000,59.10500,57.92000,57.96000,57.96000,-1.71%,1132034 +2024-02-20,57.79000,59.50000,57.62000,58.82000,58.82000,1.48%,2167035 +2024-02-21,59.08000,60.46000,59.05000,60.33000,60.33000,2.57%,1960923 +2024-02-22,60.33000,61.34000,59.46000,60.91000,60.91000,0.96%,1701518 +2024-02-23,61.80000,61.86500,60.31000,60.59000,60.59000,-0.53%,1373232 +2024-02-26,60.33000,61.44000,60.10000,60.53000,60.53000,-0.10%,1246939 +2024-02-27,60.65000,61.48000,59.73000,61.00000,61.00000,0.78%,1370002 +2024-02-28,60.77000,61.00000,59.91000,59.98000,59.98000,-1.67%,1118697 +2024-02-29,60.21000,60.21000,58.25000,58.36000,58.36000,-2.70%,3086977 +2024-03-01,58.70000,59.66000,58.37000,59.05000,59.05000,1.18%,1574698 +2024-03-04,59.25000,59.77500,58.07000,59.72000,59.72000,1.13%,1663282 +2024-03-05,59.96000,60.19000,58.07000,58.90000,58.90000,-1.37%,1876797 +2024-03-06,59.21000,59.70000,58.52000,59.26000,59.26000,0.61%,1797523 +2024-03-07,59.49000,59.72000,58.33000,59.03000,59.03000,-0.39%,1581732 +2024-03-08,59.17000,60.17000,59.14000,60.02000,60.02000,1.68%,1572361 +2024-03-11,60.15000,61.16000,59.70000,60.79000,60.79000,1.28%,2171693 +2024-03-12,60.72000,60.90000,58.90000,59.33000,59.33000,-2.40%,1592147 +2024-03-13,59.35000,60.22000,58.60000,58.92000,58.92000,-0.69%,1335257 +2024-03-14,58.75000,59.12000,58.09900,58.54000,58.54000,-0.64%,1215041 +2024-03-15,58.30000,58.75500,57.53000,58.37000,58.37000,-0.29%,4901969 +2024-03-18,58.75000,58.78000,57.30000,57.34000,57.34000,-1.76%,1811547 +2024-03-19,57.70000,58.44000,57.18000,58.33000,58.33000,1.73%,2502861 +2024-03-20,58.03000,58.43000,57.49000,58.24000,58.24000,-0.15%,1714309 +2024-03-21,58.57000,59.03000,57.47000,57.72000,57.72000,-0.89%,1535769 +2024-03-22,57.98000,57.98000,56.96000,56.98000,56.98000,-1.28%,1192639 +2024-03-25,57.14000,57.59000,56.57000,57.48000,57.48000,0.88%,1882931 +2024-03-26,57.53000,57.55500,56.51000,56.55000,56.55000,-1.62%,1805731 +2024-03-27,56.52000,57.35000,56.50000,57.12000,57.12000,1.01%,1653642 +2024-03-28,57.25000,57.40000,56.61000,56.97000,56.97000,-0.26%,1883250 +2024-04-01,56.97000,57.00000,56.03000,56.64000,56.64000,-0.58%,1270492 +2024-04-02,56.56000,57.14900,55.79000,55.83000,55.83000,-1.43%,2046930 +2024-04-03,55.84000,56.21000,55.00000,55.31000,55.31000,-0.93%,1856178 +2024-04-04,55.55000,55.85500,54.82000,54.99000,54.99000,-0.58%,1515982 +2024-04-05,54.84000,55.41000,54.26000,55.24000,55.24000,0.45%,1603328 +2024-04-08,54.97000,55.42000,54.42000,55.05000,55.05000,-0.34%,1238951 +2024-04-09,55.20000,56.46000,55.19000,55.30000,55.30000,0.45%,1483414 +2024-04-10,54.85000,55.25000,54.47000,55.00000,55.00000,-0.54%,1052587 +2024-04-11,55.34000,55.99000,54.63000,54.92000,54.92000,-0.15%,1580963 +2024-04-12,54.72000,55.03000,53.76000,53.85000,53.85000,-1.95%,1227465 +2024-04-15,53.91000,54.30000,53.41000,53.43000,53.43000,-0.78%,1574419 +2024-04-16,53.34000,54.09000,53.15000,53.22000,53.22000,-0.39%,1465377 +2024-04-17,53.22000,53.80000,52.70000,52.72000,52.72000,-0.94%,2525527 +2024-04-18,52.96000,53.15000,52.26000,52.82000,52.82000,0.19%,1830343 +2024-04-19,52.97000,53.00000,52.00000,52.35000,52.35000,-0.89%,2181297 +2024-04-22,52.43000,52.62000,51.88000,51.92000,51.92000,-0.82%,1751676 +2024-04-23,52.00000,52.21800,51.39000,51.65000,51.65000,-0.52%,2493676 +2024-04-24,51.65000,51.83500,51.14000,51.74000,51.74000,0.17%,1564434 +2024-04-25,51.58000,51.85000,50.35000,51.18000,51.18000,-1.08%,1771950 +2024-04-26,50.99000,51.85000,50.87000,51.68000,51.68000,0.98%,1564403 +2024-04-29,51.75000,53.27000,51.71000,52.56000,52.56000,1.70%,3081703 +2024-04-30,50.40000,53.84000,50.35000,52.05000,52.05000,-0.97%,4773335 +2024-05-01,51.87000,53.98000,51.75000,52.94000,52.94000,1.71%,3577694 +2024-05-02,53.02000,53.46000,52.28000,53.09000,53.09000,0.28%,2020535 +2024-05-03,53.70000,53.87000,52.73000,53.76000,53.76000,1.26%,1407391 +2024-05-06,53.79000,54.19000,53.45000,54.08000,54.08000,0.60%,2016552 +2024-05-07,54.50000,54.92000,53.96000,54.37000,54.37000,0.54%,1901286 +2024-05-08,54.37000,54.49000,53.23000,53.51000,53.51000,-1.58%,2208629 +2024-05-09,53.76000,53.94000,53.10000,53.50000,53.50000,-0.02%,1428455 +2024-05-10,53.39000,53.67300,52.81000,53.06000,53.06000,-0.82%,1505329 +2024-05-13,57.00000,58.93000,56.62000,57.60000,57.60000,8.56%,7237381 +2024-05-14,57.60000,58.11000,56.85000,57.05000,57.05000,-0.95%,2734988 +2024-05-15,57.43000,57.44000,56.77500,57.05000,57.05000,,3395238 +2024-05-16,56.86000,57.38000,56.37000,56.86000,56.86000,-0.33%,3042675 +2024-05-17,56.83000,57.24500,56.40000,57.10000,57.10000,0.42%,1618342 +2024-05-20,57.21000,57.37000,56.99000,57.19000,57.19000,0.16%,1977879 +2024-05-21,57.11000,57.51000,56.93000,57.40000,57.40000,0.37%,1826233 +2024-05-22,57.38000,58.38000,57.34000,58.20000,58.20000,1.39%,2667116 +2024-05-23,57.87000,58.19000,57.28000,57.45000,57.45000,-1.29%,2205958 +2024-05-24,57.56000,57.78000,57.19000,57.31000,57.31000,-0.24%,1966856 +2024-05-28,57.25000,57.50000,56.62000,57.25000,57.25000,-0.10%,2276796 +2024-05-29,56.87000,57.30000,56.41000,56.92000,56.92000,-0.58%,4190473 +2024-05-30,57.05000,57.55500,56.80000,57.30000,57.30000,0.67%,2254712 +2024-05-31,57.36000,57.98000,57.30000,57.79000,57.79000,0.86%,5049814 +2024-06-03,57.56000,59.06500,57.56000,58.80000,58.80000,1.75%,7764689 +2024-06-04,58.67000,59.32000,58.52000,58.57000,58.57000,-0.39%,6497868 +2024-06-05,58.60000,59.10000,57.95000,59.03000,59.03000,0.79%,7494737 +2024-06-06,58.91000,59.27000,58.18500,58.41000,58.41000,-1.05%,7860251 +2024-06-07,58.14000,59.24000,58.02000,59.16000,59.16000,1.28%,8706264 +2024-06-10,59.01000,59.48000,58.91000,59.40000,59.40000,0.41%,10170965 +2024-06-11,59.41000,59.66000,57.97000,59.48000,59.48000,0.13%,9175728 +2024-06-12,59.59000,60.66000,59.37000,59.94000,59.94000,0.77%,6112135 +2024-06-13,59.98000,62.96000,59.96000,62.69000,62.69000,4.59%,6474167 +2024-06-14,62.28000,63.08000,61.42000,62.11000,62.11000,-0.93%,4892041 +2024-06-17,61.76000,62.83000,61.48000,62.69000,62.69000,0.93%,6287107 +2024-06-18,62.65000,64.30000,61.18000,61.44000,61.44000,-1.99%,5074164 +2024-06-20,61.27000,62.95000,61.19000,62.36000,62.36000,1.50%,3374041 +2024-06-21,63.07000,63.81000,62.46000,63.22000,63.22000,1.38%,9700687 +2024-06-24,63.37000,64.09000,62.78000,63.75000,63.75000,0.84%,2614807 +2024-06-25,63.60000,63.73000,63.08000,63.10000,63.10000,-1.02%,1708686 +2024-06-26,63.01000,63.01000,61.59000,61.75000,61.75000,-2.14%,2384646 +2024-06-27,61.97000,62.13000,60.81000,61.35000,61.35000,-0.65%,1643346 +2024-06-28,61.54000,61.54000,60.07000,60.62000,60.62000,-1.19%,10984692 +2024-07-01,60.50000,61.99000,60.37000,60.87000,60.87000,0.41%,2247348 +2024-07-02,59.20000,60.48000,58.63200,59.02000,59.02000,-3.04%,3180651 +2024-07-03,59.12000,59.22000,57.58000,57.66000,57.66000,-2.30%,1472478 +2024-07-05,57.48000,57.58000,56.75000,57.33000,57.33000,-0.57%,2092546 +2024-07-08,57.36000,58.62000,57.17000,58.17000,58.17000,1.47%,2669763 +2024-07-09,58.33000,60.91000,58.10000,60.70000,60.70000,4.35%,2408353 +2024-07-10,60.96000,61.00000,59.74000,60.73000,60.73000,0.05%,2525127 +2024-07-11,60.84000,62.63300,60.75000,62.29000,62.29000,2.57%,2268682 +2024-07-12,63.00000,63.93000,62.61000,63.66000,63.66000,2.20%,1934890 +2024-07-15,63.49000,64.59000,63.26000,64.25000,64.25000,0.93%,1577594 +2024-07-16,64.19000,64.50000,63.48000,64.00000,64.00000,-0.39%,1448801 +2024-07-17,63.96000,65.34000,63.50000,65.30000,65.30000,2.03%,1810888 +2024-07-18,65.30000,66.78000,64.61000,65.37000,65.37000,0.11%,2081323 +2024-07-19,65.54000,66.10000,64.98200,65.87000,65.87000,0.76%,1559059 +2024-07-22,66.09000,66.16000,64.30000,65.19000,65.19000,-1.03%,1239625 +2024-07-23,65.08000,66.12000,64.54000,65.80000,65.80000,0.94%,1108143 +2024-07-24,66.01000,66.98000,65.62000,66.91000,66.91000,1.69%,2956677 +2024-07-25,67.00000,70.36000,66.99000,68.57000,68.57000,2.48%,2786176 +2024-07-26,68.57000,69.85000,68.24100,68.61000,68.61000,0.06%,2186078 +2024-07-29,68.51000,69.14000,68.02000,68.59000,68.59000,-0.03%,2779930 +2024-07-30,69.33000,69.33000,64.74000,67.79000,67.79000,-1.17%,4635370 +2024-07-31,67.83000,68.98000,64.81000,65.07000,65.07000,-4.01%,2837849 +2024-08-01,65.20000,65.68000,64.08000,64.42000,64.42000,-1.00%,2063610 +2024-08-02,64.27000,65.15000,62.96600,64.47000,64.47000,0.08%,1942001 +2024-08-05,63.35000,64.17000,61.95000,62.00000,62.00000,-3.83%,2359860 +2024-08-06,61.81000,62.42000,60.99000,61.27000,61.27000,-1.18%,2405923 +2024-08-07,61.55000,62.59000,60.20000,60.29000,60.29000,-1.60%,2015519 +2024-08-08,60.30000,62.03000,60.19500,61.78000,61.78000,2.47%,2474080 +2024-08-09,61.39000,62.22500,60.83000,61.08000,61.08000,-1.13%,1301728 +2024-08-12,60.96000,61.71000,60.26000,61.12000,61.12000,0.07%,1422933 +2024-08-13,61.16000,62.24000,60.95000,62.02000,62.02000,1.47%,2608773 +2024-08-14,61.80000,61.99000,60.99000,61.18000,61.18000,-1.35%,1504180 +2024-08-15,61.79000,62.22000,61.32000,61.68000,61.68000,0.82%,1312618 +2024-08-16,61.88000,62.47000,61.38000,62.16000,62.16000,0.78%,1393247 +2024-08-19,62.23000,63.30000,62.06000,63.26000,63.26000,1.77%,1407674 +2024-08-20,63.09000,64.78000,63.04000,64.38000,64.38000,1.77%,2009978 +2024-08-21,64.42000,64.90000,64.04000,64.15000,64.15000,-0.36%,1765204 +2024-08-22,64.36000,64.36000,62.69000,63.02000,63.02000,-1.76%,1929862 +2024-08-23,63.52000,64.46000,63.05000,64.14000,64.14000,1.78%,1566790 +2024-08-26,64.26000,65.40000,63.94000,65.16000,65.16000,1.59%,1981484 +2024-08-27,65.32000,65.70000,64.90000,65.63000,65.63000,0.72%,1493198 +2024-08-28,65.52000,65.91000,65.32000,65.64000,65.64000,0.02%,1321539 +2024-08-29,65.80000,67.48000,65.10000,65.91000,65.91000,0.41%,1490621 +2024-08-30,65.91000,66.32500,64.99000,65.66000,65.66000,-0.38%,2548307 +2024-09-03,65.76000,67.09000,65.26000,66.31000,66.31000,0.99%,1969857 +2024-09-04,66.42000,66.74500,64.13000,64.33000,64.33000,-2.99%,2006066 +2024-09-05,64.32000,64.85000,61.15000,62.96000,62.96000,-2.13%,2303935 +2024-09-06,63.20000,63.76000,61.19000,61.26000,61.26000,-2.70%,1785855 +2024-09-09,61.48000,62.83000,61.19000,62.26000,62.26000,1.63%,1792922 +2024-09-10,62.19000,63.34000,61.45000,63.13000,63.13000,1.40%,1720172 +2024-09-11,63.04000,63.16000,61.67000,63.13000,63.13000,,1574242 +2024-09-12,62.94000,63.45500,61.63000,63.36000,63.36000,0.36%,1417596 +2024-09-13,63.37000,64.17000,63.07000,63.56000,63.56000,0.32%,2021372 +2024-09-16,63.94000,66.48000,63.90000,66.41000,66.41000,4.48%,1859599 +2024-09-17,66.42000,67.74000,66.19500,66.43000,66.43000,0.03%,1658156 +2024-09-18,65.25000,66.08000,64.38000,65.17000,65.17000,-1.90%,2858106 +2024-09-19,66.22000,66.95000,65.27000,66.82000,66.82000,2.53%,2077686 +2024-09-20,66.20000,66.20000,64.99000,65.74000,65.74000,-1.62%,7670507 +2024-09-23,65.97000,65.97000,64.06500,64.12000,64.12000,-2.46%,2033047 +2024-09-24,64.15000,64.20000,62.96000,63.70000,63.70000,-0.66%,2036198 +2024-09-25,64.12000,64.59000,62.57000,63.22000,63.22000,-0.75%,1579992 +2024-09-26,63.10000,65.21000,62.86000,65.13000,65.13000,3.02%,1987367 +2024-09-27,65.64000,66.79000,65.62500,65.83000,65.83000,1.07%,1590323 +2024-09-30,65.40000,66.96000,65.27000,66.10000,66.10000,0.41%,1622181 +2024-10-01,66.68000,68.17000,65.99000,68.06000,68.06000,2.97%,2737008 +2024-10-02,67.68000,67.82000,66.26000,67.63000,67.63000,-0.63%,1348917 +2024-10-03,67.28000,67.98000,66.83000,67.04000,67.04000,-0.87%,1426475 +2024-10-04,67.37000,67.56000,66.45000,67.49000,67.49000,0.67%,1236688 +2024-10-07,67.36000,67.47000,65.70000,65.76000,65.76000,-2.56%,1529443 +2024-10-08,65.58000,66.31000,65.46000,65.74000,65.74000,-0.03%,1010335 +2024-10-09,65.63000,66.52000,65.24000,65.76000,65.76000,0.03%,1017803 +2024-10-10,65.30000,65.50000,64.59000,65.37000,65.37000,-0.59%,1101061 +2024-10-11,65.49000,66.25000,65.37500,66.12000,66.12000,1.15%,1592804 +2024-10-14,65.79000,65.79000,64.93000,65.44000,65.44000,-1.03%,748138 +2024-10-15,65.89000,67.06000,65.67900,66.29000,66.29000,1.30%,1178581 +2024-10-16,66.38000,66.61000,65.93000,66.17000,66.17000,-0.18%,857238 +2024-10-17,65.99000,66.49000,65.43500,66.43000,66.43000,0.39%,1355894 +2024-10-18,66.41000,66.95000,65.90000,66.39000,66.39000,-0.06%,742383 +2024-10-21,66.33000,66.55000,64.87000,65.27000,65.27000,-1.69%,841024 +2024-10-22,65.03000,65.78000,64.60000,65.59000,65.59000,0.49%,735418 +2024-10-23,65.49000,66.10000,64.76000,65.17000,65.17000,-0.64%,1251934 +2024-10-24,65.24000,65.91000,65.08000,65.24000,65.24000,0.11%,1208613 +2024-10-25,65.32000,65.73500,64.99000,65.07000,65.07000,-0.26%,1086374 +2024-10-28,65.49000,65.88000,64.86000,65.69000,65.69000,0.95%,2067365 +2024-10-29,67.53000,74.07000,66.95000,73.60000,73.60000,12.04%,4572090 +2024-10-30,73.60000,74.60000,72.50000,73.93000,73.93000,0.45%,2459007 +2024-10-31,73.91000,74.67500,73.28000,74.12000,74.12000,0.26%,2024269 +2024-11-01,74.12000,76.33000,73.91000,76.13000,76.13000,2.71%,2261651 +2024-11-04,75.07000,76.57000,75.07000,75.75000,75.75000,-0.50%,1463500 +2024-11-05,75.77000,77.37000,75.34000,77.28000,77.28000,2.02%,1251667 +2024-11-06,78.45000,82.19000,78.21000,80.95000,80.95000,4.75%,5292066 +2024-11-07,81.00000,82.97000,79.53000,82.34000,82.34000,1.72%,2636685 +2024-11-08,82.59000,83.95000,82.14500,83.38000,83.38000,1.26%,3235745 +2024-11-11,83.54000,83.54000,81.16000,81.53000,81.53000,-2.22%,1880977 +2024-11-12,81.55000,82.02000,80.20000,80.58000,80.58000,-1.17%,1843166 +2024-11-13,80.80000,81.70000,80.37000,80.48000,80.48000,-0.12%,1573215 +2024-11-14,80.15500,80.46000,77.58000,77.73000,77.73000,-3.42%,1875790 +2024-11-15,77.15000,77.87000,73.25000,75.87000,75.87000,-2.39%,3842709 +2024-11-18,75.89000,77.01000,75.42400,76.97000,76.97000,1.45%,1843584 +2024-11-19,67.11000,74.10000,65.02000,70.56000,70.56000,-8.33%,10883836 +2024-11-20,70.66000,71.68000,70.25000,71.05000,71.05000,0.69%,2312364 +2024-11-21,71.33000,71.40000,69.30000,70.39000,70.39000,-0.93%,2145323 +2024-11-22,70.43000,72.00000,70.33000,71.72000,71.72000,1.89%,1521881 +2024-11-25,72.34000,73.87000,72.25000,73.52000,73.52000,2.51%,3350936 +2024-11-26,74.14000,74.95000,73.10000,74.80000,74.80000,1.74%,1475653 +2024-11-27,75.00000,76.14000,74.75000,75.45000,75.45000,0.87%,1150772 +2024-11-29,75.71000,76.08000,74.22000,74.59000,74.59000,-1.14%,797636 +2024-12-02,74.28000,74.70000,72.64000,73.24000,73.24000,-1.81%,1737255 +2024-12-03,72.73000,72.96000,71.72100,72.03000,72.03000,-1.65%,1667668 +2024-12-04,73.40000,75.32000,73.33700,74.62000,74.62000,3.60%,2615152 +2024-12-05,73.02000,75.37000,72.87000,74.92000,74.92000,0.40%,1760554 +2024-12-06,75.27000,76.46000,75.02000,75.92000,75.92000,1.33%,1322445 +2024-12-09,75.94000,75.98000,71.80000,72.11000,72.11000,-5.02%,1758125 +2024-12-10,72.11000,73.10000,71.35000,72.48000,72.48000,0.51%,2406780 +2024-12-11,72.65000,73.50000,72.10000,72.49000,72.49000,0.01%,1425614 +2024-12-12,70.50000,72.11000,70.48000,70.83000,70.83000,-2.29%,1387881 +2024-12-13,70.64000,70.79000,68.52000,68.55000,68.55000,-3.22%,1769106 +2024-12-16,69.31000,70.88000,68.61800,69.80000,69.80000,1.82%,2835967 +2024-12-17,68.78000,69.74000,68.51000,69.40000,69.40000,-0.57%,1971468 +2024-12-18,69.18000,69.63000,67.55000,67.55000,67.55000,-2.67%,1897851 +2024-12-19,68.64000,68.64000,66.33000,67.06000,67.06000,-0.73%,2028314 +2024-12-20,66.89000,69.11000,66.89000,68.84000,68.84000,2.65%,6805483 +2024-12-23,68.58000,70.19000,68.15000,69.84000,69.84000,1.45%,1611109 +2024-12-24,69.88000,70.10000,68.92000,69.91000,69.91000,0.10%,395905 +2024-12-26,69.52000,70.11500,69.25000,69.56000,69.56000,-0.50%,764511 +2024-12-27,68.71000,69.90000,68.18600,69.23000,69.23000,-0.47%,966375 +2024-12-30,68.56000,68.87000,67.70000,68.42000,68.42000,-1.17%,825919 +2024-12-31,68.54000,69.20000,68.19000,69.07000,69.07000,0.95%,1010137 +2025-01-02,69.67000,70.27000,68.92000,69.53000,69.53000,0.67%,1061837 +2025-01-03,69.76000,70.44000,69.35000,69.63000,69.63000,0.14%,1542670 +2025-01-06,69.45000,72.79000,69.45000,71.91000,71.91000,3.27%,1931684 +2025-01-07,73.06000,75.04000,72.45500,73.19000,73.19000,1.78%,1852842 +2025-01-08,73.19000,74.01000,72.85000,73.13000,73.13000,-0.08%,1571275 +2025-01-10,72.21000,72.60000,69.53000,70.54000,70.54000,-3.54%,2045962 +2025-01-13,70.54000,72.94000,69.65000,72.37000,72.37000,2.59%,1602128 +2025-01-14,72.34000,72.93000,71.22000,71.93000,71.93000,-0.61%,1595917 +2025-01-15,72.96000,73.83000,72.21000,72.46000,72.46000,0.74%,1101879 +2025-01-16,72.51000,72.98000,71.72000,72.47000,72.47000,0.01%,1100000 +2025-01-17,72.87000,73.00000,71.85000,71.93000,71.93000,-0.75%,1013332 +2025-01-21,72.21000,73.98000,71.85200,73.47000,73.47000,2.14%,1867891 +2025-01-22,73.47000,73.55000,71.97500,72.41000,72.41000,-1.44%,1165716 +2025-01-23,72.32000,72.88000,71.05000,72.53000,72.53000,0.17%,1042544 +2025-01-24,72.30000,73.68000,72.29000,72.59000,72.59000,0.08%,1274821 +2025-01-27,72.29000,73.42500,71.36000,72.64000,72.64000,0.07%,1070718 +2025-01-28,72.69000,73.98700,71.85000,73.15000,73.15000,0.70%,995241 +2025-01-29,73.22000,74.10500,72.67000,73.72000,73.72000,0.78%,1246590 +2025-01-30,74.16000,74.55500,73.29000,73.77000,73.77000,0.07%,1307847 +2025-01-31,73.76000,75.18000,73.10000,74.16000,74.16000,0.53%,1294554 +2025-02-03,73.56000,75.00000,72.60000,73.74000,73.74000,-0.57%,1315791 +2025-02-04,73.51000,74.92000,73.19200,74.12000,74.12000,0.52%,1269846 +2025-02-05,74.78000,75.73500,74.19000,75.26000,75.26000,1.54%,1461907 +2025-02-06,75.02000,75.49000,74.14000,74.95000,74.95000,-0.41%,1340478 +2025-02-07,75.37000,76.96000,73.78500,74.13000,74.13000,-1.09%,2484835 +2025-02-10,73.01000,73.42000,67.56000,68.30000,68.30000,-7.86%,3787084 +2025-02-11,67.52000,68.69000,66.26000,66.33000,66.33000,-2.88%,2845890 +2025-02-12,66.30000,69.10000,65.56000,69.05000,69.05000,4.10%,2075629 +2025-02-13,69.29000,72.69000,68.03000,70.01000,70.01000,1.39%,3248178 +2025-02-14,70.65000,71.79500,69.73000,70.42000,70.42000,0.59%,1882075 +2025-02-18,70.71000,71.68000,70.50000,71.27000,71.27000,1.21%,1463130 +2025-02-19,70.93000,71.43000,69.74500,70.16000,70.16000,-1.56%,1810876 +2025-02-20,70.26000,71.52000,69.89000,71.38000,71.38000,1.74%,1017883 +2025-02-21,71.66000,72.97300,71.49600,72.11000,72.11000,1.02%,1514741 +2025-02-24,72.19000,74.35500,71.76000,74.01000,74.01000,2.63%,1582042 +2025-02-25,74.36000,76.24000,73.76000,74.40000,74.40000,0.53%,2066836 +2025-02-26,74.07000,75.31000,73.24000,74.30000,74.30000,-0.13%,1164400 +2025-02-27,73.92000,74.60000,72.89000,73.18000,73.18000,-1.51%,1220107 +2025-02-28,73.56000,73.63000,72.41000,73.50000,73.50000,0.44%,1489135 +2025-03-03,73.45000,73.45000,69.63000,70.26000,70.26000,-4.41%,2450671 +2025-03-04,69.99000,70.00000,68.17000,69.68000,69.68000,-0.83%,2754658 +2025-03-05,69.08000,69.97000,68.74000,69.81000,69.81000,0.19%,1305508 +2025-03-06,68.88000,70.98000,68.88000,70.09000,70.09000,0.40%,1132995 +2025-03-07,70.15000,72.81000,69.37000,70.79000,70.79000,1.00%,1629780 +2025-03-10,69.94000,71.89000,69.76000,71.13000,71.13000,0.48%,1239432 +2025-03-11,70.98000,71.65200,67.30000,68.07000,68.07000,-4.30%,1626379 +2025-03-12,67.85000,68.23000,66.37000,67.73000,67.73000,-0.50%,1521350 +2025-03-13,67.91000,68.97000,67.44000,67.71000,67.71000,-0.03%,1171177 +2025-03-14,67.88000,68.12000,67.23000,67.86000,67.86000,0.22%,1290063 +2025-03-17,60.00000,63.45000,58.95000,62.01000,62.01000,-8.62%,5176419 +2025-03-18,61.03000,61.03000,58.46000,60.00000,60.00000,-3.24%,3401829 +2025-03-19,60.37000,61.14500,59.92000,60.34000,60.34000,0.57%,2323185 +2025-03-20,60.26000,61.74500,60.21000,60.58000,60.58000,0.40%,2321097 +2025-03-21,60.44000,62.33000,60.25000,61.92000,61.92000,2.21%,4332388 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/IQV-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/IQV-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..9691efa873e7eb26420c3ac729f569f31fa3fff2 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/IQV-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,67.99000,68.52000,67.39000,67.45000,67.45000,-0.77%,665917 +2015-03-25,67.69000,67.91000,66.25000,66.31000,66.31000,-1.69%,534178 +2015-03-26,64.77000,66.60000,63.62000,66.29000,66.29000,-0.03%,981782 +2015-03-27,66.30000,67.37000,66.25000,67.26000,67.26000,1.46%,600085 +2015-03-30,67.96000,68.20000,67.56500,68.00000,68.00000,1.10%,426407 +2015-03-31,68.90000,69.97000,66.84000,66.97000,66.97000,-1.51%,1052059 +2015-04-01,66.46000,67.93000,66.15000,67.87000,67.87000,1.34%,789886 +2015-04-02,67.88000,67.98000,66.23000,66.39000,66.39000,-2.18%,469605 +2015-04-06,65.97000,66.88000,65.77000,66.46000,66.46000,0.11%,532627 +2015-04-07,66.45000,67.34000,66.08000,66.20000,66.20000,-0.39%,546380 +2015-04-08,66.14000,67.29000,66.08000,67.17000,67.17000,1.47%,437953 +2015-04-09,67.09000,67.43000,66.71000,67.41000,67.41000,0.36%,557742 +2015-04-10,67.43000,67.77000,67.13000,67.63000,67.63000,0.33%,389314 +2015-04-13,67.58000,67.99000,67.28200,67.87000,67.87000,0.35%,326584 +2015-04-14,67.90000,67.90000,67.08100,67.21000,67.21000,-0.97%,270669 +2015-04-15,67.50000,67.77000,67.04000,67.16000,67.16000,-0.07%,289335 +2015-04-16,67.15000,67.72000,66.87000,67.48000,67.48000,0.48%,302772 +2015-04-17,66.95000,67.46000,66.24000,66.69000,66.69000,-1.17%,556107 +2015-04-20,67.10000,67.10000,66.46000,66.49000,66.49000,-0.30%,255188 +2015-04-21,66.75000,66.96000,66.29000,66.70000,66.70000,0.32%,258051 +2015-04-22,66.73000,66.88000,65.99000,66.45000,66.45000,-0.37%,575449 +2015-04-23,66.79000,67.74000,66.48000,67.69000,67.69000,1.87%,733456 +2015-04-24,68.50000,70.00000,67.81000,69.09000,69.09000,2.07%,951006 +2015-04-27,69.09000,69.33000,68.63000,68.90000,68.90000,-0.28%,865615 +2015-04-28,69.06000,69.98000,68.24000,69.31000,69.31000,0.60%,1151652 +2015-04-29,64.51000,68.83000,64.25000,68.47000,68.47000,-1.21%,1577908 +2015-04-30,68.11000,68.23000,65.58000,65.88000,65.88000,-3.78%,970855 +2015-05-01,65.94000,67.48000,65.52000,67.30000,67.30000,2.16%,1176438 +2015-05-04,67.28000,68.52000,66.02400,66.23000,66.23000,-1.59%,1077954 +2015-05-05,66.20000,66.21000,64.53000,64.59000,64.59000,-2.48%,665388 +2015-05-06,65.07000,65.15000,64.26000,64.90000,64.90000,0.48%,552378 +2015-05-07,65.19000,65.75000,64.68000,64.86000,64.86000,-0.06%,730926 +2015-05-08,65.51000,65.91000,64.62000,64.85000,64.85000,-0.02%,916387 +2015-05-11,64.70000,65.08000,64.36000,64.36000,64.36000,-0.76%,1071273 +2015-05-12,64.01000,64.92000,63.63000,64.47000,64.47000,0.17%,925474 +2015-05-13,64.92000,65.71000,64.60000,65.48000,65.48000,1.57%,789827 +2015-05-14,65.70000,66.16000,64.66000,65.67000,65.67000,0.29%,3189503 +2015-05-15,66.09000,67.19000,65.85000,67.14000,67.14000,2.24%,1572184 +2015-05-18,67.50000,67.94300,66.87800,67.53000,67.53000,0.58%,1012823 +2015-05-19,67.90000,68.63000,67.64000,68.37000,68.37000,1.24%,839671 +2015-05-20,68.72000,69.09000,67.68000,68.81000,68.81000,0.64%,731498 +2015-05-21,68.92000,68.99000,68.29000,68.71000,68.71000,-0.15%,675144 +2015-05-22,68.53000,69.93000,68.48000,69.70000,69.70000,1.44%,991755 +2015-05-26,70.19000,70.63000,69.16000,69.27000,69.27000,-0.62%,1311017 +2015-05-27,69.63000,70.56000,69.39000,70.52000,70.52000,1.80%,833802 +2015-05-28,70.18000,70.77000,69.90000,70.59000,70.59000,0.10%,475815 +2015-05-29,70.64000,70.79400,69.44000,69.71000,69.71000,-1.25%,1109790 +2015-06-01,69.71000,70.25000,69.57000,70.04000,70.04000,0.47%,522296 +2015-06-02,69.95000,70.05000,68.77000,69.68000,69.68000,-0.51%,833899 +2015-06-03,70.14000,70.21000,69.46000,69.64000,69.64000,-0.06%,381522 +2015-06-04,69.35000,70.19000,69.21000,69.67000,69.67000,0.04%,364945 +2015-06-05,69.64000,70.07000,68.98000,69.71000,69.71000,0.06%,595433 +2015-06-08,69.88000,70.34000,69.36000,69.45000,69.45000,-0.37%,270729 +2015-06-09,69.29000,69.72000,68.23000,69.43000,69.43000,-0.03%,372489 +2015-06-10,69.55000,69.91000,69.08000,69.42000,69.42000,-0.01%,613149 +2015-06-11,69.71000,69.89000,69.17000,69.86000,69.86000,0.63%,513315 +2015-06-12,69.47000,70.70000,68.78000,70.03000,70.03000,0.24%,398742 +2015-06-15,69.77000,69.96000,69.06000,69.69000,69.69000,-0.49%,400799 +2015-06-16,69.74000,70.64000,69.54000,70.58000,70.58000,1.28%,422646 +2015-06-17,70.93000,70.93000,70.08000,70.78000,70.78000,0.28%,466825 +2015-06-18,70.72000,71.53500,70.49200,71.11000,71.11000,0.47%,414432 +2015-06-19,71.40000,71.91000,70.70000,71.85000,71.85000,1.04%,669794 +2015-06-22,72.16000,72.73000,71.60000,72.72000,72.72000,1.21%,702506 +2015-06-23,72.63000,73.52000,72.48000,73.51000,73.51000,1.09%,1005703 +2015-06-24,73.27000,73.76000,72.74000,72.90000,72.90000,-0.83%,1131020 +2015-06-25,73.44000,73.62000,72.70000,73.49000,73.49000,0.81%,862568 +2015-06-26,73.45000,73.82000,72.83000,73.25000,73.25000,-0.33%,1974635 +2015-06-29,72.86000,73.24000,71.87500,72.08000,72.08000,-1.60%,689672 +2015-06-30,72.41000,72.96000,71.94000,72.61000,72.61000,0.74%,1076120 +2015-07-01,72.75000,73.43600,72.42000,72.97000,72.97000,0.50%,627865 +2015-07-02,72.06000,73.10000,72.06000,72.80000,72.80000,-0.23%,428754 +2015-07-06,72.48000,72.91000,71.99000,72.62000,72.62000,-0.25%,702370 +2015-07-07,72.90000,72.90000,71.90000,72.86000,72.86000,0.33%,595275 +2015-07-08,72.50000,72.70000,71.45500,71.67000,71.67000,-1.63%,590037 +2015-07-09,72.59000,72.65000,71.94000,72.16000,72.16000,0.68%,389135 +2015-07-10,74.61000,74.97000,73.70000,74.17000,74.17000,2.79%,507111 +2015-07-13,74.95000,75.30000,74.06000,75.24000,75.24000,1.44%,673401 +2015-07-14,75.45000,76.12000,75.08000,76.07000,76.07000,1.10%,489804 +2015-07-15,76.28000,76.28000,75.60000,75.93000,75.93000,-0.18%,526579 +2015-07-16,76.44000,77.17000,75.86000,76.72000,76.72000,1.04%,490531 +2015-07-17,76.75000,76.91000,76.15000,76.86000,76.86000,0.18%,406963 +2015-07-20,77.21000,77.21000,76.14000,76.41000,76.41000,-0.59%,530608 +2015-07-21,76.07000,76.17000,74.44000,75.29000,75.29000,-1.47%,538679 +2015-07-22,75.60000,76.35000,75.01000,76.23000,76.23000,1.25%,499103 +2015-07-23,76.43000,76.43000,75.35000,75.64000,75.64000,-0.77%,378627 +2015-07-24,75.56000,75.75000,74.80000,74.94000,74.94000,-0.93%,386356 +2015-07-27,74.63000,75.18000,74.33000,74.58000,74.58000,-0.48%,454909 +2015-07-28,74.75000,76.80000,74.45000,76.75000,76.75000,2.91%,875274 +2015-07-29,78.25000,80.45000,77.57000,79.10000,79.10000,3.06%,1134467 +2015-07-30,79.11000,79.33000,78.36600,78.75000,78.75000,-0.44%,573436 +2015-07-31,76.97000,77.44000,76.50000,76.72000,76.72000,-2.58%,4645563 +2015-08-03,76.72000,77.41000,75.11000,77.11000,77.11000,0.51%,1768600 +2015-08-04,77.27000,77.97000,77.23000,77.49000,77.49000,0.49%,1373725 +2015-08-05,77.85000,77.95000,77.12000,77.32000,77.32000,-0.22%,1147719 +2015-08-06,77.44000,77.55000,75.21000,76.00000,76.00000,-1.71%,1118649 +2015-08-07,75.93000,75.99000,74.63500,75.29000,75.29000,-0.93%,1569404 +2015-08-10,76.23000,76.44500,75.82000,76.14000,76.14000,1.13%,727097 +2015-08-11,75.82000,75.83000,74.98000,75.38000,75.38000,-1.00%,700102 +2015-08-12,75.10000,75.35000,73.69000,75.04000,75.04000,-0.45%,1410602 +2015-08-13,75.15000,75.57000,74.82000,75.00000,75.00000,-0.05%,566823 +2015-08-14,74.94000,75.33000,74.42000,75.08000,75.08000,0.11%,376904 +2015-08-17,74.75000,76.23000,74.44000,76.17000,76.17000,1.45%,649173 +2015-08-18,76.16000,76.92000,75.86000,76.03000,76.03000,-0.18%,330663 +2015-08-19,75.79000,76.26000,75.34000,75.69000,75.69000,-0.45%,361743 +2015-08-20,75.24000,75.89000,74.03000,74.04000,74.04000,-2.18%,551998 +2015-08-21,73.32000,74.10000,72.64000,72.94000,72.94000,-1.49%,691731 +2015-08-24,69.52000,73.10000,67.47000,70.24000,70.24000,-3.70%,1205190 +2015-08-25,71.75000,72.98000,70.62000,71.01000,71.01000,1.10%,989055 +2015-08-26,72.43000,74.29000,71.34000,73.32000,73.32000,3.25%,594683 +2015-08-27,74.07000,74.76000,73.06000,74.20000,74.20000,1.20%,629738 +2015-08-28,74.35000,75.28000,73.69000,75.24000,75.24000,1.40%,1020418 +2015-08-31,74.75000,75.00000,73.92000,74.51000,74.51000,-0.97%,1249997 +2015-09-01,73.00000,73.37000,71.48500,71.90000,71.90000,-3.50%,707566 +2015-09-02,72.51000,74.01000,71.84000,73.84000,73.84000,2.70%,1014706 +2015-09-03,73.75000,74.80500,73.74000,74.34000,74.34000,0.68%,801769 +2015-09-04,73.26000,73.75000,72.34000,72.78000,72.78000,-2.10%,518327 +2015-09-08,74.05000,74.56000,73.26000,74.35000,74.35000,2.16%,666887 +2015-09-09,74.57000,75.00000,73.55000,73.99000,73.99000,-0.48%,586637 +2015-09-10,73.85000,74.45000,73.44000,74.42000,74.42000,0.58%,618282 +2015-09-11,74.15000,76.33000,73.99000,75.89000,75.89000,1.98%,826195 +2015-09-14,75.78000,75.86000,74.82000,75.61000,75.61000,-0.37%,488001 +2015-09-15,75.99000,77.16000,75.40000,76.94000,76.94000,1.76%,448036 +2015-09-16,76.93000,77.63000,76.54000,77.44000,77.44000,0.65%,643228 +2015-09-17,77.43000,78.84000,77.08000,78.44000,78.44000,1.29%,639901 +2015-09-18,77.74000,78.74000,77.37000,77.57000,77.57000,-1.11%,1132472 +2015-09-21,78.35000,78.51000,76.23800,76.65000,76.65000,-1.19%,650772 +2015-09-22,75.64000,76.13000,75.21000,75.57000,75.57000,-1.41%,446673 +2015-09-23,75.89000,76.49000,75.44000,76.01000,76.01000,0.58%,388403 +2015-09-24,75.21000,75.39000,73.96000,75.20000,75.20000,-1.07%,547921 +2015-09-25,75.76000,75.84200,72.52000,73.36000,73.36000,-2.45%,893528 +2015-09-28,73.18000,73.23000,68.67000,69.06000,69.06000,-5.86%,1060715 +2015-09-29,68.77000,69.97000,67.83000,68.86000,68.86000,-0.29%,1023962 +2015-09-30,69.79000,70.43000,68.75000,69.57000,69.57000,1.03%,837237 +2015-10-01,69.17000,69.98000,68.40000,69.61000,69.61000,0.06%,847561 +2015-10-02,68.65000,71.38000,68.65000,71.33000,71.33000,2.47%,695177 +2015-10-05,71.51000,72.14000,70.18000,70.67000,70.67000,-0.93%,586677 +2015-10-06,70.27000,70.59000,66.08000,66.37000,66.37000,-6.08%,1417384 +2015-10-07,66.66000,67.97000,65.42100,67.77000,67.77000,2.11%,1254369 +2015-10-08,67.50000,68.12000,66.25000,67.98000,67.98000,0.31%,756928 +2015-10-09,67.81000,70.11000,67.81000,69.83000,69.83000,2.72%,766132 +2015-10-12,69.82000,70.34000,68.90000,70.09000,70.09000,0.37%,431997 +2015-10-13,69.96000,70.99500,69.63100,69.88000,69.88000,-0.30%,615797 +2015-10-14,69.60000,70.65000,69.08100,69.23000,69.23000,-0.93%,503224 +2015-10-15,68.95000,70.66000,68.58100,70.63000,70.63000,2.02%,658765 +2015-10-16,71.11000,71.88000,70.87000,71.57000,71.57000,1.33%,1150223 +2015-10-19,71.63000,72.68000,70.73000,71.75000,71.75000,0.25%,380168 +2015-10-20,71.81000,72.07000,69.92000,70.18000,70.18000,-2.19%,438425 +2015-10-21,70.17000,70.82000,67.52000,68.79000,68.79000,-1.98%,1017199 +2015-10-22,69.09000,69.68000,66.76000,67.69000,67.69000,-1.60%,1108207 +2015-10-23,68.44000,68.89000,67.45000,68.27000,68.27000,0.86%,909119 +2015-10-26,68.21000,69.49000,68.01000,69.14000,69.14000,1.27%,538128 +2015-10-27,69.16000,69.60500,67.46000,68.76000,68.76000,-0.55%,947601 +2015-10-28,68.45000,68.73000,65.20000,66.99000,66.99000,-2.57%,1935651 +2015-10-29,66.99000,67.99000,64.15100,64.47000,64.47000,-3.76%,2021132 +2015-10-30,64.60000,64.74000,63.62000,63.65000,63.65000,-1.27%,1302345 +2015-11-02,64.00000,66.17000,63.97000,66.05000,66.05000,3.77%,1544051 +2015-11-03,65.64000,66.41000,65.17000,65.27000,65.27000,-1.18%,1003226 +2015-11-04,65.28000,66.28000,64.95000,65.82000,65.82000,0.84%,1386963 +2015-11-05,65.94000,66.32000,65.22000,65.89000,65.89000,0.11%,911880 +2015-11-06,65.85000,66.19500,64.90000,66.09000,66.09000,0.30%,840491 +2015-11-09,66.04000,67.34000,65.70400,67.06000,67.06000,1.47%,933160 +2015-11-10,66.69000,67.62000,66.66000,67.26000,67.26000,0.30%,582686 +2015-11-11,67.30000,68.11000,66.53000,66.58000,66.58000,-1.01%,574589 +2015-11-12,66.39000,67.40500,65.40000,66.80000,66.80000,0.33%,1365716 +2015-11-13,66.88000,67.66000,65.71000,66.71000,66.71000,-0.13%,994332 +2015-11-16,66.56000,67.49000,66.11000,67.19000,67.19000,0.72%,690631 +2015-11-17,67.26000,68.86000,66.95000,68.58000,68.58000,2.07%,657932 +2015-11-18,68.53000,69.80000,68.16000,69.73000,69.73000,1.68%,875613 +2015-11-19,69.53000,69.91000,68.66000,69.07000,69.07000,-0.95%,1218558 +2015-11-20,69.23000,69.67000,68.59000,68.73000,68.73000,-0.49%,786438 +2015-11-23,68.77000,69.44000,68.39000,69.24000,69.24000,0.74%,906566 +2015-11-24,68.74000,69.58000,68.52600,69.16000,69.16000,-0.12%,600913 +2015-11-25,69.18000,70.02000,68.48500,68.51000,68.51000,-0.94%,706948 +2015-11-27,68.81000,69.99000,68.12000,69.26000,69.26000,1.09%,340031 +2015-11-30,69.51000,69.56000,67.92000,67.99000,67.99000,-1.83%,775669 +2015-12-01,68.34000,69.09000,67.73000,68.94000,68.94000,1.40%,593683 +2015-12-02,68.55000,68.76000,66.58800,66.75000,66.75000,-3.18%,1195708 +2015-12-03,67.20000,67.50500,65.76000,65.78000,65.78000,-1.45%,901667 +2015-12-04,65.91000,68.07000,65.91000,68.02000,68.02000,3.41%,848560 +2015-12-07,67.74000,68.02000,66.96000,67.41000,67.41000,-0.90%,890203 +2015-12-08,66.65000,67.61000,65.89000,67.53000,67.53000,0.18%,1064439 +2015-12-09,67.35000,67.81000,66.11000,66.69000,66.69000,-1.24%,636328 +2015-12-10,66.33000,68.05000,65.92000,67.92000,67.92000,1.84%,752008 +2015-12-11,67.22000,67.99000,66.65000,67.35000,67.35000,-0.84%,956717 +2015-12-14,67.15000,68.36000,67.03000,68.14000,68.14000,1.17%,1100636 +2015-12-15,68.50000,69.48000,67.98100,68.93000,68.93000,1.16%,1002392 +2015-12-16,69.23000,69.54000,68.03000,68.73000,68.73000,-0.29%,630308 +2015-12-17,70.00000,70.74000,69.65000,69.86000,69.86000,1.64%,1153749 +2015-12-18,69.28000,69.90000,69.01000,69.52000,69.52000,-0.49%,1186812 +2015-12-21,69.91000,70.24000,69.26000,69.74000,69.74000,0.32%,649155 +2015-12-22,70.30000,70.30000,68.59500,69.29000,69.29000,-0.65%,360408 +2015-12-23,69.58000,70.53000,69.01000,70.04000,70.04000,1.08%,858561 +2015-12-24,69.96000,70.16000,69.29000,69.63000,69.63000,-0.59%,170906 +2015-12-28,69.58000,69.93000,69.05000,69.58000,69.58000,-0.07%,269107 +2015-12-29,70.18000,70.62000,69.81000,70.46000,70.46000,1.26%,535332 +2015-12-30,70.23000,70.52000,69.50000,69.59000,69.59000,-1.23%,372314 +2015-12-31,69.65000,69.65000,68.64000,68.66000,68.66000,-1.34%,675708 +2016-01-04,67.86000,67.92000,66.51000,67.04000,67.04000,-2.36%,976683 +2016-01-05,66.99000,67.82000,66.80000,67.11000,67.11000,0.10%,767511 +2016-01-06,66.45000,67.69000,66.11000,66.74000,66.74000,-0.55%,1792417 +2016-01-07,65.94000,66.48000,65.11000,65.18000,65.18000,-2.34%,790386 +2016-01-08,65.40000,65.97000,64.66300,65.10000,65.10000,-0.12%,774787 +2016-01-11,65.14000,65.59000,63.95000,64.57000,64.57000,-0.81%,1424584 +2016-01-12,64.95000,65.86000,64.16000,65.14000,65.14000,0.88%,523710 +2016-01-13,65.80000,66.21000,63.50700,63.76000,63.76000,-2.12%,851280 +2016-01-14,63.74000,64.71000,62.53000,63.96000,63.96000,0.31%,1393860 +2016-01-15,62.30000,63.52000,62.02000,63.34000,63.34000,-0.97%,966727 +2016-01-19,63.99000,64.76000,62.84000,63.36000,63.36000,0.03%,623480 +2016-01-20,62.51000,63.82000,60.56000,63.25000,63.25000,-0.17%,933797 +2016-01-21,63.43000,64.07000,61.60000,62.47000,62.47000,-1.23%,974031 +2016-01-22,63.09000,63.67000,62.34000,63.61000,63.61000,1.82%,850803 +2016-01-25,63.39000,64.00000,62.65000,63.00000,63.00000,-0.96%,925242 +2016-01-26,62.97000,63.88000,62.30000,63.50000,63.50000,0.79%,1286026 +2016-01-27,63.32000,63.54000,61.64000,61.93000,61.93000,-2.47%,736890 +2016-01-28,62.15000,62.66000,59.89000,60.43000,60.43000,-2.42%,961788 +2016-01-29,60.75000,61.06000,60.10000,60.83000,60.83000,0.66%,1248935 +2016-02-01,60.86000,61.60000,60.02000,60.53000,60.53000,-0.49%,1381088 +2016-02-02,60.22000,60.41000,58.20000,58.28000,58.28000,-3.72%,1229195 +2016-02-03,58.52000,59.49000,56.66000,58.55000,58.55000,0.46%,1324223 +2016-02-04,58.23000,59.73000,57.19500,59.53000,59.53000,1.67%,1672955 +2016-02-05,59.53000,59.53000,56.80000,57.50000,57.50000,-3.41%,1773733 +2016-02-08,56.87000,57.30000,55.39000,55.91000,55.91000,-2.77%,1076557 +2016-02-09,55.11000,57.13000,55.01100,56.70000,56.70000,1.41%,872052 +2016-02-10,56.93000,60.36000,56.60000,58.35000,58.35000,2.91%,1531053 +2016-02-11,59.05000,60.83000,57.72000,59.00000,59.00000,1.11%,2040002 +2016-02-12,60.95000,62.47000,60.06000,60.43000,60.43000,2.42%,1669203 +2016-02-16,61.13000,62.48000,60.23000,61.79000,61.79000,2.25%,1217980 +2016-02-17,62.03000,63.72900,61.98000,63.17000,63.17000,2.23%,716507 +2016-02-18,63.30000,63.73000,62.45000,62.73000,62.73000,-0.70%,648053 +2016-02-19,62.31000,63.58000,61.41000,63.43000,63.43000,1.12%,779089 +2016-02-22,64.00000,64.85000,62.24500,62.50000,62.50000,-1.47%,843274 +2016-02-23,62.37000,62.94000,61.62000,61.65000,61.65000,-1.36%,656596 +2016-02-24,61.16000,62.38000,60.95000,62.10000,62.10000,0.73%,947102 +2016-02-25,62.49000,63.18000,62.08000,62.86000,62.86000,1.22%,625704 +2016-02-26,62.90000,63.54000,62.76000,63.35000,63.35000,0.78%,563914 +2016-02-29,63.26000,63.63000,62.48500,62.71000,62.71000,-1.01%,800134 +2016-03-01,62.92000,65.45000,62.81000,65.36000,65.36000,4.23%,1175414 +2016-03-02,65.00000,65.48000,64.57000,65.44000,65.44000,0.12%,836852 +2016-03-03,65.29000,65.49000,64.05000,64.67000,64.67000,-1.18%,969376 +2016-03-04,64.72000,66.00000,64.27000,65.44000,65.44000,1.19%,779638 +2016-03-07,65.31000,65.46000,64.56000,65.32000,65.32000,-0.18%,607494 +2016-03-08,65.09000,66.13000,64.76000,65.65000,65.65000,0.51%,916848 +2016-03-09,65.75000,66.08000,64.78500,65.51000,65.51000,-0.21%,792099 +2016-03-10,65.70000,66.22000,65.01000,65.28000,65.28000,-0.35%,551898 +2016-03-11,65.89000,67.55000,65.32000,67.40000,67.40000,3.25%,708589 +2016-03-14,67.01000,67.33500,66.05000,66.83000,66.83000,-0.85%,563033 +2016-03-15,66.31000,66.48000,64.95000,65.40000,65.40000,-2.14%,1067995 +2016-03-16,65.25000,65.89000,64.30000,65.03000,65.03000,-0.57%,648380 +2016-03-17,65.00000,65.00000,63.85000,64.65000,64.65000,-0.58%,625493 +2016-03-18,64.70000,65.05000,64.23000,64.88000,64.88000,0.36%,721239 +2016-03-21,64.82000,64.96000,64.19000,64.60000,64.60000,-0.43%,1037394 +2016-03-22,64.17000,65.75000,64.02000,65.30000,65.30000,1.08%,707858 +2016-03-23,65.38000,65.83000,64.39000,64.54000,64.54000,-1.16%,600538 +2016-03-24,64.26000,64.92000,63.66000,64.23000,64.23000,-0.48%,482374 +2016-03-28,63.66000,64.49000,63.48000,63.77000,63.77000,-0.72%,690655 +2016-03-29,63.96000,65.10000,63.49000,65.07000,65.07000,2.04%,431025 +2016-03-30,65.49000,65.78000,64.29000,64.70000,64.70000,-0.57%,367653 +2016-03-31,64.61000,65.46000,64.60000,65.10000,65.10000,0.62%,760034 +2016-04-01,64.62000,67.52000,64.48000,67.52000,67.52000,3.72%,640459 +2016-04-04,67.49000,69.41000,67.16000,68.42000,68.42000,1.33%,904976 +2016-04-05,68.00000,69.08000,67.41000,67.69000,67.69000,-1.07%,773084 +2016-04-06,67.58000,70.27000,67.58000,70.19000,70.19000,3.69%,628167 +2016-04-07,69.94000,70.70000,69.42000,70.16000,70.16000,-0.04%,887874 +2016-04-08,70.55000,71.13000,70.20000,70.83000,70.83000,0.95%,906434 +2016-04-11,71.23000,71.44000,70.05000,70.35000,70.35000,-0.68%,1282891 +2016-04-12,70.14000,70.44000,69.17000,69.40000,69.40000,-1.35%,599782 +2016-04-13,69.88000,70.14300,69.53000,70.00000,70.00000,0.86%,651095 +2016-04-14,69.99000,70.27000,69.35000,69.67000,69.67000,-0.47%,822267 +2016-04-15,69.60000,70.35000,68.92000,70.09000,70.09000,0.60%,779299 +2016-04-18,69.69000,70.03000,69.35000,69.83000,69.83000,-0.37%,546072 +2016-04-19,70.09000,70.09000,69.39000,69.74000,69.74000,-0.13%,483060 +2016-04-20,69.73000,70.21000,69.36000,69.72000,69.72000,-0.03%,391192 +2016-04-21,70.09000,70.68500,69.71000,70.03000,70.03000,0.44%,683073 +2016-04-22,69.88000,70.53000,69.36000,70.04000,70.04000,0.01%,377038 +2016-04-25,70.10000,70.79000,69.62000,70.00000,70.00000,-0.06%,363536 +2016-04-26,70.06000,70.26000,68.95000,70.08000,70.08000,0.11%,918935 +2016-04-27,70.02000,70.34000,69.44000,69.82000,69.82000,-0.37%,518978 +2016-04-28,69.45000,70.77000,68.48000,69.98000,69.98000,0.23%,912760 +2016-04-29,70.00000,70.17000,68.66000,69.07000,69.07000,-1.30%,815551 +2016-05-02,69.47000,69.66500,68.13000,69.10000,69.10000,0.04%,1485734 +2016-05-03,64.83000,67.61000,62.95000,67.46000,67.46000,-2.37%,9204548 +2016-05-04,65.07000,66.00000,64.34000,65.03000,65.03000,-3.60%,4320105 +2016-05-05,65.02000,65.37000,64.32000,64.52000,64.52000,-0.78%,1128565 +2016-05-06,64.44000,66.26000,63.94000,65.96000,65.96000,2.23%,1558272 +2016-05-09,65.93000,67.34000,65.84000,67.03000,67.03000,1.62%,1425157 +2016-05-10,67.64000,68.00000,66.90000,67.65000,67.65000,0.92%,1050457 +2016-05-11,67.85000,67.87000,65.85000,65.95000,65.95000,-2.51%,1037538 +2016-05-12,65.57000,65.96000,64.67000,65.31000,65.31000,-0.97%,1903764 +2016-05-13,65.31000,66.05000,65.03000,65.74000,65.74000,0.66%,1284374 +2016-05-16,65.75000,66.04000,65.37000,65.58000,65.58000,-0.24%,736166 +2016-05-17,65.51000,65.78000,65.17000,65.58000,65.58000,,1838713 +2016-05-18,65.51000,65.89800,65.01000,65.85000,65.85000,0.41%,1232285 +2016-05-19,65.41000,66.00000,64.51000,64.92000,64.92000,-1.41%,1489749 +2016-05-20,65.12000,66.84000,64.78000,66.55000,66.55000,2.51%,1614537 +2016-05-23,66.38000,66.84000,65.88000,65.97000,65.97000,-0.87%,1542681 +2016-05-24,66.10000,67.03000,65.53000,66.92000,66.92000,1.44%,1141615 +2016-05-25,67.00000,67.10000,66.49000,67.06000,67.06000,0.21%,1169245 +2016-05-26,66.84000,66.89500,66.51000,66.74000,66.74000,-0.48%,863391 +2016-05-27,66.58000,67.07000,66.50000,66.70000,66.70000,-0.06%,804165 +2016-05-31,66.83000,67.95000,66.64000,67.89000,67.89000,1.78%,1849253 +2016-06-01,67.64000,67.99000,67.31000,67.86000,67.86000,-0.04%,1017070 +2016-06-02,67.51000,67.95000,67.11000,67.83000,67.83000,-0.04%,1058886 +2016-06-03,67.63000,67.74000,66.66000,67.22000,67.22000,-0.90%,561133 +2016-06-06,67.46000,67.54000,66.72000,67.21000,67.21000,-0.01%,801352 +2016-06-07,67.14000,67.34000,66.76000,67.24000,67.24000,0.04%,1143870 +2016-06-08,66.82000,66.97000,66.63000,66.80000,66.80000,-0.65%,1793150 +2016-06-09,66.44000,66.77000,66.16000,66.54000,66.54000,-0.39%,1569163 +2016-06-10,65.92000,66.47000,65.32000,65.57000,65.57000,-1.46%,1861286 +2016-06-13,65.09000,66.08000,65.09000,65.40000,65.40000,-0.26%,1529941 +2016-06-14,65.16000,65.48000,64.82000,65.17000,65.17000,-0.35%,1137420 +2016-06-15,65.14000,65.52000,64.98000,65.10000,65.10000,-0.11%,1006483 +2016-06-16,65.04000,65.04000,64.60000,64.87000,64.87000,-0.35%,862466 +2016-06-17,64.65000,64.99000,63.36000,63.40000,63.40000,-2.27%,1960830 +2016-06-20,64.33000,64.56900,63.65000,63.69000,63.69000,0.46%,1065245 +2016-06-21,64.01000,64.10000,63.66000,63.83000,63.83000,0.22%,967247 +2016-06-22,63.70000,64.56500,63.66000,63.92000,63.92000,0.14%,952092 +2016-06-23,64.49000,65.02000,64.03000,65.02000,65.02000,1.72%,818414 +2016-06-24,62.89000,64.20000,62.89000,63.32000,63.32000,-2.61%,1378221 +2016-06-27,62.78000,62.83000,61.21000,61.32000,61.32000,-3.16%,1216093 +2016-06-28,61.92000,62.52000,61.78000,62.40000,62.40000,1.76%,1042022 +2016-06-29,62.82000,63.71000,62.26100,63.49000,63.49000,1.75%,1590918 +2016-06-30,63.52000,65.36000,63.41000,65.32000,65.32000,2.88%,1664637 +2016-07-01,65.14000,66.94000,65.00500,66.86000,66.86000,2.36%,2059079 +2016-07-05,67.18000,67.50000,66.76000,67.23000,67.23000,0.55%,1748050 +2016-07-06,66.88000,68.37000,66.85000,68.31000,68.31000,1.61%,1851527 +2016-07-07,68.40000,68.99000,68.07000,68.99000,68.99000,1.00%,1311163 +2016-07-08,69.22000,71.42500,68.91000,71.41000,71.41000,3.51%,1997216 +2016-07-11,71.76000,71.94000,70.81000,70.82000,70.82000,-0.83%,1216178 +2016-07-12,71.42000,71.71000,70.93000,71.06000,71.06000,0.34%,1760360 +2016-07-13,71.42000,71.78000,71.02000,71.06000,71.06000,,752052 +2016-07-14,71.53000,72.90000,71.33000,72.82000,72.82000,2.48%,1065888 +2016-07-15,72.89000,73.15000,71.62000,71.67000,71.67000,-1.58%,1033053 +2016-07-18,71.58000,72.43000,71.58000,72.37000,72.37000,0.98%,555275 +2016-07-19,72.08000,72.56000,71.86000,72.14000,72.14000,-0.32%,1585387 +2016-07-20,72.14000,73.32000,72.04000,73.22000,73.22000,1.50%,1011051 +2016-07-21,73.39000,73.66000,72.69000,72.89000,72.89000,-0.45%,1141733 +2016-07-22,72.99000,74.24000,72.77000,74.03000,74.03000,1.56%,923655 +2016-07-25,73.89000,74.22000,73.85900,74.08000,74.08000,0.07%,1137314 +2016-07-26,74.23000,75.80000,73.68000,75.45000,75.45000,1.85%,1324643 +2016-07-27,74.20000,75.91000,72.02000,75.00000,75.00000,-0.60%,3662097 +2016-07-28,75.55000,78.30000,75.13000,77.92000,77.92000,3.89%,2169710 +2016-07-29,76.23000,78.36000,76.10000,77.64000,77.64000,-0.36%,3250255 +2016-08-01,77.89000,78.86000,77.75000,78.61000,78.61000,1.25%,1807270 +2016-08-02,77.97000,78.26000,77.12000,77.56000,77.56000,-1.34%,1188694 +2016-08-03,77.66000,77.85000,76.86000,77.04000,77.04000,-0.67%,1119688 +2016-08-04,77.04000,77.82300,77.04000,77.38000,77.38000,0.44%,585884 +2016-08-05,77.77000,78.31000,77.49000,77.78000,77.78000,0.52%,606106 +2016-08-08,77.27000,77.56000,76.30000,76.56000,76.56000,-1.57%,1042007 +2016-08-09,76.78000,77.03000,76.16000,76.48000,76.48000,-0.10%,1036554 +2016-08-10,76.50000,76.96000,75.94000,76.81000,76.81000,0.43%,1117849 +2016-08-11,76.98000,77.15000,76.28000,76.75000,76.75000,-0.08%,1111938 +2016-08-12,76.64000,76.81000,76.08000,76.40000,76.40000,-0.46%,803775 +2016-08-15,76.40000,76.71000,76.19000,76.51000,76.51000,0.14%,613148 +2016-08-16,76.44000,76.63000,75.97000,76.11000,76.11000,-0.52%,501407 +2016-08-17,76.12000,76.44000,74.93000,75.30000,75.30000,-1.06%,718486 +2016-08-18,74.18000,75.67000,73.85000,75.26000,75.26000,-0.05%,740173 +2016-08-19,75.12000,75.13000,74.45000,75.05000,75.05000,-0.28%,760982 +2016-08-22,75.09000,76.59000,75.09000,76.59000,76.59000,2.05%,638026 +2016-08-23,76.84000,76.96000,75.95000,76.01000,76.01000,-0.76%,723382 +2016-08-24,76.01000,76.23000,75.30000,75.41000,75.41000,-0.79%,1188752 +2016-08-25,75.36000,76.11000,75.11000,75.68000,75.68000,0.36%,748574 +2016-08-26,75.64000,75.90000,75.14500,75.69000,75.69000,0.01%,581588 +2016-08-29,75.53000,77.81000,75.03000,77.42000,77.42000,2.29%,1200543 +2016-08-30,77.24000,77.72000,76.89000,77.14000,77.14000,-0.36%,878707 +2016-08-31,76.94000,77.50000,76.58500,77.30000,77.30000,0.21%,672274 +2016-09-01,77.46000,77.54000,77.05500,77.42000,77.42000,0.16%,720025 +2016-09-02,77.46000,77.78000,76.85000,76.96000,76.96000,-0.59%,359684 +2016-09-06,77.02000,77.21000,76.39000,76.54000,76.54000,-0.55%,435411 +2016-09-07,76.18000,77.75000,75.67000,77.69000,77.69000,1.50%,652048 +2016-09-08,77.61000,78.01000,77.34000,77.85000,77.85000,0.21%,662149 +2016-09-09,77.06000,77.56500,76.50000,77.07000,77.07000,-1.00%,926843 +2016-09-12,76.41000,77.83000,76.35000,77.74000,77.74000,0.87%,792356 +2016-09-13,77.23000,77.86000,76.48000,77.53000,77.53000,-0.27%,1020045 +2016-09-14,77.59000,78.56000,77.51000,77.90000,77.90000,0.48%,1380660 +2016-09-15,77.69000,78.17000,77.33100,77.85000,77.85000,-0.06%,954153 +2016-09-16,77.65000,77.89000,77.06000,77.31000,77.31000,-0.69%,1251626 +2016-09-19,77.60000,77.95000,77.19000,77.38000,77.38000,0.09%,891636 +2016-09-20,77.25000,78.07000,77.23000,77.47000,77.47000,0.12%,833644 +2016-09-21,77.65000,78.15500,77.16000,78.00000,78.00000,0.68%,455062 +2016-09-22,78.39000,78.58000,78.02000,78.13000,78.13000,0.17%,585794 +2016-09-23,77.85000,79.78000,77.30000,79.41000,79.41000,1.64%,1200846 +2016-09-26,79.20000,79.34500,78.42000,78.98000,78.98000,-0.54%,625291 +2016-09-27,78.98000,79.73000,78.88000,79.70000,79.70000,0.91%,465853 +2016-09-28,79.85000,79.93000,79.01000,79.57000,79.57000,-0.16%,614784 +2016-09-29,79.41000,80.48500,78.92100,79.06000,79.06000,-0.64%,991737 +2016-09-30,79.18000,81.25500,79.01000,81.06000,81.06000,2.53%,2438185 +2016-10-03,80.87000,81.05500,79.47000,80.20000,80.20000,-1.06%,2112968 +2016-10-04,80.20000,80.78000,78.61000,78.79000,78.79000,-1.76%,1564160 +2016-10-05,79.38000,81.45000,79.21000,80.54000,80.54000,2.22%,2266240 +2016-10-06,80.64000,80.64000,78.49000,79.27000,79.27000,-1.58%,1940854 +2016-10-07,79.07000,79.69000,78.52000,79.46000,79.46000,0.24%,1348221 +2016-10-10,80.04000,80.04000,78.98000,79.81000,79.81000,0.44%,1225832 +2016-10-11,79.30000,79.59000,76.53000,77.23000,77.23000,-3.23%,1100715 +2016-10-12,77.10000,77.34000,75.59000,75.89000,75.89000,-1.74%,1162307 +2016-10-13,75.56000,76.05000,74.83000,75.70000,75.70000,-0.25%,1341438 +2016-10-14,75.51000,76.57000,75.27000,75.34000,75.34000,-0.48%,707026 +2016-10-17,75.37000,75.74000,75.09000,75.28000,75.28000,-0.08%,815591 +2016-10-18,75.91000,76.69000,75.66000,76.33000,76.33000,1.39%,911426 +2016-10-19,74.99000,76.02500,74.99000,75.21000,75.21000,-1.47%,1158315 +2016-10-20,75.00000,75.42000,74.36000,74.42000,74.42000,-1.05%,2417881 +2016-10-21,74.29000,74.67500,73.88000,74.02000,74.02000,-0.54%,1849565 +2016-10-24,74.40000,74.57000,73.90000,74.54000,74.54000,0.70%,2339583 +2016-10-25,74.32000,74.78000,74.00000,74.43000,74.43000,-0.15%,1624164 +2016-10-26,74.46000,74.46000,73.11000,73.12000,73.12000,-1.76%,2196107 +2016-10-27,72.42000,72.44000,71.16500,72.10000,72.10000,-1.39%,2295635 +2016-10-28,71.81000,72.27000,71.31000,71.77000,71.77000,-0.46%,1451097 +2016-10-31,72.09000,72.33000,71.55000,71.74000,71.74000,-0.04%,1458200 +2016-11-01,71.94000,72.44000,71.19000,71.66000,71.66000,-0.11%,1734083 +2016-11-02,70.88000,73.99000,70.10000,72.36000,72.36000,0.98%,2333934 +2016-11-03,72.43000,73.62000,72.16000,72.21000,72.21000,-0.21%,1826799 +2016-11-04,72.42000,73.22000,72.23000,72.59000,72.59000,0.53%,1728762 +2016-11-07,73.54000,74.70000,73.03000,74.59000,74.59000,2.76%,2666728 +2016-11-08,74.27000,76.30500,74.20000,75.94000,75.94000,1.81%,2252115 +2016-11-09,77.54000,79.51000,76.52000,77.68000,77.68000,2.29%,2051323 +2016-11-10,78.10000,78.46500,77.00000,78.34000,78.34000,0.85%,1747245 +2016-11-11,77.89000,78.67000,76.93800,77.13000,77.13000,-1.54%,1890523 +2016-11-14,77.39000,77.95000,76.33000,76.89000,76.89000,-0.31%,1382488 +2016-11-15,76.98000,78.63500,76.51000,77.94000,77.94000,1.37%,1744684 +2016-11-16,77.85000,78.05000,77.15000,77.31000,77.31000,-0.81%,1646584 +2016-11-17,77.38000,79.71000,77.13000,79.48000,79.48000,2.81%,1523750 +2016-11-18,79.55000,80.02000,78.86000,79.88000,79.88000,0.50%,1866465 +2016-11-21,79.98000,80.44000,79.35000,80.02000,80.02000,0.18%,1879005 +2016-11-22,80.07000,80.55000,79.65000,80.20000,80.20000,0.22%,1376644 +2016-11-23,79.27000,80.12000,77.00000,79.87000,79.87000,-0.41%,2045444 +2016-11-25,79.91000,81.06000,79.55000,80.57000,80.57000,0.88%,549586 +2016-11-28,80.63000,80.84000,79.69000,79.82000,79.82000,-0.93%,1516096 +2016-11-29,80.02000,81.15000,79.54000,80.93000,80.93000,1.39%,1737841 +2016-11-30,81.18000,81.18000,76.50000,76.83000,76.83000,-5.07%,4811134 +2016-12-01,75.60000,76.12000,72.73000,73.00000,73.00000,-4.99%,5998122 +2016-12-02,72.46000,75.04700,71.90000,74.03000,74.03000,1.41%,2486636 +2016-12-05,74.73000,75.92000,74.57000,75.70000,75.70000,2.26%,1718248 +2016-12-06,75.98000,78.02000,75.48000,77.58000,77.58000,2.48%,2461138 +2016-12-07,77.55000,77.55000,75.83000,76.93000,76.93000,-0.84%,3079688 +2016-12-08,77.08000,77.80000,76.27000,77.54000,77.54000,0.79%,1826940 +2016-12-09,77.87000,78.68000,77.87000,78.34000,78.34000,1.03%,1905434 +2016-12-12,78.00000,80.12000,78.00000,79.41000,79.41000,1.37%,1930766 +2016-12-13,80.04000,80.24000,78.93000,79.32000,79.32000,-0.11%,1358386 +2016-12-14,79.21000,80.02000,78.21000,79.39000,79.39000,0.09%,1983217 +2016-12-15,79.40000,80.98000,78.95000,80.54000,80.54000,1.45%,2450771 +2016-12-16,78.28000,79.83300,77.85000,77.88000,77.88000,-3.30%,2614697 +2016-12-19,78.15000,78.36000,76.40000,76.68000,76.68000,-1.54%,1059065 +2016-12-20,77.13000,77.25000,76.34000,76.89000,76.89000,0.27%,919645 +2016-12-21,77.47000,77.63000,75.40000,75.44000,75.44000,-1.89%,1105493 +2016-12-22,75.63000,75.92000,74.73000,74.95000,74.95000,-0.65%,1742831 +2016-12-23,74.84000,76.27000,74.84000,76.22000,76.22000,1.69%,623327 +2016-12-27,76.33000,76.66000,75.57000,75.85000,75.85000,-0.49%,1177761 +2016-12-28,76.24000,76.30000,75.81000,75.96000,75.96000,0.15%,807768 +2016-12-29,75.84000,76.36300,75.73000,75.88000,75.88000,-0.11%,549524 +2016-12-30,75.89000,76.21000,75.51000,76.05000,76.05000,0.22%,848649 +2017-01-03,76.71000,77.42000,76.47000,76.93000,76.93000,1.16%,1413465 +2017-01-04,77.39000,77.59000,76.59000,77.28000,77.28000,0.45%,1138622 +2017-01-05,77.02000,77.53000,76.73500,77.00000,77.00000,-0.36%,651913 +2017-01-06,77.06000,78.43000,77.06000,77.82000,77.82000,1.06%,569329 +2017-01-09,78.08000,78.58000,77.81000,77.99000,77.99000,0.22%,638016 +2017-01-10,77.72000,78.34000,77.34000,77.88000,77.88000,-0.14%,1164628 +2017-01-11,77.85000,77.95000,75.70000,76.98000,76.98000,-1.16%,1784583 +2017-01-12,76.91000,77.51000,76.43000,77.19000,77.19000,0.27%,1207749 +2017-01-13,77.23000,77.96000,76.98000,77.16000,77.16000,-0.04%,654082 +2017-01-17,77.15000,77.15000,76.22500,76.79000,76.79000,-0.48%,1015076 +2017-01-18,77.10000,77.24000,75.05000,75.59000,75.59000,-1.56%,1983015 +2017-01-19,75.49000,76.76000,75.32000,76.07000,76.07000,0.64%,1523167 +2017-01-20,75.79000,76.25000,75.79000,76.10000,76.10000,0.04%,839379 +2017-01-23,75.89000,76.24000,75.11500,75.85000,75.85000,-0.33%,952225 +2017-01-24,76.16000,76.18000,74.80000,75.35000,75.35000,-0.66%,1547198 +2017-01-25,75.79000,76.11000,75.41000,75.53000,75.53000,0.24%,964447 +2017-01-26,75.50000,76.20000,75.39000,75.54000,75.54000,0.01%,1026318 +2017-01-27,75.74000,76.49000,75.46000,76.36000,76.36000,1.09%,1027367 +2017-01-30,76.11000,76.11000,74.86000,75.35000,75.35000,-1.32%,671884 +2017-01-31,75.16000,78.53000,74.92000,78.49000,78.49000,4.17%,1145599 +2017-02-01,78.28000,79.02000,77.98000,78.56000,78.56000,0.09%,1046130 +2017-02-02,77.90000,78.25000,76.86000,78.21000,78.21000,-0.45%,666815 +2017-02-03,76.53000,78.08000,76.50000,77.62000,77.62000,-0.75%,1033702 +2017-02-06,77.81000,78.62000,77.55000,77.75000,77.75000,0.17%,961140 +2017-02-07,78.16000,78.38000,77.54000,77.99000,77.99000,0.31%,1019382 +2017-02-08,77.58000,78.23000,76.58000,78.13000,78.13000,0.18%,1175957 +2017-02-09,78.04000,79.14000,77.96000,78.85000,78.85000,0.92%,1187051 +2017-02-10,79.10000,79.74000,78.67000,79.56000,79.56000,0.90%,1011381 +2017-02-13,79.50000,80.85000,79.45000,80.00000,80.00000,0.55%,1924529 +2017-02-14,79.30000,83.04000,77.60000,82.30000,82.30000,2.87%,3615777 +2017-02-15,81.36000,81.36000,77.56000,77.85000,77.85000,-5.41%,3810487 +2017-02-16,77.86000,78.08000,76.26000,76.87000,76.87000,-1.26%,1616593 +2017-02-17,77.63000,77.96000,76.03000,76.75000,76.75000,-0.16%,1470641 +2017-02-21,76.61000,77.26000,75.94000,76.25000,76.25000,-0.65%,1226137 +2017-02-22,76.34000,77.49000,76.06000,77.35000,77.35000,1.44%,1626389 +2017-02-23,77.53000,78.40000,77.37000,78.12000,78.12000,1.00%,1954538 +2017-02-24,78.51000,79.37000,77.38500,77.64000,77.64000,-0.61%,1861848 +2017-02-27,77.64000,79.68000,77.00000,79.47000,79.47000,2.36%,1563227 +2017-02-28,79.00000,79.00000,77.35000,77.39000,77.39000,-2.62%,1959706 +2017-03-01,77.51000,78.21000,76.75000,77.10000,77.10000,-0.37%,2035099 +2017-03-02,76.87000,77.15000,76.51000,76.78000,76.78000,-0.42%,1376892 +2017-03-03,76.90000,78.23000,76.51000,77.85000,77.85000,1.39%,1218989 +2017-03-06,77.42000,78.57000,77.09000,77.90000,77.90000,0.06%,1549737 +2017-03-07,77.64000,78.06000,77.41000,77.48000,77.48000,-0.54%,1340661 +2017-03-08,77.25000,79.82000,76.90000,79.13000,79.13000,2.13%,1974438 +2017-03-09,79.40000,80.01000,79.02000,79.80000,79.80000,0.85%,1947543 +2017-03-10,80.03000,80.97000,79.79000,80.70000,80.70000,1.13%,2378775 +2017-03-13,80.70000,81.10000,80.18000,80.54000,80.54000,-0.20%,2418387 +2017-03-14,80.16000,80.71000,79.55500,79.63000,79.63000,-1.13%,2170141 +2017-03-15,79.74000,81.23000,79.55500,80.84000,80.84000,1.52%,1525545 +2017-03-16,80.58000,80.82000,79.92000,80.41000,80.41000,-0.53%,1289258 +2017-03-17,81.00000,81.99000,80.24000,81.51000,81.51000,1.37%,3547616 +2017-03-20,81.38000,81.50000,79.13000,80.00000,80.00000,-1.85%,1995714 +2017-03-21,79.71000,79.97000,77.72000,77.92000,77.92000,-2.60%,1378879 +2017-03-22,77.85000,77.99000,76.80000,77.53000,77.53000,-0.50%,1891792 +2017-03-23,77.81000,78.59000,77.33000,77.47000,77.47000,-0.08%,1005294 +2017-03-24,77.86000,78.50000,77.52000,77.99000,77.99000,0.67%,699369 +2017-03-27,77.74000,78.80000,77.16000,78.70000,78.70000,0.91%,991094 +2017-03-28,78.70000,78.97000,77.97500,78.70000,78.70000,,1476611 +2017-03-29,78.79000,80.38000,78.56000,80.15000,80.15000,1.84%,1633984 +2017-03-30,79.91000,80.51000,79.75000,79.93000,79.93000,-0.27%,922721 +2017-03-31,80.37000,80.92000,80.07000,80.53000,80.53000,0.75%,967380 +2017-04-03,80.39000,80.75000,79.69000,80.02000,80.02000,-0.63%,1502924 +2017-04-04,79.97000,80.33500,78.54000,78.85000,78.85000,-1.46%,772817 +2017-04-05,78.94000,79.26000,78.07000,78.23000,78.23000,-0.79%,1143649 +2017-04-06,78.79000,79.36000,78.10500,79.33000,79.33000,1.41%,998245 +2017-04-07,79.20000,79.61900,78.75000,79.19000,79.19000,-0.18%,795640 +2017-04-10,78.95000,79.37000,78.68000,78.85000,78.85000,-0.43%,678294 +2017-04-11,79.03000,79.34000,78.09000,78.76000,78.76000,-0.11%,675983 +2017-04-12,78.99000,79.25000,78.44000,78.67000,78.67000,-0.11%,748410 +2017-04-13,78.85000,79.24000,78.30000,78.95000,78.95000,0.36%,748509 +2017-04-17,79.00000,79.52000,78.71000,79.48000,79.48000,0.67%,514111 +2017-04-18,79.16000,80.06000,79.07500,79.99000,79.99000,0.64%,1224697 +2017-04-19,80.50000,81.83500,80.20000,81.30000,81.30000,1.64%,2451944 +2017-04-20,81.50000,82.99000,81.07000,82.88000,82.88000,1.94%,1848578 +2017-04-21,82.91000,83.00000,82.25000,82.25000,82.25000,-0.76%,1781453 +2017-04-24,83.00000,83.96500,82.66000,82.75000,82.75000,0.61%,1109425 +2017-04-25,82.59000,83.19000,81.43000,82.65000,82.65000,-0.12%,2069857 +2017-04-26,82.66000,83.49000,82.37000,83.02000,83.02000,0.45%,1394375 +2017-04-27,83.30000,84.10000,83.08000,83.68000,83.68000,0.79%,1065003 +2017-04-28,83.62000,84.49000,83.57000,84.28000,84.28000,0.72%,1003008 +2017-05-01,84.75000,85.25000,84.20000,84.59000,84.59000,0.37%,1335543 +2017-05-02,84.66000,85.59000,84.17000,85.34000,85.34000,0.89%,1304535 +2017-05-03,85.00000,85.00000,81.62000,82.64000,82.64000,-3.16%,1747407 +2017-05-04,83.10000,83.45700,81.82000,82.20000,82.20000,-0.53%,1740677 +2017-05-05,82.49000,83.45500,81.96000,83.30000,83.30000,1.34%,1186171 +2017-05-08,82.66000,83.88000,82.31000,83.64000,83.64000,0.41%,1593446 +2017-05-09,83.79000,84.64000,83.59000,84.27000,84.27000,0.75%,1330697 +2017-05-10,84.01000,84.71000,83.31000,83.80000,83.80000,-0.56%,1391502 +2017-05-11,83.87000,83.89000,82.95000,83.46000,83.46000,-0.41%,1192682 +2017-05-12,83.16000,83.82000,82.86000,82.89000,82.89000,-0.68%,589171 +2017-05-15,83.00000,83.91000,82.82000,83.62000,83.62000,0.88%,817811 +2017-05-16,82.10000,83.40000,82.00000,83.19000,83.19000,-0.51%,1106170 +2017-05-17,82.81000,83.00000,81.74000,82.22000,82.22000,-1.17%,1078525 +2017-05-18,82.29000,83.39000,82.10000,83.09000,83.09000,1.06%,648078 +2017-05-19,83.42000,83.76000,82.94000,83.05000,83.05000,-0.05%,1122290 +2017-05-22,83.32000,83.56000,82.83000,83.54000,83.54000,0.59%,555819 +2017-05-23,84.00000,84.00000,83.16000,83.80000,83.80000,0.31%,767577 +2017-05-24,83.98000,84.31000,83.24000,84.22000,84.22000,0.50%,631807 +2017-05-25,84.20000,85.51000,83.89900,84.70000,84.70000,0.57%,2406964 +2017-05-26,84.93000,86.10500,84.60000,86.02000,86.02000,1.56%,1374708 +2017-05-30,85.72000,86.37900,85.23000,85.50000,85.50000,-0.60%,884026 +2017-05-31,85.64000,86.51000,85.59000,86.44000,86.44000,1.10%,1502905 +2017-06-01,86.81000,87.52000,86.31000,87.13000,87.13000,0.80%,1148366 +2017-06-02,87.50000,88.43000,87.24000,87.93000,87.93000,0.92%,1081006 +2017-06-05,88.22000,88.38000,87.26000,87.29000,87.29000,-0.73%,897928 +2017-06-06,87.04000,87.71000,86.54000,87.09000,87.09000,-0.23%,659665 +2017-06-07,87.01000,87.90000,86.98000,87.57000,87.57000,0.55%,758523 +2017-06-08,88.00000,88.02000,87.40000,87.80000,87.80000,0.26%,943424 +2017-06-09,87.66000,88.06000,86.09500,86.15000,86.15000,-1.88%,1042610 +2017-06-12,86.15000,86.27000,84.30000,85.59000,85.59000,-0.65%,1550443 +2017-06-13,85.95000,87.10000,85.83000,86.73000,86.73000,1.33%,974835 +2017-06-14,86.65000,87.17000,85.83000,86.35000,86.35000,-0.44%,565255 +2017-06-15,85.97000,86.91000,85.80000,86.63000,86.63000,0.32%,826061 +2017-06-16,86.90000,87.31000,86.38000,87.13000,87.13000,0.58%,1524616 +2017-06-19,87.10000,88.35500,87.10000,87.87000,87.87000,0.85%,744110 +2017-06-20,88.06000,88.70000,87.55000,88.39000,88.39000,0.59%,897307 +2017-06-21,88.80000,90.43000,88.17000,89.78000,89.78000,1.57%,1291978 +2017-06-22,91.67000,91.81000,89.83000,90.88000,90.88000,1.23%,2837425 +2017-06-23,90.77000,91.15000,90.21000,91.08000,91.08000,0.22%,2552751 +2017-06-26,91.18000,91.60000,90.12000,90.18000,90.18000,-0.99%,769439 +2017-06-27,90.23000,90.75000,89.37000,89.47000,89.47000,-0.79%,712149 +2017-06-28,89.90000,90.79500,89.06000,90.59000,90.59000,1.25%,715878 +2017-06-29,90.75000,90.75000,88.34000,89.42000,89.42000,-1.29%,867560 +2017-06-30,89.61000,89.76000,89.09000,89.50000,89.50000,0.09%,718769 +2017-07-03,89.60000,89.60000,88.15000,88.23000,88.23000,-1.42%,532132 +2017-07-05,88.48000,89.36000,88.16000,89.16000,89.16000,1.05%,634488 +2017-07-06,88.68000,88.68000,87.64100,87.86000,87.86000,-1.46%,723672 +2017-07-07,88.95000,89.94000,88.00000,88.85000,88.85000,1.13%,954521 +2017-07-10,88.98000,89.05000,88.05000,88.27000,88.27000,-0.65%,598225 +2017-07-11,88.27000,88.69000,87.80000,88.12000,88.12000,-0.17%,606687 +2017-07-12,88.68000,89.41000,88.38000,88.91000,88.91000,0.90%,551275 +2017-07-13,89.23000,89.72000,88.39000,89.22000,89.22000,0.35%,634376 +2017-07-14,89.26000,89.57000,88.83000,89.38000,89.38000,0.18%,464484 +2017-07-17,89.88000,90.81000,89.61000,90.08000,90.08000,0.78%,958313 +2017-07-18,89.94000,90.17000,89.37500,90.07000,90.07000,-0.01%,641887 +2017-07-19,90.39000,91.19000,90.25000,90.96000,90.96000,0.99%,649618 +2017-07-20,90.89000,90.94000,89.89000,90.30000,90.30000,-0.73%,760089 +2017-07-21,90.40000,91.48000,90.40000,91.15000,91.15000,0.94%,753238 +2017-07-24,91.74000,91.89000,91.06000,91.72000,91.72000,0.63%,915898 +2017-07-25,91.70000,91.94500,90.07000,90.52000,90.52000,-1.31%,860541 +2017-07-26,90.82000,91.88000,90.77000,91.70000,91.70000,1.30%,840477 +2017-07-27,91.96000,92.54000,91.39000,91.59000,91.59000,-0.12%,967188 +2017-07-28,91.16000,91.88000,90.00000,90.65000,90.65000,-1.03%,1015413 +2017-07-31,90.84000,91.61000,90.51000,90.55000,90.55000,-0.11%,890731 +2017-08-01,90.62000,91.34000,90.20000,91.29000,91.29000,0.82%,1039447 +2017-08-02,91.81000,92.53500,90.90000,91.62000,91.62000,0.36%,1451161 +2017-08-03,90.25000,93.42000,90.25000,91.10000,91.10000,-0.57%,1584430 +2017-08-04,92.65000,93.53000,90.03000,90.42000,90.42000,-0.75%,1263883 +2017-08-07,90.62000,91.32000,89.95000,91.19000,91.19000,0.85%,1055896 +2017-08-08,91.17000,91.25500,90.09000,90.67000,90.67000,-0.57%,980286 +2017-08-09,90.06000,90.91000,90.00000,90.10000,90.10000,-0.63%,1320509 +2017-08-10,89.88000,90.33000,87.45000,87.57000,87.57000,-2.81%,1364169 +2017-08-11,87.70000,89.21000,87.68000,88.91000,88.91000,1.53%,1006508 +2017-08-14,89.43000,90.55000,89.25500,89.99000,89.99000,1.21%,1208324 +2017-08-15,90.04000,92.20000,89.76000,91.53000,91.53000,1.71%,1679376 +2017-08-16,91.67000,93.05000,91.58000,92.59000,92.59000,1.16%,1271411 +2017-08-17,92.21000,93.13000,91.67000,91.70000,91.70000,-0.96%,1255161 +2017-08-18,91.53000,92.22000,90.56000,91.55000,91.55000,-0.16%,1191690 +2017-08-21,91.55000,93.08000,91.55000,93.08000,93.08000,1.67%,1154399 +2017-08-22,93.30000,94.83000,93.19000,94.73000,94.73000,1.77%,1055703 +2017-08-23,94.30000,94.93000,93.76000,94.11000,94.11000,-0.65%,676440 +2017-08-24,94.55000,95.45000,94.18000,95.11000,95.11000,1.06%,1461141 +2017-08-25,98.35000,99.95000,97.87500,98.82000,98.82000,3.90%,9833611 +2017-08-28,97.46000,98.74000,95.07000,95.55000,95.55000,-3.31%,34428151 +2017-08-29,95.41000,97.33000,95.25000,96.00000,96.00000,0.47%,3382304 +2017-08-30,95.87000,97.07000,95.44000,95.79000,95.79000,-0.22%,1909190 +2017-08-31,95.96000,96.41000,94.78000,96.03000,96.03000,0.25%,1835676 +2017-09-01,96.05000,96.73000,95.29000,95.68000,95.68000,-0.36%,1270031 +2017-09-05,95.50000,97.01000,95.49000,96.95000,96.95000,1.33%,2303308 +2017-09-06,97.59000,97.59000,95.92000,96.25000,96.25000,-0.72%,1565566 +2017-09-07,96.69000,97.37000,95.85000,96.74000,96.74000,0.51%,1061914 +2017-09-08,96.48000,97.14000,96.24000,97.00000,97.00000,0.27%,834955 +2017-09-11,97.50000,97.51200,96.30000,96.94000,96.94000,-0.06%,1334263 +2017-09-12,96.88000,97.59500,96.37000,97.52000,97.52000,0.60%,888647 +2017-09-13,97.57000,97.57000,96.32000,96.57000,96.57000,-0.97%,1002617 +2017-09-14,95.95000,96.19200,95.15000,95.45000,95.45000,-1.16%,1326993 +2017-09-15,94.94000,95.04000,93.85000,94.47000,94.47000,-1.03%,5759583 +2017-09-18,94.52000,95.35000,94.36000,95.07000,95.07000,0.64%,2055918 +2017-09-19,95.50000,95.53000,94.57000,95.00000,95.00000,-0.07%,1086208 +2017-09-20,94.93000,95.18000,94.15000,94.64000,94.64000,-0.38%,1510201 +2017-09-21,94.41000,94.53000,93.89000,94.22000,94.22000,-0.44%,921266 +2017-09-22,93.84000,94.70000,93.79000,94.70000,94.70000,0.51%,1149074 +2017-09-25,94.56000,94.97000,94.21000,94.95000,94.95000,0.26%,1133175 +2017-09-26,94.88000,95.27000,93.98000,94.08000,94.08000,-0.92%,1617769 +2017-09-27,94.22000,95.55000,94.10000,95.21000,95.21000,1.20%,1892090 +2017-09-28,95.00000,95.18000,94.42000,94.96000,94.96000,-0.26%,755067 +2017-09-29,95.00000,95.24000,94.43000,95.07000,95.07000,0.12%,1027172 +2017-10-02,95.17000,95.49000,94.28000,95.00000,95.00000,-0.07%,1226638 +2017-10-03,95.00000,95.30000,94.50000,95.10000,95.10000,0.11%,967155 +2017-10-04,94.95000,95.38000,94.76000,95.25000,95.25000,0.16%,854913 +2017-10-05,95.48000,95.78500,94.95000,95.60000,95.60000,0.37%,1257246 +2017-10-06,95.71000,95.85000,95.41000,95.70000,95.70000,0.10%,1546728 +2017-10-09,95.60000,95.98000,95.27000,95.79000,95.79000,0.09%,727909 +2017-10-10,95.90000,96.34000,95.24000,96.20000,96.20000,0.43%,1605543 +2017-10-11,96.49000,97.94000,96.42900,97.76000,97.76000,1.62%,2483153 +2017-10-12,97.63000,98.72000,97.60500,98.45000,98.45000,0.71%,1055883 +2017-10-13,98.50000,100.00000,98.02000,99.85000,99.85000,1.42%,1584104 +2017-10-16,100.10000,100.56500,99.03000,99.33000,99.33000,-0.52%,1198088 +2017-10-17,99.26000,99.92000,99.06500,99.67000,99.67000,0.34%,1137575 +2017-10-18,99.86000,101.87000,99.67000,100.93000,100.93000,1.26%,1689442 +2017-10-19,100.10000,102.09000,100.10000,101.82000,101.82000,0.88%,1472363 +2017-10-20,102.24000,103.38000,101.87000,103.03000,103.03000,1.19%,1920105 +2017-10-23,103.18000,103.28000,102.15000,102.16000,102.16000,-0.84%,1484220 +2017-10-24,102.52000,102.75000,101.56000,102.33000,102.33000,0.17%,1220216 +2017-10-25,101.89000,102.98000,101.35000,101.43000,101.43000,-0.88%,1300186 +2017-10-26,101.59000,106.65000,100.00000,105.50000,105.50000,4.01%,3206995 +2017-10-27,107.06000,108.43000,105.31000,107.66000,107.66000,2.05%,2775287 +2017-10-30,107.46000,108.63000,106.69000,107.17000,107.17000,-0.46%,1021326 +2017-10-31,107.14000,108.81000,107.14000,108.10000,108.10000,0.87%,1389366 +2017-11-01,108.25000,109.00000,107.59000,108.43000,108.43000,0.31%,813717 +2017-11-02,108.40000,108.52000,107.08000,107.30000,107.30000,-1.04%,963526 +2017-11-03,107.12000,108.38000,106.48000,108.02000,108.02000,0.67%,1059100 +2017-11-06,107.00000,109.29000,106.88500,108.56000,108.56000,0.50%,954313 +2017-11-07,108.89000,110.67000,108.13000,108.19000,108.19000,-0.34%,1162706 +2017-11-08,108.52000,108.82000,103.82000,104.72000,104.72000,-3.21%,3088739 +2017-11-09,103.55000,103.77000,101.50000,103.51000,103.51000,-1.16%,2696460 +2017-11-10,103.70000,104.61000,103.57000,104.05000,104.05000,0.52%,1138189 +2017-11-13,101.98000,103.87000,101.18000,102.91000,102.91000,-1.10%,1532547 +2017-11-14,102.58000,103.66000,101.62000,103.48000,103.48000,0.55%,1299753 +2017-11-15,102.67000,104.38000,100.90000,103.84000,103.84000,0.35%,585527 +2017-11-16,104.55000,104.84000,103.44000,104.44000,104.44000,0.58%,934752 +2017-11-17,103.73000,105.54000,103.73000,104.46000,104.46000,0.02%,690163 +2017-11-20,104.44000,104.99000,103.87000,103.90000,103.90000,-0.54%,1126726 +2017-11-21,103.88000,105.00000,103.37000,104.36000,104.36000,0.44%,1210517 +2017-11-22,104.21000,106.00000,103.92000,103.95000,103.95000,-0.39%,758603 +2017-11-24,103.95000,105.56000,103.95000,104.27000,104.27000,0.31%,483627 +2017-11-27,104.27000,104.72000,102.28000,102.55000,102.55000,-1.65%,1129982 +2017-11-28,102.25000,102.80000,101.59000,101.73000,101.73000,-0.80%,6121725 +2017-11-29,101.73000,102.45000,100.72000,101.31000,101.31000,-0.41%,1711510 +2017-11-30,101.90000,103.17000,101.83000,102.01000,102.01000,0.69%,2777482 +2017-12-01,102.43000,102.77000,100.50000,102.27000,102.27000,0.25%,1668173 +2017-12-04,102.64000,103.26000,101.20000,101.27000,101.27000,-0.98%,1364375 +2017-12-05,101.15000,102.55000,100.87100,101.00000,101.00000,-0.27%,1012132 +2017-12-06,100.93000,101.96000,100.41000,101.01000,101.01000,0.01%,919854 +2017-12-07,101.10000,101.50000,100.83000,100.92000,100.92000,-0.09%,1057768 +2017-12-08,101.06000,101.86000,100.65000,101.35000,101.35000,0.43%,705739 +2017-12-11,101.93000,102.22000,100.94000,101.68000,101.68000,0.33%,1008121 +2017-12-12,101.68000,101.83000,100.86000,101.65000,101.65000,-0.03%,784388 +2017-12-13,101.83000,103.28000,101.30000,102.22000,102.22000,0.56%,1211197 +2017-12-14,102.60500,103.14000,101.46000,101.47000,101.47000,-0.73%,941647 +2017-12-15,101.39000,102.22000,101.27000,102.06000,102.06000,0.58%,2334663 +2017-12-18,102.77000,103.10000,101.76000,102.48000,102.48000,0.41%,1000150 +2017-12-19,102.56000,102.85900,101.11000,101.26000,101.26000,-1.19%,1257915 +2017-12-20,101.53000,101.60000,100.28000,100.32000,100.32000,-0.93%,1468751 +2017-12-21,100.22000,100.79500,99.88000,100.14000,100.14000,-0.18%,1279939 +2017-12-22,99.88000,100.01500,98.50500,99.38000,99.38000,-0.76%,960488 +2017-12-26,99.56000,99.73000,98.30000,98.35000,98.35000,-1.04%,716515 +2017-12-27,98.29000,99.35000,98.01100,98.54000,98.54000,0.19%,1297653 +2017-12-28,98.88000,98.88000,97.45000,98.31000,98.31000,-0.23%,1244955 +2017-12-29,98.68000,98.86000,97.87000,97.90000,97.90000,-0.42%,838394 +2018-01-02,98.52000,100.47000,97.57000,99.76000,99.76000,1.90%,1348932 +2018-01-03,99.76000,100.16000,99.08000,99.52000,99.52000,-0.24%,738260 +2018-01-04,99.45000,100.12000,97.15000,97.28000,97.28000,-2.25%,1795633 +2018-01-05,97.44000,98.83000,97.34000,98.56000,98.56000,1.32%,1376490 +2018-01-08,98.48000,98.79000,98.13000,98.60000,98.60000,0.04%,830363 +2018-01-09,98.96000,99.00000,98.05000,98.54000,98.54000,-0.06%,1159777 +2018-01-10,98.37000,99.00000,97.20000,98.87000,98.87000,0.33%,775688 +2018-01-11,99.27000,100.06000,98.45000,99.86000,99.86000,1.00%,1462166 +2018-01-12,99.93000,100.68000,99.46000,100.04000,100.04000,0.18%,742041 +2018-01-16,100.43000,101.01000,99.85000,99.93000,99.93000,-0.11%,957507 +2018-01-17,100.50000,100.58000,99.56500,100.22000,100.22000,0.29%,975107 +2018-01-18,100.37000,100.74000,99.74000,99.92000,99.92000,-0.30%,773237 +2018-01-19,100.34000,103.04500,100.34000,103.00000,103.00000,3.08%,1315872 +2018-01-22,102.76000,104.03000,102.48000,102.84000,102.84000,-0.16%,1661433 +2018-01-23,102.96000,104.07000,102.60000,103.21000,103.21000,0.36%,930052 +2018-01-24,103.21000,103.84000,103.11000,103.50000,103.50000,0.28%,703373 +2018-01-25,103.50000,105.10000,103.50000,104.58000,104.58000,1.04%,814998 +2018-01-26,105.00000,106.13000,104.68000,106.01000,106.01000,1.37%,1763264 +2018-01-29,105.04000,106.33000,104.34100,105.58000,105.58000,-0.41%,858252 +2018-01-30,105.30000,106.21500,103.64000,104.37000,104.37000,-1.15%,774671 +2018-01-31,104.59000,104.97000,101.86000,102.19000,102.19000,-2.09%,1382801 +2018-02-01,102.12000,104.18000,101.38000,104.12000,104.12000,1.89%,1083753 +2018-02-02,103.33000,103.33000,100.50000,100.54000,100.54000,-3.44%,825647 +2018-02-05,100.32000,100.99000,95.96000,96.75000,96.75000,-3.77%,1291530 +2018-02-06,95.21000,98.47000,93.09900,98.06000,98.06000,1.35%,1621334 +2018-02-07,98.19000,100.25000,98.16000,98.21000,98.21000,0.15%,904892 +2018-02-08,98.29000,98.91000,95.22000,95.23000,95.23000,-3.03%,941590 +2018-02-09,96.26000,96.88000,94.12000,96.05000,96.05000,0.86%,1183251 +2018-02-12,96.90000,99.43900,95.95000,98.63000,98.63000,2.69%,1257163 +2018-02-13,98.10000,101.23000,97.77000,100.06000,100.06000,1.45%,1313741 +2018-02-14,100.98000,108.38000,100.00000,104.68000,104.68000,4.62%,2270776 +2018-02-15,105.51000,106.27000,99.78000,101.57000,101.57000,-2.97%,1869338 +2018-02-16,101.39000,102.50000,101.16000,101.72000,101.72000,0.15%,1266937 +2018-02-20,101.58000,102.07000,99.78000,100.26000,100.26000,-1.44%,1300382 +2018-02-21,100.64000,101.49000,99.73000,99.76000,99.76000,-0.50%,1364059 +2018-02-22,100.02000,100.75000,97.82000,98.38000,98.38000,-1.38%,1248036 +2018-02-23,98.87000,99.92500,98.21000,99.78000,99.78000,1.42%,1397831 +2018-02-26,100.00000,100.75000,98.51000,99.97000,99.97000,0.19%,1655956 +2018-02-27,99.97000,100.90000,98.71000,99.57000,99.57000,-0.40%,1146329 +2018-02-28,99.86000,100.22000,98.29000,98.33000,98.33000,-1.25%,1764197 +2018-03-01,98.43000,98.87000,96.72500,97.20000,97.20000,-1.15%,1237524 +2018-03-02,96.94000,99.52000,96.24000,98.17000,98.17000,1.00%,989902 +2018-03-05,98.03000,100.15000,96.94000,99.69000,99.69000,1.55%,833141 +2018-03-06,99.92000,100.76000,99.63000,100.66000,100.66000,0.97%,620596 +2018-03-07,100.74000,102.33000,100.33000,101.93000,101.93000,1.26%,773903 +2018-03-08,102.27000,103.75000,101.77000,103.25000,103.25000,1.30%,1033460 +2018-03-09,103.78000,105.66000,102.98000,105.60000,105.60000,2.28%,916357 +2018-03-12,105.96000,106.81000,105.45000,105.93000,105.93000,0.31%,984527 +2018-03-13,106.12000,106.74000,105.10000,105.68000,105.68000,-0.24%,760841 +2018-03-14,106.08000,106.32000,104.37000,104.84000,104.84000,-0.79%,1109950 +2018-03-15,105.32000,106.50000,105.00500,105.34000,105.34000,0.48%,716626 +2018-03-16,105.27000,106.00000,104.92800,105.69000,105.69000,0.33%,830959 +2018-03-19,105.46000,105.50000,103.95000,104.76000,104.76000,-0.88%,577159 +2018-03-20,104.57000,105.09000,104.08000,104.81000,104.81000,0.05%,562772 +2018-03-21,105.00000,105.68000,104.09000,104.11000,104.11000,-0.67%,676297 +2018-03-22,103.27000,104.18000,101.59000,101.88000,101.88000,-2.14%,670677 +2018-03-23,102.06000,102.49000,99.56000,99.72000,99.72000,-2.12%,843639 +2018-03-26,101.05000,101.80000,99.04000,101.66000,101.66000,1.95%,764218 +2018-03-27,102.19000,102.19000,99.46000,100.06000,100.06000,-1.57%,935535 +2018-03-28,100.09000,100.09000,97.59000,98.62000,98.62000,-1.44%,1203437 +2018-03-29,99.02000,99.04000,96.46000,98.11000,98.11000,-0.52%,2042889 +2018-04-02,98.18000,99.56500,94.76000,95.70000,95.70000,-2.46%,1063671 +2018-04-03,95.84000,96.49000,94.67000,95.72000,95.72000,0.02%,1525027 +2018-04-04,95.58000,97.03000,94.65000,96.83000,96.83000,1.16%,630257 +2018-04-05,97.60000,97.60000,96.17000,97.00000,97.00000,0.18%,845210 +2018-04-06,96.54000,96.96000,94.26000,94.85000,94.85000,-2.22%,964842 +2018-04-09,94.85000,96.70000,94.55000,95.48000,95.48000,0.66%,542392 +2018-04-10,96.31000,97.51000,95.43500,96.61000,96.61000,1.18%,671166 +2018-04-11,95.91000,96.70000,95.75000,95.98000,95.98000,-0.65%,865412 +2018-04-12,96.24000,97.00000,96.09000,96.12000,96.12000,0.15%,561074 +2018-04-13,98.50000,98.50000,96.85000,97.71000,97.71000,1.65%,894577 +2018-04-16,98.34000,98.34000,97.42000,98.04000,98.04000,0.34%,710066 +2018-04-17,98.57000,99.06000,97.80000,98.80000,98.80000,0.78%,662979 +2018-04-18,98.88000,100.30000,98.81000,99.25000,99.25000,0.46%,844629 +2018-04-19,99.21000,100.10000,97.53000,98.07000,98.07000,-1.19%,569667 +2018-04-20,98.38000,98.45000,97.02000,97.27000,97.27000,-0.82%,603898 +2018-04-23,97.44000,99.08000,97.11500,98.01000,98.01000,0.76%,1104917 +2018-04-24,97.84000,98.34500,95.90500,96.74000,96.74000,-1.30%,864890 +2018-04-25,96.56000,96.99000,95.09500,96.49000,96.49000,-0.26%,548727 +2018-04-26,96.92000,97.15000,96.15000,96.50000,96.50000,0.01%,1037132 +2018-04-27,96.40000,97.00000,95.86000,96.45000,96.45000,-0.05%,936905 +2018-04-30,96.80000,97.29000,95.75000,95.76000,95.76000,-0.72%,1097680 +2018-05-01,95.64000,98.81000,95.53000,97.99000,97.99000,2.33%,1392842 +2018-05-02,97.61000,99.24000,95.56000,96.91000,96.91000,-1.10%,1581203 +2018-05-03,96.85000,97.72000,95.74500,97.30000,97.30000,0.40%,950175 +2018-05-04,96.43000,99.39000,96.36000,99.02000,99.02000,1.77%,951784 +2018-05-07,99.22000,99.68000,97.94000,98.17000,98.17000,-0.86%,1037108 +2018-05-08,97.65000,99.04000,97.65000,98.25000,98.25000,0.08%,708904 +2018-05-09,98.53000,99.42000,97.66000,99.39000,99.39000,1.16%,579677 +2018-05-10,99.60000,100.96000,98.92000,100.93000,100.93000,1.55%,794107 +2018-05-11,100.55000,103.25000,100.55000,103.02000,103.02000,2.07%,905085 +2018-05-14,103.11000,103.88000,102.43000,102.89000,102.89000,-0.13%,784048 +2018-05-15,102.46000,103.97000,101.63000,102.10000,102.10000,-0.77%,1220904 +2018-05-16,101.35000,101.78000,91.57000,99.13000,99.13000,-2.91%,10720361 +2018-05-17,99.35000,99.35000,97.40000,97.83000,97.83000,-1.31%,2271330 +2018-05-18,99.84000,102.07000,99.69000,101.63000,101.63000,3.88%,4200347 +2018-05-21,101.71000,103.37000,101.42000,102.21000,102.21000,0.57%,1434938 +2018-05-22,102.15000,103.05000,101.64000,102.63000,102.63000,0.41%,1387080 +2018-05-23,101.81000,103.15000,101.54000,102.44000,102.44000,-0.19%,1882580 +2018-05-24,102.66000,103.29000,101.65000,101.76000,101.76000,-0.66%,1223542 +2018-05-25,101.76000,101.99000,100.09000,100.50000,100.50000,-1.24%,1128663 +2018-05-29,100.18000,100.43000,98.25000,99.18000,99.18000,-1.31%,1240565 +2018-05-30,99.88000,100.87000,99.74500,100.48000,100.48000,1.31%,968866 +2018-05-31,100.58000,100.58000,98.57000,98.93000,98.93000,-1.54%,1818753 +2018-06-01,99.46000,100.58000,98.60000,100.49000,100.49000,1.58%,669591 +2018-06-04,100.41000,101.28000,99.84000,101.24000,101.24000,0.75%,750317 +2018-06-05,101.36000,101.92000,100.44000,101.88000,101.88000,0.63%,756797 +2018-06-06,101.80000,103.86000,101.49000,103.69000,103.69000,1.78%,722385 +2018-06-07,103.80000,103.95000,102.48000,103.17000,103.17000,-0.50%,569757 +2018-06-08,103.28000,104.91000,103.28000,104.60000,104.60000,1.39%,1090887 +2018-06-11,104.53000,104.67000,103.83000,104.17000,104.17000,-0.41%,636373 +2018-06-12,104.16000,105.23000,104.16000,104.95000,104.95000,0.75%,705596 +2018-06-13,103.00000,103.62000,102.29000,103.36000,103.36000,-1.52%,4309684 +2018-06-14,103.77000,103.90000,102.73000,103.16000,103.16000,-0.19%,1751558 +2018-06-15,102.63000,103.40000,101.81000,103.28000,103.28000,0.12%,2575702 +2018-06-18,104.00000,105.45000,103.49000,104.88000,104.88000,1.55%,3648112 +2018-06-19,104.50000,106.00000,104.30600,105.95000,105.95000,1.02%,2742743 +2018-06-20,105.83000,106.99000,105.54000,105.61000,105.61000,-0.32%,1278369 +2018-06-21,105.95000,105.95000,104.60000,104.73000,104.73000,-0.83%,984543 +2018-06-22,105.22000,105.22000,103.24000,103.84000,103.84000,-0.85%,5843702 +2018-06-25,103.70000,103.70000,100.72000,100.81000,100.81000,-2.92%,1757966 +2018-06-26,100.96000,101.24000,99.97000,100.70000,100.70000,-0.11%,1264867 +2018-06-27,100.89000,101.21000,98.57000,98.70000,98.70000,-1.99%,1139907 +2018-06-28,98.34000,99.30500,97.64500,99.19000,99.19000,0.50%,1734850 +2018-06-29,99.76000,100.59000,99.43000,99.82000,99.82000,0.64%,1833514 +2018-07-02,99.42000,99.45000,98.17000,99.30000,99.30000,-0.52%,1634590 +2018-07-03,101.00000,101.40000,100.00000,100.61000,100.61000,1.32%,928030 +2018-07-05,101.44000,101.44000,99.65000,100.40000,100.40000,-0.21%,963120 +2018-07-06,100.63000,101.88000,100.45000,101.71000,101.71000,1.30%,986007 +2018-07-09,102.11000,102.96000,101.94000,102.75000,102.75000,1.02%,1053936 +2018-07-10,103.23000,103.99000,103.07000,103.92000,103.92000,1.14%,888042 +2018-07-11,103.35000,104.54800,103.25000,104.21000,104.21000,0.28%,1242941 +2018-07-12,105.04000,106.97000,104.75000,106.90000,106.90000,2.58%,1188634 +2018-07-13,106.74000,107.71000,106.04000,107.27000,107.27000,0.35%,1259026 +2018-07-16,107.73000,108.05000,107.07000,107.69000,107.69000,0.39%,1482803 +2018-07-17,107.52000,109.24000,107.38000,109.00000,109.00000,1.22%,1029543 +2018-07-18,108.83000,109.68000,108.39000,109.68000,109.68000,0.62%,1384234 +2018-07-19,109.49000,110.79000,109.18000,110.25000,110.25000,0.52%,1282018 +2018-07-20,110.08000,111.17000,110.03000,111.11000,111.11000,0.78%,1364024 +2018-07-23,111.36000,112.15000,111.12000,111.37000,111.37000,0.23%,1925833 +2018-07-24,113.17000,120.91000,113.17000,118.38000,118.38000,6.29%,3575806 +2018-07-25,119.55000,125.35000,118.97000,125.24000,125.24000,5.79%,3040326 +2018-07-26,124.60000,124.60000,120.92000,122.03000,122.03000,-2.56%,2457711 +2018-07-27,121.88000,121.89000,119.64000,120.45000,120.45000,-1.29%,812204 +2018-07-30,120.73000,121.82000,120.12000,120.92000,120.92000,0.39%,1109052 +2018-07-31,121.48000,123.17000,121.25000,121.94000,121.94000,0.84%,1221093 +2018-08-01,122.20000,122.96000,121.78000,122.06000,122.06000,0.10%,861203 +2018-08-02,121.93000,124.67500,121.93000,124.36000,124.36000,1.88%,1321038 +2018-08-03,124.43000,124.43000,122.50500,123.14000,123.14000,-0.98%,742491 +2018-08-06,123.07000,123.32000,121.74000,122.16000,122.16000,-0.80%,1299873 +2018-08-07,122.60000,123.25000,121.96000,122.86000,122.86000,0.57%,650173 +2018-08-08,122.82000,123.52000,121.91000,121.98000,121.98000,-0.72%,437445 +2018-08-09,122.20000,122.96000,121.56000,121.70000,121.70000,-0.23%,588918 +2018-08-10,120.79000,122.03000,120.42000,121.15000,121.15000,-0.45%,485715 +2018-08-13,121.62000,122.44500,120.49000,120.80000,120.80000,-0.29%,591422 +2018-08-14,120.93000,121.93000,120.10000,121.20000,121.20000,0.33%,837897 +2018-08-15,120.89000,120.90000,119.58500,120.20000,120.20000,-0.83%,1111266 +2018-08-16,120.47000,121.99000,119.87000,121.03000,121.03000,0.69%,491273 +2018-08-17,121.00000,121.50000,119.74000,120.28000,120.28000,-0.62%,833892 +2018-08-20,120.90000,121.30000,119.53000,120.30000,120.30000,0.02%,1405354 +2018-08-21,120.76000,124.00000,120.76000,122.52000,122.52000,1.85%,1899973 +2018-08-22,122.28000,124.10000,121.69000,123.86000,123.86000,1.09%,1122108 +2018-08-23,124.13000,125.45000,123.81000,124.39000,124.39000,0.43%,884920 +2018-08-24,124.50000,126.33000,124.48000,125.42000,125.42000,0.83%,1011349 +2018-08-27,126.44000,126.94000,125.20000,126.42000,126.42000,0.80%,852731 +2018-08-28,126.25000,126.95000,126.08000,126.56000,126.56000,0.11%,466097 +2018-08-29,126.56000,126.85000,126.12500,126.19000,126.19000,-0.29%,682677 +2018-08-30,126.34000,126.45000,125.31000,125.91000,125.91000,-0.22%,458967 +2018-08-31,125.89000,127.28000,125.89000,127.09000,127.09000,0.94%,736695 +2018-09-04,126.90000,128.10000,125.96000,128.04000,128.04000,0.75%,810676 +2018-09-05,128.03000,128.40000,125.50000,125.95000,125.95000,-1.63%,1301749 +2018-09-06,126.06000,127.04500,125.32000,126.88000,126.88000,0.74%,1066201 +2018-09-07,126.32000,127.72000,126.24000,127.02000,127.02000,0.11%,1014546 +2018-09-10,127.72000,128.21000,126.75000,127.92000,127.92000,0.71%,529208 +2018-09-11,127.60000,127.60000,123.36000,124.99000,124.99000,-2.29%,2235883 +2018-09-12,124.65000,125.34000,122.28000,125.15000,125.15000,0.13%,1268309 +2018-09-13,125.83000,127.32000,124.48500,126.51000,126.51000,1.09%,1167710 +2018-09-14,126.31000,127.98000,125.74000,126.59000,126.59000,0.06%,560207 +2018-09-17,126.40000,126.40000,124.92000,125.07000,125.07000,-1.20%,1272732 +2018-09-18,125.22000,127.66000,124.64000,125.55000,125.55000,0.38%,1513444 +2018-09-19,125.66000,126.00000,124.94000,125.23000,125.23000,-0.25%,747642 +2018-09-20,125.76000,127.35000,125.32000,127.17000,127.17000,1.55%,1254273 +2018-09-21,127.71000,128.37000,126.38000,127.58000,127.58000,0.32%,2623377 +2018-09-24,127.24000,128.73000,126.90000,128.56000,128.56000,0.77%,807059 +2018-09-25,129.00000,130.43000,128.59000,129.82000,129.82000,0.98%,1150648 +2018-09-26,130.47000,131.42000,129.84000,129.93000,129.93000,0.08%,1387085 +2018-09-27,130.00000,130.87000,129.51000,130.77000,130.77000,0.65%,826893 +2018-09-28,130.57000,131.71000,129.48000,129.74000,129.74000,-0.79%,1106579 +2018-10-01,130.28000,130.52000,128.81000,130.07000,130.07000,0.25%,1538667 +2018-10-02,130.24000,130.86000,129.08000,130.20000,130.20000,0.10%,967879 +2018-10-03,130.77000,132.23500,129.67000,130.35000,130.35000,0.12%,993725 +2018-10-04,129.73000,130.19700,126.73000,127.00000,127.00000,-2.57%,939631 +2018-10-05,126.89000,129.04000,126.57000,127.79000,127.79000,0.62%,1072643 +2018-10-08,127.88000,127.88000,125.43000,126.44000,126.44000,-1.06%,821921 +2018-10-09,126.34000,128.43500,125.85000,127.38000,127.38000,0.74%,945753 +2018-10-10,127.31000,127.76000,122.60000,122.81000,122.81000,-3.59%,879071 +2018-10-11,122.57000,124.92000,121.00000,122.58000,122.58000,-0.19%,1626682 +2018-10-12,124.34000,126.19000,123.50000,124.79000,124.79000,1.80%,817784 +2018-10-15,124.48000,125.38000,123.69500,124.26000,124.26000,-0.42%,675931 +2018-10-16,125.17000,129.74000,125.17000,129.61000,129.61000,4.31%,930371 +2018-10-17,129.19000,129.80000,128.12000,129.38000,129.38000,-0.18%,699914 +2018-10-18,129.48000,129.85000,126.76000,128.42000,128.42000,-0.74%,807486 +2018-10-19,128.75000,130.22000,126.50000,126.89000,126.89000,-1.19%,1574001 +2018-10-22,130.26000,135.48000,124.43000,126.45000,126.45000,-0.35%,2807000 +2018-10-23,124.47000,124.47000,115.33000,122.48000,122.48000,-3.14%,2968120 +2018-10-24,122.25000,123.71000,115.00200,115.24000,115.24000,-5.91%,1954565 +2018-10-25,116.46000,121.16000,115.85000,119.92000,119.92000,4.06%,1809372 +2018-10-26,118.50000,121.05000,117.59000,120.19000,120.19000,0.23%,2385772 +2018-10-29,119.68000,123.56000,118.61000,120.81000,120.81000,0.52%,1969361 +2018-10-30,121.26000,122.36000,118.54000,119.83000,119.83000,-0.81%,1433785 +2018-10-31,120.89000,124.86000,120.89000,122.93000,122.93000,2.59%,1391750 +2018-11-01,123.33000,123.77500,121.45000,122.24000,122.24000,-0.56%,1050608 +2018-11-02,122.90000,123.55000,120.41900,121.71000,121.71000,-0.43%,1135796 +2018-11-05,122.31000,122.31000,120.80000,121.67000,121.67000,-0.03%,1847735 +2018-11-06,121.78000,122.88000,121.30500,122.37000,122.37000,0.58%,858873 +2018-11-07,123.77000,126.77000,123.45000,126.62000,126.62000,3.47%,943739 +2018-11-08,125.91000,126.83000,125.29000,125.69000,125.69000,-0.73%,780064 +2018-11-09,125.21000,126.03000,122.76500,124.17000,124.17000,-1.21%,656486 +2018-11-12,123.67000,123.90500,120.27000,121.12000,121.12000,-2.46%,712463 +2018-11-13,121.49000,122.81000,119.53500,119.66000,119.66000,-1.21%,1230010 +2018-11-14,120.37000,122.57000,117.22000,117.41000,117.41000,-1.88%,1433521 +2018-11-15,117.20000,119.40000,115.39000,119.13000,119.13000,1.46%,1325065 +2018-11-16,118.58000,120.46000,117.69000,119.39000,119.39000,0.22%,1730728 +2018-11-19,119.56000,120.27000,114.86000,115.44000,115.44000,-3.31%,1407070 +2018-11-20,114.33000,117.06000,113.12000,115.85000,115.85000,0.36%,1266194 +2018-11-21,116.61000,118.13000,116.05000,116.21000,116.21000,0.31%,1174620 +2018-11-23,115.67000,119.01000,115.15000,117.73000,117.73000,1.31%,286369 +2018-11-26,118.78000,119.92000,118.14000,119.58000,119.58000,1.57%,1010093 +2018-11-27,118.88000,120.30000,118.49000,120.07000,120.07000,0.41%,1164870 +2018-11-28,120.41000,124.21000,120.03000,124.18000,124.18000,3.42%,1510970 +2018-11-29,123.65000,126.12000,123.65000,124.95000,124.95000,0.62%,1029785 +2018-11-30,123.64000,125.25000,121.82000,125.07000,125.07000,0.10%,2966367 +2018-12-03,128.64000,129.01000,126.84500,127.38000,127.38000,1.85%,2208841 +2018-12-04,127.19000,127.89000,123.04000,123.15000,123.15000,-3.32%,2852224 +2018-12-06,121.35000,121.86000,118.35000,121.85000,121.85000,-1.06%,1716513 +2018-12-07,121.04000,121.81000,117.04500,117.98000,117.98000,-3.18%,1535153 +2018-12-10,118.60000,119.34000,115.73000,119.12000,119.12000,0.97%,1402755 +2018-12-11,120.11000,122.34000,120.11000,121.50000,121.50000,2.00%,1875361 +2018-12-12,122.52000,125.03000,122.10000,122.34000,122.34000,0.69%,1517874 +2018-12-13,122.73000,123.82000,119.61000,121.50000,121.50000,-0.69%,978580 +2018-12-14,120.71000,120.71000,117.60000,118.02000,118.02000,-2.86%,1429297 +2018-12-17,117.50000,118.04000,114.91500,115.66000,115.66000,-2.00%,2106081 +2018-12-18,116.24000,116.99000,114.06000,115.46000,115.46000,-0.17%,1988900 +2018-12-19,115.28000,116.57000,111.62000,113.79000,113.79000,-1.45%,1714459 +2018-12-20,113.08000,114.00000,109.52000,110.20000,110.20000,-3.15%,2029108 +2018-12-21,110.13000,111.21000,107.59000,108.22000,108.22000,-1.80%,2710717 +2018-12-24,107.42000,107.80000,104.90000,105.70000,105.70000,-2.33%,876254 +2018-12-26,105.78000,111.45000,105.52000,111.19000,111.19000,5.19%,1253032 +2018-12-27,109.32000,112.44000,107.95000,112.38000,112.38000,1.07%,997730 +2018-12-28,112.80000,115.28000,111.95000,113.91000,113.91000,1.36%,1280514 +2018-12-31,114.61000,116.19000,114.35000,116.17000,116.17000,1.98%,991381 +2019-01-02,114.41000,115.76000,112.38000,114.31000,114.31000,-1.60%,1155698 +2019-01-03,112.75000,113.17000,107.79000,109.96000,109.96000,-3.81%,2178879 +2019-01-04,111.21000,115.99000,110.52500,115.07000,115.07000,4.65%,1402417 +2019-01-07,115.26000,118.63500,114.75000,117.20000,117.20000,1.85%,1170756 +2019-01-08,118.29000,119.70000,116.96000,119.63000,119.63000,2.07%,1286786 +2019-01-09,120.00000,122.55000,120.00000,122.16000,122.16000,2.11%,1609272 +2019-01-10,121.57000,123.43000,120.30000,123.36000,123.36000,0.98%,1032394 +2019-01-11,123.42000,123.42000,121.11000,122.81000,122.81000,-0.45%,1136003 +2019-01-14,121.72000,122.15000,121.17000,121.49000,121.49000,-1.07%,919611 +2019-01-15,121.57000,122.97000,121.21000,122.88000,122.88000,1.14%,1332471 +2019-01-16,123.59000,125.82000,123.51000,124.74000,124.74000,1.51%,1491445 +2019-01-17,124.14000,124.74000,122.55000,124.09000,124.09000,-0.52%,1268486 +2019-01-18,126.41000,127.61000,124.90500,127.19000,127.19000,2.50%,2140093 +2019-01-22,126.15000,126.73000,124.45000,124.86000,124.86000,-1.83%,1314263 +2019-01-23,125.62000,126.54000,123.70000,126.13000,126.13000,1.02%,989721 +2019-01-24,125.84000,125.98000,123.90500,125.11000,125.11000,-0.81%,1363839 +2019-01-25,125.15000,126.75000,125.15000,125.98000,125.98000,0.70%,1004430 +2019-01-28,124.71000,125.15000,123.57000,124.69000,124.69000,-1.02%,888152 +2019-01-29,124.90000,125.34000,123.86600,124.89000,124.89000,0.16%,659823 +2019-01-30,124.72000,127.99000,124.55000,127.56000,127.56000,2.14%,530481 +2019-01-31,127.19000,129.09000,126.50000,129.01000,129.01000,1.14%,941529 +2019-02-01,129.13000,130.00000,128.16000,129.56000,129.56000,0.43%,1076824 +2019-02-04,129.37000,129.96000,128.47000,129.02000,129.02000,-0.42%,1158077 +2019-02-05,128.93000,130.64000,128.93000,130.09000,130.09000,0.83%,952531 +2019-02-06,129.93000,131.09000,129.50000,130.66000,130.66000,0.44%,638228 +2019-02-07,139.65000,139.65000,128.49000,129.65000,129.65000,-0.77%,919495 +2019-02-08,128.65000,129.22000,128.23000,128.81000,128.81000,-0.65%,935367 +2019-02-11,128.70000,129.97000,128.70000,129.10000,129.10000,0.23%,794893 +2019-02-12,129.78000,131.83000,128.90000,131.66000,131.66000,1.98%,1647057 +2019-02-13,132.29000,132.37000,130.17500,131.82000,131.82000,0.12%,1245536 +2019-02-14,135.00000,143.42000,135.00000,141.13000,141.13000,7.06%,3219613 +2019-02-15,142.81000,143.36000,140.17000,141.85000,141.85000,0.51%,1754495 +2019-02-19,141.32000,142.67000,140.67000,141.49000,141.49000,-0.25%,1080264 +2019-02-20,141.68000,141.68000,139.90000,141.19000,141.19000,-0.21%,1058400 +2019-02-21,141.19000,142.85000,140.83000,142.02000,142.02000,0.59%,1550041 +2019-02-22,141.70000,143.08000,141.15000,142.46000,142.46000,0.31%,1050594 +2019-02-25,143.29000,143.66000,141.67000,141.77000,141.77000,-0.48%,1362441 +2019-02-26,141.63000,142.14000,140.38000,140.99000,140.99000,-0.55%,1351914 +2019-02-27,140.50000,142.08500,140.25000,141.64000,141.64000,0.46%,1051395 +2019-02-28,141.30000,141.39000,140.05000,140.10000,140.10000,-1.09%,1263275 +2019-03-01,140.90000,143.92000,140.90000,143.35000,143.35000,2.32%,1375615 +2019-03-04,143.64000,144.76600,139.80000,141.49000,141.49000,-1.30%,973865 +2019-03-05,141.69000,143.45000,141.29000,141.49000,141.49000,,1425418 +2019-03-06,140.42000,141.84000,138.84000,139.19000,139.19000,-1.63%,2776929 +2019-03-07,139.16000,139.16000,137.14000,137.85000,137.85000,-0.96%,2836399 +2019-03-08,136.78000,137.78500,136.22000,137.43000,137.43000,-0.30%,799513 +2019-03-11,137.68000,139.60000,137.35000,139.41000,139.41000,1.44%,1423400 +2019-03-12,140.05000,140.25000,138.81000,139.85000,139.85000,0.32%,1880472 +2019-03-13,140.72000,142.28000,140.71000,141.55000,141.55000,1.22%,1093194 +2019-03-14,141.59000,142.46700,140.83000,140.98000,140.98000,-0.40%,712700 +2019-03-15,140.66000,142.42500,140.66000,141.53000,141.53000,0.39%,1938978 +2019-03-18,140.05000,143.11000,140.05000,143.08000,143.08000,1.10%,1435530 +2019-03-19,143.61000,145.16000,143.31000,144.45000,144.45000,0.96%,1128234 +2019-03-20,144.66000,144.67000,142.81000,143.25000,143.25000,-0.83%,1432897 +2019-03-21,141.43000,144.55000,140.32000,144.26000,144.26000,0.71%,1604526 +2019-03-22,143.34000,144.48000,141.57000,141.65000,141.65000,-1.81%,1016074 +2019-03-25,141.55000,142.15000,139.76000,141.59000,141.59000,-0.04%,1217754 +2019-03-26,142.96000,143.98000,142.58000,143.66000,143.66000,1.46%,700774 +2019-03-27,143.30000,143.81000,139.87000,141.15000,141.15000,-1.75%,1102350 +2019-03-28,141.80000,142.25000,140.24000,141.84000,141.84000,0.49%,760698 +2019-03-29,142.68000,144.28000,142.09000,143.85000,143.85000,1.42%,1059503 +2019-04-01,145.25000,145.60000,144.28000,144.31000,144.31000,0.32%,984904 +2019-04-02,144.24000,144.97000,143.84000,144.30000,144.30000,-0.01%,771561 +2019-04-03,145.26000,145.72000,144.04000,144.40000,144.40000,0.07%,1865014 +2019-04-04,144.84000,144.84000,140.88000,142.23000,142.23000,-1.50%,1738010 +2019-04-05,142.75000,144.66000,142.21000,144.26000,144.26000,1.43%,1398913 +2019-04-08,144.33000,144.33000,141.88500,144.04000,144.04000,-0.15%,757417 +2019-04-09,143.76000,145.22000,143.49000,144.29000,144.29000,0.17%,973276 +2019-04-10,144.87000,146.10000,144.39000,144.81000,144.81000,0.36%,1256068 +2019-04-11,144.85000,144.85000,142.74000,143.18000,143.18000,-1.13%,909449 +2019-04-12,143.90000,144.65000,142.35500,142.52000,142.52000,-0.46%,814317 +2019-04-15,142.50000,143.15000,140.54000,141.08000,141.08000,-1.01%,966546 +2019-04-16,142.40000,142.48000,135.70000,136.29000,136.29000,-3.40%,1243017 +2019-04-17,137.36000,137.36000,131.34000,132.31000,132.31000,-2.92%,2170287 +2019-04-18,132.40000,134.65000,131.03000,133.01000,133.01000,0.53%,1190671 +2019-04-22,132.86000,134.59000,132.21000,134.37000,134.37000,1.02%,1144835 +2019-04-23,133.92000,138.10000,132.82000,137.02000,137.02000,1.97%,1195240 +2019-04-24,137.00000,137.85000,134.59800,135.79000,135.79000,-0.90%,1240764 +2019-04-25,135.80000,137.95000,134.99000,137.36000,137.36000,1.16%,1212413 +2019-04-26,137.38000,138.79000,136.26000,138.70000,138.70000,0.98%,930042 +2019-04-29,139.43000,140.00000,137.73000,139.09000,139.09000,0.28%,844438 +2019-04-30,139.28000,140.26000,138.67000,138.90000,138.90000,-0.14%,1127332 +2019-05-01,137.21000,137.99000,134.13000,134.99000,134.99000,-2.81%,1773665 +2019-05-02,134.41000,136.21000,132.73000,136.14000,136.14000,0.85%,1417057 +2019-05-03,137.25000,139.12000,136.36000,138.84000,138.84000,1.98%,1597501 +2019-05-06,136.87000,138.81000,136.75000,138.77000,138.77000,-0.05%,1189414 +2019-05-07,137.50000,138.81000,133.17000,134.37000,134.37000,-3.17%,1124856 +2019-05-08,134.74000,135.13000,132.84000,133.22000,133.22000,-0.86%,1140354 +2019-05-09,131.96000,134.05000,131.35000,133.14000,133.14000,-0.06%,1337529 +2019-05-10,132.46000,134.50500,130.84000,134.16000,134.16000,0.77%,1648593 +2019-05-13,131.45000,133.45000,130.77000,132.28000,132.28000,-1.40%,1446371 +2019-05-14,133.00000,135.17000,133.00000,134.55000,134.55000,1.72%,1036762 +2019-05-15,133.53000,136.49000,132.79000,135.27000,135.27000,0.54%,997344 +2019-05-16,136.02000,136.59000,134.46500,135.24000,135.24000,-0.02%,787193 +2019-05-17,133.53000,135.48000,133.09000,133.67000,133.67000,-1.16%,1372548 +2019-05-20,133.33000,135.07000,132.76000,133.67000,133.67000,,1022199 +2019-05-21,134.70000,135.48000,134.18000,134.57000,134.57000,0.67%,699918 +2019-05-22,134.29000,135.25500,133.26000,134.82000,134.82000,0.19%,1246630 +2019-05-23,133.91000,134.46000,132.18000,134.44000,134.44000,-0.28%,1354995 +2019-05-24,135.44000,137.62000,135.44000,136.38000,136.38000,1.44%,984085 +2019-05-28,137.90000,139.02500,136.47000,136.61000,136.61000,0.17%,1418541 +2019-05-29,135.78000,136.72000,134.77000,135.32000,135.32000,-0.94%,924742 +2019-05-30,135.64000,136.97000,135.13000,136.13000,136.13000,0.60%,545951 +2019-05-31,134.93000,136.96000,134.39000,135.85000,135.85000,-0.21%,972159 +2019-06-03,136.32000,138.00000,132.81000,132.95000,132.95000,-2.13%,2051563 +2019-06-04,133.43000,135.74000,131.87000,135.57000,135.57000,1.97%,1838287 +2019-06-05,136.93000,138.64000,136.09000,138.17000,138.17000,1.92%,1283456 +2019-06-06,138.75000,140.36000,137.15000,137.41000,137.41000,-0.55%,871481 +2019-06-07,138.44000,139.16500,136.89000,138.74000,138.74000,0.97%,889887 +2019-06-10,139.64000,140.42000,138.19500,139.72000,139.72000,0.71%,1270356 +2019-06-11,140.46000,141.32000,138.64000,139.43000,139.43000,-0.21%,1243089 +2019-06-12,139.44000,140.23000,137.79000,139.90000,139.90000,0.34%,1142596 +2019-06-13,140.32000,141.51000,139.59000,141.08000,141.08000,0.84%,1574565 +2019-06-14,141.40000,143.83000,140.65000,141.30000,141.30000,0.16%,1090431 +2019-06-17,141.48000,142.67000,140.98000,141.45000,141.45000,0.11%,941958 +2019-06-18,143.03000,146.49500,142.27000,145.66000,145.66000,2.98%,2138729 +2019-06-19,145.66000,155.13000,145.66000,154.24000,154.24000,5.89%,4014272 +2019-06-20,156.88000,159.54500,153.08000,154.52000,154.52000,0.18%,1865791 +2019-06-21,155.76000,158.99000,154.53300,158.67000,158.67000,2.69%,2799390 +2019-06-24,157.68000,159.01000,155.59500,157.43000,157.43000,-0.78%,1428467 +2019-06-25,158.30000,158.51000,153.38000,154.14000,154.14000,-2.09%,1623864 +2019-06-26,154.20000,156.21000,152.94000,155.63000,155.63000,0.97%,1520974 +2019-06-27,156.18000,157.58000,155.80000,156.63000,156.63000,0.64%,657658 +2019-06-28,156.82000,160.91000,156.12000,160.90000,160.90000,2.73%,3479000 +2019-07-01,162.12000,164.13000,158.80000,160.70000,160.70000,-0.12%,1199738 +2019-07-02,160.51000,161.00000,157.56000,160.89000,160.89000,0.12%,1100845 +2019-07-03,161.36000,161.87000,160.59000,161.46000,161.46000,0.35%,794249 +2019-07-05,160.96000,161.18000,158.73000,160.90000,160.90000,-0.35%,814210 +2019-07-08,160.52000,160.52000,158.58000,159.14000,159.14000,-1.09%,1358874 +2019-07-09,158.44000,159.57000,157.66000,158.54000,158.54000,-0.38%,1455915 +2019-07-10,159.27000,159.99000,158.32000,159.35000,159.35000,0.51%,1380244 +2019-07-11,159.28000,159.34000,157.24000,159.24000,159.24000,-0.07%,1046867 +2019-07-12,158.51000,159.13500,156.37000,157.36000,157.36000,-1.18%,783534 +2019-07-15,158.19000,158.87000,157.41000,158.40000,158.40000,0.66%,586087 +2019-07-16,159.39000,159.99000,156.45000,156.57000,156.57000,-1.16%,715326 +2019-07-17,156.38000,157.55600,155.85000,156.02000,156.02000,-0.35%,861420 +2019-07-18,156.02000,157.59000,154.38000,157.28000,157.28000,0.81%,1067406 +2019-07-19,157.74000,158.02000,155.30000,155.85000,155.85000,-0.91%,1020098 +2019-07-22,156.08000,158.14000,156.03000,156.27000,156.27000,0.27%,890698 +2019-07-23,156.81000,157.16000,155.16500,156.76000,156.76000,0.31%,1041135 +2019-07-24,156.72000,162.62000,154.20000,160.61000,160.61000,2.46%,1946776 +2019-07-25,160.75000,161.88000,159.82000,160.09000,160.09000,-0.32%,1527917 +2019-07-26,160.83000,161.44000,158.64000,159.88000,159.88000,-0.13%,657334 +2019-07-29,159.58000,160.12500,158.09900,159.30000,159.30000,-0.36%,734080 +2019-07-30,158.39000,161.06200,157.10000,160.53000,160.53000,0.77%,1054452 +2019-07-31,160.28000,161.51500,157.91500,159.17000,159.17000,-0.85%,1030387 +2019-08-01,159.73000,160.88000,157.28000,158.21000,158.21000,-0.60%,760634 +2019-08-02,157.97000,157.97000,155.67000,157.08000,157.08000,-0.71%,1057574 +2019-08-05,155.17000,155.17000,150.67000,151.80000,151.80000,-3.36%,1478419 +2019-08-06,152.66000,154.81000,151.85000,154.45000,154.45000,1.75%,833392 +2019-08-07,152.99000,155.74000,151.27000,155.25000,155.25000,0.52%,1114313 +2019-08-08,156.26000,158.58000,155.42500,158.10000,158.10000,1.84%,941456 +2019-08-09,157.21000,157.43000,154.90000,156.00000,156.00000,-1.33%,2073935 +2019-08-12,155.21000,155.69000,153.56000,155.41000,155.41000,-0.38%,1000600 +2019-08-13,153.74000,157.60000,153.74000,157.08000,157.08000,1.07%,818153 +2019-08-14,154.96000,156.60000,150.22000,151.21000,151.21000,-3.74%,1437298 +2019-08-15,152.00000,153.86000,150.58000,152.15000,152.15000,0.62%,1206371 +2019-08-16,153.87000,156.91000,153.20000,155.21000,155.21000,2.01%,863379 +2019-08-19,156.66000,157.54000,155.95000,156.72000,156.72000,0.97%,833899 +2019-08-20,156.92000,157.11000,154.77000,154.82000,154.82000,-1.21%,585161 +2019-08-21,155.89000,157.46000,154.56000,157.19000,157.19000,1.53%,717401 +2019-08-22,158.49000,158.74000,155.47000,156.55000,156.55000,-0.41%,790992 +2019-08-23,157.80000,158.99000,152.37000,153.15000,153.15000,-2.17%,1083112 +2019-08-26,154.16000,155.19000,152.83500,155.12000,155.12000,1.29%,707976 +2019-08-27,155.67000,155.75000,152.76000,153.66000,153.66000,-0.94%,1134197 +2019-08-28,153.33000,154.15000,151.72000,153.46000,153.46000,-0.13%,840720 +2019-08-29,155.09000,156.52000,154.46000,155.98000,155.98000,1.64%,528427 +2019-08-30,156.74000,156.74000,153.44000,155.15000,155.15000,-0.53%,793253 +2019-09-03,153.78000,155.13000,153.00000,153.91000,153.91000,-0.80%,748499 +2019-09-04,155.37000,155.37000,151.29000,151.46000,151.46000,-1.59%,1258187 +2019-09-05,152.97000,154.52000,151.33000,154.08000,154.08000,1.73%,1454268 +2019-09-06,154.17000,155.72000,152.75000,154.07000,154.07000,-0.01%,998140 +2019-09-09,154.90000,154.99000,151.67000,151.87000,151.87000,-1.43%,1947843 +2019-09-10,150.18000,150.78000,146.52000,150.41000,150.41000,-0.96%,2097064 +2019-09-11,150.00000,152.23000,148.79000,150.23000,150.23000,-0.12%,1597196 +2019-09-12,150.72000,151.82000,149.91000,150.73000,150.73000,0.33%,1670186 +2019-09-13,149.72000,152.51000,147.31000,151.35000,151.35000,0.41%,1467163 +2019-09-16,150.66000,152.84000,149.75500,150.84000,150.84000,-0.34%,1773042 +2019-09-17,151.10000,153.47000,149.94000,152.94000,152.94000,1.39%,1909348 +2019-09-18,152.54000,153.73000,151.39000,153.44000,153.44000,0.33%,1463189 +2019-09-19,153.30000,155.28500,153.14000,153.92000,153.92000,0.31%,1124442 +2019-09-20,154.77000,157.32000,154.60000,155.60000,155.60000,1.09%,5382869 +2019-09-23,155.13000,157.73000,154.26000,157.34000,157.34000,1.12%,1763096 +2019-09-24,157.81000,158.25000,154.71000,155.42000,155.42000,-1.22%,1617915 +2019-09-25,154.93000,155.16000,151.08500,154.65000,154.65000,-0.50%,1663430 +2019-09-26,155.07000,155.07000,151.50000,151.84000,151.84000,-1.82%,1182571 +2019-09-27,152.47000,154.43000,146.66000,148.25000,148.25000,-2.36%,1666492 +2019-09-30,148.10000,150.25000,147.16000,149.38000,149.38000,0.76%,1042840 +2019-10-01,149.87000,151.09000,143.92000,145.03000,145.03000,-2.91%,1704339 +2019-10-02,143.79000,144.32500,140.56000,143.24000,143.24000,-1.23%,1850390 +2019-10-03,143.21000,147.57000,141.70000,147.52000,147.52000,2.99%,1890611 +2019-10-04,147.79000,149.91000,147.64800,149.30000,149.30000,1.21%,961395 +2019-10-07,148.41000,150.12000,147.72500,148.70000,148.70000,-0.40%,956440 +2019-10-08,147.00000,147.00000,143.47000,144.53000,144.53000,-2.80%,867535 +2019-10-09,145.95000,146.63000,144.88000,145.58000,145.58000,0.73%,757585 +2019-10-10,145.50000,146.80000,144.47000,144.89000,144.89000,-0.47%,778565 +2019-10-11,146.73000,148.97000,145.90000,145.98000,145.98000,0.75%,755256 +2019-10-14,146.28000,147.93000,145.85500,146.36000,146.36000,0.26%,720703 +2019-10-15,147.21000,148.69000,146.23000,146.56000,146.56000,0.14%,928236 +2019-10-16,145.64000,147.47000,144.31000,144.83000,144.83000,-1.18%,1335681 +2019-10-17,145.65000,146.07500,142.99000,143.35000,143.35000,-1.02%,1108730 +2019-10-18,144.00000,145.05000,143.00000,143.49000,143.49000,0.10%,1517785 +2019-10-21,144.65000,144.91000,142.04000,143.14000,143.14000,-0.24%,1052910 +2019-10-22,143.51000,145.42000,142.78000,142.86000,142.86000,-0.20%,1075554 +2019-10-23,143.14000,144.09000,142.70000,143.48000,143.48000,0.43%,1198036 +2019-10-24,143.70000,146.75000,143.54000,145.17000,145.17000,1.18%,1212055 +2019-10-25,144.87000,148.57000,143.95000,147.51000,147.51000,1.61%,1179865 +2019-10-28,147.45000,148.80000,147.37000,147.75000,147.75000,0.16%,1070544 +2019-10-29,146.73000,150.27000,146.73000,150.09000,150.09000,1.58%,2091206 +2019-10-30,147.89000,147.89000,139.02000,145.74000,145.74000,-2.90%,3386542 +2019-10-31,145.72000,148.03500,143.43000,144.42000,144.42000,-0.91%,1091004 +2019-11-01,145.76000,147.58000,145.10000,146.74000,146.74000,1.61%,985657 +2019-11-04,147.76000,147.76000,145.64000,146.50000,146.50000,-0.16%,937454 +2019-11-05,146.26000,146.70000,139.78000,139.89000,139.89000,-4.51%,1684856 +2019-11-06,139.68000,140.54000,136.28000,138.04000,138.04000,-1.32%,2474841 +2019-11-07,138.58000,139.27000,137.14000,137.84000,137.84000,-0.14%,1643056 +2019-11-08,137.38000,138.99000,136.87000,137.59000,137.59000,-0.18%,1451326 +2019-11-11,136.73000,140.52000,136.73000,140.52000,140.52000,2.13%,1739242 +2019-11-12,139.90000,143.39000,139.90000,142.94000,142.94000,1.72%,1340507 +2019-11-13,142.28000,144.06000,142.17500,143.57000,143.57000,0.44%,930833 +2019-11-14,143.75000,145.91000,142.94000,145.70000,145.70000,1.48%,766841 +2019-11-15,145.53000,146.59500,144.64000,146.50000,146.50000,0.55%,907498 +2019-11-18,146.24000,146.24000,141.70000,142.12000,142.12000,-2.99%,1533916 +2019-11-19,142.32000,143.75000,142.00000,142.86000,142.86000,0.52%,802460 +2019-11-20,142.41000,143.54500,141.78000,142.36000,142.36000,-0.35%,1905790 +2019-11-21,142.51000,144.36000,141.81000,143.48000,143.48000,0.79%,1072186 +2019-11-22,144.10000,144.69000,143.11000,143.74000,143.74000,0.18%,1122376 +2019-11-25,144.43000,146.51000,143.53500,146.49000,146.49000,1.91%,1631305 +2019-11-26,146.06000,148.37000,145.71000,147.96000,147.96000,1.00%,1622326 +2019-11-27,148.07000,148.94000,146.83000,147.52000,147.52000,-0.30%,1594954 +2019-11-29,147.14000,147.40000,145.80000,145.98000,145.98000,-1.04%,715690 +2019-12-02,145.98000,146.25500,143.78000,143.94000,143.94000,-1.40%,1175545 +2019-12-03,143.74000,144.77000,142.69000,143.34000,143.34000,-0.42%,1336916 +2019-12-04,143.90000,146.16000,143.80000,145.14000,145.14000,1.26%,696952 +2019-12-05,145.29000,145.88000,143.32000,145.35000,145.35000,0.14%,1290281 +2019-12-06,146.32000,148.90000,145.96500,148.49000,148.49000,2.16%,1107832 +2019-12-09,148.23000,148.94000,146.28000,146.40000,146.40000,-1.41%,1412409 +2019-12-10,146.70000,146.98000,145.02000,146.12000,146.12000,-0.19%,1609474 +2019-12-11,146.29000,146.29000,143.43100,143.84000,143.84000,-1.56%,1304091 +2019-12-12,143.47000,146.04000,143.05000,145.29000,145.29000,1.01%,1121464 +2019-12-13,145.26000,146.78000,144.42000,144.85000,144.85000,-0.30%,1162883 +2019-12-16,145.94000,147.14000,145.12000,146.53000,146.53000,1.16%,1289530 +2019-12-17,147.05000,148.09000,144.90000,147.99000,147.99000,1.00%,1482485 +2019-12-18,148.05000,148.32000,145.80000,147.16000,147.16000,-0.56%,2005418 +2019-12-19,147.09000,149.81000,146.48000,149.69000,149.69000,1.72%,1638095 +2019-12-20,150.86000,156.08000,150.00000,155.95000,155.95000,4.18%,3610166 +2019-12-23,156.00000,156.43000,153.24000,154.87000,154.87000,-0.69%,2124739 +2019-12-24,155.03000,155.12000,154.04000,154.70000,154.70000,-0.11%,483369 +2019-12-26,155.00000,155.00000,153.45000,154.14000,154.14000,-0.36%,1307260 +2019-12-27,154.65000,155.18000,154.25000,154.44000,154.44000,0.19%,873921 +2019-12-30,154.47000,154.50200,152.21000,153.45000,153.45000,-0.64%,897936 +2019-12-31,153.31000,154.68000,153.06000,154.51000,154.51000,0.69%,760894 +2020-01-02,155.23000,156.73000,153.57000,156.41000,156.41000,1.23%,1925893 +2020-01-03,153.97000,154.95000,153.73000,154.19000,154.19000,-1.42%,1047163 +2020-01-06,153.12000,155.09000,152.17000,155.00000,155.00000,0.53%,1539150 +2020-01-07,155.78000,157.90000,155.38000,156.80000,156.80000,1.16%,1052869 +2020-01-08,157.07000,159.25000,156.82500,157.60000,157.60000,0.51%,1182144 +2020-01-09,158.29000,159.84000,158.08000,159.50000,159.50000,1.21%,850441 +2020-01-10,160.20000,160.86000,158.97000,159.30000,159.30000,-0.13%,876403 +2020-01-13,159.63000,159.63000,157.57500,158.15000,158.15000,-0.72%,1885061 +2020-01-14,157.49000,159.09000,156.76000,158.93000,158.93000,0.49%,1089547 +2020-01-15,158.86000,160.59000,158.29000,159.37000,159.37000,0.28%,950008 +2020-01-16,160.45000,161.10000,159.80000,160.97000,160.97000,1.00%,750744 +2020-01-17,161.45000,161.69000,159.39000,161.51000,161.51000,0.34%,777413 +2020-01-21,161.09000,161.86000,160.26000,160.85000,160.85000,-0.41%,979908 +2020-01-22,161.07000,162.14000,160.44000,160.50000,160.50000,-0.22%,733812 +2020-01-23,160.32000,161.03000,159.28500,160.91000,160.91000,0.26%,811664 +2020-01-24,161.62000,162.14000,157.78000,158.10000,158.10000,-1.75%,821432 +2020-01-27,156.14000,158.18000,155.84000,157.16000,157.16000,-0.59%,754916 +2020-01-28,157.86000,159.56900,156.74000,158.67000,158.67000,0.96%,854554 +2020-01-29,158.85000,160.32500,158.40500,158.50000,158.50000,-0.11%,821091 +2020-01-30,157.14000,158.14000,155.62000,157.00000,157.00000,-0.95%,1594972 +2020-01-31,156.63000,157.19000,154.45000,155.25000,155.25000,-1.11%,1143230 +2020-02-03,156.60000,157.21800,154.94000,155.25000,155.25000,,1786059 +2020-02-04,157.12000,157.59000,155.62000,157.04000,157.04000,1.15%,3384339 +2020-02-05,159.06000,161.55000,158.38000,159.76000,159.76000,1.73%,1373281 +2020-02-06,160.64000,161.25000,159.79000,160.53000,160.53000,0.48%,976618 +2020-02-07,160.31000,160.61000,156.98000,157.00000,157.00000,-2.20%,1193042 +2020-02-10,157.00000,160.14000,156.52000,159.93000,159.93000,1.87%,1303778 +2020-02-11,160.99000,163.51500,160.21000,161.70000,161.70000,1.11%,1582595 +2020-02-12,164.85000,169.14000,160.00000,166.11000,166.11000,2.73%,2302381 +2020-02-13,164.80000,166.03000,162.64000,165.79000,165.79000,-0.19%,1439956 +2020-02-14,165.30000,165.50000,162.17000,164.32000,164.32000,-0.89%,2967361 +2020-02-18,164.91000,165.74000,162.61000,165.42000,165.42000,0.67%,1436201 +2020-02-19,166.28000,166.28000,164.12500,164.39000,164.39000,-0.62%,1070708 +2020-02-20,163.50000,164.32600,162.17000,164.14000,164.14000,-0.15%,1574310 +2020-02-21,163.48000,164.35000,161.57500,163.43000,163.43000,-0.43%,967908 +2020-02-24,159.42000,160.26500,156.63000,158.08000,158.08000,-3.27%,1313101 +2020-02-25,158.93000,159.10000,149.50000,150.06000,150.06000,-5.07%,2918784 +2020-02-26,151.37000,154.37000,148.94000,149.39000,149.39000,-0.45%,1667780 +2020-02-27,147.19000,148.74000,142.63000,142.74000,142.74000,-4.45%,3406937 +2020-02-28,138.91000,141.24000,136.23000,139.49000,139.49000,-2.28%,3112235 +2020-03-02,140.73000,147.23000,139.31000,147.08000,147.08000,5.44%,2504941 +2020-03-03,147.44000,150.25000,139.53000,141.36000,141.36000,-3.89%,1557197 +2020-03-04,144.86000,148.44500,144.50000,147.89000,147.89000,4.62%,1228700 +2020-03-05,143.84000,144.77500,136.51000,138.21000,138.21000,-6.55%,2214990 +2020-03-06,136.30000,138.30000,131.39000,136.05000,136.05000,-1.56%,2110569 +2020-03-09,129.46000,131.14000,122.97000,124.00000,124.00000,-8.86%,2760829 +2020-03-10,128.18000,131.14000,122.77000,130.82000,130.82000,5.50%,2721815 +2020-03-11,126.63000,128.24000,123.26000,125.42000,125.42000,-4.13%,2112994 +2020-03-12,116.72000,117.36000,110.35000,113.01000,113.01000,-9.89%,2910971 +2020-03-13,119.79000,120.60000,111.08000,118.71000,118.71000,5.04%,2244627 +2020-03-16,99.16000,106.25000,94.20000,102.36000,102.36000,-13.77%,5128914 +2020-03-17,104.09000,110.54000,101.05000,107.69000,107.69000,5.21%,3699856 +2020-03-18,100.44000,100.99000,81.79000,89.88000,89.88000,-16.54%,4695580 +2020-03-19,88.83000,104.83000,82.00000,90.62000,90.62000,0.82%,3712016 +2020-03-20,91.79400,99.73000,89.56700,91.67000,91.67000,1.16%,2987842 +2020-03-23,92.00000,92.00000,82.03000,84.00000,84.00000,-8.37%,2740882 +2020-03-24,89.47000,97.09000,88.08000,96.91000,96.91000,15.37%,2750435 +2020-03-25,97.23000,111.63000,94.16000,104.88000,104.88000,8.22%,3646422 +2020-03-26,106.94000,116.37000,106.49000,110.55000,110.55000,5.41%,2865269 +2020-03-27,105.72000,108.45000,100.89000,107.14000,107.14000,-3.08%,3063690 +2020-03-30,106.96000,114.75000,105.03000,112.98000,112.98000,5.45%,1627212 +2020-03-31,111.80000,113.61000,105.21000,107.86000,107.86000,-4.53%,2853185 +2020-04-01,102.02000,104.21000,98.01000,100.04000,100.04000,-7.25%,2084252 +2020-04-02,100.46000,105.40000,99.07000,104.78000,104.78000,4.74%,1708641 +2020-04-03,104.55000,108.62500,101.00000,102.72000,102.72000,-1.97%,2687671 +2020-04-06,109.57000,119.09000,108.30000,117.14000,117.14000,14.04%,2061738 +2020-04-07,124.22000,124.99000,116.91000,119.68000,119.68000,2.17%,2148605 +2020-04-08,120.74000,129.50000,117.57000,127.87000,127.87000,6.84%,1634372 +2020-04-09,128.30000,132.18000,127.70000,128.53000,128.53000,0.52%,1522884 +2020-04-13,127.40000,127.68000,121.34000,124.79000,124.79000,-2.91%,1980811 +2020-04-14,127.22000,129.00000,125.46000,126.49000,126.49000,1.36%,1414960 +2020-04-15,123.39000,124.54000,121.22000,124.02000,124.02000,-1.95%,1327512 +2020-04-16,124.78000,125.79000,122.16000,124.46000,124.46000,0.35%,973336 +2020-04-17,128.03000,131.76000,127.72000,131.57000,131.57000,5.71%,1486284 +2020-04-20,128.72000,131.25000,127.41000,127.51000,127.51000,-3.09%,1180091 +2020-04-21,124.26000,125.68000,121.35500,122.00000,122.00000,-4.32%,1077192 +2020-04-22,124.97000,126.58000,122.22000,125.55000,125.55000,2.91%,634343 +2020-04-23,126.77000,131.74000,126.01000,127.67000,127.67000,1.69%,822642 +2020-04-24,128.06000,129.63000,126.35000,128.86000,128.86000,0.93%,767608 +2020-04-27,130.00000,132.49000,129.90000,131.88000,131.88000,2.34%,1276203 +2020-04-28,138.50000,147.41000,130.46000,135.88000,135.88000,3.03%,2204959 +2020-04-29,139.72000,143.45000,138.17100,143.10000,143.10000,5.31%,1428149 +2020-04-30,141.39000,143.66000,140.17000,142.59000,142.59000,-0.36%,1790526 +2020-05-01,139.05000,140.78000,135.32000,136.52000,136.52000,-4.26%,1205018 +2020-05-04,135.10000,135.77000,131.40000,134.06000,134.06000,-1.80%,1070563 +2020-05-05,135.97000,137.20500,134.77000,135.49000,135.49000,1.07%,924383 +2020-05-06,135.99000,137.36000,133.86000,134.01000,134.01000,-1.09%,728323 +2020-05-07,136.67000,137.47000,135.24800,135.52000,135.52000,1.13%,868852 +2020-05-08,138.06000,139.35000,136.85000,137.65000,137.65000,1.57%,677936 +2020-05-11,136.54000,139.05000,135.34000,138.65000,138.65000,0.73%,814758 +2020-05-12,139.00000,139.39900,134.70000,134.80000,134.80000,-2.78%,678390 +2020-05-13,135.02000,136.55000,131.42000,132.47000,132.47000,-1.73%,1174875 +2020-05-14,130.59000,132.97000,128.52000,132.37000,132.37000,-0.08%,1224775 +2020-05-15,131.87000,134.35000,130.71500,134.20000,134.20000,1.38%,1133710 +2020-05-18,138.60000,140.85000,138.00000,138.56000,138.56000,3.25%,850278 +2020-05-19,138.10000,141.80000,137.73000,140.86000,140.86000,1.66%,2707559 +2020-05-20,142.20000,145.73000,141.63500,145.42000,145.42000,3.24%,1245096 +2020-05-21,145.20000,146.38000,142.45000,143.20000,143.20000,-1.53%,1326402 +2020-05-22,143.44000,144.02000,141.76000,142.90000,142.90000,-0.21%,682879 +2020-05-26,146.62000,147.42000,143.06000,143.50000,143.50000,0.42%,1468674 +2020-05-27,145.70000,147.17000,141.87000,146.82000,146.82000,2.31%,1015976 +2020-05-28,147.99000,149.28000,145.71000,146.20000,146.20000,-0.42%,942701 +2020-05-29,146.69000,150.34500,146.16000,149.52000,149.52000,2.27%,2904505 +2020-06-01,149.10000,150.01000,147.01000,149.41000,149.41000,-0.07%,884787 +2020-06-02,149.85000,151.75000,148.39000,151.53000,151.53000,1.42%,1199997 +2020-06-03,151.83000,154.63000,151.19000,153.06000,153.06000,1.01%,1234282 +2020-06-04,151.22000,152.74000,150.20000,151.21000,151.21000,-1.21%,1086867 +2020-06-05,154.63000,156.22500,148.80000,149.58000,149.58000,-1.08%,1731007 +2020-06-08,148.62000,151.38000,148.43000,150.00000,150.00000,0.28%,1376130 +2020-06-09,148.64000,149.56000,146.60000,146.80000,146.80000,-2.13%,815007 +2020-06-10,147.27000,148.80000,144.66000,147.19000,147.19000,0.27%,1209036 +2020-06-11,143.57000,143.84000,138.22000,138.64000,138.64000,-5.81%,1491211 +2020-06-12,142.59000,143.59000,134.93000,138.82000,138.82000,0.13%,990199 +2020-06-15,135.21000,140.26000,135.19000,139.57000,139.57000,0.54%,1277711 +2020-06-16,143.64000,144.46000,139.57000,141.04000,141.04000,1.05%,1297231 +2020-06-17,141.50000,141.50000,138.04000,138.92000,138.92000,-1.50%,1322875 +2020-06-18,138.02000,139.25000,136.89500,138.12000,138.12000,-0.58%,1162015 +2020-06-19,141.17000,141.31000,136.06000,136.08000,136.08000,-1.48%,2453099 +2020-06-22,135.83000,137.91400,133.93100,137.53000,137.53000,1.07%,1477108 +2020-06-23,139.19000,142.02000,136.85000,140.17000,140.17000,1.92%,2005952 +2020-06-24,139.10000,139.78000,134.38000,136.47000,136.47000,-2.64%,1476850 +2020-06-25,136.03000,137.97000,133.18000,137.80000,137.80000,0.97%,1229311 +2020-06-26,136.88000,139.06000,135.47000,135.99000,135.99000,-1.31%,1712280 +2020-06-29,136.94000,137.71000,135.63000,137.52000,137.52000,1.13%,562400 +2020-06-30,137.00000,142.56000,137.00000,141.88000,141.88000,3.17%,883500 +2020-07-01,141.98000,142.68000,139.40000,141.53000,141.53000,-0.25%,1427000 +2020-07-02,143.22000,144.00000,140.87000,141.52000,141.52000,-0.01%,777200 +2020-07-06,143.30000,144.03000,141.72000,143.64000,143.64000,1.50%,1171800 +2020-07-07,142.56000,144.44000,141.74000,141.94000,141.94000,-1.18%,817900 +2020-07-08,142.56000,144.42000,142.31000,144.17000,144.17000,1.57%,783700 +2020-07-09,143.97000,145.95000,142.72000,144.99000,144.99000,0.57%,742800 +2020-07-10,145.03000,145.31000,141.39000,142.68000,142.68000,-1.59%,761900 +2020-07-13,144.22000,146.35000,141.15000,141.28000,141.28000,-0.98%,816100 +2020-07-14,141.80000,147.99000,140.60000,147.78000,147.78000,4.60%,1320300 +2020-07-15,150.00000,152.89000,149.26000,152.37000,152.37000,3.11%,1004200 +2020-07-16,151.85000,151.85000,148.16000,149.68000,149.68000,-1.77%,940800 +2020-07-17,150.94000,155.07000,149.91000,154.05000,154.05000,2.92%,968700 +2020-07-20,153.62000,155.57000,153.03000,155.20000,155.20000,0.75%,945877 +2020-07-21,156.19000,159.24000,155.92000,156.95000,156.95000,1.13%,1443693 +2020-07-22,160.06000,166.16000,160.00000,164.29000,164.29000,4.68%,1836685 +2020-07-23,164.70000,164.99000,160.55000,161.48000,161.48000,-1.71%,1937950 +2020-07-24,160.57000,161.00000,156.46000,157.88000,157.88000,-2.23%,1071906 +2020-07-27,158.42000,163.55000,158.01000,162.28000,162.28000,2.79%,1047716 +2020-07-28,158.75000,160.93000,157.72000,158.65000,158.65000,-2.24%,1677596 +2020-07-29,159.65000,160.88000,159.02000,160.06000,160.06000,0.89%,1170793 +2020-07-30,158.00000,159.09000,156.16500,158.26000,158.26000,-1.12%,893062 +2020-07-31,158.00000,158.63000,155.71000,158.39000,158.39000,0.08%,1014030 +2020-08-03,159.07000,161.97000,158.46000,161.18000,161.18000,1.76%,743819 +2020-08-04,160.11000,160.84000,159.00000,160.15000,160.15000,-0.64%,889951 +2020-08-05,161.50000,161.82000,159.67000,160.75000,160.75000,0.37%,724006 +2020-08-06,161.00000,161.68000,159.49000,161.04000,161.04000,0.18%,1150906 +2020-08-07,160.05000,161.04000,159.01000,160.54000,160.54000,-0.31%,680875 +2020-08-10,160.85000,160.93000,158.97000,159.64000,159.64000,-0.56%,794226 +2020-08-11,160.41000,161.96000,158.96500,159.31000,159.31000,-0.21%,718255 +2020-08-12,160.22000,163.38000,159.92000,162.87000,162.87000,2.23%,785761 +2020-08-13,162.22000,165.02000,162.22000,163.75000,163.75000,0.54%,682331 +2020-08-14,162.65000,162.88000,160.48000,161.23000,161.23000,-1.54%,560327 +2020-08-17,161.82000,163.26000,161.15000,161.50000,161.50000,0.17%,488133 +2020-08-18,161.81000,161.81000,159.43000,160.53000,160.53000,-0.60%,529819 +2020-08-19,160.67000,161.68000,159.09000,160.16000,160.16000,-0.23%,396794 +2020-08-20,158.95000,158.95000,157.43000,157.96000,157.96000,-1.37%,651106 +2020-08-21,158.52000,158.70000,156.34300,157.57000,157.57000,-0.25%,661182 +2020-08-24,158.43000,158.53000,155.09000,156.24000,156.24000,-0.84%,990103 +2020-08-25,156.91000,157.79000,154.58000,156.94000,156.94000,0.45%,1149214 +2020-08-26,156.66000,159.15000,156.66000,158.52000,158.52000,1.01%,745744 +2020-08-27,158.40000,159.94000,156.52000,158.50000,158.50000,-0.01%,917926 +2020-08-28,158.50000,161.25000,157.82000,161.22000,161.22000,1.72%,684819 +2020-08-31,160.64000,164.88000,160.25000,163.75000,163.75000,1.57%,1304064 +2020-09-01,164.00000,165.88000,163.00000,165.13000,165.13000,0.84%,959205 +2020-09-02,165.52000,170.51000,164.65000,169.75000,169.75000,2.80%,972304 +2020-09-03,169.96000,169.99000,163.12500,164.80000,164.80000,-2.92%,796922 +2020-09-04,165.54000,165.71000,157.17500,160.21000,160.21000,-2.79%,1152533 +2020-09-08,158.62000,161.56000,157.20000,157.79000,157.79000,-1.51%,1041066 +2020-09-09,160.74000,163.18000,159.43000,161.06000,161.06000,2.07%,974699 +2020-09-10,162.00000,163.74000,159.50000,159.67000,159.67000,-0.86%,923515 +2020-09-11,160.96000,161.63000,158.14000,159.53000,159.53000,-0.09%,545567 +2020-09-14,161.61000,163.11000,160.68000,161.65000,161.65000,1.33%,766018 +2020-09-15,162.73000,165.75000,162.73000,164.71000,164.71000,1.89%,1242451 +2020-09-16,165.60000,165.91000,162.00000,162.01000,162.01000,-1.64%,1268029 +2020-09-17,160.79000,161.31000,158.59000,160.50000,160.50000,-0.93%,1019676 +2020-09-18,160.38000,160.88000,156.71500,157.12000,157.12000,-2.11%,3615928 +2020-09-21,154.62000,154.92000,150.61000,154.08000,154.08000,-1.93%,1251212 +2020-09-22,153.77000,154.44000,152.50000,153.30000,153.30000,-0.51%,1157693 +2020-09-23,153.35000,153.77000,148.87000,148.96000,148.96000,-2.83%,809883 +2020-09-24,149.75000,149.75000,146.00000,148.07000,148.07000,-0.60%,1080988 +2020-09-25,147.32000,152.52500,146.03000,151.30000,151.30000,2.18%,1792720 +2020-09-28,153.50000,156.99000,153.50000,155.31000,155.31000,2.65%,910630 +2020-09-29,155.25000,158.05000,154.61000,154.78000,154.78000,-0.34%,858618 +2020-09-30,155.44000,158.97000,155.00000,157.63000,157.63000,1.84%,778727 +2020-10-01,159.16000,160.80000,157.47500,158.33000,158.33000,0.44%,799022 +2020-10-02,156.41000,158.38000,155.81000,156.83000,156.83000,-0.95%,561671 +2020-10-05,158.60000,161.65000,157.81000,160.62000,160.62000,2.42%,560291 +2020-10-06,161.15000,162.92000,159.40000,159.40000,159.40000,-0.76%,472907 +2020-10-07,160.32000,164.72000,160.32000,164.19000,164.19000,3.01%,579827 +2020-10-08,164.57000,166.10500,163.83000,164.49000,164.49000,0.18%,561119 +2020-10-09,165.38000,167.54000,164.97000,166.76000,166.76000,1.38%,926540 +2020-10-12,167.94000,171.88000,166.49000,170.46000,170.46000,2.22%,923112 +2020-10-13,169.50000,170.99000,166.57000,166.59000,166.59000,-2.27%,815128 +2020-10-14,167.37000,168.13000,164.28500,165.89000,165.89000,-0.42%,771519 +2020-10-15,163.53000,164.19000,161.35000,162.00000,162.00000,-2.34%,1173588 +2020-10-16,163.33000,166.39000,163.33000,164.56000,164.56000,1.58%,1047542 +2020-10-19,164.77000,166.50000,163.07000,164.05000,164.05000,-0.31%,1361330 +2020-10-20,172.16000,176.00000,171.84000,173.50000,173.50000,5.76%,2158941 +2020-10-21,173.90000,174.72000,169.08000,169.25000,169.25000,-2.45%,918478 +2020-10-22,169.87000,171.98000,167.49000,169.40000,169.40000,0.09%,946112 +2020-10-23,170.77000,170.77000,166.53000,167.47000,167.47000,-1.14%,760587 +2020-10-26,165.33000,165.71000,159.81000,162.17000,162.17000,-3.16%,1301288 +2020-10-27,162.62000,162.74000,158.58000,159.14000,159.14000,-1.87%,1216821 +2020-10-28,155.75000,158.64000,155.22000,155.71000,155.71000,-2.16%,1400227 +2020-10-29,156.42000,157.75000,153.55000,154.65000,154.65000,-0.68%,1226196 +2020-10-30,153.94000,155.01000,150.65500,153.99000,153.99000,-0.43%,1009747 +2020-11-02,156.21000,157.57000,154.23800,155.13000,155.13000,0.74%,787894 +2020-11-03,157.66000,160.95000,157.09000,160.14000,160.14000,3.23%,765493 +2020-11-04,162.04000,174.21000,162.04000,170.90000,170.90000,6.72%,1583556 +2020-11-05,173.67000,176.16000,171.26000,171.71000,171.71000,0.47%,1007062 +2020-11-06,171.99000,173.33000,169.86000,171.44000,171.44000,-0.16%,759529 +2020-11-09,180.13000,180.76900,173.31000,173.66000,173.66000,1.29%,1276280 +2020-11-10,172.76000,173.41000,165.48500,166.00000,166.00000,-4.41%,1272435 +2020-11-11,168.01000,169.71000,165.58000,167.88000,167.88000,1.13%,885016 +2020-11-12,167.81000,169.65000,166.68000,167.80000,167.80000,-0.05%,746397 +2020-11-13,168.98000,174.52000,168.97000,173.93000,173.93000,3.65%,745397 +2020-11-16,175.00000,175.38000,171.89000,173.74000,173.74000,-0.11%,620012 +2020-11-17,171.78000,172.40000,168.91000,172.21000,172.21000,-0.88%,613112 +2020-11-18,172.32000,173.53000,168.87000,169.07000,169.07000,-1.82%,837107 +2020-11-19,168.35000,169.84500,167.01000,169.55000,169.55000,0.28%,713982 +2020-11-20,169.75000,171.08000,168.14000,169.77000,169.77000,0.13%,606018 +2020-11-23,170.80000,171.42000,169.31000,170.56000,170.56000,0.47%,682754 +2020-11-24,173.05000,173.82000,170.77500,172.00000,172.00000,0.84%,719875 +2020-11-25,171.99000,171.99000,169.34000,169.87000,169.87000,-1.24%,817074 +2020-11-27,170.48000,170.89000,168.03000,168.81000,168.81000,-0.62%,591766 +2020-11-30,169.61000,170.42000,167.74000,168.99000,168.99000,0.11%,1643998 +2020-12-01,170.62000,173.77000,170.31000,171.23000,171.23000,1.33%,1293389 +2020-12-02,170.30000,170.81000,168.31000,170.04000,170.04000,-0.69%,1050745 +2020-12-03,170.50000,171.00000,167.19000,167.63000,167.63000,-1.42%,1560082 +2020-12-04,167.90000,170.61000,165.82000,170.61000,170.61000,1.78%,1496028 +2020-12-07,170.69000,172.14000,169.14000,170.07000,170.07000,-0.32%,1660166 +2020-12-08,169.44000,171.45000,168.38000,171.29000,171.29000,0.72%,1579895 +2020-12-09,171.18000,171.50000,168.39000,168.50000,168.50000,-1.63%,1086126 +2020-12-10,168.40000,169.98000,167.43000,168.47000,168.47000,-0.02%,866332 +2020-12-11,167.40000,168.59000,165.52000,167.81000,167.81000,-0.39%,1069165 +2020-12-14,169.08000,172.25000,166.91000,167.30000,167.30000,-0.30%,1090972 +2020-12-15,168.72000,173.34000,167.67000,172.42000,172.42000,3.06%,1490631 +2020-12-16,172.42000,175.46000,171.07000,174.69000,174.69000,1.32%,1124461 +2020-12-17,175.73000,179.22000,175.00000,178.95000,178.95000,2.44%,1884445 +2020-12-18,179.58000,180.99000,177.66000,180.39000,180.39000,0.80%,1901537 +2020-12-21,177.31000,177.97000,173.87000,176.75000,176.75000,-2.02%,1396710 +2020-12-22,177.37000,177.37000,174.60500,176.98000,176.98000,0.13%,856379 +2020-12-23,177.84000,178.99000,174.90000,175.55000,175.55000,-0.81%,894659 +2020-12-24,175.91000,176.46000,174.94000,175.94000,175.94000,0.22%,261761 +2020-12-28,177.50000,177.50000,173.82500,175.32000,175.32000,-0.35%,559644 +2020-12-29,177.49000,177.52300,174.31000,174.83000,174.83000,-0.28%,441512 +2020-12-30,175.55000,178.58000,175.20000,177.52000,177.52000,1.54%,871881 +2020-12-31,178.04000,179.37000,175.39000,179.17000,179.17000,0.93%,528778 +2021-01-04,178.44000,179.81000,174.28000,176.60000,176.60000,-1.43%,1046500 +2021-01-05,175.73000,180.33000,175.73000,179.34000,179.34000,1.55%,775057 +2021-01-06,177.13000,187.05000,176.99500,186.25000,186.25000,3.85%,1123842 +2021-01-07,187.80000,189.81000,187.32000,188.06000,188.06000,0.97%,741303 +2021-01-08,188.00000,192.00000,187.53000,191.08000,191.08000,1.61%,805452 +2021-01-11,190.07000,192.07000,188.27000,191.44000,191.44000,0.19%,617112 +2021-01-12,191.00000,192.34000,187.94000,189.42000,189.42000,-1.06%,607658 +2021-01-13,189.04000,191.37000,188.96000,189.36000,189.36000,-0.03%,529238 +2021-01-14,189.38000,190.55000,187.70000,188.11000,188.11000,-0.66%,568215 +2021-01-15,187.92000,188.75000,185.61000,187.79000,187.79000,-0.17%,1028155 +2021-01-19,191.50000,191.50000,186.47000,188.97000,188.97000,0.63%,948304 +2021-01-20,189.03000,191.27000,188.03000,190.54000,190.54000,0.83%,684115 +2021-01-21,189.65000,191.27000,187.63000,187.69000,187.69000,-1.50%,1154478 +2021-01-22,186.99000,187.41000,185.13000,185.59000,185.59000,-1.12%,823954 +2021-01-25,185.75000,186.43900,179.53000,183.02000,183.02000,-1.38%,930592 +2021-01-26,184.48000,184.68000,180.06000,180.34000,180.34000,-1.46%,755075 +2021-01-27,176.12000,176.84500,170.00000,173.00000,173.00000,-4.07%,1574211 +2021-01-28,175.94000,180.34000,174.91000,178.66000,178.66000,3.27%,1028362 +2021-01-29,178.05000,181.75000,176.51000,177.80000,177.80000,-0.48%,881212 +2021-02-01,180.18000,182.20000,178.83000,180.44000,180.44000,1.48%,1251611 +2021-02-02,183.15000,187.34000,182.25000,184.41000,184.41000,2.20%,950662 +2021-02-03,183.91000,185.50000,182.35000,182.99000,182.99000,-0.77%,724762 +2021-02-04,183.36000,185.97000,182.03000,184.32000,184.32000,0.73%,654499 +2021-02-05,186.03000,187.00000,184.83000,186.10000,186.10000,0.97%,932266 +2021-02-08,187.47000,189.08000,186.41500,186.91000,186.91000,0.44%,1344112 +2021-02-09,185.64000,187.14000,183.79000,183.82000,183.82000,-1.65%,1126909 +2021-02-10,195.75000,199.99000,189.59000,190.05000,190.05000,3.39%,2058069 +2021-02-11,191.66000,196.96500,191.31000,192.85000,192.85000,1.47%,1051894 +2021-02-12,191.57000,193.22000,188.90000,192.66000,192.66000,-0.10%,755423 +2021-02-16,192.66000,193.16000,189.67000,190.50000,190.50000,-1.12%,1060943 +2021-02-17,188.51000,191.67000,188.22000,188.93000,188.93000,-0.82%,469797 +2021-02-18,188.00000,189.03000,185.38000,187.71000,187.71000,-0.65%,713227 +2021-02-19,188.40000,189.45000,185.97000,188.70000,188.70000,0.53%,788636 +2021-02-22,187.45000,190.79000,186.38500,190.14000,190.14000,0.76%,782805 +2021-02-23,190.67000,192.81000,189.89000,191.05000,191.05000,0.48%,1262176 +2021-02-24,191.18000,197.35000,191.18000,194.59000,194.59000,1.85%,1350345 +2021-02-25,194.05000,195.00000,190.67500,192.55000,192.55000,-1.05%,1111212 +2021-02-26,193.82000,195.27000,189.39000,192.79000,192.79000,0.12%,1376241 +2021-03-01,194.98000,196.72000,192.55000,194.39000,194.39000,0.83%,823944 +2021-03-02,194.33000,194.79000,190.12000,192.74000,192.74000,-0.85%,609582 +2021-03-03,191.17000,192.43500,188.61000,190.59000,190.59000,-1.12%,638351 +2021-03-04,189.71000,191.26000,183.90700,186.58000,186.58000,-2.10%,857683 +2021-03-05,187.87000,189.92000,181.13000,188.78000,188.78000,1.18%,1216587 +2021-03-08,191.47000,194.95000,187.62000,187.80000,187.80000,-0.52%,917474 +2021-03-09,190.06000,192.79500,188.81000,189.39000,189.39000,0.85%,862663 +2021-03-10,190.24000,191.79000,189.54000,189.74000,189.74000,0.18%,676971 +2021-03-11,191.36000,191.83000,189.08000,189.37000,189.37000,-0.20%,677500 +2021-03-12,188.14000,189.22000,185.25000,186.81000,186.81000,-1.35%,886739 +2021-03-15,186.03000,190.72000,185.84000,190.65000,190.65000,2.06%,808706 +2021-03-16,191.77000,192.79000,187.34000,189.39000,189.39000,-0.66%,846535 +2021-03-17,188.69000,191.10000,187.61000,189.71000,189.71000,0.17%,726754 +2021-03-18,188.53000,190.05000,185.73000,186.50000,186.50000,-1.69%,771828 +2021-03-19,187.09000,189.62000,185.78000,188.33000,188.33000,0.98%,1090587 +2021-03-22,188.30000,191.06000,187.14000,189.73000,189.73000,0.74%,878104 +2021-03-23,189.53000,189.77000,186.37000,186.99000,186.99000,-1.44%,800262 +2021-03-24,187.26000,189.23000,185.55000,186.11000,186.11000,-0.47%,584995 +2021-03-25,186.29000,187.04000,184.30500,186.55000,186.55000,0.24%,900904 +2021-03-26,187.85000,193.16000,186.65000,192.86000,192.86000,3.38%,604982 +2021-03-29,191.04000,192.23000,189.70000,191.00000,191.00000,-0.96%,595198 +2021-03-30,189.70000,191.73500,189.15000,190.79000,190.79000,-0.11%,758788 +2021-03-31,192.14000,195.06000,190.85000,193.14000,193.14000,1.23%,862548 +2021-04-01,195.03000,199.31000,191.84000,198.06000,198.06000,2.55%,1003018 +2021-04-05,199.00000,201.31000,199.00000,200.37000,200.37000,1.17%,604786 +2021-04-06,200.30000,203.79000,200.20000,203.57000,203.57000,1.60%,850432 +2021-04-07,203.43000,203.44000,200.07000,201.60000,201.60000,-0.97%,639707 +2021-04-08,202.46000,204.90500,202.46000,204.34000,204.34000,1.36%,641912 +2021-04-09,205.68000,207.79000,204.66000,207.66000,207.66000,1.62%,567052 +2021-04-12,207.90000,208.48000,205.77500,208.21000,208.21000,0.26%,929421 +2021-04-13,208.09000,208.84000,206.69000,207.49000,207.49000,-0.35%,505925 +2021-04-14,208.62000,211.11000,207.86000,208.90000,208.90000,0.68%,814473 +2021-04-15,210.75000,217.63000,210.75000,214.13000,214.13000,2.50%,1129679 +2021-04-16,216.00000,216.91000,214.81200,215.56000,215.56000,0.67%,1413998 +2021-04-19,215.71000,218.33000,214.96000,216.22000,216.22000,0.31%,1205754 +2021-04-20,215.87000,219.60000,215.87000,217.12000,217.12000,0.42%,1854739 +2021-04-21,216.50000,220.55000,215.22000,219.00000,219.00000,0.87%,986318 +2021-04-22,225.95000,235.51000,223.60000,225.94000,225.94000,3.17%,1829480 +2021-04-23,226.40000,232.91000,226.40000,232.30000,232.30000,2.81%,1594658 +2021-04-26,233.09000,235.19000,232.18000,233.42000,233.42000,0.48%,1291798 +2021-04-27,233.32000,234.66000,231.69200,234.41000,234.41000,0.42%,1339881 +2021-04-28,233.77000,237.29000,232.74800,236.02000,236.02000,0.69%,1165511 +2021-04-29,237.00000,237.47000,232.12000,235.45000,235.45000,-0.24%,1045431 +2021-04-30,235.11000,236.92000,232.59000,234.69000,234.69000,-0.32%,774084 +2021-05-03,236.00000,236.62000,231.72500,233.96000,233.96000,-0.31%,793177 +2021-05-04,232.00000,233.67000,229.47000,232.69000,232.69000,-0.54%,1069202 +2021-05-05,233.55000,234.15000,231.46000,231.94000,231.94000,-0.32%,951260 +2021-05-06,231.33000,231.74000,229.35000,231.22000,231.22000,-0.31%,1250363 +2021-05-07,232.00000,236.21000,231.86000,234.39000,234.39000,1.37%,953261 +2021-05-10,234.96000,235.86000,231.28000,231.49000,231.49000,-1.24%,1024070 +2021-05-11,229.31000,233.30000,227.40000,232.07000,232.07000,0.25%,1131869 +2021-05-12,229.86000,231.76000,227.59000,228.00000,228.00000,-1.75%,775166 +2021-05-13,229.07000,230.97000,228.19000,229.66000,229.66000,0.73%,968748 +2021-05-14,231.08000,234.80500,229.36000,234.04000,234.04000,1.91%,785385 +2021-05-17,234.65000,235.54000,231.22000,231.48000,231.48000,-1.09%,565856 +2021-05-18,232.15000,232.29000,229.53000,230.58000,230.58000,-0.39%,1046144 +2021-05-19,228.12000,232.72000,226.95100,232.70000,232.70000,0.92%,941181 +2021-05-20,232.39000,237.84000,232.03000,236.74000,236.74000,1.74%,656783 +2021-05-21,237.35000,240.82000,237.35000,238.96000,238.96000,0.94%,1002491 +2021-05-24,241.13000,243.94000,239.91000,242.58000,242.58000,1.51%,737965 +2021-05-25,243.44000,244.95500,241.23000,242.13000,242.13000,-0.19%,827494 +2021-05-26,243.19000,243.69000,237.63000,239.60000,239.60000,-1.04%,664747 +2021-05-27,239.95000,240.90000,237.28100,237.46000,237.46000,-0.89%,2468127 +2021-05-28,239.55000,240.58000,238.02000,240.16000,240.16000,1.14%,1282804 +2021-06-01,241.40000,242.01000,234.76000,237.25000,237.25000,-1.21%,847833 +2021-06-02,238.38000,239.49500,234.91000,235.00000,235.00000,-0.95%,944955 +2021-06-03,233.38000,234.83800,230.96000,233.34000,233.34000,-0.71%,1490067 +2021-06-04,235.59000,236.43000,233.45000,233.84000,233.84000,0.21%,919542 +2021-06-07,233.57000,235.22000,232.58000,233.20000,233.20000,-0.27%,1608560 +2021-06-08,234.05000,235.71500,231.07000,234.82000,234.82000,0.69%,777082 +2021-06-09,235.20000,239.85000,234.65000,239.38000,239.38000,1.94%,1049859 +2021-06-10,239.95000,244.38000,239.92000,242.80000,242.80000,1.43%,799852 +2021-06-11,243.00000,243.54000,240.47800,243.44000,243.44000,0.26%,1090256 +2021-06-14,243.41000,245.50500,242.30000,244.47000,244.47000,0.42%,726699 +2021-06-15,245.21000,247.48000,244.18000,246.77000,246.77000,0.94%,950115 +2021-06-16,248.74000,248.74000,243.77000,244.23000,244.23000,-1.03%,985528 +2021-06-17,243.86000,247.06000,243.12000,246.30000,246.30000,0.85%,1136143 +2021-06-18,244.65000,247.06000,238.99000,239.66000,239.66000,-2.70%,4072064 +2021-06-21,241.11000,244.27500,239.10000,243.45000,243.45000,1.58%,1065508 +2021-06-22,243.42000,244.95000,241.91000,243.98000,243.98000,0.22%,1049968 +2021-06-23,243.09000,244.64000,241.58100,242.31000,242.31000,-0.68%,984835 +2021-06-24,243.58000,244.82000,240.81000,240.89000,240.89000,-0.59%,925060 +2021-06-25,241.93000,245.77000,240.89000,245.34000,245.34000,1.85%,1840548 +2021-06-28,245.93000,246.74100,242.16000,243.39000,243.39000,-0.79%,631161 +2021-06-29,243.14000,245.62000,242.58000,244.09000,244.09000,0.29%,547365 +2021-06-30,243.34000,243.99000,240.33000,242.32000,242.32000,-0.73%,1051499 +2021-07-01,242.73000,247.35000,242.46000,247.14000,247.14000,1.99%,910413 +2021-07-02,247.41000,249.45000,246.15000,249.15000,249.15000,0.81%,538746 +2021-07-06,249.64000,251.57000,247.84000,250.95000,250.95000,0.72%,1113796 +2021-07-07,251.67000,254.05000,248.98000,253.94000,253.94000,1.19%,830548 +2021-07-08,250.00000,250.60500,247.90500,248.81000,248.81000,-2.02%,750082 +2021-07-09,249.70000,251.31000,248.57000,251.16000,251.16000,0.94%,470576 +2021-07-12,251.63000,252.41000,248.11000,248.62000,248.62000,-1.01%,765700 +2021-07-13,248.99000,250.04500,246.50000,249.63000,249.63000,0.41%,734752 +2021-07-14,249.64000,250.46000,245.31000,246.00000,246.00000,-1.45%,681517 +2021-07-15,245.63000,247.22000,243.91000,246.50000,246.50000,0.20%,717869 +2021-07-16,247.30000,249.77500,245.66300,247.70000,247.70000,0.49%,501252 +2021-07-19,244.23000,245.15000,239.83000,241.69000,241.69000,-2.43%,906436 +2021-07-20,242.92000,247.69000,241.48000,247.07000,247.07000,2.23%,1123819 +2021-07-21,247.88000,247.88000,241.31500,243.03000,243.03000,-1.64%,1139846 +2021-07-22,244.16000,246.88500,243.43000,244.91000,244.91000,0.77%,714275 +2021-07-23,246.01000,249.91000,245.28000,249.08000,249.08000,1.70%,839077 +2021-07-26,248.05000,249.85000,243.92500,247.29000,247.29000,-0.72%,1293876 +2021-07-27,243.63000,247.20000,238.17000,243.18000,243.18000,-1.66%,1556834 +2021-07-28,244.16000,246.28000,242.02000,245.37000,245.37000,0.90%,1168889 +2021-07-29,246.82000,250.20000,246.51500,248.71000,248.71000,1.36%,585778 +2021-07-30,248.92000,249.91000,247.13000,247.70000,247.70000,-0.41%,966961 +2021-08-02,248.43000,249.42500,246.30000,247.30000,247.30000,-0.16%,807041 +2021-08-03,248.19000,250.74000,247.78000,249.98000,249.98000,1.08%,1049872 +2021-08-04,249.99000,252.13000,246.80000,249.86000,249.86000,-0.05%,727655 +2021-08-05,250.90000,251.85000,247.27000,248.41000,248.41000,-0.58%,508771 +2021-08-06,247.82000,249.80500,244.80500,248.96000,248.96000,0.22%,670918 +2021-08-09,249.09000,249.83000,245.38000,247.66000,247.66000,-0.52%,541872 +2021-08-10,247.46000,249.91000,245.72000,247.39000,247.39000,-0.11%,543726 +2021-08-11,247.63000,248.44000,244.21000,244.55000,244.55000,-1.15%,530724 +2021-08-12,244.97000,247.15000,243.68500,246.25000,246.25000,0.70%,553727 +2021-08-13,246.60000,248.26000,245.98500,248.14000,248.14000,0.77%,265601 +2021-08-16,248.40000,255.45000,248.23000,255.29000,255.29000,2.88%,677690 +2021-08-17,254.62000,257.30000,253.06500,257.04000,257.04000,0.69%,859991 +2021-08-18,256.92000,259.08000,254.88000,255.00000,255.00000,-0.79%,801880 +2021-08-19,253.21000,257.27000,252.83400,256.66000,256.66000,0.65%,865675 +2021-08-20,256.47000,257.97000,253.31000,254.70000,254.70000,-0.76%,555600 +2021-08-23,256.88000,257.73000,253.81000,254.38000,254.38000,-0.13%,707182 +2021-08-24,255.26400,257.26000,253.56500,256.86000,256.86000,0.97%,675274 +2021-08-25,257.97000,259.29800,255.64000,258.71000,258.71000,0.72%,383352 +2021-08-26,258.64000,259.78000,256.40000,258.49000,258.49000,-0.09%,442599 +2021-08-27,259.42000,263.61000,259.02000,259.55000,259.55000,0.41%,459122 +2021-08-30,259.08000,261.75000,259.08000,261.60000,261.60000,0.79%,509027 +2021-08-31,261.60000,262.25000,258.25000,259.73000,259.73000,-0.71%,638778 +2021-09-01,260.01000,263.05000,258.48000,262.23000,262.23000,0.96%,514499 +2021-09-02,263.66000,265.34000,262.76000,265.23000,265.23000,1.14%,476814 +2021-09-03,264.72000,264.81000,262.56000,263.22000,263.22000,-0.76%,509689 +2021-09-07,261.93000,265.10000,259.44000,264.45000,264.45000,0.47%,474502 +2021-09-08,264.30000,265.30000,261.63000,261.91000,261.91000,-0.96%,611800 +2021-09-09,262.00000,263.85000,260.87500,261.28000,261.28000,-0.24%,480831 +2021-09-10,262.39000,263.94000,259.29000,260.50000,260.50000,-0.30%,455614 +2021-09-13,262.14000,262.53500,253.17000,255.57000,255.57000,-1.89%,672545 +2021-09-14,257.46000,259.65000,256.00000,257.55000,257.55000,0.77%,711203 +2021-09-15,257.07000,259.09500,255.89000,258.55000,258.55000,0.39%,531421 +2021-09-16,258.60000,259.28000,256.69000,257.85000,257.85000,-0.27%,508535 +2021-09-17,257.63000,259.03000,254.82000,256.33000,256.33000,-0.59%,929123 +2021-09-20,252.81000,255.22000,249.82700,253.17000,253.17000,-1.23%,488174 +2021-09-21,254.92000,258.48000,253.95000,256.26000,256.26000,1.22%,619822 +2021-09-22,257.15000,261.36000,255.61000,259.75000,259.75000,1.36%,545456 +2021-09-23,261.06000,264.01000,258.57000,262.27000,262.27000,0.97%,748104 +2021-09-24,261.91000,263.52000,259.04000,261.61000,261.61000,-0.25%,715939 +2021-09-27,260.27000,260.60000,246.80000,248.14000,248.14000,-5.15%,1242312 +2021-09-28,245.08000,245.25500,237.45000,241.59000,241.59000,-2.64%,1403909 +2021-09-29,244.52000,245.10000,241.97000,242.91000,242.91000,0.55%,758419 +2021-09-30,244.09000,245.48000,239.12900,239.54000,239.54000,-1.39%,867236 +2021-10-01,239.74000,242.98000,234.10000,241.55000,241.55000,0.84%,674611 +2021-10-04,241.49000,243.29000,234.77000,238.57000,238.57000,-1.23%,901795 +2021-10-05,240.27000,243.47000,237.72000,239.36000,239.36000,0.33%,649077 +2021-10-06,237.88000,239.86000,235.99000,239.40000,239.40000,0.02%,539931 +2021-10-07,240.68000,246.18000,240.28000,243.82000,243.82000,1.85%,528871 +2021-10-08,244.35000,244.45000,241.58000,242.23000,242.23000,-0.65%,548595 +2021-10-11,241.17000,244.77500,240.09000,240.28000,240.28000,-0.81%,317997 +2021-10-12,242.22000,242.27000,237.57000,238.37000,238.37000,-0.79%,309829 +2021-10-13,239.94000,243.65000,239.28000,241.51000,241.51000,1.32%,750977 +2021-10-14,244.07000,247.25000,244.02000,246.82000,246.82000,2.20%,534824 +2021-10-15,248.31000,250.31100,246.57000,248.85000,248.85000,0.82%,567322 +2021-10-18,248.30000,249.61000,246.18000,248.46000,248.46000,-0.16%,550009 +2021-10-19,250.59000,252.97000,248.90000,249.02000,249.02000,0.23%,616207 +2021-10-20,249.80000,253.65000,249.74000,251.52000,251.52000,1.00%,768046 +2021-10-21,250.00000,255.72000,241.30000,254.84000,254.84000,1.32%,1308326 +2021-10-22,256.00000,260.12000,254.87000,256.89000,256.89000,0.80%,987574 +2021-10-25,256.79000,258.31000,255.21500,257.25000,257.25000,0.14%,701138 +2021-10-26,258.34000,258.81000,255.75500,256.09000,256.09000,-0.45%,566262 +2021-10-27,257.45000,257.45000,254.04000,254.29000,254.29000,-0.70%,548493 +2021-10-28,254.38000,258.07000,253.68000,257.19000,257.19000,1.14%,487262 +2021-10-29,256.93000,261.96000,255.70500,261.42000,261.42000,1.64%,676987 +2021-11-01,261.82000,263.69000,257.17000,258.89000,258.89000,-0.97%,551525 +2021-11-02,259.84000,259.99000,255.89000,257.83000,257.83000,-0.41%,589661 +2021-11-03,257.47000,257.47000,248.16000,254.60000,254.60000,-1.25%,1021791 +2021-11-04,254.62000,254.90000,251.67000,253.86000,253.86000,-0.29%,808274 +2021-11-05,252.05000,252.58000,245.11000,247.19000,247.19000,-2.63%,1402537 +2021-11-08,248.57000,251.63000,246.83000,251.50000,251.50000,1.74%,683985 +2021-11-09,252.16000,254.62000,249.71500,251.80000,251.80000,0.12%,599384 +2021-11-10,250.45000,255.78000,250.45000,252.12000,252.12000,0.13%,570889 +2021-11-11,253.20000,254.12000,249.88000,252.58000,252.58000,0.18%,680896 +2021-11-12,254.61000,256.57000,251.65000,254.68000,254.68000,0.83%,857383 +2021-11-15,254.91000,256.60000,250.90000,251.81000,251.81000,-1.13%,956157 +2021-11-16,252.18000,268.52000,251.30000,267.54000,267.54000,6.25%,1264034 +2021-11-17,269.00000,269.00000,263.51000,264.45000,264.45000,-1.15%,920149 +2021-11-18,267.23000,271.32000,266.01000,266.60000,266.60000,0.81%,1225055 +2021-11-19,268.97000,272.25000,267.68000,268.17000,268.17000,0.59%,942954 +2021-11-22,269.11000,269.60000,266.11000,267.49000,267.49000,-0.25%,779875 +2021-11-23,264.86000,265.58000,261.70000,265.27000,265.27000,-0.83%,692919 +2021-11-24,264.11000,266.11000,261.62000,265.36000,265.36000,0.03%,526623 +2021-11-26,262.51500,269.13000,261.49000,262.06000,262.06000,-1.24%,745398 +2021-11-29,263.54000,270.81000,262.54000,266.69000,266.69000,1.77%,1341458 +2021-11-30,264.58000,265.35000,257.74000,259.13000,259.13000,-2.83%,1972791 +2021-12-01,260.45000,267.02000,259.12000,259.25000,259.25000,0.05%,1090205 +2021-12-02,258.40000,263.42000,257.53000,262.73000,262.73000,1.34%,1115763 +2021-12-03,265.11000,266.50000,258.33000,261.68000,261.68000,-0.40%,864153 +2021-12-06,262.55000,264.98000,259.24000,263.10000,263.10000,0.54%,766295 +2021-12-07,267.48000,271.30000,265.19000,270.30000,270.30000,2.74%,1086087 +2021-12-08,270.80000,272.93000,268.34800,272.19000,272.19000,0.70%,888419 +2021-12-09,271.32000,272.80000,269.13000,269.16000,269.16000,-1.11%,563921 +2021-12-10,269.58000,271.97000,267.29000,270.32000,270.32000,0.43%,713444 +2021-12-13,270.52000,272.00000,268.43000,269.74000,269.74000,-0.21%,800671 +2021-12-14,268.27000,269.22000,259.89000,262.65000,262.65000,-2.63%,789972 +2021-12-15,263.92000,268.77000,261.38000,268.10000,268.10000,2.08%,836383 +2021-12-16,269.00000,271.55000,265.62000,266.45000,266.45000,-0.62%,906157 +2021-12-17,264.25000,269.66800,261.52000,267.43000,267.43000,0.37%,1242171 +2021-12-20,266.58000,266.58000,260.58000,264.88000,264.88000,-0.95%,794743 +2021-12-21,265.88000,268.83500,262.44000,268.63000,268.63000,1.42%,722227 +2021-12-22,269.44000,277.33000,269.44000,276.76000,276.76000,3.03%,926914 +2021-12-23,277.64000,279.68000,276.88000,278.01000,278.01000,0.45%,500438 +2021-12-27,281.17000,283.57000,279.11000,282.06000,282.06000,1.46%,489378 +2021-12-28,283.09000,283.53000,279.64000,280.61000,280.61000,-0.51%,420076 +2021-12-29,279.48000,282.90000,279.16000,282.24000,282.24000,0.58%,477379 +2021-12-30,282.70000,285.61000,281.91000,282.61000,282.61000,0.13%,459556 +2021-12-31,281.58000,284.41000,281.58000,282.14000,282.14000,-0.17%,411172 +2022-01-03,282.10000,282.52200,268.55000,273.58000,273.58000,-3.03%,927978 +2022-01-04,272.62000,272.62000,264.03000,268.17000,268.17000,-1.98%,1111993 +2022-01-05,267.81000,269.12000,261.24500,261.61000,261.61000,-2.45%,1195420 +2022-01-06,260.00000,265.76000,257.15000,262.51000,262.51000,0.34%,798119 +2022-01-07,262.19000,262.63500,254.86000,256.91000,256.91000,-2.13%,1364857 +2022-01-10,253.42000,257.39000,250.36600,257.23000,257.23000,0.12%,979132 +2022-01-11,257.46000,261.17500,255.03000,260.29000,260.29000,1.19%,659400 +2022-01-12,261.08000,263.95000,260.23500,260.85000,260.85000,0.22%,629291 +2022-01-13,259.89000,260.20000,251.65000,252.07000,252.07000,-3.37%,574984 +2022-01-14,250.42000,252.88000,241.52000,247.34000,247.34000,-1.88%,1217123 +2022-01-18,243.18000,245.58000,240.51000,242.32000,242.32000,-2.03%,838255 +2022-01-19,244.28000,246.32300,239.90000,240.28000,240.28000,-0.84%,587548 +2022-01-20,241.51000,249.51000,239.85000,244.40000,244.40000,1.71%,1762345 +2022-01-21,245.00000,248.25000,239.92000,240.95000,240.95000,-1.41%,1108070 +2022-01-24,239.00000,244.31000,233.00000,243.70000,243.70000,1.14%,1346078 +2022-01-25,237.71000,239.62000,233.01000,236.23000,236.23000,-3.07%,874824 +2022-01-26,238.15000,239.04000,230.06000,232.64000,232.64000,-1.52%,1141072 +2022-01-27,236.09000,237.16000,230.21000,232.00000,232.00000,-0.28%,679046 +2022-01-28,233.06000,238.99000,229.78500,238.82000,238.82000,2.94%,819802 +2022-01-31,238.93000,245.70000,238.93000,244.90000,244.90000,2.55%,1106506 +2022-02-01,247.26000,248.46000,242.19000,247.10000,247.10000,0.90%,1028736 +2022-02-02,247.65000,255.72000,246.41000,254.45000,254.45000,2.97%,1033157 +2022-02-03,250.00000,251.75400,248.42000,250.19000,250.19000,-1.67%,797825 +2022-02-04,248.53000,253.49000,246.46000,249.89000,249.89000,-0.12%,762806 +2022-02-07,249.89000,250.54500,244.91000,245.92000,245.92000,-1.59%,697576 +2022-02-08,243.38000,248.34000,242.34000,247.37000,247.37000,0.59%,1135688 +2022-02-09,251.19000,255.80000,250.52000,255.57000,255.57000,3.31%,1119552 +2022-02-10,249.72000,256.62000,248.94000,250.43000,250.43000,-2.01%,1457796 +2022-02-11,250.39000,253.58000,243.60000,244.28000,244.28000,-2.46%,1398155 +2022-02-14,243.52000,245.08000,238.18000,239.90000,239.90000,-1.79%,1347896 +2022-02-15,245.01000,245.01000,224.88000,228.64000,228.64000,-4.69%,3098099 +2022-02-16,228.42000,234.39000,223.80000,232.18000,232.18000,1.55%,2573663 +2022-02-17,232.39000,233.81000,226.11000,226.36000,226.36000,-2.51%,1561106 +2022-02-18,227.37000,230.49000,224.65000,228.27000,228.27000,0.84%,1288466 +2022-02-22,226.83000,230.22000,222.98000,226.46000,226.46000,-0.79%,1518514 +2022-02-23,227.99000,230.00000,222.98000,223.08000,223.08000,-1.49%,1172802 +2022-02-24,218.86000,229.44000,216.36600,228.47000,228.47000,2.42%,2053032 +2022-02-25,229.42000,234.38000,227.85000,233.99000,233.99000,2.42%,1257649 +2022-02-28,231.37000,233.03000,227.71000,230.12000,230.12000,-1.65%,1275730 +2022-03-01,231.10000,232.48000,226.29500,227.83000,227.83000,-1.00%,1077806 +2022-03-02,228.56000,235.14000,226.79000,232.37000,232.37000,1.99%,912908 +2022-03-03,233.99000,235.70000,231.67000,233.37000,233.37000,0.43%,923855 +2022-03-04,231.62000,231.83000,225.75000,227.00000,227.00000,-2.73%,1149232 +2022-03-07,223.87000,224.68000,215.42000,216.66000,216.66000,-4.56%,1388836 +2022-03-08,214.90000,216.99000,208.61000,210.56000,210.56000,-2.82%,2040822 +2022-03-09,216.31000,221.08000,215.03000,219.21000,219.21000,4.11%,1440060 +2022-03-10,215.74000,218.34000,214.53500,216.94000,216.94000,-1.04%,795354 +2022-03-11,219.30000,219.93000,213.32000,213.61000,213.61000,-1.53%,572504 +2022-03-14,215.05000,218.80000,209.93500,211.09000,211.09000,-1.18%,994418 +2022-03-15,214.20000,216.21000,213.07000,215.01000,215.01000,1.86%,748154 +2022-03-16,218.85000,223.65000,215.04000,220.27000,220.27000,2.45%,1280546 +2022-03-17,219.55000,223.25000,218.67000,223.24000,223.24000,1.35%,909473 +2022-03-18,223.32000,228.24000,221.97000,227.66000,227.66000,1.98%,1311552 +2022-03-21,224.78000,229.99000,224.78000,226.97000,226.97000,-0.30%,1244325 +2022-03-22,226.67000,231.21000,226.42000,228.93000,228.93000,0.86%,959544 +2022-03-23,226.99000,227.92000,219.02000,220.31000,220.31000,-3.77%,849051 +2022-03-24,220.89000,224.65000,219.18500,224.62000,224.62000,1.96%,664026 +2022-03-25,225.80000,226.98000,219.95000,224.76000,224.76000,0.06%,703338 +2022-03-28,225.41000,226.71000,223.82000,226.69000,226.69000,0.86%,562621 +2022-03-29,231.40000,234.71000,230.28500,233.59000,233.59000,3.04%,994545 +2022-03-30,232.60000,235.00000,229.95000,231.32000,231.32000,-0.97%,1108442 +2022-03-31,231.67000,235.18000,230.26000,231.21000,231.21000,-0.05%,1191750 +2022-04-01,232.92000,240.58000,232.61500,240.31000,240.31000,3.94%,1399562 +2022-04-04,240.37000,241.71000,237.08000,238.50000,238.50000,-0.75%,1262247 +2022-04-05,237.56000,241.55000,236.09000,238.36000,238.36000,-0.06%,945461 +2022-04-06,236.47000,241.40000,234.43000,240.30000,240.30000,0.81%,947733 +2022-04-07,239.96000,251.60000,239.39500,249.28000,249.28000,3.74%,1396242 +2022-04-08,248.51000,254.94000,248.51000,252.29000,252.29000,1.21%,1501760 +2022-04-11,249.31000,251.79000,242.57000,242.98000,242.98000,-3.69%,1015826 +2022-04-12,243.88000,246.35000,235.30000,237.67000,237.67000,-2.19%,1237684 +2022-04-13,236.63000,239.95000,236.08000,239.31000,239.31000,0.69%,897169 +2022-04-14,240.12000,241.65000,235.27000,238.48000,238.48000,-0.35%,931214 +2022-04-18,238.83000,239.16000,232.52000,234.39000,234.39000,-1.72%,653877 +2022-04-19,233.77000,238.56500,233.77000,237.87000,237.87000,1.48%,687103 +2022-04-20,239.70000,245.20000,238.63000,242.77000,242.77000,2.06%,759823 +2022-04-21,245.23000,245.37000,235.39000,236.17000,236.17000,-2.72%,733839 +2022-04-22,234.01000,234.43000,227.92500,228.16000,228.16000,-3.39%,1010656 +2022-04-25,223.45000,223.45000,216.14000,219.86000,219.86000,-3.64%,1480126 +2022-04-26,217.99000,218.79000,205.03000,206.73000,206.73000,-5.97%,2113281 +2022-04-27,215.00000,218.00000,204.50000,210.24000,210.24000,1.70%,2570408 +2022-04-28,212.53000,220.51500,209.08000,219.40000,219.40000,4.36%,2300013 +2022-04-29,222.32000,228.28500,217.53000,217.99000,217.99000,-0.64%,1818450 +2022-05-02,215.52000,218.20000,211.30000,217.06000,217.06000,-0.43%,1327502 +2022-05-03,217.29000,220.54000,214.85000,215.20000,215.20000,-0.86%,1093534 +2022-05-04,214.73000,223.73000,212.01000,222.79000,222.79000,3.53%,1274514 +2022-05-05,221.32000,222.34000,213.10000,215.32000,215.32000,-3.35%,859096 +2022-05-06,213.83000,214.72000,210.05000,213.82000,213.82000,-0.70%,936224 +2022-05-09,210.64000,212.04000,203.20000,204.07000,204.07000,-4.56%,1239742 +2022-05-10,207.03000,208.67000,199.67000,203.21000,203.21000,-0.42%,1309427 +2022-05-11,203.05000,208.11000,200.45000,200.96000,200.96000,-1.11%,1097881 +2022-05-12,198.99000,205.14000,198.11000,202.53000,202.53000,0.78%,1066979 +2022-05-13,205.64000,211.22000,204.29000,208.71000,208.71000,3.05%,695400 +2022-05-16,206.60000,209.48000,203.85000,206.45000,206.45000,-1.08%,619231 +2022-05-17,209.06000,211.15000,204.50000,206.69000,206.69000,0.12%,1025233 +2022-05-18,204.11000,205.74000,195.81000,197.26000,197.26000,-4.56%,1217510 +2022-05-19,196.20000,203.37000,195.57000,201.74000,201.74000,2.27%,1398588 +2022-05-20,204.50000,204.66000,197.52500,201.83000,201.83000,0.04%,861542 +2022-05-23,203.90000,204.24000,199.42000,203.39000,203.39000,0.77%,723053 +2022-05-24,204.40000,204.40000,199.63000,201.99000,201.99000,-0.69%,779845 +2022-05-25,201.90000,205.31000,199.69000,203.34000,203.34000,0.67%,866675 +2022-05-26,203.64000,208.68000,203.64000,207.73000,207.73000,2.16%,850077 +2022-05-27,208.81000,220.73000,208.59000,220.50000,220.50000,6.15%,1713080 +2022-05-31,216.62000,217.74000,212.22000,215.25000,215.25000,-2.38%,1604317 +2022-06-01,216.05000,217.02000,208.29500,210.11000,210.11000,-2.39%,910474 +2022-06-02,210.25000,220.30000,209.48000,220.06000,220.06000,4.74%,871511 +2022-06-03,217.20000,221.17000,216.39000,219.44000,219.44000,-0.28%,987244 +2022-06-06,221.31000,223.20000,219.31000,220.79000,220.79000,0.62%,585204 +2022-06-07,219.12000,225.75000,219.12000,225.23000,225.23000,2.01%,761548 +2022-06-08,222.00000,224.73000,218.94000,220.71000,220.71000,-2.01%,636026 +2022-06-09,219.01000,220.30000,216.32000,216.65000,216.65000,-1.84%,800683 +2022-06-10,213.11000,214.41000,207.05000,207.37000,207.37000,-4.28%,959669 +2022-06-13,200.22000,203.92000,199.08500,200.30000,200.30000,-3.41%,1219772 +2022-06-14,199.71000,202.00000,195.76000,200.88000,200.88000,0.29%,1182722 +2022-06-15,204.10000,205.95000,198.84500,202.13000,202.13000,0.62%,1234038 +2022-06-16,198.09000,198.49500,194.67000,196.45000,196.45000,-2.81%,1535895 +2022-06-17,195.96000,200.76000,194.85000,196.95000,196.95000,0.25%,1785717 +2022-06-21,200.13000,202.57000,197.34500,198.77000,198.77000,0.92%,1543884 +2022-06-22,196.83000,204.16000,196.19000,201.74000,201.74000,1.49%,1620946 +2022-06-23,202.52000,212.53000,202.52000,211.54000,211.54000,4.86%,1418827 +2022-06-24,214.13000,215.29000,212.24000,213.80000,213.80000,1.07%,2735773 +2022-06-27,214.05000,216.99000,212.27000,216.51000,216.51000,1.27%,746288 +2022-06-28,216.21000,217.61700,210.73000,212.21000,212.21000,-1.99%,747310 +2022-06-29,212.06000,215.53000,210.40000,214.11000,214.11000,0.90%,1143234 +2022-06-30,211.27000,220.28000,211.27000,216.99000,216.99000,1.35%,1811578 +2022-07-01,217.26000,218.22000,211.50000,215.05000,215.05000,-0.89%,856325 +2022-07-05,211.68000,215.41000,208.28000,215.31000,215.31000,0.12%,775334 +2022-07-06,216.07000,218.87000,214.89000,216.00000,216.00000,0.32%,758431 +2022-07-07,214.33000,219.03000,214.33000,218.85000,218.85000,1.32%,809264 +2022-07-08,217.46000,221.61000,216.76000,219.34000,219.34000,0.22%,580910 +2022-07-11,217.35000,219.68000,216.47800,217.40000,217.40000,-0.88%,517521 +2022-07-12,217.18000,219.80000,211.94000,213.53000,213.53000,-1.78%,613167 +2022-07-13,209.37000,213.93000,208.38000,211.83000,211.83000,-0.80%,533078 +2022-07-14,209.00000,212.43000,206.26000,212.00000,212.00000,0.08%,877064 +2022-07-15,216.01000,219.13000,214.07000,219.08000,219.08000,3.34%,1016717 +2022-07-18,220.24000,220.39000,212.13000,212.87000,212.87000,-2.83%,863653 +2022-07-19,216.05000,221.19000,214.88500,220.50000,220.50000,3.58%,1076363 +2022-07-20,220.98000,222.62000,219.27500,220.60000,220.60000,0.05%,1089729 +2022-07-21,219.00000,227.42000,215.39000,225.63000,225.63000,2.28%,1639506 +2022-07-22,227.13000,227.13000,220.06000,221.74000,221.74000,-1.72%,839919 +2022-07-25,221.48000,223.17000,219.19500,221.62000,221.62000,-0.05%,747785 +2022-07-26,221.31000,221.67000,215.11000,219.68000,219.68000,-0.88%,995853 +2022-07-27,219.44000,226.86000,218.66500,225.13000,225.13000,2.48%,907799 +2022-07-28,226.53000,236.26500,225.20500,236.01000,236.01000,4.83%,1315396 +2022-07-29,235.99000,240.82000,234.75000,240.27000,240.27000,1.81%,2125206 +2022-08-01,238.93000,241.85500,237.18500,238.37000,238.37000,-0.79%,1415053 +2022-08-02,236.01000,237.50500,229.63000,233.41000,233.41000,-2.08%,989816 +2022-08-03,233.94000,234.69000,228.59000,233.21000,233.21000,-0.09%,864147 +2022-08-04,233.19000,236.00000,232.23800,234.34000,234.34000,0.48%,637747 +2022-08-05,232.04000,234.97500,230.29000,234.74000,234.74000,0.17%,678106 +2022-08-08,236.03000,237.42000,233.23000,233.66000,233.66000,-0.46%,498330 +2022-08-09,234.11000,235.41000,231.49000,232.60000,232.60000,-0.45%,562335 +2022-08-10,236.89000,240.04000,236.86000,239.69000,239.69000,3.05%,572747 +2022-08-11,241.44000,244.70000,240.00500,242.00000,242.00000,0.96%,1995168 +2022-08-12,242.20000,246.03200,240.81500,245.81000,245.81000,1.57%,878893 +2022-08-15,244.75000,249.11000,244.27000,248.26000,248.26000,1.00%,959607 +2022-08-16,246.02000,246.64500,243.02000,244.71000,244.71000,-1.43%,884863 +2022-08-17,242.53000,244.15500,239.86500,240.62000,240.62000,-1.67%,521081 +2022-08-18,241.02000,241.87000,237.29000,238.82000,238.82000,-0.75%,422242 +2022-08-19,237.92000,239.48000,236.31000,239.02000,239.02000,0.08%,573489 +2022-08-22,234.92000,236.86000,231.16000,231.57000,231.57000,-3.12%,702132 +2022-08-23,230.34000,231.79000,228.38000,229.24000,229.24000,-1.01%,806048 +2022-08-24,230.19000,232.19000,229.07000,231.83000,231.83000,1.13%,467576 +2022-08-25,234.98000,234.98000,231.03500,234.73000,234.73000,1.25%,536165 +2022-08-26,235.00000,235.00000,219.62000,219.67000,219.67000,-6.42%,857708 +2022-08-29,218.49000,220.61000,216.85000,218.21000,218.21000,-0.66%,712145 +2022-08-30,218.81000,219.03000,214.64000,215.99000,215.99000,-1.02%,613159 +2022-08-31,217.29000,218.89000,211.83000,212.66000,212.66000,-1.54%,1116575 +2022-09-01,211.72000,211.76000,207.31000,211.62000,211.62000,-0.49%,921874 +2022-09-02,214.10000,214.10000,206.50000,207.26000,207.26000,-2.06%,862836 +2022-09-06,207.47000,210.52000,206.21000,209.66000,209.66000,1.16%,882762 +2022-09-07,209.44000,215.65000,206.79000,215.14000,215.14000,2.61%,757499 +2022-09-08,214.07000,221.33000,212.68000,221.12000,221.12000,2.78%,932807 +2022-09-09,221.14000,224.65000,219.34000,223.17000,223.17000,0.93%,623765 +2022-09-12,224.41000,227.63000,223.54500,226.74000,226.74000,1.60%,563148 +2022-09-13,219.89000,221.22000,212.06000,212.51000,212.51000,-6.28%,1169080 +2022-09-14,213.71000,214.43000,207.08000,209.13000,209.13000,-1.59%,864111 +2022-09-15,209.69000,211.14000,206.48000,207.37000,207.37000,-0.84%,762159 +2022-09-16,205.71000,205.71000,201.66000,205.04000,205.04000,-1.12%,1516085 +2022-09-19,203.34000,203.98000,200.51000,203.70000,203.70000,-0.65%,916120 +2022-09-20,201.90000,202.50000,197.78000,199.66000,199.66000,-1.98%,740371 +2022-09-21,201.45000,203.43000,195.32000,195.52000,195.52000,-2.07%,733456 +2022-09-22,194.32000,194.35500,190.46000,190.62000,190.62000,-2.51%,891205 +2022-09-23,188.78000,191.20500,186.24000,189.43000,189.43000,-0.62%,1244179 +2022-09-26,188.31000,190.59000,185.93000,186.08000,186.08000,-1.77%,1262629 +2022-09-27,188.01000,190.00000,182.02800,182.89000,182.89000,-1.71%,1968601 +2022-09-28,185.01000,186.76000,182.59000,185.69000,185.69000,1.53%,1652721 +2022-09-29,183.84000,183.84000,180.16000,181.61000,181.61000,-2.20%,1648978 +2022-09-30,182.46000,187.50000,180.58000,181.14000,181.14000,-0.26%,2043323 +2022-10-03,184.24000,187.96000,181.06000,186.20000,186.20000,2.79%,1036005 +2022-10-04,189.97000,193.21500,189.66000,193.10000,193.10000,3.71%,1072927 +2022-10-05,190.10000,193.92500,187.24000,192.49000,192.49000,-0.32%,952729 +2022-10-06,191.28000,192.31000,187.17000,187.54000,187.54000,-2.57%,1082495 +2022-10-07,184.60500,184.88000,178.78000,180.34000,180.34000,-3.84%,1200474 +2022-10-10,180.88000,180.96000,174.41000,175.91000,175.91000,-2.46%,946156 +2022-10-11,174.26000,175.04000,170.32500,172.45000,172.45000,-1.97%,1373105 +2022-10-12,173.83000,174.25000,171.84000,171.86000,171.86000,-0.34%,864660 +2022-10-13,167.13000,178.19000,165.75000,176.21000,176.21000,2.53%,1266221 +2022-10-14,177.92000,179.18000,172.84000,173.41000,173.41000,-1.59%,1018500 +2022-10-17,176.72000,181.94000,176.28000,181.18000,181.18000,4.48%,1093637 +2022-10-18,185.27000,187.89000,182.49000,184.33000,184.33000,1.74%,962522 +2022-10-19,181.39000,181.94000,176.50000,178.39000,178.39000,-3.22%,967124 +2022-10-20,178.81000,180.42000,174.28000,174.58000,174.58000,-2.14%,1045373 +2022-10-21,173.81000,178.36000,171.24000,178.15000,178.15000,2.04%,1409796 +2022-10-24,180.01000,181.58000,176.77000,179.56000,179.56000,0.79%,1156125 +2022-10-25,188.43000,197.83000,188.43000,197.65000,197.65000,10.07%,2616619 +2022-10-26,192.55000,204.68000,188.62000,202.10000,202.10000,2.25%,2410419 +2022-10-27,202.00000,205.88500,199.81000,200.42000,200.42000,-0.83%,1804076 +2022-10-28,201.32000,208.96000,200.55000,208.16000,208.16000,3.86%,1580011 +2022-10-31,206.03000,210.07500,205.95000,209.67000,209.67000,0.73%,1812990 +2022-11-01,211.36000,213.50000,206.74000,209.39000,209.39000,-0.13%,881969 +2022-11-02,208.44000,212.51000,204.25000,204.35000,204.35000,-2.41%,1040309 +2022-11-03,201.30000,205.75500,198.07000,203.86000,203.86000,-0.24%,918881 +2022-11-04,205.73000,206.86000,200.42000,204.10000,204.10000,0.12%,1096809 +2022-11-07,205.06000,208.13200,203.00500,207.99000,207.99000,1.91%,738311 +2022-11-08,208.65000,211.92000,206.59000,207.92000,207.92000,-0.03%,636521 +2022-11-09,206.47000,208.87000,203.96000,204.31000,204.31000,-1.74%,577189 +2022-11-10,214.67000,222.81500,213.42000,222.58000,222.58000,8.94%,799676 +2022-11-11,222.50000,228.98000,222.45000,226.53000,226.53000,1.77%,1011075 +2022-11-14,224.95000,227.38000,222.30000,222.36000,222.36000,-1.84%,828330 +2022-11-15,226.79000,227.99000,222.24000,224.31000,224.31000,0.88%,809402 +2022-11-16,223.72000,225.44500,220.51000,224.02000,224.02000,-0.13%,592635 +2022-11-17,221.00000,221.00000,209.43500,211.42000,211.42000,-5.62%,1497576 +2022-11-18,215.36000,215.36000,209.90000,213.78000,213.78000,1.12%,891813 +2022-11-21,212.67000,215.69100,210.88000,214.90000,214.90000,0.52%,755165 +2022-11-22,217.07000,217.10000,212.75000,215.90000,215.90000,0.47%,1038171 +2022-11-23,216.77000,219.46000,215.45000,217.72000,217.72000,0.84%,318583 +2022-11-25,218.60000,220.42500,217.82500,219.98000,219.98000,1.04%,253521 +2022-11-28,220.28000,222.06000,213.50000,214.45000,214.45000,-2.51%,901554 +2022-11-29,213.86000,215.69000,209.71000,212.50000,212.50000,-0.91%,1682041 +2022-11-30,214.58000,218.26000,207.41000,218.02000,218.02000,2.60%,2027490 +2022-12-01,220.95000,222.87000,218.30000,220.55000,220.55000,1.16%,846057 +2022-12-02,216.13000,219.04000,214.09000,217.73000,217.73000,-1.28%,880475 +2022-12-05,214.24000,215.17000,209.65000,211.93000,211.93000,-2.66%,987804 +2022-12-06,211.46000,214.47000,207.05000,209.87000,209.87000,-0.97%,867048 +2022-12-07,208.33000,211.65000,205.79000,207.69000,207.69000,-1.04%,1298526 +2022-12-08,208.14000,211.26000,206.38000,210.41000,210.41000,1.31%,1124044 +2022-12-09,209.69000,212.16000,208.19000,208.53000,208.53000,-0.89%,791527 +2022-12-12,209.63000,213.47000,207.97000,213.14000,213.14000,2.21%,772102 +2022-12-13,221.00000,223.14000,214.59000,216.80000,216.80000,1.72%,1136592 +2022-12-14,215.82000,218.28000,212.44000,214.21000,214.21000,-1.19%,1347412 +2022-12-15,210.56000,212.40000,206.98500,208.41000,208.41000,-2.71%,1087870 +2022-12-16,205.50000,207.16000,202.75000,203.78000,203.78000,-2.22%,1346121 +2022-12-19,203.27000,203.27000,199.21000,199.84000,199.84000,-1.93%,815977 +2022-12-20,199.07000,202.44000,197.15000,201.38000,201.38000,0.77%,967124 +2022-12-21,203.28000,205.82000,202.07000,204.55000,204.55000,1.57%,811572 +2022-12-22,202.05000,204.19000,199.76500,203.14000,203.14000,-0.69%,592812 +2022-12-23,202.38000,204.51000,201.58000,203.84000,203.84000,0.34%,368273 +2022-12-27,203.73000,204.68000,201.05000,202.94000,202.94000,-0.44%,493395 +2022-12-28,203.64000,206.41000,201.86000,201.87000,201.87000,-0.53%,346211 +2022-12-29,204.36000,208.85000,203.66500,207.81000,207.81000,2.94%,456250 +2022-12-30,205.97000,205.97000,202.07000,204.89000,204.89000,-1.41%,514507 +2023-01-03,208.04000,209.97500,202.91000,203.86000,203.86000,-0.50%,754899 +2023-01-04,205.87000,208.14000,205.03000,207.78000,207.78000,1.92%,860880 +2023-01-05,204.97000,209.19000,201.64500,207.05000,207.05000,-0.35%,1278250 +2023-01-06,208.89000,209.64000,201.05000,205.36000,205.36000,-0.82%,875720 +2023-01-09,208.50000,210.19000,206.78000,208.49000,208.49000,1.52%,840164 +2023-01-10,208.23000,217.44000,207.80000,215.51000,215.51000,3.37%,934362 +2023-01-11,217.50000,224.11000,216.83500,221.53000,221.53000,2.79%,1071584 +2023-01-12,221.41000,223.52500,218.23000,219.50000,219.50000,-0.92%,675869 +2023-01-13,217.67000,222.29000,216.98000,222.14000,222.14000,1.20%,554022 +2023-01-17,221.33000,223.41500,220.55000,221.54000,221.54000,-0.27%,607060 +2023-01-18,222.45000,224.82500,220.42000,220.55000,220.55000,-0.45%,738004 +2023-01-19,218.79000,223.10000,218.16000,222.29000,222.29000,0.79%,837379 +2023-01-20,221.97000,224.34000,220.14500,223.61000,223.61000,0.59%,786335 +2023-01-23,224.17000,229.28000,222.90000,228.75000,228.75000,2.30%,840134 +2023-01-24,225.00000,229.17000,224.87000,225.78000,225.78000,-1.30%,723678 +2023-01-25,223.43000,226.66000,221.91000,226.50000,226.50000,0.32%,392370 +2023-01-26,229.10000,229.88000,225.08000,228.52000,228.52000,0.89%,580369 +2023-01-27,227.35000,230.85500,226.59000,229.47000,229.47000,0.42%,616440 +2023-01-30,227.38000,229.46000,225.54000,226.28000,226.28000,-1.39%,634393 +2023-01-31,226.89000,229.64000,225.68000,229.41000,229.41000,1.38%,535050 +2023-02-01,229.94000,234.73000,228.47000,233.49000,233.49000,1.78%,575365 +2023-02-02,236.06000,241.86000,235.79000,240.65000,240.65000,3.07%,1249311 +2023-02-03,237.02000,240.36000,236.14700,237.18000,237.18000,-1.44%,680692 +2023-02-06,234.52000,236.33000,231.23000,232.31000,232.31000,-2.05%,793917 +2023-02-07,230.47000,236.36000,229.59500,235.84000,235.84000,1.52%,714455 +2023-02-08,235.00000,236.84000,233.82500,235.51000,235.51000,-0.14%,706202 +2023-02-09,237.34000,237.96000,229.49000,230.31000,230.31000,-2.21%,953773 +2023-02-10,228.56000,230.00000,222.32000,222.84000,222.84000,-3.24%,2008279 +2023-02-13,223.52000,232.59000,222.36000,232.11000,232.11000,4.16%,1521644 +2023-02-14,230.00000,230.90000,225.88000,227.07000,227.07000,-2.17%,1151150 +2023-02-15,225.19000,227.75000,224.30000,227.03000,227.03000,-0.02%,841942 +2023-02-16,222.14000,226.22000,220.21000,224.00000,224.00000,-1.33%,787796 +2023-02-17,222.41000,223.24000,216.45000,219.73000,219.73000,-1.91%,1032031 +2023-02-21,216.68000,218.33000,211.65800,212.98000,212.98000,-3.07%,977019 +2023-02-22,212.51000,212.98500,209.56000,210.99000,210.99000,-0.93%,1037215 +2023-02-23,212.77000,213.74000,209.77000,213.37000,213.37000,1.13%,642930 +2023-02-24,211.70000,211.70000,206.75000,209.54000,209.54000,-1.80%,543546 +2023-02-27,211.97000,212.96000,208.29000,208.88000,208.88000,-0.31%,727949 +2023-02-28,207.86000,210.17000,207.43500,208.47000,208.47000,-0.20%,843101 +2023-03-01,207.56000,211.93000,207.56000,210.77000,210.77000,1.10%,867098 +2023-03-02,208.78000,217.07000,208.27000,215.83000,215.83000,2.40%,797060 +2023-03-03,217.72000,221.07000,216.02000,220.82000,220.82000,2.31%,963970 +2023-03-06,220.78000,223.98000,219.53000,219.57000,219.57000,-0.57%,750457 +2023-03-07,219.63000,219.97000,212.03000,212.59000,212.59000,-3.18%,446519 +2023-03-08,212.05000,213.05000,210.41000,211.60000,211.60000,-0.47%,588403 +2023-03-09,212.63000,214.10000,202.63000,202.93000,202.93000,-4.10%,1273327 +2023-03-10,202.36000,202.36000,192.73000,197.26000,197.26000,-2.79%,2650181 +2023-03-13,196.48000,199.28800,190.91000,198.12000,198.12000,0.44%,2152318 +2023-03-14,201.98000,205.79000,197.82000,200.71000,200.71000,1.31%,1227728 +2023-03-15,196.39000,197.03500,188.93000,195.27000,195.27000,-2.71%,1804586 +2023-03-16,192.79000,197.14000,189.51000,196.43000,196.43000,0.59%,1125164 +2023-03-17,196.43000,196.78300,190.41000,190.89000,190.89000,-2.82%,1638466 +2023-03-20,191.58000,193.03000,189.18000,191.81000,191.81000,0.48%,1357387 +2023-03-21,194.44000,197.26000,193.90000,196.76000,196.76000,2.58%,1071354 +2023-03-22,196.49000,196.87000,189.84000,190.01000,190.01000,-3.43%,983724 +2023-03-23,191.27000,194.21000,185.74000,188.00000,188.00000,-1.06%,2267566 +2023-03-24,186.62000,188.72500,183.15000,188.35000,188.35000,0.19%,1560228 +2023-03-27,191.10000,192.39000,189.21000,190.91000,190.91000,1.36%,746910 +2023-03-28,189.43000,191.02000,188.61000,189.87000,189.87000,-0.54%,718472 +2023-03-29,193.00000,193.47000,190.91000,192.91000,192.91000,1.60%,843119 +2023-03-30,194.92000,197.10000,193.59000,194.95000,194.95000,1.06%,1241272 +2023-03-31,196.43000,198.89000,194.91000,198.89000,198.89000,2.02%,972395 +2023-04-03,197.70000,200.11000,196.85000,199.93000,199.93000,0.52%,1268592 +2023-04-04,200.57000,201.69000,195.71000,196.70000,196.70000,-1.62%,669074 +2023-04-05,195.07000,198.11500,193.92500,197.09000,197.09000,0.20%,837989 +2023-04-06,197.00000,197.00000,194.12000,195.83000,195.83000,-0.64%,632530 +2023-04-10,194.98000,196.92000,193.96000,196.89000,196.89000,0.54%,589100 +2023-04-11,198.00000,201.36000,197.20000,199.69000,199.69000,1.42%,730683 +2023-04-12,202.27000,203.02500,197.29000,197.99000,197.99000,-0.85%,800267 +2023-04-13,199.48000,203.67000,197.69000,202.75000,202.75000,2.40%,803694 +2023-04-14,202.39000,203.31500,198.55500,200.35000,200.35000,-1.18%,453032 +2023-04-17,200.74000,203.14000,199.74000,202.62000,202.62000,1.13%,698402 +2023-04-18,204.00000,204.41000,200.65000,202.73000,202.73000,0.05%,733726 +2023-04-19,201.11000,202.61000,200.12500,201.86000,201.86000,-0.43%,705344 +2023-04-20,199.73000,200.48000,196.79000,198.59000,198.59000,-1.62%,916375 +2023-04-21,199.60000,202.51000,199.60000,202.31000,202.31000,1.87%,663517 +2023-04-24,202.71000,203.67000,200.84000,202.99000,202.99000,0.34%,963494 +2023-04-25,202.67000,208.80000,191.56000,191.71000,191.71000,-5.56%,2008727 +2023-04-26,190.13000,192.07000,188.25000,189.98000,189.98000,-0.90%,2338606 +2023-04-27,189.50000,191.37000,177.00000,183.66000,183.66000,-3.33%,3621439 +2023-04-28,183.04000,191.60800,183.04000,188.23000,188.23000,2.49%,1798980 +2023-05-01,188.75000,192.43000,187.03000,190.00000,190.00000,0.94%,1706846 +2023-05-02,189.15000,189.74000,183.99000,185.60000,185.60000,-2.32%,1356539 +2023-05-03,187.07000,189.42000,185.36000,187.02000,187.02000,0.77%,1292475 +2023-05-04,186.51000,187.56500,183.74000,184.40000,184.40000,-1.40%,1340085 +2023-05-05,187.00000,189.93000,184.93000,188.52000,188.52000,2.23%,960558 +2023-05-08,189.03000,190.08500,185.37000,189.82000,189.82000,0.69%,1178370 +2023-05-09,187.33000,188.91000,185.56100,186.01000,186.01000,-2.01%,1286397 +2023-05-10,189.13000,189.95000,187.03500,188.08000,188.08000,1.11%,958579 +2023-05-11,187.17000,190.21000,185.63000,189.87000,189.87000,0.95%,1217916 +2023-05-12,190.36000,191.12000,187.13300,188.18000,188.18000,-0.89%,1050988 +2023-05-15,188.22000,192.37500,187.13500,191.47000,191.47000,1.75%,1305077 +2023-05-16,190.98000,191.34000,187.96000,191.21000,191.21000,-0.14%,1114383 +2023-05-17,192.82000,193.68000,188.25000,193.05000,193.05000,0.96%,1262908 +2023-05-18,193.24000,196.11000,192.13000,195.45000,195.45000,1.24%,1244368 +2023-05-19,195.92000,200.02000,195.92000,199.44000,199.44000,2.04%,1566676 +2023-05-22,199.51000,202.47000,199.24500,201.77000,201.77000,1.17%,1437616 +2023-05-23,201.05000,206.29500,200.33400,201.78000,201.78000,,1759844 +2023-05-24,195.00000,199.70000,193.17500,198.03000,198.03000,-1.86%,1540777 +2023-05-25,198.49000,200.21000,195.36000,197.47000,197.47000,-0.28%,1147568 +2023-05-26,197.95000,200.04500,197.06000,199.45000,199.45000,1.00%,750196 +2023-05-30,199.74000,202.50000,198.21000,198.65000,198.65000,-0.40%,869976 +2023-05-31,197.33000,199.02000,193.54000,196.91000,196.91000,-0.88%,1414431 +2023-06-01,197.40000,199.71000,196.43000,198.97000,198.97000,1.05%,786590 +2023-06-02,202.00000,203.69000,199.62500,201.37000,201.37000,1.21%,1052594 +2023-06-05,201.23000,204.18000,200.26000,204.01000,204.01000,1.31%,891192 +2023-06-06,205.15000,206.36500,203.75000,205.48000,205.48000,0.72%,1001597 +2023-06-07,206.65000,208.91500,205.10500,208.57000,208.57000,1.50%,920683 +2023-06-08,208.26000,208.32000,205.09000,206.19000,206.19000,-1.14%,790954 +2023-06-09,207.25000,207.57000,203.79000,206.59000,206.59000,0.19%,984747 +2023-06-12,206.84000,213.62000,206.26000,211.90000,211.90000,2.57%,1002381 +2023-06-13,212.09000,215.38000,211.68500,215.13000,215.13000,1.52%,1183712 +2023-06-14,215.53000,216.16500,212.02000,212.72000,212.72000,-1.12%,1253588 +2023-06-15,211.58000,217.64000,211.58000,216.78000,216.78000,1.91%,835778 +2023-06-16,219.42000,220.03000,215.74000,216.02000,216.02000,-0.35%,1182586 +2023-06-20,211.15000,215.80000,208.21000,214.93000,214.93000,-0.50%,1517658 +2023-06-21,214.16000,215.95500,212.77000,213.83000,213.83000,-0.51%,1272504 +2023-06-22,213.60000,214.79000,211.67000,213.62000,213.62000,-0.10%,1194546 +2023-06-23,211.58000,215.20000,210.80000,214.06000,214.06000,0.21%,1361477 +2023-06-26,213.29000,216.05000,213.27000,213.82000,213.82000,-0.11%,712264 +2023-06-27,214.00000,215.08000,210.94100,214.66000,214.66000,0.39%,699870 +2023-06-28,214.58000,219.73000,212.73000,219.22000,219.22000,2.12%,1063337 +2023-06-29,218.90000,221.90500,217.86500,221.42000,221.42000,1.00%,869794 +2023-06-30,223.46000,225.40000,222.11000,224.77000,224.77000,1.51%,1092916 +2023-07-03,223.81000,224.39000,220.14000,221.07000,221.07000,-1.65%,462049 +2023-07-05,220.43000,221.76000,218.10000,220.90000,220.90000,-0.08%,979591 +2023-07-06,218.10000,219.63500,215.57500,217.65000,217.65000,-1.47%,1206827 +2023-07-07,216.14000,218.02000,216.00500,216.81000,216.81000,-0.39%,966350 +2023-07-10,216.69000,220.70000,215.76000,219.43000,219.43000,1.21%,997158 +2023-07-11,218.79000,219.83000,214.62000,216.27000,216.27000,-1.44%,1423763 +2023-07-12,219.13000,220.77000,217.01000,219.01000,219.01000,1.27%,894275 +2023-07-13,219.47000,220.07500,217.81000,219.63000,219.63000,0.28%,1287798 +2023-07-14,219.87000,221.80000,218.96000,221.10000,221.10000,0.67%,687848 +2023-07-17,220.56000,222.48000,219.29000,221.37000,221.37000,0.12%,712768 +2023-07-18,221.54000,224.57000,220.23000,224.23000,224.23000,1.29%,873894 +2023-07-19,224.68000,227.13500,224.14000,225.46000,225.46000,0.55%,763518 +2023-07-20,226.02000,227.23000,224.16000,226.37000,226.37000,0.40%,650182 +2023-07-21,226.62000,229.59500,224.82000,228.26000,228.26000,0.83%,1078386 +2023-07-24,227.93000,229.56000,226.58000,228.16000,228.16000,-0.04%,1220759 +2023-07-25,225.77000,233.88000,225.77000,231.57000,231.57000,1.49%,841887 +2023-07-26,230.58000,232.03000,228.66000,231.96000,231.96000,0.17%,684722 +2023-07-27,232.94000,233.33000,224.32000,224.56000,224.56000,-3.19%,1215010 +2023-07-28,227.01000,227.01000,222.68000,226.15000,226.15000,0.71%,872233 +2023-07-31,225.76000,226.98000,222.90500,223.76000,223.76000,-1.06%,1262044 +2023-08-01,220.62000,222.26000,214.88000,219.13000,219.13000,-2.07%,2059568 +2023-08-02,217.01000,220.59000,216.10500,219.09000,219.09000,-0.02%,1119583 +2023-08-03,217.77000,217.77000,214.02000,216.29000,216.29000,-1.28%,766017 +2023-08-04,216.03000,220.26000,215.59000,216.93000,216.93000,0.30%,738706 +2023-08-07,217.31000,219.60500,216.75000,219.30000,219.30000,1.09%,739305 +2023-08-08,218.17000,219.26000,213.50000,218.86000,218.86000,-0.20%,869155 +2023-08-09,218.31000,219.84500,217.42000,218.68000,218.68000,-0.08%,661880 +2023-08-10,219.48000,224.30000,219.01000,221.78000,221.78000,1.42%,775817 +2023-08-11,220.13000,221.13000,218.52000,219.84000,219.84000,-0.87%,687857 +2023-08-14,218.71000,220.66000,218.52000,220.12000,220.12000,0.13%,736865 +2023-08-15,219.33000,220.43000,216.68500,217.66000,217.66000,-1.12%,885089 +2023-08-16,216.22000,217.69000,215.15000,215.20000,215.20000,-1.13%,737576 +2023-08-17,215.53000,215.78000,213.34000,214.21000,214.21000,-0.46%,611235 +2023-08-18,212.31000,215.05000,210.03000,213.98000,213.98000,-0.11%,1077823 +2023-08-21,214.33000,215.22000,212.07100,214.36000,214.36000,0.18%,860739 +2023-08-22,215.13000,215.72000,212.35000,214.02000,214.02000,-0.16%,828215 +2023-08-23,215.86000,216.77000,214.79500,216.14000,216.14000,0.99%,474808 +2023-08-24,216.73000,218.78000,215.10000,215.51000,215.51000,-0.29%,605047 +2023-08-25,216.22000,219.27000,216.04000,219.01000,219.01000,1.62%,552305 +2023-08-28,221.06000,222.63500,220.23000,221.79000,221.79000,1.27%,765885 +2023-08-29,221.73000,225.73400,221.73000,225.14000,225.14000,1.51%,489571 +2023-08-30,225.52000,227.13500,224.19000,224.55000,224.55000,-0.26%,864018 +2023-08-31,225.39000,226.47000,221.75000,222.63000,222.63000,-0.86%,849314 +2023-09-01,224.97000,225.69000,223.42000,224.33000,224.33000,0.76%,682681 +2023-09-05,224.28000,224.28000,220.80000,220.89000,220.89000,-1.53%,746431 +2023-09-06,220.41000,220.85000,216.79000,218.82000,218.82000,-0.94%,860043 +2023-09-07,219.08000,221.98000,218.08000,219.00000,219.00000,0.08%,1028320 +2023-09-08,218.39000,218.39000,211.94000,213.53000,213.53000,-2.50%,1302605 +2023-09-11,214.44000,216.58000,212.97000,215.33000,215.33000,0.84%,976299 +2023-09-12,214.80000,219.28000,213.56000,216.77000,216.77000,0.67%,995548 +2023-09-13,215.98000,217.99000,214.79000,216.60000,216.60000,-0.08%,937915 +2023-09-14,218.37000,218.75000,211.24000,212.96000,212.96000,-1.68%,1344528 +2023-09-15,212.18000,216.53000,210.69000,211.71000,211.71000,-0.59%,2027171 +2023-09-18,210.85000,211.59000,209.21000,209.35000,209.35000,-1.11%,871307 +2023-09-19,208.21000,210.33000,207.72000,208.88000,208.88000,-0.22%,1013898 +2023-09-20,209.91000,209.91000,205.09000,205.42000,205.42000,-1.66%,967832 +2023-09-21,204.08000,205.25000,197.64000,199.18000,199.18000,-3.04%,1595500 +2023-09-22,199.17000,201.24000,195.96000,198.75000,198.75000,-0.22%,1090186 +2023-09-25,198.04000,202.51000,197.50000,202.39000,202.39000,1.83%,1068584 +2023-09-26,202.24000,205.14000,200.61000,200.98000,200.98000,-0.70%,1782113 +2023-09-27,201.39000,204.44000,201.39000,202.21000,202.21000,0.61%,1061431 +2023-09-28,201.97000,202.02000,197.23000,197.70000,197.70000,-2.23%,1978311 +2023-09-29,199.28000,201.09500,195.70000,196.75000,196.75000,-0.48%,1489556 +2023-10-02,196.24000,196.71500,191.63000,193.88000,193.88000,-1.46%,1117895 +2023-10-03,192.56000,194.24000,189.97500,190.73000,190.73000,-1.62%,849560 +2023-10-04,192.23000,196.99000,190.48000,196.43000,196.43000,2.99%,1697101 +2023-10-05,196.20000,198.29000,193.94000,197.82000,197.82000,0.71%,1101580 +2023-10-06,196.88000,200.13500,196.57000,198.64000,198.64000,0.41%,876834 +2023-10-09,197.07000,200.54000,196.73000,199.54000,199.54000,0.45%,803582 +2023-10-10,199.36000,203.91000,198.82000,201.51000,201.51000,0.99%,1051564 +2023-10-11,201.62000,204.75000,201.62000,204.56000,204.56000,1.51%,871968 +2023-10-12,204.09000,204.60000,196.39500,197.61000,197.61000,-3.40%,1081927 +2023-10-13,197.15000,200.59000,197.15000,199.36000,199.36000,0.89%,1144467 +2023-10-16,200.73000,201.92000,197.01000,198.98000,198.98000,-0.19%,955264 +2023-10-17,196.88000,200.30000,196.35000,199.00000,199.00000,0.01%,1130270 +2023-10-18,197.31000,199.09000,188.79000,188.95000,188.95000,-5.05%,1575546 +2023-10-19,189.27000,190.87000,186.05000,186.75000,186.75000,-1.16%,1631790 +2023-10-20,186.56000,187.45000,184.24000,184.36000,184.36000,-1.28%,1626359 +2023-10-23,183.68000,185.88000,182.79000,183.71000,183.71000,-0.35%,1037142 +2023-10-24,183.48000,187.34000,183.04000,186.69000,186.69000,1.62%,1239544 +2023-10-25,183.67000,186.00000,178.43000,181.22000,181.22000,-2.93%,1507231 +2023-10-26,181.22000,186.58000,181.22000,184.42000,184.42000,1.77%,1515233 +2023-10-27,185.10000,186.01000,179.10000,179.94000,179.94000,-2.43%,933468 +2023-10-30,181.16000,181.17000,173.34000,177.16000,177.16000,-1.54%,1572042 +2023-10-31,178.28000,181.40000,177.52000,180.83000,180.83000,2.07%,1533928 +2023-11-01,169.95000,181.06000,167.42000,180.01000,180.01000,-0.45%,2652136 +2023-11-02,181.03000,191.53000,181.03000,190.46000,190.46000,5.81%,4531226 +2023-11-03,194.13000,199.83000,192.42000,197.20000,197.20000,3.54%,3691581 +2023-11-06,196.67000,200.65000,195.19000,198.40000,198.40000,0.61%,1906366 +2023-11-07,198.22000,201.39000,196.35000,200.08000,200.08000,0.85%,1612604 +2023-11-08,200.15000,201.30000,198.31000,199.76000,199.76000,-0.16%,1089582 +2023-11-09,201.01000,201.01000,191.78000,191.91000,191.91000,-3.93%,1613306 +2023-11-10,192.91000,196.74000,190.20000,195.98000,195.98000,2.12%,1045872 +2023-11-13,194.67000,194.80700,191.45000,193.67000,193.67000,-1.18%,767252 +2023-11-14,198.27000,202.58000,197.37000,200.48000,200.48000,3.52%,1400410 +2023-11-15,200.58000,206.91000,200.20000,205.83000,205.83000,2.67%,1284180 +2023-11-16,205.46000,206.41000,202.00000,204.79000,204.79000,-0.51%,1274424 +2023-11-17,206.15000,206.82000,203.39000,204.79000,204.79000,,693583 +2023-11-20,204.38000,206.55000,201.55500,205.29000,205.29000,0.24%,1335064 +2023-11-21,205.66000,209.42700,204.83000,207.45000,207.45000,1.05%,1290664 +2023-11-22,208.82000,212.36000,207.68000,209.52000,209.52000,1.00%,999997 +2023-11-24,209.47000,212.02000,208.15000,212.01000,212.01000,1.19%,427923 +2023-11-27,210.77000,213.85000,210.68000,210.73000,210.73000,-0.60%,1783164 +2023-11-28,209.88000,213.65000,209.12000,211.00000,211.00000,0.13%,1204820 +2023-11-29,212.78000,216.24500,212.00000,213.81000,213.81000,1.33%,1204504 +2023-11-30,213.97000,214.93000,210.65000,214.10000,214.10000,0.14%,1854498 +2023-12-01,214.00000,217.26000,211.99000,216.91000,216.91000,1.31%,1195374 +2023-12-04,215.94000,217.36000,214.41000,216.27000,216.27000,-0.30%,1336585 +2023-12-05,214.87000,215.40000,212.75000,214.31000,214.31000,-0.91%,1435550 +2023-12-06,216.07000,218.74500,215.06000,215.59000,215.59000,0.60%,968603 +2023-12-07,216.22000,216.31000,213.06000,214.99000,214.99000,-0.28%,773631 +2023-12-08,214.39000,216.22000,213.37000,215.28000,215.28000,0.13%,603944 +2023-12-11,215.86000,217.54000,214.91000,216.31000,216.31000,0.48%,726481 +2023-12-12,217.02000,218.11500,215.66500,217.43000,217.43000,0.52%,1119298 +2023-12-13,217.90000,226.40000,217.10000,225.95000,225.95000,3.92%,1593863 +2023-12-14,226.73000,234.92000,226.73000,230.55000,230.55000,2.04%,1501738 +2023-12-15,228.03000,229.72000,225.66000,226.72000,226.72000,-1.66%,1654970 +2023-12-18,227.70000,227.70000,224.51000,225.97000,225.97000,-0.33%,955046 +2023-12-19,227.56000,230.37000,226.09000,228.86000,228.86000,1.28%,1167993 +2023-12-20,229.00000,230.89000,224.86000,225.00000,225.00000,-1.69%,1163512 +2023-12-21,226.34000,229.41000,224.90000,229.33000,229.33000,1.92%,835395 +2023-12-22,230.39000,231.43000,227.48300,229.38000,229.38000,0.02%,621636 +2023-12-26,229.24000,231.14000,228.53500,231.03000,231.03000,0.72%,408765 +2023-12-27,231.33000,232.61000,229.59000,231.92000,231.92000,0.39%,573390 +2023-12-28,232.44000,233.98000,230.68000,232.73000,232.73000,0.35%,511604 +2023-12-29,231.13000,232.99000,229.06000,231.38000,231.38000,-0.58%,517183 +2024-01-02,229.66000,232.68000,227.72000,230.39000,230.39000,-0.43%,812346 +2024-01-03,228.88000,230.42000,219.96000,220.01000,220.01000,-4.51%,1201351 +2024-01-04,219.11000,221.44500,217.76000,220.08000,220.08000,0.03%,839753 +2024-01-05,218.59000,222.03000,216.59000,220.52000,220.52000,0.20%,546639 +2024-01-08,220.48000,224.35000,219.17000,224.06000,224.06000,1.61%,603149 +2024-01-09,221.56000,227.95000,220.41000,221.75000,221.75000,-1.03%,649621 +2024-01-10,221.91000,221.91000,213.01000,217.13000,217.13000,-2.08%,1590513 +2024-01-11,215.97000,217.02000,208.66000,213.95000,213.95000,-1.46%,2035969 +2024-01-12,215.92000,216.82000,211.68000,213.85000,213.85000,-0.05%,1053610 +2024-01-16,211.43000,213.32000,209.42000,212.70000,212.70000,-0.54%,767720 +2024-01-17,210.62000,212.20500,209.37000,210.91000,210.91000,-0.84%,996905 +2024-01-18,208.82000,213.70500,207.31000,213.19000,213.19000,1.08%,1008532 +2024-01-19,213.36000,215.60700,212.25000,215.39000,215.39000,1.03%,1370094 +2024-01-22,216.37000,219.32000,215.82000,217.75000,217.75000,1.10%,1047366 +2024-01-23,216.20000,218.20000,211.82000,213.53000,213.53000,-1.94%,980772 +2024-01-24,214.58000,217.14000,212.50000,212.88000,212.88000,-0.30%,1217504 +2024-01-25,214.80000,215.75000,212.66000,215.50000,215.50000,1.23%,849838 +2024-01-26,216.99000,219.46500,215.74000,216.09000,216.09000,0.27%,1040293 +2024-01-29,215.59000,218.21400,214.54000,218.02000,218.02000,0.89%,611830 +2024-01-30,217.90000,220.63000,216.76000,217.08000,217.08000,-0.43%,665137 +2024-01-31,216.13000,217.40000,207.91000,208.23000,208.23000,-4.08%,1716733 +2024-02-01,207.90000,211.57000,205.38000,211.30000,211.30000,1.47%,920991 +2024-02-02,209.56000,212.08000,208.46500,210.75000,210.75000,-0.26%,586472 +2024-02-05,210.06000,212.38500,208.05000,210.71000,210.71000,-0.02%,1162178 +2024-02-06,210.00000,215.58000,209.12500,215.41000,215.41000,2.23%,1239295 +2024-02-07,216.00000,216.32000,212.80000,214.34000,214.34000,-0.50%,965513 +2024-02-08,213.54000,217.28000,212.12000,217.00000,217.00000,1.24%,984172 +2024-02-09,217.55000,222.21000,216.18000,218.20000,218.20000,0.55%,1143902 +2024-02-12,217.39000,219.91300,217.08000,217.88000,217.88000,-0.15%,1034344 +2024-02-13,214.78000,217.17000,212.90000,215.27000,215.27000,-1.20%,1353937 +2024-02-14,223.00000,243.82000,223.00000,243.47000,243.47000,13.10%,2798244 +2024-02-15,241.95000,243.61000,238.07000,241.47000,241.47000,-0.82%,1677758 +2024-02-16,241.43000,241.95000,237.90000,238.60000,238.60000,-1.19%,1021421 +2024-02-20,236.68000,237.79000,234.12000,234.76000,234.76000,-1.61%,1015300 +2024-02-21,234.74000,237.73000,230.71000,237.28000,237.28000,1.07%,1186096 +2024-02-22,238.47000,250.00000,238.42000,247.33000,247.33000,4.24%,1936813 +2024-02-23,248.68000,251.00000,245.83000,247.26000,247.26000,-0.03%,973678 +2024-02-26,247.59000,248.92000,246.37500,247.48000,247.48000,0.09%,618355 +2024-02-27,248.10000,249.61000,245.70000,248.84000,248.84000,0.55%,629452 +2024-02-28,248.55000,252.51000,248.55000,250.31000,250.31000,0.59%,975028 +2024-02-29,250.02000,250.04500,246.19000,247.16000,247.16000,-1.26%,1393553 +2024-03-01,246.48000,252.95000,244.00000,252.45000,252.45000,2.14%,1144452 +2024-03-04,251.05000,253.33000,250.01000,251.56000,251.56000,-0.35%,642060 +2024-03-05,250.00000,251.24500,247.09000,250.20000,250.20000,-0.54%,655803 +2024-03-06,251.45000,257.25000,251.07000,252.97000,252.97000,1.11%,843606 +2024-03-07,255.27000,259.53000,254.31000,258.59000,258.59000,2.22%,872385 +2024-03-08,259.64000,261.73000,257.17000,257.18000,257.18000,-0.55%,842757 +2024-03-11,256.24000,259.16000,254.48000,258.58000,258.58000,0.54%,928849 +2024-03-12,258.00000,261.66000,256.49000,259.10000,259.10000,0.20%,839109 +2024-03-13,259.67000,261.72000,255.41500,255.65000,255.65000,-1.33%,812996 +2024-03-14,255.11000,256.75500,252.05000,254.26000,254.26000,-0.54%,755601 +2024-03-15,250.58000,255.07000,250.58000,252.71000,252.71000,-0.61%,1139793 +2024-03-18,253.98000,254.96000,252.17000,253.87000,253.87000,0.46%,734346 +2024-03-19,253.32000,256.34000,251.95000,254.16000,254.16000,0.11%,797580 +2024-03-20,254.19000,255.35000,251.22000,252.72000,252.72000,-0.57%,1242528 +2024-03-21,254.13000,256.29000,252.31000,254.56000,254.56000,0.73%,1122234 +2024-03-22,254.80000,254.80000,251.19000,252.41000,252.41000,-0.84%,646270 +2024-03-25,254.10000,254.54000,248.12500,248.88000,248.88000,-1.40%,688367 +2024-03-26,249.85000,250.37000,247.48000,247.74000,247.74000,-0.46%,880372 +2024-03-27,250.32000,252.70000,249.04500,252.57000,252.57000,1.95%,747004 +2024-03-28,252.71000,253.76500,247.96000,252.89000,252.89000,0.13%,771448 +2024-04-01,253.33000,253.84000,247.60000,248.87000,248.87000,-1.59%,633298 +2024-04-02,246.71000,247.31000,242.29500,245.51000,245.51000,-1.35%,996281 +2024-04-03,245.05000,246.00000,241.95000,242.98000,242.98000,-1.03%,878987 +2024-04-04,245.08000,246.04000,238.31000,238.53000,238.53000,-1.83%,939787 +2024-04-05,239.02000,241.93900,238.03000,241.45000,241.45000,1.22%,556451 +2024-04-08,241.48000,242.96500,239.58000,241.50000,241.50000,0.02%,495439 +2024-04-09,244.35000,247.00500,244.25000,245.33000,245.33000,1.59%,546067 +2024-04-10,239.06000,241.76000,236.53000,239.41000,239.41000,-2.41%,534636 +2024-04-11,240.34000,242.05000,236.87000,238.02000,238.02000,-0.58%,658356 +2024-04-12,235.35000,236.93000,232.86000,234.23000,234.23000,-1.59%,932313 +2024-04-15,236.93000,236.93000,230.14000,231.16000,231.16000,-1.31%,609477 +2024-04-16,232.32000,232.58000,228.75500,229.14000,229.14000,-0.87%,920953 +2024-04-17,230.56000,231.58000,226.87500,227.25000,227.25000,-0.82%,705876 +2024-04-18,225.19000,230.52000,222.71000,227.17000,227.17000,-0.04%,631234 +2024-04-19,227.54000,229.84600,225.54000,228.09000,228.09000,0.40%,776957 +2024-04-22,230.36000,232.98000,228.00000,231.34000,231.34000,1.42%,737099 +2024-04-23,235.95000,239.92000,232.12000,238.62000,238.62000,3.15%,1112773 +2024-04-24,238.30000,244.27000,237.70000,240.84000,240.84000,0.93%,1505728 +2024-04-25,239.32000,239.89000,232.42000,233.98000,233.98000,-2.85%,1061417 +2024-04-26,233.10000,236.93000,233.10000,234.88000,234.88000,0.38%,697640 +2024-04-29,236.55000,237.82000,234.27000,235.48000,235.48000,0.26%,740094 +2024-04-30,234.17000,235.99000,231.46000,231.77000,231.77000,-1.58%,674185 +2024-05-01,231.91000,237.56000,229.58000,232.94000,232.94000,0.50%,1025521 +2024-05-02,227.69000,232.88000,221.33000,222.14000,222.14000,-4.64%,1697682 +2024-05-03,223.53000,227.56000,222.97500,223.37000,223.37000,0.55%,1052929 +2024-05-06,224.97000,227.24000,224.43500,227.04000,227.04000,1.64%,684926 +2024-05-07,228.20000,230.28000,226.94500,229.14000,229.14000,0.92%,849873 +2024-05-08,228.66000,229.83000,226.89000,227.88000,227.88000,-0.55%,579536 +2024-05-09,228.20000,229.54000,227.30000,229.20000,229.20000,0.58%,643740 +2024-05-10,230.92000,234.73500,230.05500,234.08000,234.08000,2.13%,1261997 +2024-05-13,234.17000,236.16000,229.01000,229.04000,229.04000,-2.15%,867399 +2024-05-14,230.59000,231.64000,228.43000,231.14000,231.14000,0.92%,699573 +2024-05-15,233.71000,235.79000,231.81000,233.69000,233.69000,1.10%,963405 +2024-05-16,233.07000,236.72000,232.10000,235.00000,235.00000,0.56%,1008991 +2024-05-17,235.00000,235.79100,231.06000,231.18000,231.18000,-1.63%,723943 +2024-05-20,231.25000,231.89000,229.45000,230.09000,230.09000,-0.47%,701389 +2024-05-21,229.27000,229.58500,226.75000,229.38000,229.38000,-0.31%,1060619 +2024-05-22,229.38000,230.85000,225.26000,226.03000,226.03000,-1.46%,1155690 +2024-05-23,226.82000,229.42000,223.36000,227.09000,227.09000,0.47%,788115 +2024-05-24,227.46000,229.92000,226.93000,229.60000,229.60000,1.11%,751380 +2024-05-28,229.79000,230.41000,224.88000,226.71000,226.71000,-1.26%,1160238 +2024-05-29,224.63000,225.57000,222.87000,225.00000,225.00000,-0.75%,1411697 +2024-05-30,223.53000,225.63000,221.77000,222.45000,222.45000,-1.13%,1150065 +2024-05-31,222.81000,223.55000,216.65000,219.09000,219.09000,-1.51%,3503962 +2024-06-03,220.86000,222.16500,214.81000,216.47000,216.47000,-1.20%,1393242 +2024-06-04,216.17000,217.35000,212.34000,217.18000,217.18000,0.33%,1153654 +2024-06-05,217.59000,219.48000,215.44500,218.90000,218.90000,0.79%,1164796 +2024-06-06,221.12000,221.12000,217.73000,220.49000,220.49000,0.73%,1146698 +2024-06-07,218.78000,220.23000,215.72000,219.23000,219.23000,-0.57%,1305265 +2024-06-10,216.90000,216.96000,213.92000,215.83000,215.83000,-1.55%,1670182 +2024-06-11,214.28000,215.74000,212.52000,215.51000,215.51000,-0.15%,1613709 +2024-06-12,218.58000,220.48000,215.57000,217.46000,217.46000,0.90%,1233606 +2024-06-13,216.24000,217.68000,212.97000,213.96000,213.96000,-1.61%,904371 +2024-06-14,212.80000,213.38000,210.79000,212.75000,212.75000,-0.57%,845033 +2024-06-17,211.83000,213.74000,209.76000,213.32000,213.32000,0.27%,1014155 +2024-06-18,214.04000,216.25000,212.15000,212.83000,212.83000,-0.23%,1099382 +2024-06-20,210.52000,214.28000,209.61000,214.19000,214.19000,0.64%,975219 +2024-06-21,215.31000,217.15000,213.90000,216.25000,216.25000,0.96%,1590610 +2024-06-24,217.23000,218.51000,213.46000,214.09000,214.09000,-1.00%,1464315 +2024-06-25,213.48000,215.16000,209.87000,211.42000,211.42000,-1.25%,1449800 +2024-06-26,210.97000,211.90000,208.85000,211.18000,211.18000,-0.11%,1658075 +2024-06-27,210.48000,213.09000,209.09000,212.75000,212.75000,0.74%,1014494 +2024-06-28,213.45000,214.77000,209.59000,211.44000,211.44000,-0.62%,5448174 +2024-07-01,212.64000,214.76000,208.03000,208.49000,208.49000,-1.40%,1125342 +2024-07-02,208.29000,209.91500,206.95000,207.47000,207.47000,-0.49%,936449 +2024-07-03,208.43000,208.58500,206.39000,206.81000,206.81000,-0.32%,929729 +2024-07-05,207.42000,208.50000,205.06000,208.10000,208.10000,0.62%,1108787 +2024-07-08,208.56000,209.62000,207.07000,208.94000,208.94000,0.40%,1287096 +2024-07-09,209.33000,213.30000,208.86000,213.05000,213.05000,1.97%,1123299 +2024-07-10,213.26000,213.90000,209.07000,211.98000,211.98000,-0.50%,888236 +2024-07-11,215.00000,219.85000,214.02000,219.44000,219.44000,3.52%,1124660 +2024-07-12,220.80000,224.97000,218.44000,224.17000,224.17000,2.16%,1362151 +2024-07-15,224.05000,227.26000,223.95000,225.89000,225.89000,0.77%,1056482 +2024-07-16,227.83000,234.33000,227.37000,232.97000,232.97000,3.13%,1315010 +2024-07-17,231.78000,237.41100,230.00000,230.29000,230.29000,-1.15%,1025140 +2024-07-18,228.45000,231.30000,223.67000,224.85000,224.85000,-2.36%,873958 +2024-07-19,226.04000,226.53000,222.00500,224.57000,224.57000,-0.12%,1093584 +2024-07-22,239.86000,246.41000,230.27000,245.23000,245.23000,9.20%,2496343 +2024-07-23,242.00000,243.17000,238.58000,238.79000,238.79000,-2.63%,1918151 +2024-07-24,238.04000,240.91000,236.32000,238.75000,238.75000,-0.02%,1339330 +2024-07-25,237.04000,239.07000,230.88000,232.29000,232.29000,-2.71%,1967757 +2024-07-26,235.58000,239.95000,233.99000,239.67000,239.67000,3.18%,1195238 +2024-07-29,239.00000,239.00000,235.02000,237.25000,237.25000,-1.01%,948640 +2024-07-30,239.11000,246.26500,238.57500,245.57000,245.57000,3.51%,1309298 +2024-07-31,246.42000,249.40000,245.72000,246.23000,246.23000,0.27%,1287406 +2024-08-01,246.70000,249.97000,246.53000,248.36000,248.36000,0.87%,974998 +2024-08-02,245.19000,246.59000,236.89000,241.78000,241.78000,-2.65%,1141380 +2024-08-05,234.88000,237.50000,231.37000,233.65000,233.65000,-3.36%,1195327 +2024-08-06,236.27000,241.11000,233.85000,237.26000,237.26000,1.55%,921732 +2024-08-07,240.31000,240.31000,229.49000,229.62000,229.62000,-3.22%,1431943 +2024-08-08,229.66000,236.29000,229.17000,236.07000,236.07000,2.81%,635207 +2024-08-09,236.26000,238.00500,234.61000,237.47000,237.47000,0.59%,552564 +2024-08-12,235.82000,236.79000,230.81000,231.46000,231.46000,-2.53%,761185 +2024-08-13,233.02000,239.18000,232.61000,238.44000,238.44000,3.02%,964194 +2024-08-14,239.46000,240.47000,236.02000,236.21000,236.21000,-0.94%,517586 +2024-08-15,238.90000,241.26000,238.23500,240.91000,240.91000,1.99%,837438 +2024-08-16,239.88000,241.00000,238.17000,239.63000,239.63000,-0.53%,438352 +2024-08-19,240.21000,243.48000,238.65000,243.11000,243.11000,1.45%,797585 +2024-08-20,243.11000,247.40000,241.87000,246.94000,246.94000,1.58%,1197130 +2024-08-21,247.55000,248.21000,245.48500,247.00000,247.00000,0.02%,717433 +2024-08-22,248.68000,248.68000,244.24000,244.96000,244.96000,-0.83%,523879 +2024-08-23,247.85000,249.85000,245.82000,248.93000,248.93000,1.62%,557532 +2024-08-26,249.44000,249.97000,246.97000,247.86000,247.86000,-0.43%,407791 +2024-08-27,247.18000,248.89000,245.56000,248.60000,248.60000,0.30%,911637 +2024-08-28,248.47000,250.78000,246.12500,247.55000,247.55000,-0.42%,727038 +2024-08-29,249.21000,252.88000,248.17000,250.79000,250.79000,1.31%,754093 +2024-08-30,251.01000,251.95700,246.85000,251.55000,251.55000,0.30%,1194435 +2024-09-03,249.03000,252.69000,247.04000,248.81000,248.81000,-1.09%,1229911 +2024-09-04,249.32000,250.46000,246.40500,248.84000,248.84000,0.01%,1059466 +2024-09-05,249.54000,249.54000,244.40000,248.14000,248.14000,-0.28%,786394 +2024-09-06,248.20000,249.43500,241.95000,243.07000,243.07000,-2.04%,919808 +2024-09-09,244.89000,245.57000,238.98000,240.87000,240.87000,-0.91%,2118910 +2024-09-10,240.86000,244.62800,230.46000,235.20000,235.20000,-2.35%,2371420 +2024-09-11,234.47000,237.74000,230.24000,237.30000,237.30000,0.89%,1227481 +2024-09-12,237.32000,239.74000,234.50000,238.40000,238.40000,0.46%,1406475 +2024-09-13,238.97000,240.62000,237.19000,238.70000,238.70000,0.13%,1144738 +2024-09-16,240.70000,242.04000,237.80000,239.38000,239.38000,0.28%,1031695 +2024-09-17,242.10000,243.89000,238.11000,239.98000,239.98000,0.25%,1427204 +2024-09-18,240.85000,246.36000,238.82000,242.67000,242.67000,1.12%,1584417 +2024-09-19,247.45000,248.03000,243.65000,244.62000,244.62000,0.80%,1168473 +2024-09-20,242.00000,243.33000,239.02000,242.12000,242.12000,-1.02%,3159620 +2024-09-23,244.60000,245.20000,240.28000,240.73000,240.73000,-0.57%,742109 +2024-09-24,241.36000,241.87700,237.35000,239.57000,239.57000,-0.48%,1053773 +2024-09-25,238.56000,238.56000,230.00000,231.71000,231.71000,-3.28%,1302051 +2024-09-26,234.77000,236.99000,233.21000,236.23000,236.23000,1.95%,718070 +2024-09-27,237.02000,237.25500,233.37000,234.79000,234.79000,-0.61%,858579 +2024-09-30,233.61000,237.30000,233.61000,236.97000,236.97000,0.93%,724025 +2024-10-01,236.28000,237.13000,231.06000,231.37000,231.37000,-2.36%,803658 +2024-10-02,229.94000,233.91000,228.20000,231.76000,231.76000,0.17%,795573 +2024-10-03,230.79000,230.79000,226.82000,227.40000,227.40000,-1.88%,854265 +2024-10-04,230.88000,231.06000,228.01000,229.84000,229.84000,1.07%,591239 +2024-10-07,227.24000,227.48000,224.41000,225.36000,225.36000,-1.95%,975739 +2024-10-08,225.05000,227.79000,225.05000,226.72000,226.72000,0.60%,885110 +2024-10-09,227.52000,229.88000,226.60000,228.79000,228.79000,0.91%,673945 +2024-10-10,227.00000,232.85000,226.15000,230.25000,230.25000,0.64%,718719 +2024-10-11,229.97000,232.49000,228.96000,229.26000,229.26000,-0.43%,971331 +2024-10-14,229.28000,233.57000,228.66000,233.22000,233.22000,1.73%,711744 +2024-10-15,233.80000,237.33500,231.84000,232.98000,232.98000,-0.10%,1087477 +2024-10-16,231.37000,233.72000,229.80000,233.06000,233.06000,0.03%,870108 +2024-10-17,235.54000,236.45000,232.89000,233.89000,233.89000,0.36%,914636 +2024-10-18,235.08000,237.21000,232.05000,236.69000,236.69000,1.20%,810936 +2024-10-21,235.03000,235.32000,230.16000,231.19000,231.19000,-2.32%,846236 +2024-10-22,228.04000,230.15000,223.00000,228.30000,228.30000,-1.25%,953972 +2024-10-23,228.79000,231.34000,225.93000,228.31000,228.31000,,865503 +2024-10-24,223.97000,224.32000,209.17000,211.71000,211.71000,-7.27%,2286476 +2024-10-25,213.25000,217.51000,213.00000,214.63000,214.63000,1.38%,1012728 +2024-10-28,217.45000,218.60000,215.00000,217.54000,217.54000,1.36%,1073306 +2024-10-29,216.41000,217.49500,215.02000,216.34000,216.34000,-0.55%,1579177 +2024-10-30,215.44000,219.10000,214.21000,216.04000,216.04000,-0.14%,1409962 +2024-10-31,200.30000,211.42000,200.30000,205.82000,205.82000,-4.73%,3271571 +2024-11-01,205.94000,210.28000,205.94000,209.16000,209.16000,1.62%,1791887 +2024-11-04,203.25000,211.00000,203.00000,210.19000,210.19000,0.49%,2098747 +2024-11-05,208.98000,213.78500,207.95000,212.87000,212.87000,1.28%,1125730 +2024-11-06,222.01000,222.01000,213.09000,221.25000,221.25000,3.94%,2064230 +2024-11-07,222.04000,225.91000,217.09000,217.68000,217.68000,-1.61%,1774648 +2024-11-08,217.47000,222.04000,216.74000,219.23000,219.23000,0.71%,1418430 +2024-11-11,219.55000,221.54000,216.91000,216.99000,216.99000,-1.02%,1729674 +2024-11-12,217.54000,219.83000,213.40000,213.57000,213.57000,-1.58%,2045587 +2024-11-13,214.44000,217.41000,203.30000,211.51000,211.51000,-0.96%,3190976 +2024-11-14,211.04000,212.27000,202.17000,202.94000,202.94000,-4.05%,3287959 +2024-11-15,202.02000,202.02000,189.63000,192.68000,192.68000,-5.06%,4579136 +2024-11-18,191.41000,194.34500,187.62000,191.04000,191.04000,-0.85%,3144500 +2024-11-19,189.05000,194.48000,189.05000,191.33000,191.33000,0.15%,3035592 +2024-11-20,191.35000,194.46000,190.16500,194.38000,194.38000,1.59%,2639858 +2024-11-21,195.17000,197.93000,191.82100,197.60000,197.60000,1.66%,1858637 +2024-11-22,197.03000,203.02000,196.33000,201.82000,201.82000,2.14%,1887846 +2024-11-25,203.48000,206.96000,203.14000,204.02000,204.02000,1.09%,2222306 +2024-11-26,201.10000,202.32000,198.48000,201.23000,201.23000,-1.37%,1370076 +2024-11-27,202.06000,204.30000,200.80000,201.43000,201.43000,0.10%,822837 +2024-11-29,202.34000,202.66000,200.38000,200.84000,200.84000,-0.29%,513717 +2024-12-02,201.55000,203.30000,198.95000,201.79000,201.79000,0.47%,1869570 +2024-12-03,201.45000,202.37000,198.20000,200.58000,200.58000,-0.60%,1609305 +2024-12-04,201.40000,204.43000,199.02000,203.17000,203.17000,1.29%,1042151 +2024-12-05,202.69000,203.33000,198.54000,199.93000,199.93000,-1.59%,1287571 +2024-12-06,201.42000,203.28800,199.02000,202.63000,202.63000,1.35%,1388128 +2024-12-09,202.59000,209.96000,201.58000,206.44000,206.44000,1.88%,1748959 +2024-12-10,206.53000,210.02000,202.71000,203.20000,203.20000,-1.57%,1791750 +2024-12-11,203.90000,205.36000,200.08000,201.07000,201.07000,-1.05%,1457936 +2024-12-12,199.65000,202.32000,199.27000,200.37000,200.37000,-0.35%,1156280 +2024-12-13,200.01000,200.94000,198.00000,199.06000,199.06000,-0.65%,1161543 +2024-12-16,199.36000,200.60500,196.69000,197.09000,197.09000,-0.99%,1804812 +2024-12-17,196.10000,201.00300,196.01000,196.64000,196.64000,-0.23%,1652327 +2024-12-18,197.00000,198.78000,190.80000,190.97000,190.97000,-2.88%,1751102 +2024-12-19,190.57000,193.20000,188.87000,191.52000,191.52000,0.29%,2016340 +2024-12-20,191.81000,200.14000,191.44000,197.27000,197.27000,3.00%,3346312 +2024-12-23,197.20000,199.44000,195.37000,199.11000,199.11000,0.93%,1315044 +2024-12-24,198.02000,200.12000,196.22000,199.99000,199.99000,0.44%,398015 +2024-12-26,198.44000,200.63000,198.16900,200.25000,200.25000,0.13%,679986 +2024-12-27,198.86000,201.43000,198.25000,199.39000,199.39000,-0.43%,503225 +2024-12-30,197.05000,198.35000,194.63000,197.45000,197.45000,-0.97%,610687 +2024-12-31,198.34000,199.27000,195.45000,196.51000,196.51000,-0.48%,718940 +2025-01-02,198.82000,198.94000,194.28500,195.12000,195.12000,-0.71%,702848 +2025-01-03,195.38000,198.15000,193.49500,197.39000,197.39000,1.16%,849619 +2025-01-06,198.64000,202.75000,197.97000,199.28000,199.28000,0.96%,1462923 +2025-01-07,200.40000,203.65700,200.01000,202.65000,202.65000,1.69%,1127585 +2025-01-08,204.24000,206.24000,198.33500,204.32000,204.32000,0.82%,1056507 +2025-01-10,202.71000,207.72000,201.75000,203.27000,203.27000,-0.51%,1633825 +2025-01-13,204.00000,206.77000,202.73000,204.64000,204.64000,0.67%,1085322 +2025-01-14,198.98000,203.33000,195.96000,197.96000,197.96000,-3.26%,2138888 +2025-01-15,198.81000,199.97000,194.32000,196.10000,196.10000,-0.94%,1711367 +2025-01-16,195.42000,198.56000,194.06000,197.66000,197.66000,0.80%,1208113 +2025-01-17,198.42000,199.33000,196.82000,197.36000,197.36000,-0.15%,1253302 +2025-01-21,199.79000,206.12000,198.00000,205.69000,205.69000,4.22%,1590247 +2025-01-22,205.51000,207.16000,202.71000,205.42000,205.42000,-0.13%,2233336 +2025-01-23,207.15000,207.32500,200.55000,206.00000,206.00000,0.28%,1256282 +2025-01-24,206.23000,206.23000,203.92000,204.33000,204.33000,-0.81%,672988 +2025-01-27,204.75000,207.78000,204.33000,207.00000,207.00000,1.31%,1363118 +2025-01-28,207.95000,208.64000,202.90000,203.43000,203.43000,-1.72%,1258392 +2025-01-29,201.61000,202.34000,195.91000,198.07000,198.07000,-2.63%,1925320 +2025-01-30,201.63000,202.89000,198.89000,201.78000,201.78000,1.87%,2124611 +2025-01-31,201.66000,204.10000,200.72000,201.36000,201.36000,-0.21%,1107845 +2025-02-03,196.50000,200.90000,195.99000,199.11000,199.11000,-1.12%,1602686 +2025-02-04,198.08000,201.70000,196.99000,200.04000,200.04000,0.47%,1413703 +2025-02-05,201.90000,206.31000,201.69000,205.44000,205.44000,2.70%,1692116 +2025-02-06,218.10000,220.00000,208.18500,209.96000,209.96000,2.20%,1811907 +2025-02-07,211.67000,211.67000,205.41000,208.14000,208.14000,-0.87%,1748702 +2025-02-10,209.63000,210.00000,204.93000,206.97000,206.97000,-0.56%,1076164 +2025-02-11,203.27000,203.52000,197.74500,200.89000,200.89000,-2.94%,1380704 +2025-02-12,198.62000,199.79000,195.28000,197.82000,197.82000,-1.53%,1044006 +2025-02-13,197.91000,198.08000,195.29000,196.05000,196.05000,-0.89%,905690 +2025-02-14,198.26000,200.27500,193.31000,193.44000,193.44000,-1.33%,1527629 +2025-02-18,193.09000,196.08000,192.10000,193.15000,193.15000,-0.15%,1539803 +2025-02-19,193.77000,198.62000,193.77000,196.51000,196.51000,1.74%,1702964 +2025-02-20,197.00000,198.90000,193.83000,194.01000,194.01000,-1.27%,1081194 +2025-02-21,193.62000,195.51000,190.76000,191.04000,191.04000,-1.53%,1550413 +2025-02-24,192.29000,195.49000,191.11000,194.75000,194.75000,1.94%,1857069 +2025-02-25,195.69000,195.69000,190.24000,190.97000,190.97000,-1.94%,2174306 +2025-02-26,191.11000,193.02000,189.08000,190.95000,190.95000,-0.01%,1345705 +2025-02-27,189.48000,190.54000,184.66000,186.50000,186.50000,-2.33%,1405309 +2025-02-28,187.91000,189.00000,185.96000,188.80000,188.80000,1.23%,1741161 +2025-03-03,187.72000,189.16000,184.06000,184.85000,184.85000,-2.09%,1421324 +2025-03-04,184.73000,185.59000,179.28000,183.57000,183.57000,-0.69%,1649539 +2025-03-05,183.05000,186.15000,181.54500,185.85000,185.85000,1.24%,1050048 +2025-03-06,184.88000,188.90000,183.67000,185.47000,185.47000,-0.20%,1215606 +2025-03-07,184.28000,191.83000,183.46000,191.63000,191.63000,3.32%,1971826 +2025-03-10,189.12000,193.01000,188.53000,188.78000,188.78000,-1.49%,1890206 +2025-03-11,188.39000,189.10000,180.67000,183.48000,183.48000,-2.81%,1671942 +2025-03-12,185.07000,186.89000,182.97000,185.42000,185.42000,1.06%,1531765 +2025-03-13,185.46500,185.46500,180.11000,181.43000,181.43000,-2.15%,1289091 +2025-03-14,183.12000,185.53000,182.03000,185.19000,185.19000,2.07%,1100338 +2025-03-17,184.93000,186.54000,183.59000,184.90000,184.90000,-0.16%,1368354 +2025-03-18,185.30000,188.71000,182.92000,188.54000,188.54000,1.97%,1344794 +2025-03-19,189.92000,189.92000,185.61000,186.94000,186.94000,-0.85%,1008398 +2025-03-20,185.88000,186.90000,183.04000,184.26000,184.26000,-1.43%,1344524 +2025-03-21,182.85000,186.07000,180.00000,185.89000,185.89000,0.88%,3242789 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/ISRG-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/ISRG-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..6cd84e5827ab38bcc118c59db9349c5d1d4e9d93 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/ISRG-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,56.46300,56.72800,55.81400,55.96700,55.96700,-0.89%,1382365 +2015-03-25,55.89200,56.47800,54.90500,55.02600,55.02600,-1.68%,1864729 +2015-03-26,54.95100,56.21800,54.67100,55.44300,55.44300,0.76%,2466407 +2015-03-27,54.93300,56.07500,54.93300,55.25000,55.25000,-0.35%,2380754 +2015-03-30,55.61900,56.44400,55.32900,56.24000,56.24000,1.79%,1788562 +2015-03-31,55.97400,57.22100,55.97400,56.11400,56.11400,-0.22%,1945414 +2015-04-01,55.77100,56.56300,55.10200,56.28000,56.28000,0.30%,2575748 +2015-04-02,56.48000,56.77500,55.63300,56.47700,56.47700,0.35%,1512496 +2015-04-06,56.01900,57.32300,55.88900,57.14800,57.14800,1.19%,2445725 +2015-04-07,57.40400,57.50400,56.90000,56.94000,56.94000,-0.36%,1689949 +2015-04-08,56.64400,57.26000,56.61000,56.82900,56.82900,-0.19%,1572202 +2015-04-09,56.91700,57.49000,56.57900,57.01000,57.01000,0.32%,1467946 +2015-04-10,57.01000,59.27100,56.55900,58.92900,58.92900,3.37%,4259353 +2015-04-13,58.98400,60.93100,58.77800,60.25700,60.25700,2.25%,4954405 +2015-04-14,60.00800,60.55500,58.79100,59.56100,59.56100,-1.16%,3445671 +2015-04-15,59.63900,59.92800,59.03700,59.30100,59.30100,-0.44%,1833778 +2015-04-16,59.59000,60.68200,58.69700,60.38800,60.38800,1.83%,3430830 +2015-04-17,59.53300,60.28000,59.36500,60.07800,60.07800,-0.51%,3419364 +2015-04-20,60.43300,61.57500,60.08300,61.44200,61.44200,2.27%,4075429 +2015-04-21,61.64300,62.11600,60.41500,60.74800,60.74800,-1.13%,4314352 +2015-04-22,58.99800,59.61500,57.35200,57.43700,57.43700,-5.45%,6385245 +2015-04-23,57.25500,57.69800,56.94400,56.97400,56.97400,-0.81%,3642276 +2015-04-24,56.14800,57.15500,56.02400,56.21300,56.21300,-1.34%,3005049 +2015-04-27,56.21300,56.86800,55.52800,55.61300,55.61300,-1.07%,2783549 +2015-04-28,55.66700,56.48400,54.88100,56.10400,56.10400,0.88%,3103104 +2015-04-29,56.10400,56.14800,55.00000,55.50300,55.50300,-1.07%,2240543 +2015-04-30,55.43200,55.45800,54.61000,55.10900,55.10900,-0.71%,2920448 +2015-05-01,54.94600,55.48900,54.75900,55.32900,55.32900,0.40%,2530199 +2015-05-04,55.55600,55.73000,54.77800,55.37300,55.37300,0.08%,2439884 +2015-05-05,55.05900,55.37300,54.69400,54.77300,54.77300,-1.08%,2413550 +2015-05-06,54.92800,55.19400,53.65200,54.30100,54.30100,-0.86%,3752301 +2015-05-07,54.34800,55.04100,53.94700,54.34800,54.34800,0.09%,2671850 +2015-05-08,54.82900,55.03900,54.32800,54.92400,54.92400,1.06%,2240327 +2015-05-11,54.86900,55.36800,54.33700,55.15200,55.15200,0.42%,2636201 +2015-05-12,54.77800,55.46200,54.49600,54.98200,54.98200,-0.31%,3047133 +2015-05-13,54.89900,55.60200,54.79200,55.38400,55.38400,0.73%,2581976 +2015-05-14,55.63800,56.21700,55.09000,55.81700,55.81700,0.78%,2718083 +2015-05-15,56.09500,56.09500,55.49200,55.96200,55.96200,0.26%,1797778 +2015-05-18,55.85000,56.04400,55.56700,55.85000,55.85000,-0.20%,2083511 +2015-05-19,55.92400,55.99900,55.51500,55.87300,55.87300,0.04%,1380025 +2015-05-20,56.00000,56.00700,54.57400,54.70800,54.70800,-2.09%,3203607 +2015-05-21,54.55300,55.26700,54.52800,54.99400,54.99400,0.52%,1836667 +2015-05-22,54.97700,55.33000,54.73900,55.03000,55.03000,0.07%,1843030 +2015-05-26,54.88900,54.91500,54.05000,54.13000,54.13000,-1.64%,2045810 +2015-05-27,54.12900,54.89300,53.94400,54.85100,54.85100,1.33%,2742482 +2015-05-28,54.61300,54.77700,53.82300,53.97800,53.97800,-1.59%,2620370 +2015-05-29,54.00700,54.77800,53.70400,54.19400,54.19400,0.40%,3918531 +2015-06-01,54.59600,56.62000,54.37100,55.79800,55.79800,2.96%,5115398 +2015-06-02,55.61500,55.66000,55.11100,55.45900,55.45900,-0.61%,2137151 +2015-06-03,55.43800,55.82000,55.09800,55.68200,55.68200,0.40%,1262854 +2015-06-04,55.41400,55.51100,54.85800,55.13800,55.13800,-0.98%,1350037 +2015-06-05,55.26000,55.37100,54.56800,55.00900,55.00900,-0.23%,1056925 +2015-06-08,55.10300,55.40200,54.44000,54.50700,54.50700,-0.91%,1420939 +2015-06-09,54.38200,55.41300,54.15900,55.24700,55.24700,1.36%,2508113 +2015-06-10,55.30600,56.43800,54.94400,56.02300,56.02300,1.40%,3337212 +2015-06-11,55.82100,56.53100,55.26800,55.36000,55.36000,-1.18%,2608535 +2015-06-12,55.06100,55.32100,54.60400,55.07300,55.07300,-0.52%,2436581 +2015-06-15,54.80900,55.06400,54.11400,54.63100,54.63100,-0.80%,1710703 +2015-06-16,54.72100,55.07800,54.47300,54.53700,54.53700,-0.17%,1437274 +2015-06-17,54.66300,55.29300,54.11100,54.31400,54.31400,-0.41%,2870642 +2015-06-18,54.59100,55.26400,54.40800,55.11100,55.11100,1.47%,2076482 +2015-06-19,55.08100,55.41400,54.77300,54.97200,54.97200,-0.25%,3506925 +2015-06-22,55.30600,55.75900,54.96100,55.49400,55.49400,0.95%,1705969 +2015-06-23,55.39700,55.92800,55.11100,55.18000,55.18000,-0.57%,1589950 +2015-06-24,55.29700,55.54900,54.70400,54.71700,54.71700,-0.84%,1103068 +2015-06-25,54.79400,56.11100,54.79400,54.98400,54.98400,0.49%,2327132 +2015-06-26,55.27000,55.91400,55.04100,55.23900,55.23900,0.46%,3351585 +2015-06-29,54.65700,55.02200,53.69800,53.75300,53.75300,-2.69%,1740331 +2015-06-30,54.26900,54.26900,53.34300,53.83300,53.83300,0.15%,2894312 +2015-07-01,54.15900,54.47200,53.64200,53.98200,53.98200,0.28%,2497889 +2015-07-02,54.20700,54.24900,53.56700,54.03200,54.03200,0.09%,1957429 +2015-07-06,53.07000,53.62400,52.31000,53.12200,53.12200,-1.68%,4225027 +2015-07-07,53.38200,53.54900,52.34800,53.49700,53.49700,0.71%,1650727 +2015-07-08,53.37300,53.80200,52.74700,53.18300,53.18300,-0.59%,1841689 +2015-07-09,53.87700,54.06200,53.28600,53.49700,53.49700,0.59%,1211203 +2015-07-10,54.05600,54.35300,53.77800,54.20800,54.20800,1.33%,1145593 +2015-07-13,53.45000,55.45300,53.45000,55.28200,55.28200,1.98%,1990270 +2015-07-14,55.44400,55.48900,54.29500,54.66100,54.66100,-1.12%,2924219 +2015-07-15,54.82300,55.12900,54.32900,54.49800,54.49800,-0.30%,2905634 +2015-07-16,54.75700,54.92900,54.30700,54.44600,54.44600,-0.10%,1979191 +2015-07-17,54.43400,54.64400,54.09300,54.42300,54.42300,-0.04%,2668178 +2015-07-20,54.37900,55.44200,54.15900,55.29000,55.29000,1.59%,1976617 +2015-07-21,55.29900,56.41000,55.10700,56.12100,56.12100,1.50%,4389052 +2015-07-22,62.33300,62.76200,60.82000,61.09800,61.09800,8.87%,11735219 +2015-07-23,61.11000,62.28500,60.61800,61.91100,61.91100,1.33%,4451467 +2015-07-24,58.78800,61.40000,58.17100,60.67500,60.67500,-2.00%,6120951 +2015-07-27,59.91700,60.61100,59.75500,60.46100,60.46100,-0.35%,4217908 +2015-07-28,60.14400,60.38900,59.77800,60.02900,60.02900,-0.71%,3214209 +2015-07-29,59.84400,60.48500,59.53500,60.03200,60.03200,,1646479 +2015-07-30,60.01200,60.19100,59.57200,59.95800,59.95800,-0.12%,1627723 +2015-07-31,60.00900,60.00900,59.11000,59.24100,59.24100,-1.20%,2163080 +2015-08-03,59.07300,59.27700,57.90500,58.50000,58.50000,-1.25%,2942471 +2015-08-04,58.24000,58.77400,58.01800,58.52800,58.52800,0.05%,1640179 +2015-08-05,58.81700,59.38300,58.81700,59.00800,59.00800,0.82%,1652590 +2015-08-06,58.85100,59.16900,58.16700,58.23000,58.23000,-1.32%,1585144 +2015-08-07,58.23800,59.33200,57.90300,59.22100,59.22100,1.70%,2170982 +2015-08-10,59.32800,59.33300,58.78700,59.14000,59.14000,-0.14%,2571590 +2015-08-11,59.11100,59.33300,58.43500,58.87100,58.87100,-0.45%,1682848 +2015-08-12,58.65700,58.93400,58.33300,58.80900,58.80900,-0.11%,2582669 +2015-08-13,58.75800,59.06500,58.42200,58.65200,58.65200,-0.27%,1569052 +2015-08-14,58.70000,58.92800,58.36900,58.87400,58.87400,0.38%,1108162 +2015-08-17,58.65800,59.30000,58.11200,59.22800,59.22800,0.60%,1389673 +2015-08-18,59.36200,59.36200,58.72500,58.85500,58.85500,-0.63%,1312588 +2015-08-19,58.96700,58.96700,58.09300,58.51300,58.51300,-0.58%,2454815 +2015-08-20,58.00900,58.28700,57.09300,57.13500,57.13500,-2.36%,2111645 +2015-08-21,56.62700,57.11700,55.87000,56.31500,56.31500,-1.44%,3151686 +2015-08-24,53.51400,55.56800,52.78100,54.53400,54.53400,-3.16%,4437769 +2015-08-25,55.55600,56.65700,54.77800,54.94000,54.94000,0.74%,4410841 +2015-08-26,56.24300,56.53200,55.10700,56.49400,56.49400,2.83%,2914292 +2015-08-27,56.96700,57.29900,56.63200,57.28500,57.28500,1.40%,2210600 +2015-08-28,56.93200,57.38800,56.75400,57.13800,57.13800,-0.26%,1221688 +2015-08-31,56.90900,57.52200,56.71700,56.77200,56.77200,-0.64%,2059904 +2015-09-01,55.77700,56.55000,55.33300,55.93500,55.93500,-1.47%,3599724 +2015-09-02,56.51000,56.79200,55.98100,56.79200,56.79200,1.53%,2062289 +2015-09-03,56.87100,57.95900,56.67000,57.08300,57.08300,0.51%,2288171 +2015-09-04,56.44300,56.84100,56.24900,56.48900,56.48900,-1.04%,1893709 +2015-09-08,57.26100,57.93500,57.01300,57.84900,57.84900,2.41%,2246204 +2015-09-09,58.12800,58.18800,56.50500,56.66300,56.66300,-2.05%,2582777 +2015-09-10,56.58700,57.44400,55.66800,56.83800,56.83800,0.31%,1662355 +2015-09-11,56.71200,57.54500,56.32700,57.25500,57.25500,0.73%,1829062 +2015-09-14,57.30000,57.30000,56.37700,56.73100,56.73100,-0.92%,1611487 +2015-09-15,56.52700,57.45800,56.33400,57.08500,57.08500,0.62%,1721737 +2015-09-16,57.08000,57.27100,56.74000,57.16700,57.16700,0.14%,1148203 +2015-09-17,57.27800,58.49900,57.27800,57.69300,57.69300,0.92%,1901971 +2015-09-18,57.32100,57.58100,56.76300,56.82900,56.82900,-1.50%,3801153 +2015-09-21,56.89400,57.16900,55.72200,56.10400,56.10400,-1.28%,3293742 +2015-09-22,55.70400,56.00400,54.31100,54.91200,54.91200,-2.12%,4531117 +2015-09-23,54.86600,55.09100,54.31100,54.43100,54.43100,-0.88%,3464499 +2015-09-24,54.17700,54.75700,54.00000,54.57300,54.57300,0.26%,1884655 +2015-09-25,54.77700,54.97800,52.63700,52.87900,52.87900,-3.10%,2996849 +2015-09-28,52.80800,52.85100,51.25400,51.50100,51.50100,-2.61%,4505584 +2015-09-29,51.78600,52.14100,50.06500,50.60800,50.60800,-1.73%,4288702 +2015-09-30,51.05700,51.77800,50.76200,51.03000,51.03000,0.83%,3094581 +2015-10-01,51.11000,51.27800,49.86900,50.61900,50.61900,-0.81%,4542556 +2015-10-02,50.22000,51.69300,50.00100,51.65200,51.65200,2.04%,6363528 +2015-10-05,52.13900,52.94400,51.55700,52.09000,52.09000,0.85%,3399789 +2015-10-06,51.85400,51.90200,50.61200,51.06700,51.06700,-1.96%,2111141 +2015-10-07,51.17100,51.91200,50.91900,51.85600,51.85600,1.55%,2321093 +2015-10-08,51.64900,52.13000,51.21800,52.04600,52.04600,0.37%,2267921 +2015-10-09,51.99300,52.92800,51.58800,52.18300,52.18300,0.26%,2235674 +2015-10-12,52.04900,52.06200,51.00600,51.20400,51.20400,-1.88%,3456183 +2015-10-13,50.39000,51.38400,49.66700,50.71200,50.71200,-0.96%,4271656 +2015-10-14,50.79000,51.08300,50.16700,50.54000,50.54000,-0.34%,3318096 +2015-10-15,50.78800,51.55700,50.19600,51.36800,51.36800,1.64%,2664344 +2015-10-16,51.75300,52.01800,51.22800,51.92600,51.92600,1.09%,2009252 +2015-10-19,51.95100,53.33800,51.92900,53.16000,53.16000,2.38%,4218466 +2015-10-20,53.11100,53.37500,52.33400,52.55700,52.55700,-1.13%,5080541 +2015-10-21,57.66100,57.77500,55.37300,55.49000,55.49000,5.58%,10202626 +2015-10-22,55.73700,55.76900,53.67900,55.13100,55.13100,-0.65%,6225927 +2015-10-23,55.25200,56.17200,55.10000,55.55900,55.55900,0.78%,4470727 +2015-10-26,55.50700,55.58400,54.85700,55.17200,55.17200,-0.70%,2254574 +2015-10-27,55.08300,55.45800,54.71100,55.19600,55.19600,0.04%,1576972 +2015-10-28,55.25600,55.60700,54.69100,55.55800,55.55800,0.66%,2513045 +2015-10-29,55.49300,55.82300,55.00600,55.58700,55.58700,0.05%,2405918 +2015-10-30,55.61800,56.10800,55.14900,55.17800,55.17800,-0.74%,3187506 +2015-11-02,55.23300,56.11000,55.20100,56.02900,56.02900,1.54%,2187956 +2015-11-03,55.96200,56.32200,55.47600,55.93400,55.93400,-0.17%,2556776 +2015-11-04,55.83300,56.16200,55.56800,55.71700,55.71700,-0.39%,2061794 +2015-11-05,55.76100,56.03700,55.11100,55.48300,55.48300,-0.42%,2940905 +2015-11-06,55.04000,55.82800,55.00700,55.66200,55.66200,0.32%,1877518 +2015-11-09,55.66100,56.00000,55.12100,55.33800,55.33800,-0.58%,1881640 +2015-11-10,55.44300,55.95200,55.04200,55.84000,55.84000,0.91%,2448191 +2015-11-11,55.93400,56.05800,55.31900,55.40100,55.40100,-0.79%,2197586 +2015-11-12,55.67400,55.94400,55.42700,55.55600,55.55600,0.28%,3179037 +2015-11-13,55.37000,56.00000,55.11200,55.42100,55.42100,-0.24%,2938817 +2015-11-16,55.37000,55.87400,55.36200,55.65700,55.65700,0.43%,2425196 +2015-11-17,55.55100,56.08000,55.24700,55.39000,55.39000,-0.48%,2056394 +2015-11-18,55.39400,56.48300,55.29900,56.37300,56.37300,1.77%,2744885 +2015-11-19,56.35500,56.35500,55.71900,56.01900,56.01900,-0.63%,1896130 +2015-11-20,56.40800,57.43300,56.35100,57.39700,57.39700,2.46%,3632466 +2015-11-23,57.29900,57.99400,57.29900,57.67700,57.67700,0.49%,3442053 +2015-11-24,57.46900,57.88800,56.97500,57.41500,57.41500,-0.45%,2681759 +2015-11-25,57.47500,57.77800,57.22300,57.54100,57.54100,0.22%,1443304 +2015-11-27,57.67800,57.89400,57.43100,57.69300,57.69300,0.26%,698346 +2015-11-30,57.87800,58.07700,57.53400,57.78000,57.78000,0.15%,2292176 +2015-12-01,57.89200,58.30500,57.39700,58.02800,58.02800,0.43%,2802773 +2015-12-02,58.07900,58.31400,57.42100,57.50700,57.50700,-0.90%,1946530 +2015-12-03,57.52100,57.87800,56.00500,56.51800,56.51800,-1.72%,2803079 +2015-12-04,56.60100,58.20800,56.60100,57.93300,57.93300,2.50%,2121122 +2015-12-07,57.77800,58.65400,57.66000,58.05800,58.05800,0.22%,3328797 +2015-12-08,57.78800,58.03400,56.93300,57.01500,57.01500,-1.80%,2649611 +2015-12-09,56.87900,57.44100,56.55400,57.07200,57.07200,0.10%,2223182 +2015-12-10,56.84700,58.87500,56.56900,58.44900,58.44900,2.41%,2900567 +2015-12-11,57.80200,58.83500,57.73300,58.16300,58.16300,-0.49%,3606510 +2015-12-14,58.10800,59.22700,57.90000,58.75000,58.75000,1.01%,3491517 +2015-12-15,58.94800,60.34000,58.32400,59.67300,59.67300,1.57%,4014049 +2015-12-16,60.09700,60.76200,59.36900,60.57000,60.57000,1.50%,2339759 +2015-12-17,60.45300,60.88200,59.65700,59.89700,59.89700,-1.11%,2474885 +2015-12-18,59.41000,60.37100,59.23100,59.35300,59.35300,-0.91%,5127917 +2015-12-21,59.59900,59.99900,59.30500,59.92400,59.92400,0.96%,2319284 +2015-12-22,60.18300,60.48200,59.53500,60.16100,60.16100,0.40%,1875115 +2015-12-23,60.55300,60.99800,59.96400,60.85900,60.85900,1.16%,1990801 +2015-12-24,60.96300,61.00000,60.59700,60.82800,60.82800,-0.05%,919116 +2015-12-28,60.73100,61.05500,60.28500,60.79000,60.79000,-0.06%,1440829 +2015-12-29,61.08500,61.84400,60.89000,61.48500,61.48500,1.14%,2458190 +2015-12-30,61.66300,61.73700,61.25800,61.39000,61.39000,-0.15%,1705861 +2015-12-31,61.17900,61.43100,60.63900,60.68400,60.68400,-1.15%,1624996 +2016-01-04,60.79500,61.09200,59.86700,60.82100,60.82100,0.23%,4781803 +2016-01-05,61.00500,61.56000,60.44400,61.32900,61.32900,0.84%,3276588 +2016-01-06,60.81100,61.86000,60.33900,61.47100,61.47100,0.23%,4536274 +2016-01-07,60.60700,61.83900,59.59500,59.65500,59.65500,-2.95%,5300573 +2016-01-08,59.96200,60.35100,59.22300,59.61500,59.61500,-0.07%,3037287 +2016-01-11,60.06200,60.80800,58.97700,59.95300,59.95300,0.57%,4142641 +2016-01-12,60.51800,60.79200,59.44400,60.23500,60.23500,0.47%,2748863 +2016-01-13,62.49300,63.55700,60.48500,60.57100,60.57100,0.56%,8533403 +2016-01-14,61.03200,61.94100,59.79200,61.75200,61.75200,1.95%,5256509 +2016-01-15,60.02700,62.00000,59.99300,61.91700,61.91700,0.27%,5308115 +2016-01-19,62.06000,62.92800,61.39200,61.83200,61.83200,-0.14%,4798822 +2016-01-20,61.37100,62.42100,59.78000,61.61800,61.61800,-0.35%,4657594 +2016-01-21,61.83400,62.21100,60.18100,61.73300,61.73300,0.19%,6225018 +2016-01-22,63.20900,64.44400,61.77200,62.90100,62.90100,1.89%,6729846 +2016-01-25,62.65300,63.40000,61.86100,62.02400,62.02400,-1.39%,4145152 +2016-01-26,61.11100,61.66500,60.21400,60.58200,60.58200,-2.32%,3955026 +2016-01-27,60.69300,60.83900,59.10800,59.33500,59.33500,-2.06%,3301734 +2016-01-28,59.51700,59.87400,57.83300,58.51000,58.51000,-1.39%,3974898 +2016-01-29,58.62100,60.13800,58.62100,60.09400,60.09400,2.71%,4211698 +2016-02-01,59.88900,60.70500,59.74000,60.35100,60.35100,0.43%,2963297 +2016-02-02,59.93500,60.54200,59.34300,59.92800,59.92800,-0.70%,2118458 +2016-02-03,60.38700,60.59000,59.11900,60.56700,60.56700,1.07%,2855621 +2016-02-04,60.40500,61.55000,59.68000,61.32500,61.32500,1.25%,3828630 +2016-02-05,61.22200,61.60300,59.32800,59.58200,59.58200,-2.84%,5813492 +2016-02-08,58.95100,58.95100,55.78200,56.36400,56.36400,-5.40%,5800181 +2016-02-09,56.34900,57.83300,55.77900,56.53500,56.53500,0.30%,4133119 +2016-02-10,56.67100,58.76900,56.67100,58.26800,58.26800,3.07%,3075951 +2016-02-11,57.14800,58.33300,57.14800,57.95000,57.95000,-0.55%,3056880 +2016-02-12,58.12800,59.39100,57.46800,59.03100,59.03100,1.87%,2008433 +2016-02-16,59.55500,59.55500,58.40400,59.46200,59.46200,0.73%,3019134 +2016-02-17,59.50400,60.27800,59.11100,60.20700,60.20700,1.25%,2840204 +2016-02-18,60.09500,60.54800,59.78900,60.29100,60.29100,0.14%,2255033 +2016-02-19,59.85000,60.78300,58.94000,60.70400,60.70400,0.69%,2352152 +2016-02-22,61.00000,61.33300,60.37800,61.27900,61.27900,0.95%,2244917 +2016-02-23,60.79400,61.44400,60.45500,60.98900,60.98900,-0.47%,2109422 +2016-02-24,60.44500,61.66500,60.44500,61.51700,61.51700,0.87%,3328995 +2016-02-25,61.66700,62.19800,60.71700,62.14200,62.14200,1.02%,3933039 +2016-02-26,62.22200,63.34500,61.88900,63.05200,63.05200,1.46%,6063711 +2016-02-29,62.94100,63.31900,62.49500,62.56200,62.56200,-0.78%,4248184 +2016-03-01,62.69200,63.83300,62.37700,63.49900,63.49900,1.50%,4661680 +2016-03-02,63.04100,63.83300,63.03700,63.75700,63.75700,0.41%,4970515 +2016-03-03,63.33400,64.00000,63.14800,63.78200,63.78200,0.04%,2947808 +2016-03-04,63.82900,63.99500,63.13400,63.40500,63.40500,-0.59%,3287145 +2016-03-07,63.38300,64.04100,62.78000,63.63200,63.63200,0.36%,2816282 +2016-03-08,63.14500,63.64400,62.84500,62.98400,62.98400,-1.02%,2235242 +2016-03-09,63.33700,63.73000,62.78300,63.65500,63.65500,1.07%,2761508 +2016-03-10,63.54400,63.85800,62.98900,63.74400,63.74400,0.14%,2446688 +2016-03-11,63.88900,64.92200,63.69100,64.49400,64.49400,1.18%,3000270 +2016-03-14,64.45100,66.22000,63.90800,65.89700,65.89700,2.18%,4633132 +2016-03-15,65.23700,66.07900,64.81800,65.26700,65.26700,-0.96%,4544734 +2016-03-16,64.75700,66.02500,64.74200,65.26400,65.26400,,3103086 +2016-03-17,65.39300,65.55500,62.33500,62.48300,62.48300,-4.26%,5244602 +2016-03-18,62.88800,64.83500,62.51100,64.78300,64.78300,3.68%,5722295 +2016-03-21,64.66700,65.46800,64.16700,64.77700,64.77700,-0.01%,3430920 +2016-03-22,64.40200,65.76100,64.15500,65.67000,65.67000,1.38%,3304983 +2016-03-23,65.69200,66.22000,65.12800,65.14800,65.14800,-0.79%,2513630 +2016-03-24,64.81300,64.89700,63.98000,64.81200,64.81200,-0.52%,2883206 +2016-03-28,65.07800,65.19800,64.49500,64.90800,64.90800,0.15%,1848232 +2016-03-29,64.79400,67.11100,64.66600,67.00800,67.00800,3.24%,3063207 +2016-03-30,67.52800,67.52800,66.00300,66.47500,66.47500,-0.80%,2646740 +2016-03-31,66.58700,67.27600,66.13200,66.78300,66.78300,0.46%,2028242 +2016-04-01,66.13200,67.39300,65.67100,67.38900,67.38900,0.91%,4115983 +2016-04-04,67.50000,69.77100,67.03100,69.11800,69.11800,2.57%,4581544 +2016-04-05,68.61300,68.80500,67.70700,68.10200,68.10200,-1.47%,2866502 +2016-04-06,67.99100,69.83800,67.99100,69.56900,69.56900,2.15%,3398745 +2016-04-07,69.54200,69.54200,67.66900,68.30900,68.30900,-1.81%,2435672 +2016-04-08,68.99200,69.64400,68.35200,68.86300,68.86300,0.81%,2341784 +2016-04-11,69.22700,69.65800,68.75500,68.91100,68.91100,0.07%,2069003 +2016-04-12,69.60000,69.93000,68.82800,69.50100,69.50100,0.86%,2622917 +2016-04-13,69.65000,70.07400,69.13900,69.66800,69.66800,0.24%,2965682 +2016-04-14,69.66800,69.84400,69.11100,69.23200,69.23200,-0.63%,1448479 +2016-04-15,69.38700,69.77700,68.89200,69.35800,69.35800,0.18%,2568926 +2016-04-18,69.39700,69.91100,69.04100,69.66400,69.66400,0.44%,3352152 +2016-04-19,69.66700,69.74300,68.58100,69.30100,69.30100,-0.52%,5939717 +2016-04-20,71.66300,72.76400,71.32700,71.61800,71.61800,3.34%,6277461 +2016-04-21,71.50700,72.09600,71.00900,71.32300,71.32300,-0.41%,2224037 +2016-04-22,70.16700,71.11100,69.76700,70.90500,70.90500,-0.59%,3776421 +2016-04-25,70.32400,71.37000,70.28200,70.97100,70.97100,0.09%,2800307 +2016-04-26,71.11100,71.11100,70.03500,70.27800,70.27800,-0.98%,2676044 +2016-04-27,70.40900,70.74800,69.67900,70.33400,70.33400,0.08%,2238014 +2016-04-28,69.76000,71.65700,69.76000,70.16700,70.16700,-0.24%,3348543 +2016-04-29,69.66700,69.84600,68.88900,69.59500,69.59500,-0.82%,2539163 +2016-05-02,69.75300,70.59800,69.58100,70.37300,70.37300,1.12%,2134838 +2016-05-03,69.64100,69.97900,68.33500,68.73700,68.73700,-2.32%,3117288 +2016-05-04,68.40300,68.83200,67.99200,68.35000,68.35000,-0.56%,2373770 +2016-05-05,68.63400,68.81100,68.07700,68.36900,68.36900,0.03%,3244287 +2016-05-06,68.21000,68.86300,67.91400,68.77300,68.77300,0.59%,3569826 +2016-05-09,68.57000,69.88900,68.57000,69.31800,69.31800,0.79%,3364869 +2016-05-10,69.57200,69.89200,68.99700,69.61800,69.61800,0.43%,2265140 +2016-05-11,69.72100,69.94100,69.37800,69.74300,69.74300,0.18%,1961101 +2016-05-12,69.94200,70.41300,69.11100,70.36700,70.36700,0.89%,3447471 +2016-05-13,70.44700,70.83200,69.62800,69.86800,69.86800,-0.71%,2039294 +2016-05-16,69.90000,70.99900,69.77800,70.58500,70.58500,1.03%,1989262 +2016-05-17,70.47400,70.61400,68.72400,69.04200,69.04200,-2.19%,3179064 +2016-05-18,69.09100,70.06000,68.12000,69.46800,69.46800,0.62%,3713583 +2016-05-19,69.04200,69.51700,68.69800,69.31000,69.31000,-0.23%,2322542 +2016-05-20,69.43100,70.58800,69.07800,70.28700,70.28700,1.41%,3515862 +2016-05-23,70.17700,70.23500,69.38300,69.85000,69.85000,-0.62%,1986031 +2016-05-24,70.34700,71.09700,69.88100,70.96300,70.96300,1.59%,2934047 +2016-05-25,70.94800,71.64500,70.89800,71.44900,71.44900,0.68%,2136548 +2016-05-26,71.15200,71.57400,70.66700,70.80000,70.80000,-0.91%,2924534 +2016-05-27,71.11000,71.49200,70.47700,70.73900,70.73900,-0.09%,2173934 +2016-05-31,71.01400,71.10000,70.20700,70.52300,70.52300,-0.31%,5581382 +2016-06-01,70.25000,71.00200,69.72100,70.85400,70.85400,0.47%,2610047 +2016-06-02,70.10700,71.11100,70.00100,71.04900,71.04900,0.28%,2505188 +2016-06-03,71.04500,71.06000,70.28500,70.76000,70.76000,-0.41%,2222183 +2016-06-06,70.72500,70.96900,70.15200,70.62400,70.62400,-0.19%,1414783 +2016-06-07,70.55700,70.78200,70.18500,70.65400,70.65400,0.04%,1461709 +2016-06-08,70.80100,71.77800,70.67500,71.43100,71.43100,1.10%,2938520 +2016-06-09,71.02500,72.39800,70.79400,72.02200,72.02200,0.83%,2709659 +2016-06-10,71.30200,71.71700,70.75000,71.28800,71.28800,-1.02%,1769860 +2016-06-13,70.80400,72.05500,70.80400,71.56700,71.56700,0.39%,2524574 +2016-06-14,71.27700,71.84400,71.18500,71.66500,71.66500,0.14%,1868662 +2016-06-15,71.84400,72.08500,71.30500,71.67900,71.67900,0.02%,2891333 +2016-06-16,71.78900,71.78900,70.59800,71.50300,71.50300,-0.25%,2198387 +2016-06-17,71.60700,71.88700,70.93300,71.30400,71.30400,-0.28%,3681399 +2016-06-20,72.04700,72.38000,71.76700,72.00900,72.00900,0.99%,1783108 +2016-06-21,72.02700,72.33300,71.45600,71.68500,71.68500,-0.45%,1984672 +2016-06-22,71.75500,72.44400,71.69100,72.38300,72.38300,0.97%,2261423 +2016-06-23,72.68300,73.54900,72.44100,73.48000,73.48000,1.52%,2633744 +2016-06-24,71.45000,72.49200,71.36400,71.64700,71.64700,-2.49%,5339066 +2016-06-27,71.33800,71.39100,69.49100,69.98900,69.98900,-2.31%,3661878 +2016-06-28,70.33200,71.11100,70.05200,70.95700,70.95700,1.38%,2475713 +2016-06-29,71.25500,73.26300,71.11200,73.08000,73.08000,2.99%,3310635 +2016-06-30,73.08000,73.72200,72.78100,73.49000,73.49000,0.56%,2975690 +2016-07-01,73.50800,74.16500,73.22500,74.03400,74.03400,0.74%,2214074 +2016-07-05,73.87400,74.25900,73.51900,73.85200,73.85200,-0.25%,2063468 +2016-07-06,73.89000,74.86000,73.66800,74.49300,74.49300,0.87%,2634662 +2016-07-07,74.33200,75.12000,74.24200,75.03300,75.03300,0.72%,1719919 +2016-07-08,75.39200,75.61100,74.87400,75.42700,75.42700,0.53%,1924372 +2016-07-11,75.69500,75.73200,74.78100,74.85500,74.85500,-0.76%,2492777 +2016-07-12,75.34500,75.41900,74.83400,75.03400,75.03400,0.24%,2534798 +2016-07-13,75.40500,75.40500,74.72300,74.76000,74.76000,-0.37%,1862119 +2016-07-14,75.38700,75.65700,74.77200,75.06700,75.06700,0.41%,1927108 +2016-07-15,75.37500,75.41900,74.24000,74.48700,74.48700,-0.77%,3043722 +2016-07-18,74.76800,74.87700,74.45400,74.50400,74.50400,0.02%,2355743 +2016-07-19,74.19900,75.09000,73.90300,74.65500,74.65500,0.20%,4107766 +2016-07-20,79.12000,80.00000,77.80200,78.11700,78.11700,4.64%,10440370 +2016-07-21,77.33300,77.86800,76.53100,76.77200,76.77200,-1.72%,4051570 +2016-07-22,76.49200,76.64700,75.62800,76.59700,76.59700,-0.23%,4168012 +2016-07-25,76.27200,76.78900,76.06800,76.26300,76.26300,-0.44%,2560637 +2016-07-26,76.55100,76.80100,76.13800,76.29100,76.29100,0.04%,1969786 +2016-07-27,76.25500,76.84400,75.67600,75.89800,75.89800,-0.52%,2575388 +2016-07-28,75.97800,76.80200,75.97500,76.67700,76.67700,1.03%,2313596 +2016-07-29,76.66700,77.46000,76.56100,77.30700,77.30700,0.82%,2474111 +2016-08-01,77.10800,77.77800,76.92400,77.09700,77.09700,-0.27%,2588699 +2016-08-02,77.20800,77.20800,76.14500,76.72100,76.72100,-0.49%,1557955 +2016-08-03,76.90500,77.10100,76.22700,76.41400,76.41400,-0.40%,1728064 +2016-08-04,76.48800,77.43200,76.00000,77.06500,77.06500,0.85%,2031545 +2016-08-05,77.17100,77.32900,76.74100,77.03700,77.03700,-0.04%,1473166 +2016-08-08,76.92500,77.11200,76.64400,76.98200,76.98200,-0.07%,1185265 +2016-08-09,77.20200,77.85000,77.17900,77.40900,77.40900,0.55%,1709371 +2016-08-10,77.41100,77.49500,76.77100,77.02700,77.02700,-0.49%,1229986 +2016-08-11,77.13400,77.55400,76.86900,77.28200,77.28200,0.33%,1562302 +2016-08-12,77.00500,77.00500,76.50000,76.76900,76.76900,-0.66%,1641691 +2016-08-15,76.96000,77.46700,76.77800,76.99900,76.99900,0.30%,1173556 +2016-08-16,76.77900,76.77900,76.15700,76.22700,76.22700,-1.00%,1253332 +2016-08-17,76.40400,76.40400,75.45500,75.87800,75.87800,-0.46%,1582201 +2016-08-18,75.59900,76.37800,75.59900,76.18000,76.18000,0.40%,1233757 +2016-08-19,76.18800,76.57900,75.82900,76.40800,76.40800,0.30%,1297279 +2016-08-22,76.44500,76.98500,76.32800,76.91700,76.91700,0.67%,1391554 +2016-08-23,77.22200,77.66500,77.00100,77.32900,77.32900,0.54%,1861003 +2016-08-24,77.20700,77.49500,75.99900,76.17700,76.17700,-1.49%,1392310 +2016-08-25,76.11100,76.63200,75.84700,76.27200,76.27200,0.12%,1095796 +2016-08-26,76.49200,76.84900,75.84800,76.14300,76.14300,-0.17%,2099612 +2016-08-29,76.16400,76.70800,75.92300,76.39400,76.39400,0.33%,3218880 +2016-08-30,76.43200,76.57900,75.71000,76.39200,76.39200,,1307395 +2016-08-31,76.60500,76.61400,75.90700,76.26900,76.26900,-0.16%,1344079 +2016-09-01,76.31800,76.80500,75.92800,76.63200,76.63200,0.48%,1876168 +2016-09-02,77.04900,77.05000,76.42500,76.48500,76.48500,-0.19%,1285705 +2016-09-06,76.66500,77.02700,75.72700,77.01300,77.01300,0.69%,1550980 +2016-09-07,76.66800,77.21200,76.56200,76.67400,76.67400,-0.44%,1502551 +2016-09-08,76.42200,76.95900,76.23800,76.79400,76.79400,0.16%,1554499 +2016-09-09,76.12400,76.22700,75.11400,75.13500,75.13500,-2.16%,1932067 +2016-09-12,75.03900,76.02000,74.86300,75.93200,75.93200,1.06%,1937359 +2016-09-13,75.30100,75.76000,74.53000,74.69200,74.69200,-1.63%,2690930 +2016-09-14,74.75100,75.27700,74.55100,74.79100,74.79100,0.13%,1973323 +2016-09-15,74.53900,76.44100,74.50000,76.02100,76.02100,1.64%,2743490 +2016-09-16,76.34100,76.42400,75.79500,76.26300,76.26300,0.32%,3438237 +2016-09-19,76.86000,77.27800,76.73400,77.06100,77.06100,1.05%,1834867 +2016-09-20,77.35300,77.88200,77.19000,77.65200,77.65200,0.77%,2529146 +2016-09-21,77.58200,78.22200,77.12300,78.11800,78.11800,0.60%,2883098 +2016-09-22,78.69000,79.89500,78.42800,79.80000,79.80000,2.15%,3054576 +2016-09-23,79.77800,79.77800,78.78900,78.91300,78.91300,-1.11%,2229707 +2016-09-26,78.68800,78.88900,78.22800,78.58200,78.58200,-0.42%,2486189 +2016-09-27,78.77800,80.10400,78.55700,80.02100,80.02100,1.83%,2562275 +2016-09-28,79.98000,80.37100,79.38100,79.75200,79.75200,-0.34%,2010368 +2016-09-29,80.44400,80.44400,79.16300,79.99900,79.99900,0.31%,2469989 +2016-09-30,79.77400,80.79200,79.70500,80.53700,80.53700,0.67%,2930960 +2016-10-03,80.17300,80.42700,79.42800,79.77100,79.77100,-0.95%,1581094 +2016-10-04,79.77500,80.12800,79.22000,79.62400,79.62400,-0.18%,1686736 +2016-10-05,79.63900,80.08100,79.40900,79.78900,79.78900,0.21%,1348939 +2016-10-06,79.62500,79.89000,79.35000,79.57700,79.57700,-0.27%,1746361 +2016-10-07,79.99900,79.99900,79.24800,79.78200,79.78200,0.26%,1204921 +2016-10-10,79.86200,80.80500,79.86200,80.51200,80.51200,0.91%,1249615 +2016-10-11,80.45900,80.45900,78.48700,78.92200,78.92200,-1.97%,2125019 +2016-10-12,79.11100,79.24800,78.74700,78.99200,78.99200,0.09%,1543645 +2016-10-13,78.77200,79.53300,78.57100,79.27100,79.27100,0.35%,2348381 +2016-10-14,79.84200,79.84200,78.96700,79.43400,79.43400,0.21%,1907182 +2016-10-17,79.47500,79.87500,78.68000,78.82700,78.82700,-0.76%,2370251 +2016-10-18,79.66000,80.36800,78.89000,80.19200,80.19200,1.73%,4664947 +2016-10-19,78.40500,78.42900,75.61100,75.73100,75.73100,-5.56%,11053676 +2016-10-20,75.77700,76.60700,75.33500,75.75800,75.75800,0.04%,5041625 +2016-10-21,75.60500,75.82500,75.10200,75.33500,75.33500,-0.56%,3676710 +2016-10-24,76.11800,76.38700,75.75400,76.11100,76.11100,1.03%,2737460 +2016-10-25,76.11100,76.22100,75.17700,75.50000,75.50000,-0.80%,2270882 +2016-10-26,75.18700,75.18700,73.89700,73.96900,73.96900,-2.03%,2644292 +2016-10-27,74.16500,74.39600,73.08000,73.69200,73.69200,-0.37%,2957420 +2016-10-28,73.60300,75.06100,73.53000,74.06100,74.06100,0.50%,3108207 +2016-10-31,73.97700,74.82700,73.15200,74.67500,74.67500,0.83%,2635013 +2016-11-01,74.82700,74.88200,73.91700,74.41300,74.41300,-0.35%,2318654 +2016-11-02,74.48700,74.92500,74.00200,74.06300,74.06300,-0.47%,2390069 +2016-11-03,74.44500,74.91000,74.19500,74.81100,74.81100,1.01%,2627228 +2016-11-04,74.65200,75.42000,74.50900,74.60200,74.60200,-0.28%,3082548 +2016-11-07,75.33700,75.86400,75.20400,75.38100,75.38100,1.04%,2126855 +2016-11-08,75.43000,76.46300,75.23000,76.12500,76.12500,0.99%,1954270 +2016-11-09,73.74500,74.20500,72.30400,72.38400,72.38400,-4.91%,7870741 +2016-11-10,72.45800,72.71300,70.07100,70.61300,70.61300,-2.45%,7082764 +2016-11-11,70.49700,71.36400,68.53300,69.08400,69.08400,-2.17%,6357525 +2016-11-14,69.00000,70.22200,68.74200,69.40000,69.40000,0.46%,5385074 +2016-11-15,69.69000,71.33900,69.69000,71.17200,71.17200,2.55%,2991746 +2016-11-16,71.28700,71.72200,70.77800,71.48400,71.48400,0.44%,2641682 +2016-11-17,71.47900,72.89000,71.47900,72.73300,72.73300,1.75%,2511704 +2016-11-18,72.68200,73.11100,72.52200,72.76500,72.76500,0.04%,2370323 +2016-11-21,73.13500,73.73800,72.77500,73.56500,73.56500,1.10%,3836334 +2016-11-22,73.11100,73.18800,70.84200,71.13400,71.13400,-3.30%,6006840 +2016-11-23,71.23500,71.82200,70.83200,71.69800,71.69800,0.79%,3319941 +2016-11-25,72.04800,73.47800,71.75000,72.94500,72.94500,1.74%,2208557 +2016-11-28,72.99300,73.18200,71.86300,71.96500,71.96500,-1.34%,3472761 +2016-11-29,72.10900,72.75200,72.00000,72.25700,72.25700,0.41%,2820611 +2016-11-30,72.25300,72.58000,70.75100,71.52700,71.52700,-1.01%,7995769 +2016-12-01,71.38400,71.55500,69.79000,70.25900,70.25900,-1.77%,4028458 +2016-12-02,70.55400,71.53900,70.12400,70.73800,70.73800,0.68%,3804474 +2016-12-05,70.81100,70.94700,70.47700,70.77200,70.77200,0.05%,2644130 +2016-12-06,70.66800,70.76800,68.76500,69.06500,69.06500,-2.41%,3964575 +2016-12-07,68.94700,69.13000,67.85700,68.77900,68.77900,-0.41%,5591480 +2016-12-08,68.66300,69.22200,68.26400,68.82900,68.82900,0.07%,2708480 +2016-12-09,68.87100,69.76400,68.75600,69.46800,69.46800,0.93%,2608220 +2016-12-12,69.31200,70.56100,69.31200,70.41500,70.41500,1.36%,3567801 +2016-12-13,70.66700,72.46700,70.63700,70.66300,70.66300,0.35%,5863451 +2016-12-14,70.84900,71.55800,70.44800,70.73200,70.73200,0.10%,3518598 +2016-12-15,70.79300,71.28900,70.23500,71.00000,71.00000,0.38%,3099684 +2016-12-16,71.05500,71.43100,70.46300,71.26500,71.26500,0.37%,4982611 +2016-12-19,71.06300,71.27500,70.58300,70.87900,70.87900,-0.54%,2622431 +2016-12-20,70.94200,71.09700,70.00300,70.44500,70.44500,-0.61%,2374580 +2016-12-21,70.45300,70.51200,70.00000,70.03200,70.03200,-0.59%,1613404 +2016-12-22,70.19100,71.05000,69.99500,70.84200,70.84200,1.16%,2625608 +2016-12-23,71.00900,71.63100,70.92400,71.19400,71.19400,0.50%,1699066 +2016-12-27,71.44900,71.91100,71.03000,71.05700,71.05700,-0.19%,1074502 +2016-12-28,71.08900,71.37900,70.41400,70.61700,70.61700,-0.62%,1450459 +2016-12-29,70.50800,71.00000,70.50800,70.72800,70.72800,0.16%,1418599 +2016-12-30,70.92400,70.93200,70.25000,70.46300,70.46300,-0.37%,2405333 +2017-01-03,70.66000,71.35300,70.55500,71.31000,71.31000,1.20%,2380421 +2017-01-04,70.88900,70.88900,69.41300,69.94300,69.94300,-1.92%,4085185 +2017-01-05,70.02100,70.85700,69.71700,70.32300,70.32300,0.54%,3331758 +2017-01-06,70.44400,71.20700,70.44400,70.67900,70.67900,0.51%,2650709 +2017-01-09,70.57700,71.47300,70.57700,71.25500,71.25500,0.81%,3478368 +2017-01-10,71.39200,73.77800,71.30400,73.57800,73.57800,3.26%,3569016 +2017-01-11,75.10000,76.51500,74.45400,75.35100,75.35100,2.41%,5688347 +2017-01-12,75.28500,75.28500,73.45000,73.87500,73.87500,-1.96%,3741609 +2017-01-13,74.22200,74.99800,73.62100,73.85700,73.85700,-0.02%,2621540 +2017-01-17,73.83400,74.14900,72.77800,73.74900,73.74900,-0.15%,2361485 +2017-01-18,73.75400,74.22200,73.35000,73.67400,73.67400,-0.10%,1775494 +2017-01-19,73.60200,73.79300,72.67800,73.11800,73.11800,-0.75%,2252972 +2017-01-20,73.46900,73.46900,72.69300,72.97200,72.97200,-0.20%,2322740 +2017-01-23,73.06000,73.55300,72.39700,72.78100,72.78100,-0.26%,2451386 +2017-01-24,73.07300,74.42000,72.63100,74.00500,74.00500,1.68%,4227583 +2017-01-25,75.00000,77.82400,74.66900,77.77800,77.77800,5.10%,10208827 +2017-01-26,77.36800,77.66700,76.04800,76.39500,76.39500,-1.78%,4985518 +2017-01-27,76.04200,77.25100,75.79300,76.81000,76.81000,0.54%,3792297 +2017-01-30,76.37800,76.71700,75.96200,76.68100,76.68100,-0.17%,2816984 +2017-01-31,76.47000,77.50400,76.06200,76.96500,76.96500,0.37%,3465606 +2017-02-01,76.67200,77.55500,76.44200,77.44700,77.44700,0.63%,3225549 +2017-02-02,77.01500,77.88800,76.78200,77.79500,77.79500,0.45%,3142668 +2017-02-03,77.77800,78.10500,77.53000,78.01400,78.01400,0.28%,2918459 +2017-02-06,77.78300,78.45000,77.41200,78.32900,78.32900,0.40%,2917343 +2017-02-07,78.23100,78.48000,77.94400,78.24900,78.24900,-0.10%,3415062 +2017-02-08,77.94500,78.29300,77.70200,78.07400,78.07400,-0.22%,3106056 +2017-02-09,77.99500,78.83800,77.80500,78.37500,78.37500,0.39%,2433557 +2017-02-10,78.43500,78.74100,78.16100,78.39100,78.39100,0.02%,2419571 +2017-02-13,78.33300,79.03200,77.88700,78.96700,78.96700,0.73%,2327933 +2017-02-14,79.15800,79.77800,78.91700,79.43500,79.43500,0.59%,2774756 +2017-02-15,79.07000,79.92200,78.94500,79.63800,79.63800,0.26%,2729216 +2017-02-16,79.38100,80.19300,79.17800,80.16300,80.16300,0.66%,2605952 +2017-02-17,79.82500,80.81700,79.73800,80.51800,80.51800,0.44%,3489924 +2017-02-21,80.55500,81.46300,80.39700,81.35200,81.35200,1.04%,4338526 +2017-02-22,81.08900,81.56800,80.95400,81.34200,81.34200,-0.01%,2506664 +2017-02-23,81.25500,81.84800,81.17400,81.70500,81.70500,0.45%,2417051 +2017-02-24,81.48900,82.08900,81.25900,81.87300,81.87300,0.21%,2535014 +2017-02-27,81.93000,82.11100,81.40100,81.55900,81.55900,-0.38%,2671157 +2017-02-28,81.33300,82.11400,81.06800,81.88900,81.88900,0.40%,3558549 +2017-03-01,81.86700,82.73200,81.45300,82.34300,82.34300,0.55%,2843939 +2017-03-02,82.33300,82.86700,82.19000,82.50800,82.50800,0.20%,2412614 +2017-03-03,82.27100,82.92000,82.10200,82.75400,82.75400,0.30%,1928161 +2017-03-06,82.29800,82.55100,81.60500,81.74400,81.74400,-1.22%,3598662 +2017-03-07,81.40900,81.81500,81.01500,81.12800,81.12800,-0.75%,3465939 +2017-03-08,81.22200,81.61200,80.75400,80.90100,80.90100,-0.28%,2888138 +2017-03-09,80.79200,81.88500,80.79200,81.78000,81.78000,1.09%,2850401 +2017-03-10,82.22200,82.22200,81.40400,81.57300,81.57300,-0.25%,2207738 +2017-03-13,81.45900,81.81200,80.82000,81.54300,81.54300,-0.04%,2358785 +2017-03-14,80.98300,82.25500,80.93800,82.23100,82.23100,0.84%,4090810 +2017-03-15,81.87300,83.49200,81.77700,82.96300,82.96300,0.89%,5114615 +2017-03-16,83.22800,83.39000,82.16700,82.61400,82.61400,-0.42%,2441171 +2017-03-17,83.12800,83.57800,82.85300,83.31400,83.31400,0.85%,6020727 +2017-03-20,83.06300,83.95000,83.00200,83.33700,83.33700,0.03%,3373590 +2017-03-21,83.72200,84.22000,82.82200,82.88300,82.88300,-0.54%,3563409 +2017-03-22,83.07000,83.35200,82.50100,83.14500,83.14500,0.32%,1642564 +2017-03-23,83.04400,83.49700,82.72700,82.90900,82.90900,-0.28%,1701325 +2017-03-24,83.30800,84.61200,83.07400,84.22200,84.22200,1.58%,4008406 +2017-03-27,83.93700,85.45800,83.68900,85.25800,85.25800,1.23%,3529587 +2017-03-28,85.25800,85.58700,84.92000,84.94100,84.94100,-0.37%,2529461 +2017-03-29,84.78000,85.28000,84.38900,85.07500,85.07500,0.16%,2217746 +2017-03-30,85.10000,85.44300,84.71400,85.14000,85.14000,0.08%,1599562 +2017-03-31,85.04100,85.55300,84.92400,85.16300,85.16300,0.03%,2765756 +2017-04-03,85.07100,85.73000,84.49400,84.96800,84.96800,-0.23%,2886113 +2017-04-04,85.11000,85.25100,84.37100,84.70400,84.70400,-0.31%,1796059 +2017-04-05,84.54200,86.21200,84.38400,84.75500,84.75500,0.06%,3294174 +2017-04-06,84.68200,85.10500,84.48100,84.75200,84.75200,,2342756 +2017-04-07,84.89200,85.37100,84.56500,85.23500,85.23500,0.57%,2256050 +2017-04-10,85.00100,85.49000,85.00000,85.22700,85.22700,-0.01%,2052191 +2017-04-11,85.12200,85.50500,84.51400,84.98100,84.98100,-0.29%,2474642 +2017-04-12,84.65200,85.00000,84.54100,84.91800,84.91800,-0.07%,2223587 +2017-04-13,85.04800,85.40500,84.72000,84.97700,84.97700,0.07%,2275445 +2017-04-17,85.43500,85.91800,85.03700,85.36400,85.36400,0.46%,3479817 +2017-04-18,85.33300,85.33300,83.70900,84.37100,84.37100,-1.16%,5297216 +2017-04-19,88.88900,90.80000,87.88700,89.74400,89.74400,6.37%,101880 +2017-04-20,89.61100,90.60100,89.20500,90.49400,90.49400,0.84%,3551475 +2017-04-21,90.18500,90.50500,89.70000,90.38100,90.38100,-0.12%,3701352 +2017-04-24,90.77800,91.55900,90.35200,91.35300,91.35300,1.08%,3410616 +2017-04-25,91.35500,92.56100,91.16100,91.91500,91.91500,0.62%,4246078 +2017-04-26,91.77000,92.88500,91.72300,92.66900,92.66900,0.82%,2697734 +2017-04-27,92.73700,93.41700,92.66900,92.95100,92.95100,0.30%,2632538 +2017-04-28,92.96300,93.82900,92.52900,92.87400,92.87400,-0.08%,3259875 +2017-05-01,93.17500,93.55400,92.93000,93.28500,93.28500,0.44%,2176535 +2017-05-02,93.02300,93.93900,93.02300,93.86300,93.86300,0.62%,1853371 +2017-05-03,93.86000,94.19400,93.42900,93.92500,93.92500,0.07%,1550215 +2017-05-04,94.03400,94.28000,93.86400,94.13500,94.13500,0.22%,1624042 +2017-05-05,94.37700,94.55500,93.97200,94.50400,94.50400,0.39%,1471105 +2017-05-08,94.44400,94.62700,93.22200,93.42100,93.42100,-1.15%,3963576 +2017-05-09,93.26900,93.92700,93.02900,93.68500,93.68500,0.28%,2701397 +2017-05-10,93.79000,93.88900,93.19300,93.67300,93.67300,-0.01%,2752148 +2017-05-11,93.77100,94.09100,93.13300,93.88100,93.88100,0.22%,1991062 +2017-05-12,94.03100,94.25500,93.70200,93.74700,93.74700,-0.14%,1887499 +2017-05-15,93.54100,94.58900,93.54100,94.51900,94.51900,0.82%,1744669 +2017-05-16,95.25900,96.08400,94.83200,95.49700,95.49700,1.03%,2679500 +2017-05-17,95.03100,95.54000,94.51400,94.55300,94.55300,-0.99%,3506574 +2017-05-18,94.75700,95.71000,94.54800,95.55300,95.55300,1.06%,2363636 +2017-05-19,95.90300,97.17100,95.59400,96.70300,96.70300,1.20%,3684990 +2017-05-22,97.44400,99.70700,97.34300,99.11500,99.11500,2.49%,3986382 +2017-05-23,99.46900,100.23300,99.22200,99.67100,99.67100,0.56%,2744858 +2017-05-24,99.69000,100.22200,99.18100,99.98500,99.98500,0.32%,2408843 +2017-05-25,100.42900,101.26800,100.00200,100.84100,100.84100,0.86%,1789642 +2017-05-26,101.49300,101.64000,100.91700,101.15100,101.15100,0.31%,1859320 +2017-05-30,100.67800,101.72000,100.34400,101.60300,101.60300,0.45%,2786798 +2017-05-31,101.98300,102.42500,101.18100,101.63100,101.63100,0.03%,2769797 +2017-06-01,101.67700,102.14200,101.31200,102.12000,102.12000,0.48%,2263979 +2017-06-02,102.58100,103.05500,102.14000,102.74300,102.74300,0.61%,2188172 +2017-06-05,102.36200,102.88400,101.94000,102.44500,102.44500,-0.29%,1944685 +2017-06-06,102.01500,103.30200,102.01100,102.70700,102.70700,0.26%,1716328 +2017-06-07,103.20900,103.63800,102.69100,103.55500,103.55500,0.83%,2128538 +2017-06-08,103.88900,104.12800,102.94400,103.31700,103.31700,-0.23%,2395991 +2017-06-09,103.86500,103.92200,100.69000,101.81500,101.81500,-1.45%,3163134 +2017-06-12,101.22200,101.60000,97.38900,100.36500,100.36500,-1.42%,5851571 +2017-06-13,100.57900,101.69900,100.04000,100.91400,100.91400,0.55%,2704628 +2017-06-14,101.96300,102.00000,100.32400,100.64800,100.64800,-0.26%,2858546 +2017-06-15,100.08200,100.18600,99.11700,99.88200,99.88200,-0.76%,2932013 +2017-06-16,100.10700,101.95400,100.06300,101.64900,101.64900,1.77%,5120879 +2017-06-19,102.10100,104.14700,102.05300,104.04400,104.04400,2.36%,3661554 +2017-06-20,104.30000,105.44200,104.24600,104.48400,104.48400,0.42%,3302328 +2017-06-21,104.69700,106.04200,104.55800,105.91900,105.91900,1.37%,3234702 +2017-06-22,106.08900,107.06000,105.61100,106.01800,106.01800,0.09%,2415863 +2017-06-23,105.65400,106.04300,104.88300,105.43800,105.43800,-0.55%,6179919 +2017-06-26,105.81800,106.08800,104.18300,104.49300,104.49300,-0.90%,2766233 +2017-06-27,104.58500,104.88100,103.33900,104.00100,104.00100,-0.47%,3443970 +2017-06-28,104.30800,105.34400,103.55300,105.14500,105.14500,1.10%,3238860 +2017-06-29,104.96900,104.96900,102.61900,103.38900,103.38900,-1.67%,2805707 +2017-06-30,103.87200,104.43200,102.49900,103.93000,103.93000,0.52%,2212553 +2017-07-03,104.55100,104.61700,102.28500,102.40700,102.40700,-1.47%,1464994 +2017-07-05,103.12700,104.47700,103.12700,104.23200,104.23200,1.78%,3363519 +2017-07-06,103.60900,104.43700,103.22200,103.86700,103.86700,-0.35%,1941760 +2017-07-07,104.27000,105.35400,104.18000,104.91900,104.91900,1.01%,2038844 +2017-07-10,104.83300,105.64600,104.22200,105.25000,105.25000,0.32%,2631125 +2017-07-11,105.49000,105.49000,104.12800,104.72100,104.72100,-0.50%,2866997 +2017-07-12,105.55500,106.17300,105.23900,105.37100,105.37100,0.62%,2380898 +2017-07-13,105.73000,105.90900,104.20500,104.28200,104.28200,-1.03%,2721269 +2017-07-14,104.49100,106.00900,104.49100,105.75000,105.75000,1.41%,2532764 +2017-07-17,106.10200,106.29000,104.89200,105.34300,105.34300,-0.38%,3602865 +2017-07-18,105.36200,105.62100,104.48500,105.18300,105.18300,-0.15%,2799812 +2017-07-19,105.86800,107.49400,105.84900,107.42100,107.42100,2.13%,4388575 +2017-07-20,107.67000,108.29500,106.97300,107.97000,107.97000,0.51%,5569484 +2017-07-21,107.21400,107.55200,102.85500,103.05200,103.05200,-4.55%,9014985 +2017-07-24,102.97700,105.93200,102.97700,105.46300,105.46300,2.34%,4478782 +2017-07-25,105.74800,105.96200,104.57200,104.99100,104.99100,-0.45%,3159030 +2017-07-26,105.12000,105.57400,104.38300,104.87900,104.87900,-0.11%,2374508 +2017-07-27,104.89700,105.11100,102.33300,103.53900,103.53900,-1.28%,3945234 +2017-07-28,103.38900,104.77800,103.00700,104.57800,104.57800,1.00%,4363636 +2017-07-31,104.83400,105.11000,103.71100,104.25100,104.25100,-0.31%,3416466 +2017-08-01,104.33000,105.00000,103.79200,104.55200,104.55200,0.29%,2437796 +2017-08-02,104.37800,104.59500,103.00000,103.66300,103.66300,-0.85%,2715383 +2017-08-03,103.25900,104.37200,103.11900,103.79500,103.79500,0.13%,2519264 +2017-08-04,104.24700,104.24700,102.63100,103.45200,103.45200,-0.33%,2918342 +2017-08-07,103.30100,104.12600,103.06900,104.07000,104.07000,0.60%,2721143 +2017-08-08,103.68300,104.20500,103.27800,103.82000,103.82000,-0.24%,1953802 +2017-08-09,103.82100,105.08300,103.44400,104.82800,104.82800,0.97%,2376281 +2017-08-10,104.38700,104.78800,103.09900,103.26400,103.26400,-1.49%,2281403 +2017-08-11,103.36400,104.88900,103.36400,104.69400,104.69400,1.38%,2088335 +2017-08-14,105.66700,107.47300,105.66700,107.17300,107.17300,2.37%,2913284 +2017-08-15,107.46900,110.04900,107.22300,109.48500,109.48500,2.16%,5261045 +2017-08-16,109.56300,110.17100,109.00100,109.87800,109.87800,0.36%,2462393 +2017-08-17,109.75000,110.33300,108.02300,108.12200,108.12200,-1.60%,2871218 +2017-08-18,108.17000,110.25500,107.62100,109.36800,109.36800,1.15%,3430956 +2017-08-21,109.11700,109.44400,108.26800,109.18900,109.18900,-0.16%,3393372 +2017-08-22,109.21100,110.88900,109.18900,110.73300,110.73300,1.41%,2830943 +2017-08-23,110.42400,110.42400,109.24400,109.63000,109.63000,-1.00%,1846999 +2017-08-24,109.66200,110.18000,109.24400,110.06400,110.06400,0.40%,2026352 +2017-08-25,110.11700,110.33000,108.48200,108.73700,108.73700,-1.21%,2459288 +2017-08-28,109.10900,109.85200,108.95200,109.55500,109.55500,0.75%,1651582 +2017-08-29,109.07800,109.89200,108.55700,109.71100,109.71100,0.14%,2466866 +2017-08-30,109.12300,110.72100,109.00000,110.67100,110.67100,0.88%,1864783 +2017-08-31,110.66800,111.74000,110.26400,111.63000,111.63000,0.87%,4111483 +2017-09-01,111.32200,112.06900,110.81900,111.86100,111.86100,0.21%,1607806 +2017-09-05,111.99300,114.00900,111.88900,113.49300,113.49300,1.46%,3046566 +2017-09-06,113.75200,114.33300,112.33700,113.59700,113.59700,0.09%,1946368 +2017-09-07,113.60000,115.31700,113.58800,115.16300,115.16300,1.38%,1561195 +2017-09-08,114.76100,117.19700,113.88900,115.84300,115.84300,0.59%,2818532 +2017-09-11,115.90500,117.11100,115.12200,116.16400,116.16400,0.28%,3251991 +2017-09-12,116.06400,116.47000,115.75500,116.11100,116.11100,-0.05%,1760293 +2017-09-13,115.79700,115.98800,115.11400,115.87500,115.87500,-0.20%,1250983 +2017-09-14,115.64000,116.12100,115.28300,115.61100,115.61100,-0.23%,1911898 +2017-09-15,115.50400,115.88900,115.13900,115.33700,115.33700,-0.24%,3184086 +2017-09-18,115.68500,116.54800,115.17300,116.25400,116.25400,0.80%,2213435 +2017-09-19,115.87400,117.00000,115.62500,116.16300,116.16300,-0.08%,1797283 +2017-09-20,116.15100,116.88900,115.55700,116.26300,116.26300,0.09%,1385632 +2017-09-21,116.46200,116.53400,114.41700,114.46800,114.46800,-1.54%,2156708 +2017-09-22,114.50000,114.76200,113.57800,114.61300,114.61300,0.13%,1479988 +2017-09-25,114.97500,114.97800,112.61800,113.03800,113.03800,-1.37%,2042057 +2017-09-26,113.55000,114.07800,112.59900,112.96000,112.96000,-0.07%,1564228 +2017-09-27,113.19400,113.98400,113.17000,113.78700,113.78700,0.73%,1864855 +2017-09-28,113.81500,114.35700,113.40400,113.98700,113.98700,0.18%,1606303 +2017-09-29,114.23900,116.52900,114.03000,116.20900,116.20900,1.95%,2023499 +2017-10-02,116.56700,118.30000,116.39700,117.83100,117.83100,1.40%,2550638 +2017-10-03,118.29200,119.55500,118.07400,119.32100,119.32100,1.26%,2983610 +2017-10-04,119.73200,121.11000,119.57500,120.54400,120.54400,1.02%,2463185 +2017-10-05,121.38100,121.61700,119.33300,121.07500,121.07500,0.44%,2402156 +2017-10-06,120.69700,122.50000,120.06700,120.49000,120.49000,-0.48%,2670000 +2017-10-09,121.18000,121.18000,117.96000,118.20300,118.20300,-1.90%,2571279 +2017-10-10,118.97000,119.14700,117.60000,118.33000,118.33000,0.11%,1668576 +2017-10-11,119.09700,120.17300,118.70700,120.09700,120.09700,1.49%,1550148 +2017-10-12,121.29700,121.64300,120.42700,120.84300,120.84300,0.62%,2500698 +2017-10-13,121.00000,121.92300,120.56700,120.76300,120.76300,-0.07%,1913955 +2017-10-16,119.41000,120.56000,117.63700,117.85000,117.85000,-2.41%,3665604 +2017-10-17,118.67000,118.85700,117.75300,118.33300,118.33300,0.41%,2592624 +2017-10-18,119.09000,119.41700,117.96300,118.12300,118.12300,-0.18%,2017401 +2017-10-19,118.47300,119.19000,116.66700,119.15300,119.15300,0.87%,2560689 +2017-10-20,119.16000,124.96300,118.96800,123.19300,123.19300,3.39%,6036096 +2017-10-23,124.16700,126.10700,124.15000,124.50700,124.50700,1.07%,4004697 +2017-10-24,124.21300,124.45000,123.11000,123.83000,123.83000,-0.54%,2862957 +2017-10-25,123.87700,124.57000,122.82700,124.14000,124.14000,0.25%,2084844 +2017-10-26,124.50000,127.38300,123.87700,124.12000,124.12000,-0.02%,3133113 +2017-10-27,124.66000,124.88000,123.17000,124.59300,124.59300,0.38%,2212047 +2017-10-30,124.66300,125.52300,123.49300,125.36300,125.36300,0.62%,1847721 +2017-10-31,125.35000,126.63000,124.89700,125.12000,125.12000,-0.19%,2447844 +2017-11-01,125.77000,126.13000,124.62200,125.34700,125.34700,0.18%,1997544 +2017-11-02,125.98000,128.06700,125.66700,126.58300,126.58300,0.99%,2140359 +2017-11-03,126.88300,128.86200,126.71700,128.08300,128.08300,1.18%,1796244 +2017-11-06,127.71300,128.64700,127.66700,128.27700,128.27700,0.15%,1777407 +2017-11-07,128.72700,130.41000,128.66700,130.34700,130.34700,1.61%,1862841 +2017-11-08,130.33300,131.17000,129.05700,130.78000,130.78000,0.33%,1439238 +2017-11-09,130.52000,130.78000,129.62700,130.00000,130.00000,-0.60%,2363760 +2017-11-10,129.93700,130.38300,128.72000,129.71700,129.71700,-0.22%,2057124 +2017-11-13,129.61700,130.92700,128.77300,130.70700,130.70700,0.76%,2534823 +2017-11-14,130.34300,131.09700,129.76000,130.32300,130.32300,-0.29%,1717335 +2017-11-15,130.08300,130.96000,129.00000,129.89700,129.89700,-0.33%,1750698 +2017-11-16,130.20700,131.63300,130.16700,131.26700,131.26700,1.05%,1934859 +2017-11-17,131.58300,133.33300,130.16700,130.82700,130.82700,-0.34%,1650249 +2017-11-20,130.82700,131.43100,130.09700,131.01000,131.01000,0.14%,1850040 +2017-11-21,132.07300,132.98300,131.67300,132.83000,132.83000,1.39%,2191737 +2017-11-22,132.66700,132.83000,131.56000,132.19700,132.19700,-0.48%,1463085 +2017-11-24,132.19700,132.92300,132.05700,132.71700,132.71700,0.39%,1018326 +2017-11-27,133.00000,135.01700,132.99700,134.56700,134.56700,1.39%,2318565 +2017-11-28,134.82700,134.82700,133.42600,134.07700,134.07700,-0.36%,2414736 +2017-11-29,134.12300,134.86000,130.34000,131.43300,131.43300,-1.97%,3082071 +2017-11-30,132.66700,133.66700,131.17300,133.26000,133.26000,1.39%,5552745 +2017-12-01,132.86700,134.00000,129.41700,132.22000,132.22000,-0.78%,4020756 +2017-12-04,133.27700,133.33300,123.03000,123.31700,123.31700,-6.73%,5589126 +2017-12-05,123.23000,125.85100,121.87000,123.16700,123.16700,-0.12%,4844934 +2017-12-06,122.93000,126.56300,121.86700,126.34700,126.34700,2.58%,2716209 +2017-12-07,127.23700,128.30700,126.23300,127.92700,127.92700,1.25%,2209497 +2017-12-08,128.87000,129.80000,126.19700,126.53700,126.53700,-1.09%,1967382 +2017-12-11,126.11300,126.56700,123.86300,124.51700,124.51700,-1.60%,3053277 +2017-12-12,124.51700,124.92300,122.83700,123.49700,123.49700,-0.82%,3700962 +2017-12-13,123.49700,124.35700,122.84300,123.69300,123.69300,0.16%,2686845 +2017-12-14,123.33300,124.62300,119.91700,120.18700,120.18700,-2.83%,3548553 +2017-12-15,121.37700,124.44300,120.40700,123.29000,123.29000,2.58%,4179507 +2017-12-18,124.02700,124.72300,122.68000,123.96700,123.96700,0.55%,2169324 +2017-12-19,123.83000,125.10000,122.15000,122.45000,122.45000,-1.22%,2170476 +2017-12-20,122.37700,123.19700,121.27000,122.40300,122.40300,-0.04%,1410765 +2017-12-21,122.69700,122.83300,120.35700,120.44300,120.44300,-1.60%,2066511 +2017-12-22,120.33300,121.51300,119.92700,121.05300,121.05300,0.51%,2413698 +2017-12-26,120.63000,122.95000,120.01300,121.94300,121.94300,0.74%,1324875 +2017-12-27,122.00000,123.05000,121.71000,122.69700,122.69700,0.62%,1108569 +2017-12-28,122.72000,123.24300,122.23300,122.95700,122.95700,0.21%,1139499 +2017-12-29,122.85700,123.19000,121.59300,121.64700,121.64700,-1.07%,1570935 +2018-01-02,122.63000,125.27000,121.70300,125.08300,125.08300,2.82%,2084775 +2018-01-03,125.70700,128.05700,125.00300,127.94000,127.94000,2.28%,2303133 +2018-01-04,128.57700,129.82700,125.03000,125.64000,125.64000,-1.80%,2667753 +2018-01-05,126.96000,126.96000,125.26700,126.33700,126.33700,0.55%,2016585 +2018-01-08,126.24000,130.88000,125.73700,130.62000,130.62000,3.39%,2816301 +2018-01-09,131.24300,134.70700,131.00000,132.53300,132.53300,1.46%,4088985 +2018-01-10,141.17000,142.32700,136.15000,141.25300,141.25300,6.58%,5859495 +2018-01-11,140.66700,141.31700,138.74300,140.45700,140.45700,-0.56%,3737685 +2018-01-12,139.71000,140.64300,138.58700,139.68000,139.68000,-0.55%,2770956 +2018-01-16,140.66700,142.22700,139.00000,140.02300,140.02300,0.25%,2971218 +2018-01-17,141.20000,144.07700,140.84000,143.70000,143.70000,2.63%,2639154 +2018-01-18,143.79300,144.96700,142.14000,144.02300,144.02300,0.22%,2260608 +2018-01-19,144.65300,145.52300,142.82700,144.41000,144.41000,0.27%,2182779 +2018-01-22,145.00000,145.00000,142.50000,144.64700,144.64700,0.16%,2370315 +2018-01-23,144.58000,147.17300,143.93700,146.51700,146.51700,1.29%,1627347 +2018-01-24,147.24700,147.40300,144.09000,145.82700,145.82700,-0.47%,2969337 +2018-01-25,147.27300,150.66700,146.67000,149.93700,149.93700,2.82%,3755283 +2018-01-26,145.95700,146.75000,139.00000,146.74700,146.74700,-2.13%,5392233 +2018-01-29,147.25700,148.63300,144.33700,145.44700,145.44700,-0.89%,2590065 +2018-01-30,144.40000,144.64700,141.19700,142.61300,142.61300,-1.95%,2912685 +2018-01-31,143.33300,145.44300,142.44000,143.89000,143.89000,0.90%,2357571 +2018-02-01,144.20300,144.37700,141.12000,141.97300,141.97300,-1.33%,2089752 +2018-02-02,141.00300,142.06700,138.75700,138.98700,138.98700,-2.10%,2750454 +2018-02-05,138.55700,139.00000,133.00300,133.00300,133.00300,-4.31%,3311226 +2018-02-06,130.22700,137.52300,128.50300,136.11000,136.11000,2.34%,4638810 +2018-02-07,135.70700,136.96000,132.11300,133.17700,133.17700,-2.15%,2289147 +2018-02-08,133.49300,133.55000,127.20000,127.29000,127.29000,-4.42%,3355026 +2018-02-09,128.97700,132.27700,126.66700,130.97000,130.97000,2.89%,3617220 +2018-02-12,131.83300,133.96000,130.53700,132.83700,132.83700,1.43%,2499972 +2018-02-13,132.22000,134.30000,131.33300,134.00000,134.00000,0.88%,1416567 +2018-02-14,132.50300,137.07000,132.50300,136.63000,136.63000,1.96%,1473486 +2018-02-15,137.66700,139.60300,136.66700,139.52000,139.52000,2.12%,1550118 +2018-02-16,139.52000,140.37700,138.15300,138.66000,138.66000,-0.62%,1357911 +2018-02-20,138.50300,142.46000,138.48700,140.58700,140.58700,1.39%,2670030 +2018-02-21,140.43000,142.27000,138.76700,138.85300,138.85300,-1.23%,1759743 +2018-02-22,139.90700,141.98300,139.46300,139.93000,139.93000,0.78%,1678923 +2018-02-23,140.43700,142.58300,139.65700,142.50300,142.50300,1.84%,1381275 +2018-02-26,143.33300,144.31300,142.02000,144.00000,144.00000,1.05%,1350621 +2018-02-27,144.33300,145.13300,143.13700,143.66000,143.66000,-0.24%,1918356 +2018-02-28,143.82000,145.40300,142.07000,142.15000,142.15000,-1.05%,1780689 +2018-03-01,142.81300,142.95000,136.63000,137.37700,137.37700,-3.36%,2774994 +2018-03-02,136.52300,139.45000,135.39000,139.13000,139.13000,1.28%,1638015 +2018-03-05,137.74000,142.03700,137.45300,141.41700,141.41700,1.64%,1738017 +2018-03-06,142.00300,144.03700,141.15300,142.16700,142.16700,0.53%,1753782 +2018-03-07,140.90000,144.05300,140.45700,143.48700,143.48700,0.93%,2318466 +2018-03-08,143.62700,144.44300,142.99000,144.12000,144.12000,0.44%,1142838 +2018-03-09,144.66700,148.32000,144.66700,146.82000,146.82000,1.87%,2099493 +2018-03-12,146.84300,148.36700,146.01000,146.31700,146.31700,-0.34%,2221218 +2018-03-13,147.20700,148.23300,145.98700,146.74000,146.74000,0.29%,1647171 +2018-03-14,147.46000,148.30000,146.36700,146.92300,146.92300,0.12%,1817262 +2018-03-15,146.66700,148.05300,145.68300,147.31700,147.31700,0.27%,1295997 +2018-03-16,147.79000,148.16700,144.60300,145.28700,145.28700,-1.38%,2589927 +2018-03-19,144.42700,145.36700,140.53000,142.28700,142.28700,-2.06%,1909242 +2018-03-20,142.91300,144.38000,142.35300,143.39700,143.39700,0.78%,1742697 +2018-03-21,143.47000,143.90000,140.84300,141.66300,141.66300,-1.21%,1460940 +2018-03-22,140.31700,141.37700,137.87300,137.96700,137.96700,-2.61%,1987080 +2018-03-23,138.17000,138.99300,132.93700,133.05000,133.05000,-3.56%,2963511 +2018-03-26,135.92700,138.49000,134.58300,138.37300,138.37300,4.00%,3392646 +2018-03-27,138.77000,139.61000,134.02700,135.07300,135.07300,-2.38%,1921809 +2018-03-28,135.46300,136.20700,132.40300,134.13000,134.13000,-0.70%,2185350 +2018-03-29,134.55700,140.64000,133.77700,137.61000,137.61000,2.59%,2880663 +2018-04-02,137.42000,138.29000,131.45700,133.63000,133.63000,-2.89%,2268054 +2018-04-03,134.24700,135.24700,132.20300,134.49000,134.49000,0.64%,1864749 +2018-04-04,132.66700,134.73700,131.19000,133.97300,133.97300,-0.38%,4882668 +2018-04-05,135.46300,136.70000,134.49300,135.37300,135.37300,1.04%,3012357 +2018-04-06,134.50700,135.60000,131.33300,132.18300,132.18300,-2.36%,1882863 +2018-04-09,133.63000,137.81700,133.35300,135.21700,135.21700,2.30%,1628976 +2018-04-10,137.20300,140.43700,136.67000,139.56700,139.56700,3.22%,2339844 +2018-04-11,138.27700,138.97700,136.92300,137.37300,137.37300,-1.57%,1485558 +2018-04-12,138.02300,139.47300,137.62000,138.35000,138.35000,0.71%,2274486 +2018-04-13,139.33300,140.22000,137.27000,138.21000,138.21000,-0.10%,1410216 +2018-04-16,139.90000,140.97300,139.22700,139.46000,139.46000,0.90%,1819665 +2018-04-17,141.14000,145.56700,140.00300,145.15000,145.15000,4.08%,4033743 +2018-04-18,151.25000,157.93000,149.63700,157.01000,157.01000,8.17%,10423644 +2018-04-19,155.67000,156.00000,152.72700,154.23700,154.23700,-1.77%,5144364 +2018-04-20,153.28700,153.39700,151.20000,152.09000,152.09000,-1.39%,3961599 +2018-04-23,152.33300,153.00000,148.67000,149.28000,149.28000,-1.85%,2758077 +2018-04-24,149.61300,150.48700,143.33300,145.49000,145.49000,-2.54%,3403992 +2018-04-25,145.33300,146.60000,143.01300,145.98700,145.98700,0.34%,2306373 +2018-04-26,146.55300,149.51000,145.70300,148.73000,148.73000,1.88%,2194521 +2018-04-27,149.94700,150.47300,147.65300,149.01000,149.01000,0.19%,1638546 +2018-04-30,149.53700,150.22300,146.89700,146.92700,146.92700,-1.40%,1999059 +2018-05-01,146.67000,149.35300,146.67000,149.18300,149.18300,1.54%,1821762 +2018-05-02,149.07700,151.14300,148.41700,149.67000,149.67000,0.33%,2430657 +2018-05-03,148.66700,150.28300,146.02300,149.41300,149.41300,-0.17%,2436765 +2018-05-04,149.01700,153.77300,147.67300,153.47300,153.47300,2.72%,2254248 +2018-05-07,153.66700,156.12700,153.53000,155.13300,155.13300,1.08%,2157849 +2018-05-08,154.33300,154.68000,153.17700,154.20000,154.20000,-0.60%,2430279 +2018-05-09,154.59700,155.29000,153.08000,154.09000,154.09000,-0.07%,2058168 +2018-05-10,154.67000,156.21300,154.24000,156.13300,156.13300,1.33%,1527597 +2018-05-11,156.03000,157.59300,154.75000,156.11700,156.11700,-0.01%,1846314 +2018-05-14,156.52000,157.25000,154.66300,155.39700,155.39700,-0.46%,2024568 +2018-05-15,153.86700,154.64000,151.03700,152.27700,152.27700,-2.01%,2349798 +2018-05-16,152.66300,155.14000,151.56000,153.68000,153.68000,0.92%,1541838 +2018-05-17,153.67700,154.25700,151.92300,152.64000,152.64000,-0.68%,1963833 +2018-05-18,152.92700,153.18700,151.26000,152.93000,152.93000,0.19%,1797393 +2018-05-21,154.03300,155.80000,153.22000,154.46000,154.46000,1.00%,1659081 +2018-05-22,154.66700,154.95000,151.26300,151.53700,151.53700,-1.89%,2137221 +2018-05-23,150.00000,153.07300,150.00000,152.90300,152.90300,0.90%,1639395 +2018-05-24,153.07300,153.75000,151.41700,152.59700,152.59700,-0.20%,1416009 +2018-05-25,153.12000,153.68700,150.91700,152.18700,152.18700,-0.27%,1955199 +2018-05-29,151.09700,151.70000,149.88000,151.54300,151.54300,-0.42%,2613651 +2018-05-30,152.06700,155.18700,151.72700,153.22000,153.22000,1.11%,3243000 +2018-05-31,153.33300,155.48300,152.85300,153.22300,153.22300,,6140562 +2018-06-01,153.93700,160.00000,153.14300,159.75000,159.75000,4.26%,3658662 +2018-06-04,160.00000,161.37300,157.52700,159.31000,159.31000,-0.28%,3034908 +2018-06-05,159.33300,164.47000,158.73000,164.12300,164.12300,3.02%,5277696 +2018-06-06,164.33300,164.69000,161.46000,164.46000,164.46000,0.21%,2919819 +2018-06-07,164.33300,164.33300,158.74300,161.78000,161.78000,-1.63%,2641779 +2018-06-08,161.66700,162.80000,160.13700,161.53300,161.53300,-0.15%,1834278 +2018-06-11,161.53300,164.78300,161.30000,163.57000,163.57000,1.26%,2343477 +2018-06-12,163.89700,165.41000,162.87700,164.97300,164.97300,0.86%,2133114 +2018-06-13,165.00000,165.64000,162.50000,163.49000,163.49000,-0.90%,2299521 +2018-06-14,164.12300,165.53700,164.12300,165.17300,165.17300,1.03%,3176835 +2018-06-15,164.83000,165.33300,163.21300,163.49700,163.49700,-1.01%,3290550 +2018-06-18,162.90700,163.99700,161.78300,163.55700,163.55700,0.04%,2050110 +2018-06-19,162.29000,162.93700,161.05300,162.86700,162.86700,-0.42%,1833627 +2018-06-20,163.66700,164.66700,162.16300,162.48300,162.48300,-0.24%,1200294 +2018-06-21,162.91700,163.84000,161.00000,162.36000,162.36000,-0.08%,1697112 +2018-06-22,162.90700,163.19700,160.72000,161.07000,161.07000,-0.79%,1710063 +2018-06-25,160.11700,160.88700,155.99300,157.82700,157.82700,-2.01%,2653488 +2018-06-26,157.85700,161.95700,157.85700,160.92700,160.92700,1.96%,1857645 +2018-06-27,162.66700,163.66000,158.70300,158.79700,158.79700,-1.32%,1880985 +2018-06-28,158.80000,161.78300,157.39000,161.23700,161.23700,1.54%,1469802 +2018-06-29,161.33700,161.84300,159.42000,159.49300,159.49300,-1.08%,1919388 +2018-07-02,158.82700,162.85300,157.26700,162.70000,162.70000,2.01%,1852662 +2018-07-03,163.44700,163.44700,160.66300,161.86000,161.86000,-0.52%,1149417 +2018-07-05,163.07300,163.91300,161.31300,162.46300,162.46300,0.37%,2150019 +2018-07-06,162.99300,166.02000,162.11700,165.15300,165.15300,1.66%,1802091 +2018-07-09,166.24300,167.21700,164.14700,166.47300,166.47300,0.80%,2254731 +2018-07-10,166.66700,167.62300,165.12300,167.37000,167.37000,0.54%,2695071 +2018-07-11,167.16300,168.97300,166.76300,168.07300,168.07300,0.42%,2645793 +2018-07-12,168.93300,175.04000,168.92700,175.00000,175.00000,4.12%,4358217 +2018-07-13,174.50700,177.43300,174.13300,174.78000,174.78000,-0.13%,3223194 +2018-07-16,174.77700,174.77700,170.80700,172.68700,172.68700,-1.20%,2396739 +2018-07-17,172.15700,174.95300,171.66700,174.59300,174.59300,1.10%,2376468 +2018-07-18,175.00000,176.14700,172.94700,175.97000,175.97000,0.79%,1896069 +2018-07-19,174.99300,175.95700,173.43300,173.76300,173.76300,-1.25%,3066879 +2018-07-20,178.71700,179.66000,172.11700,172.26000,172.26000,-0.86%,6763323 +2018-07-23,172.26000,173.51000,171.10000,173.29000,173.29000,0.60%,2859633 +2018-07-24,173.88300,175.88000,172.57000,174.40700,174.40700,0.64%,2788752 +2018-07-25,174.93300,179.76700,174.93300,179.32300,179.32300,2.82%,2642529 +2018-07-26,179.00000,179.01700,172.66700,175.65300,175.65300,-2.05%,2317038 +2018-07-27,176.66700,176.68000,170.49000,173.07000,173.07000,-1.47%,2218956 +2018-07-30,172.90300,172.90300,166.22000,167.66700,167.66700,-3.12%,2997726 +2018-07-31,168.23300,170.66700,167.20000,169.39700,169.39700,1.03%,2007945 +2018-08-01,170.14300,172.76000,169.97300,172.09700,172.09700,1.59%,2218242 +2018-08-02,170.36700,175.00000,170.00000,173.96700,173.96700,1.09%,1715940 +2018-08-03,174.61700,174.72300,171.90300,174.20000,174.20000,0.13%,1593339 +2018-08-06,174.13300,174.61000,172.57700,173.60000,173.60000,-0.34%,1350597 +2018-08-07,173.32700,174.33300,171.72700,172.63300,172.63300,-0.56%,1381335 +2018-08-08,172.93300,173.90300,172.20700,173.09300,173.09300,0.27%,1055670 +2018-08-09,173.52300,176.25000,173.52300,174.23000,174.23000,0.66%,1107744 +2018-08-10,173.72000,175.95300,172.98700,173.67300,173.67300,-0.32%,1164486 +2018-08-13,174.20300,176.58300,173.40700,173.45300,173.45300,-0.13%,1249065 +2018-08-14,174.08000,176.77000,174.08000,176.33300,176.33300,1.66%,1570140 +2018-08-15,175.00000,176.55700,172.71700,174.25700,174.25700,-1.18%,1569630 +2018-08-16,175.40700,176.02000,173.58700,174.63300,174.63300,0.22%,1153917 +2018-08-17,174.33300,175.77700,172.05700,174.97300,174.97300,0.19%,1654764 +2018-08-20,175.68000,176.17300,172.94000,175.12000,175.12000,0.08%,1151757 +2018-08-21,175.33300,178.27700,175.33300,176.35000,176.35000,0.70%,1333587 +2018-08-22,176.33300,178.49300,175.86000,178.33300,178.33300,1.12%,1043919 +2018-08-23,178.50000,180.62700,178.15000,179.07000,179.07000,0.41%,1282641 +2018-08-24,179.66700,180.71000,179.37700,180.50700,180.50700,0.80%,1200588 +2018-08-27,181.22000,181.86700,180.33300,181.74000,181.74000,0.68%,1170624 +2018-08-28,182.08300,183.40300,180.25300,181.63700,181.63700,-0.06%,1098255 +2018-08-29,182.20000,185.10000,182.00300,184.67000,184.67000,1.67%,1225974 +2018-08-30,183.97000,186.15300,183.00300,185.05700,185.05700,0.21%,1815909 +2018-08-31,184.95000,186.79700,184.50000,186.66700,186.66700,0.87%,2070336 +2018-09-04,186.33300,186.83000,184.11700,185.34300,185.34300,-0.71%,1721190 +2018-09-05,185.59300,185.70300,177.98700,178.90700,178.90700,-3.47%,2715105 +2018-09-06,179.54700,182.74700,178.09700,180.62000,180.62000,0.96%,1958004 +2018-09-07,180.47300,181.76700,178.96700,179.32000,179.32000,-0.72%,1367181 +2018-09-10,180.10700,181.75000,179.66700,180.62700,180.62700,0.73%,1212648 +2018-09-11,180.65000,183.56300,180.46300,182.13300,182.13300,0.83%,1193538 +2018-09-12,183.14300,183.59000,180.30000,183.18700,183.18700,0.58%,1031430 +2018-09-13,184.45300,186.32300,182.91000,186.27300,186.27300,1.68%,1361226 +2018-09-14,186.66700,190.98700,186.56700,189.45300,189.45300,1.71%,2554803 +2018-09-17,188.98300,188.98300,185.10700,186.21700,186.21700,-1.71%,1638855 +2018-09-18,186.20000,189.16700,186.17000,188.27300,188.27300,1.10%,1469370 +2018-09-19,187.21700,187.52000,184.21000,185.49000,185.49000,-1.48%,1515846 +2018-09-20,186.54700,187.32300,185.61000,187.06000,187.06000,0.85%,1353909 +2018-09-21,187.42300,188.29000,185.49000,185.59000,185.59000,-0.79%,3215535 +2018-09-24,185.45300,189.89700,184.36000,189.75700,189.75700,2.25%,1241592 +2018-09-25,189.75700,191.80300,188.75700,191.39700,191.39700,0.86%,1557084 +2018-09-26,191.33300,191.76000,188.49000,189.84700,189.84700,-0.81%,1746723 +2018-09-27,190.00000,190.74000,189.33300,189.89700,189.89700,0.03%,1612035 +2018-09-28,190.00000,191.48000,189.73000,191.33300,191.33300,0.76%,2063442 +2018-10-01,191.71700,193.70700,190.65700,191.58000,191.58000,0.13%,2234538 +2018-10-02,191.46700,191.88300,188.42700,190.49300,190.49300,-0.57%,2353014 +2018-10-03,190.95700,191.38300,187.02000,187.15700,187.15700,-1.75%,1516449 +2018-10-04,187.15700,187.40300,183.66700,184.81300,184.81300,-1.25%,2307726 +2018-10-05,184.67700,186.56000,180.11000,182.90300,182.90300,-1.03%,2384088 +2018-10-08,182.14300,182.66700,171.05300,175.49000,175.49000,-4.05%,4074300 +2018-10-09,175.89300,179.33000,174.57000,177.07000,177.07000,0.90%,3027807 +2018-10-10,178.33000,179.16700,170.42700,170.73700,170.73700,-3.58%,3671157 +2018-10-11,169.83300,173.42000,166.66700,169.40700,169.40700,-0.78%,3923229 +2018-10-12,174.00300,179.14700,173.73300,177.34000,177.34000,4.68%,3099411 +2018-10-15,176.35700,176.35700,172.48000,173.09700,173.09700,-2.39%,2217972 +2018-10-16,175.17000,181.46000,175.17000,180.97000,180.97000,4.55%,2183862 +2018-10-17,181.34300,182.70300,179.46700,180.97000,180.97000,,2388411 +2018-10-18,181.57700,181.95700,173.33700,174.09700,174.09700,-3.80%,4508076 +2018-10-19,179.62000,179.99300,167.46000,168.08700,168.08700,-3.45%,6433719 +2018-10-22,168.21700,171.19300,167.40300,170.47000,170.47000,1.42%,2618187 +2018-10-23,166.30700,169.68300,161.81700,168.97700,168.97700,-0.88%,4132260 +2018-10-24,168.58300,169.90300,160.72000,161.03700,161.03700,-4.70%,2890347 +2018-10-25,163.09700,166.10000,160.92000,164.30700,164.30700,2.03%,3431928 +2018-10-26,160.66700,164.68300,158.48000,162.29700,162.29700,-1.22%,3407031 +2018-10-29,165.12700,166.00000,155.69000,159.28700,159.28700,-1.85%,2713656 +2018-10-30,159.01300,163.90300,157.49000,163.60700,163.60700,2.71%,3394560 +2018-10-31,171.28700,175.44300,169.33300,173.72700,173.72700,6.19%,4845522 +2018-11-01,174.27700,174.50000,168.22000,172.87000,172.87000,-0.49%,3097476 +2018-11-02,173.33300,176.33300,170.19700,172.07300,172.07300,-0.46%,1976343 +2018-11-05,172.27300,173.33000,167.62700,169.13300,169.13300,-1.71%,2377410 +2018-11-06,168.88300,173.49700,168.67000,173.23000,173.23000,2.42%,2298249 +2018-11-07,174.45700,182.02000,174.43300,181.89300,181.89300,5.00%,3887241 +2018-11-08,180.78300,181.66300,178.77000,180.00700,180.00700,-1.04%,1607415 +2018-11-09,178.22300,178.54700,175.00000,177.52000,177.52000,-1.38%,1910193 +2018-11-12,177.10000,177.66000,167.83700,168.00000,168.00000,-5.36%,2506002 +2018-11-13,168.83300,172.33300,166.68000,167.81300,167.81300,-0.11%,1783860 +2018-11-14,169.33300,170.00700,164.42700,166.21300,166.21300,-0.95%,1822620 +2018-11-15,165.70000,171.46700,161.82700,171.21300,171.21300,3.01%,2317380 +2018-11-16,169.34700,174.68300,169.03700,172.84700,172.84700,0.95%,2391024 +2018-11-19,172.49300,173.15300,160.00700,160.89000,160.89000,-6.92%,3343851 +2018-11-20,156.66700,164.29000,154.00300,161.74700,161.74700,0.53%,3134148 +2018-11-21,164.08300,166.28700,161.83700,163.87300,163.87300,1.31%,1796727 +2018-11-23,162.73700,164.46700,162.54700,163.19000,163.19000,-0.42%,739881 +2018-11-26,165.31300,167.95000,163.00000,167.76000,167.76000,2.80%,1921479 +2018-11-27,166.08700,166.69300,164.35000,165.62000,165.62000,-1.28%,1742892 +2018-11-28,166.46700,174.09000,166.34700,173.96700,173.96700,5.04%,2871009 +2018-11-29,171.96300,173.97000,170.29700,173.65700,173.65700,-0.18%,1616010 +2018-11-30,173.65700,178.00000,172.46300,176.95700,176.95700,1.90%,2964636 +2018-12-03,180.62000,182.99300,178.62700,182.97700,182.97700,3.40%,3262737 +2018-12-04,180.73000,182.45000,172.14300,172.94000,172.94000,-5.49%,2933301 +2018-12-06,168.45000,173.03300,165.59500,173.03000,173.03000,0.05%,3022290 +2018-12-07,171.22000,171.94300,162.71000,163.89700,163.89700,-5.28%,2771628 +2018-12-10,163.73000,166.94000,160.75000,166.03700,166.03700,1.31%,2218698 +2018-12-11,168.85000,170.84700,166.24300,169.35300,169.35300,2.00%,2059998 +2018-12-12,171.99300,175.38300,171.38700,171.87700,171.87700,1.49%,2430072 +2018-12-13,174.12300,175.13300,169.35300,170.75000,170.75000,-0.66%,1857984 +2018-12-14,168.53700,169.31000,163.79300,163.93700,163.93700,-3.99%,2266284 +2018-12-17,163.49700,164.01300,158.20700,160.58300,160.58300,-2.05%,2946120 +2018-12-18,162.10700,162.68000,159.08300,160.78700,160.78700,0.13%,2135415 +2018-12-19,161.11300,164.46300,155.28000,157.30700,157.30700,-2.16%,2249250 +2018-12-20,156.00000,157.55000,150.69300,153.29300,153.29300,-2.55%,3520032 +2018-12-21,153.62300,155.00000,148.46000,148.67300,148.67300,-3.01%,5487666 +2018-12-24,147.17000,147.85700,143.41300,144.96300,144.96300,-2.50%,2041878 +2018-12-26,145.28000,154.16000,145.00000,153.99300,153.99300,6.23%,2653680 +2018-12-27,151.55300,156.33000,149.72300,156.23300,156.23300,1.45%,2253519 +2018-12-28,157.37300,159.69000,155.18000,157.06700,157.06700,0.53%,2119974 +2018-12-31,159.04700,161.08700,157.78700,159.64000,159.64000,1.64%,1871193 +2019-01-02,156.50000,157.74300,153.92300,155.34300,155.34300,-2.69%,2396127 +2019-01-03,153.28000,154.50000,148.82000,150.08000,150.08000,-3.39%,2799450 +2019-01-04,152.69300,159.19700,152.24300,157.22700,157.22700,4.76%,2759841 +2019-01-07,157.33300,161.63000,157.22300,159.48000,159.48000,1.43%,2177457 +2019-01-08,161.23300,161.86300,157.01700,160.99700,160.99700,0.95%,2241660 +2019-01-09,167.00000,173.16300,164.65700,172.37000,172.37000,7.06%,4309245 +2019-01-10,170.15700,173.24000,170.06300,172.69000,172.69000,0.19%,2942949 +2019-01-11,171.66700,172.19700,167.10700,168.44000,168.44000,-2.46%,2971410 +2019-01-14,167.00000,168.23000,166.34700,167.57000,167.57000,-0.52%,1920123 +2019-01-15,167.70700,172.14700,167.70700,171.82000,171.82000,2.54%,2603775 +2019-01-16,172.81700,175.27700,171.93700,171.97700,171.97700,0.09%,1886274 +2019-01-17,170.97000,178.37700,170.41000,178.09300,178.09300,3.56%,2963172 +2019-01-18,179.80000,181.25000,175.90000,180.85000,180.85000,1.55%,3112710 +2019-01-22,179.02000,179.88300,177.08300,178.92700,178.92700,-1.06%,2186436 +2019-01-23,178.74700,179.51300,173.80300,176.65000,176.65000,-1.27%,2279595 +2019-01-24,178.00000,178.91000,176.22000,178.70700,178.70700,1.16%,1964367 +2019-01-25,172.00000,175.30000,169.61000,171.68000,171.68000,-3.93%,6069030 +2019-01-28,169.70000,170.36700,165.01300,165.57700,165.57700,-3.55%,2828556 +2019-01-29,165.67000,167.41300,162.21300,164.75000,164.75000,-0.50%,2529333 +2019-01-30,165.76000,169.76700,163.96300,169.49300,169.49300,2.88%,2197359 +2019-01-31,170.05300,175.32000,169.08000,174.54700,174.54700,2.98%,3026796 +2019-02-01,174.28300,176.00000,172.66700,174.88300,174.88300,0.19%,2148519 +2019-02-04,174.19000,174.41300,172.47300,174.14300,174.14300,-0.42%,1296915 +2019-02-05,173.96300,175.94000,172.68000,174.29700,174.29700,0.09%,1730064 +2019-02-06,173.78700,174.62300,171.10000,173.98300,173.98300,-0.18%,1517046 +2019-02-07,172.24300,173.33300,169.13700,169.78700,169.78700,-2.41%,2123679 +2019-02-08,168.21700,172.49300,167.33000,172.35000,172.35000,1.51%,1758144 +2019-02-11,173.89700,176.97700,173.33300,176.48700,176.48700,2.40%,2766015 +2019-02-12,177.35000,181.50000,177.01700,179.90300,179.90300,1.94%,2097096 +2019-02-13,176.66300,179.90300,175.45300,177.82300,177.82300,-1.16%,1918476 +2019-02-14,176.94700,179.40300,175.05300,178.69300,178.69300,0.49%,1400469 +2019-02-15,180.31000,182.87000,179.55300,182.83300,182.83300,2.32%,2044728 +2019-02-19,181.02300,183.16300,180.44700,182.72300,182.72300,-0.06%,2005416 +2019-02-20,182.55700,183.33300,181.50700,183.21700,183.21700,0.27%,1693428 +2019-02-21,182.56700,184.12000,180.74300,183.29000,183.29000,0.04%,1716435 +2019-02-22,183.87300,185.92300,183.36700,183.95300,183.95300,0.36%,1694181 +2019-02-25,185.00000,186.31700,184.21000,184.46300,184.46300,0.28%,1507458 +2019-02-26,183.74300,183.74300,181.31000,182.82000,182.82000,-0.89%,1371273 +2019-02-27,181.93700,183.85300,180.50300,183.13700,183.13700,0.17%,1506798 +2019-02-28,182.45000,184.94300,182.15300,182.53700,182.53700,-0.33%,2285520 +2019-03-01,183.93000,188.10300,183.16700,186.18300,186.18300,2.00%,2271852 +2019-03-04,186.33700,187.33300,180.47000,183.31000,183.31000,-1.54%,1508025 +2019-03-05,183.37300,183.64700,181.94300,182.20300,182.20300,-0.60%,1148262 +2019-03-06,182.33300,182.94000,178.17700,178.83700,178.83700,-1.85%,1541265 +2019-03-07,178.79000,178.79000,174.56000,177.72000,177.72000,-0.62%,2139651 +2019-03-08,175.36700,178.17700,175.00000,177.92000,177.92000,0.11%,1674378 +2019-03-11,178.89700,181.67700,178.34000,180.98300,180.98300,1.72%,1550220 +2019-03-12,181.90000,184.06700,180.80000,183.37700,183.37700,1.32%,1557795 +2019-03-13,183.71700,186.90000,183.66700,185.72000,185.72000,1.28%,1437738 +2019-03-14,185.66700,186.47300,183.15700,186.24300,186.24300,0.28%,1696200 +2019-03-15,186.79700,186.99700,185.01300,186.07000,186.07000,-0.09%,3844053 +2019-03-18,186.15700,186.62300,184.36300,186.49700,186.49700,0.23%,1724625 +2019-03-19,186.66700,188.47300,185.13700,187.57300,187.57300,0.58%,1679286 +2019-03-20,187.66700,190.57300,186.99700,189.78700,189.78700,1.18%,1959228 +2019-03-21,189.26300,193.07700,188.91000,192.66000,192.66000,1.51%,1538706 +2019-03-22,191.22000,191.42700,186.91700,187.08700,187.08700,-2.89%,1688169 +2019-03-25,187.00000,188.37300,185.86700,187.57300,187.57300,0.26%,1186146 +2019-03-26,189.48700,191.07700,188.40700,189.21300,189.21300,0.87%,1173399 +2019-03-27,188.52300,189.21000,184.00300,186.09000,186.09000,-1.65%,1432710 +2019-03-28,186.19300,187.99300,184.93000,187.63000,187.63000,0.83%,984840 +2019-03-29,188.56700,190.66300,187.21700,190.19300,190.19300,1.37%,1521327 +2019-04-01,191.66700,193.28300,190.93700,191.84700,191.84700,0.87%,1741197 +2019-04-02,193.00000,193.26300,191.70300,191.99300,191.99300,0.08%,1737669 +2019-04-03,192.99000,193.41700,191.34700,192.08700,192.08700,0.05%,1864020 +2019-04-04,192.38700,192.38700,186.60000,190.09300,190.09300,-1.04%,1965549 +2019-04-05,191.50700,192.64700,190.89700,191.90700,191.90700,0.95%,1356684 +2019-04-08,191.48700,192.95700,189.20000,192.78000,192.78000,0.45%,1509678 +2019-04-09,192.45700,193.85000,192.01300,193.12700,193.12700,0.18%,1478781 +2019-04-10,193.19700,195.61700,191.67000,195.29700,195.29700,1.12%,1508724 +2019-04-11,195.29700,195.52000,192.47700,194.87700,194.87700,-0.22%,1161924 +2019-04-12,195.99300,196.44000,193.58300,194.28300,194.28300,-0.30%,1137234 +2019-04-15,195.14700,195.44300,191.68700,192.27000,192.27000,-1.04%,1601253 +2019-04-16,194.03000,194.16300,185.93000,187.14300,187.14300,-2.67%,2602827 +2019-04-17,188.33300,188.58300,173.89000,175.00000,175.00000,-6.49%,5093535 +2019-04-18,176.66700,179.26700,174.51300,176.02000,176.02000,0.58%,7310532 +2019-04-22,166.63300,168.62300,162.22000,163.68700,163.68700,-7.01%,11266800 +2019-04-23,165.32700,167.76700,162.47300,166.80700,166.80700,1.91%,6303738 +2019-04-24,168.33300,170.55700,167.00000,169.38000,169.38000,1.54%,4776882 +2019-04-25,171.04300,173.93300,169.60300,172.59300,172.59300,1.90%,4370760 +2019-04-26,173.83000,174.79700,170.67000,173.03700,173.03700,0.26%,2122599 +2019-04-29,173.33300,174.00000,169.97300,170.11300,170.11300,-1.69%,2258010 +2019-04-30,170.59000,171.20300,169.49700,170.21000,170.21000,0.06%,2109801 +2019-05-01,170.53700,170.66700,165.51000,165.68300,165.68300,-2.66%,2824338 +2019-05-02,165.48700,168.70300,165.33300,167.37000,167.37000,1.02%,2431563 +2019-05-03,168.82300,169.76700,168.11000,169.31300,169.31300,1.16%,1387365 +2019-05-06,165.71300,169.63000,165.56300,169.49300,169.49300,0.11%,2269701 +2019-05-07,167.60000,168.33300,163.07300,163.77000,163.77000,-3.38%,3519096 +2019-05-08,163.77000,166.66700,161.01700,165.23300,165.23300,0.89%,2474799 +2019-05-09,163.51000,165.71300,161.66700,165.35300,165.35300,0.07%,2092551 +2019-05-10,164.49700,166.06700,160.86000,165.10300,165.10300,-0.15%,2018637 +2019-05-13,160.83700,161.97000,158.86700,159.58300,159.58300,-3.34%,2782818 +2019-05-14,160.60300,164.23000,160.60300,162.45000,162.45000,1.80%,1688025 +2019-05-15,161.80000,163.93000,161.22000,163.04700,163.04700,0.37%,1300713 +2019-05-16,163.30000,166.59700,163.16700,163.91000,163.91000,0.53%,1792137 +2019-05-17,163.04000,165.61300,161.67700,163.38000,163.38000,-0.32%,1394343 +2019-05-20,162.21700,162.80000,160.04300,161.07300,161.07300,-1.41%,1923843 +2019-05-21,162.54300,164.33300,160.95700,161.18700,161.18700,0.07%,1725504 +2019-05-22,161.00700,163.26700,160.19700,161.79000,161.79000,0.37%,1555686 +2019-05-23,160.83700,160.85000,155.88000,157.92700,157.92700,-2.39%,3433827 +2019-05-24,158.46300,159.63300,157.21000,158.84300,158.84300,0.58%,2324481 +2019-05-28,158.45000,161.23000,156.99000,157.07300,157.07300,-1.11%,2719212 +2019-05-29,156.43300,158.21000,155.78000,157.31000,157.31000,0.15%,2087127 +2019-05-30,157.56700,160.25000,157.31700,159.07300,159.07300,1.12%,1434831 +2019-05-31,156.18700,157.16300,154.31300,154.95000,154.95000,-2.59%,2552865 +2019-06-03,154.28000,156.00000,151.71700,152.75700,152.75700,-1.42%,3469752 +2019-06-04,154.60000,158.26000,154.16000,158.14300,158.14300,3.53%,2300829 +2019-06-05,159.79000,161.92300,159.18000,161.68700,161.68700,2.24%,3245685 +2019-06-06,161.68700,162.93700,160.15300,161.74700,161.74700,0.04%,1766457 +2019-06-07,162.15300,166.62500,161.78700,166.34700,166.34700,2.84%,2534163 +2019-06-10,166.86700,172.02300,166.86700,169.90700,169.90700,2.14%,4415040 +2019-06-11,170.90700,172.17300,167.52700,168.85300,168.85300,-0.62%,2270775 +2019-06-12,168.59300,169.95000,166.57700,167.30700,167.30700,-0.92%,1712535 +2019-06-13,167.96300,169.25300,166.96700,168.53300,168.53300,0.73%,1296030 +2019-06-14,167.49300,168.33300,163.66700,165.51300,165.51300,-1.79%,1925004 +2019-06-17,166.16700,169.11300,166.00000,169.05000,169.05000,2.14%,1840707 +2019-06-18,170.00000,172.97700,169.18700,172.42700,172.42700,2.00%,2490240 +2019-06-19,172.07700,174.20000,170.93300,173.98000,173.98000,0.90%,1598127 +2019-06-20,175.00000,177.94000,174.67000,177.68300,177.68300,2.13%,2682876 +2019-06-21,176.70300,176.74000,173.84000,175.74300,175.74300,-1.09%,3310833 +2019-06-24,176.00000,176.95700,175.06000,175.26700,175.26700,-0.27%,1955220 +2019-06-25,175.33300,175.69000,173.05700,173.51000,173.51000,-1.00%,2030469 +2019-06-26,174.51300,174.51300,170.26300,171.24000,171.24000,-1.31%,1397070 +2019-06-27,172.37700,173.33300,169.84300,172.58700,172.58700,0.79%,1246002 +2019-06-28,172.64700,174.99700,171.00000,174.85000,174.85000,1.31%,1835184 +2019-07-01,177.33300,178.33300,175.32300,176.43700,176.43700,0.91%,1204446 +2019-07-02,176.34000,177.17000,174.40300,176.50700,176.50700,0.04%,1830780 +2019-07-03,176.66700,180.15300,176.17300,179.06000,179.06000,1.45%,1459749 +2019-07-05,177.34000,179.66700,175.61000,179.08300,179.08300,0.01%,1296276 +2019-07-08,178.21000,178.21000,176.40700,177.72000,177.72000,-0.76%,1396035 +2019-07-09,176.33700,177.54700,175.43700,176.09000,176.09000,-0.92%,1912851 +2019-07-10,176.66700,179.19000,176.35700,177.42700,177.42700,0.76%,2476896 +2019-07-11,178.03000,179.27300,177.54700,178.66700,178.66700,0.70%,1207485 +2019-07-12,177.07000,177.07000,173.50300,175.41700,175.41700,-1.82%,2198610 +2019-07-15,176.34300,178.07700,175.53300,175.91700,175.91700,0.29%,1276647 +2019-07-16,175.70700,176.78300,171.42000,171.85300,171.85300,-2.31%,2708034 +2019-07-17,172.17300,175.61000,172.17300,174.50000,174.50000,1.54%,2050623 +2019-07-18,174.16700,179.07300,173.79700,178.87700,178.87700,2.51%,2558022 +2019-07-19,177.75000,181.61700,175.12300,176.27000,176.27000,-1.46%,4262604 +2019-07-22,178.00000,179.63700,176.03700,178.50000,178.50000,1.27%,1962882 +2019-07-23,177.38000,180.00000,176.37300,179.26300,179.26300,0.43%,2017590 +2019-07-24,178.57700,181.27000,177.63700,181.01300,181.01300,0.98%,1904100 +2019-07-25,179.43000,180.00000,176.69700,177.23000,177.23000,-2.09%,1751439 +2019-07-26,177.80700,178.00000,174.65300,175.87700,175.87700,-0.76%,1377417 +2019-07-29,176.19700,176.86300,174.33300,176.53700,176.53700,0.38%,1078845 +2019-07-30,175.39700,178.36300,175.18300,177.21300,177.21300,0.38%,1222803 +2019-07-31,177.00700,177.05700,171.67000,173.17000,173.17000,-2.28%,1779837 +2019-08-01,173.49700,177.63300,172.21700,174.65000,174.65000,0.85%,1851159 +2019-08-02,173.43000,173.96000,169.80700,171.20000,171.20000,-1.98%,2204799 +2019-08-05,167.08300,167.66300,162.28700,163.82000,163.82000,-4.31%,2611191 +2019-08-06,164.79000,168.16000,164.25300,167.92300,167.92300,2.50%,1960449 +2019-08-07,166.41000,169.11300,164.46300,168.45300,168.45300,0.32%,1475136 +2019-08-08,169.86700,173.21300,169.13700,173.13700,173.13700,2.78%,1385427 +2019-08-09,172.03000,172.88000,169.34700,171.83300,171.83300,-0.75%,1154967 +2019-08-12,171.00000,172.25300,169.33700,169.96000,169.96000,-1.09%,1089969 +2019-08-13,169.30300,173.65700,167.66700,172.66700,172.66700,1.59%,1523781 +2019-08-14,170.16700,171.08000,166.66700,166.82000,166.82000,-3.39%,1867395 +2019-08-15,167.78000,169.16700,165.03000,166.62300,166.62300,-0.12%,1491144 +2019-08-16,168.31700,168.33300,164.47000,165.15000,165.15000,-0.88%,2912892 +2019-08-19,167.83300,167.83300,162.89700,165.16700,165.16700,0.01%,3060180 +2019-08-20,165.88000,166.66700,164.13000,165.94300,165.94300,0.47%,2085537 +2019-08-21,167.16700,168.27300,166.66700,167.09300,167.09300,0.69%,1218159 +2019-08-22,167.33300,167.93700,165.20000,166.75700,166.75700,-0.20%,1107864 +2019-08-23,166.32700,167.32700,160.66700,161.52700,161.52700,-3.14%,2095254 +2019-08-26,163.28700,163.74300,160.86700,163.69700,163.69700,1.34%,1442208 +2019-08-27,165.00000,166.63000,164.08000,165.00700,165.00700,0.80%,1638252 +2019-08-28,164.00000,167.63700,164.00000,167.08300,167.08300,1.26%,1787592 +2019-08-29,168.56000,170.16700,167.65000,169.38700,169.38700,1.38%,1315533 +2019-08-30,170.13000,171.21700,169.35000,170.44700,170.44700,0.63%,1750329 +2019-09-03,168.41000,169.93700,163.36300,164.64700,164.64700,-3.40%,2682261 +2019-09-04,165.78000,166.35000,163.11300,165.40700,165.40700,0.46%,1452111 +2019-09-05,167.22700,171.00000,166.32700,169.39000,169.39000,2.41%,1878060 +2019-09-06,169.81700,170.04700,167.33300,168.42000,168.42000,-0.57%,1875639 +2019-09-09,168.02700,168.66700,165.31000,165.56300,165.56300,-1.70%,1586154 +2019-09-10,165.00000,167.60000,162.66700,167.43300,167.43300,1.13%,2410440 +2019-09-11,168.17700,175.00300,167.43300,174.27300,174.27300,4.09%,2964117 +2019-09-12,174.54000,175.99300,173.75300,174.37300,174.37300,0.06%,1847274 +2019-09-13,174.54700,175.65700,173.11300,174.40700,174.40700,0.02%,1150761 +2019-09-16,172.92700,174.79000,171.34700,174.54700,174.54700,0.08%,1266060 +2019-09-17,175.00000,177.49300,173.74700,176.72300,176.72300,1.25%,1856610 +2019-09-18,176.10300,177.06000,174.51000,176.92300,176.92300,0.11%,1716219 +2019-09-19,176.45300,179.33300,176.08300,176.48300,176.48300,-0.25%,1370466 +2019-09-20,175.68000,178.96000,175.33000,177.05300,177.05300,0.32%,2099601 +2019-09-23,176.48700,178.11700,175.47300,175.98700,175.98700,-0.60%,1503531 +2019-09-24,177.33300,182.08300,176.02700,180.48700,180.48700,2.56%,3743880 +2019-09-25,180.00700,181.80700,177.56700,181.67000,181.67000,0.66%,2386950 +2019-09-26,181.66700,182.47700,178.84700,181.09700,181.09700,-0.32%,1953999 +2019-09-27,182.35700,183.00000,177.12300,177.91000,177.91000,-1.76%,1449114 +2019-09-30,178.64300,181.35300,178.44300,179.97700,179.97700,1.16%,1440822 +2019-10-01,179.98000,180.98000,176.06700,176.20000,176.20000,-2.10%,1393230 +2019-10-02,176.00000,176.09000,168.76700,170.63000,170.63000,-3.16%,2848311 +2019-10-03,170.76000,173.07700,167.33700,173.02300,173.02300,1.40%,1787199 +2019-10-04,174.11300,176.51300,173.65700,176.39300,176.39300,1.95%,1350681 +2019-10-07,176.14700,176.87000,175.21000,175.53300,175.53300,-0.49%,926907 +2019-10-08,174.08300,174.73300,169.51300,169.66700,169.66700,-3.34%,1714656 +2019-10-09,171.58700,172.25700,170.36700,171.37300,171.37300,1.01%,1137669 +2019-10-10,170.47300,172.22300,169.57700,170.41000,170.41000,-0.56%,1174704 +2019-10-11,172.66700,175.96000,172.43000,172.67700,172.67700,1.33%,1894629 +2019-10-14,172.88000,174.60000,172.68700,172.96000,172.96000,0.16%,880203 +2019-10-15,173.96300,176.78000,173.83000,176.07000,176.07000,1.80%,1283913 +2019-10-16,175.64000,177.90000,175.00000,176.74700,176.74700,0.38%,1224150 +2019-10-17,178.23000,178.99700,176.15300,176.46700,176.46700,-0.16%,2263965 +2019-10-18,182.33300,189.99300,181.85300,188.75000,188.75000,6.96%,6955227 +2019-10-21,188.07000,188.61300,186.34300,187.56700,187.56700,-0.63%,2616798 +2019-10-22,185.71700,186.47700,178.30300,178.58300,178.58300,-4.79%,2981400 +2019-10-23,178.39300,181.48000,178.39300,179.95000,179.95000,0.77%,1759560 +2019-10-24,181.00000,183.28000,178.72000,182.65000,182.65000,1.50%,1627902 +2019-10-25,182.33300,184.50300,180.19700,183.09000,183.09000,0.24%,1265010 +2019-10-28,182.74000,187.09700,182.00300,186.21700,186.21700,1.71%,1532448 +2019-10-29,184.98000,188.23700,184.22700,185.39000,185.39000,-0.44%,1284627 +2019-10-30,185.18300,186.00000,183.33300,185.44000,185.44000,0.03%,1356183 +2019-10-31,184.57000,186.33300,182.55700,184.31700,184.31700,-0.61%,1161972 +2019-11-01,185.82000,187.61700,184.00300,186.45700,186.45700,1.16%,1704414 +2019-11-04,187.50300,187.94000,186.15000,186.95300,186.95300,0.27%,1240698 +2019-11-05,186.81000,189.59700,186.50000,187.79000,187.79000,0.45%,2273466 +2019-11-06,187.70300,189.33000,184.59000,184.72000,184.72000,-1.63%,1462461 +2019-11-07,186.07000,186.31000,182.67700,183.96300,183.96300,-0.41%,1373793 +2019-11-08,183.77700,185.12000,182.43300,182.98300,182.98300,-0.53%,1071243 +2019-11-11,181.70000,182.61300,180.05700,181.60000,181.60000,-0.76%,1509750 +2019-11-12,181.66700,184.55300,181.66700,183.12000,183.12000,0.84%,1403103 +2019-11-13,180.80000,183.73700,180.61300,183.51000,183.51000,0.21%,1670244 +2019-11-14,183.45700,186.87700,183.05000,184.81300,184.81300,0.71%,1781289 +2019-11-15,186.43300,189.85000,185.66700,189.84700,189.84700,2.72%,2543943 +2019-11-18,189.66700,192.66700,189.18300,189.69700,189.69700,-0.08%,2542311 +2019-11-19,190.00000,193.38700,189.17300,192.60000,192.60000,1.53%,1977783 +2019-11-20,192.22300,194.33000,189.40300,190.84300,190.84300,-0.91%,1630176 +2019-11-21,189.33300,190.66300,187.68300,190.60700,190.60700,-0.12%,1390422 +2019-11-22,190.56700,190.68700,187.47300,189.83000,189.83000,-0.41%,1223292 +2019-11-25,190.72700,193.86300,190.24300,193.83300,193.83300,2.11%,1948518 +2019-11-26,192.59700,195.50000,192.00000,195.33300,195.33300,0.77%,2954616 +2019-11-27,195.52000,197.90300,195.52000,197.08300,197.08300,0.90%,1918008 +2019-11-29,196.66700,198.05700,196.00300,197.63300,197.63300,0.28%,887472 +2019-12-02,197.33300,197.63300,194.50000,195.79300,195.79300,-0.93%,1893012 +2019-12-03,192.93000,193.91700,191.96000,193.07700,193.07700,-1.39%,1597953 +2019-12-04,193.41300,194.94700,192.74000,194.11000,194.11000,0.54%,1039608 +2019-12-05,194.24000,195.19000,193.17700,193.60300,193.60300,-0.26%,1424178 +2019-12-06,194.87700,196.21700,194.15300,195.19000,195.19000,0.82%,1566342 +2019-12-09,194.58000,195.45000,190.85700,191.05700,191.05700,-2.12%,2408238 +2019-12-10,191.52000,192.64000,190.97000,191.79000,191.79000,0.38%,1109541 +2019-12-11,192.67300,192.78300,190.98700,191.59700,191.59700,-0.10%,1067634 +2019-12-12,191.83300,194.87300,190.95700,193.65700,193.65700,1.08%,1162281 +2019-12-13,193.63300,194.78000,192.52700,193.21700,193.21700,-0.23%,1088862 +2019-12-16,195.00000,197.10700,194.00700,196.68000,196.68000,1.79%,1759095 +2019-12-17,196.90000,198.66700,195.70000,197.90700,197.90700,0.62%,1873506 +2019-12-18,197.42000,198.68000,196.95300,197.42300,197.42300,-0.24%,1639338 +2019-12-19,198.20700,198.20700,195.40300,196.23700,196.23700,-0.60%,1729383 +2019-12-20,197.15000,197.76700,195.82000,197.10300,197.10300,0.44%,3352173 +2019-12-23,197.33300,199.66700,196.10300,199.14000,199.14000,1.03%,1233681 +2019-12-24,198.66700,199.77300,197.77000,199.60300,199.60300,0.23%,838878 +2019-12-26,199.63300,199.66700,197.66700,199.34700,199.34700,-0.13%,996429 +2019-12-27,199.46000,200.53300,198.55700,199.29300,199.29300,-0.03%,1287162 +2019-12-30,199.33300,200.33000,196.67000,197.10700,197.10700,-1.10%,1133070 +2019-12-31,197.09700,197.99000,196.08000,197.05000,197.05000,-0.03%,1344156 +2020-01-02,198.56700,199.27700,196.93000,199.08700,199.08700,1.03%,1602672 +2020-01-03,196.06000,198.19300,194.05300,197.78000,197.78000,-0.66%,1256730 +2020-01-06,196.66700,199.20700,195.98300,198.58700,198.58700,0.41%,1574277 +2020-01-07,196.65000,196.65000,191.24700,194.26700,194.26700,-2.18%,3516732 +2020-01-08,193.84700,195.12300,192.19700,193.92700,193.92700,-0.18%,2679198 +2020-01-09,195.83700,196.58300,194.02700,195.26300,195.26300,0.69%,2996799 +2020-01-10,201.83300,205.52000,199.29700,199.57300,199.57300,2.21%,3848172 +2020-01-13,200.16300,202.30700,199.61700,201.04000,201.04000,0.74%,1796202 +2020-01-14,200.90700,201.43300,199.20000,200.89700,200.89700,-0.07%,1336026 +2020-01-15,200.89700,201.83000,198.66700,199.08000,199.08000,-0.90%,1296600 +2020-01-16,200.53000,201.26700,197.68700,199.43000,199.43000,0.18%,1496730 +2020-01-17,200.18300,200.27700,198.00000,200.01000,200.01000,0.29%,1777767 +2020-01-21,199.43000,200.83300,199.12000,200.55000,200.55000,0.27%,1494600 +2020-01-22,201.66700,204.83000,200.83700,203.41300,203.41300,1.43%,2031651 +2020-01-23,203.95000,205.00000,202.20000,205.00000,205.00000,0.78%,2941503 +2020-01-24,201.60000,201.66700,194.61000,196.40000,196.40000,-4.20%,6267123 +2020-01-27,190.63700,190.99700,186.42000,189.16700,189.16700,-3.68%,4479669 +2020-01-28,190.11000,191.14700,189.16700,189.91000,189.91000,0.39%,2549982 +2020-01-29,191.66700,192.57000,189.33300,190.47000,190.47000,0.29%,1694595 +2020-01-30,189.55000,191.58000,186.06000,190.28000,190.28000,-0.10%,2236620 +2020-01-31,189.28300,190.07000,185.01000,186.59300,186.59300,-1.94%,2303586 +2020-02-03,187.43300,188.74700,186.19700,188.54000,188.54000,1.04%,2771571 +2020-02-04,192.05700,194.99700,190.88700,191.35700,191.35700,1.49%,1844643 +2020-02-05,193.78700,193.83300,190.92700,192.18700,192.18700,0.43%,1548405 +2020-02-06,192.66700,194.54300,191.77300,193.85000,193.85000,0.87%,1329972 +2020-02-07,193.78000,194.33700,192.78000,193.14300,193.14300,-0.36%,1806585 +2020-02-10,192.95700,195.03300,192.23000,194.97700,194.97700,0.95%,1208901 +2020-02-11,196.21700,196.86700,195.25300,195.94000,195.94000,0.49%,1292904 +2020-02-12,197.19000,198.32300,196.12700,197.61300,197.61300,0.85%,1397931 +2020-02-13,199.66700,200.30000,197.50300,200.11700,200.11700,1.27%,2262096 +2020-02-14,200.33300,201.44700,198.14000,201.12000,201.12000,0.50%,1911300 +2020-02-18,200.44300,201.66700,199.90300,201.55700,201.55700,0.22%,1629123 +2020-02-19,198.71300,206.19000,198.71300,204.96000,204.96000,1.69%,2213355 +2020-02-20,203.66300,206.33300,202.57300,206.09700,206.09700,0.55%,1909929 +2020-02-21,204.12000,204.97700,202.23300,204.36000,204.36000,-0.84%,2202420 +2020-02-24,196.81700,198.81000,192.84300,193.39000,193.39000,-5.37%,2545380 +2020-02-25,194.64700,195.08300,185.29300,186.17300,186.17300,-3.73%,2651991 +2020-02-26,188.33300,191.27000,186.27300,186.51000,186.51000,0.18%,2239281 +2020-02-27,183.46300,186.83000,181.39300,181.54000,181.54000,-2.66%,3200406 +2020-02-28,175.97000,178.95000,172.85300,177.98700,177.98700,-1.96%,5829705 +2020-03-02,178.65000,186.52700,177.40700,186.35700,186.35700,4.70%,2843415 +2020-03-03,185.57300,191.66700,181.26300,186.09000,186.09000,-0.14%,3081537 +2020-03-04,189.33300,194.57300,187.66700,194.30000,194.30000,4.41%,2202144 +2020-03-05,190.59700,192.25700,186.84300,189.45700,189.45700,-2.49%,2871804 +2020-03-06,183.33300,186.49300,179.36000,185.04700,185.04700,-2.33%,3102381 +2020-03-09,171.71300,175.96700,167.00000,170.22000,170.22000,-8.01%,3455454 +2020-03-10,176.89000,179.64700,168.52000,179.13300,179.13300,5.24%,2936052 +2020-03-11,173.33300,174.18700,167.58700,169.85000,169.85000,-5.18%,3015279 +2020-03-12,162.09300,166.06700,152.02000,152.51000,152.51000,-10.21%,5081994 +2020-03-13,159.34300,160.76700,144.19000,156.99300,156.99300,2.94%,5606271 +2020-03-16,138.77300,149.17000,134.08000,134.76300,134.76300,-14.16%,5371653 +2020-03-17,137.66300,143.01300,123.33300,141.82700,141.82700,5.24%,5773236 +2020-03-18,133.16700,136.12000,122.68700,135.56700,135.56700,-4.41%,6608994 +2020-03-19,133.75300,144.63000,124.00000,136.06700,136.06700,0.37%,4805172 +2020-03-20,138.94700,144.80300,130.43000,131.39700,131.39700,-3.43%,4265301 +2020-03-23,127.33300,130.26300,120.16700,122.58300,122.58300,-6.71%,4781238 +2020-03-24,132.97300,144.54700,132.36300,143.96700,143.96700,17.44%,5644149 +2020-03-25,144.43300,161.32700,143.33300,153.43700,153.43700,6.58%,5216670 +2020-03-26,154.21000,168.20000,154.21000,167.15700,167.15700,8.94%,4961880 +2020-03-27,159.58300,168.80000,158.89300,163.47000,163.47000,-2.21%,4865604 +2020-03-30,163.33300,168.96000,161.43300,168.07300,168.07300,2.82%,2829783 +2020-03-31,166.28300,169.80000,164.09700,165.07000,165.07000,-1.79%,3420048 +2020-04-01,153.42000,158.33300,150.09000,152.75300,152.75300,-7.46%,4517502 +2020-04-02,150.00000,157.99000,150.00000,155.90700,155.90700,2.06%,2672544 +2020-04-03,154.77300,156.88000,150.00000,154.15700,154.15700,-1.12%,3269415 +2020-04-06,163.16300,167.80000,159.01000,166.74700,166.74700,8.17%,3802941 +2020-04-07,173.33300,174.78000,161.96300,163.33000,163.33000,-2.05%,4463673 +2020-04-08,165.00000,171.55700,162.01000,170.16700,170.16700,4.19%,3145986 +2020-04-09,170.56300,171.73300,163.58300,167.93000,167.93000,-1.31%,4174059 +2020-04-13,165.41300,166.68300,162.72300,164.84300,164.84300,-1.84%,2311611 +2020-04-14,167.09000,171.48000,166.31000,169.31300,169.31300,2.71%,3236130 +2020-04-15,165.20300,171.09700,163.68700,170.33300,170.33300,0.60%,2517621 +2020-04-16,171.62700,171.98000,165.18300,170.14700,170.14700,-0.11%,2806800 +2020-04-17,173.36700,176.03300,165.37000,175.44300,175.44300,3.11%,4097058 +2020-04-20,174.50000,176.50000,172.55000,172.77700,172.77700,-1.52%,2157654 +2020-04-21,168.72700,170.41700,162.66700,165.54300,165.54300,-4.19%,2728674 +2020-04-22,167.92000,171.47700,166.43700,170.71000,170.71000,3.12%,2332266 +2020-04-23,171.70700,174.66700,170.52700,171.07300,171.07300,0.21%,2279958 +2020-04-24,173.01000,173.49700,169.55300,171.64300,171.64300,0.33%,1553862 +2020-04-27,174.15000,174.40300,171.00000,172.36700,172.36700,0.42%,1280139 +2020-04-28,171.95700,173.00000,166.66700,167.81700,167.81700,-2.64%,2001258 +2020-04-29,170.89700,175.39000,168.68000,173.24000,173.24000,3.23%,2139528 +2020-04-30,172.50000,172.66700,169.48000,170.29300,170.29300,-1.70%,1687776 +2020-05-01,167.66700,168.99000,164.00000,166.28700,166.28700,-2.35%,2041539 +2020-05-04,165.80000,168.12300,165.18300,167.33000,167.33000,0.63%,1493244 +2020-05-05,169.91700,173.00000,168.19000,170.95300,170.95300,2.17%,1518855 +2020-05-06,171.77000,174.34000,169.29000,170.61700,170.61700,-0.20%,1469373 +2020-05-07,174.01700,178.84700,172.54700,178.64700,178.64700,4.71%,2835981 +2020-05-08,180.97300,181.48000,178.24700,179.25700,179.25700,0.34%,2776233 +2020-05-11,177.33300,180.00000,176.50000,179.70000,179.70000,0.25%,2318586 +2020-05-12,178.66300,180.23300,174.28000,174.28700,174.28700,-3.01%,1482642 +2020-05-13,174.08000,175.72300,167.33300,169.64300,169.64300,-2.66%,2297385 +2020-05-14,167.26000,172.82300,167.04300,172.42300,172.42300,1.64%,1605597 +2020-05-15,171.35300,173.47000,170.39700,173.47000,173.47000,0.61%,1386369 +2020-05-18,177.17300,182.11700,176.47700,179.47000,179.47000,3.46%,1758813 +2020-05-19,180.12300,180.98700,176.86700,177.00000,177.00000,-1.38%,1193037 +2020-05-20,180.00000,185.15300,179.16000,184.10300,184.10300,4.01%,1965045 +2020-05-21,183.48300,184.80000,181.27000,181.98300,181.98300,-1.15%,1388265 +2020-05-22,182.32000,187.71000,181.30000,187.60000,187.60000,3.09%,1669485 +2020-05-26,191.66700,194.16000,186.66700,187.03000,187.03000,-0.30%,2469456 +2020-05-27,188.83300,189.07300,183.11700,188.24300,188.24300,0.65%,1863144 +2020-05-28,187.55000,195.20300,187.55000,190.79700,190.79700,1.36%,2467587 +2020-05-29,191.33300,193.86300,189.00000,193.34300,193.34300,1.33%,2686953 +2020-06-01,191.60000,193.57300,190.21000,191.53000,191.53000,-0.94%,1435176 +2020-06-02,191.89300,193.52000,189.65000,193.27000,193.27000,0.91%,1488333 +2020-06-03,193.16700,194.86700,191.32300,191.48700,191.48700,-0.92%,1938381 +2020-06-04,191.32700,191.32700,186.39300,188.08300,188.08300,-1.78%,2490984 +2020-06-05,189.28700,200.40300,189.16700,197.58700,197.58700,5.05%,3038703 +2020-06-08,196.86700,197.90700,194.80300,197.56700,197.56700,-0.01%,1816725 +2020-06-09,195.02000,197.58300,194.26000,194.84000,194.84000,-1.38%,1488738 +2020-06-10,191.45700,196.67700,190.42700,195.12700,195.12700,0.15%,1739208 +2020-06-11,191.32300,192.23000,182.37700,182.61000,182.61000,-6.41%,2647482 +2020-06-12,187.67700,189.78000,181.84000,186.13700,186.13700,1.93%,2017917 +2020-06-15,182.16700,190.66000,181.62300,190.42700,190.42700,2.30%,1846797 +2020-06-16,195.96000,196.42300,190.85300,191.69000,191.69000,0.66%,1934571 +2020-06-17,193.44700,195.21000,192.19300,192.83000,192.83000,0.59%,1165305 +2020-06-18,192.73300,195.25300,192.33000,195.18000,195.18000,1.22%,1237278 +2020-06-19,197.23700,198.44700,193.22300,195.84300,195.84300,0.34%,3468321 +2020-06-22,196.08700,196.76000,194.16300,196.32000,196.32000,0.24%,1607313 +2020-06-23,197.00000,198.76700,195.66700,196.17300,196.17300,-0.07%,1259940 +2020-06-24,194.21000,194.33700,184.14300,184.98700,184.98700,-5.70%,2878995 +2020-06-25,185.56700,185.76300,181.01000,185.03700,185.03700,0.03%,2148870 +2020-06-26,185.52300,185.95700,181.62300,183.28300,183.28300,-0.95%,1975863 +2020-06-29,184.50300,184.99700,181.38700,184.59000,184.59000,0.71%,1342962 +2020-06-30,184.88300,191.12700,183.99300,189.94300,189.94300,2.90%,2176251 +2020-07-01,190.66700,192.33000,189.03000,191.84700,191.84700,1.00%,1394100 +2020-07-02,194.09700,194.48000,192.27700,193.49300,193.49300,0.86%,1540779 +2020-07-06,196.29300,197.12300,193.70000,194.88000,194.88000,0.72%,1486317 +2020-07-07,193.23300,195.64300,191.71300,191.78000,191.78000,-1.59%,1151091 +2020-07-08,192.98700,194.35700,191.87000,193.65300,193.65300,0.98%,1145787 +2020-07-09,193.07300,194.40700,189.33300,191.49000,191.49000,-1.12%,1448466 +2020-07-10,191.56700,192.37000,189.17000,191.95700,191.95700,0.24%,929808 +2020-07-13,193.05300,196.26300,190.00000,190.43000,190.43000,-0.80%,1550742 +2020-07-14,189.88000,195.49300,188.73700,195.11300,195.11300,2.46%,1654371 +2020-07-15,197.08300,203.00000,196.86000,202.60000,202.60000,3.84%,2371056 +2020-07-16,201.56700,204.25700,198.78700,201.41700,201.41700,-0.58%,2088321 +2020-07-17,203.33300,218.26700,202.12000,216.91300,216.91300,7.69%,4995486 +2020-07-20,215.14700,223.87700,210.52300,222.51300,222.51300,2.58%,3279384 +2020-07-21,222.41000,225.02000,217.51700,219.38300,219.38300,-1.41%,3184665 +2020-07-22,223.15000,228.28200,220.00700,227.11300,227.11300,3.52%,3396519 +2020-07-23,228.26300,233.24000,223.90700,228.85000,228.85000,0.76%,2461986 +2020-07-24,221.71000,225.70000,219.66000,225.11000,225.11000,-1.63%,2371146 +2020-07-27,224.35700,229.94300,222.69300,228.45000,228.45000,1.48%,1674993 +2020-07-28,226.66700,228.33300,224.75000,226.56300,226.56300,-0.83%,1289151 +2020-07-29,227.57300,234.66700,226.66800,231.93000,231.93000,2.37%,2403180 +2020-07-30,229.65300,230.76300,226.70300,229.13000,229.13000,-1.21%,1640937 +2020-07-31,229.28300,230.21300,225.24000,228.48000,228.48000,-0.28%,1641852 +2020-08-03,228.58300,231.08000,228.45700,229.64700,229.64700,0.51%,1468662 +2020-08-04,229.07700,229.80300,227.16700,227.83300,227.83300,-0.79%,1196556 +2020-08-05,229.21700,232.52200,228.44000,230.96300,230.96300,1.37%,1414086 +2020-08-06,230.06700,230.84300,225.36300,230.41700,230.41700,-0.24%,1010973 +2020-08-07,230.34000,231.36700,226.67300,228.61700,228.61700,-0.78%,1110357 +2020-08-10,228.24700,228.44700,225.33000,227.66700,227.66700,-0.42%,904830 +2020-08-11,228.66300,228.66300,223.87500,225.00000,225.00000,-1.17%,1005990 +2020-08-12,225.41300,228.66500,224.25700,227.69700,227.69700,1.20%,1437663 +2020-08-13,227.57300,231.33300,226.69600,230.18700,230.18700,1.09%,823866 +2020-08-14,230.84700,230.84700,227.11700,228.17300,228.17300,-0.87%,887859 +2020-08-17,228.34000,231.68700,228.11300,231.33300,231.33300,1.38%,1259385 +2020-08-18,230.54300,232.06500,230.24500,230.79700,230.79700,-0.23%,1216542 +2020-08-19,231.66700,233.00000,229.88700,230.47000,230.47000,-0.14%,1518534 +2020-08-20,229.75000,231.73500,229.00300,231.01700,231.01700,0.24%,868686 +2020-08-21,230.18000,231.65800,228.89400,231.29300,231.29300,0.12%,1589529 +2020-08-24,233.00000,233.98700,229.76300,231.91300,231.91300,0.27%,1582173 +2020-08-25,231.92700,233.61700,231.39400,233.16700,233.16700,0.54%,1490130 +2020-08-26,233.33300,233.82700,230.93000,233.33000,233.33000,0.07%,1538064 +2020-08-27,233.61000,239.37000,230.70500,236.46300,236.46300,1.34%,2591118 +2020-08-28,237.78000,243.31700,236.23000,242.33700,242.33700,2.48%,1940664 +2020-08-31,241.05700,244.81700,240.33300,243.61300,243.61300,0.53%,1807620 +2020-09-01,244.15000,247.48000,242.43700,247.19000,247.19000,1.47%,1563933 +2020-09-02,247.33700,259.61000,246.11000,255.03700,255.03700,3.17%,3234171 +2020-09-03,250.95300,252.32700,241.37700,247.20300,247.20300,-3.07%,3251790 +2020-09-04,247.70300,249.94900,239.25100,245.09300,245.09300,-0.85%,2487795 +2020-09-08,236.66700,239.29000,230.67500,231.39000,231.39000,-5.59%,3124155 +2020-09-09,234.45300,242.23600,234.05200,239.82700,239.82700,3.65%,1850718 +2020-09-10,239.50000,242.89700,233.75700,235.20000,235.20000,-1.93%,1563852 +2020-09-11,237.94300,238.51000,232.66300,234.18000,234.18000,-0.43%,1300272 +2020-09-14,237.47000,240.71300,237.04700,238.78000,238.78000,1.96%,1168830 +2020-09-15,241.41700,242.05300,237.04500,238.52300,238.52300,-0.11%,1135533 +2020-09-16,240.10700,241.17700,229.88700,230.46300,230.46300,-3.38%,2312397 +2020-09-17,228.40300,230.09700,224.49700,226.95700,226.95700,-1.52%,2459202 +2020-09-18,226.33300,228.38200,216.47400,218.52300,218.52300,-3.72%,4024665 +2020-09-21,216.03300,216.03300,211.09700,213.98300,213.98300,-2.08%,2353020 +2020-09-22,216.15300,222.48000,213.88000,222.00700,222.00700,3.75%,3708552 +2020-09-23,225.21000,225.40000,218.39300,219.13700,219.13700,-1.29%,1876476 +2020-09-24,217.38000,221.22700,215.84700,219.17700,219.17700,0.02%,1244877 +2020-09-25,218.22000,225.97300,217.66700,224.57700,224.57700,2.46%,1566828 +2020-09-28,228.33300,231.85300,226.67700,231.05300,231.05300,2.88%,1951395 +2020-09-29,232.66700,238.63000,230.18300,230.97700,230.97700,-0.03%,1626087 +2020-09-30,232.38300,239.29700,230.18300,236.51300,236.51300,2.40%,1895343 +2020-10-01,237.70300,239.47600,234.67200,236.84000,236.84000,0.14%,1243953 +2020-10-02,233.36000,235.85700,230.70000,232.09300,232.09300,-2.00%,1603341 +2020-10-05,233.03300,236.18700,232.27400,235.90000,235.90000,1.64%,1206459 +2020-10-06,236.51000,238.74000,232.09800,233.00700,233.00700,-1.23%,1235925 +2020-10-07,236.14700,240.66300,236.14700,240.09300,240.09300,3.04%,1180401 +2020-10-08,241.66700,242.87300,240.04000,241.00700,241.00700,0.38%,1111014 +2020-10-09,243.29300,247.09000,242.66700,246.06300,246.06300,2.10%,1240389 +2020-10-12,249.58000,253.00800,247.74300,251.89000,251.89000,2.37%,2265630 +2020-10-13,251.97300,253.68300,249.91000,251.78300,251.78300,-0.04%,1633668 +2020-10-14,253.10300,255.39300,248.72000,250.36000,250.36000,-0.57%,1914933 +2020-10-15,247.35700,251.79800,246.66700,247.00000,247.00000,-1.34%,2787534 +2020-10-16,241.66700,253.62800,238.76000,250.89300,250.89300,1.58%,3096705 +2020-10-19,251.75000,257.20700,243.12300,245.37300,245.37300,-2.20%,1732989 +2020-10-20,245.37300,248.51700,243.30000,244.33300,244.33300,-0.42%,1199367 +2020-10-21,243.60000,244.88700,240.86300,242.82700,242.82700,-0.62%,1838574 +2020-10-22,243.20700,246.11300,241.29700,244.31300,244.31300,0.61%,935100 +2020-10-23,246.11000,246.66500,242.49800,245.16000,245.16000,0.35%,845040 +2020-10-26,242.36000,243.25500,233.56000,237.25700,237.25700,-3.22%,1540944 +2020-10-27,237.84000,242.68300,237.12300,240.30000,240.30000,1.28%,975012 +2020-10-28,234.77300,235.04700,229.26300,229.26700,229.26700,-4.59%,1691883 +2020-10-29,230.00000,231.49000,227.78900,228.76000,228.76000,-0.22%,2658363 +2020-10-30,227.40000,228.66700,217.66700,222.36000,222.36000,-2.80%,2990148 +2020-11-02,226.87300,227.66700,223.09700,225.32700,225.32700,1.33%,1865586 +2020-11-03,228.00000,232.26000,226.94000,227.33300,227.33300,0.89%,1879389 +2020-11-04,236.22700,239.32000,233.56900,236.55000,236.55000,4.05%,2760969 +2020-11-05,244.84700,244.93000,239.55500,242.76000,242.76000,2.63%,1606095 +2020-11-06,243.13700,245.79800,240.08300,244.62300,244.62300,0.77%,1218126 +2020-11-09,251.92700,264.18000,251.92700,257.81700,257.81700,5.39%,3383823 +2020-11-10,257.01300,257.23700,247.33300,249.83300,249.83300,-3.10%,1922598 +2020-11-11,251.51000,253.27700,245.37300,245.85000,245.85000,-1.59%,1555950 +2020-11-12,248.05700,250.59300,245.65700,246.92300,246.92300,0.44%,1241574 +2020-11-13,249.44300,251.77300,248.24300,251.12700,251.12700,1.70%,862473 +2020-11-16,253.33300,254.68000,249.37300,252.73000,252.73000,0.64%,1561125 +2020-11-17,249.32300,250.76000,246.88200,249.71700,249.71700,-1.19%,1152972 +2020-11-18,249.08000,249.24300,244.33300,244.46000,244.46000,-2.11%,1302039 +2020-11-19,243.58700,245.81000,241.16300,244.65000,244.65000,0.08%,1141608 +2020-11-20,243.67000,245.08500,242.21000,243.58000,243.58000,-0.44%,1169016 +2020-11-23,243.82700,244.68200,237.69000,239.68300,239.68300,-1.60%,1503153 +2020-11-24,242.30000,242.88300,240.34000,241.61300,241.61300,0.81%,1689606 +2020-11-25,243.10000,244.24700,241.62300,242.12300,242.12300,0.21%,1029003 +2020-11-27,245.12300,245.19000,242.00000,243.27300,243.27300,0.47%,796164 +2020-11-30,241.80300,244.63000,240.33300,242.01700,242.01700,-0.52%,2353932 +2020-12-01,244.43300,245.50700,240.61700,244.55000,244.55000,1.05%,1553928 +2020-12-02,243.67000,251.40000,243.67000,250.42700,250.42700,2.40%,1761141 +2020-12-03,250.66300,254.75000,249.62300,252.90700,252.90700,0.99%,1634346 +2020-12-04,251.15700,260.63200,251.15700,260.11300,260.11300,2.85%,1661634 +2020-12-07,259.33300,260.17700,254.10700,254.79700,254.79700,-2.04%,1732407 +2020-12-08,254.28700,255.86000,251.66700,255.11700,255.11700,0.13%,1276179 +2020-12-09,255.87000,255.87000,250.03300,251.17000,251.17000,-1.55%,1587465 +2020-12-10,251.86700,255.60000,249.36000,252.69000,252.69000,0.61%,1488621 +2020-12-11,251.38300,253.96700,248.62700,253.33300,253.33300,0.25%,1637580 +2020-12-14,254.66700,260.21000,254.01700,254.93000,254.93000,0.63%,1794399 +2020-12-15,252.33700,257.18700,251.66700,256.16300,256.16300,0.48%,1297842 +2020-12-16,255.25000,256.65300,254.01800,255.35300,255.35300,-0.32%,1078890 +2020-12-17,257.12700,260.41500,255.75000,259.92700,259.92700,1.79%,1306620 +2020-12-18,262.26300,263.60000,258.34700,263.03000,263.03000,1.19%,2622879 +2020-12-21,259.33700,263.32700,256.06000,263.09000,263.09000,0.02%,1542003 +2020-12-22,263.37000,272.28000,262.75700,271.75000,271.75000,3.29%,2246193 +2020-12-23,272.33700,275.60300,269.51000,269.88300,269.88300,-0.69%,1932915 +2020-12-24,270.23700,270.78000,267.67000,269.00000,269.00000,-0.33%,489804 +2020-12-28,272.73700,273.33000,265.74000,268.38700,268.38700,-0.23%,1196799 +2020-12-29,270.79000,273.43300,269.04500,271.35700,271.35700,1.11%,1120251 +2020-12-30,273.33000,274.05000,270.67800,271.76700,271.76700,0.15%,775596 +2020-12-31,271.84000,273.67500,270.10200,272.70000,272.70000,0.34%,1160664 +2021-01-04,275.28000,275.28000,262.96000,266.66700,266.66700,-2.21%,1781586 +2021-01-05,264.63000,270.46300,263.13000,268.35000,268.35000,0.63%,1364022 +2021-01-06,265.09300,266.66700,262.28700,264.26300,264.26300,-1.52%,2071377 +2021-01-07,266.29000,270.13500,263.33300,269.40300,269.40300,1.95%,1285461 +2021-01-08,268.07300,275.13200,268.02000,272.91700,272.91700,1.30%,1428585 +2021-01-11,272.81000,272.81000,267.94700,271.21700,271.21700,-0.62%,1644735 +2021-01-12,270.44700,271.01000,262.76700,262.81000,262.81000,-3.10%,1895484 +2021-01-13,262.45700,274.66700,262.00000,270.48300,270.48300,2.92%,2550423 +2021-01-14,271.43000,271.92300,265.01700,265.71300,265.71300,-1.76%,1460775 +2021-01-15,266.68700,267.35300,259.00000,259.47300,259.47300,-2.35%,2318544 +2021-01-19,261.69700,264.00000,258.47400,259.47000,259.47000,,1921368 +2021-01-20,261.85000,267.22300,260.54300,266.19000,266.19000,2.59%,1648416 +2021-01-21,265.44300,267.33300,260.86700,266.22300,266.22300,0.01%,1980189 +2021-01-22,261.01300,263.07300,247.84300,248.02700,248.02700,-6.83%,5299338 +2021-01-25,249.13700,251.55000,245.21300,250.67000,250.67000,1.07%,3307209 +2021-01-26,251.49300,257.54300,251.00500,256.55000,256.55000,2.35%,3036951 +2021-01-27,253.46700,256.46300,248.98700,252.91000,252.91000,-1.42%,2317536 +2021-01-28,255.68300,259.41300,254.97700,255.12000,255.12000,0.87%,1721286 +2021-01-29,251.45500,253.72300,247.16700,249.21300,249.21300,-2.32%,1890336 +2021-02-01,250.66700,253.62300,246.66700,248.70300,248.70300,-0.20%,1884078 +2021-02-02,251.22000,256.16300,251.22000,252.61300,252.61300,1.57%,1652562 +2021-02-03,251.66300,252.58700,248.20300,248.46700,248.46700,-1.64%,1532115 +2021-02-04,250.00000,254.88000,248.42000,252.35000,252.35000,1.56%,2277081 +2021-02-05,254.86700,255.44300,253.50000,254.08300,254.08300,0.69%,1307157 +2021-02-08,256.08700,258.34700,253.95300,256.66300,256.66300,1.02%,1287435 +2021-02-09,257.66300,262.97000,256.92700,259.78300,259.78300,1.22%,1510344 +2021-02-10,262.33300,264.83700,259.63800,262.69700,262.69700,1.12%,1576500 +2021-02-11,264.66700,266.80000,262.74000,266.27700,266.27700,1.36%,1283847 +2021-02-12,266.42000,269.47300,264.59700,269.27000,269.27000,1.12%,1291338 +2021-02-16,270.00000,270.93000,262.96300,263.98300,263.98300,-1.96%,2019861 +2021-02-17,260.66700,262.80000,258.14000,260.02000,260.02000,-1.50%,1117557 +2021-02-18,258.19000,258.80700,252.59700,255.84300,255.84300,-1.61%,1931970 +2021-02-19,257.75000,257.75000,249.89300,250.05000,250.05000,-2.26%,2239029 +2021-02-22,250.59700,250.93000,245.66700,247.13300,247.13300,-1.17%,1905789 +2021-02-23,247.33300,249.54300,244.03300,248.23700,248.23700,0.45%,2106345 +2021-02-24,247.91000,253.22300,246.09500,252.90300,252.90300,1.88%,1320669 +2021-02-25,251.62000,252.96300,243.96700,247.26300,247.26300,-2.23%,1331466 +2021-02-26,247.96700,249.23500,242.10300,245.60000,245.60000,-0.67%,1894341 +2021-03-01,249.68000,253.59000,248.55500,253.07000,253.07000,3.04%,1677681 +2021-03-02,253.33300,253.33300,248.92700,250.00000,250.00000,-1.21%,1172979 +2021-03-03,248.68700,248.68700,240.49400,242.38300,242.38300,-3.05%,1521351 +2021-03-04,241.66700,242.41300,233.01000,236.39000,236.39000,-2.47%,2427678 +2021-03-05,237.41700,239.48000,229.08000,237.79000,237.79000,0.59%,2277414 +2021-03-08,235.11700,236.85700,227.46700,228.30000,228.30000,-3.99%,1917576 +2021-03-09,232.51300,236.75000,230.00300,234.26700,234.26700,2.61%,2090769 +2021-03-10,240.32700,242.53700,237.61000,239.93700,239.93700,2.42%,2198130 +2021-03-11,243.45300,246.32700,241.45200,244.00000,244.00000,1.69%,1492920 +2021-03-12,240.37300,245.47000,240.00000,244.66300,244.66300,0.27%,1467165 +2021-03-15,242.44000,245.85000,241.68300,245.02000,245.02000,0.15%,1202760 +2021-03-16,246.80300,247.16700,240.50300,242.21000,242.21000,-1.15%,1277475 +2021-03-17,241.44300,242.99000,237.60000,241.54700,241.54700,-0.27%,1056459 +2021-03-18,238.57300,239.85700,231.68700,233.10700,233.10700,-3.49%,1940772 +2021-03-19,233.83300,238.24000,231.79700,235.83000,235.83000,1.17%,2377704 +2021-03-22,235.90700,240.38500,234.38000,238.24300,238.24300,1.02%,1309698 +2021-03-23,238.83700,240.32700,235.88300,236.94000,236.94000,-0.55%,1005012 +2021-03-24,237.33300,240.11300,235.16300,237.02300,237.02300,0.04%,1452348 +2021-03-25,236.88300,238.14000,231.20700,234.83300,234.83300,-0.92%,1380102 +2021-03-26,235.69300,243.94700,234.91700,243.58300,243.58300,3.73%,1707765 +2021-03-29,243.15000,244.71300,239.10800,241.31700,241.31700,-0.93%,1351050 +2021-03-30,239.70300,242.99700,238.17300,242.16300,242.16300,0.35%,1442496 +2021-03-31,242.85300,247.97700,242.42000,246.31300,246.31300,1.71%,1695303 +2021-04-01,249.99700,252.69000,248.62700,249.20000,249.20000,1.17%,1357707 +2021-04-05,250.07000,256.87700,250.07000,255.31000,255.31000,2.45%,1697742 +2021-04-06,255.71000,258.75500,253.60000,255.61700,255.61700,0.12%,1155801 +2021-04-07,255.79700,257.00500,253.19000,253.67300,253.67300,-0.76%,1101093 +2021-04-08,255.31700,258.03300,255.31700,256.78300,256.78300,1.23%,906069 +2021-04-09,257.86000,262.10700,256.16000,261.49300,261.49300,1.83%,1065981 +2021-04-12,259.37700,261.88700,259.10500,259.75300,259.75300,-0.67%,1008585 +2021-04-13,259.65000,265.60800,259.65000,264.82300,264.82300,1.95%,1286346 +2021-04-14,264.00000,266.74800,261.60000,261.94300,261.94300,-1.09%,1113039 +2021-04-15,264.22000,269.33300,263.10000,268.24000,268.24000,2.40%,1236984 +2021-04-16,269.21700,271.13300,267.28300,270.85700,270.85700,0.98%,1618452 +2021-04-19,269.59000,271.89300,267.50700,270.39700,270.39700,-0.17%,1557975 +2021-04-20,268.88700,274.84300,268.88300,270.37000,270.37000,-0.01%,2079501 +2021-04-21,280.30700,297.93000,273.33300,297.12700,297.12700,9.90%,6293787 +2021-04-22,294.96300,295.96200,286.18700,286.55300,286.55300,-3.56%,3643398 +2021-04-23,283.73000,294.30500,280.90700,291.84300,291.84300,1.85%,2500638 +2021-04-26,288.81300,290.69000,286.72500,288.64700,288.64700,-1.10%,1753548 +2021-04-27,289.00000,289.00000,286.16700,287.12700,287.12700,-0.53%,1531086 +2021-04-28,287.52300,291.94300,286.99300,289.59700,289.59700,0.86%,1712103 +2021-04-29,291.23300,291.23300,285.94000,287.74000,287.74000,-0.64%,1154505 +2021-04-30,285.65700,288.63700,285.09000,288.33300,288.33300,0.21%,1433007 +2021-05-03,291.15700,291.66300,286.71300,289.18300,289.18300,0.29%,1133508 +2021-05-04,287.24000,287.36000,278.03500,282.99700,282.99700,-2.14%,1970916 +2021-05-05,284.71000,286.99300,278.84300,279.46700,279.46700,-1.25%,1468398 +2021-05-06,278.08700,280.89700,275.22000,280.82000,280.82000,0.48%,1263801 +2021-05-07,281.76700,287.75800,281.76700,285.69700,285.69700,1.74%,1471788 +2021-05-10,286.34300,287.33300,277.68700,278.26300,278.26300,-2.60%,1508385 +2021-05-11,274.38700,280.27200,273.66300,278.91700,278.91700,0.24%,1454001 +2021-05-12,274.68300,275.16000,268.09000,270.59700,270.59700,-2.98%,1708374 +2021-05-13,271.07000,275.69000,271.07000,273.53000,273.53000,1.08%,1186506 +2021-05-14,274.32300,279.81200,273.83700,277.79300,277.79300,1.56%,1086807 +2021-05-17,276.26000,276.26000,270.53300,272.33700,272.33700,-1.96%,2046243 +2021-05-18,273.88700,274.66700,271.19000,271.54000,271.54000,-0.29%,1588149 +2021-05-19,267.24700,272.34300,265.90300,272.32000,272.32000,0.29%,1473798 +2021-05-20,273.89300,278.97000,273.24700,277.55300,277.55300,1.92%,3236019 +2021-05-21,280.00000,281.00300,274.69300,274.99700,274.99700,-0.92%,1521090 +2021-05-24,277.68300,280.12000,277.42000,278.30700,278.30700,1.20%,2175996 +2021-05-25,280.09700,282.25300,279.46000,282.00300,282.00300,1.33%,2029053 +2021-05-26,282.37000,283.23000,278.39800,279.79300,279.79300,-0.78%,1485432 +2021-05-27,279.56700,282.18000,276.39800,278.12000,278.12000,-0.60%,3920385 +2021-05-28,279.66300,284.77300,279.66300,280.72700,280.72700,0.94%,1575882 +2021-06-01,284.25700,284.25700,276.25000,278.68000,278.68000,-0.73%,1493682 +2021-06-02,278.74000,279.30000,272.97700,273.84700,273.84700,-1.73%,1195950 +2021-06-03,270.96300,274.94700,270.37000,272.21700,272.21700,-0.60%,1261461 +2021-06-04,273.85300,278.59700,273.71000,277.15000,277.15000,1.81%,1374498 +2021-06-07,278.38700,281.06300,276.27000,277.04000,277.04000,-0.04%,1088871 +2021-06-08,278.45000,280.38000,275.39700,277.89000,277.89000,0.31%,1242825 +2021-06-09,278.76000,281.32300,278.25000,280.08000,280.08000,0.79%,1085088 +2021-06-10,281.02300,286.54300,280.38000,286.38000,286.38000,2.25%,1189263 +2021-06-11,286.66700,288.10000,285.12300,288.09000,288.09000,0.60%,1335516 +2021-06-14,287.43000,291.13700,286.54700,290.93000,290.93000,0.99%,1264149 +2021-06-15,291.66700,291.78200,289.88700,290.78700,290.78700,-0.05%,1311381 +2021-06-16,291.45300,293.87300,288.33300,290.47300,290.47300,-0.11%,1340079 +2021-06-17,289.74700,297.09000,288.79400,295.00300,295.00300,1.56%,1567320 +2021-06-18,293.51000,295.33300,291.86700,292.95300,292.95300,-0.69%,2403579 +2021-06-21,294.95300,300.31700,291.86000,298.00000,298.00000,1.72%,1424001 +2021-06-22,298.42300,301.00000,295.69200,300.65300,300.65300,0.89%,1349685 +2021-06-23,300.00000,303.78500,299.73000,301.80700,301.80700,0.38%,1292415 +2021-06-24,304.43000,304.57000,300.12000,301.52300,301.52300,-0.09%,1023033 +2021-06-25,301.66700,304.06200,301.21700,302.78300,302.78300,0.42%,1303404 +2021-06-28,303.26000,304.85000,301.50000,304.13700,304.13700,0.45%,1245492 +2021-06-29,305.00000,308.68000,303.66000,306.90700,306.90700,0.91%,1241304 +2021-06-30,306.68300,308.33300,304.00700,306.54700,306.54700,-0.12%,1619391 +2021-07-01,305.84300,309.33300,305.49700,309.15300,309.15300,0.85%,1093602 +2021-07-02,310.29300,313.15700,309.77000,312.72000,312.72000,1.15%,1015587 +2021-07-06,314.18300,316.43000,309.15700,316.01300,316.01300,1.05%,1726257 +2021-07-07,318.00300,320.29000,316.22800,318.23000,318.23000,0.70%,1492857 +2021-07-08,313.74700,317.93700,312.10700,317.29000,317.29000,-0.30%,1366020 +2021-07-09,317.29000,318.39700,312.72000,316.92700,316.92700,-0.11%,1023996 +2021-07-12,317.44700,320.22300,315.50700,319.68300,319.68300,0.87%,1031124 +2021-07-13,320.77300,321.68300,318.28400,318.75000,318.75000,-0.29%,856512 +2021-07-14,321.52000,321.65200,317.39200,318.36000,318.36000,-0.12%,958296 +2021-07-15,317.69000,319.64300,315.85200,317.88700,317.88700,-0.15%,1383852 +2021-07-16,318.54700,319.63700,316.44700,316.70300,316.70300,-0.37%,1055259 +2021-07-19,314.66700,314.66700,308.82700,310.73000,310.73000,-1.89%,2106285 +2021-07-20,311.65000,321.99300,309.64300,318.35000,318.35000,2.45%,2732631 +2021-07-21,328.33300,329.09000,308.84000,314.98000,314.98000,-1.06%,2541090 +2021-07-22,317.07000,325.30700,315.44000,324.63000,324.63000,3.06%,1954455 +2021-07-23,323.88000,326.13000,320.84000,325.48700,325.48700,0.26%,1317837 +2021-07-26,323.27700,324.67000,318.08300,322.03300,322.03300,-1.06%,1604451 +2021-07-27,322.54300,325.03300,320.07300,325.02700,325.02700,0.93%,1072971 +2021-07-28,325.02700,326.66700,322.98100,324.16700,324.16700,-0.26%,971454 +2021-07-29,324.33300,327.71000,323.47000,327.16300,327.16300,0.92%,949017 +2021-07-30,326.37000,331.69700,325.70700,330.48700,330.48700,1.02%,1238934 +2021-08-02,331.99700,332.89000,328.67700,330.85000,330.85000,0.11%,934920 +2021-08-03,331.67700,333.66700,329.68000,333.20300,333.20300,0.71%,976902 +2021-08-04,333.33300,334.00000,329.91200,330.29300,330.29300,-0.87%,1285404 +2021-08-05,337.33300,341.33300,332.89300,339.70000,339.70000,2.85%,1672050 +2021-08-06,340.00000,343.49400,335.74700,343.34000,343.34000,1.07%,1489266 +2021-08-09,344.36300,345.35000,341.93300,344.00000,344.00000,0.19%,1086195 +2021-08-10,344.63000,345.03300,331.46800,331.87300,331.87300,-3.53%,1800999 +2021-08-11,333.17000,335.67300,328.89000,331.88300,331.88300,,1326363 +2021-08-12,332.92000,337.03700,332.16000,333.33300,333.33300,0.44%,1577292 +2021-08-13,333.89700,335.16700,332.13300,334.34700,334.34700,0.30%,1454214 +2021-08-16,334.73700,339.68700,333.16300,339.41300,339.41300,1.52%,1147923 +2021-08-17,338.64000,346.66700,337.20300,345.00000,345.00000,1.65%,1512486 +2021-08-18,344.47700,349.66700,344.34300,346.46000,346.46000,0.42%,1252887 +2021-08-19,345.94000,352.97700,344.23700,351.88000,351.88000,1.56%,1460046 +2021-08-20,352.12000,353.94300,346.97000,347.94000,347.94000,-1.12%,1842030 +2021-08-23,350.57300,353.26800,344.77800,348.67300,348.67300,0.21%,1510836 +2021-08-24,350.00000,352.97000,346.57700,348.89700,348.89700,0.06%,1421781 +2021-08-25,348.90000,350.00000,346.35000,347.98700,347.98700,-0.26%,1324866 +2021-08-26,349.37300,350.02000,345.30000,347.41700,347.41700,-0.16%,1405356 +2021-08-27,348.51300,350.05000,344.67000,345.50700,345.50700,-0.55%,1374618 +2021-08-30,347.05700,353.31700,347.05700,352.97000,352.97000,2.16%,889869 +2021-08-31,353.04300,353.92300,347.92300,351.18700,351.18700,-0.51%,1376976 +2021-09-01,351.66700,354.78800,349.17700,354.23700,354.23700,0.87%,1046637 +2021-09-02,355.60000,359.02700,355.16300,357.17700,357.17700,0.83%,1211598 +2021-09-03,357.10300,358.76300,352.68300,357.25700,357.25700,0.02%,1013184 +2021-09-07,357.75300,359.52000,354.33300,359.38700,359.38700,0.60%,989019 +2021-09-08,359.33300,362.33700,357.46700,360.85300,360.85300,0.41%,1048257 +2021-09-09,361.05300,361.95300,356.55000,356.67000,356.67000,-1.16%,1164024 +2021-09-10,359.55000,360.68200,337.66700,341.15700,341.15700,-4.35%,3430995 +2021-09-13,343.81000,344.19300,337.00000,342.60700,342.60700,0.43%,1907139 +2021-09-14,344.52300,348.95700,342.66000,346.33700,346.33700,1.09%,1651185 +2021-09-15,346.66700,348.98700,343.70700,348.50700,348.50700,0.63%,1608339 +2021-09-16,348.52700,349.14200,342.92000,344.67000,344.67000,-1.10%,1540434 +2021-09-17,345.09700,346.82000,342.67700,345.75700,345.75700,0.32%,1906077 +2021-09-20,341.46700,343.95700,333.35000,337.99700,337.99700,-2.24%,1987554 +2021-09-21,340.28700,343.20700,337.66700,338.01300,338.01300,,1913778 +2021-09-22,340.00000,345.77300,338.33300,342.82300,342.82300,1.42%,1578345 +2021-09-23,343.75000,350.63300,343.51000,348.28000,348.28000,1.59%,1916169 +2021-09-24,346.86000,348.65700,343.49000,347.77700,347.77700,-0.14%,1484958 +2021-09-27,346.63000,346.66300,334.33300,337.91700,337.91700,-2.84%,1909506 +2021-09-28,335.17700,335.57700,326.17700,330.83000,330.83000,-2.10%,2054856 +2021-09-29,331.96700,334.67800,329.67000,330.78300,330.78300,-0.01%,1371648 +2021-09-30,332.49000,336.76700,331.11000,331.38300,331.38300,0.18%,1380324 +2021-10-01,331.33300,340.52000,325.33300,336.50000,336.50000,1.54%,2251188 +2021-10-04,333.35300,333.71600,321.05300,323.50000,323.50000,-3.86%,2108787 +2021-10-05,325.93000,335.08000,323.60000,330.07000,330.07000,2.03%,1449111 +2021-10-06,329.54000,335.38000,327.50000,334.94000,334.94000,1.48%,1850937 +2021-10-07,341.36000,346.84000,337.85000,338.34000,338.34000,1.02%,1906609 +2021-10-08,339.69000,342.10000,328.01000,328.54000,328.54000,-2.90%,1368137 +2021-10-11,326.50000,329.21000,323.84000,324.18000,324.18000,-1.33%,979371 +2021-10-12,328.00000,329.10000,321.88000,324.45000,324.45000,0.08%,1277058 +2021-10-13,325.67000,328.72000,325.14000,326.00000,326.00000,0.48%,1867136 +2021-10-14,328.39000,332.78000,328.32000,330.95000,330.95000,1.52%,1432563 +2021-10-15,332.20000,333.45000,330.00000,331.50000,331.50000,0.17%,1387247 +2021-10-18,330.33000,332.38000,323.04500,332.30000,332.30000,0.24%,1530614 +2021-10-19,338.11000,345.16000,332.17000,336.30000,336.30000,1.20%,3642534 +2021-10-20,338.00000,341.90000,327.38700,339.80000,339.80000,1.04%,2458224 +2021-10-21,342.22000,343.26000,337.44000,339.63000,339.63000,-0.05%,1338068 +2021-10-22,339.75000,342.82000,337.64000,341.52000,341.52000,0.56%,1318992 +2021-10-25,340.19000,347.09000,336.76000,343.59000,343.59000,0.61%,1938376 +2021-10-26,346.71000,351.19000,343.59000,348.70000,348.70000,1.49%,1737021 +2021-10-27,348.69000,350.63000,340.85000,348.98000,348.98000,0.08%,1684174 +2021-10-28,349.24000,356.63000,349.24000,355.61000,355.61000,1.90%,1371941 +2021-10-29,353.85000,362.67000,352.92000,361.13000,361.13000,1.55%,1558746 +2021-11-01,361.69000,365.52000,354.53000,355.03000,355.03000,-1.69%,1802891 +2021-11-02,356.58000,361.50000,354.55000,360.37000,360.37000,1.50%,1012946 +2021-11-03,360.29000,362.92000,353.96000,361.49000,361.49000,0.31%,1410210 +2021-11-04,361.49000,364.40000,359.01000,363.32000,363.32000,0.51%,1067764 +2021-11-05,363.42000,369.69000,359.49000,364.95000,364.95000,0.45%,1575465 +2021-11-08,366.02000,368.14000,361.97000,365.42000,365.42000,0.13%,908151 +2021-11-09,365.00000,366.79000,362.57000,364.15000,364.15000,-0.35%,1036891 +2021-11-10,363.00000,367.48000,357.89000,359.49000,359.49000,-1.28%,1082148 +2021-11-11,360.00000,360.26000,348.65000,350.79000,350.79000,-2.42%,1376730 +2021-11-12,353.68000,356.66500,350.47000,354.93000,354.93000,1.18%,920929 +2021-11-15,355.51000,357.18900,351.73000,353.56000,353.56000,-0.39%,878392 +2021-11-16,351.86000,362.82000,351.86000,361.12000,361.12000,2.14%,1182221 +2021-11-17,361.12000,364.22000,358.00000,361.42000,361.42000,0.08%,1449220 +2021-11-18,361.46000,362.66000,356.42000,359.20000,359.20000,-0.61%,896676 +2021-11-19,359.20000,359.96000,346.00000,348.65000,348.65000,-2.94%,1680834 +2021-11-22,348.00000,349.00000,340.43000,340.72000,340.72000,-2.27%,2041454 +2021-11-23,341.00000,341.69000,332.81000,335.90000,335.90000,-1.41%,2072368 +2021-11-24,335.45000,340.50000,331.79000,339.42000,339.42000,1.05%,993529 +2021-11-26,330.67000,334.95000,328.04000,329.23000,329.23000,-3.00%,1491805 +2021-11-29,332.81400,339.67000,328.20000,334.74000,334.74000,1.67%,1763680 +2021-11-30,335.22000,336.22000,321.50000,324.34000,324.34000,-3.11%,2414490 +2021-12-01,328.61000,330.13000,319.65000,319.93000,319.93000,-1.36%,1673336 +2021-12-02,319.93000,329.52000,318.44000,327.32000,327.32000,2.31%,1350000 +2021-12-03,329.20000,329.99000,313.69000,321.63000,321.63000,-1.74%,2485166 +2021-12-06,321.24000,325.53000,314.00000,323.77000,323.77000,0.67%,2954113 +2021-12-07,329.91000,342.62000,329.49500,340.49000,340.49000,5.16%,2138399 +2021-12-08,340.85000,341.99000,337.12500,340.80000,340.80000,0.09%,2094993 +2021-12-09,339.73000,345.98000,338.77400,340.34000,340.34000,-0.13%,1296697 +2021-12-10,343.16000,346.08000,341.47000,344.96000,344.96000,1.36%,1316566 +2021-12-13,344.74000,345.77000,339.63000,340.36000,340.36000,-1.33%,1530487 +2021-12-14,336.51000,336.51000,325.60000,328.24000,328.24000,-3.56%,1482261 +2021-12-15,330.35000,334.90000,323.79000,331.66000,331.66000,1.04%,2192067 +2021-12-16,338.01000,341.72000,333.13000,334.53000,334.53000,0.87%,2004051 +2021-12-17,332.40000,343.10000,332.40000,337.40000,337.40000,0.86%,2633728 +2021-12-20,330.38000,334.20000,326.06000,332.11000,332.11000,-1.57%,1560432 +2021-12-21,333.45000,348.77000,332.64000,348.09000,348.09000,4.81%,1699511 +2021-12-22,346.96000,362.54000,346.83000,362.21000,362.21000,4.06%,1410424 +2021-12-23,360.65000,365.67000,357.33000,363.94000,363.94000,0.48%,1022667 +2021-12-27,363.46000,366.53000,361.61000,364.58000,364.58000,0.18%,1136634 +2021-12-28,364.58000,366.72000,362.02600,364.54000,364.54000,-0.01%,931177 +2021-12-29,365.36000,369.21000,364.02000,365.27000,365.27000,0.20%,897461 +2021-12-30,366.09000,367.65000,362.81000,363.30000,363.30000,-0.54%,754463 +2021-12-31,363.02000,366.15000,358.79000,359.30000,359.30000,-1.10%,1152654 +2022-01-03,358.65000,360.51000,353.13000,360.00000,360.00000,0.19%,1573306 +2022-01-04,360.00000,362.00000,352.57000,354.63000,354.63000,-1.49%,1310958 +2022-01-05,352.49000,355.70000,341.65000,341.95000,341.95000,-3.58%,1804990 +2022-01-06,339.88000,341.71000,333.38000,334.18000,334.18000,-2.27%,1701854 +2022-01-07,330.94000,333.07000,323.23000,324.29000,324.29000,-2.96%,1747008 +2022-01-10,321.18000,325.81000,315.25000,325.53000,325.53000,0.38%,2057509 +2022-01-11,325.77000,328.16000,318.73900,328.02000,328.02000,0.76%,1796168 +2022-01-12,324.81000,327.14000,319.56000,323.16000,323.16000,-1.48%,2106970 +2022-01-13,324.98000,325.01000,312.39000,313.21000,313.21000,-3.08%,1717808 +2022-01-14,310.39000,311.50500,303.89000,307.74000,307.74000,-1.75%,2299939 +2022-01-18,301.37000,301.48000,294.67000,295.49000,295.49000,-3.98%,2276137 +2022-01-19,296.06500,299.62500,293.00000,293.46000,293.46000,-0.69%,1893640 +2022-01-20,296.00000,304.43000,291.82000,292.73000,292.73000,-0.25%,2772287 +2022-01-21,275.04000,281.58000,267.30000,269.53000,269.53000,-7.93%,5584178 +2022-01-24,264.62000,272.78000,254.20000,271.98000,271.98000,0.91%,4707679 +2022-01-25,261.64000,268.40000,260.30000,264.14000,264.14000,-2.88%,2768237 +2022-01-26,269.00000,275.01000,261.19500,264.46000,264.46000,0.12%,3512670 +2022-01-27,267.59000,270.83000,261.02000,262.77000,262.77000,-0.64%,2585585 +2022-01-28,264.42000,272.04000,258.12000,271.79000,271.79000,3.43%,2712774 +2022-01-31,276.23000,285.23000,273.81000,284.18000,284.18000,4.56%,2993400 +2022-02-01,285.18000,289.70000,281.61000,286.51000,286.51000,0.82%,2098738 +2022-02-02,292.08000,295.26000,289.06500,292.94000,292.94000,2.24%,2328934 +2022-02-03,286.84000,291.96000,284.91000,285.60000,285.60000,-2.51%,1920153 +2022-02-04,282.85000,288.29000,280.46000,285.73000,285.73000,0.05%,1634052 +2022-02-07,284.41000,290.90000,283.56000,284.89000,284.89000,-0.29%,1721456 +2022-02-08,283.65000,285.35300,277.81000,283.39000,283.39000,-0.53%,2047966 +2022-02-09,287.11000,292.94000,287.11000,292.18000,292.18000,3.10%,2141932 +2022-02-10,287.69000,294.98000,286.74000,292.49000,292.49000,0.11%,2882855 +2022-02-11,291.53000,294.48000,282.20000,283.16000,283.16000,-3.19%,2267399 +2022-02-14,283.24000,286.17000,279.03000,281.14000,281.14000,-0.71%,1563267 +2022-02-15,285.00000,290.61200,284.80000,289.31000,289.31000,2.91%,1413799 +2022-02-16,289.00000,292.36000,282.72000,291.14000,291.14000,0.63%,1797240 +2022-02-17,289.47000,290.00000,283.50000,284.08000,284.08000,-2.42%,1573497 +2022-02-18,283.37000,286.60000,280.23500,280.78000,280.78000,-1.16%,1423628 +2022-02-22,278.12000,287.31600,277.34500,284.00000,284.00000,1.15%,2109721 +2022-02-23,284.95000,286.45000,275.56000,276.50000,276.50000,-2.64%,1706036 +2022-02-24,266.22000,289.29000,266.02000,288.38000,288.38000,4.30%,2733731 +2022-02-25,289.08000,293.62000,284.65000,293.51000,293.51000,1.78%,1454887 +2022-02-28,290.21000,293.33000,286.47000,290.33000,290.33000,-1.08%,1644643 +2022-03-01,289.96000,293.79000,287.01000,291.55000,291.55000,0.42%,1645661 +2022-03-02,294.15000,300.72000,291.81000,299.01000,299.01000,2.56%,1748339 +2022-03-03,301.22000,304.27600,298.41000,299.82000,299.82000,0.27%,2098608 +2022-03-04,296.71000,303.00000,294.72000,302.28000,302.28000,0.82%,1995954 +2022-03-07,300.50000,304.68000,291.61000,292.69000,292.69000,-3.17%,2866213 +2022-03-08,286.66000,288.98000,268.92000,269.32000,269.32000,-7.98%,3452117 +2022-03-09,277.45000,279.80000,272.74000,278.82000,278.82000,3.53%,2080804 +2022-03-10,272.89000,276.72000,271.00000,275.72000,275.72000,-1.11%,1331160 +2022-03-11,278.25000,281.75000,273.46000,273.69000,273.69000,-0.74%,1842068 +2022-03-14,272.34000,277.81000,262.53000,263.80000,263.80000,-3.61%,2722220 +2022-03-15,267.65000,270.84000,265.00000,270.00000,270.00000,2.35%,3024590 +2022-03-16,273.55000,279.77000,268.71000,277.85000,277.85000,2.91%,2429890 +2022-03-17,277.74000,283.50000,276.53000,282.95000,282.95000,1.84%,1799941 +2022-03-18,283.31000,291.20000,278.56000,290.11000,290.11000,2.53%,3112093 +2022-03-21,287.66000,290.09000,279.51000,283.28000,283.28000,-2.35%,1574939 +2022-03-22,283.11000,287.91000,281.74000,286.44000,286.44000,1.12%,1528534 +2022-03-23,284.52000,284.52000,274.52000,275.20000,275.20000,-3.92%,1639565 +2022-03-24,276.82000,281.19000,273.65000,281.08000,281.08000,2.14%,1513251 +2022-03-25,285.09000,286.94000,282.28000,286.87000,286.87000,2.06%,1434165 +2022-03-28,286.04000,295.45800,285.32000,294.95000,294.95000,2.82%,1963579 +2022-03-29,298.35000,302.50500,298.35000,302.00000,302.00000,2.39%,1618904 +2022-03-30,301.68000,306.59000,299.52000,304.44000,304.44000,0.81%,1914753 +2022-03-31,305.08000,307.85000,301.59000,301.68000,301.68000,-0.91%,2733610 +2022-04-01,303.99500,306.07000,301.20000,305.54000,305.54000,1.28%,1470411 +2022-04-04,306.50000,308.97000,301.09000,302.25000,302.25000,-1.08%,1561520 +2022-04-05,301.99000,303.80000,293.34000,295.92000,295.92000,-2.09%,1483440 +2022-04-06,290.95000,291.77000,283.25000,288.67000,288.67000,-2.45%,1939712 +2022-04-07,286.38000,293.56000,286.12000,291.82000,291.82000,1.09%,1329548 +2022-04-08,290.04000,293.00000,287.08000,289.86000,289.86000,-0.67%,959831 +2022-04-11,286.28000,286.68000,278.47000,278.96000,278.96000,-3.76%,1391474 +2022-04-12,281.06000,286.40000,276.19000,277.85000,277.85000,-0.40%,1138837 +2022-04-13,279.17000,286.25000,278.60000,285.22000,285.22000,2.65%,1133618 +2022-04-14,286.10000,287.15000,278.95000,279.70000,279.70000,-1.94%,1582532 +2022-04-18,278.99000,280.28000,273.41000,276.35000,276.35000,-1.20%,1127067 +2022-04-19,278.50000,295.69000,278.04000,294.86000,294.86000,6.70%,2660041 +2022-04-20,297.08000,307.37000,294.93000,302.90000,302.90000,2.73%,2147749 +2022-04-21,303.32000,308.00000,293.81000,294.57000,294.57000,-2.75%,2496811 +2022-04-22,275.00000,276.32000,251.52000,252.34000,252.34000,-14.34%,6845303 +2022-04-25,250.29000,259.72000,250.29000,255.12000,255.12000,1.10%,3253919 +2022-04-26,253.04000,255.64000,244.44000,244.52000,244.52000,-4.15%,2477517 +2022-04-27,244.44000,247.93000,235.07000,235.35000,235.35000,-3.75%,3849143 +2022-04-28,236.29000,244.59000,235.95000,243.26000,243.26000,3.36%,3152399 +2022-04-29,241.45000,246.30000,238.50000,239.30000,239.30000,-1.63%,2913611 +2022-05-02,239.99000,242.23500,234.15000,240.66000,240.66000,0.57%,2421419 +2022-05-03,239.50000,242.00000,236.14000,238.11000,238.11000,-1.06%,1648169 +2022-05-04,236.99000,246.99000,233.82000,246.31000,246.31000,3.44%,2124742 +2022-05-05,242.93000,244.67000,231.13000,233.98000,233.98000,-5.01%,3058231 +2022-05-06,232.07000,232.27000,221.07000,224.85000,224.85000,-3.90%,3014045 +2022-05-09,221.55000,221.55000,207.18000,208.71000,208.71000,-7.18%,3754694 +2022-05-10,214.70000,217.31000,206.60000,211.39000,211.39000,1.28%,2253200 +2022-05-11,210.74000,217.89000,208.48000,210.87000,210.87000,-0.25%,2690242 +2022-05-12,208.08000,214.06000,207.24000,211.69000,211.69000,0.39%,2035959 +2022-05-13,215.00000,224.68000,215.00000,223.69000,223.69000,5.67%,2250577 +2022-05-16,221.12000,223.30000,217.57000,219.53000,219.53000,-1.86%,1569695 +2022-05-17,223.52000,226.29000,220.61000,225.18000,225.18000,2.57%,1324225 +2022-05-18,221.21000,223.40000,214.31000,215.35000,215.35000,-4.37%,2031890 +2022-05-19,215.06000,221.17000,213.96000,218.14000,218.14000,1.30%,1722882 +2022-05-20,222.31000,223.27000,212.90500,219.07000,219.07000,0.43%,1818012 +2022-05-23,222.28000,222.99000,216.90000,221.61000,221.61000,1.16%,1496350 +2022-05-24,219.21000,219.69000,214.88000,218.39000,218.39000,-1.45%,1518961 +2022-05-25,216.18000,224.26000,216.17000,222.58000,222.58000,1.92%,1466130 +2022-05-26,223.41000,226.06000,221.13500,223.30000,223.30000,0.32%,2562930 +2022-05-27,226.50000,229.89000,224.44000,229.16000,229.16000,2.62%,2133035 +2022-05-31,228.40000,230.00000,224.79500,227.64000,227.64000,-0.66%,2046533 +2022-06-01,227.74000,230.00000,212.20000,216.39000,216.39000,-4.94%,2426279 +2022-06-02,216.40000,227.34000,214.07000,227.21000,227.21000,5.00%,2099595 +2022-06-03,224.04000,224.50500,216.97000,217.79000,217.79000,-4.15%,1524403 +2022-06-06,221.45000,222.84000,215.48400,216.43000,216.43000,-0.62%,1374508 +2022-06-07,215.29000,222.57000,214.58000,221.95000,221.95000,2.55%,1351951 +2022-06-08,221.04000,222.82000,218.15000,218.60000,218.60000,-1.51%,1104591 +2022-06-09,216.35000,216.96500,209.91000,209.95000,209.95000,-3.96%,1595463 +2022-06-10,206.80000,208.00000,203.66000,205.27000,205.27000,-2.23%,1602888 +2022-06-13,199.00000,200.24000,193.76000,194.97000,194.97000,-5.02%,3539903 +2022-06-14,194.63000,195.33000,188.81000,191.10000,191.10000,-1.98%,3184162 +2022-06-15,194.00000,200.15000,192.36000,196.13000,196.13000,2.63%,2409501 +2022-06-16,191.87000,193.05000,186.83000,190.71000,190.71000,-2.76%,2449418 +2022-06-17,191.80000,195.50000,189.90000,192.08000,192.08000,0.72%,3802396 +2022-06-21,195.63500,197.65000,193.93000,194.32000,194.32000,1.17%,1859513 +2022-06-22,192.91000,203.70000,191.90000,200.62000,200.62000,3.24%,2582487 +2022-06-23,202.90000,206.93000,201.81000,204.50000,204.50000,1.93%,1611988 +2022-06-24,207.61000,209.84500,203.82000,209.67000,209.67000,2.53%,2270495 +2022-06-27,208.80000,209.88000,205.88000,207.94000,207.94000,-0.83%,1900789 +2022-06-28,209.02000,211.47000,201.17000,201.99000,201.99000,-2.86%,1662380 +2022-06-29,201.85000,203.85000,197.85000,202.59000,202.59000,0.30%,1655394 +2022-06-30,201.46000,203.38000,197.61000,200.71000,200.71000,-0.93%,2224471 +2022-07-01,201.07000,206.33000,200.00000,206.10000,206.10000,2.69%,1459803 +2022-07-05,203.06000,207.32000,200.12000,206.75000,206.75000,0.32%,1432902 +2022-07-06,207.78000,209.48000,204.33000,205.35000,205.35000,-0.68%,1654648 +2022-07-07,204.79000,209.37000,204.25000,208.71000,208.71000,1.64%,1396773 +2022-07-08,206.05000,211.22000,205.73000,208.81000,208.81000,0.05%,1149400 +2022-07-11,207.48000,208.14000,202.49000,205.72000,205.72000,-1.48%,1197561 +2022-07-12,206.59000,209.13500,201.07000,202.13000,202.13000,-1.75%,1519936 +2022-07-13,198.30000,204.28700,196.10000,202.06000,202.06000,-0.03%,1482975 +2022-07-14,200.41000,204.51000,197.30000,204.31000,204.31000,1.11%,1553657 +2022-07-15,207.88000,211.17000,207.36500,210.92000,210.92000,3.24%,2231082 +2022-07-18,211.43000,213.66000,205.32000,206.26000,206.26000,-2.21%,1523247 +2022-07-19,210.45000,214.61500,208.81000,214.44000,214.44000,3.97%,1951975 +2022-07-20,215.00000,221.08500,214.17000,219.22000,219.22000,2.23%,1934449 +2022-07-21,220.91000,225.44000,219.58000,224.75000,224.75000,2.52%,2876925 +2022-07-22,207.44000,217.49000,203.31000,211.85000,211.85000,-5.74%,6588323 +2022-07-25,213.21000,221.80000,212.27000,219.17000,219.17000,3.46%,3170937 +2022-07-26,218.11000,219.92000,214.08000,216.79000,216.79000,-1.09%,2376861 +2022-07-27,219.45000,226.57000,219.45000,225.34000,225.34000,3.94%,2535409 +2022-07-28,224.99000,231.26000,221.21000,230.54000,230.54000,2.31%,2218437 +2022-07-29,228.65000,230.95000,227.01000,230.17000,230.17000,-0.16%,1941447 +2022-08-01,227.31000,231.49500,226.57000,228.54000,228.54000,-0.71%,1333351 +2022-08-02,234.42500,244.99000,233.53000,238.48000,238.48000,4.35%,3274031 +2022-08-03,239.04000,243.31000,236.44000,242.18000,242.18000,1.55%,1802776 +2022-08-04,242.07000,242.92000,239.61000,242.46000,242.46000,0.12%,1180534 +2022-08-05,237.68000,241.68000,236.55000,240.32000,240.32000,-0.88%,1861078 +2022-08-08,241.00000,245.36000,238.64000,239.13000,239.13000,-0.50%,2216193 +2022-08-09,238.16000,238.68000,232.43500,232.88000,232.88000,-2.61%,1532477 +2022-08-10,239.76000,240.79000,236.63000,237.85000,237.85000,2.13%,1942971 +2022-08-11,238.38000,242.56000,235.23000,236.02000,236.02000,-0.77%,1625052 +2022-08-12,236.75000,238.57000,234.73000,238.37000,238.37000,1.00%,1744533 +2022-08-15,237.03000,239.64000,235.81000,238.26000,238.26000,-0.05%,1384090 +2022-08-16,235.90000,236.95000,231.51000,233.71000,233.71000,-1.91%,1646995 +2022-08-17,230.71000,232.47000,228.35000,229.71000,229.71000,-1.71%,1355160 +2022-08-18,230.79000,231.34000,226.82000,229.59000,229.59000,-0.05%,1356873 +2022-08-19,227.36000,227.95000,223.55500,224.78000,224.78000,-2.10%,2033278 +2022-08-22,221.13000,222.51000,217.01000,218.54000,218.54000,-2.78%,2130844 +2022-08-23,216.99000,218.51500,214.86000,216.81000,216.81000,-0.79%,1912791 +2022-08-24,218.19000,222.60000,217.94000,220.47000,220.47000,1.69%,1798934 +2022-08-25,222.84000,225.12000,220.90000,225.02000,225.02000,2.06%,1302566 +2022-08-26,224.57000,225.38000,210.94000,211.09000,211.09000,-6.19%,2475058 +2022-08-29,209.27000,211.68000,207.84000,208.90000,208.90000,-1.04%,1870473 +2022-08-30,210.12000,211.75000,205.38000,206.50000,206.50000,-1.15%,1562918 +2022-08-31,208.51000,210.48000,205.18800,205.74000,205.74000,-0.37%,1867001 +2022-09-01,203.85000,206.44000,200.18700,206.11000,206.11000,0.18%,1500838 +2022-09-02,207.72000,209.37000,202.04000,203.67000,203.67000,-1.18%,1539871 +2022-09-06,204.34000,205.38000,201.15000,202.30000,202.30000,-0.67%,1445490 +2022-09-07,203.36000,211.37000,202.44000,210.87000,210.87000,4.24%,1732451 +2022-09-08,207.75500,217.39000,207.75500,214.78000,214.78000,1.85%,1827344 +2022-09-09,215.86000,221.89000,215.45000,221.32000,221.32000,3.04%,1900498 +2022-09-12,220.76000,223.41000,219.41000,222.02000,222.02000,0.32%,1313619 +2022-09-13,214.62000,216.72500,210.88000,211.40000,211.40000,-4.78%,2375326 +2022-09-14,210.78000,212.98000,208.55500,210.78000,210.78000,-0.29%,1490897 +2022-09-15,211.00000,215.49000,209.17000,209.62000,209.62000,-0.55%,2117547 +2022-09-16,206.75000,207.43000,203.45500,206.28000,206.28000,-1.59%,2801104 +2022-09-19,203.87000,204.32000,199.48000,202.21000,202.21000,-1.97%,2076350 +2022-09-20,201.13000,201.17000,196.71000,199.55000,199.55000,-1.32%,1627223 +2022-09-21,200.39000,203.52000,195.00000,195.04000,195.04000,-2.26%,1583260 +2022-09-22,193.45000,194.45000,189.08000,191.08000,191.08000,-2.03%,1896309 +2022-09-23,190.20000,191.14000,186.95000,190.52000,190.52000,-0.29%,1918565 +2022-09-26,189.95000,192.46000,187.02000,187.93000,187.93000,-1.36%,1751845 +2022-09-27,190.56000,191.50000,184.93500,186.38000,186.38000,-0.82%,1816038 +2022-09-28,188.35000,193.63000,186.26500,192.40000,192.40000,3.23%,1592731 +2022-09-29,189.60000,191.24700,187.09000,189.06000,189.06000,-1.74%,1719182 +2022-09-30,190.12000,194.46000,187.06000,187.44000,187.44000,-0.86%,2094141 +2022-10-03,189.40000,195.17000,187.97000,193.36000,193.36000,3.16%,1644551 +2022-10-04,197.87000,202.80000,197.63500,201.54000,201.54000,4.23%,2079706 +2022-10-05,198.27000,202.58000,196.36000,201.38000,201.38000,-0.08%,1647421 +2022-10-06,200.09000,202.68000,197.23000,197.70000,197.70000,-1.83%,1502356 +2022-10-07,194.65000,195.60000,187.62000,188.68000,188.68000,-4.56%,1897349 +2022-10-10,187.94000,188.65000,184.32000,186.55000,186.55000,-1.13%,1635058 +2022-10-11,186.22000,189.67000,183.53000,185.90000,185.90000,-0.35%,1663493 +2022-10-12,186.56000,186.97300,183.57000,186.34000,186.34000,0.24%,1628438 +2022-10-13,181.11000,192.44000,180.07000,190.38000,190.38000,2.17%,2067327 +2022-10-14,193.29000,194.50000,182.56000,183.06000,183.06000,-3.84%,2430640 +2022-10-17,186.26000,190.74500,185.82000,190.12000,190.12000,3.86%,2379929 +2022-10-18,195.94000,199.77000,192.39500,193.73000,193.73000,1.90%,2957831 +2022-10-19,217.94000,220.98000,210.36000,211.14000,211.14000,8.99%,5873010 +2022-10-20,211.41000,221.00000,211.12000,212.00000,212.00000,0.41%,3664878 +2022-10-21,210.50000,219.04000,206.77000,218.49000,218.49000,3.06%,3142819 +2022-10-24,218.84000,221.56000,217.64000,220.27000,220.27000,0.81%,2430492 +2022-10-25,231.03000,238.07000,226.11000,237.87000,237.87000,7.99%,4646787 +2022-10-26,237.75000,249.14000,235.94000,241.66000,241.66000,1.59%,3700657 +2022-10-27,242.44000,244.10000,238.32000,241.69000,241.69000,0.01%,2770229 +2022-10-28,240.94000,248.11000,240.39500,244.16000,244.16000,1.02%,2901792 +2022-10-31,243.00000,248.41000,242.79000,246.47000,246.47000,0.95%,2704484 +2022-11-01,248.07000,251.29000,245.18500,246.86000,246.86000,0.16%,2277365 +2022-11-02,245.43000,247.97000,236.00000,236.13000,236.13000,-4.35%,2708410 +2022-11-03,233.01000,236.16000,231.07000,234.19000,234.19000,-0.82%,2341344 +2022-11-04,237.92000,240.77000,233.70000,239.53000,239.53000,2.28%,1895939 +2022-11-07,241.72000,244.20000,239.80000,242.33000,242.33000,1.17%,2108116 +2022-11-08,242.18000,245.74500,237.56000,240.70000,240.70000,-0.67%,1589748 +2022-11-09,238.76000,241.13000,235.58000,236.13000,236.13000,-1.90%,1761573 +2022-11-10,248.66000,258.73000,247.03000,257.86000,257.86000,9.20%,3949792 +2022-11-11,255.74000,267.67000,255.74000,265.08000,265.08000,2.80%,3188372 +2022-11-14,262.19000,263.09000,257.84000,259.44000,259.44000,-2.13%,2283689 +2022-11-15,262.96000,266.14000,261.09000,264.18000,264.18000,1.83%,2068414 +2022-11-16,264.84000,265.38000,260.99000,263.04000,263.04000,-0.43%,1619965 +2022-11-17,258.46000,262.00000,255.40000,260.77000,260.77000,-0.86%,1981570 +2022-11-18,264.44000,266.60000,260.05000,262.11000,262.11000,0.51%,1579073 +2022-11-21,260.96000,264.81000,259.64000,260.35000,260.35000,-0.67%,1805241 +2022-11-22,258.99000,263.75000,258.48000,262.90000,262.90000,0.98%,1369111 +2022-11-23,264.49000,267.11000,262.82500,264.45000,264.45000,0.59%,1532224 +2022-11-25,263.69000,265.35000,261.41000,265.13000,265.13000,0.26%,788105 +2022-11-28,264.54000,266.50000,261.82000,262.64000,262.64000,-0.94%,1408335 +2022-11-29,262.04000,262.99000,257.20000,258.80000,258.80000,-1.46%,1497722 +2022-11-30,260.48000,270.48000,260.48000,270.39000,270.39000,4.48%,3377235 +2022-12-01,270.39000,275.83500,269.90000,274.49000,274.49000,1.52%,1870418 +2022-12-02,268.15000,272.96000,267.42700,272.25000,272.25000,-0.82%,1629271 +2022-12-05,269.14000,271.25000,267.22000,269.72000,269.72000,-0.93%,1505031 +2022-12-06,269.00000,269.42000,264.50500,266.31000,266.31000,-1.26%,1477842 +2022-12-07,266.19000,268.60000,265.14000,267.96000,267.96000,0.62%,1195560 +2022-12-08,270.71000,274.20000,268.63000,272.02000,272.02000,1.52%,1431646 +2022-12-09,270.49000,273.79000,269.94000,270.60000,270.60000,-0.52%,2102911 +2022-12-12,272.22000,274.06000,270.00000,273.84000,273.84000,1.20%,1887689 +2022-12-13,284.92000,285.05500,276.88000,281.74000,281.74000,2.88%,2938230 +2022-12-14,280.75000,285.09000,277.39000,280.65000,280.65000,-0.39%,2945123 +2022-12-15,275.08000,275.28000,266.34000,267.30000,267.30000,-4.76%,2590388 +2022-12-16,264.71000,265.78000,261.06000,264.68000,264.68000,-0.98%,5296881 +2022-12-19,264.99000,264.99000,260.39000,261.01000,261.01000,-1.39%,2004210 +2022-12-20,261.10000,262.11000,257.76000,261.80000,261.80000,0.30%,2056631 +2022-12-21,263.69000,267.27000,262.53500,266.16000,266.16000,1.67%,1625952 +2022-12-22,263.48000,264.29000,259.00000,263.61000,263.61000,-0.96%,2015521 +2022-12-23,261.92000,263.99000,260.51000,262.66000,262.66000,-0.36%,1042038 +2022-12-27,262.76000,265.49500,260.59000,263.97000,263.97000,0.50%,957352 +2022-12-28,262.94000,267.51000,261.54000,261.65000,261.65000,-0.88%,855775 +2022-12-29,263.24000,269.82800,261.85000,267.79000,267.79000,2.35%,814875 +2022-12-30,265.31000,265.47000,261.43000,265.35000,265.35000,-0.91%,871344 +2023-01-03,269.59000,270.89000,263.67000,265.63000,265.63000,0.11%,1391916 +2023-01-04,269.36000,271.01000,266.84000,270.00000,270.00000,1.65%,1435393 +2023-01-05,267.69000,271.87000,266.51000,268.62000,268.62000,-0.51%,1803880 +2023-01-06,271.17000,273.40000,264.68000,270.39000,270.39000,0.66%,1659514 +2023-01-09,272.59000,273.58000,264.21000,264.93000,264.93000,-2.02%,1509131 +2023-01-10,263.33000,271.41000,263.33000,271.36000,271.36000,2.43%,1316962 +2023-01-11,261.39000,265.49000,254.56000,259.96000,259.96000,-4.20%,3506758 +2023-01-12,258.74000,260.35000,254.98000,256.94000,256.94000,-1.16%,1925139 +2023-01-13,255.40000,259.80000,253.77000,258.90000,258.90000,0.76%,1716105 +2023-01-17,258.48000,261.97000,254.86000,261.73000,261.73000,1.09%,1595346 +2023-01-18,261.57000,264.89000,255.61000,256.35000,256.35000,-2.06%,1641591 +2023-01-19,254.84000,255.67500,250.62000,252.50000,252.50000,-1.50%,1758537 +2023-01-20,252.44000,256.84000,248.96000,256.77000,256.77000,1.69%,1968527 +2023-01-23,256.77000,257.87000,254.01000,255.98000,255.98000,-0.31%,2008569 +2023-01-24,254.60000,259.40500,254.23000,257.98000,257.98000,0.78%,3127241 +2023-01-25,241.09000,247.00000,238.84000,243.80000,243.80000,-5.50%,5863584 +2023-01-26,246.48000,250.82000,243.50000,250.55000,250.55000,2.77%,1788514 +2023-01-27,248.58000,250.21000,246.89000,247.26000,247.26000,-1.31%,1568605 +2023-01-30,245.00000,246.80900,241.98000,242.23000,242.23000,-2.03%,1642957 +2023-01-31,243.20000,245.73000,241.19000,245.69000,245.69000,1.43%,1782630 +2023-02-01,246.80000,253.54000,244.66000,251.19000,251.19000,2.24%,1646575 +2023-02-02,253.85000,261.95000,252.88000,260.90000,260.90000,3.87%,2197290 +2023-02-03,257.81000,260.50000,252.93000,254.68000,254.68000,-2.38%,1691448 +2023-02-06,251.76000,252.97000,248.24000,248.98000,248.98000,-2.24%,1329176 +2023-02-07,247.81000,254.55000,246.89500,253.06000,253.06000,1.64%,1359638 +2023-02-08,249.15000,253.23000,248.20000,248.85000,248.85000,-1.66%,1318947 +2023-02-09,250.52000,251.07000,243.65000,244.18000,244.18000,-1.88%,1425884 +2023-02-10,242.91000,246.53000,242.60000,245.27000,245.27000,0.45%,1199572 +2023-02-13,246.09000,246.54000,244.74000,245.13000,245.13000,-0.06%,1277001 +2023-02-14,243.42000,245.66000,239.67000,241.09000,241.09000,-1.65%,1799218 +2023-02-15,239.75000,245.50000,239.10000,244.77000,244.77000,1.53%,1341372 +2023-02-16,240.77000,244.06000,238.54000,240.16000,240.16000,-1.88%,1615338 +2023-02-17,238.95000,240.01500,236.61000,238.91000,238.91000,-0.52%,1595736 +2023-02-21,236.55000,236.98000,232.87000,233.58000,233.58000,-2.23%,1852188 +2023-02-22,233.88000,236.49000,232.96000,233.55000,233.55000,-0.01%,1456154 +2023-02-23,234.85000,235.82000,231.93000,234.90000,234.90000,0.58%,1427234 +2023-02-24,230.61000,232.39000,229.04000,231.05000,231.05000,-1.64%,1417087 +2023-02-27,233.96000,233.96000,231.00000,231.74000,231.74000,0.30%,1421595 +2023-02-28,230.74000,231.73900,228.74000,229.39000,229.39000,-1.01%,1366842 +2023-03-01,228.47000,229.29000,226.28000,227.33000,227.33000,-0.90%,1290780 +2023-03-02,226.07000,229.41000,224.48000,228.90000,228.90000,0.69%,1153045 +2023-03-03,230.48000,235.20000,229.29000,234.87000,234.87000,2.61%,1458455 +2023-03-06,233.59000,236.77900,233.04000,234.85000,234.85000,-0.01%,1204946 +2023-03-07,235.42000,236.14000,229.42000,230.71000,230.71000,-1.76%,1680628 +2023-03-08,230.00000,231.70800,227.96000,231.09000,231.09000,0.16%,661804 +2023-03-09,232.73000,235.26000,228.18000,228.57000,228.57000,-1.09%,1181781 +2023-03-10,228.77000,229.76000,223.39000,224.75000,224.75000,-1.67%,1778632 +2023-03-13,224.00000,232.45000,222.65000,227.78000,227.78000,1.35%,1539277 +2023-03-14,232.54000,235.62000,231.17000,235.28000,235.28000,3.29%,2109659 +2023-03-15,232.01000,235.81000,229.72000,234.18000,234.18000,-0.47%,1594099 +2023-03-16,232.59000,242.37000,231.50000,240.50000,240.50000,2.70%,2072127 +2023-03-17,240.39000,242.00000,236.26000,237.80000,237.80000,-1.12%,2304603 +2023-03-20,238.12000,242.03000,237.58000,240.50000,240.50000,1.14%,995530 +2023-03-21,242.45000,247.37000,242.11500,246.68000,246.68000,2.57%,1560298 +2023-03-22,245.44000,248.28000,240.54000,240.81000,240.81000,-2.38%,1151808 +2023-03-23,244.12000,247.31000,242.29000,244.47000,244.47000,1.52%,1735061 +2023-03-24,248.00000,257.46000,248.00000,256.42000,256.42000,4.89%,3269871 +2023-03-27,257.51000,259.02500,251.88800,252.57000,252.57000,-1.50%,1682686 +2023-03-28,253.00000,253.37000,248.50000,249.49000,249.49000,-1.22%,1179536 +2023-03-29,250.00000,251.54500,246.63000,250.76000,250.76000,0.51%,1538323 +2023-03-30,254.05000,254.20000,248.29000,251.30000,251.30000,0.22%,1908912 +2023-03-31,253.22000,256.74000,252.07000,255.47000,255.47000,1.66%,1575223 +2023-04-03,254.30000,254.43500,250.01000,253.53000,253.53000,-0.76%,1554762 +2023-04-04,253.58000,256.23000,253.11000,254.71000,254.71000,0.47%,1354779 +2023-04-05,254.23000,258.89000,253.74500,257.99000,257.99000,1.29%,1366398 +2023-04-06,258.33000,259.33000,255.24000,256.90000,256.90000,-0.42%,1026602 +2023-04-10,255.60000,259.11000,252.04000,258.94000,258.94000,0.79%,1160895 +2023-04-11,259.60000,263.62000,259.16500,262.77000,262.77000,1.48%,1620683 +2023-04-12,265.00000,265.89500,261.42000,261.77000,261.77000,-0.38%,1154340 +2023-04-13,264.00000,266.70000,262.87000,266.56000,266.56000,1.83%,1444552 +2023-04-14,265.54000,268.40000,264.57000,267.02000,267.02000,0.17%,1319552 +2023-04-17,266.99000,268.94000,265.83000,268.89000,268.89000,0.70%,1230020 +2023-04-18,270.00000,270.23000,266.45000,269.28000,269.28000,0.15%,2632769 +2023-04-19,292.00000,304.84000,292.00000,298.57000,298.57000,10.88%,6178190 +2023-04-20,298.96000,302.23000,296.76000,297.41000,297.41000,-0.39%,2809140 +2023-04-21,297.87000,300.88000,296.50000,300.22000,300.22000,0.94%,2180217 +2023-04-24,299.11000,303.10000,297.72700,300.46000,300.46000,0.08%,2154748 +2023-04-25,299.83000,301.57000,292.91000,294.97000,294.97000,-1.83%,2431201 +2023-04-26,293.03000,296.95000,291.02000,294.96000,294.96000,,1648666 +2023-04-27,295.41000,296.31000,290.67000,295.92000,295.92000,0.33%,1487111 +2023-04-28,297.62000,301.57000,296.75500,301.22000,301.22000,1.79%,1940778 +2023-05-01,301.00000,308.46000,300.26000,303.02000,303.02000,0.60%,1440458 +2023-05-02,300.71000,302.89400,297.63000,301.22000,301.22000,-0.59%,1688444 +2023-05-03,302.99000,307.76000,302.24000,305.06000,305.06000,1.27%,1522365 +2023-05-04,303.53000,304.99000,300.79000,303.21000,303.21000,-0.61%,1402161 +2023-05-05,303.33000,305.48000,301.26000,304.88000,304.88000,0.55%,1225578 +2023-05-08,304.54000,304.60000,301.01000,303.09000,303.09000,-0.59%,1048955 +2023-05-09,303.08000,303.08000,300.33000,301.55000,301.55000,-0.51%,1122213 +2023-05-10,303.10000,304.05000,300.53000,302.59000,302.59000,0.34%,1274054 +2023-05-11,302.00000,304.19000,300.41000,303.47000,303.47000,0.29%,1305250 +2023-05-12,304.28000,305.95000,303.09000,305.27000,305.27000,0.59%,950388 +2023-05-15,305.01000,308.28000,304.85200,308.05000,308.05000,0.91%,1308705 +2023-05-16,306.67000,308.36000,306.10000,306.61000,306.61000,-0.47%,811989 +2023-05-17,307.51000,308.78000,303.96000,308.22000,308.22000,0.53%,1261772 +2023-05-18,307.87000,312.65000,307.04000,312.23000,312.23000,1.30%,1391837 +2023-05-19,313.00000,315.19500,311.42000,313.61000,313.61000,0.44%,1371008 +2023-05-22,312.83000,317.81000,312.57000,313.62000,313.62000,,1046172 +2023-05-23,311.23000,311.91800,297.83000,301.44000,301.44000,-3.88%,1631283 +2023-05-24,300.01000,303.65000,299.20000,302.48000,302.48000,0.35%,1192557 +2023-05-25,299.95000,305.24000,297.38000,303.77000,303.77000,0.43%,1673136 +2023-05-26,302.76000,307.85500,302.76000,306.90000,306.90000,1.03%,1440697 +2023-05-30,308.88000,313.13000,305.97000,307.07000,307.07000,0.06%,1804713 +2023-05-31,307.00000,308.26000,300.14000,307.84000,307.84000,0.25%,2454615 +2023-06-01,308.00000,311.33000,305.58000,310.54000,310.54000,0.88%,1175644 +2023-06-02,310.54000,313.47000,308.82000,312.18000,312.18000,0.53%,1276220 +2023-06-05,311.85100,318.62000,310.87000,317.49000,317.49000,1.70%,1514742 +2023-06-06,316.90000,318.92000,313.00000,315.72000,315.72000,-0.56%,1132856 +2023-06-07,314.67000,314.81500,306.79000,307.24000,307.24000,-2.69%,1368698 +2023-06-08,306.32000,311.23000,304.79000,310.82000,310.82000,1.17%,1126663 +2023-06-09,310.82000,313.50000,308.61000,312.76000,312.76000,0.62%,938699 +2023-06-12,313.83000,316.28000,312.00000,313.64000,313.64000,0.28%,1470499 +2023-06-13,313.47000,316.98000,312.69000,315.45000,315.45000,0.58%,1052757 +2023-06-14,323.07000,327.41500,319.25000,323.07000,323.07000,2.42%,2142534 +2023-06-15,322.24000,330.53000,320.45000,328.27000,328.27000,1.61%,1783883 +2023-06-16,331.69000,333.14000,328.00000,329.36000,329.36000,0.33%,3113224 +2023-06-20,328.00000,329.68200,324.06500,327.83000,327.83000,-0.46%,1726167 +2023-06-21,327.83000,327.83000,322.14500,323.74000,323.74000,-1.25%,1445352 +2023-06-22,323.69000,328.28000,322.28000,327.61500,327.61500,1.20%,864439 +2023-06-23,324.71000,328.68000,323.72000,327.26000,327.26000,-0.11%,1589159 +2023-06-26,326.60000,328.43200,323.23300,325.16000,325.16000,-0.64%,1309314 +2023-06-27,329.51000,330.99000,325.29000,330.02000,330.02000,1.49%,1268247 +2023-06-28,330.00000,334.51000,329.48000,332.98000,332.98000,0.90%,1089029 +2023-06-29,335.00000,340.59000,334.61000,338.49000,338.49000,1.65%,1679348 +2023-06-30,341.33000,344.08000,340.57000,341.94000,341.94000,1.02%,1506104 +2023-07-03,339.92000,339.92000,334.25000,336.03000,336.03000,-1.73%,826034 +2023-07-05,334.16000,336.27500,331.44000,333.89000,333.89000,-0.64%,1048378 +2023-07-06,328.78000,331.65000,328.02000,330.14000,330.14000,-1.12%,1166456 +2023-07-07,329.99000,332.97000,327.62000,331.29000,331.29000,0.35%,2015437 +2023-07-10,333.33000,341.15000,333.33000,340.27000,340.27000,2.71%,2036669 +2023-07-11,340.92000,342.76000,336.64000,339.11000,339.11000,-0.34%,1850729 +2023-07-12,342.88000,348.63000,341.45500,347.59000,347.59000,2.50%,1723521 +2023-07-13,348.32000,349.58000,345.95000,346.97000,346.97000,-0.18%,2314677 +2023-07-14,347.50000,355.38000,346.40000,354.00000,354.00000,2.03%,2072816 +2023-07-17,354.00000,355.54000,348.60000,353.84000,353.84000,-0.05%,1812580 +2023-07-18,351.61000,355.49500,346.54000,354.93000,354.93000,0.31%,2236757 +2023-07-19,357.64000,358.07000,348.00000,349.70000,349.70000,-1.47%,2580076 +2023-07-20,350.05000,353.46000,346.85000,347.66000,347.66000,-0.58%,3442616 +2023-07-21,335.91000,345.40000,329.53000,336.66000,336.66000,-3.16%,9157647 +2023-07-24,336.76000,337.85000,322.64000,323.56000,323.56000,-3.89%,2999129 +2023-07-25,322.76000,331.55500,322.46000,330.90000,330.90000,2.27%,2021416 +2023-07-26,328.27000,331.02000,326.56000,329.37000,329.37000,-0.46%,1258762 +2023-07-27,331.71000,333.68000,322.66000,323.56000,323.56000,-1.76%,1641631 +2023-07-28,327.40000,328.70000,324.93000,326.53000,326.53000,0.92%,1467929 +2023-07-31,325.89000,326.27000,321.91000,324.40000,324.40000,-0.65%,1439063 +2023-08-01,322.00000,324.52000,321.70000,323.95000,323.95000,-0.14%,1347004 +2023-08-02,320.59000,322.61500,313.34000,313.87000,313.87000,-3.11%,1907204 +2023-08-03,310.38000,313.28500,306.09000,311.28000,311.28000,-0.83%,1636155 +2023-08-04,311.90000,313.27000,308.25000,309.31000,309.31000,-0.63%,1656890 +2023-08-07,310.00000,312.86000,307.66000,309.24000,309.24000,-0.02%,1658934 +2023-08-08,306.24000,306.27000,297.17000,302.87000,302.87000,-2.06%,2272431 +2023-08-09,302.87000,307.40000,302.47000,304.10000,304.10000,0.41%,1218971 +2023-08-10,305.75000,308.60000,303.82200,304.67000,304.67000,0.19%,1054809 +2023-08-11,302.93000,306.09100,302.52000,304.49000,304.49000,-0.06%,933712 +2023-08-14,304.86000,305.89000,303.23000,305.08000,305.08000,0.19%,950822 +2023-08-15,306.09000,312.30000,305.93000,306.62000,306.62000,0.50%,1342268 +2023-08-16,305.60000,306.27000,299.10000,299.32000,299.32000,-2.38%,1441637 +2023-08-17,298.06000,299.57000,289.11000,290.08000,290.08000,-3.09%,2061638 +2023-08-18,287.46000,291.06000,284.88000,285.95000,285.95000,-1.42%,2983657 +2023-08-21,286.12000,286.88000,282.50000,286.67000,286.67000,0.25%,1776761 +2023-08-22,287.73000,289.08000,285.72500,287.16000,287.16000,0.17%,1161420 +2023-08-23,287.56000,292.70000,287.56000,290.39000,290.39000,1.12%,1321796 +2023-08-24,292.88000,293.49000,285.47000,285.64000,285.64000,-1.64%,1558938 +2023-08-25,287.28000,298.36000,286.74000,297.55000,297.55000,4.17%,1920616 +2023-08-28,301.22000,304.91000,300.00000,301.48000,301.48000,1.32%,1450309 +2023-08-29,301.50000,311.08000,301.50000,310.39000,310.39000,2.96%,1804716 +2023-08-30,312.05000,319.52500,312.05000,318.58000,318.58000,2.64%,2092079 +2023-08-31,319.60000,321.31000,312.46000,312.68000,312.68000,-1.85%,2076948 +2023-09-01,317.55000,318.20000,309.20000,310.41000,310.41000,-0.73%,1335739 +2023-09-05,310.00000,311.38000,306.68000,307.68000,307.68000,-0.88%,944096 +2023-09-06,309.48000,309.65000,303.80200,307.84000,307.84000,0.05%,1171433 +2023-09-07,305.53000,305.97000,295.01000,297.22000,297.22000,-3.45%,2117376 +2023-09-08,297.55000,300.22000,296.57500,298.22000,298.22000,0.34%,1507751 +2023-09-11,300.00000,304.18500,298.69700,302.35000,302.35000,1.38%,1566542 +2023-09-12,300.92000,302.88000,300.00000,301.55000,301.55000,-0.26%,1205376 +2023-09-13,301.05000,304.95000,300.14000,302.70000,302.70000,0.38%,1225361 +2023-09-14,305.23000,305.87000,299.81000,303.74000,303.74000,0.34%,1348461 +2023-09-15,303.74000,304.04000,294.84500,295.54000,295.54000,-2.70%,2792093 +2023-09-18,296.13000,303.79500,296.00000,298.17000,298.17000,0.89%,1007141 +2023-09-19,298.17000,300.48000,295.25000,299.65000,299.65000,0.50%,1076576 +2023-09-20,303.17000,303.39000,291.79000,291.96000,291.96000,-2.57%,1391844 +2023-09-21,290.06000,290.66000,283.74000,284.35000,284.35000,-2.61%,2039755 +2023-09-22,286.49000,293.92000,284.42000,288.20000,288.20000,1.35%,1962444 +2023-09-25,286.40000,293.39000,285.74000,293.25000,293.25000,1.75%,1519437 +2023-09-26,291.73000,292.85000,288.95000,290.74000,290.74000,-0.86%,1297599 +2023-09-27,292.00000,297.45500,288.55000,291.43000,291.43000,0.24%,1749135 +2023-09-28,292.13000,297.40000,292.13000,296.15000,296.15000,1.62%,1206565 +2023-09-29,297.87000,298.35000,291.70000,292.29000,292.29000,-1.30%,1294334 +2023-10-02,291.96000,296.39300,290.01000,294.98000,294.98000,0.92%,978189 +2023-10-03,291.54000,292.83000,286.47000,288.04000,288.04000,-2.35%,1059949 +2023-10-04,289.62000,290.82000,285.46600,290.28000,290.28000,0.78%,1123927 +2023-10-05,291.85000,292.45000,284.79500,290.09000,290.09000,-0.07%,963159 +2023-10-06,286.47000,296.73000,284.99000,295.68000,295.68000,1.93%,1444071 +2023-10-09,293.13000,295.13000,289.60300,294.49000,294.49000,-0.40%,920385 +2023-10-10,295.13000,301.07000,292.52000,297.83000,297.83000,1.13%,1459776 +2023-10-11,298.66000,298.72000,278.20500,281.79000,281.79000,-5.39%,3560364 +2023-10-12,281.93000,283.26500,265.60000,266.12000,266.12000,-5.56%,5153342 +2023-10-13,266.83000,273.72000,265.50000,273.15000,273.15000,2.64%,2938452 +2023-10-16,276.00000,278.61000,270.60000,274.16000,274.16000,0.37%,2283273 +2023-10-17,272.41000,279.62000,268.43000,275.37000,275.37000,0.44%,2518811 +2023-10-18,275.00000,278.70000,273.05000,275.52000,275.52000,0.05%,1993131 +2023-10-19,277.10000,278.13000,271.71000,273.45000,273.45000,-0.75%,3022847 +2023-10-20,260.05000,269.49000,256.72000,266.91000,266.91000,-2.39%,7002531 +2023-10-23,268.50000,278.18000,267.05000,272.59000,272.59000,2.13%,2556159 +2023-10-24,271.93000,280.02000,271.77000,277.39000,277.39000,1.76%,2529146 +2023-10-25,280.13000,281.88000,266.13000,266.61000,266.61000,-3.89%,2618054 +2023-10-26,264.24000,264.24000,255.95000,259.51000,259.51000,-2.66%,2924876 +2023-10-27,263.82000,264.77000,257.01000,258.98000,258.98000,-0.20%,1861819 +2023-10-30,260.08000,261.15000,254.85000,258.49000,258.49000,-0.19%,2277841 +2023-10-31,260.39000,263.95000,260.17000,262.22000,262.22000,1.44%,2373380 +2023-11-01,262.17000,272.18000,262.00000,270.46000,270.46000,3.14%,2087263 +2023-11-02,274.57000,278.15000,272.63000,277.89000,277.89000,2.75%,1965926 +2023-11-03,280.22000,281.58000,277.39000,278.52000,278.52000,0.23%,1310940 +2023-11-06,278.13000,279.52000,273.70000,277.26000,277.26000,-0.45%,1156013 +2023-11-07,277.22000,279.62000,275.27500,278.69000,278.69000,0.52%,1810265 +2023-11-08,280.50000,282.44800,276.80000,277.93000,277.93000,-0.27%,1620156 +2023-11-09,277.98000,278.95000,271.89500,272.40000,272.40000,-1.99%,1095214 +2023-11-10,273.41000,278.55000,269.49000,277.49000,277.49000,1.87%,1536435 +2023-11-13,285.32800,289.99000,281.12000,282.48000,282.48000,1.80%,1772734 +2023-11-14,288.37000,294.13500,287.98000,291.62000,291.62000,3.24%,1847810 +2023-11-15,291.39000,297.34000,291.39000,293.22000,293.22000,0.55%,1889778 +2023-11-16,296.79000,305.30000,295.02000,303.95000,303.95000,3.66%,2296070 +2023-11-17,306.34000,311.23500,304.61500,305.28000,305.28000,0.44%,2993483 +2023-11-20,305.44000,312.20000,305.00000,311.34000,311.34000,1.99%,1746309 +2023-11-21,311.00000,312.22000,308.85000,311.82000,311.82000,0.15%,1461585 +2023-11-22,315.00000,317.39000,313.92000,315.80000,315.80000,1.28%,1199862 +2023-11-24,316.95000,318.26000,316.00000,318.01000,318.01000,0.70%,601268 +2023-11-27,314.68000,316.00000,312.02000,314.98000,314.98000,-0.95%,1084261 +2023-11-28,311.84000,312.76000,309.26000,310.95000,310.95000,-1.28%,1558995 +2023-11-29,312.00000,316.30500,309.96500,310.76000,310.76000,-0.06%,1389053 +2023-11-30,310.76000,311.99000,304.70000,310.84000,310.84000,0.03%,2437496 +2023-12-01,310.59000,315.64000,308.73000,315.20000,315.20000,1.40%,1388826 +2023-12-04,311.92000,315.93000,308.91000,311.84000,311.84000,-1.07%,1431186 +2023-12-05,312.00000,312.00000,304.50000,309.52000,309.52000,-0.74%,1246409 +2023-12-06,311.39000,313.60000,308.61000,310.26000,310.26000,0.24%,1165364 +2023-12-07,310.97000,312.74500,307.72000,311.56000,311.56000,0.42%,1313392 +2023-12-08,310.52000,312.88000,308.58000,310.42000,310.42000,-0.37%,1222954 +2023-12-11,310.00000,319.80000,309.80000,315.43000,315.43000,1.61%,1731147 +2023-12-12,316.96500,321.36000,314.38000,320.71000,320.71000,1.67%,1371293 +2023-12-13,320.68000,329.45000,320.22000,328.96000,328.96000,2.57%,1446993 +2023-12-14,330.00000,332.61000,324.83000,326.18000,326.18000,-0.85%,2068912 +2023-12-15,325.83000,327.00000,322.59000,324.35000,324.35000,-0.56%,3637298 +2023-12-18,325.73000,331.99000,325.01000,328.42000,328.42000,1.25%,1937882 +2023-12-19,328.42000,336.58000,328.00000,335.72000,335.72000,2.22%,2270606 +2023-12-20,334.05000,334.05000,325.26000,325.43000,325.43000,-3.07%,1845639 +2023-12-21,328.97000,333.98000,327.53000,333.45000,333.45000,2.46%,1969692 +2023-12-22,334.52000,337.06000,333.46000,336.26000,336.26000,0.84%,1025099 +2023-12-26,336.92000,338.34500,335.21000,337.39000,337.39000,0.34%,736795 +2023-12-27,337.00000,337.67000,335.06500,337.47000,337.47000,0.02%,749749 +2023-12-28,337.01000,340.49000,336.34000,338.39000,338.39000,0.27%,740722 +2023-12-29,337.83000,339.26000,336.62000,337.36000,337.36000,-0.30%,1303314 +2024-01-02,333.00000,336.20000,328.38000,330.98000,330.98000,-1.89%,1379307 +2024-01-03,328.10000,328.10000,320.68000,322.13000,322.13000,-2.67%,1596584 +2024-01-04,320.43000,326.40700,320.26000,323.27000,323.27000,0.35%,1471767 +2024-01-05,322.55000,327.51900,321.31000,322.50000,322.50000,-0.24%,1032233 +2024-01-08,324.50000,329.53000,324.12000,328.86000,328.86000,1.97%,1463337 +2024-01-09,326.03000,332.80000,325.76500,330.56000,330.56000,0.52%,1421605 +2024-01-10,348.00000,364.87000,345.53000,364.45000,364.45000,10.25%,4868411 +2024-01-11,364.45000,366.80000,357.63000,362.31000,362.31000,-0.59%,2230616 +2024-01-12,365.00000,366.86000,360.96000,363.71000,363.71000,0.39%,1456460 +2024-01-16,363.39000,364.48000,359.39500,362.33000,362.33000,-0.38%,1494965 +2024-01-17,358.40000,361.23000,355.17000,358.88000,358.88000,-0.95%,1246107 +2024-01-18,369.88000,374.18000,366.79100,371.93000,371.93000,3.64%,2533109 +2024-01-19,374.00000,376.90000,370.65500,374.82000,374.82000,0.78%,2392529 +2024-01-22,377.91000,379.39000,375.07000,375.81000,375.81000,0.26%,1813143 +2024-01-23,377.25000,377.80300,367.50000,371.41000,371.41000,-1.17%,2393791 +2024-01-24,383.93000,384.00000,362.14000,370.07000,370.07000,-0.36%,4933464 +2024-01-25,372.61000,377.32500,370.60000,374.97000,374.97000,1.32%,1873334 +2024-01-26,371.60000,375.06000,368.01000,374.76000,374.76000,-0.06%,2144764 +2024-01-29,374.41000,379.34000,373.06000,379.16000,379.16000,1.17%,1602969 +2024-01-30,377.37000,381.79000,376.42000,377.29000,377.29000,-0.49%,1375320 +2024-01-31,378.50000,383.74000,375.59500,378.22000,378.22000,0.25%,1802098 +2024-02-01,378.41000,384.29000,375.67000,383.83000,383.83000,1.48%,1630137 +2024-02-02,382.33000,385.43000,377.90000,383.77000,383.77000,-0.02%,1773557 +2024-02-05,384.47000,388.62000,380.57000,383.94000,383.94000,0.04%,1575287 +2024-02-06,385.26000,389.79000,384.12000,389.69000,389.69000,1.50%,1694266 +2024-02-07,390.38000,392.00000,385.72000,391.37500,391.37500,0.43%,1458965 +2024-02-08,389.51000,391.60000,385.36000,386.94000,386.94000,-1.13%,998655 +2024-02-09,387.46000,389.92000,383.05000,388.22000,388.22000,0.33%,1234101 +2024-02-12,386.09000,387.36000,381.07000,382.13000,382.13000,-1.57%,1569858 +2024-02-13,375.00000,383.24500,371.00000,378.89000,378.89000,-0.85%,1705296 +2024-02-14,380.09000,381.91000,378.00000,381.76000,381.76000,0.76%,1147614 +2024-02-15,382.03000,383.00000,377.54000,380.17000,380.17000,-0.42%,1053098 +2024-02-16,378.29000,381.15000,376.00000,378.63000,378.63000,-0.41%,1272001 +2024-02-20,379.69000,382.88000,374.61000,377.64000,377.64000,-0.26%,1445682 +2024-02-21,376.75000,380.47000,373.15000,380.23000,380.23000,0.69%,1216678 +2024-02-22,382.43000,389.68000,382.21000,389.08000,389.08000,2.33%,1540785 +2024-02-23,389.08000,391.25000,387.28000,389.77000,389.77000,0.18%,1000527 +2024-02-26,389.40000,391.81000,386.15000,388.27000,388.27000,-0.38%,1024539 +2024-02-27,386.46000,389.47000,385.27500,386.46000,386.46000,-0.47%,1042975 +2024-02-28,384.60000,386.74600,383.56000,386.59000,386.59000,0.03%,902880 +2024-02-29,384.41000,389.26000,383.93000,385.60000,385.60000,-0.26%,2134795 +2024-03-01,383.48000,399.67000,382.32000,397.90000,397.90000,3.19%,2194148 +2024-03-04,398.30000,403.00000,396.51000,400.59000,400.59000,0.68%,1943687 +2024-03-05,400.00000,400.41000,386.30000,387.32000,387.32000,-3.31%,1610642 +2024-03-06,386.76000,393.13600,386.76000,388.16000,388.16000,0.22%,1203238 +2024-03-07,393.30000,396.61000,390.35000,392.68000,392.68000,1.16%,1797733 +2024-03-08,392.02000,395.93000,390.79000,391.85000,391.85000,-0.21%,1737950 +2024-03-11,391.00000,391.00000,377.44000,378.90000,378.90000,-3.30%,1601905 +2024-03-12,378.90000,390.25500,378.52000,389.40000,389.40000,2.77%,1440373 +2024-03-13,389.67000,390.69000,380.98500,382.99000,382.99000,-1.65%,1440935 +2024-03-14,383.23000,384.43000,376.60000,384.31000,384.31000,0.34%,1377558 +2024-03-15,398.16000,398.16000,382.63000,396.28000,396.28000,3.11%,3906792 +2024-03-18,399.60000,401.27000,390.79000,392.62000,392.62000,-0.92%,1654503 +2024-03-19,391.99000,392.58000,381.77000,390.53000,390.53000,-0.53%,1610816 +2024-03-20,390.39000,390.67000,384.40000,390.37000,390.37000,-0.04%,930134 +2024-03-21,394.00000,397.00000,391.93000,391.96000,391.96000,0.41%,920837 +2024-03-22,392.45000,394.51000,387.17000,394.07000,394.07000,0.54%,1562713 +2024-03-25,393.59000,396.90000,390.50000,391.71000,391.71000,-0.60%,1117411 +2024-03-26,394.37000,399.56300,392.28500,397.63000,397.63000,1.51%,1543001 +2024-03-27,403.02000,403.75900,397.50000,400.10000,400.10000,0.62%,1374665 +2024-03-28,401.45000,402.50000,397.06000,399.09000,399.09000,-0.25%,1124780 +2024-04-01,399.00000,399.64000,392.22000,394.87000,394.87000,-1.06%,1077392 +2024-04-02,391.99000,391.99000,380.51000,382.36000,382.36000,-3.17%,2288352 +2024-04-03,383.77000,388.29000,382.22000,383.42000,383.42000,0.28%,1624950 +2024-04-04,387.76000,389.02500,378.62000,378.92000,378.92000,-1.17%,1597705 +2024-04-05,381.12000,393.66000,379.24000,388.39000,388.39000,2.50%,1393168 +2024-04-08,388.39000,389.88500,383.04000,386.93000,386.93000,-0.38%,926690 +2024-04-09,389.95000,391.18000,383.81000,390.96000,390.96000,1.04%,1110737 +2024-04-10,387.16000,391.46000,385.51000,388.46000,388.46000,-0.64%,1198861 +2024-04-11,387.58000,392.80000,387.58000,392.26000,392.26000,0.98%,1186680 +2024-04-12,387.00000,388.26000,380.71000,384.80000,384.80000,-1.90%,1476001 +2024-04-15,392.25000,392.29000,376.33000,377.36000,377.36000,-1.93%,1650717 +2024-04-16,376.63000,383.85000,371.54000,378.55000,378.55000,0.32%,1602985 +2024-04-17,378.93000,379.71000,371.14000,374.17000,374.17000,-1.16%,1625645 +2024-04-18,372.57000,375.33500,369.15000,372.63000,372.63000,-0.41%,2320460 +2024-04-19,385.27000,388.65000,364.17000,366.34000,366.34000,-1.69%,3975892 +2024-04-22,369.54000,371.83000,364.31000,368.93000,368.93000,0.71%,1603144 +2024-04-23,370.88000,379.77400,368.68000,377.08000,377.08000,2.21%,1858757 +2024-04-24,374.00000,383.62000,372.83000,375.01000,375.01000,-0.55%,1325633 +2024-04-25,374.12000,375.46000,367.66000,373.12000,373.12000,-0.50%,1262618 +2024-04-26,368.10000,377.83000,368.10000,375.33000,375.33000,0.59%,927845 +2024-04-29,375.39000,377.99000,372.06000,374.14000,374.14000,-0.32%,983225 +2024-04-30,373.18000,373.68000,368.75000,370.62000,370.62000,-0.94%,1213211 +2024-05-01,369.57000,379.50000,368.60000,371.70000,371.70000,0.29%,952256 +2024-05-02,373.64000,377.88000,367.38500,377.65000,377.65000,1.60%,1208612 +2024-05-03,380.00000,384.47000,378.87000,381.36000,381.36000,0.98%,1028858 +2024-05-06,382.63000,384.35000,380.60000,383.05000,383.05000,0.44%,878194 +2024-05-07,385.00500,389.78000,383.05000,388.65000,388.65000,1.46%,932790 +2024-05-08,384.93000,386.01000,380.12500,380.37000,380.37000,-2.13%,1107975 +2024-05-09,381.79000,387.33000,380.69000,385.45000,385.45000,1.34%,882194 +2024-05-10,385.55000,389.76000,383.88000,386.70000,386.70000,0.32%,853114 +2024-05-13,389.16000,389.16000,380.65000,380.88000,380.88000,-1.51%,1070927 +2024-05-14,382.40000,384.80500,379.67000,384.19000,384.19000,0.87%,913529 +2024-05-15,387.22000,399.66000,386.00000,399.39000,399.39000,3.96%,1200770 +2024-05-16,398.28000,401.36000,396.02000,396.43000,396.43000,-0.74%,1083935 +2024-05-17,396.19000,398.96000,393.97800,398.82000,398.82000,0.60%,720293 +2024-05-20,398.58000,400.41000,395.60000,400.03000,400.03000,0.30%,951293 +2024-05-21,400.00000,403.00000,397.10000,402.11000,402.11000,0.52%,1283375 +2024-05-22,402.56000,408.43000,399.17000,400.90000,400.90000,-0.30%,1355669 +2024-05-23,402.47000,405.38000,396.38000,398.39000,398.39000,-0.63%,1189539 +2024-05-24,397.61000,407.33000,397.01000,404.85000,404.85000,1.62%,1082160 +2024-05-28,403.84500,405.99000,398.29000,401.03000,401.03000,-0.94%,964207 +2024-05-29,396.59000,403.00000,396.15100,398.40000,398.40000,-0.66%,958223 +2024-05-30,405.00000,412.29000,400.49000,403.39000,403.39000,1.25%,1651082 +2024-05-31,404.94000,408.90000,396.48000,402.12000,402.12000,-0.31%,1983052 +2024-06-03,402.89000,405.33000,398.60300,403.86000,403.86000,0.43%,913144 +2024-06-04,402.55000,408.01000,397.47000,406.61000,406.61000,0.68%,936150 +2024-06-05,407.72000,418.14000,407.33000,417.24000,417.24000,2.61%,2226648 +2024-06-06,413.92000,419.17000,405.08000,418.15000,418.15000,0.22%,1733351 +2024-06-07,418.13000,420.57000,415.80000,417.61000,417.61000,-0.13%,1199562 +2024-06-10,416.60000,419.87000,413.52200,418.38000,418.38000,0.18%,815834 +2024-06-11,417.04000,420.22000,415.20000,418.78000,418.78000,0.10%,907852 +2024-06-12,421.06000,428.86000,420.86000,428.10000,428.10000,2.23%,1251686 +2024-06-13,424.74000,428.00000,422.51000,422.90000,422.90000,-1.21%,1142897 +2024-06-14,418.80000,426.31500,413.98000,425.78000,425.78000,0.68%,940996 +2024-06-17,425.36000,431.60000,423.58000,430.00000,430.00000,0.99%,1125221 +2024-06-18,429.05000,436.94000,428.75000,435.00000,435.00000,1.16%,1384583 +2024-06-20,435.99000,437.20000,428.67000,432.55000,432.55000,-0.56%,1291429 +2024-06-21,436.08000,436.08000,430.00000,432.56000,432.56000,,2769405 +2024-06-24,432.78000,435.70000,426.97000,429.04000,429.04000,-0.81%,1610409 +2024-06-25,431.12000,443.81000,430.49000,442.31000,442.31000,3.09%,2636985 +2024-06-26,441.25000,443.83000,437.71000,442.56000,442.56000,0.06%,1360337 +2024-06-27,442.10000,445.79000,439.61000,445.11000,445.11000,0.58%,1226026 +2024-06-28,444.74000,447.11000,441.49000,444.85000,444.85000,-0.06%,3106192 +2024-07-01,445.85000,448.10000,433.79000,436.24000,436.24000,-1.94%,1658861 +2024-07-02,436.31000,439.64300,432.20000,438.81000,438.81000,0.59%,1091594 +2024-07-03,439.00000,439.00000,432.90000,434.81000,434.81000,-0.91%,826374 +2024-07-05,437.94000,445.05000,433.44000,443.76000,443.76000,2.06%,1114523 +2024-07-08,442.04000,445.96000,441.56000,444.53000,444.53000,0.17%,1280739 +2024-07-09,447.62000,447.62000,441.27000,442.30000,442.30000,-0.50%,889602 +2024-07-10,441.69000,445.48000,438.85000,444.74000,444.74000,0.55%,1082924 +2024-07-11,444.74000,449.00000,442.70000,443.50000,443.50000,-0.28%,1818580 +2024-07-12,442.84000,447.14000,439.61000,444.16000,444.16000,0.15%,1151601 +2024-07-15,444.00000,444.39500,433.91000,437.25000,437.25000,-1.56%,1573083 +2024-07-16,440.84000,442.09300,433.22000,438.01000,438.01000,0.17%,1436106 +2024-07-17,430.01000,436.32500,426.01000,426.23000,426.23000,-2.69%,2388617 +2024-07-18,425.00000,427.33000,413.82000,416.14000,416.14000,-2.37%,3856042 +2024-07-19,449.43000,456.81000,439.00000,455.01000,455.01000,9.34%,4201310 +2024-07-22,462.33000,468.78000,459.18000,461.12000,461.12000,1.34%,2574379 +2024-07-23,459.10000,462.61000,454.36000,455.06000,455.06000,-1.31%,1753079 +2024-07-24,455.25000,460.59000,452.25000,454.02000,454.02000,-0.23%,2296520 +2024-07-25,453.22000,457.37000,436.20000,436.74000,436.74000,-3.81%,1819212 +2024-07-26,438.60000,446.16000,432.87000,441.30000,441.30000,1.04%,1196597 +2024-07-29,446.60000,448.27000,439.41000,443.66000,443.66000,0.53%,1120461 +2024-07-30,443.66000,448.57500,431.56000,432.69000,432.69000,-2.47%,1547686 +2024-07-31,438.50000,447.31000,432.40500,444.61000,444.61000,2.75%,1763234 +2024-08-01,443.30000,452.72000,443.30000,450.94000,450.94000,1.42%,2017899 +2024-08-02,455.73000,455.73000,439.89000,449.73000,449.73000,-0.27%,2059603 +2024-08-05,437.55000,444.57500,429.60000,438.00000,438.00000,-2.61%,2465683 +2024-08-06,439.01000,456.24000,438.66000,447.66000,447.66000,2.21%,1686070 +2024-08-07,452.00000,461.71000,448.59000,449.26000,449.26000,0.36%,1713170 +2024-08-08,453.60000,464.13500,451.06000,463.61000,463.61000,3.19%,1289298 +2024-08-09,462.59000,465.70000,460.12000,463.42500,463.42500,-0.04%,1022572 +2024-08-12,464.76000,466.81500,458.26500,465.53000,465.53000,0.45%,1013878 +2024-08-13,468.23000,470.49000,463.01000,469.23000,469.23000,0.79%,891659 +2024-08-14,468.78000,473.75000,466.34000,471.21000,471.21000,0.42%,1109652 +2024-08-15,476.87000,480.54000,474.16000,480.17000,480.17000,1.90%,1599862 +2024-08-16,478.01000,482.50000,477.10000,478.98000,478.98000,-0.25%,809102 +2024-08-19,475.44000,482.78000,475.44000,482.16000,482.16000,0.66%,977879 +2024-08-20,483.00000,488.48000,482.32600,483.21000,483.21000,0.22%,885479 +2024-08-21,484.20000,488.47000,482.00000,487.42000,487.42000,0.87%,886439 +2024-08-22,490.00000,491.83000,486.92000,490.43000,490.43000,0.62%,1137808 +2024-08-23,492.62000,493.97000,478.18000,486.55000,486.55000,-0.79%,1155222 +2024-08-26,486.88000,487.27500,476.88000,479.19000,479.19000,-1.51%,1170898 +2024-08-27,478.44000,483.57000,477.00000,482.35000,482.35000,0.66%,939971 +2024-08-28,482.93000,485.36000,479.24000,482.21000,482.21000,-0.03%,960082 +2024-08-29,482.21000,491.66000,481.25000,487.17000,487.17000,1.03%,939699 +2024-08-30,489.16000,493.44000,485.28000,492.63000,492.63000,1.12%,1097792 +2024-09-03,491.67000,493.42000,480.80000,483.44000,483.44000,-1.87%,1356285 +2024-09-04,480.96000,484.64500,478.28000,481.73000,481.73000,-0.35%,1295107 +2024-09-05,480.32000,480.32000,468.45800,476.69000,476.69000,-1.05%,1194761 +2024-09-06,476.92000,478.25000,466.00000,471.82000,471.82000,-1.02%,1700169 +2024-09-09,475.00000,479.99000,473.98000,479.39000,479.39000,1.60%,1121534 +2024-09-10,477.50000,484.79000,477.50000,484.24000,484.24000,1.01%,1006475 +2024-09-11,484.18000,491.83000,477.08000,490.93000,490.93000,1.38%,1239274 +2024-09-12,491.91000,494.15000,486.05000,494.01000,494.01000,0.63%,1128767 +2024-09-13,490.28000,496.18000,489.19000,489.86000,489.86000,-0.84%,1238094 +2024-09-16,493.47000,494.01000,488.56800,491.39000,491.39000,0.31%,921409 +2024-09-17,491.27000,491.27000,482.37500,483.32000,483.32000,-1.64%,1162561 +2024-09-18,484.21000,488.74700,479.58000,482.09000,482.09000,-0.25%,982261 +2024-09-19,492.00000,492.74000,486.98000,490.01000,490.01000,1.64%,1225044 +2024-09-20,485.11000,486.30000,480.16000,486.20000,486.20000,-0.78%,2734099 +2024-09-23,488.50000,491.83200,486.27000,489.07000,489.07000,0.59%,927220 +2024-09-24,490.51000,490.51000,482.35000,484.40000,484.40000,-0.95%,1120916 +2024-09-25,486.00000,487.11700,482.29000,484.39000,484.39000,,897792 +2024-09-26,488.25000,490.95000,484.76000,486.33000,486.33000,0.40%,871630 +2024-09-27,490.03000,490.03000,478.57000,479.18000,479.18000,-1.47%,1013377 +2024-09-30,480.00000,492.25000,478.69000,491.27000,491.27000,2.52%,1654679 +2024-10-01,492.50000,496.48000,481.71000,484.76000,484.76000,-1.33%,1181142 +2024-10-02,482.72000,489.71000,478.62000,486.62000,486.62000,0.38%,740933 +2024-10-03,484.42000,486.00000,478.55900,479.63000,479.63000,-1.44%,764687 +2024-10-04,484.45000,484.45000,476.59700,481.95000,481.95000,0.48%,903893 +2024-10-07,476.86000,479.30500,470.06000,471.23000,471.23000,-2.22%,1175190 +2024-10-08,473.79000,482.88000,473.79000,480.78500,480.78500,2.03%,1040425 +2024-10-09,480.59500,490.58000,478.49000,490.38000,490.38000,2.00%,1061187 +2024-10-10,486.23000,488.26300,483.20000,483.84000,483.84000,-1.33%,942178 +2024-10-11,486.00000,487.58000,483.12000,484.78000,484.78000,0.19%,1170154 +2024-10-14,487.04000,488.63000,483.96900,487.61000,487.61000,0.58%,883621 +2024-10-15,488.00000,489.62500,476.67500,478.47000,478.47000,-1.87%,1313339 +2024-10-16,478.11000,479.52000,473.50500,476.59000,476.59000,-0.39%,1037657 +2024-10-17,481.06000,481.06000,472.12000,473.73000,473.73000,-0.60%,1959034 +2024-10-18,496.00000,523.34000,495.00000,521.15000,521.15000,10.01%,4059157 +2024-10-21,519.04000,522.66500,514.55000,518.86000,518.86000,-0.44%,1309589 +2024-10-22,515.00000,519.18000,511.81000,517.50000,517.50000,-0.26%,1341519 +2024-10-23,513.89000,516.00000,507.28000,512.58000,512.58000,-0.95%,1119984 +2024-10-24,510.79000,515.31000,509.78000,511.63000,511.63000,-0.19%,755449 +2024-10-25,514.00000,516.89300,510.46000,511.27000,511.27000,-0.07%,982549 +2024-10-28,513.66000,514.32500,508.28000,510.88000,510.88000,-0.08%,842909 +2024-10-29,506.52000,517.50000,504.35000,516.31000,516.31000,1.06%,1065041 +2024-10-30,516.56000,516.99000,508.01000,513.77000,513.77000,-0.49%,1113145 +2024-10-31,510.01000,511.06000,500.67000,503.84000,503.84000,-1.93%,1468858 +2024-11-01,502.02000,510.80900,502.01000,506.34000,506.34000,0.50%,1041997 +2024-11-04,504.32000,511.20500,503.85000,507.42000,507.42000,0.21%,849671 +2024-11-05,506.33000,518.25000,506.33000,515.17000,515.17000,1.53%,1113407 +2024-11-06,523.13000,525.00000,506.80000,515.55000,515.55000,0.07%,1776420 +2024-11-07,516.00000,524.82500,515.58000,524.28000,524.28000,1.69%,1209283 +2024-11-08,525.50000,538.49000,524.00000,536.45000,536.45000,2.32%,1427803 +2024-11-11,539.89000,542.59000,534.57000,535.75000,535.75000,-0.13%,2097917 +2024-11-12,534.00000,538.90500,531.69000,537.07000,537.07000,0.25%,1456091 +2024-11-13,535.43000,540.02000,534.04000,536.69000,536.69000,-0.07%,1405226 +2024-11-14,537.36000,544.38000,537.13000,537.80000,537.80000,0.21%,1908430 +2024-11-15,533.21000,536.98000,526.71000,527.61000,527.61000,-1.89%,1447901 +2024-11-18,527.36000,537.53000,526.60700,531.64000,531.64000,0.76%,1268101 +2024-11-19,527.57000,540.08000,526.01000,538.82000,538.82000,1.35%,1143225 +2024-11-20,538.78000,542.37000,533.83000,541.82000,541.82000,0.56%,985389 +2024-11-21,544.85000,551.78000,540.35500,550.62000,550.62000,1.62%,1396346 +2024-11-22,549.84000,552.00000,541.99000,547.87000,547.87000,-0.50%,1375537 +2024-11-25,548.82000,549.31000,533.56000,536.55000,536.55000,-2.07%,2077227 +2024-11-26,542.06000,545.00000,537.28000,542.10000,542.10000,1.03%,1152817 +2024-11-27,543.08000,543.97000,538.23000,538.55000,538.55000,-0.65%,938549 +2024-11-29,539.00000,543.17000,536.03000,542.00000,542.00000,0.64%,718571 +2024-12-02,546.30000,546.45000,540.19600,542.85000,542.85000,0.16%,1005366 +2024-12-03,537.02000,541.99000,533.01000,541.71000,541.71000,-0.21%,1379372 +2024-12-04,542.01000,552.08000,539.19500,549.95000,549.95000,1.52%,1350440 +2024-12-05,548.00000,551.81000,544.43000,547.65000,547.65000,-0.42%,945513 +2024-12-06,548.21000,556.23000,548.21000,550.41000,550.41000,0.50%,1026321 +2024-12-09,552.31000,553.56100,532.14000,538.86000,538.86000,-2.10%,1429189 +2024-12-10,540.15500,543.32500,536.68000,538.09000,538.09000,-0.14%,1047954 +2024-12-11,538.22000,548.53000,538.22000,543.60000,543.60000,1.02%,999713 +2024-12-12,543.10000,550.47000,541.37000,544.72000,544.72000,0.21%,1213291 +2024-12-13,542.59000,547.10000,539.03000,539.58000,539.58000,-0.94%,1071762 +2024-12-16,539.97500,547.90000,539.11000,541.99000,541.99000,0.45%,1534879 +2024-12-17,539.49500,546.01000,531.42000,545.16000,545.16000,0.58%,1476040 +2024-12-18,543.12000,547.18900,526.23000,526.47000,526.47000,-3.43%,1488083 +2024-12-19,532.73500,536.50000,523.41000,523.91000,523.91000,-0.49%,2066806 +2024-12-20,521.45000,530.97400,516.18000,524.43000,524.43000,0.10%,3934186 +2024-12-23,524.88000,527.94200,520.03000,527.22000,527.22000,0.53%,1070062 +2024-12-24,528.00500,537.36000,527.26000,537.02000,537.02000,1.86%,629180 +2024-12-26,534.86000,540.13000,533.99000,538.83000,538.83000,0.34%,767024 +2024-12-27,536.01000,537.34000,529.31000,534.88000,534.88000,-0.73%,1013217 +2024-12-30,528.43000,529.02000,520.56000,526.96000,526.96000,-1.48%,900000 +2024-12-31,527.77000,529.81000,520.01000,521.96000,521.96000,-0.95%,884011 +2025-01-02,521.19000,528.89000,520.91800,524.03000,524.03000,0.40%,907705 +2025-01-03,527.60500,536.65000,525.34500,535.29500,535.29500,2.15%,1250986 +2025-01-06,535.29000,543.74000,532.15000,542.37000,542.37000,1.32%,1229214 +2025-01-07,547.67500,550.00000,530.45000,531.88000,531.88000,-1.93%,1589730 +2025-01-08,533.33000,547.47300,532.00000,544.02000,544.02000,2.28%,1359579 +2025-01-10,540.56000,550.18000,537.17000,547.47000,547.47000,0.63%,1732379 +2025-01-13,543.40000,543.75400,530.25000,539.75000,539.75000,-1.41%,1461405 +2025-01-14,539.28000,544.55000,535.59000,538.88000,538.88000,-0.16%,1355120 +2025-01-15,555.05000,584.60000,549.17000,580.11000,580.11000,7.65%,3553382 +2025-01-16,582.60000,585.50000,573.00000,584.08000,584.08000,0.68%,2119549 +2025-01-17,597.68000,597.68000,583.24000,592.64000,592.64000,1.47%,2635153 +2025-01-21,598.11000,606.27000,593.81500,604.12000,604.12000,1.94%,1993501 +2025-01-22,608.02500,614.72000,602.45000,610.45000,610.45000,1.05%,2100566 +2025-01-23,612.00000,616.00000,602.00000,608.66000,608.66000,-0.29%,2322245 +2025-01-24,581.90000,591.91000,573.32000,584.05000,584.05000,-4.04%,4357650 +2025-01-27,574.68000,579.34000,563.35000,573.48000,573.48000,-1.81%,2441593 +2025-01-28,566.60000,584.48000,563.85000,574.14000,574.14000,0.12%,2332427 +2025-01-29,571.11000,578.41000,569.49000,572.71000,572.71000,-0.25%,1597890 +2025-01-30,581.24000,584.42300,577.35000,580.18000,580.18000,1.30%,1986680 +2025-01-31,576.74000,586.89000,570.86000,571.88000,571.88000,-1.43%,1828397 +2025-02-03,564.87000,583.57600,563.26800,578.55000,578.55000,1.17%,1830778 +2025-02-04,573.21000,582.85000,573.08000,579.65000,579.65000,0.19%,1416519 +2025-02-05,580.46000,592.64000,580.16000,590.90000,590.90000,1.94%,1521646 +2025-02-06,592.78000,592.86000,585.40000,588.50000,588.50000,-0.41%,1008187 +2025-02-07,590.50000,594.08100,582.15500,582.98000,582.98000,-0.94%,1061378 +2025-02-10,590.00000,595.96000,586.77500,595.70000,595.70000,2.18%,1248961 +2025-02-11,591.23000,592.83000,587.00000,591.65000,591.65000,-0.68%,837339 +2025-02-12,586.49000,591.82000,581.05500,589.61000,589.61000,-0.34%,1115443 +2025-02-13,590.86000,593.17000,583.23300,591.39000,591.39000,0.30%,1270510 +2025-02-14,593.16000,599.26000,588.52000,595.55000,595.55000,0.70%,1189193 +2025-02-18,595.45500,601.59000,586.61400,600.89000,600.89000,0.90%,1695961 +2025-02-19,601.33000,609.08000,596.47000,608.48000,608.48000,1.26%,1286302 +2025-02-20,607.15000,608.16500,597.77000,606.57000,606.57000,-0.31%,1328222 +2025-02-21,605.09000,607.35000,590.36500,591.79000,591.79000,-2.44%,1675064 +2025-02-24,594.47000,600.58000,590.66000,591.01000,591.01000,-0.13%,1441484 +2025-02-25,583.70000,584.87700,556.20000,573.74000,573.74000,-2.92%,2549482 +2025-02-26,570.85000,586.74000,569.64000,580.93000,580.93000,1.25%,1098255 +2025-02-27,581.83000,583.25000,562.40000,563.77000,563.77000,-2.95%,1482863 +2025-02-28,566.95000,574.00000,556.75000,573.15000,573.15000,1.66%,2401366 +2025-03-03,573.78000,584.90000,563.96000,566.98000,566.98000,-1.08%,1708338 +2025-03-04,563.69000,565.80000,545.53700,557.96000,557.96000,-1.59%,2209644 +2025-03-05,554.17000,569.00000,554.17000,568.02000,568.02000,1.80%,2039316 +2025-03-06,558.95000,561.69000,537.50900,538.57000,538.57000,-5.18%,2367225 +2025-03-07,533.18000,534.24000,502.84000,518.26000,518.26000,-3.77%,3688221 +2025-03-10,503.91000,503.91000,476.37000,482.61000,482.61000,-6.88%,5500878 +2025-03-11,481.23000,496.18500,478.45000,493.72000,493.72000,2.30%,3223423 +2025-03-12,511.06000,519.51000,496.30500,497.30000,497.30000,0.73%,2558661 +2025-03-13,498.71000,500.76000,474.37000,476.78000,476.78000,-4.13%,3645365 +2025-03-14,482.69000,492.28000,476.57000,484.44000,484.44000,1.61%,4239164 +2025-03-17,480.00000,495.82000,474.90000,488.80000,488.80000,0.90%,3211524 +2025-03-18,487.34000,488.55000,478.41000,483.95000,483.95000,-0.99%,1728829 +2025-03-19,486.00000,496.26900,482.80000,492.06000,492.06000,1.68%,2098371 +2025-03-20,490.40000,500.29000,490.28000,491.81000,491.81000,-0.05%,2108828 +2025-03-21,483.11000,492.75000,477.27500,492.49000,492.49000,0.14%,3360654 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/JNJ-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/JNJ-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..c528edc6d96e52e5edba9dc9cc3a52eb17c18a14 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/JNJ-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,102.83000,103.23000,101.93000,101.96000,77.29500,-0.99%,8379742 +2015-03-25,101.85000,102.50000,100.34000,100.34000,76.06700,-1.59%,8443719 +2015-03-26,99.95000,100.81000,99.56000,100.14000,75.91500,-0.20%,9972371 +2015-03-27,100.28000,100.95000,100.15000,100.34000,76.06700,0.20%,5847382 +2015-03-30,101.24000,101.86000,100.76000,101.55000,76.98400,1.21%,6060862 +2015-03-31,100.97000,101.49000,100.59000,100.60000,76.26400,-0.94%,8027487 +2015-04-01,100.46000,100.46000,98.61000,99.15000,75.16500,-1.44%,11368126 +2015-04-02,99.44000,99.99000,98.89000,99.64000,75.53600,0.49%,6097146 +2015-04-06,98.84000,99.56000,98.04000,99.16000,75.17300,-0.48%,9697048 +2015-04-07,99.55000,100.87000,99.43300,100.10000,75.88500,0.95%,7900288 +2015-04-08,99.84000,100.45000,99.60000,100.16000,75.93100,0.06%,7354110 +2015-04-09,100.57000,101.65000,100.33000,101.33000,76.81800,1.17%,8062314 +2015-04-10,101.33000,102.14000,100.93000,102.06000,77.37100,0.72%,6786446 +2015-04-13,101.54000,101.98000,100.55000,100.55000,76.22600,-1.48%,10753497 +2015-04-14,101.05000,101.46000,100.18500,100.52000,76.20400,-0.03%,9322175 +2015-04-15,100.54000,101.24000,100.33000,100.60000,76.26400,0.08%,8237103 +2015-04-16,100.27000,100.32000,99.77000,99.79000,75.65000,-0.81%,7324783 +2015-04-17,99.37000,99.85200,99.11000,99.58000,75.49100,-0.21%,11079673 +2015-04-20,100.26000,100.88000,100.05000,100.21000,75.96900,0.63%,6668541 +2015-04-21,100.66000,100.99000,100.16000,100.30000,76.03700,0.09%,6532698 +2015-04-22,100.63000,100.80000,99.96000,100.43000,76.13500,0.13%,4764283 +2015-04-23,100.50000,100.82000,99.91000,100.46000,76.15800,0.03%,7342331 +2015-04-24,100.11000,101.52900,100.00000,101.08000,76.62800,0.62%,6566915 +2015-04-27,101.16000,101.60000,100.47000,100.58000,76.24900,-0.49%,9109833 +2015-04-28,100.45000,100.94600,99.31000,100.74000,76.37000,0.16%,7484581 +2015-04-29,100.51000,100.61000,99.90000,100.39000,76.10500,-0.35%,8919531 +2015-04-30,100.07000,100.15000,98.77000,99.20000,75.20300,-1.19%,10170210 +2015-05-01,99.62000,100.39000,99.62000,100.13000,75.90800,0.94%,6255973 +2015-05-04,100.33000,100.55000,100.16000,100.35000,76.07500,0.22%,5524492 +2015-05-05,100.13000,100.29000,99.29000,99.50000,75.43000,-0.85%,8828129 +2015-05-06,99.62000,99.87000,98.66000,99.17000,75.18000,-0.33%,8030106 +2015-05-07,98.94000,100.00000,98.91000,99.66000,75.55200,0.49%,6401552 +2015-05-08,100.48000,101.67000,100.44300,101.47000,76.92400,1.82%,7508622 +2015-05-11,101.32000,101.66000,101.01000,101.03000,76.59000,-0.43%,5698876 +2015-05-12,100.88000,101.05000,100.28000,100.47000,76.16600,-0.55%,6903070 +2015-05-13,100.68000,101.13000,100.47000,100.55000,76.22600,0.08%,5826750 +2015-05-14,100.97000,101.87000,100.95000,101.83000,77.19700,1.27%,5453985 +2015-05-15,101.98000,102.32000,101.67000,102.30000,77.55300,0.46%,6023443 +2015-05-18,102.37000,104.34000,102.32000,103.42000,78.40200,1.09%,10479526 +2015-05-19,103.66000,104.12000,103.25500,103.96000,78.81100,0.52%,7724081 +2015-05-20,104.42000,104.48000,103.31000,103.60000,78.53800,-0.35%,7144389 +2015-05-21,102.91000,103.30100,102.34000,102.42000,78.21200,-1.14%,6875323 +2015-05-22,102.27000,102.41000,101.33000,101.35000,77.39500,-1.04%,6216965 +2015-05-26,101.23000,101.55000,100.58000,100.82000,76.99100,-0.52%,7911661 +2015-05-27,101.01000,101.41000,100.80000,101.13000,77.22700,0.31%,9297634 +2015-05-28,101.01000,101.70000,100.81000,101.15000,77.24300,0.02%,5700051 +2015-05-29,101.55000,101.62000,99.83000,100.14000,76.47100,-1.00%,9955450 +2015-06-01,100.28000,100.60000,99.72000,100.04000,76.39500,-0.10%,7297785 +2015-06-02,99.92000,100.24000,99.10000,99.98000,76.34900,-0.06%,8312446 +2015-06-03,100.32000,100.43000,99.84000,100.09000,76.43300,0.11%,5375153 +2015-06-04,99.94000,100.47000,99.06000,99.23000,75.77600,-0.86%,8057860 +2015-06-05,98.99000,99.05000,98.20000,98.59000,75.28800,-0.64%,7557268 +2015-06-08,98.60000,98.98000,97.96000,97.96000,74.80700,-0.64%,7054613 +2015-06-09,98.44000,98.54000,97.80000,98.21000,74.99800,0.26%,7844315 +2015-06-10,98.48000,99.55000,98.20000,98.88000,75.50900,0.68%,10025139 +2015-06-11,99.20000,99.80000,98.83000,99.24000,75.78400,0.36%,6175188 +2015-06-12,98.88000,99.22900,98.12000,98.35000,75.10400,-0.90%,8717217 +2015-06-15,97.75000,97.87000,97.01000,97.49000,74.44800,-0.87%,6833452 +2015-06-16,97.50000,98.49000,97.10000,98.36000,75.11200,0.89%,6049522 +2015-06-17,98.38000,99.12000,98.15000,98.73000,75.39500,0.38%,6155753 +2015-06-18,98.86000,100.55000,98.71000,100.36000,76.63900,1.65%,8815526 +2015-06-19,99.88000,100.20000,99.78000,99.86000,76.25800,-0.50%,11646882 +2015-06-22,100.60000,100.84000,99.99000,100.09000,76.43300,0.23%,5055771 +2015-06-23,100.10000,100.36000,99.48000,99.78000,76.19600,-0.31%,6046627 +2015-06-24,99.51000,99.81000,99.07000,99.33000,75.85300,-0.45%,7254687 +2015-06-25,99.50000,99.98000,99.11000,99.12000,75.69200,-0.21%,6573801 +2015-06-26,99.43000,100.13000,99.12000,99.64000,76.09000,0.52%,9040744 +2015-06-29,98.98000,99.35000,97.62000,97.68000,74.59300,-1.97%,11150832 +2015-06-30,98.43000,98.45000,97.30000,97.46000,74.42500,-0.23%,8967911 +2015-07-01,98.30000,98.67500,97.64000,98.47000,75.19600,1.04%,6726694 +2015-07-02,98.85000,99.02000,98.32000,98.44000,75.17300,-0.03%,6091886 +2015-07-06,97.71000,98.50000,96.64000,98.20000,74.99000,-0.24%,6817541 +2015-07-07,98.63000,98.98000,97.52000,98.92000,75.54000,0.73%,7122469 +2015-07-08,98.42000,98.59000,97.69000,97.77000,74.66200,-1.16%,6845543 +2015-07-09,99.05000,99.54000,98.40000,98.40000,75.14300,0.64%,7316390 +2015-07-10,99.78000,99.89000,99.09000,99.53000,76.00600,1.15%,6969235 +2015-07-13,100.05000,100.48000,99.87000,100.27000,76.57100,0.74%,6986321 +2015-07-14,99.26000,99.88000,98.55000,99.78000,76.19600,-0.49%,9889283 +2015-07-15,99.76000,100.94000,99.63000,100.42000,76.68500,0.64%,7990325 +2015-07-16,100.95000,101.36000,100.78000,101.11000,77.21200,0.69%,5774981 +2015-07-17,100.89000,100.91000,99.96000,100.08000,76.42600,-1.02%,8053893 +2015-07-20,100.50000,100.65000,100.10000,100.37000,76.64700,0.29%,5012822 +2015-07-21,100.60000,100.81000,100.07000,100.34000,76.62400,-0.03%,5891165 +2015-07-22,100.41000,100.71000,99.73000,100.18000,76.50200,-0.16%,6721346 +2015-07-23,100.50000,100.60000,100.00000,100.20000,76.51700,0.02%,5016148 +2015-07-24,99.75000,99.95000,99.05000,99.15000,75.71500,-1.05%,6524053 +2015-07-27,98.97000,98.99000,97.91500,98.28000,75.05100,-0.88%,8733993 +2015-07-28,98.89000,99.23000,98.42000,99.02000,75.61600,0.75%,7757420 +2015-07-29,99.26000,100.05000,99.05000,99.73000,76.15800,0.72%,7853488 +2015-07-30,99.80000,100.00000,99.38000,99.84000,76.24200,0.11%,5517401 +2015-07-31,100.34000,100.98000,99.96000,100.21000,76.52500,0.37%,6216815 +2015-08-03,100.00000,100.21000,99.23000,100.02000,76.38000,-0.19%,6171701 +2015-08-04,100.41000,100.50000,99.65000,99.80000,76.21200,-0.22%,6005340 +2015-08-05,100.57000,101.00000,100.35000,100.52000,76.76200,0.72%,4553750 +2015-08-06,100.49000,100.60000,99.01000,99.07000,75.65400,-1.44%,6987937 +2015-08-07,99.02000,99.07000,98.16000,98.85000,75.48600,-0.22%,6027855 +2015-08-10,99.57000,100.06000,99.45000,99.79000,76.20400,0.95%,6133408 +2015-08-11,99.05000,99.34000,98.77000,99.01000,75.60800,-0.78%,6682636 +2015-08-12,98.40000,98.73000,97.41000,98.71000,75.37900,-0.30%,7607491 +2015-08-13,98.74000,98.98000,98.15000,98.48000,75.20400,-0.23%,5047960 +2015-08-14,98.33000,98.82500,97.87300,98.81000,75.45600,0.34%,5177310 +2015-08-17,98.44000,99.88000,98.06000,99.87000,76.26500,1.07%,6901809 +2015-08-18,99.24000,99.68000,99.02000,99.37000,75.88300,-0.50%,7618826 +2015-08-19,99.18000,99.99000,98.78000,99.31000,75.83800,-0.06%,7642349 +2015-08-20,98.95000,100.12000,98.79000,98.79000,75.44000,-0.52%,10620430 +2015-08-21,97.22000,98.52000,95.51000,95.56000,73.54700,-3.27%,16139906 +2015-08-24,91.08000,95.21000,81.79000,92.82000,71.43800,-2.87%,25633353 +2015-08-25,95.69000,95.70000,90.40000,90.73000,69.82900,-2.25%,15664699 +2015-08-26,92.91000,95.22000,91.46000,95.11000,73.20000,4.83%,14719597 +2015-08-27,96.12000,96.40000,94.35000,96.22000,74.05500,1.17%,11131199 +2015-08-28,96.10000,96.29000,94.38000,95.17000,73.24600,-1.09%,9200284 +2015-08-31,95.05000,95.17000,93.58000,93.98000,72.33100,-1.25%,9082961 +2015-09-01,92.27000,92.89000,91.46000,92.09000,70.87600,-2.01%,14592243 +2015-09-02,93.45000,93.47000,92.50000,93.35000,71.84600,1.37%,11517363 +2015-09-03,93.66000,94.09000,92.26000,92.64000,71.29900,-0.76%,9027240 +2015-09-04,91.58000,91.88000,90.57300,91.31000,70.27600,-1.44%,10997186 +2015-09-08,93.09000,93.98000,92.51000,93.94000,72.30000,2.88%,11393769 +2015-09-09,94.99000,95.16000,92.03000,92.22000,70.97600,-1.83%,7384549 +2015-09-10,92.11000,93.48000,91.61500,92.72000,71.36100,0.54%,8358704 +2015-09-11,92.44000,93.00000,91.80000,92.93000,71.52200,0.23%,7381327 +2015-09-14,92.90000,93.91000,92.51000,93.32000,71.82300,0.42%,7948727 +2015-09-15,93.79000,94.74500,93.19000,94.40000,72.65400,1.16%,7030679 +2015-09-16,94.49000,94.82000,93.82000,94.61000,72.81500,0.22%,5630377 +2015-09-17,94.53000,96.19000,94.32000,94.84000,72.99200,0.24%,8258048 +2015-09-18,94.08000,94.71900,93.25000,93.39000,71.87600,-1.53%,14211147 +2015-09-21,93.87000,94.60000,92.37000,93.13000,71.67600,-0.28%,7053338 +2015-09-22,92.26000,93.44000,91.88000,93.24000,71.76100,0.12%,10617620 +2015-09-23,93.21000,93.70000,92.56000,92.99000,71.56900,-0.27%,5609270 +2015-09-24,92.52000,92.94000,91.77500,92.48000,71.17600,-0.55%,7407488 +2015-09-25,92.93000,93.12500,90.76000,91.00000,70.03700,-1.60%,10794083 +2015-09-28,90.70000,92.07000,89.90000,91.37000,70.32200,0.41%,14191322 +2015-09-29,92.24000,93.84000,91.83000,93.04000,71.60700,1.83%,11519707 +2015-09-30,94.13000,94.47000,92.59000,93.35000,71.84600,0.33%,10733444 +2015-10-01,93.43000,93.85000,91.76000,93.17000,71.70700,-0.19%,9675937 +2015-10-02,92.14000,93.97000,91.84000,93.93000,72.29200,0.82%,8367839 +2015-10-05,94.19000,94.82000,94.07500,94.76000,72.93100,0.88%,9419147 +2015-10-06,94.52000,94.66000,92.58000,93.42000,71.90000,-1.41%,8365019 +2015-10-07,94.26000,95.42000,93.44000,94.98000,73.10000,1.67%,9466339 +2015-10-08,94.71000,95.19500,93.81000,95.08000,73.17700,0.11%,7090710 +2015-10-09,95.14000,95.96000,94.77800,95.37000,73.40000,0.31%,8259654 +2015-10-12,95.07000,96.47000,94.98000,95.99000,73.87800,0.65%,8957937 +2015-10-13,94.79000,96.23000,94.31000,95.45000,73.46200,-0.56%,12761886 +2015-10-14,95.21000,95.96000,94.12000,94.53000,72.75400,-0.96%,8881850 +2015-10-15,95.00000,97.35000,94.86000,97.15000,74.77000,2.77%,9561891 +2015-10-16,97.87000,98.31000,97.40000,98.24000,75.60900,1.12%,9495231 +2015-10-19,98.05000,98.20000,97.31000,97.94000,75.37800,-0.31%,8725430 +2015-10-20,97.95000,98.25000,97.31000,97.59000,75.10900,-0.36%,6041789 +2015-10-21,97.64000,98.22000,97.07000,97.63000,75.14000,0.04%,7093295 +2015-10-22,97.85000,99.81000,97.13000,99.53000,76.60200,1.95%,9887845 +2015-10-23,99.88000,100.88000,99.53000,100.31000,77.20200,0.78%,9178873 +2015-10-26,100.05000,100.28000,99.49000,99.94000,76.91800,-0.37%,7561604 +2015-10-27,99.92000,100.90000,99.70000,100.19000,77.11000,0.25%,8883154 +2015-10-28,100.45000,100.48000,99.50000,100.48000,77.33300,0.29%,7256217 +2015-10-29,100.47000,101.53000,100.12000,101.37000,78.01800,0.89%,6340702 +2015-10-30,101.53000,102.12000,101.01000,101.03000,77.75700,-0.34%,10520339 +2015-11-02,101.18000,102.34000,100.84000,102.17000,78.63400,1.13%,6297929 +2015-11-03,101.84000,102.30000,101.11000,101.96000,78.47200,-0.21%,6229002 +2015-11-04,101.90000,102.39000,101.69000,101.94000,78.45700,-0.02%,5592309 +2015-11-05,102.25000,102.49000,101.42000,102.33000,78.75700,0.38%,6545575 +2015-11-06,101.57000,101.92000,100.86000,101.92000,78.44100,-0.40%,6220880 +2015-11-09,101.39000,101.59000,100.55000,100.84000,77.61000,-1.06%,6625850 +2015-11-10,101.00000,101.76000,100.68000,101.45000,78.08000,0.60%,5114204 +2015-11-11,101.78000,102.35500,101.50000,101.86000,78.39500,0.40%,6284749 +2015-11-12,101.14000,101.60500,100.22000,100.27000,77.17200,-1.56%,6918621 +2015-11-13,100.04000,100.94000,99.74000,99.88000,76.87100,-0.39%,8517437 +2015-11-16,100.38000,101.29000,100.04000,101.22000,77.90300,1.34%,5755304 +2015-11-17,101.34000,101.71000,100.88000,101.50000,78.11800,0.28%,5123925 +2015-11-18,101.53000,102.80000,101.31000,102.67000,79.01900,1.15%,7146029 +2015-11-19,102.66000,102.68000,102.06000,102.49000,78.88000,-0.18%,5162070 +2015-11-20,102.49000,102.80000,102.20000,102.48000,79.45000,-0.01%,7671207 +2015-11-23,102.39000,103.00000,102.19000,102.77000,79.67500,0.28%,6730405 +2015-11-24,101.81000,102.79000,101.81000,102.04000,79.10900,-0.71%,7492381 +2015-11-25,102.17000,102.33000,101.96000,101.96000,79.04700,-0.08%,5401443 +2015-11-27,102.28000,102.62000,101.79000,102.37000,79.36400,0.40%,2353779 +2015-11-30,102.48000,102.48000,101.24000,101.24000,78.48800,-1.10%,8974353 +2015-12-01,101.73000,102.49000,101.12000,102.36000,79.35700,1.11%,7545986 +2015-12-02,102.50000,102.93000,101.99000,102.05000,79.11600,-0.30%,6623500 +2015-12-03,102.27000,102.37000,100.31000,100.79000,78.14000,-1.23%,12008737 +2015-12-04,101.40000,103.00000,101.28000,102.95000,79.81400,2.14%,7843509 +2015-12-07,102.61000,103.49000,102.60000,103.32000,80.10100,0.36%,7262911 +2015-12-08,102.98000,103.24000,101.91000,102.42000,79.40300,-0.87%,8005242 +2015-12-09,102.14000,103.34000,101.67000,102.15000,79.19400,-0.26%,7947010 +2015-12-10,102.30000,103.34000,101.80000,102.64000,79.57400,0.48%,6476936 +2015-12-11,102.37000,102.37000,101.43000,101.68000,78.82900,-0.94%,7796497 +2015-12-14,101.64500,102.29000,100.78000,102.15000,79.19400,0.46%,10640583 +2015-12-15,102.65000,104.69000,102.65000,104.13000,80.72900,1.94%,9283193 +2015-12-16,104.64000,105.49000,103.52000,105.25000,81.59700,1.08%,8178806 +2015-12-17,105.16000,105.26000,103.63000,103.64000,80.34900,-1.53%,8740832 +2015-12-18,103.08000,103.08000,101.95000,101.95000,79.03900,-1.63%,14905454 +2015-12-21,102.34000,102.92000,100.85000,101.58000,78.75200,-0.36%,8321937 +2015-12-22,101.91000,102.88000,101.15000,102.71000,79.62800,1.11%,5581632 +2015-12-23,103.11000,103.67000,102.74000,103.49000,80.23300,0.76%,5531571 +2015-12-24,103.12000,103.91000,103.01000,103.72000,80.41100,0.22%,2546278 +2015-12-28,103.18000,103.47000,102.92500,103.22000,80.02300,-0.48%,4062956 +2015-12-29,103.34000,104.18500,103.34000,104.03000,80.65100,0.78%,4229973 +2015-12-30,104.11000,104.34000,103.53000,103.78000,80.45800,-0.24%,3847819 +2015-12-31,103.37000,103.62000,102.69000,102.72000,79.63600,-1.02%,4592503 +2016-01-04,101.71000,101.81000,99.45000,100.48000,77.89900,-2.18%,12722446 +2016-01-05,100.58000,101.44000,100.57000,100.90000,78.22500,0.42%,6467228 +2016-01-06,99.82000,100.97000,99.60000,100.39000,77.82900,-0.51%,7733187 +2016-01-07,99.31000,100.09000,98.88000,99.22000,76.92200,-1.17%,9432286 +2016-01-08,99.88000,99.94000,97.85000,98.16000,76.10100,-1.07%,9766654 +2016-01-11,98.24000,98.63000,96.08000,97.57000,75.64300,-0.60%,8151427 +2016-01-12,97.99000,98.63000,97.24000,98.24000,76.16300,0.69%,6743979 +2016-01-13,98.49000,98.98000,96.84000,97.02000,75.21700,-1.24%,8290689 +2016-01-14,97.10000,99.47000,97.00000,98.89000,76.66600,1.93%,10164144 +2016-01-15,96.37000,98.00000,96.25000,97.00000,75.20100,-1.91%,12657614 +2016-01-19,97.93000,98.41000,96.90000,97.50000,75.58900,0.52%,12457715 +2016-01-20,96.11000,97.28000,94.53000,95.75000,74.23200,-1.79%,12685076 +2016-01-21,95.77000,96.64000,94.28000,95.94000,74.37900,0.20%,11264989 +2016-01-22,97.02000,97.08500,95.95000,96.75000,75.00700,0.84%,8379946 +2016-01-25,96.72000,97.69000,96.04000,96.40000,74.73600,-0.36%,9350031 +2016-01-26,97.26000,101.34000,97.13500,101.18000,78.44200,4.96%,17266443 +2016-01-27,100.49000,103.38000,100.49000,102.16000,79.20200,0.97%,19327217 +2016-01-28,102.50000,103.04000,101.85000,102.27000,79.28700,0.11%,12789459 +2016-01-29,102.89000,104.75000,102.63000,104.44000,80.96900,2.12%,15613480 +2016-02-01,103.61000,104.78500,103.22000,104.37000,80.91500,-0.07%,9803485 +2016-02-02,103.30000,104.26000,103.00000,103.41000,80.17100,-0.92%,10616349 +2016-02-03,103.65000,104.38000,102.01000,104.14000,80.73700,0.71%,10168633 +2016-02-04,103.61000,104.08500,102.73000,103.90000,80.55100,-0.23%,10388998 +2016-02-05,102.66000,102.77000,99.78000,100.54000,77.94600,-3.23%,15521054 +2016-02-08,100.31000,103.51000,100.22000,102.00000,79.07800,1.45%,14323726 +2016-02-09,101.31000,102.24000,100.97300,101.97000,79.05400,-0.03%,10043839 +2016-02-10,102.05000,102.91000,101.36800,101.73000,78.86800,-0.24%,9832924 +2016-02-11,100.46000,102.02000,99.98000,101.70000,78.84500,-0.03%,12465782 +2016-02-12,101.82000,101.98000,100.72000,101.82000,78.93800,0.12%,9035013 +2016-02-16,102.37000,103.05000,101.65000,102.32000,79.32600,0.49%,10451550 +2016-02-17,102.75000,103.24000,102.23000,102.50000,79.46500,0.18%,8903978 +2016-02-18,102.83000,104.67700,102.50000,104.24000,80.81400,1.70%,10743141 +2016-02-19,103.58000,104.68000,103.38000,104.16000,81.33400,-0.08%,9342898 +2016-02-22,104.44000,104.75000,104.05000,104.75000,81.79400,0.57%,6946966 +2016-02-23,104.65000,104.79000,103.96000,104.08000,81.27100,-0.64%,6628480 +2016-02-24,103.34000,105.07500,102.97000,104.96000,81.95800,0.85%,9072927 +2016-02-25,104.95000,106.39000,104.77000,106.38000,83.06700,1.35%,8092367 +2016-02-26,106.82000,106.92000,105.42000,105.78000,82.59900,-0.56%,9049441 +2016-02-29,105.28000,106.20000,105.04000,105.21000,82.15400,-0.54%,10103370 +2016-03-01,105.90000,107.24000,105.44000,107.22000,83.72300,1.91%,8298471 +2016-03-02,106.91000,107.41000,106.43000,107.04000,83.58200,-0.17%,9766929 +2016-03-03,106.82000,107.00000,105.63000,106.65000,83.27800,-0.36%,6927155 +2016-03-04,106.51000,106.98000,106.07000,106.50000,83.16100,-0.14%,6715568 +2016-03-07,106.00000,106.92000,105.49000,106.74000,83.34800,0.23%,6973441 +2016-03-08,106.52000,106.77000,105.96500,106.22000,82.94200,-0.49%,7576842 +2016-03-09,106.84000,107.02000,106.09000,106.84000,83.42600,0.58%,7564004 +2016-03-10,106.99000,107.48000,106.07000,107.14000,83.66100,0.28%,10474747 +2016-03-11,107.50000,107.99000,107.21000,107.71000,84.10600,0.53%,7763674 +2016-03-14,107.92000,108.30000,107.31000,107.66000,84.06700,-0.05%,7242758 +2016-03-15,107.62000,108.35000,106.76000,107.76000,84.14500,0.09%,8476598 +2016-03-16,107.73000,107.78000,106.87500,107.41000,83.87100,-0.32%,7065081 +2016-03-17,107.47000,107.60000,106.45000,106.74000,83.34800,-0.62%,8571010 +2016-03-18,106.99000,107.84000,106.36000,107.50000,83.94200,0.71%,14758303 +2016-03-21,107.41000,107.75000,106.55000,107.28000,83.77000,-0.20%,7674356 +2016-03-22,107.28000,107.63000,107.05000,107.38000,83.84800,0.09%,7821676 +2016-03-23,107.29000,108.82500,107.20000,108.50000,84.72300,1.04%,8191313 +2016-03-24,108.22000,108.61000,107.75000,108.31000,84.57400,-0.18%,6284206 +2016-03-28,108.41000,108.90000,108.06000,108.23000,84.51200,-0.07%,4738112 +2016-03-29,108.30000,109.25000,107.74000,109.14000,85.22200,0.84%,6612787 +2016-03-30,109.45000,109.56000,108.93000,108.98000,85.09700,-0.15%,5248182 +2016-03-31,108.86000,108.98000,108.04000,108.20000,84.48800,-0.72%,8167693 +2016-04-01,108.00000,109.29000,107.69000,109.19000,85.26100,0.91%,9043031 +2016-04-04,108.82000,109.10000,108.26000,108.59000,84.79300,-0.55%,10668875 +2016-04-05,108.23000,109.84000,108.00500,108.95000,85.07400,0.33%,7938711 +2016-04-06,108.72000,109.50000,107.88000,109.42000,85.44100,0.43%,6828705 +2016-04-07,109.00000,109.62000,108.63000,109.27000,85.32400,-0.14%,7822916 +2016-04-08,109.37000,109.64000,108.76000,109.10000,85.19100,-0.16%,6301534 +2016-04-11,109.15000,109.62000,108.65000,108.97000,85.09000,-0.12%,6823772 +2016-04-12,109.00000,110.24000,108.75000,109.60000,85.58100,0.58%,8407385 +2016-04-13,110.00000,110.35000,109.31000,109.87000,85.79200,0.25%,5758284 +2016-04-14,110.00000,110.29000,109.45000,109.84000,85.76900,-0.03%,4457099 +2016-04-15,110.07000,110.40000,109.50000,110.18000,86.03400,0.31%,10057866 +2016-04-18,110.00000,111.10000,109.67000,110.93000,86.62000,0.68%,7768707 +2016-04-19,111.65000,113.95000,111.48000,112.68000,87.98600,1.58%,10523512 +2016-04-20,113.19000,114.19000,113.05000,113.58000,88.68900,0.80%,8212633 +2016-04-21,113.31000,113.73000,112.77000,113.57000,88.68100,-0.01%,7884452 +2016-04-22,113.43000,113.75300,112.82800,113.32000,88.48600,-0.22%,7508290 +2016-04-25,113.31000,113.55000,112.48000,113.51000,88.63500,0.17%,6139854 +2016-04-26,113.45000,113.56000,112.65000,112.91000,88.16600,-0.53%,5853561 +2016-04-27,112.96000,113.20000,112.46000,112.77000,88.05700,-0.12%,5759301 +2016-04-28,112.10000,112.71000,111.64000,112.48000,87.83000,-0.26%,6638316 +2016-04-29,112.06000,112.22000,111.51000,112.08000,87.51800,-0.36%,7774477 +2016-05-02,112.22000,112.79000,111.93000,112.75000,88.04100,0.60%,5178847 +2016-05-03,112.56000,113.10000,112.12000,112.69000,87.99400,-0.05%,7550697 +2016-05-04,112.04000,112.54000,111.70000,112.22000,87.62700,-0.42%,5214649 +2016-05-05,112.08000,113.10000,112.04000,112.88000,88.14300,0.59%,5404241 +2016-05-06,112.58000,113.05000,112.27500,112.74000,88.03300,-0.12%,6099839 +2016-05-09,112.98000,113.99000,112.73000,113.72000,88.79900,0.87%,6512515 +2016-05-10,114.00000,115.00000,113.92000,114.67000,89.54000,0.84%,8356260 +2016-05-11,114.57000,114.76000,114.31000,114.37000,89.30600,-0.26%,6680452 +2016-05-12,114.50000,114.76000,113.54000,114.23000,89.19700,-0.12%,7156163 +2016-05-13,113.90000,114.09000,113.36000,113.56000,88.67400,-0.59%,6779807 +2016-05-16,113.39000,114.63000,113.31000,114.44000,89.36100,0.77%,6222861 +2016-05-17,114.54000,114.56000,113.24000,113.83000,88.88400,-0.53%,9233911 +2016-05-18,113.61000,114.02500,112.88000,113.59000,88.69700,-0.21%,8267933 +2016-05-19,112.99000,113.04000,112.20000,112.85000,88.11900,-0.65%,8232205 +2016-05-20,112.20000,112.92000,111.76000,112.64000,88.58000,-0.19%,7435083 +2016-05-23,112.77000,112.82000,112.04000,112.16000,88.20200,-0.43%,6462021 +2016-05-24,112.52000,113.50000,112.52000,112.69000,88.61900,0.47%,6124559 +2016-05-25,113.18000,113.72500,112.85000,113.35000,89.13800,0.59%,5455518 +2016-05-26,113.11000,113.32000,112.85000,112.90000,88.78400,-0.40%,3973425 +2016-05-27,113.04000,113.34000,112.69000,113.06000,88.91000,0.14%,4647024 +2016-05-31,113.26000,113.63000,112.32000,112.69000,88.61900,-0.33%,10104705 +2016-06-01,112.57000,113.06000,112.07000,112.78000,88.69000,0.08%,4749063 +2016-06-02,112.87000,114.65000,112.86000,114.49000,90.03500,1.52%,7310801 +2016-06-03,114.47000,115.39000,114.11500,114.76000,90.24700,0.24%,6881432 +2016-06-06,114.97000,116.00000,114.93000,115.77000,91.04100,0.88%,6349758 +2016-06-07,116.01000,116.23000,115.45000,115.73000,91.01000,-0.03%,6417404 +2016-06-08,115.52000,115.95000,115.41000,115.80000,91.06500,0.06%,5863782 +2016-06-09,115.78000,117.19000,115.61000,117.00000,92.00900,1.04%,7375064 +2016-06-10,116.74000,117.23000,116.36000,117.01000,92.01600,0.01%,6067428 +2016-06-13,117.13000,117.64000,116.79000,116.79000,91.84300,-0.19%,7940793 +2016-06-14,116.45000,117.18000,116.30000,117.12000,92.10300,0.28%,6376595 +2016-06-15,117.64000,117.74000,116.33500,116.41000,91.54500,-0.61%,6370379 +2016-06-16,115.69000,116.89000,115.22000,116.64000,91.72600,0.20%,6664815 +2016-06-17,116.62000,116.67000,115.01000,115.48000,90.81300,-0.99%,10702199 +2016-06-20,116.60000,117.13500,116.43000,116.54000,91.64700,0.92%,5588202 +2016-06-21,116.99000,117.15000,116.18000,116.18000,91.36400,-0.31%,5491490 +2016-06-22,116.54000,117.21000,116.31000,116.46000,91.58400,0.24%,5833754 +2016-06-23,117.20000,117.38000,116.68000,117.38000,92.30700,0.79%,6775873 +2016-06-24,115.07000,117.12000,115.00000,115.63000,90.93100,-1.49%,13938370 +2016-06-27,115.00000,116.64000,115.00000,116.55000,91.65500,0.80%,10896051 +2016-06-28,117.17000,118.37000,116.55000,118.23000,92.97600,1.44%,10073497 +2016-06-29,118.84000,119.41000,118.10000,119.33000,93.84100,0.93%,8341454 +2016-06-30,119.18000,121.41000,119.16000,121.30000,95.39000,1.65%,11559922 +2016-07-01,121.54000,121.54000,120.79000,121.29000,95.38200,-0.01%,7051284 +2016-07-05,121.36000,123.23000,121.34000,122.27000,96.15300,0.81%,9334006 +2016-07-06,121.93000,122.66000,121.54000,122.64000,96.44400,0.30%,9332366 +2016-07-07,122.59000,122.81000,122.01000,122.51000,96.34200,-0.11%,6058727 +2016-07-08,123.00000,123.10000,121.96000,122.85000,96.60900,0.28%,6129913 +2016-07-11,122.71000,123.45000,122.41000,122.93000,96.67200,0.07%,6711586 +2016-07-12,122.73000,123.19000,122.61000,122.92000,96.66400,-0.01%,2379378 +2016-07-13,122.71000,123.40000,122.31000,123.00000,96.72700,0.07%,1808384 +2016-07-14,122.98000,123.74000,122.91000,123.18000,96.86900,0.15%,5322618 +2016-07-15,123.77000,124.30000,122.71000,123.00000,96.72700,-0.15%,7192625 +2016-07-18,123.00000,123.22000,122.44000,123.14000,96.83700,0.11%,6594718 +2016-07-19,124.78000,125.75000,123.34000,125.25000,98.49600,1.71%,11325107 +2016-07-20,125.84000,126.07000,125.04000,125.14000,98.41000,-0.09%,7334543 +2016-07-21,125.21000,125.74000,124.89000,125.15000,98.41800,0.01%,5563937 +2016-07-22,125.12000,125.35000,124.64500,125.03000,98.32300,-0.10%,5839195 +2016-07-25,125.07000,125.13000,124.14000,124.89000,98.21300,-0.11%,4880519 +2016-07-26,125.02500,125.55000,124.75000,125.15000,98.41800,0.21%,5589861 +2016-07-27,125.10000,125.23000,124.34000,124.77000,98.11900,-0.30%,4812431 +2016-07-28,124.98000,125.00000,124.41000,124.46000,97.87500,-0.25%,4320393 +2016-07-29,124.34000,125.32000,124.34000,125.23000,98.48100,0.62%,7020810 +2016-08-01,125.31000,125.71000,125.10000,125.40000,98.61400,0.14%,4614832 +2016-08-02,125.65000,125.90000,124.47600,124.85000,98.18200,-0.44%,7158693 +2016-08-03,125.00000,125.00000,123.69000,123.90000,97.43500,-0.76%,5310641 +2016-08-04,124.24000,124.39000,123.64000,123.86000,97.40300,-0.03%,4727465 +2016-08-05,124.38000,124.38000,123.76000,124.24000,97.70200,0.31%,5146935 +2016-08-08,124.00000,124.15000,123.23000,123.65000,97.23800,-0.47%,5232159 +2016-08-09,123.91000,124.00000,123.33000,123.43000,97.06500,-0.18%,3941488 +2016-08-10,123.59000,123.78000,123.24000,123.36000,97.01000,-0.06%,4333466 +2016-08-11,123.85000,124.14000,123.47000,123.77000,97.33300,0.33%,4051971 +2016-08-12,123.47000,123.77000,122.95000,123.22000,96.90000,-0.44%,4234672 +2016-08-15,123.12000,123.27000,122.28000,122.31000,96.18400,-0.74%,6469495 +2016-08-16,122.11000,122.32000,120.06000,120.33000,94.62700,-1.62%,11289111 +2016-08-17,120.50000,121.33000,119.85000,121.31000,95.39800,0.81%,10442368 +2016-08-18,121.17000,121.39000,119.90000,120.72000,94.93400,-0.49%,8728000 +2016-08-19,119.91000,119.99000,119.32000,119.92000,94.93400,-0.66%,7798299 +2016-08-22,119.90000,119.90000,118.95000,119.13000,94.30900,-0.66%,6544864 +2016-08-23,119.67000,119.96000,119.02000,119.44000,94.55400,0.26%,5603177 +2016-08-24,119.48000,119.61000,118.62000,118.71000,93.97600,-0.61%,6303942 +2016-08-25,118.86000,119.21000,118.33000,118.57000,93.86500,-0.12%,5565948 +2016-08-26,118.84000,119.74000,118.56000,119.04000,94.23700,0.40%,6482673 +2016-08-29,119.30000,120.13000,119.05500,119.92000,94.93400,0.74%,5074716 +2016-08-30,120.67000,120.67000,119.25500,119.47000,94.57800,-0.38%,3819510 +2016-08-31,119.54000,119.62000,119.01000,119.34000,94.47500,-0.11%,5693081 +2016-09-01,119.19000,119.39000,118.60000,119.08000,94.26900,-0.22%,4551792 +2016-09-02,119.36000,119.81000,118.90000,119.32000,94.45900,0.20%,5806115 +2016-09-06,119.78000,119.97000,119.36000,119.75000,94.79900,0.36%,5280652 +2016-09-07,119.84000,119.95000,119.43500,119.61000,94.68900,-0.12%,4753530 +2016-09-08,119.37000,119.82000,119.14000,119.47000,94.57800,-0.12%,4833010 +2016-09-09,119.03000,119.16000,118.18000,118.23000,93.59600,-1.04%,7957267 +2016-09-12,117.76000,119.45000,117.38000,119.16000,94.33200,0.79%,7239795 +2016-09-13,118.42000,118.83000,117.49000,117.61000,93.10500,-1.30%,7957869 +2016-09-14,117.85000,118.33000,117.46000,117.86000,93.30300,0.21%,6124894 +2016-09-15,117.81000,118.94000,117.32000,118.63000,93.91300,0.65%,5814900 +2016-09-16,118.51000,119.14000,118.12000,118.25000,93.61200,-0.32%,12408779 +2016-09-19,118.36000,118.66000,117.64000,117.66000,93.14500,-0.50%,5457633 +2016-09-20,118.17000,118.24000,117.69000,117.95000,93.37400,0.25%,5187716 +2016-09-21,117.95000,119.00000,117.64000,118.91000,94.13400,0.81%,6337292 +2016-09-22,119.25000,119.84000,119.14000,119.46000,94.57000,0.46%,5340386 +2016-09-23,119.41000,119.60000,118.71000,118.81000,94.05500,-0.54%,4772980 +2016-09-26,118.63000,118.64000,117.56000,117.78000,93.24000,-0.87%,5998839 +2016-09-27,118.39000,119.22000,117.72000,119.22000,94.38000,1.22%,5349466 +2016-09-28,119.05000,119.52000,118.81000,119.39000,94.51400,0.14%,5075791 +2016-09-29,118.88000,119.27000,117.04300,117.27000,92.83600,-1.78%,6189865 +2016-09-30,117.78000,118.61900,117.39000,118.13000,93.51700,0.73%,7941065 +2016-10-03,118.00000,119.01000,117.43000,118.81000,94.05500,0.58%,6097939 +2016-10-04,118.84000,119.48000,118.28000,118.82000,94.06300,0.01%,5733934 +2016-10-05,119.22000,119.44000,118.59500,119.18000,94.34800,0.30%,5778691 +2016-10-06,118.50000,118.85000,117.92000,118.75000,94.00800,-0.36%,4448450 +2016-10-07,119.17000,119.56500,118.69000,119.24000,94.39600,0.41%,4799241 +2016-10-10,119.51000,120.19600,119.35000,119.80000,94.83900,0.47%,3657049 +2016-10-11,119.41000,119.63000,117.06000,117.64000,93.12900,-1.80%,6394155 +2016-10-12,117.96000,118.43000,117.50000,117.97000,93.39000,0.28%,4685998 +2016-10-13,117.54000,119.20000,117.28000,118.26000,93.62000,0.25%,7387365 +2016-10-14,118.50000,118.80000,117.56000,117.56000,93.06600,-0.59%,5639972 +2016-10-17,117.50000,118.55000,117.50000,118.49000,93.80200,0.79%,6956374 +2016-10-18,117.38000,118.48000,115.16000,115.41000,91.36400,-2.60%,12598255 +2016-10-19,115.57000,115.89000,114.46000,114.59000,90.71500,-0.71%,7400937 +2016-10-20,114.83000,115.70000,114.59000,114.87000,90.93600,0.24%,6972999 +2016-10-21,114.11000,114.24000,112.99000,113.44000,89.80400,-1.24%,8421442 +2016-10-24,113.93000,114.19000,113.44000,113.61000,89.93900,0.15%,6141858 +2016-10-25,113.64000,114.16000,113.09300,113.96000,90.21600,0.31%,5594979 +2016-10-26,113.64000,115.22000,113.60000,114.56000,90.69100,0.53%,6429055 +2016-10-27,114.98000,116.55000,114.79000,115.70000,91.59300,1.00%,7548667 +2016-10-28,115.82000,115.91000,114.57000,115.33000,91.30000,-0.32%,8813004 +2016-10-31,115.28000,116.23000,114.50000,115.99000,91.82300,0.57%,8552528 +2016-11-01,114.76000,115.94000,114.63000,115.34000,91.30800,-0.56%,7591930 +2016-11-02,115.52000,115.76000,114.83000,114.86000,90.92800,-0.42%,6591283 +2016-11-03,114.88000,115.43900,114.75000,115.03000,91.06300,0.15%,6227010 +2016-11-04,115.04000,115.94000,115.04000,115.11000,91.12600,0.07%,7160570 +2016-11-07,115.89000,116.72000,115.84000,116.66000,92.35300,1.35%,6398177 +2016-11-08,116.48000,117.57000,116.47000,117.05000,92.66200,0.33%,6674973 +2016-11-09,120.00000,122.50000,118.10000,120.31000,95.24300,2.79%,16219977 +2016-11-10,120.77000,121.10000,119.02000,119.54000,94.63300,-0.64%,11904470 +2016-11-11,119.49000,119.49000,118.13000,118.47000,93.78600,-0.90%,8134783 +2016-11-14,118.58000,118.99000,116.50000,116.60000,92.30600,-1.58%,10054905 +2016-11-15,116.40000,116.69000,115.82000,116.32000,92.08400,-0.24%,7446670 +2016-11-16,116.65000,116.78000,116.08000,116.36000,92.11600,0.03%,6594378 +2016-11-17,116.68000,116.68000,116.12000,116.57000,92.28200,0.18%,5730229 +2016-11-18,115.79000,115.92000,114.81000,115.36000,91.95700,-1.04%,7717773 +2016-11-21,115.44000,115.68000,114.80000,115.00000,91.67000,-0.31%,5843313 +2016-11-22,114.59000,115.00000,112.27000,112.74000,89.86900,-1.97%,11649483 +2016-11-23,112.25000,113.43000,111.56000,113.07000,90.13200,0.29%,8466967 +2016-11-25,113.60000,114.23000,113.38000,114.13000,90.97700,0.94%,3433340 +2016-11-28,113.79000,114.12000,113.05000,113.13000,90.18000,-0.88%,9065730 +2016-11-29,112.95000,113.41000,112.16500,112.48000,89.66200,-0.57%,7798561 +2016-11-30,112.19000,112.52000,111.30000,111.30000,88.72100,-1.05%,11177197 +2016-12-01,111.36000,111.54000,111.00000,111.38000,88.78500,0.07%,8141717 +2016-12-02,111.72000,112.53000,111.44000,111.96000,89.24700,0.52%,6167740 +2016-12-05,112.40000,112.42000,111.73000,111.94000,89.23100,-0.02%,5451568 +2016-12-06,112.24000,113.20000,111.85000,112.06000,89.32700,0.11%,6530358 +2016-12-07,111.89000,111.89000,109.32000,111.10000,88.56200,-0.86%,11761134 +2016-12-08,110.54000,111.19500,109.93000,110.99000,88.47400,-0.10%,7774796 +2016-12-09,111.41000,112.43000,111.20000,112.26000,89.48600,1.14%,7672088 +2016-12-12,112.69000,115.40000,112.58000,115.36000,91.95700,2.76%,9544063 +2016-12-13,115.53000,115.97000,115.01000,115.89000,92.38000,0.46%,7051623 +2016-12-14,116.12000,117.30000,114.58000,114.99000,91.66300,-0.78%,9378504 +2016-12-15,115.33000,115.92000,114.89000,115.89000,92.38000,0.78%,6738083 +2016-12-16,116.41000,116.46000,115.46000,115.88000,92.37200,-0.01%,11291124 +2016-12-19,116.07000,116.66000,115.94000,116.02000,92.48400,0.12%,6310789 +2016-12-20,115.98000,116.25000,114.91000,115.66000,92.19700,-0.31%,5715163 +2016-12-21,116.20000,116.20000,114.74000,115.31000,91.91800,-0.30%,5907740 +2016-12-22,115.00000,115.52600,113.88000,115.44000,92.02100,0.11%,4602177 +2016-12-23,115.40000,116.32000,115.30000,115.96000,92.43600,0.45%,2993289 +2016-12-27,115.89000,116.00000,115.38000,115.91000,92.39600,-0.04%,3232942 +2016-12-28,115.88000,116.16000,115.05000,115.10000,91.75000,-0.70%,3278292 +2016-12-29,115.23000,115.87000,115.01000,115.49000,92.06100,0.34%,2993622 +2016-12-30,115.80000,115.99000,114.97500,115.21000,91.83800,-0.24%,5506734 +2017-01-03,115.78000,116.00000,115.23000,115.84000,92.34000,0.55%,5953048 +2017-01-04,115.50000,116.23000,115.31000,115.65000,92.18900,-0.16%,5828946 +2017-01-05,116.00000,116.97000,115.44000,116.86000,93.15300,1.05%,6217169 +2017-01-06,116.67000,117.00000,115.76000,116.30000,92.70700,-0.48%,5221381 +2017-01-09,116.35000,116.61000,115.89000,116.28000,92.69100,-0.02%,5457459 +2017-01-10,116.03000,117.00000,115.87000,116.16000,92.59500,-0.10%,5312812 +2017-01-11,116.08000,116.25000,114.02000,114.73000,91.45500,-1.23%,8887197 +2017-01-12,114.27000,114.73000,113.37000,114.62000,91.36800,-0.10%,6627250 +2017-01-13,114.94000,115.02000,114.44000,114.60000,91.35200,-0.02%,4935038 +2017-01-17,113.94000,115.05000,113.67000,114.87000,91.56700,0.24%,6255447 +2017-01-18,114.94000,115.10000,114.41000,114.70000,91.43100,-0.15%,5014570 +2017-01-19,114.68000,114.90000,113.92000,114.20000,91.03300,-0.44%,5540831 +2017-01-20,114.49000,115.03000,114.08000,114.15000,90.99300,-0.04%,7502425 +2017-01-23,114.51000,114.77000,113.80000,113.91000,90.80200,-0.21%,7987709 +2017-01-24,112.91000,113.30000,111.15000,111.76000,89.08800,-1.89%,12450307 +2017-01-25,111.93000,112.80000,110.76000,112.80000,89.91700,0.93%,9385502 +2017-01-26,112.00000,112.84000,111.60000,111.84000,89.15200,-0.85%,10164311 +2017-01-27,112.00000,113.54000,111.90000,113.38000,90.37900,1.38%,8885867 +2017-01-30,113.40000,113.60000,112.85000,113.13000,90.18000,-0.22%,6969230 +2017-01-31,112.79000,113.40000,112.43000,113.25000,90.27500,0.11%,8713303 +2017-02-01,112.48000,113.32000,112.47000,113.23000,90.26000,-0.02%,7082322 +2017-02-02,112.82000,113.62000,112.77000,113.57000,90.53100,0.30%,7826308 +2017-02-03,113.50000,113.66000,112.66000,113.64000,90.58600,0.06%,7267569 +2017-02-06,113.46000,113.59000,112.62000,113.40000,90.39500,-0.21%,6178403 +2017-02-07,113.60000,113.62000,113.05000,113.48000,90.45900,0.07%,5507915 +2017-02-08,113.30000,113.69000,113.15000,113.40000,90.39500,-0.07%,5271601 +2017-02-09,113.47000,114.65000,113.40000,114.08000,90.93700,0.60%,5854606 +2017-02-10,114.32000,115.99000,114.23000,115.24000,91.86200,1.02%,6438536 +2017-02-13,115.28000,116.12000,115.22000,115.88000,92.37200,0.56%,5710779 +2017-02-14,115.44000,116.40000,115.32000,116.36000,92.75500,0.41%,5539116 +2017-02-15,115.90000,117.46000,115.59000,117.20000,93.42400,0.72%,5979679 +2017-02-16,117.00000,118.28000,116.99500,118.08000,94.12600,0.75%,7119291 +2017-02-17,118.19000,118.90000,118.05000,118.86000,94.74700,0.66%,8691074 +2017-02-21,118.40000,119.89000,118.32000,119.66000,95.38500,0.67%,8594957 +2017-02-22,119.28000,119.77000,119.25000,119.52000,95.27400,-0.12%,5103903 +2017-02-23,119.52000,121.90000,119.48000,121.70000,97.01100,1.82%,9980945 +2017-02-24,121.50000,122.74000,120.90000,122.73000,98.47000,0.85%,10834801 +2017-02-27,122.13000,122.88000,122.10300,122.40000,98.20500,-0.27%,5946007 +2017-02-28,122.01000,122.65000,121.94000,122.21000,98.05300,-0.16%,8885438 +2017-03-01,122.49000,124.45000,122.42000,123.86000,99.37700,1.35%,9393869 +2017-03-02,123.75000,124.36000,123.02000,123.63000,99.19200,-0.19%,6949752 +2017-03-03,123.41000,123.93000,123.23000,123.79000,99.32100,0.13%,5593811 +2017-03-06,123.01000,124.42700,122.60000,123.71000,99.25600,-0.06%,6670681 +2017-03-07,122.58000,124.46000,122.39000,123.83000,99.35300,0.10%,6643988 +2017-03-08,123.75000,124.68000,123.50000,124.10000,99.56900,0.22%,7909858 +2017-03-09,124.58000,126.21000,124.17000,125.95000,101.05400,1.49%,8571147 +2017-03-10,126.04000,126.49000,125.54000,126.21000,101.26200,0.21%,7395237 +2017-03-13,125.83000,126.95000,125.79000,126.68000,101.63900,0.37%,7162476 +2017-03-14,126.86000,127.75000,126.77000,127.05000,101.93600,0.29%,7679707 +2017-03-15,127.05000,129.00000,126.60000,128.96000,103.46900,1.50%,8360637 +2017-03-16,128.44000,128.70000,127.77000,128.46000,103.06700,-0.39%,7610720 +2017-03-17,128.45000,128.94000,127.95000,128.06000,102.74600,-0.31%,13300756 +2017-03-20,128.04000,128.42000,127.97000,128.07000,102.75400,0.01%,5827497 +2017-03-21,128.38000,128.45000,127.14000,127.25000,102.09700,-0.64%,7578634 +2017-03-22,127.05000,127.65000,126.21000,126.26000,101.30200,-0.78%,10272668 +2017-03-23,126.10000,127.00200,125.66000,125.90000,101.01300,-0.29%,8508073 +2017-03-24,125.86000,126.36000,125.13000,125.48000,100.67600,-0.33%,6490304 +2017-03-27,125.16000,126.14000,125.15000,125.80000,100.93300,0.26%,5004285 +2017-03-28,125.62000,125.78000,124.78000,125.66000,100.82100,-0.11%,5287496 +2017-03-29,125.05000,125.33000,124.36000,124.92000,100.22700,-0.59%,3971828 +2017-03-30,124.74000,125.43000,124.28000,124.66000,100.01900,-0.21%,4711693 +2017-03-31,124.11000,124.82500,124.03000,124.55000,99.93000,-0.09%,5657560 +2017-04-03,124.73000,125.31000,124.28300,124.69000,100.04300,0.11%,4956501 +2017-04-04,124.51000,124.76500,124.22000,124.68000,100.03500,-0.01%,5358385 +2017-04-05,124.72000,125.60200,124.41000,124.80000,100.13100,0.10%,5646251 +2017-04-06,124.85000,125.46000,124.50000,125.05000,100.33100,0.20%,4324385 +2017-04-07,125.12000,125.47000,124.83000,124.92000,100.22700,-0.10%,3615126 +2017-04-10,124.87000,124.95000,124.23000,124.34000,99.76200,-0.46%,4594234 +2017-04-11,124.26000,124.79000,123.95000,124.22000,99.66600,-0.10%,4161540 +2017-04-12,124.54000,125.46000,124.36000,125.40000,100.61200,0.95%,5556604 +2017-04-13,125.13000,125.65000,124.96000,124.99000,100.28300,-0.33%,5396539 +2017-04-17,125.02000,125.81000,124.93000,125.72000,100.86900,0.58%,5367465 +2017-04-18,123.18000,123.37000,120.95000,121.82000,97.74000,-3.10%,13485700 +2017-04-19,122.10000,122.28000,121.11000,121.37000,97.37900,-0.37%,6993098 +2017-04-20,121.86000,122.15000,121.35000,121.87000,97.78000,0.41%,6330136 +2017-04-21,121.78000,122.04000,121.54000,121.76000,97.69200,-0.09%,6021721 +2017-04-24,122.52000,123.21000,122.15000,122.89000,98.59800,0.93%,5679021 +2017-04-25,123.34000,123.74500,123.01000,123.43000,99.03200,0.44%,5031349 +2017-04-26,123.79000,124.26000,123.48000,123.51000,99.09600,0.06%,4988535 +2017-04-27,123.58000,124.30600,123.40000,123.74000,99.28000,0.19%,4221439 +2017-04-28,123.85000,123.90000,123.13000,123.47000,99.06400,-0.22%,4357336 +2017-05-01,123.40000,123.77500,123.00000,123.34000,98.95900,-0.11%,4549320 +2017-05-02,123.52000,123.74000,122.89000,123.70000,99.24800,0.29%,4816204 +2017-05-03,123.59000,123.70000,123.04000,123.33000,98.95100,-0.30%,3735172 +2017-05-04,123.69000,123.95000,123.23000,123.95000,99.44900,0.50%,3748259 +2017-05-05,123.80000,123.80000,122.86000,123.51000,99.09600,-0.35%,3764837 +2017-05-08,123.53000,123.80000,123.02000,123.25000,98.88700,-0.21%,3608623 +2017-05-09,123.23000,123.47000,122.88000,123.21000,98.85500,-0.03%,3751967 +2017-05-10,122.91000,123.05500,122.38000,122.81000,98.53400,-0.32%,4216699 +2017-05-11,122.50000,123.21000,122.34000,123.20000,98.84700,0.32%,4019556 +2017-05-12,123.11000,124.10000,123.01000,123.64000,99.20000,0.36%,3993407 +2017-05-15,124.41000,127.36000,124.33000,126.99000,101.88800,2.71%,9773084 +2017-05-16,127.34000,128.37000,127.06000,127.77000,102.51400,0.61%,7225069 +2017-05-17,126.60000,127.89000,126.45000,126.67000,101.63100,-0.86%,6457668 +2017-05-18,126.46000,127.87000,125.96000,126.97000,101.87200,0.24%,6564296 +2017-05-19,127.03000,127.39000,126.44000,127.00000,101.89600,0.02%,6949614 +2017-05-22,126.63000,127.65000,126.63000,127.26000,102.10500,0.20%,4680335 +2017-05-23,127.31000,128.15000,127.31000,127.52000,102.31300,0.20%,3972463 +2017-05-24,127.79000,128.00000,127.29000,127.51000,102.30500,-0.01%,3965187 +2017-05-25,126.74000,127.62000,126.33000,127.53000,102.99500,0.02%,5286427 +2017-05-26,127.23000,127.67000,126.83000,126.92000,102.50300,-0.48%,4001562 +2017-05-30,126.70000,127.39000,126.19000,127.11000,102.65600,0.15%,3618323 +2017-05-31,127.35000,128.80000,127.35000,128.25000,103.57700,0.90%,8737353 +2017-06-01,128.32000,128.78000,128.12000,128.78000,104.00500,0.41%,5763318 +2017-06-02,129.05000,130.14000,128.83000,130.08000,105.05500,1.01%,6554988 +2017-06-05,129.97000,130.70000,129.80000,130.36000,105.28100,0.22%,4630612 +2017-06-06,130.18000,131.33000,130.03000,130.83000,105.66000,0.36%,5603201 +2017-06-07,131.00000,131.48000,130.58000,130.75000,105.59600,-0.06%,5765209 +2017-06-08,131.00000,131.40000,129.96000,130.55000,105.43400,-0.15%,8056662 +2017-06-09,130.37000,131.70000,130.31000,131.53000,106.22600,0.75%,5992511 +2017-06-12,131.64000,132.04000,131.09000,131.82000,106.46000,0.22%,8020715 +2017-06-13,131.75000,132.73000,131.40000,132.02000,106.62100,0.15%,5725747 +2017-06-14,132.51000,133.56000,132.51000,132.77000,107.22700,0.57%,7322968 +2017-06-15,132.00000,133.35000,131.80500,133.04000,107.44500,0.20%,5248853 +2017-06-16,133.72000,134.60500,133.04000,134.35000,108.50300,0.98%,12199202 +2017-06-19,134.15000,134.68000,133.49000,134.07000,108.27700,-0.21%,7308011 +2017-06-20,133.90000,134.75500,133.90000,134.22000,108.39800,0.11%,5074433 +2017-06-21,134.29000,135.11000,134.02000,134.91000,108.95500,0.51%,5620840 +2017-06-22,135.45000,137.00000,135.27000,136.05000,109.87600,0.85%,7038855 +2017-06-23,135.45000,136.51000,135.32000,136.43000,110.18300,0.28%,8463457 +2017-06-26,136.48000,136.89900,136.20000,136.34000,110.11000,-0.07%,5499879 +2017-06-27,136.50000,136.73000,134.99000,135.01000,109.03600,-0.98%,6109905 +2017-06-28,135.95000,136.20000,133.57000,133.82000,108.07500,-0.88%,6522879 +2017-06-29,133.40000,133.72800,132.31000,132.64000,107.12200,-0.88%,5695328 +2017-06-30,132.70000,133.20000,132.28000,132.29000,106.83900,-0.26%,5117952 +2017-07-03,132.79000,133.32000,132.65000,132.90000,107.33200,0.46%,2930998 +2017-07-05,132.98000,134.06000,132.42000,133.64000,107.93000,0.56%,4273446 +2017-07-06,133.61000,133.97000,132.40500,132.52000,107.02500,-0.84%,4241474 +2017-07-07,132.91000,133.00000,131.69000,132.54000,107.04100,0.02%,4550360 +2017-07-10,132.74000,132.87000,131.23000,131.55000,106.24200,-0.75%,4012158 +2017-07-11,131.43000,131.79000,130.48000,131.23000,105.98300,-0.24%,3724756 +2017-07-12,132.04000,132.89000,131.77000,132.23000,106.79100,0.76%,5029287 +2017-07-13,132.10000,132.22000,130.99000,131.86000,106.49200,-0.28%,4420501 +2017-07-14,132.00000,133.00000,131.74000,132.60000,107.09000,0.56%,4231492 +2017-07-17,132.71000,132.93000,131.75000,132.15000,106.72600,-0.34%,4922557 +2017-07-18,131.62000,134.95000,131.08000,134.46000,108.59200,1.75%,10066799 +2017-07-19,134.84000,135.41000,134.52000,135.21000,109.19800,0.56%,5209316 +2017-07-20,135.73000,137.08000,135.62000,136.57000,110.29600,1.01%,5795369 +2017-07-21,135.33000,136.27000,135.10000,135.31000,109.27800,-0.92%,6706472 +2017-07-24,134.99000,135.16000,132.85000,133.01000,107.42100,-1.70%,8140074 +2017-07-25,133.74000,133.85000,131.45000,131.88000,106.50800,-0.85%,6166291 +2017-07-26,131.66000,132.24000,130.75000,130.95000,105.75700,-0.71%,5278711 +2017-07-27,130.85000,131.15000,129.57100,130.83000,105.66000,-0.09%,5811478 +2017-07-28,131.14000,131.99000,130.52000,131.85000,106.48400,0.78%,4592865 +2017-07-31,132.14000,133.58000,132.10000,132.72000,107.18700,0.66%,5393727 +2017-08-01,133.17000,133.35000,132.28000,132.51000,107.01700,-0.16%,3807496 +2017-08-02,132.08000,132.50000,131.50000,132.16000,106.73400,-0.26%,4014274 +2017-08-03,131.91000,133.40000,131.51000,133.35000,107.69600,0.90%,4319246 +2017-08-04,133.74000,134.01000,132.80000,133.18000,107.55800,-0.13%,3166800 +2017-08-07,133.09000,133.48000,132.51000,132.86000,107.30000,-0.24%,2953688 +2017-08-08,132.50000,132.80000,131.40000,132.27000,106.82300,-0.44%,5131329 +2017-08-09,132.81000,133.41000,132.36500,133.23000,107.59900,0.73%,5746322 +2017-08-10,133.04000,133.85000,132.37000,133.09000,107.48600,-0.11%,5566956 +2017-08-11,133.64000,134.49000,132.75000,133.10000,107.49400,0.01%,4270553 +2017-08-14,134.20000,134.37000,132.87000,133.48000,107.80000,0.29%,3016430 +2017-08-15,133.85000,133.94000,133.19500,133.38000,107.72000,-0.07%,3821624 +2017-08-16,134.08000,134.97000,133.86000,134.17000,108.35800,0.59%,4356817 +2017-08-17,134.18000,134.74000,133.03100,133.04000,107.44500,-0.84%,5528205 +2017-08-18,132.67000,133.78000,132.38100,132.63000,107.11400,-0.31%,4625161 +2017-08-21,132.28000,133.65000,132.18800,133.45000,107.77600,0.62%,3438561 +2017-08-22,133.27000,134.79000,132.90000,134.70000,108.78600,0.94%,4085185 +2017-08-23,134.43000,134.49000,132.65000,132.80000,107.25100,-1.41%,5080465 +2017-08-24,132.82000,133.08000,132.27000,132.89000,107.32400,0.07%,5345231 +2017-08-25,131.91000,132.56000,131.62000,131.68000,107.02500,-0.91%,4127094 +2017-08-28,131.68000,132.12000,131.49000,131.74000,107.07400,0.05%,5263566 +2017-08-29,131.57000,132.45000,131.30000,132.21000,107.45600,0.36%,3251428 +2017-08-30,132.00000,132.00000,130.90000,131.07000,106.52900,-0.86%,5407832 +2017-08-31,131.39000,132.50000,131.25000,132.37000,107.58600,0.99%,7383291 +2017-09-01,132.60000,132.65000,130.93500,131.03000,106.49700,-1.01%,3819156 +2017-09-05,130.72000,131.18000,129.72000,129.90000,105.57800,-0.86%,5146616 +2017-09-06,130.54000,131.00000,130.21000,130.67000,106.20400,0.59%,5462168 +2017-09-07,130.86000,132.52000,130.25000,132.19000,107.44000,1.16%,3732519 +2017-09-08,132.00000,132.34000,130.87000,130.98000,106.45600,-0.92%,4834116 +2017-09-11,131.37000,133.34000,131.02000,133.21000,108.26900,1.70%,5552669 +2017-09-12,133.83000,133.88000,131.93000,132.63000,107.79700,-0.44%,5462797 +2017-09-13,132.67000,133.74700,131.85000,132.45000,107.65100,-0.14%,4618804 +2017-09-14,132.14000,134.47000,131.99000,134.18000,109.05700,1.31%,6271330 +2017-09-15,134.79000,135.45000,134.18000,134.45000,109.27700,0.20%,15316869 +2017-09-18,134.44000,135.77000,134.11000,135.38000,110.03200,0.69%,5260780 +2017-09-19,135.02000,135.79000,134.35000,135.22000,109.90200,-0.12%,4880997 +2017-09-20,133.25000,134.29000,132.34000,133.22000,108.27700,-1.48%,7281193 +2017-09-21,133.31000,133.82000,131.37800,131.75000,107.08200,-1.10%,5692496 +2017-09-22,131.99000,132.39000,131.27000,131.39000,106.78900,-0.27%,4257909 +2017-09-25,131.47000,131.76000,130.83000,131.17000,106.61100,-0.17%,5949238 +2017-09-26,131.50000,131.94000,130.82000,130.94000,106.42400,-0.18%,3691817 +2017-09-27,131.00000,131.09000,129.43000,129.75000,105.45700,-0.91%,5669761 +2017-09-28,129.91000,130.27000,129.29000,129.47000,105.22900,-0.22%,3950648 +2017-09-29,129.58000,130.47000,129.05000,130.01000,105.66800,0.42%,5699479 +2017-10-02,130.16000,131.33000,130.02000,131.22000,106.65100,0.93%,4437552 +2017-10-03,131.65000,132.40000,131.36000,132.10000,107.36700,0.67%,3884422 +2017-10-04,132.40000,133.18000,132.10000,132.89000,108.00900,0.60%,3578974 +2017-10-05,132.89000,133.31000,132.36000,133.19000,108.25200,0.23%,3185559 +2017-10-06,133.00000,133.25000,132.48000,133.22000,108.27700,0.02%,2464664 +2017-10-09,133.66000,133.81500,133.17000,133.45000,108.46400,0.17%,3750502 +2017-10-10,133.56000,134.13000,132.92000,133.90000,108.83000,0.34%,4121137 +2017-10-11,134.88000,137.08000,134.37000,136.65000,111.06500,2.05%,8103275 +2017-10-12,136.34000,137.52000,136.02000,136.83000,111.21100,0.13%,5018977 +2017-10-13,136.60000,137.42000,136.34000,136.43000,110.88600,-0.29%,4104533 +2017-10-16,136.45000,137.26000,135.54000,136.12000,110.63400,-0.23%,5114825 +2017-10-17,137.67000,141.12000,137.06000,140.79000,114.42900,3.43%,11555970 +2017-10-18,140.79000,141.58000,140.07000,140.68000,114.34000,-0.08%,6800409 +2017-10-19,140.71000,142.98000,140.53500,142.04000,115.44500,0.97%,8623640 +2017-10-20,142.38000,143.62000,141.83000,142.40000,115.73800,0.25%,5620340 +2017-10-23,142.13000,144.35200,142.08100,143.62000,116.73000,0.86%,6669743 +2017-10-24,143.38000,143.38000,140.93000,141.64000,115.12000,-1.38%,5742798 +2017-10-25,141.16000,143.23000,140.95900,142.42000,115.75400,0.55%,4850811 +2017-10-26,142.51000,143.75000,141.38000,141.81000,115.25900,-0.43%,5834460 +2017-10-27,141.00000,142.70000,140.20000,141.78000,115.23400,-0.02%,5140109 +2017-10-30,141.08000,141.21000,139.32000,140.00000,113.78700,-1.26%,6012739 +2017-10-31,140.02000,140.26000,138.98000,139.41000,113.30800,-0.42%,4779360 +2017-11-01,139.83000,140.59000,139.34000,139.98000,113.77100,0.41%,4985457 +2017-11-02,140.11000,140.29000,139.11000,139.93000,113.73100,-0.04%,3470804 +2017-11-03,139.73000,140.40000,139.30000,140.08000,113.85200,0.11%,2735973 +2017-11-06,140.01000,140.49000,139.72000,139.76000,113.59200,-0.23%,4209904 +2017-11-07,140.08000,140.15000,138.91000,139.77000,113.60000,0.01%,4169887 +2017-11-08,139.70000,141.87000,139.46000,141.32000,114.86000,1.11%,4371556 +2017-11-09,140.86000,141.41000,139.80000,140.35000,114.07200,-0.69%,3490210 +2017-11-10,140.13000,140.13000,138.61000,139.56000,113.43000,-0.56%,4231808 +2017-11-13,139.01000,140.02000,138.42000,139.76000,113.59200,0.14%,4309741 +2017-11-14,139.57000,140.28400,138.92000,139.49000,113.37300,-0.19%,4070870 +2017-11-15,139.23000,139.83000,138.75000,139.10000,113.05600,-0.28%,3736311 +2017-11-16,139.42000,139.68000,138.64000,138.87000,112.86900,-0.17%,4173520 +2017-11-17,138.30000,138.86000,137.89000,138.00000,112.16200,-0.63%,4112134 +2017-11-20,138.15000,138.56000,137.74000,137.93000,112.10500,-0.05%,4262306 +2017-11-21,138.45000,139.26000,138.19000,138.34000,112.43800,0.30%,5654616 +2017-11-22,138.30000,138.38000,136.60000,137.29000,111.58500,-0.76%,3917002 +2017-11-24,137.50000,138.38000,137.31000,138.01000,112.17000,0.52%,2606832 +2017-11-27,137.51000,138.31000,137.48000,138.10000,112.92600,0.07%,3929055 +2017-11-28,138.30000,140.53000,138.25200,140.02000,114.49600,1.39%,4990975 +2017-11-29,140.22000,140.63000,138.95000,139.81000,114.32400,-0.15%,5851449 +2017-11-30,140.06000,140.28000,138.48000,139.33000,113.93200,-0.34%,8941892 +2017-12-01,139.57000,140.53000,138.60000,139.98000,114.46300,0.47%,5990487 +2017-12-04,140.62000,141.50000,138.93000,139.01000,113.67000,-0.69%,5547138 +2017-12-05,139.88000,140.81000,139.20000,139.67000,114.21000,0.47%,6738613 +2017-12-06,140.25000,141.96000,140.19000,141.06000,115.34600,1.00%,5304506 +2017-12-07,141.00000,141.49900,139.26000,140.01000,114.48800,-0.74%,4705180 +2017-12-08,140.00000,140.76000,139.80000,140.59000,114.96200,0.41%,4343488 +2017-12-11,140.10000,141.17000,139.83000,141.14000,115.41200,0.39%,4325895 +2017-12-12,142.06000,143.57000,142.04000,142.60000,116.60600,1.03%,8013643 +2017-12-13,142.50000,143.43000,142.21000,142.89000,116.84300,0.20%,5754026 +2017-12-14,143.60000,143.62000,141.61000,141.65000,115.82900,-0.87%,5332273 +2017-12-15,142.73000,143.14000,141.78000,142.46000,116.49100,0.57%,12012749 +2017-12-18,142.43000,143.80000,141.40100,141.80000,115.95100,-0.46%,5821869 +2017-12-19,141.72000,142.38000,141.36000,141.78000,115.93500,-0.01%,6453244 +2017-12-20,142.29000,142.58000,141.08000,141.16000,115.42800,-0.44%,5933448 +2017-12-21,141.76000,142.17000,141.02000,141.06000,115.34600,-0.07%,5501307 +2017-12-22,141.00000,141.35000,140.04000,140.12000,114.57800,-0.67%,4655340 +2017-12-26,140.46000,140.54000,139.68000,140.09000,114.55300,-0.02%,3268365 +2017-12-27,140.42000,141.15000,140.20000,140.57000,114.94600,0.34%,3645694 +2017-12-28,140.70000,141.00000,140.33000,140.56000,114.93700,-0.01%,2237834 +2017-12-29,140.98000,141.21000,139.58000,139.72000,114.25100,-0.60%,4419945 +2018-01-02,139.66000,139.95000,138.72000,139.23000,113.85000,-0.35%,6835739 +2018-01-03,139.36000,140.68000,138.90000,140.56000,114.93700,0.96%,5241755 +2018-01-04,140.45000,141.14000,140.22000,140.55000,114.92900,-0.01%,4777518 +2018-01-05,140.69000,141.82000,140.28000,141.71000,115.87800,0.83%,5900718 +2018-01-08,141.70000,142.00000,140.92000,141.89000,116.02500,0.13%,4980217 +2018-01-09,142.37000,145.68000,142.26000,144.14000,117.86500,1.59%,8888967 +2018-01-10,143.55000,144.16000,143.32000,143.97000,117.72600,-0.12%,6556440 +2018-01-11,144.13000,144.90000,143.69000,144.79000,118.39600,0.57%,4909267 +2018-01-12,144.99000,146.42000,144.90000,145.76000,119.19000,0.67%,5430284 +2018-01-16,146.42000,148.06000,146.03000,146.86000,120.08900,0.75%,7864158 +2018-01-17,147.84000,148.32000,145.48000,146.98000,120.18700,0.08%,10612314 +2018-01-18,146.93000,147.44000,145.97000,146.92000,120.13800,-0.04%,5219314 +2018-01-19,147.46000,147.65000,146.42000,147.36000,120.49800,0.30%,8704553 +2018-01-22,147.01000,148.14000,146.72000,148.14000,121.13600,0.53%,6505696 +2018-01-23,146.96000,147.44000,141.62000,141.83000,115.97600,-4.26%,16897226 +2018-01-24,143.50000,143.56000,141.80000,142.07000,116.17200,0.17%,12373680 +2018-01-25,142.31000,144.66000,142.21000,144.40000,118.07700,1.64%,7542612 +2018-01-26,144.50000,145.60000,144.13000,145.33000,118.83800,0.64%,6979094 +2018-01-29,144.85000,144.94000,143.53000,143.68000,117.48900,-1.14%,7766129 +2018-01-30,143.40000,143.82000,142.43000,142.43000,116.46700,-0.87%,8178194 +2018-01-31,142.57000,142.57000,138.10000,138.19000,112.99900,-2.98%,13022358 +2018-02-01,137.53000,140.67000,137.00000,140.02000,114.49600,1.32%,9372485 +2018-02-02,139.02000,140.36000,137.38000,137.68000,112.58200,-1.67%,9197500 +2018-02-05,136.58000,137.00000,122.15000,130.39000,106.62100,-5.29%,19475494 +2018-02-06,130.01000,132.99000,128.00000,131.83000,107.79900,1.10%,19102631 +2018-02-07,131.89000,133.43000,131.35000,131.42000,107.46400,-0.31%,10436291 +2018-02-08,130.91000,131.25000,126.11000,126.36000,103.32600,-3.85%,11617736 +2018-02-09,127.52000,130.92000,125.44000,129.53000,105.91800,2.51%,14917886 +2018-02-12,130.00000,131.32000,127.68000,130.27000,106.52300,0.57%,9874716 +2018-02-13,129.21000,130.60000,128.70000,129.96000,106.27000,-0.24%,6329022 +2018-02-14,129.44000,130.01000,128.39000,129.67000,106.03300,-0.22%,6237364 +2018-02-15,130.10000,131.28000,129.40000,131.23000,107.30800,1.20%,5591782 +2018-02-16,130.96000,134.45000,130.84000,133.15000,108.87800,1.46%,7917284 +2018-02-20,132.87000,133.45000,130.66000,130.87000,107.01400,-1.71%,6508157 +2018-02-21,130.80000,132.43000,129.86000,129.91000,106.22900,-0.73%,6254076 +2018-02-22,130.10000,131.02000,129.48000,129.91000,106.22900,,5719462 +2018-02-23,130.09000,132.08000,130.02000,132.02000,107.95400,1.62%,4995038 +2018-02-26,131.71000,133.41000,131.00000,132.07000,108.68200,0.04%,6648513 +2018-02-27,132.21000,133.09000,131.60000,131.67000,108.35300,-0.30%,7072577 +2018-02-28,131.95000,132.33000,129.87000,129.88000,106.88000,-1.36%,7898371 +2018-03-01,129.11000,130.12000,126.52000,127.28000,104.74000,-2.00%,9424007 +2018-03-02,126.91000,129.11000,126.91000,128.82000,106.00700,1.21%,6910426 +2018-03-05,128.63000,130.30000,128.18000,129.79000,106.80600,0.75%,5799799 +2018-03-06,130.00000,130.20000,127.92000,128.22000,105.51400,-1.21%,5546530 +2018-03-07,127.48000,129.33000,127.27000,129.04000,106.18900,0.64%,6391661 +2018-03-08,129.33000,132.30000,129.33000,132.06000,108.67400,2.34%,6293127 +2018-03-09,132.51000,133.82000,131.56000,133.80000,110.10600,1.32%,6899702 +2018-03-12,133.80000,134.23000,132.32000,132.63000,109.14300,-0.87%,4885880 +2018-03-13,133.80000,135.39000,133.45000,134.35000,110.55800,1.30%,9093637 +2018-03-14,135.24000,135.70000,131.90000,132.32000,108.88800,-1.51%,6309618 +2018-03-15,132.55000,134.24000,132.47000,133.06000,109.49700,0.56%,4940860 +2018-03-16,133.16000,134.40000,132.10000,133.68000,110.00700,0.47%,13809970 +2018-03-19,133.35000,133.47000,129.36000,130.24000,107.17600,-2.57%,5826044 +2018-03-20,130.78000,131.78000,129.38000,131.21000,107.97400,0.74%,5858987 +2018-03-21,131.40000,132.78000,130.66000,131.19000,107.95800,-0.02%,5128176 +2018-03-22,130.47000,130.68000,127.10000,127.38000,104.82200,-2.90%,7532800 +2018-03-23,127.63000,127.80000,124.90000,125.10000,102.94600,-1.79%,8286607 +2018-03-26,126.41000,127.54000,125.21000,127.39000,104.83100,1.83%,8282774 +2018-03-27,127.11000,129.10000,126.39000,127.21000,104.68300,-0.14%,7663114 +2018-03-28,127.63000,129.02000,127.21000,127.45000,104.88000,0.19%,6868531 +2018-03-29,127.97000,128.76000,126.82000,128.15000,105.45600,0.55%,6119424 +2018-04-02,127.82000,127.88000,123.54000,124.56000,102.50200,-2.80%,8916907 +2018-04-03,125.18000,128.49000,124.68000,128.35000,105.62100,3.04%,8034954 +2018-04-04,126.90000,131.12000,126.39000,130.41000,107.31600,1.60%,7717054 +2018-04-05,130.41000,131.20000,129.50000,130.71000,107.56300,0.23%,5621686 +2018-04-06,130.22000,130.64000,126.41000,128.10000,105.41500,-2.00%,6399310 +2018-04-09,128.65000,131.14000,127.68000,129.48000,106.55100,1.08%,6395848 +2018-04-10,130.25000,130.91000,129.29000,130.25000,107.18400,0.59%,6069549 +2018-04-11,129.14000,130.35000,129.03000,129.63000,106.67400,-0.48%,4575422 +2018-04-12,130.09000,131.31000,129.86000,130.43000,107.33200,0.62%,4559776 +2018-04-13,131.09000,131.42000,129.63000,130.62000,107.48900,0.15%,4742250 +2018-04-16,131.41000,132.88000,131.28000,131.76000,108.42700,0.87%,6379562 +2018-04-17,132.11000,132.20000,128.81000,130.54000,107.42300,-0.93%,11008695 +2018-04-18,129.69000,129.90000,126.94000,127.72000,105.10200,-2.16%,9383604 +2018-04-19,127.63000,128.27000,126.89000,127.55000,104.96200,-0.13%,5959525 +2018-04-20,128.00000,128.30000,126.17000,126.66000,104.23000,-0.70%,7743916 +2018-04-23,126.88000,127.30000,125.78000,126.83000,104.37000,0.13%,7501870 +2018-04-24,126.94000,127.46000,125.31000,126.19000,103.84300,-0.50%,6577490 +2018-04-25,125.91000,126.85000,125.28000,126.76000,104.31200,0.45%,5842088 +2018-04-26,126.62000,129.22000,126.62000,128.01000,105.34100,0.99%,8211074 +2018-04-27,127.73000,128.79000,127.50000,128.27000,105.55500,0.20%,4266797 +2018-04-30,128.86000,128.98000,126.49000,126.49000,104.09000,-1.39%,8219410 +2018-05-01,126.32000,126.64000,124.97000,126.01000,103.69500,-0.38%,5122550 +2018-05-02,125.52000,126.18000,123.20000,123.50000,101.63000,-1.99%,7390805 +2018-05-03,123.30000,123.69000,121.28000,123.03000,101.24300,-0.38%,7282886 +2018-05-04,122.60000,124.51000,121.80000,124.19000,102.19700,0.94%,6127629 +2018-05-07,124.14000,125.24000,123.32000,123.59000,101.70400,-0.48%,6707913 +2018-05-08,122.86000,123.49000,121.69000,122.61000,100.89700,-0.79%,5951815 +2018-05-09,122.99000,124.05000,122.53000,123.51000,101.63800,0.73%,6808562 +2018-05-10,124.22000,126.05000,124.00000,125.35000,103.15200,1.49%,4948013 +2018-05-11,125.77000,127.60000,125.76000,127.24000,104.70700,1.51%,5716654 +2018-05-14,127.35000,127.61000,125.60000,126.06000,103.73600,-0.93%,6101637 +2018-05-15,125.54000,125.83000,124.40000,125.13000,102.97100,-0.74%,5875704 +2018-05-16,125.44000,125.90000,125.00000,125.35000,103.15200,0.18%,3818114 +2018-05-17,125.49000,125.59000,123.55000,123.85000,101.91800,-1.20%,6473359 +2018-05-18,123.78000,124.44000,123.28000,124.24000,102.23900,0.31%,5433919 +2018-05-21,124.62000,124.99000,123.32000,123.72000,101.81100,-0.42%,5558662 +2018-05-22,123.80000,124.24000,122.76000,122.91000,101.14400,-0.65%,7172652 +2018-05-23,122.87000,123.97000,122.74000,123.45000,101.58800,0.44%,4940832 +2018-05-24,123.22000,123.39000,121.55000,122.25000,100.60100,-0.97%,6923611 +2018-05-25,121.56000,122.80000,121.13000,121.47000,100.70000,-0.64%,4594795 +2018-05-29,120.50000,120.80000,118.62000,119.40000,98.98400,-1.70%,9821920 +2018-05-30,120.12000,121.58000,119.54000,120.97000,100.28500,1.31%,6423721 +2018-05-31,120.92000,121.25000,119.54000,119.62000,99.16600,-1.12%,10337475 +2018-06-01,120.38000,121.32000,119.97000,121.26000,100.52600,1.37%,5741030 +2018-06-04,121.85000,122.37000,121.02000,121.95000,101.09800,0.57%,4853030 +2018-06-05,122.05000,122.56000,120.90000,121.48000,100.70800,-0.39%,5125356 +2018-06-06,121.97000,122.79000,121.46000,122.79000,101.79400,1.08%,6799291 +2018-06-07,123.00000,123.49000,122.27000,123.33000,102.24200,0.44%,7414082 +2018-06-08,123.36000,124.85000,123.33000,124.06000,102.84700,0.59%,6208077 +2018-06-11,124.27000,124.34000,122.55000,122.66000,101.68600,-1.13%,5571389 +2018-06-12,123.16000,123.18000,121.95000,122.54000,101.58700,-0.10%,5227303 +2018-06-13,123.15000,124.09000,122.46000,122.63000,101.66100,0.07%,5836904 +2018-06-14,122.71000,123.15000,122.09000,122.41000,101.47900,-0.18%,5239195 +2018-06-15,122.10000,122.73000,121.24000,122.61000,101.64500,0.16%,13173510 +2018-06-18,121.61000,121.81000,120.25000,121.32000,100.57500,-1.05%,6787408 +2018-06-19,120.66000,123.17000,120.57000,122.57000,101.61200,1.03%,8572409 +2018-06-20,122.42000,122.66000,121.66000,122.04000,101.17200,-0.43%,6277185 +2018-06-21,121.83000,122.24000,121.11000,121.45000,100.68300,-0.48%,4417154 +2018-06-22,121.68000,123.38000,121.65000,122.84000,101.83500,1.14%,10305307 +2018-06-25,122.82000,123.43000,121.51000,122.59000,101.62800,-0.20%,8170503 +2018-06-26,122.49000,122.89000,121.60000,122.35000,101.42900,-0.20%,5496350 +2018-06-27,122.13000,122.97000,121.45000,121.61000,100.81600,-0.60%,5666040 +2018-06-28,121.78000,122.41000,121.07000,122.00000,101.13900,0.32%,5296978 +2018-06-29,122.24000,123.18000,121.19000,121.34000,100.59200,-0.54%,7728480 +2018-07-02,121.34000,121.73000,120.11000,121.58000,100.79100,0.20%,5481356 +2018-07-03,121.65000,123.46000,121.26000,122.71000,101.72800,0.93%,4248060 +2018-07-05,123.60000,125.12000,123.23000,125.00000,103.62600,1.87%,7319147 +2018-07-06,125.16000,125.92000,124.61000,125.75000,104.24800,0.60%,7312163 +2018-07-09,126.22000,126.75000,125.60000,126.05000,104.49700,0.24%,6706121 +2018-07-10,126.37000,127.52000,126.11000,127.38000,105.59900,1.06%,5075638 +2018-07-11,127.41000,127.44000,126.06000,126.24000,104.65400,-0.89%,4827374 +2018-07-12,127.71000,128.21000,127.17000,127.76000,105.91400,1.20%,6198989 +2018-07-13,125.32000,127.50000,125.32000,125.93000,104.39700,-1.43%,8252131 +2018-07-16,126.00000,126.10000,124.16000,124.69000,103.36900,-0.98%,7314433 +2018-07-17,128.53000,130.54000,127.56000,129.11000,107.03300,3.54%,12858746 +2018-07-18,128.81000,129.05000,127.17000,127.80000,105.94700,-1.01%,7152355 +2018-07-19,127.53000,127.70000,125.87000,125.94000,104.40500,-1.46%,5984636 +2018-07-20,125.30000,126.14000,125.12000,125.85000,104.33100,-0.07%,5862442 +2018-07-23,125.75000,126.68000,125.45000,126.63000,104.97700,0.62%,4631107 +2018-07-24,127.24000,129.62000,127.15000,129.36000,107.24100,2.16%,7159042 +2018-07-25,129.14000,129.23000,127.65000,128.62000,106.62700,-0.57%,6539081 +2018-07-26,129.90000,131.22000,129.85000,130.28000,108.00300,1.29%,7640607 +2018-07-27,129.98000,132.27000,129.94000,131.55000,109.05600,0.97%,6735319 +2018-07-30,131.78000,132.49000,131.25000,132.17000,109.57000,0.47%,11013512 +2018-07-31,132.28000,132.64000,131.77000,132.52000,109.86000,0.26%,7598851 +2018-08-01,132.39000,132.96000,132.08000,132.64000,109.96000,0.09%,5770569 +2018-08-02,132.89000,133.00000,131.09000,131.25000,108.80700,-1.05%,6563468 +2018-08-03,131.18000,132.70000,130.90000,131.95000,109.38800,0.53%,6498714 +2018-08-06,131.64000,132.53000,131.01000,132.02000,109.44600,0.05%,5840245 +2018-08-07,131.88000,132.17000,131.30000,131.46000,108.98200,-0.42%,4664630 +2018-08-08,131.49000,131.80000,130.89000,131.17000,108.74100,-0.22%,3721868 +2018-08-09,131.54000,131.72000,130.67000,131.20000,108.76600,0.02%,4058143 +2018-08-10,131.19000,131.63000,130.26000,130.75000,108.39300,-0.34%,4324061 +2018-08-13,130.72000,130.90000,129.85000,130.22000,107.95400,-0.41%,3778022 +2018-08-14,129.67000,130.47000,129.35000,129.50000,107.35700,-0.55%,4543002 +2018-08-15,129.75000,130.74000,128.93000,130.43000,108.12800,0.72%,5377274 +2018-08-16,131.02000,132.88000,130.57000,132.48000,109.82700,1.57%,7861491 +2018-08-17,132.45000,135.00000,132.19000,134.47000,111.47700,1.50%,6701056 +2018-08-20,134.93000,137.12000,134.00000,136.88000,113.47500,1.79%,7935000 +2018-08-21,137.00000,137.43000,135.30000,135.35000,112.20600,-1.12%,5832414 +2018-08-22,135.56000,135.68000,134.42000,134.61000,111.59300,-0.55%,4688593 +2018-08-23,134.61000,135.49000,134.10000,135.11000,112.00700,0.37%,5057560 +2018-08-24,135.11000,136.15000,134.83000,135.95000,112.70400,0.62%,4809565 +2018-08-27,135.50000,136.05000,134.21000,134.92000,112.59600,-0.76%,4325878 +2018-08-28,134.78000,134.90000,133.89000,134.32000,112.09500,-0.44%,6037517 +2018-08-29,134.32000,134.94000,133.94000,134.86000,112.54600,0.40%,4648795 +2018-08-30,134.70000,135.60000,134.60000,134.95000,112.62100,0.07%,4822040 +2018-08-31,134.60000,135.00000,133.97000,134.69000,112.40400,-0.19%,6139494 +2018-09-04,134.69000,134.75000,133.44000,133.72000,111.59500,-0.72%,4406793 +2018-09-05,133.48000,135.94000,133.46000,135.86000,113.38000,1.60%,6174815 +2018-09-06,135.50000,137.31000,135.18000,136.87000,114.22300,0.74%,6562238 +2018-09-07,136.78000,137.69000,135.75000,137.32000,114.59900,0.33%,6375196 +2018-09-10,137.53000,138.47000,137.06000,137.21000,114.50700,-0.08%,4892017 +2018-09-11,137.64000,138.91000,137.22000,138.51000,115.59200,0.95%,7856779 +2018-09-12,138.90000,139.99000,138.56000,139.36000,116.30100,0.61%,6767681 +2018-09-13,139.89000,140.48000,139.02000,139.89000,116.74400,0.38%,6456132 +2018-09-14,140.00000,140.35000,139.10000,139.49000,116.41000,-0.29%,4534848 +2018-09-17,139.33000,140.40000,139.18000,139.96000,116.80200,0.34%,5295517 +2018-09-18,140.27000,140.84000,139.83000,140.54000,117.28600,0.41%,4581234 +2018-09-19,140.76000,140.99000,140.05000,140.46000,117.21900,-0.06%,5049937 +2018-09-20,140.82000,142.14000,140.51000,141.98000,118.48800,1.08%,5019257 +2018-09-21,142.18000,143.13000,141.69000,142.88000,119.23900,0.63%,13283427 +2018-09-24,142.10000,142.50000,140.23000,140.47000,117.22800,-1.69%,6708195 +2018-09-25,140.53000,140.96000,138.40000,138.64000,115.70000,-1.30%,7982758 +2018-09-26,138.95000,140.00000,137.96000,138.16000,115.30000,-0.35%,7133329 +2018-09-27,138.45000,139.58000,137.57000,138.22000,115.35000,0.04%,6450485 +2018-09-28,138.10000,138.56000,137.41000,138.17000,115.30800,-0.04%,6638464 +2018-10-01,138.26000,139.85000,138.00000,139.69000,116.57700,1.10%,4873173 +2018-10-02,139.79000,140.73000,139.65000,140.48000,117.23600,0.57%,6439132 +2018-10-03,140.54000,141.27000,138.88000,139.03000,116.02600,-1.03%,5411809 +2018-10-04,138.55000,139.53000,137.32000,139.35000,116.29300,0.23%,4738706 +2018-10-05,139.80000,140.25000,138.56000,139.10000,116.08400,-0.18%,4309320 +2018-10-08,138.90000,139.68000,138.62000,139.39000,116.32600,0.21%,5174106 +2018-10-09,138.74000,139.62000,137.81000,139.20000,116.16800,-0.14%,4475392 +2018-10-10,139.35000,140.46000,137.73000,137.73000,114.94100,-1.06%,7265642 +2018-10-11,137.91000,138.66000,132.88000,133.84000,111.69500,-2.82%,11603189 +2018-10-12,134.40000,134.41000,132.23000,133.87000,111.72000,0.02%,6997955 +2018-10-15,133.88000,135.30000,133.51000,133.95000,111.78600,0.06%,6398651 +2018-10-16,134.75000,137.99000,134.75000,136.56000,113.96500,1.95%,9592783 +2018-10-17,136.23000,140.00000,136.21000,139.46000,116.38500,2.12%,8261107 +2018-10-18,139.20000,139.81000,137.71000,139.50000,116.41800,0.03%,7584163 +2018-10-19,138.34000,140.00000,137.91000,139.05000,116.04300,-0.32%,5924814 +2018-10-22,138.61000,139.26000,138.14000,138.68000,115.73400,-0.27%,4864342 +2018-10-23,137.79000,139.49000,137.45000,138.93000,115.94200,0.18%,8282724 +2018-10-24,138.52000,140.11000,137.17000,137.47000,114.72400,-1.05%,8279166 +2018-10-25,137.46000,139.09000,135.05000,138.47000,115.55900,0.73%,9720715 +2018-10-26,137.94000,139.30000,135.33000,136.97000,114.30700,-1.08%,11371401 +2018-10-29,136.99000,139.10000,136.22000,137.55000,114.79100,0.42%,6783049 +2018-10-30,137.93000,141.10000,137.00000,140.75000,117.46100,2.33%,9646224 +2018-10-31,141.00000,141.43000,139.61000,139.99000,116.82700,-0.54%,9968941 +2018-11-01,140.07000,141.58000,139.85000,140.82000,117.52000,0.59%,6913461 +2018-11-02,141.97000,142.00000,139.66000,140.68000,117.40300,-0.10%,7673303 +2018-11-05,141.00000,142.74000,139.00000,142.20000,118.67100,1.08%,5601398 +2018-11-06,141.53000,142.83000,141.06000,142.57000,118.98000,0.26%,5798915 +2018-11-07,143.10000,144.87000,142.97000,144.75000,120.80000,1.53%,7173590 +2018-11-08,144.31000,145.79000,144.00000,145.30000,121.25900,0.38%,5497130 +2018-11-09,145.04000,145.74000,144.38000,145.34000,121.29200,0.03%,5343206 +2018-11-12,144.99000,146.24000,144.73000,145.62000,121.52600,0.19%,7013577 +2018-11-13,146.19000,146.75000,143.42000,144.68000,120.74100,-0.65%,7432438 +2018-11-14,145.02000,145.31000,143.56000,144.25000,120.38200,-0.30%,6433077 +2018-11-15,143.41000,144.51000,142.48000,144.50000,120.59100,0.17%,6658019 +2018-11-16,144.71000,146.74000,144.55000,145.99000,121.83400,1.03%,8494311 +2018-11-19,146.43000,148.44000,146.37000,147.73000,123.28600,1.19%,8714603 +2018-11-20,147.50000,148.75000,146.35000,146.45000,122.21800,-0.87%,8937990 +2018-11-21,146.23000,146.23000,140.78000,141.99000,118.49600,-3.05%,10275810 +2018-11-23,141.85000,142.73000,141.60000,142.23000,118.69600,0.17%,3404882 +2018-11-26,142.00000,142.05000,140.72000,141.37000,118.73000,-0.60%,7590941 +2018-11-27,140.57000,143.35000,139.66000,143.22000,120.28400,1.31%,5962112 +2018-11-28,143.83000,146.56000,143.36000,146.44000,122.98800,2.25%,8411383 +2018-11-29,145.62000,147.20000,144.84000,145.85000,122.49200,-0.40%,6900046 +2018-11-30,145.34000,147.00000,145.10000,146.90000,123.37400,0.72%,12517550 +2018-12-03,145.57000,146.63000,144.94000,146.21000,122.79500,-0.47%,8826313 +2018-12-04,146.32000,148.99000,145.82000,146.03000,122.64400,-0.12%,9803458 +2018-12-06,144.50000,146.45000,142.79000,145.91000,122.54300,-0.08%,11572488 +2018-12-07,145.49000,147.34000,144.12000,145.43000,122.14000,-0.33%,9444459 +2018-12-10,145.39000,145.88000,142.38000,145.26000,121.99700,-0.12%,6848441 +2018-12-11,146.29000,148.21000,145.79000,146.50000,123.03800,0.85%,9857360 +2018-12-12,147.00000,148.49000,147.00000,147.10000,123.54200,0.41%,8869173 +2018-12-13,146.96000,148.59000,146.80000,147.84000,124.16400,0.50%,6008330 +2018-12-14,144.34000,145.38000,130.20000,133.00000,111.70000,-10.04%,58140194 +2018-12-17,128.32000,131.65000,126.83000,129.14000,108.45800,-2.90%,36933136 +2018-12-18,132.05000,132.80000,129.20000,130.42000,109.53300,0.99%,24640095 +2018-12-19,129.87000,131.35000,127.09000,127.61000,107.17300,-2.15%,21232073 +2018-12-20,127.72000,129.75000,126.76000,128.27000,107.72800,0.52%,16609606 +2018-12-21,127.80000,130.60000,127.12000,128.09000,107.57700,-0.14%,19732933 +2018-12-24,127.30000,128.00000,121.00000,122.84000,103.16700,-4.10%,7531885 +2018-12-26,123.42000,126.76000,122.01000,126.71000,106.41800,3.15%,9253404 +2018-12-27,125.87000,127.41000,123.07000,127.41000,107.00600,0.55%,9918687 +2018-12-28,127.91000,128.75000,126.75000,127.27000,106.88800,-0.11%,6537240 +2018-12-31,128.18000,129.55000,127.42000,129.05000,108.38300,1.40%,7409858 +2019-01-02,128.13000,128.38000,126.28000,127.75000,107.29100,-1.01%,7631672 +2019-01-03,128.14000,128.27000,125.36000,125.72000,105.58600,-1.59%,8654685 +2019-01-04,127.12000,128.65000,126.73000,127.83000,107.35800,1.68%,8831997 +2019-01-07,127.63000,128.35000,126.80000,127.01000,106.67000,-0.64%,8404653 +2019-01-08,128.18000,130.50000,127.73000,129.96000,109.14700,2.32%,9351570 +2019-01-09,129.83000,130.24000,128.33000,128.93000,108.28200,-0.79%,7403525 +2019-01-10,127.69000,129.89000,127.69000,129.71000,108.93700,0.60%,6224419 +2019-01-11,129.00000,129.84000,128.31000,129.75000,108.97100,0.03%,5300666 +2019-01-14,128.74000,128.96000,127.59000,128.28000,107.73600,-1.13%,7374457 +2019-01-15,128.52000,129.49000,127.65000,129.36000,108.64300,0.84%,5194405 +2019-01-16,129.41000,129.41000,127.90000,128.04000,107.53500,-1.02%,6264150 +2019-01-17,127.71000,129.52000,127.46000,129.09000,108.41600,0.82%,7631960 +2019-01-18,129.90000,131.18000,129.45000,130.69000,109.76000,1.24%,10592972 +2019-01-22,128.20000,129.50000,127.01000,128.80000,108.17300,-1.45%,10568128 +2019-01-23,128.50000,129.30000,127.93000,128.80000,108.17300,,9267966 +2019-01-24,128.49000,128.70000,125.00000,127.03000,106.68600,-1.37%,9917100 +2019-01-25,128.13000,128.45000,127.03000,128.23000,107.69400,0.94%,7585947 +2019-01-28,127.81000,129.15000,127.29000,128.99000,108.33200,0.59%,6927661 +2019-01-29,128.95000,130.47000,128.50000,130.33000,109.45800,1.04%,6669289 +2019-01-30,130.37000,132.19000,130.30000,131.64000,110.55800,1.01%,7299455 +2019-01-31,131.63000,135.19000,130.87000,133.08000,111.76700,1.09%,17298062 +2019-02-01,134.02000,134.69000,133.47000,134.20000,112.70800,0.84%,9575150 +2019-02-04,133.96000,134.15000,132.21000,132.88000,111.60000,-0.98%,7759043 +2019-02-05,133.52000,133.88000,132.75000,132.88000,111.60000,,6449787 +2019-02-06,133.08000,133.57000,132.30000,133.00000,111.70000,0.09%,5066324 +2019-02-07,132.45000,132.64000,131.53000,132.05000,110.90200,-0.71%,6085346 +2019-02-08,131.95000,132.46000,131.54000,132.40000,111.19600,0.27%,4436768 +2019-02-11,132.31000,132.67000,131.26000,132.00000,110.86000,-0.30%,4962617 +2019-02-12,132.08000,134.30000,132.08000,134.16000,112.67500,1.64%,6262320 +2019-02-13,134.07000,134.98000,133.21000,134.45000,112.91800,0.22%,7902181 +2019-02-14,134.30000,134.82000,133.35000,134.31000,112.80000,-0.10%,3910454 +2019-02-15,135.19000,136.41000,135.01000,136.38000,114.53900,1.54%,6665038 +2019-02-19,136.14000,136.38000,135.63000,135.69000,113.95900,-0.51%,5935948 +2019-02-20,135.97000,136.73000,135.73000,136.35000,114.51400,0.49%,6089752 +2019-02-21,134.98000,135.78800,134.26900,135.42000,113.73300,-0.68%,6665481 +2019-02-22,135.29000,136.64000,134.82000,136.60000,114.72400,0.87%,5223858 +2019-02-25,136.35000,137.49000,135.86000,136.20000,115.14400,-0.29%,6846581 +2019-02-26,136.44000,136.96000,136.05000,136.11000,115.06800,-0.07%,5106878 +2019-02-27,135.52000,136.25000,135.39000,135.87000,114.86500,-0.18%,4378066 +2019-02-28,135.95000,137.95000,135.69000,136.64000,115.51600,0.57%,10133160 +2019-03-01,137.22000,138.61000,137.01000,138.35000,116.96100,1.25%,5641586 +2019-03-04,138.85000,139.41000,137.51000,138.48000,117.07100,0.09%,8378067 +2019-03-05,138.81000,139.14000,138.36000,138.77000,117.31600,0.21%,6568870 +2019-03-06,139.47000,139.65000,138.60000,139.09000,117.58700,0.23%,6236946 +2019-03-07,138.53000,139.12000,137.70000,138.24000,116.86800,-0.61%,6100380 +2019-03-08,138.09000,139.30000,136.42000,138.06000,116.71600,-0.13%,7046830 +2019-03-11,138.11000,139.03000,137.52000,138.56000,117.13900,0.36%,6150442 +2019-03-12,138.65000,140.00000,138.50000,139.18000,117.66300,0.45%,5553235 +2019-03-13,139.59000,139.84000,139.02000,139.41000,117.85700,0.17%,6446942 +2019-03-14,138.34000,138.80000,137.94000,138.02000,116.68200,-1.00%,8493603 +2019-03-15,138.00000,138.26000,136.83000,137.60000,116.32700,-0.30%,11922855 +2019-03-18,137.65000,137.78000,136.72000,137.17000,115.96400,-0.31%,7369629 +2019-03-19,137.61000,138.82000,137.47000,138.44000,117.03700,0.93%,5882503 +2019-03-20,138.33000,138.51000,136.65000,137.29000,116.06500,-0.83%,5475863 +2019-03-21,137.00000,138.78000,136.95000,138.10000,116.75000,0.59%,5765119 +2019-03-22,137.75000,138.39000,136.86000,136.91000,115.74400,-0.86%,6528782 +2019-03-25,136.91000,137.01000,135.74000,136.61000,115.49000,-0.22%,4500368 +2019-03-26,136.93000,139.27000,136.93000,138.57000,117.14700,1.43%,4758846 +2019-03-27,138.59000,139.48000,138.07000,138.70000,117.25700,0.09%,6764854 +2019-03-28,139.06000,139.46000,138.71000,138.88000,117.40900,0.13%,4602073 +2019-03-29,139.28000,139.88000,138.88000,139.79000,118.17900,0.66%,7168449 +2019-04-01,139.99000,140.29000,138.74000,138.98000,117.49400,-0.58%,5885401 +2019-04-02,139.01000,139.01000,136.91000,137.71000,116.42000,-0.91%,5517817 +2019-04-03,138.20000,138.24000,136.87000,137.17000,115.96400,-0.39%,5947020 +2019-04-04,136.87000,137.01000,135.13000,135.57000,114.61100,-1.17%,5844786 +2019-04-05,136.04000,136.58000,135.70000,136.18000,115.12700,0.45%,4759699 +2019-04-08,136.05000,136.51000,135.70000,136.14000,115.09300,-0.03%,4330048 +2019-04-09,136.00000,136.26000,134.56000,135.57000,114.61100,-0.42%,5210317 +2019-04-10,135.89000,136.13000,135.33000,135.58000,114.62000,0.01%,4194170 +2019-04-11,135.96000,136.18000,134.42000,135.21000,114.30700,-0.27%,4485211 +2019-04-12,135.22000,136.35000,134.75000,135.98000,114.95800,0.57%,5756816 +2019-04-15,136.00000,136.79000,135.80000,136.52000,115.41400,0.40%,5380891 +2019-04-16,138.32000,140.70000,137.56000,138.02000,116.68200,1.10%,10745724 +2019-04-17,139.00000,140.15000,137.67000,138.52000,117.10500,0.36%,9543743 +2019-04-18,139.35000,140.24000,135.75000,137.52000,116.26000,-0.72%,10485289 +2019-04-22,136.98000,138.49000,136.46000,137.83000,116.52200,0.23%,4666537 +2019-04-23,137.42000,140.85000,137.25000,139.90000,118.27200,1.50%,5790482 +2019-04-24,139.65000,140.14000,138.86000,139.20000,117.68000,-0.50%,5676338 +2019-04-25,138.52000,139.77000,137.96000,139.65000,118.06000,0.32%,5218088 +2019-04-26,139.88000,140.52000,139.31000,140.39000,118.68600,0.53%,4613583 +2019-04-29,140.35000,140.43000,139.58000,139.84000,118.22100,-0.39%,4275158 +2019-04-30,140.19000,141.45000,138.96000,141.20000,119.37100,0.97%,6003702 +2019-05-01,140.95000,142.35000,139.75000,141.95000,120.00500,0.53%,6656335 +2019-05-02,141.91000,142.15000,140.12000,141.28000,119.43800,-0.47%,8835587 +2019-05-03,141.29000,142.09000,141.08000,142.01000,120.05500,0.52%,5281630 +2019-05-06,140.25000,142.24000,139.93000,142.09000,120.12300,0.06%,5818880 +2019-05-07,140.82000,141.38000,139.06000,139.97000,118.33100,-1.49%,6606664 +2019-05-08,140.20000,140.92000,139.70000,139.79000,118.17900,-0.13%,4667257 +2019-05-09,138.95000,139.32000,137.64000,138.73000,117.28300,-0.76%,5604201 +2019-05-10,138.43000,139.25000,136.41000,139.05000,117.55300,0.23%,4771626 +2019-05-13,137.85000,138.06000,136.53000,137.20000,115.98900,-1.33%,5560421 +2019-05-14,137.04000,137.84000,136.73000,136.82000,115.66800,-0.28%,7179438 +2019-05-15,136.90000,137.49000,135.33000,136.91000,115.74400,0.07%,6429352 +2019-05-16,137.39000,139.19000,136.97000,138.21000,116.84300,0.95%,6857180 +2019-05-17,137.00000,139.03000,136.86000,138.61000,117.18100,0.29%,6915286 +2019-05-20,138.61000,138.96000,137.68000,138.42000,117.02000,-0.14%,4771127 +2019-05-21,139.12000,139.57000,138.08000,138.12000,116.76700,-0.22%,4859048 +2019-05-22,138.35000,138.95000,137.49000,138.76000,117.30800,0.46%,5456839 +2019-05-23,138.50000,139.85000,137.67000,139.79000,118.17900,0.74%,6951797 +2019-05-24,139.50000,139.50000,138.56000,138.85000,118.18700,-0.67%,5473499 +2019-05-28,139.00000,140.49000,137.05000,137.07000,116.67200,-1.28%,11919579 +2019-05-29,135.89000,135.89000,128.52000,131.33000,111.78600,-4.19%,23247405 +2019-05-30,131.44000,132.82000,131.17000,132.11000,112.45000,0.59%,7361016 +2019-05-31,131.52000,132.00000,129.61000,131.15000,111.63300,-0.73%,7810987 +2019-06-03,131.50000,132.40000,131.04000,131.44000,111.88000,0.22%,8434761 +2019-06-04,132.60000,134.30000,132.58000,133.73000,113.82900,1.74%,6649100 +2019-06-05,134.70000,135.13000,133.86000,134.38000,114.38200,0.49%,6860551 +2019-06-06,134.90000,137.66000,134.59000,136.68000,116.34000,1.71%,9115846 +2019-06-07,137.59000,139.59000,137.14000,138.55000,117.93200,1.37%,6533960 +2019-06-10,138.60000,139.15000,137.60000,139.02000,118.33200,0.34%,4994790 +2019-06-11,139.68000,140.66000,139.50000,139.78000,118.97900,0.55%,8230527 +2019-06-12,140.30000,142.91000,140.30000,141.68000,120.59600,1.36%,9216636 +2019-06-13,141.72000,141.95000,140.21000,140.71000,119.77000,-0.68%,7500807 +2019-06-14,141.23000,141.49000,140.04000,140.09000,119.24300,-0.44%,6548166 +2019-06-17,140.00000,140.24000,139.21000,139.44000,118.68900,-0.46%,5562791 +2019-06-18,140.56000,140.93000,139.79000,140.23000,119.36200,0.57%,7122711 +2019-06-19,140.01000,140.97000,139.91000,140.45000,119.54900,0.16%,6393620 +2019-06-20,141.25000,142.40000,141.00000,142.21000,121.04700,1.25%,7335833 +2019-06-21,141.46000,142.43000,141.01000,142.09000,120.94500,-0.08%,11272212 +2019-06-24,142.42000,143.70000,142.09000,143.06000,121.77100,0.68%,5894683 +2019-06-25,143.27000,144.98000,143.19000,144.24000,122.77500,0.82%,7517135 +2019-06-26,143.85000,143.85000,140.76000,141.85000,120.74100,-1.66%,7674128 +2019-06-27,142.23000,142.50000,140.60000,140.69000,119.75300,-0.82%,5233481 +2019-06-28,140.74000,141.10000,138.51000,139.28000,118.55300,-1.00%,12792462 +2019-07-01,140.20000,140.26000,138.72000,139.36000,118.62100,0.06%,5875080 +2019-07-02,139.22000,140.03000,138.69000,140.03000,119.19200,0.48%,4501207 +2019-07-03,141.00000,142.18000,140.79000,142.14000,120.98800,1.51%,3436339 +2019-07-05,141.74000,141.86000,140.37000,140.57000,119.65100,-1.10%,4652419 +2019-07-08,140.12000,141.08000,139.64000,140.97000,119.99200,0.28%,4078372 +2019-07-09,141.46000,142.47000,140.91000,141.41000,120.36600,0.31%,4217453 +2019-07-10,141.78000,141.99000,140.67000,141.21000,120.19600,-0.14%,4874373 +2019-07-11,140.94000,141.21000,139.02000,140.11000,119.26000,-0.78%,5817412 +2019-07-12,140.12000,140.12000,132.32000,134.30000,114.31400,-4.15%,17780111 +2019-07-15,135.39000,136.36000,134.45000,134.71000,114.66300,0.31%,10038224 +2019-07-16,132.93000,133.83000,131.75000,132.50000,112.78200,-1.64%,10214538 +2019-07-17,132.49000,133.58000,131.41000,131.86000,112.23700,-0.48%,8862093 +2019-07-18,132.13000,132.51000,131.17000,132.07000,112.41600,0.16%,6203739 +2019-07-19,132.25000,132.39000,130.19000,130.31000,110.91800,-1.33%,8340239 +2019-07-22,130.00000,130.15000,127.84000,128.64000,109.49700,-1.28%,12625513 +2019-07-23,128.61000,129.45000,128.16000,128.84000,109.66700,0.16%,5803625 +2019-07-24,128.88000,129.79000,128.57000,129.78000,110.46700,0.73%,6838620 +2019-07-25,130.06000,131.53000,129.67000,131.12000,111.60700,1.03%,8897902 +2019-07-26,131.30000,131.30000,130.49000,130.73000,111.27500,-0.30%,4894714 +2019-07-29,131.00000,133.31000,130.21000,133.02000,113.22500,1.75%,7831982 +2019-07-30,132.47000,132.49000,131.27000,132.08000,112.42500,-0.71%,5509621 +2019-07-31,131.64000,132.00000,130.18000,130.22000,110.84100,-1.41%,8559201 +2019-08-01,130.26000,130.74000,129.02000,130.29000,110.90100,0.05%,7870738 +2019-08-02,130.86000,131.47000,129.77000,131.07000,111.56500,0.60%,6574944 +2019-08-05,130.91000,131.46000,129.01000,130.16000,110.79000,-0.69%,9480016 +2019-08-06,130.34000,131.22000,129.59000,130.77000,111.31000,0.47%,7880567 +2019-08-07,129.36000,130.91000,128.19000,130.21000,110.83300,-0.43%,6771743 +2019-08-08,130.98000,131.95000,130.23000,131.68000,112.08400,1.13%,5260533 +2019-08-09,131.80000,132.76000,131.23000,132.04000,112.39100,0.27%,4677327 +2019-08-12,131.50000,132.70000,131.29000,131.93000,112.29700,-0.08%,5567600 +2019-08-13,132.30000,134.10000,132.00000,133.42000,113.56500,1.13%,5101835 +2019-08-14,132.53000,132.54000,130.13000,130.26000,110.87500,-2.37%,7736420 +2019-08-15,130.17000,131.07000,129.25000,130.54000,111.11400,0.21%,7251225 +2019-08-16,131.47000,131.67000,130.60000,131.36000,111.81200,0.63%,5858866 +2019-08-19,132.50000,132.57000,131.82000,132.25000,112.56900,0.68%,4958004 +2019-08-20,131.96000,132.66000,130.46000,130.60000,111.16500,-1.25%,7302016 +2019-08-21,131.70000,132.41000,130.85000,131.53000,111.95600,0.71%,6914009 +2019-08-22,131.60000,132.13000,130.80000,131.27000,111.73500,-0.20%,7213567 +2019-08-23,131.07000,131.26000,127.13000,127.73000,108.72200,-2.70%,15714753 +2019-08-26,127.42000,128.08000,126.63000,127.80000,109.59000,0.05%,8916621 +2019-08-27,129.88000,132.40000,129.10000,129.64000,111.16800,1.44%,20186781 +2019-08-28,127.86000,128.87000,127.01000,128.68000,110.34500,-0.74%,9878091 +2019-08-29,128.84000,129.20000,126.83000,128.24000,109.96700,-0.34%,6750113 +2019-08-30,128.27000,129.10000,127.62000,128.36000,110.07000,0.09%,7371081 +2019-09-03,127.99000,128.98000,127.51000,128.74000,110.39600,0.30%,5710209 +2019-09-04,129.49000,129.59000,128.08000,128.86000,110.49900,0.09%,4807203 +2019-09-05,129.90000,129.90000,128.31000,128.58000,110.25900,-0.22%,4754074 +2019-09-06,128.88000,129.23000,128.07000,128.21000,109.94200,-0.29%,6758329 +2019-09-09,128.00000,128.16000,126.59000,126.95000,108.86100,-0.98%,7683867 +2019-09-10,127.34000,129.55000,126.34000,129.55000,111.09100,2.05%,8239477 +2019-09-11,129.86000,131.28000,129.08000,131.17000,112.48000,1.25%,6201271 +2019-09-12,131.36000,131.77000,130.06000,130.43000,111.84500,-0.56%,5249672 +2019-09-13,131.33000,131.57000,129.96000,130.78000,112.14600,0.27%,5369774 +2019-09-16,130.11000,130.75000,129.33000,129.54000,111.08200,-0.95%,5101689 +2019-09-17,129.60000,130.50000,129.11000,129.67000,111.19400,0.10%,5002481 +2019-09-18,129.90000,130.56000,128.78000,130.41000,111.82800,0.57%,4450470 +2019-09-19,129.63000,131.19000,129.36000,130.11000,111.57100,-0.23%,4857135 +2019-09-20,131.00000,132.00000,130.29000,131.65000,112.89200,1.18%,12244854 +2019-09-23,131.02000,132.05000,130.49000,131.74000,112.96900,0.07%,5420693 +2019-09-24,132.10000,132.78000,131.34000,131.55000,112.80600,-0.14%,7131378 +2019-09-25,131.50000,131.57000,130.23000,130.99000,112.32600,-0.43%,4559488 +2019-09-26,131.09000,131.31000,128.03000,128.85000,110.49100,-1.63%,7705784 +2019-09-27,128.61000,129.40000,126.70000,128.60000,110.27600,-0.19%,6006547 +2019-09-30,129.07000,130.28000,129.00000,129.38000,110.94500,0.61%,6825480 +2019-10-01,130.02000,130.80000,129.77000,129.99000,111.46800,0.47%,7703592 +2019-10-02,132.76000,134.70000,131.22000,132.00000,113.19200,1.55%,12088624 +2019-10-03,131.64000,132.37000,130.01000,131.19000,112.49700,-0.61%,7350005 +2019-10-04,131.34000,133.72000,131.25000,133.66000,114.61500,1.88%,7239215 +2019-10-07,133.09000,133.82000,132.14000,133.16000,114.18600,-0.37%,5436611 +2019-10-08,132.45000,133.26000,131.49000,131.84000,113.05500,-0.99%,7903562 +2019-10-09,131.14000,131.25000,128.52000,129.22000,110.80800,-1.99%,7851918 +2019-10-10,128.95000,130.12000,128.63000,129.06000,110.67100,-0.12%,5265501 +2019-10-11,131.14000,132.62000,130.82000,131.33000,112.61700,1.76%,7187281 +2019-10-14,131.36000,131.36000,130.42000,130.72000,112.09400,-0.46%,5850110 +2019-10-15,133.00000,134.25000,132.10000,132.84000,113.91200,1.62%,10044171 +2019-10-16,134.90000,136.59000,133.80000,135.17000,115.91000,1.75%,12463359 +2019-10-17,135.96000,137.49000,135.65000,136.17000,116.76800,0.74%,8612172 +2019-10-18,133.31000,134.39000,127.70000,127.70000,109.50400,-6.22%,25866848 +2019-10-21,128.67000,129.67000,127.06000,128.02000,109.77900,0.25%,14106326 +2019-10-22,128.76000,130.54000,128.09000,129.20000,110.79100,0.92%,7625439 +2019-10-23,129.66000,130.48000,129.07000,129.90000,111.39100,0.54%,6721296 +2019-10-24,130.42000,130.58000,126.10000,127.50000,109.33300,-1.85%,12144516 +2019-10-25,127.83000,129.10000,127.31000,128.35000,110.06200,0.67%,6946727 +2019-10-28,128.62000,130.00000,128.51000,129.18000,110.77400,0.65%,7875903 +2019-10-29,129.70000,129.97000,128.56000,129.12000,110.72200,-0.05%,4448464 +2019-10-30,133.30000,133.53000,131.73000,132.84000,113.91200,2.88%,9625878 +2019-10-31,132.38000,132.84000,130.89000,132.04000,113.22600,-0.60%,7686593 +2019-11-01,132.05000,133.00000,131.14000,131.20000,112.50600,-0.64%,5540679 +2019-11-04,131.80000,131.95000,130.09000,130.23000,111.67400,-0.74%,6139403 +2019-11-05,130.53000,131.47000,129.68000,130.42000,111.83700,0.15%,6251180 +2019-11-06,130.42000,131.48000,129.70000,130.96000,112.30000,0.41%,5449972 +2019-11-07,131.73000,132.38000,131.01000,131.43000,112.70300,0.36%,5873726 +2019-11-08,131.30000,133.04000,130.97000,133.00000,114.04900,1.19%,5002928 +2019-11-11,132.27000,132.52000,131.33000,131.98000,113.17500,-0.77%,4368140 +2019-11-12,132.00000,132.09000,131.02000,131.35000,112.63400,-0.48%,5228727 +2019-11-13,131.04000,131.49000,130.72000,131.27000,112.56600,-0.06%,5921189 +2019-11-14,131.03000,131.36000,130.14000,130.96000,112.30000,-0.24%,4217462 +2019-11-15,131.25000,134.97000,130.78000,134.94000,115.71300,3.04%,10495109 +2019-11-18,134.22000,135.69000,132.66000,134.83000,115.61800,-0.08%,9291804 +2019-11-19,135.00000,135.19000,134.21000,134.82000,115.61000,-0.01%,5191041 +2019-11-20,135.11000,136.34000,134.07000,135.94000,116.57000,0.83%,7594445 +2019-11-21,135.94000,136.85000,135.00000,136.44000,116.99900,0.37%,6424067 +2019-11-22,136.65000,138.63000,136.50000,138.07000,118.39700,1.19%,9235789 +2019-11-25,137.06000,137.65000,136.24000,137.18000,118.44800,-0.64%,6111905 +2019-11-26,136.47000,137.34000,135.15000,137.17000,118.44000,-0.01%,10643924 +2019-11-27,137.16000,138.25000,136.90000,137.75000,118.94000,0.42%,5522950 +2019-11-29,137.60000,138.27000,136.94000,137.49000,118.71600,-0.19%,3278854 +2019-12-02,137.72000,137.85000,136.85000,137.36000,118.60400,-0.09%,4717081 +2019-12-03,136.91000,137.45000,136.16000,137.16000,118.43100,-0.15%,6414079 +2019-12-04,138.50000,139.74000,138.04000,139.38000,120.34800,1.62%,7257259 +2019-12-05,139.35000,139.75000,137.95000,139.56000,120.50300,0.13%,5472944 +2019-12-06,139.46000,141.58000,139.46000,140.38000,121.21100,0.59%,6640427 +2019-12-09,140.39000,140.81000,140.06000,140.50000,121.31500,0.09%,4240984 +2019-12-10,140.80000,141.00000,139.91000,139.99000,120.87500,-0.36%,5310334 +2019-12-11,140.93000,141.98000,140.63000,140.98000,121.72900,0.71%,6498780 +2019-12-12,141.32000,142.06000,140.73000,141.34000,122.04000,0.26%,5011366 +2019-12-13,141.10000,141.80000,140.31000,141.38000,122.07500,0.03%,4257188 +2019-12-16,141.73000,142.85000,141.49000,141.79000,122.42900,0.29%,5352878 +2019-12-17,143.00000,144.05000,142.52000,143.56000,123.95700,1.25%,10720002 +2019-12-18,143.72000,143.88000,142.74000,143.19000,123.63800,-0.26%,7141074 +2019-12-19,143.89000,145.88000,143.61000,145.35000,125.50300,1.51%,9414733 +2019-12-20,146.88000,147.84000,144.80000,146.06000,126.11600,0.49%,14482499 +2019-12-23,145.74000,146.76000,145.34000,146.44000,126.44400,0.26%,6558748 +2019-12-24,146.00000,146.01000,145.26000,145.93000,126.00300,-0.35%,4238924 +2019-12-26,145.97000,146.18000,145.16000,145.83000,125.91700,-0.07%,3019298 +2019-12-27,146.20000,146.55000,145.54000,145.75000,125.84800,-0.05%,3432681 +2019-12-30,145.78000,146.20000,145.03000,145.30000,125.45900,-0.31%,2923349 +2019-12-31,145.10000,146.01000,144.78000,145.87000,125.95200,0.39%,4434991 +2020-01-02,145.87000,146.02000,145.08000,145.97000,126.03800,0.07%,5776962 +2020-01-03,143.50000,145.37000,143.00000,144.28000,124.57900,-1.16%,5752392 +2020-01-06,144.00000,144.20000,142.85000,144.10000,124.42300,-0.12%,7730593 +2020-01-07,144.01000,145.45000,141.38000,144.98000,125.18300,0.61%,7385397 +2020-01-08,144.87000,145.98000,143.70000,144.96000,125.16600,-0.01%,6605760 +2020-01-09,145.76000,146.03000,144.99000,145.39000,125.53700,0.30%,6112742 +2020-01-10,145.75000,146.18000,144.90000,145.06000,125.25200,-0.23%,5042624 +2020-01-13,145.48000,145.79000,144.72000,145.70000,125.80500,0.44%,4593245 +2020-01-14,145.05000,146.61000,144.73000,146.52000,126.51300,0.56%,7037472 +2020-01-15,146.40000,147.40000,146.24000,147.01000,126.93600,0.33%,4960248 +2020-01-16,147.42000,148.84000,146.20000,148.20000,127.96300,0.81%,6476010 +2020-01-17,148.41000,149.41000,147.93000,149.17000,128.80100,0.65%,9083579 +2020-01-21,148.58000,150.17000,148.50000,149.27000,128.88700,0.07%,9529978 +2020-01-22,146.70000,149.18000,146.00000,148.25000,128.00700,-0.68%,10304806 +2020-01-23,148.04000,148.77000,146.76000,148.53000,128.24800,0.19%,8671208 +2020-01-24,148.58000,148.95000,147.93000,148.32000,128.06700,-0.14%,9051928 +2020-01-27,147.52000,149.46000,147.00000,148.75000,128.43800,0.29%,7585884 +2020-01-28,148.46000,150.57000,148.15000,149.50000,129.08600,0.50%,7336569 +2020-01-29,149.45000,151.19000,149.13000,150.54000,129.98400,0.70%,6288524 +2020-01-30,150.03000,150.51000,149.05000,150.36000,129.82900,-0.12%,6470057 +2020-01-31,149.75000,150.00000,148.64000,148.87000,128.54200,-0.99%,8651722 +2020-02-03,149.42000,150.49000,149.24000,150.17000,129.66400,0.87%,5765151 +2020-02-04,151.49000,152.75000,151.20000,151.60000,130.89900,0.95%,6541394 +2020-02-05,151.72000,154.02000,151.31000,153.99000,132.96300,1.58%,5979924 +2020-02-06,154.25000,154.50000,152.74000,153.53000,132.56600,-0.30%,6201072 +2020-02-07,153.34000,153.46000,151.55000,151.89000,131.15000,-1.07%,5699606 +2020-02-10,151.68000,151.91000,150.89000,151.86000,131.12400,-0.02%,4835632 +2020-02-11,152.29000,152.38000,151.54000,151.99000,131.23600,0.09%,3715329 +2020-02-12,151.87000,152.15000,150.92000,151.09000,130.45900,-0.59%,5166684 +2020-02-13,150.16000,151.04000,149.88000,150.09000,129.59500,-0.66%,5480205 +2020-02-14,150.56000,150.64000,149.15000,150.13000,129.63000,0.03%,5716330 +2020-02-18,150.47000,150.74000,149.06000,149.14000,128.77500,-0.66%,7230679 +2020-02-19,149.21000,149.76000,148.58000,148.94000,128.60200,-0.13%,6115185 +2020-02-20,148.61000,149.38000,147.40000,148.37000,128.11000,-0.38%,7464688 +2020-02-21,148.09000,150.24000,147.54000,149.93000,129.45700,1.05%,7774872 +2020-02-24,146.50000,149.00000,145.25000,145.91000,126.80600,-2.68%,10588834 +2020-02-25,145.99000,146.75000,143.83000,144.65000,125.71100,-0.86%,10529048 +2020-02-26,145.35000,146.22000,143.59000,143.68000,124.86800,-0.67%,10093699 +2020-02-27,142.56000,144.77000,138.95000,139.12000,120.90500,-3.17%,12564321 +2020-02-28,135.36000,137.29000,130.82000,134.48000,116.87300,-3.34%,19820042 +2020-03-02,134.78000,140.13000,134.01000,140.02000,121.68800,4.12%,11506198 +2020-03-03,140.00000,140.99000,133.10000,135.59000,117.83800,-3.16%,13659922 +2020-03-04,137.68000,143.64000,137.14000,143.48000,124.69500,5.82%,10560253 +2020-03-05,140.80000,142.68000,139.84000,142.01000,123.41700,-1.02%,11338213 +2020-03-06,138.48000,143.01000,137.41000,142.03000,123.43400,0.01%,12237800 +2020-03-09,136.33000,139.68000,134.90000,136.44000,118.57600,-3.94%,13844632 +2020-03-10,139.97000,141.95000,134.23000,141.64000,123.09600,3.81%,12694792 +2020-03-11,138.09000,138.75000,131.50000,131.80000,114.54400,-6.95%,17225225 +2020-03-12,127.31000,133.76000,124.50000,125.41000,108.99000,-4.85%,21527516 +2020-03-13,129.32000,134.92000,124.65000,134.29000,116.70800,7.08%,20077612 +2020-03-16,123.57000,133.76000,122.43000,127.13000,110.48500,-5.33%,18831801 +2020-03-17,128.55000,136.77000,127.81000,136.59000,118.70700,7.44%,18908704 +2020-03-18,131.02000,135.67000,128.71000,134.96000,117.29000,-1.19%,17517697 +2020-03-19,134.99000,134.99000,126.15000,127.05000,110.41600,-5.86%,18472429 +2020-03-20,126.83000,127.44000,118.13000,119.89000,104.19300,-5.64%,19781100 +2020-03-23,117.00000,118.56000,109.16000,111.14000,96.58900,-7.30%,20804628 +2020-03-24,118.76000,119.65000,113.86000,119.18000,103.57600,7.23%,17591238 +2020-03-25,118.91000,123.96000,116.70000,119.40000,103.76700,0.18%,13982393 +2020-03-26,120.57000,127.10000,120.38000,126.57000,109.99900,6.01%,15066578 +2020-03-27,121.65000,127.62000,120.58000,123.16000,107.03500,-2.69%,12130223 +2020-03-30,128.46000,133.99000,127.50000,133.01000,115.59500,8.00%,21654258 +2020-03-31,134.99000,135.71000,130.05000,131.13000,113.96200,-1.41%,15717779 +2020-04-01,127.70000,130.23000,125.50000,128.81000,111.94500,-1.77%,12602084 +2020-04-02,129.12000,134.00000,127.22000,133.15000,115.71700,3.37%,11590925 +2020-04-03,132.38000,134.79000,131.58000,134.17000,116.60400,0.77%,10068187 +2020-04-06,137.01000,140.97000,135.54000,139.76000,121.46200,4.17%,14988342 +2020-04-07,139.86000,142.03000,137.26000,137.48000,119.48000,-1.63%,11558850 +2020-04-08,137.75000,144.13000,137.30000,143.26000,124.50300,4.20%,10755259 +2020-04-09,144.01000,145.42000,140.28000,141.23000,122.73900,-1.42%,11122962 +2020-04-13,140.00000,141.49000,137.84000,139.77000,121.47000,-1.03%,8137084 +2020-04-14,145.42000,147.42000,144.05000,146.03000,126.91100,4.48%,13821935 +2020-04-15,145.55000,147.91000,143.54000,147.66000,128.32700,1.12%,11950329 +2020-04-16,148.31000,150.68000,146.44000,149.67000,130.07400,1.36%,12152056 +2020-04-17,151.99000,152.30000,149.60000,152.02000,132.11700,1.57%,10916140 +2020-04-20,150.93000,153.00000,150.09000,151.67000,131.81200,-0.23%,12222908 +2020-04-21,150.12000,151.64000,148.57000,149.68000,130.08300,-1.31%,9944599 +2020-04-22,152.81000,155.00000,151.73000,152.99000,132.96000,2.21%,11500550 +2020-04-23,154.25000,157.00000,153.70000,155.51000,135.15000,1.65%,10692667 +2020-04-24,155.57000,156.30000,153.64000,154.86000,134.58500,-0.42%,8652827 +2020-04-27,154.81000,156.05000,154.00000,154.29000,134.08900,-0.37%,8921154 +2020-04-28,151.25000,153.10000,150.70000,151.39000,131.56900,-1.88%,8555906 +2020-04-29,151.38000,151.63000,149.16000,150.24000,130.57000,-0.76%,9277877 +2020-04-30,148.46000,150.43000,147.16000,150.04000,130.39600,-0.13%,14826054 +2020-05-01,149.62000,149.67000,146.79000,148.29000,128.87500,-1.17%,7307309 +2020-05-04,148.77000,149.08000,147.09000,148.27000,128.85700,-0.01%,7195484 +2020-05-05,149.00000,150.78000,148.64000,149.50000,129.92600,0.83%,6561193 +2020-05-06,150.00000,150.32000,148.04000,148.08000,128.69200,-0.95%,6190061 +2020-05-07,149.37000,149.53000,147.13000,147.59000,128.26700,-0.33%,5570411 +2020-05-08,148.92000,149.18000,147.89000,148.70000,129.23100,0.75%,4712057 +2020-05-11,148.45000,150.10000,148.12000,149.11000,129.58800,0.28%,5885409 +2020-05-12,150.10000,150.34000,147.03000,147.14000,127.87500,-1.32%,7034686 +2020-05-13,146.08000,148.95000,146.01000,147.13000,127.86700,-0.01%,6967453 +2020-05-14,145.39000,147.76000,144.26000,147.64000,128.31000,0.35%,6869276 +2020-05-15,147.87000,150.48000,145.66000,150.44000,130.74300,1.90%,10336124 +2020-05-18,152.49000,153.62000,150.46000,150.52000,130.81300,0.05%,7388132 +2020-05-19,150.10000,151.10000,148.40000,149.02000,129.50900,-1.00%,6105696 +2020-05-20,149.75000,150.39000,147.27000,147.68000,128.34500,-0.90%,5710251 +2020-05-21,148.50000,148.50000,145.82000,146.71000,127.50200,-0.66%,6537292 +2020-05-22,144.57000,146.29000,144.06000,144.37000,126.34600,-1.59%,6137464 +2020-05-26,146.19000,146.44000,144.30000,144.56000,126.51200,0.13%,7071250 +2020-05-27,144.32000,145.25000,143.01000,144.89000,126.80100,0.23%,7947858 +2020-05-28,146.02000,148.11000,145.81000,146.97000,128.62100,1.44%,6189565 +2020-05-29,147.96000,149.35000,145.33000,148.75000,130.17900,1.21%,8503996 +2020-06-01,147.29000,148.34000,146.01000,147.19000,128.81400,-1.05%,6141675 +2020-06-02,147.06000,148.35000,146.12000,148.25000,129.74100,0.72%,6073895 +2020-06-03,148.52000,149.14000,146.45000,148.65000,130.09200,0.27%,6338069 +2020-06-04,146.80000,148.37000,145.58000,146.73000,128.41100,-1.29%,8168982 +2020-06-05,147.69000,149.64000,146.60000,147.30000,128.91000,0.39%,9724303 +2020-06-08,145.88000,147.61000,145.74000,146.77000,128.44600,-0.36%,7552228 +2020-06-09,148.25000,149.33000,145.65000,145.96000,127.73700,-0.55%,8246292 +2020-06-10,146.60000,150.03000,146.60000,147.80000,129.34800,1.26%,10097406 +2020-06-11,148.58000,149.17000,140.75000,140.87000,123.28300,-4.69%,11906959 +2020-06-12,142.84000,143.71000,140.28000,142.15000,124.40300,0.91%,8685742 +2020-06-15,141.00000,142.40000,139.39000,141.25000,123.61500,-0.63%,8649237 +2020-06-16,144.09000,145.42000,142.77000,144.46000,126.42500,2.27%,7578979 +2020-06-17,144.90000,145.42000,143.47000,144.02000,126.04000,-0.30%,5092430 +2020-06-18,142.52000,144.12000,141.87000,143.41000,125.50600,-0.42%,4667086 +2020-06-19,145.79000,145.88000,143.25000,143.83000,125.87300,0.29%,12206940 +2020-06-22,143.47000,143.66000,142.03000,143.39000,125.48800,-0.31%,5281358 +2020-06-23,143.74000,144.08000,142.68000,142.86000,125.02400,-0.37%,5920721 +2020-06-24,141.49000,142.19000,138.72000,139.82000,122.36400,-2.13%,8208504 +2020-06-25,140.57000,140.57000,137.54000,139.67000,122.23300,-0.11%,7419386 +2020-06-26,139.53000,139.60000,137.02000,137.81000,120.60500,-1.33%,12848714 +2020-06-29,138.74000,139.70000,137.98000,139.04000,121.68100,0.89%,5309797 +2020-06-30,139.40000,141.02000,137.84000,140.63000,123.07300,1.14%,7732875 +2020-07-01,140.69000,141.39000,140.06000,140.38000,122.85400,-0.18%,6196949 +2020-07-02,141.25000,141.84000,140.33000,140.97000,123.37000,0.42%,5150554 +2020-07-06,142.17000,143.77000,141.88000,142.98000,125.12900,1.43%,6153674 +2020-07-07,141.39000,143.97000,141.23000,142.85000,125.01600,-0.09%,5620698 +2020-07-08,142.87000,143.39000,141.70000,143.27000,125.38300,0.29%,6257395 +2020-07-09,142.76000,144.43000,140.58000,142.49000,124.70100,-0.54%,5737306 +2020-07-10,142.75000,142.87000,141.43000,142.37000,124.59600,-0.08%,4277968 +2020-07-13,143.61000,146.64000,143.28000,145.21000,127.08100,1.99%,6950220 +2020-07-14,145.32000,148.39000,145.26000,147.92000,129.45300,1.87%,7440397 +2020-07-15,149.73000,150.21000,148.23000,148.26000,129.75000,0.23%,8496297 +2020-07-16,148.68000,149.34000,146.68000,149.25000,130.61700,0.67%,9257372 +2020-07-17,150.00000,150.58000,148.69000,149.35000,130.70400,0.07%,7440369 +2020-07-20,150.23000,150.32000,148.43000,149.60000,130.92300,0.17%,6189233 +2020-07-21,149.60000,151.67000,149.50000,149.74000,131.04500,0.09%,5575882 +2020-07-22,149.93000,150.40500,147.85000,150.01000,131.28200,0.18%,5910193 +2020-07-23,150.21000,150.85000,149.28000,149.61000,130.93200,-0.27%,6566269 +2020-07-24,150.50000,150.60000,147.03000,148.12000,129.62800,-1.00%,5405867 +2020-07-27,147.37000,148.92000,146.86000,147.18000,128.80500,-0.63%,5675155 +2020-07-28,147.40000,147.99000,146.75000,146.83000,128.49900,-0.24%,4842184 +2020-07-29,146.39000,147.47000,146.07000,146.54000,128.24500,-0.20%,4489147 +2020-07-30,147.44000,147.50000,146.14000,146.84000,128.50700,0.20%,5922481 +2020-07-31,146.66000,147.45000,143.96000,145.76000,127.56200,-0.74%,8257997 +2020-08-03,146.39000,147.79000,146.15000,147.35000,128.95400,1.09%,4079755 +2020-08-04,146.99000,147.22000,145.82500,147.22000,128.84000,-0.09%,4162154 +2020-08-05,149.10000,149.31000,147.80000,148.40000,129.87300,0.80%,5493196 +2020-08-06,148.40000,149.25000,146.50000,147.55000,129.12900,-0.57%,4837865 +2020-08-07,147.51000,148.65000,147.15000,148.60000,130.04800,0.71%,3635071 +2020-08-10,148.86000,149.01000,147.72000,148.03000,129.54900,-0.38%,4096620 +2020-08-11,149.14000,149.23000,146.37000,146.97000,128.62100,-0.72%,6388389 +2020-08-12,147.54000,150.24000,147.49000,149.66000,130.97500,1.83%,5258127 +2020-08-13,148.54000,149.19000,147.53000,148.00000,129.52300,-1.11%,5155457 +2020-08-14,147.61000,149.34000,147.58000,148.24000,129.73300,0.16%,4240189 +2020-08-17,148.32000,150.23000,148.23000,148.99000,130.38900,0.51%,4161971 +2020-08-18,149.26000,150.10000,148.57000,150.09000,131.35200,0.74%,4322567 +2020-08-19,149.58000,151.58000,149.32000,150.39000,131.61400,0.20%,7816251 +2020-08-20,149.75000,151.58000,149.54600,151.42000,132.51600,0.68%,4874739 +2020-08-21,151.78000,153.65000,150.59000,152.76000,133.68800,0.88%,6722759 +2020-08-24,152.74000,152.90000,150.35000,152.15000,134.03800,-0.40%,5387937 +2020-08-25,152.78000,153.07000,151.53500,152.06000,133.95900,-0.06%,3863477 +2020-08-26,151.86000,152.65000,150.64000,152.30000,134.17100,0.16%,8008292 +2020-08-27,152.42000,153.26000,151.89000,152.98000,134.77000,0.45%,5575432 +2020-08-28,152.74000,153.70000,151.90000,153.64000,135.35100,0.43%,5395684 +2020-08-31,153.00000,154.40000,152.26100,153.41000,135.14800,-0.15%,6362683 +2020-09-01,153.87000,154.08000,150.07000,151.52000,133.48300,-1.23%,6309237 +2020-09-02,150.79000,154.33000,149.24500,153.83000,135.51800,1.52%,6881856 +2020-09-03,154.83000,155.47000,148.30000,149.55000,131.74800,-2.78%,8672808 +2020-09-04,150.17000,150.95000,147.13000,148.59000,130.90200,-0.64%,7200065 +2020-09-08,150.25000,150.89000,146.90000,147.26000,129.73100,-0.90%,8756842 +2020-09-09,148.15000,151.10000,148.12000,149.70000,131.88000,1.66%,6960668 +2020-09-10,149.25000,149.78000,146.52000,146.91000,129.42200,-1.86%,6191800 +2020-09-11,147.05000,148.53000,146.63000,147.78000,130.18900,0.59%,3934691 +2020-09-14,148.12000,149.47000,148.01000,148.35000,130.69100,0.39%,4375798 +2020-09-15,149.45000,150.59000,148.52000,148.89000,131.16700,0.36%,3659221 +2020-09-16,149.39000,150.06000,148.35000,148.40000,130.73500,-0.33%,4323502 +2020-09-17,148.04000,148.63000,146.05000,147.17000,129.65100,-0.83%,5461414 +2020-09-18,146.51000,149.65000,146.20000,149.18000,131.42200,1.37%,12174044 +2020-09-21,147.58000,147.93000,142.96000,145.10000,127.82800,-2.73%,7574501 +2020-09-22,144.69000,145.35000,143.72000,144.21000,127.04400,-0.61%,5295917 +2020-09-23,147.48000,147.55000,144.38000,144.44000,127.24600,0.16%,8784436 +2020-09-24,144.56000,145.25000,143.34000,144.67000,127.44900,0.16%,5614844 +2020-09-25,144.00000,146.25000,143.89000,145.66000,128.32100,0.68%,5531209 +2020-09-28,146.73000,148.29000,146.42000,147.11000,129.59800,1.00%,5843189 +2020-09-29,147.60000,147.92000,146.06000,147.06000,129.55400,-0.03%,6771016 +2020-09-30,147.45000,149.73000,146.84000,148.88000,131.15800,1.24%,8487691 +2020-10-01,149.31000,149.65000,146.46000,147.32000,129.78300,-1.05%,6457808 +2020-10-02,146.21000,148.41000,145.83000,146.24000,128.83200,-0.73%,5485602 +2020-10-05,147.00000,148.38000,146.42000,148.23000,130.58500,1.36%,4992758 +2020-10-06,148.28000,148.61000,145.87000,146.26000,128.85000,-1.33%,5118212 +2020-10-07,146.49000,148.23000,145.81000,147.88000,130.27700,1.11%,5603123 +2020-10-08,148.50000,149.85000,148.04000,148.89000,131.16700,0.68%,4413531 +2020-10-09,149.65000,151.48000,149.44500,150.97000,132.99900,1.40%,5054116 +2020-10-12,151.60000,153.14200,151.02000,151.84000,133.76500,0.58%,7273170 +2020-10-13,149.00000,150.12000,147.77000,148.36000,130.70000,-2.29%,11057570 +2020-10-14,148.82000,149.03000,147.39000,148.10000,130.47100,-0.18%,7707047 +2020-10-15,147.48000,147.90000,146.33000,147.19000,129.66900,-0.61%,5979015 +2020-10-16,147.60000,148.76000,147.01000,148.10000,130.47100,0.62%,6098404 +2020-10-19,148.53000,148.90000,144.13000,144.32000,127.14100,-2.55%,7250755 +2020-10-20,144.66000,145.75000,144.12000,144.55000,127.34300,0.16%,5326540 +2020-10-21,144.12000,145.34000,143.91000,143.93000,126.79700,-0.43%,5221348 +2020-10-22,144.16000,145.69000,143.84000,145.08000,127.81000,0.80%,5280253 +2020-10-23,145.88000,147.47000,144.35000,145.24000,127.95100,0.11%,4154372 +2020-10-26,144.43000,144.77000,142.75000,143.97000,126.83200,-0.87%,6929472 +2020-10-27,143.74000,144.29000,142.92000,143.15000,126.11000,-0.57%,4890064 +2020-10-28,141.42500,141.98000,138.18000,138.36000,121.89000,-3.35%,8426065 +2020-10-29,138.00000,138.70000,136.05000,137.19000,120.85900,-0.85%,7205409 +2020-10-30,136.68000,137.54000,133.65000,137.11000,120.78900,-0.06%,7364752 +2020-11-02,138.98000,139.01000,137.49000,138.69000,122.18100,1.15%,7088029 +2020-11-03,140.02000,140.96000,137.78000,138.50000,122.01300,-0.14%,6362978 +2020-11-04,139.49000,142.54000,138.70000,139.40000,122.80600,0.65%,10263515 +2020-11-05,140.55000,141.83000,139.26000,139.76000,123.12300,0.26%,8016160 +2020-11-06,140.40000,143.19000,139.65000,142.25000,125.31700,1.78%,5942538 +2020-11-09,148.42500,148.99000,144.92000,146.08000,128.69100,2.69%,12351644 +2020-11-10,147.25000,148.75000,146.26000,148.28000,130.62900,1.51%,7386462 +2020-11-11,149.17000,149.20000,146.86000,147.80000,130.20600,-0.32%,6382407 +2020-11-12,147.61000,148.65000,146.75400,148.30000,130.64700,0.34%,4712177 +2020-11-13,149.09000,150.41000,148.41000,149.90000,132.05600,1.08%,5896537 +2020-11-16,150.92000,151.30000,149.80100,150.85000,132.89300,0.63%,6266384 +2020-11-17,150.00000,150.63000,149.12000,149.35000,131.57200,-0.99%,7297736 +2020-11-18,148.87000,149.76000,147.37000,147.37000,129.82700,-1.33%,6661008 +2020-11-19,147.30000,147.46000,145.58700,147.14000,129.62500,-0.16%,7987716 +2020-11-20,147.05000,147.94000,146.13000,146.36000,128.93800,-0.53%,6356142 +2020-11-23,146.01000,146.01000,143.04000,143.87000,127.63400,-1.70%,7318255 +2020-11-24,144.00000,144.76500,143.61000,143.87000,127.63400,,11025765 +2020-11-25,144.06000,144.17000,142.86000,143.68000,127.46500,-0.13%,7594618 +2020-11-27,144.50000,144.65800,143.22000,144.00000,127.74900,0.22%,3059001 +2020-11-30,144.23000,144.86000,143.06000,144.68000,128.35200,0.47%,15663242 +2020-12-01,146.29000,149.13000,145.86000,147.45000,130.81000,1.91%,9695743 +2020-12-02,147.85000,149.71000,147.70000,148.14000,131.42200,0.47%,7745516 +2020-12-03,148.04000,149.58000,147.69000,149.00000,132.18500,0.58%,7310486 +2020-12-04,149.79000,150.31000,149.27000,150.27000,133.31200,0.85%,6747083 +2020-12-07,149.35000,149.91000,148.51000,148.97000,132.15800,-0.87%,6634743 +2020-12-08,150.00000,152.14000,149.55000,151.55000,134.44700,1.73%,8339847 +2020-12-09,152.83000,153.50000,151.75500,153.10000,135.82200,1.02%,8440069 +2020-12-10,152.82000,152.98000,151.68000,152.25000,135.06800,-0.56%,7392928 +2020-12-11,151.53000,153.41000,151.23000,152.95000,135.68900,0.46%,5973255 +2020-12-14,153.25000,153.48000,148.99000,149.07000,132.24700,-2.54%,8547296 +2020-12-15,150.00000,150.75000,149.53000,150.57000,133.57800,1.01%,7614746 +2020-12-16,150.20000,150.92000,149.55000,149.67000,132.77900,-0.60%,8486069 +2020-12-17,150.09000,153.88500,149.95500,153.62000,136.28400,2.64%,9920312 +2020-12-18,153.65000,155.10000,151.67000,154.51000,137.07300,0.58%,17137229 +2020-12-21,152.01000,153.41000,150.05000,153.02000,135.75100,-0.96%,7893359 +2020-12-22,152.40000,153.90000,151.86000,152.72000,135.48500,-0.20%,4703185 +2020-12-23,152.80000,153.60300,151.90000,151.94000,134.79300,-0.51%,4607275 +2020-12-24,151.85000,153.04000,151.82000,152.47000,135.26300,0.35%,2114901 +2020-12-28,153.32000,153.87000,152.30000,153.19000,135.90200,0.47%,3819420 +2020-12-29,154.11000,154.93000,153.80000,154.14000,136.74500,0.62%,5211972 +2020-12-30,154.74000,156.38000,154.60000,156.05000,138.43900,1.24%,5412775 +2020-12-31,156.53000,157.66000,155.11000,157.38000,139.61900,0.85%,5099880 +2021-01-04,157.24000,157.38000,154.13000,156.50000,138.83900,-0.56%,11765865 +2021-01-05,156.25000,158.76000,155.07000,158.34000,140.47100,1.18%,9602290 +2021-01-06,157.24000,160.23000,156.72000,159.83000,141.79300,0.94%,8230086 +2021-01-07,159.00000,161.03000,158.35000,160.37000,142.27200,0.34%,7747161 +2021-01-08,160.51000,161.10000,159.88000,160.04000,141.97900,-0.21%,8228938 +2021-01-11,160.56000,161.32000,158.77000,159.37000,141.38500,-0.42%,7068176 +2021-01-12,159.15000,159.66000,157.33000,158.13000,140.28500,-0.78%,6876209 +2021-01-13,158.23000,158.45500,156.75000,157.89000,140.07200,-0.15%,6643065 +2021-01-14,160.45000,161.95000,159.61000,160.65000,142.52000,1.75%,10030794 +2021-01-15,160.30000,161.40600,159.10600,160.30000,142.21000,-0.22%,7630813 +2021-01-19,162.00000,163.04000,161.10000,162.78000,144.41000,1.55%,9057555 +2021-01-20,163.20000,164.14000,161.80000,162.38000,144.05500,-0.25%,6839850 +2021-01-21,161.32000,162.48000,160.06000,161.73000,143.47800,-0.40%,6822770 +2021-01-22,162.36000,165.15500,161.87000,163.55000,145.09300,1.13%,8137018 +2021-01-25,165.01000,166.09000,163.66000,165.98000,147.24900,1.49%,9924438 +2021-01-26,169.70000,173.65000,169.39000,170.48000,151.24100,2.71%,14205687 +2021-01-27,169.12000,170.92000,167.45000,167.88000,148.93400,-1.53%,14207289 +2021-01-28,168.20000,170.86000,167.80000,169.16000,150.07000,0.76%,8944399 +2021-01-29,164.26000,166.00000,160.55300,163.13000,144.72000,-3.56%,22505864 +2021-02-01,165.31000,165.31000,162.60000,162.71000,144.34800,-0.26%,9971395 +2021-02-02,163.38000,163.66000,161.18000,161.25000,143.05200,-0.90%,10103814 +2021-02-03,160.94000,161.52000,159.57000,160.50000,142.38700,-0.47%,8601883 +2021-02-04,161.00000,162.09000,159.76000,161.99000,143.70900,0.93%,7758128 +2021-02-05,164.86000,165.44000,163.86000,164.45000,145.89100,1.52%,9495309 +2021-02-08,165.03000,165.92100,163.88000,164.92000,146.30800,0.29%,6035341 +2021-02-09,165.20000,166.59000,164.97000,166.27000,147.50600,0.82%,5529080 +2021-02-10,167.89000,167.94000,165.70000,166.81000,147.98500,0.32%,5904826 +2021-02-11,167.00000,167.38000,165.60000,166.06000,147.32000,-0.45%,4871250 +2021-02-12,164.40000,166.85000,164.00000,166.58000,147.78100,0.31%,4413066 +2021-02-16,166.58000,167.05000,164.64000,165.07000,146.44100,-0.91%,5656092 +2021-02-17,164.97000,166.09000,164.36000,165.66000,146.96500,0.36%,6544123 +2021-02-18,164.96000,166.16000,164.30000,165.74000,147.03600,0.05%,5191590 +2021-02-19,165.60000,165.96000,162.91000,162.98000,144.58700,-1.67%,8190883 +2021-02-22,161.87000,162.54000,160.29000,161.87000,144.49900,-0.68%,6437132 +2021-02-23,161.48000,163.19000,160.40000,160.44000,143.22200,-0.88%,7042829 +2021-02-24,162.40000,164.39000,160.92000,162.59000,145.14100,1.34%,10286107 +2021-02-25,163.13000,163.70000,161.99000,162.76000,145.29300,0.10%,9691987 +2021-02-26,162.00000,162.41000,157.97000,158.46000,141.45400,-2.64%,13978333 +2021-03-01,161.45000,161.53000,159.09000,159.32000,142.22200,0.54%,10551378 +2021-03-02,159.78000,160.78000,158.60000,159.02000,141.95400,-0.19%,7610885 +2021-03-03,158.25000,158.90000,156.06000,156.22000,139.45500,-1.76%,8499626 +2021-03-04,155.99000,156.10000,151.47000,153.07000,136.64300,-2.02%,11033178 +2021-03-05,153.98000,156.69000,153.13000,156.10000,139.34800,1.98%,8331633 +2021-03-08,157.00000,159.33000,155.98000,157.40000,140.50800,0.83%,6546688 +2021-03-09,156.89000,160.75000,156.89000,157.70000,140.77600,0.19%,7461267 +2021-03-10,158.82000,159.89500,157.36000,159.15000,142.07000,0.92%,6635577 +2021-03-11,159.54000,160.63000,158.92000,159.14000,142.06200,-0.01%,6305584 +2021-03-12,159.28000,160.31000,159.19000,159.60000,142.47200,0.29%,5474849 +2021-03-15,159.75000,160.66000,158.50000,160.42000,143.20400,0.51%,5526008 +2021-03-16,160.46000,161.68000,160.24000,161.37000,144.05200,0.59%,6369144 +2021-03-17,160.83000,161.73000,159.53000,160.77000,143.51700,-0.37%,6001421 +2021-03-18,160.21000,161.49000,159.96000,160.47000,143.24900,-0.19%,4801794 +2021-03-19,160.69000,161.50000,159.47000,160.04000,142.86500,-0.27%,14891523 +2021-03-22,158.31000,160.65000,158.00000,160.50000,143.27600,0.29%,7544052 +2021-03-23,160.21000,161.20000,158.88000,160.35000,143.14200,-0.09%,7178323 +2021-03-24,160.10000,162.48000,159.82000,161.91000,144.53400,0.97%,6370143 +2021-03-25,162.44000,162.45000,160.64000,161.97000,144.58800,0.04%,6269774 +2021-03-26,162.09000,165.10000,161.38000,164.93000,147.23000,1.83%,7619247 +2021-03-29,163.83000,167.03000,163.63100,166.04000,148.22100,0.67%,8535084 +2021-03-30,165.02000,165.66000,164.23000,165.01000,147.30200,-0.62%,7236347 +2021-03-31,164.96000,165.39000,163.70000,164.35000,146.71200,-0.40%,8281521 +2021-04-01,162.60000,163.84000,162.26000,162.83000,145.35600,-0.92%,7229717 +2021-04-05,163.64000,164.75000,162.66000,163.43000,145.89100,0.37%,7387123 +2021-04-06,164.08000,164.52000,163.00000,163.39000,145.85500,-0.02%,5074239 +2021-04-07,163.55000,164.28000,163.31600,163.61000,146.05200,0.13%,4608010 +2021-04-08,164.00000,164.11200,162.85000,162.97000,145.48000,-0.39%,5039397 +2021-04-09,162.12000,162.93000,159.78000,161.25000,143.94500,-1.06%,8418332 +2021-04-12,161.09000,162.08000,160.34000,161.64000,144.29300,0.24%,5023037 +2021-04-13,156.86000,159.93000,156.53000,159.48000,142.36500,-1.34%,18424075 +2021-04-14,157.83000,160.11000,157.54000,159.92000,142.75800,0.28%,7718321 +2021-04-15,160.72000,162.39000,160.23000,160.39000,143.17700,0.29%,7524568 +2021-04-16,161.34000,162.51000,160.56000,162.24000,144.82900,1.15%,9049432 +2021-04-19,162.50000,163.11000,160.84000,162.69000,145.23100,0.28%,8353528 +2021-04-20,161.00000,167.79000,161.00000,166.48000,148.61400,2.33%,14050663 +2021-04-21,166.37000,166.91000,165.29000,166.59000,148.71200,0.07%,6333210 +2021-04-22,165.83600,166.28000,164.62000,165.18000,147.45300,-0.85%,7232981 +2021-04-23,164.53000,166.06000,164.00000,165.52000,147.75700,0.21%,6033245 +2021-04-26,165.21000,165.41000,163.76000,164.12000,146.50700,-0.85%,6027788 +2021-04-27,163.76000,163.91000,162.47000,163.18000,145.66800,-0.57%,6217651 +2021-04-28,162.86000,163.20000,161.65000,161.98000,144.59700,-0.74%,7448016 +2021-04-29,161.90000,164.26000,161.81000,164.20000,146.57800,1.37%,6394287 +2021-04-30,164.15000,164.33000,162.52000,162.73000,145.26600,-0.90%,9079081 +2021-05-03,163.60000,165.32000,163.12000,165.21000,147.48000,1.52%,6594230 +2021-05-04,164.83000,167.85000,164.67000,167.77000,149.76500,1.55%,10179539 +2021-05-05,167.50000,167.50000,166.81000,167.07000,149.14000,-0.42%,5134587 +2021-05-06,166.79000,167.88500,166.24000,167.74000,149.73900,0.40%,5529946 +2021-05-07,168.30000,169.18000,167.83000,168.50000,150.41700,0.45%,5316209 +2021-05-10,169.90000,171.53000,169.23000,170.27000,151.99700,1.05%,8357486 +2021-05-11,170.65000,170.87000,168.28000,168.88000,150.75600,-0.82%,8217953 +2021-05-12,168.54000,169.80000,167.95000,168.20000,150.14900,-0.40%,6758316 +2021-05-13,166.97000,170.70000,166.97000,169.96000,151.72000,1.05%,8018910 +2021-05-14,171.48000,171.61000,170.17000,170.22000,151.95200,0.15%,5797704 +2021-05-17,170.40000,171.89000,170.30500,170.39000,152.10400,0.10%,5722638 +2021-05-18,169.98000,171.36500,169.53000,170.45000,152.15800,0.04%,5845985 +2021-05-19,169.91000,170.16000,168.03500,170.08000,151.82700,-0.22%,5533788 +2021-05-20,169.94000,171.59000,169.69000,171.07000,152.71100,0.58%,4853192 +2021-05-21,171.33000,172.74000,170.87000,170.96000,152.61300,-0.06%,6501751 +2021-05-24,170.90000,171.35000,169.77000,170.55000,153.19300,-0.24%,5195384 +2021-05-25,170.67000,171.03000,169.74000,170.08000,152.77100,-0.28%,7444857 +2021-05-26,170.00000,170.08000,168.28000,169.07000,151.86400,-0.59%,5726683 +2021-05-27,169.26000,170.17000,168.38000,168.81000,151.63000,-0.15%,8114708 +2021-05-28,169.52000,171.00500,169.17000,169.25000,152.02600,0.26%,6401011 +2021-06-01,170.15000,170.20000,165.38000,165.53000,148.68400,-2.20%,10448370 +2021-06-02,165.30000,166.72500,165.11000,166.20000,149.28600,0.40%,6806032 +2021-06-03,165.89000,167.15000,165.70500,166.04000,149.14200,-0.10%,5809122 +2021-06-04,167.00500,167.56500,165.87000,165.97000,149.07900,-0.04%,6510480 +2021-06-07,166.00000,166.32000,164.63200,164.84000,148.06400,-0.68%,5362781 +2021-06-08,165.28000,165.66000,162.07000,163.39000,146.76200,-0.88%,7746805 +2021-06-09,163.99000,165.78000,163.66000,165.59000,148.73800,1.35%,5552600 +2021-06-10,166.00000,167.57500,165.95000,167.08000,150.07600,0.90%,6463322 +2021-06-11,167.07000,167.08000,164.22000,164.96000,148.17200,-1.27%,7389922 +2021-06-14,164.50000,165.46000,163.90000,165.37000,148.54000,0.25%,4931297 +2021-06-15,165.23000,165.86000,164.39000,164.49000,147.75000,-0.53%,5063027 +2021-06-16,164.80000,165.75000,163.48000,164.43000,147.69600,-0.04%,6979939 +2021-06-17,164.19000,165.70000,163.50000,165.22000,148.40600,0.48%,5874962 +2021-06-18,163.27000,164.19000,161.79000,161.98000,145.49500,-1.96%,12993018 +2021-06-21,162.77000,164.25500,162.25000,163.84000,147.16600,1.15%,6592400 +2021-06-22,163.71000,164.04000,163.28000,163.62000,146.96900,-0.13%,5627795 +2021-06-23,163.69000,163.69000,162.48000,162.63000,146.07900,-0.61%,4493351 +2021-06-24,163.27000,164.20000,162.80000,163.37000,146.74400,0.46%,4549234 +2021-06-25,162.94000,164.78000,162.89000,164.21000,147.49800,0.51%,10963806 +2021-06-28,164.44000,165.07000,163.52000,164.02000,147.32800,-0.12%,5604009 +2021-06-29,164.00000,164.64000,163.41000,164.03000,147.33700,0.01%,3749744 +2021-06-30,164.00000,164.97000,163.67000,164.74000,147.97500,0.43%,6151745 +2021-07-01,164.74000,166.01000,164.63000,165.96000,149.07000,0.74%,6320173 +2021-07-02,166.02000,169.30000,165.64000,168.98000,151.78300,1.82%,9060270 +2021-07-06,167.91000,168.86000,166.99000,167.97000,150.87600,-0.60%,6098526 +2021-07-07,167.48000,169.50000,167.48000,169.41000,152.16900,0.86%,6293581 +2021-07-08,168.70000,169.46000,167.58000,169.08000,151.87300,-0.19%,5755679 +2021-07-09,169.37000,170.37000,169.24000,169.75000,152.47500,0.40%,6120925 +2021-07-12,169.73000,171.18000,168.54000,169.48000,152.23200,-0.16%,7840452 +2021-07-13,168.97000,169.75500,168.67200,169.27000,152.04400,-0.12%,4691233 +2021-07-14,170.00000,170.83000,169.04000,170.42000,153.07600,0.68%,6162925 +2021-07-15,169.30000,169.90000,167.72000,168.37000,151.23500,-1.20%,6656878 +2021-07-16,168.34000,169.09000,167.95000,168.10000,150.99300,-0.16%,5835263 +2021-07-19,166.48000,168.19000,165.32000,166.88000,149.89700,-0.73%,8220113 +2021-07-20,166.90000,170.81000,166.84000,168.45000,151.30700,0.94%,9902815 +2021-07-21,169.30000,169.69000,167.48000,169.49000,152.24100,0.62%,7585479 +2021-07-22,169.36000,171.07000,168.65000,169.98000,152.68100,0.29%,5281948 +2021-07-23,171.00000,172.17500,170.38000,171.79000,154.30700,1.06%,5015073 +2021-07-26,171.82000,172.14000,170.86200,171.87000,154.37900,0.05%,4485035 +2021-07-27,171.80000,172.72000,170.67000,172.66000,155.08900,0.46%,7089269 +2021-07-28,172.73000,173.38000,172.08000,172.18000,154.65700,-0.28%,5750714 +2021-07-29,172.74000,173.34000,171.08500,172.18000,154.65700,,4206501 +2021-07-30,172.54000,172.98000,171.84000,172.20000,154.67500,0.01%,5346742 +2021-08-02,172.47000,172.84000,171.30000,172.27000,154.73800,0.04%,3721473 +2021-08-03,172.73000,174.50000,172.44000,174.39000,156.64200,1.23%,6032998 +2021-08-04,174.20000,174.59000,173.25900,173.36000,155.71700,-0.59%,4793117 +2021-08-05,173.85000,173.85000,172.42000,173.69000,156.01400,0.19%,4291332 +2021-08-06,173.94000,173.94000,172.45000,173.11000,155.49300,-0.33%,4581065 +2021-08-09,173.72000,174.25000,172.93000,173.71000,156.03200,0.35%,3950185 +2021-08-10,173.26000,174.11000,172.78000,173.77000,156.08600,0.03%,3678454 +2021-08-11,174.25000,174.47000,173.56000,173.80000,156.11300,0.02%,4221298 +2021-08-12,173.82000,175.29000,173.59000,175.20000,157.37000,0.81%,4301392 +2021-08-13,175.29000,176.29000,175.12000,176.25000,158.31300,0.60%,5880440 +2021-08-16,176.55000,177.89000,175.95000,177.84000,159.74100,0.90%,4783192 +2021-08-17,177.31000,179.51000,177.31000,179.47000,161.20500,0.92%,6041881 +2021-08-18,179.50000,179.50000,177.13000,177.19000,159.15800,-1.27%,7134094 +2021-08-19,176.62000,179.32700,176.07000,178.57000,160.39700,0.78%,5615038 +2021-08-20,178.89000,179.92000,178.07000,179.44000,161.17900,0.49%,5428729 +2021-08-23,178.39000,178.93000,177.54000,177.61000,160.48700,-1.02%,6461676 +2021-08-24,176.99000,177.21000,175.28000,175.39000,158.48100,-1.25%,5734824 +2021-08-25,175.69000,175.90000,173.89200,174.23000,157.43300,-0.66%,5700289 +2021-08-26,173.95000,174.72000,173.05000,173.30000,156.59200,-0.53%,5031639 +2021-08-27,174.28000,174.28000,172.75000,172.93000,156.25800,-0.21%,7046079 +2021-08-30,172.79000,174.28000,172.78000,173.66000,156.91800,0.42%,3253006 +2021-08-31,173.49000,174.49000,172.48000,173.13000,156.43900,-0.31%,7106790 +2021-09-01,172.90000,173.74000,172.06000,173.74000,156.99000,0.35%,5327351 +2021-09-02,174.34000,175.19000,173.91000,174.93000,158.06500,0.68%,4545449 +2021-09-03,175.10000,175.22000,173.81000,175.04000,158.16500,0.06%,4097512 +2021-09-07,174.35000,175.03000,171.67000,172.32000,155.70700,-1.55%,6859871 +2021-09-08,171.62000,172.98000,171.08000,171.90000,155.32700,-0.24%,4661733 +2021-09-09,171.19000,171.48000,167.70000,168.07000,151.86700,-2.23%,7114577 +2021-09-10,168.55000,169.09000,166.87000,166.97000,150.87300,-0.65%,6699315 +2021-09-13,167.92000,168.12000,165.13000,165.80000,149.81500,-0.70%,6273506 +2021-09-14,166.40000,166.54000,164.51000,164.80000,148.91200,-0.60%,5259559 +2021-09-15,165.00000,165.96000,164.31000,165.42000,149.47200,0.38%,7935279 +2021-09-16,165.65000,166.46000,164.19000,165.22000,149.29100,-0.12%,5665537 +2021-09-17,164.30000,164.91000,163.55500,164.75000,148.86700,-0.28%,13422106 +2021-09-20,163.48000,165.17000,162.16500,163.81000,148.01700,-0.57%,7271017 +2021-09-21,164.61000,165.98000,164.24000,164.53000,148.66800,0.44%,6663566 +2021-09-22,165.35000,165.95000,163.63000,163.93000,148.12600,-0.36%,5657126 +2021-09-23,164.40000,165.77000,164.15000,164.86000,148.96600,0.57%,4697939 +2021-09-24,164.75000,165.65000,163.89000,164.36000,148.51400,-0.30%,4399614 +2021-09-27,164.00000,164.36000,162.85000,163.17000,147.43900,-0.72%,5775461 +2021-09-28,163.10000,163.91000,161.77100,162.81000,147.11400,-0.22%,7610354 +2021-09-29,163.00000,164.66000,162.78000,164.02000,148.20700,0.74%,5124102 +2021-09-30,164.64000,165.40000,161.41000,161.50000,145.93000,-1.54%,6974317 +2021-10-01,161.53000,161.90000,158.62000,160.47000,144.99900,-0.64%,8568560 +2021-10-04,159.99000,161.00000,157.67400,159.22000,143.87000,-0.78%,8621017 +2021-10-05,159.86000,161.11000,159.15000,159.58000,144.19500,0.23%,5129033 +2021-10-06,159.87000,159.95000,157.84000,159.91000,144.49300,0.21%,7312649 +2021-10-07,160.02000,162.61000,160.02000,161.34000,145.78500,0.89%,5309181 +2021-10-08,161.32000,161.61000,160.25000,160.93000,145.41500,-0.25%,4343438 +2021-10-11,160.86000,161.85500,159.94000,160.25000,144.80100,-0.42%,4101646 +2021-10-12,160.00000,160.18000,157.34000,157.69000,142.48700,-1.60%,6686443 +2021-10-13,157.82000,160.08000,157.75000,159.20000,143.85200,0.96%,6901589 +2021-10-14,159.71000,161.14000,159.60000,160.11000,144.67400,0.57%,4580894 +2021-10-15,161.03000,161.81000,160.41000,161.30000,145.74900,0.74%,6918407 +2021-10-18,160.25000,160.89000,159.20000,160.12000,144.68300,-0.73%,7465461 +2021-10-19,160.90000,165.15000,160.72500,163.87000,148.07200,2.34%,10081294 +2021-10-20,163.98000,164.75000,163.26000,163.78000,147.99000,-0.05%,6003177 +2021-10-21,164.30000,164.39000,162.28000,163.40000,147.64700,-0.23%,4524127 +2021-10-22,163.06000,164.06000,162.96000,163.72000,147.93600,0.20%,4304467 +2021-10-25,163.72000,164.31000,161.71000,164.08000,148.26100,0.22%,6715399 +2021-10-26,164.56000,166.03000,164.05000,165.75000,149.77000,1.02%,6939057 +2021-10-27,165.68000,165.76000,163.30500,163.74000,147.95400,-1.21%,7018787 +2021-10-28,163.77000,165.20000,162.32000,162.85000,147.15000,-0.54%,6278844 +2021-10-29,162.35000,163.25000,160.61000,162.88000,147.17700,0.02%,8526806 +2021-11-01,163.16000,163.98000,159.40000,163.02000,147.30300,0.09%,5816789 +2021-11-02,163.70000,166.98200,162.98000,165.59000,149.62600,1.58%,8104160 +2021-11-03,165.04000,165.77000,163.43000,165.06000,149.14700,-0.32%,6717787 +2021-11-04,164.93500,164.99000,162.67000,164.60000,148.73100,-0.28%,8224377 +2021-11-05,162.48000,164.60000,162.20000,163.43000,147.67400,-0.71%,6215911 +2021-11-08,163.68000,164.17000,162.01000,162.87000,147.16800,-0.34%,5579037 +2021-11-09,162.61000,163.59000,162.02000,162.51000,146.84300,-0.22%,6081653 +2021-11-10,162.53000,164.84000,162.35000,164.27000,148.43300,1.08%,6225098 +2021-11-11,163.49000,163.81000,162.49200,163.06000,147.34000,-0.74%,4118791 +2021-11-12,167.43000,167.62000,164.61000,165.01000,149.10200,1.20%,17162354 +2021-11-15,165.00000,165.46000,163.21600,163.52000,147.75500,-0.90%,7496205 +2021-11-16,163.18000,164.35000,162.62000,162.67000,146.98700,-0.52%,7594717 +2021-11-17,162.87000,163.86000,161.79000,163.28000,147.53800,0.37%,5414474 +2021-11-18,163.45000,164.47000,162.13000,162.40000,146.74300,-0.54%,6359664 +2021-11-19,163.04000,163.19000,161.78000,162.89000,147.18600,0.30%,7628928 +2021-11-22,161.03000,162.64000,159.65000,159.70000,145.26100,-1.96%,7642322 +2021-11-23,159.52000,161.00000,158.78000,160.69000,146.16200,0.62%,7735770 +2021-11-24,160.14000,160.62000,159.38000,160.24000,145.75300,-0.28%,5230887 +2021-11-26,160.60000,161.16000,158.66000,159.20000,144.80700,-0.65%,8523072 +2021-11-29,159.50000,160.42000,158.42000,159.75000,145.30700,0.35%,9188537 +2021-11-30,158.51000,159.00000,155.85000,155.93000,141.83200,-2.39%,14981664 +2021-12-01,156.88000,160.08100,156.25000,158.08000,143.78800,1.38%,9836412 +2021-12-02,157.26000,159.29000,156.75000,157.09000,142.88700,-0.63%,11334736 +2021-12-03,157.91000,159.67000,157.59000,159.38000,144.97000,1.46%,8750521 +2021-12-06,160.19000,163.52000,159.83000,162.94000,148.20800,2.23%,9692041 +2021-12-07,164.00000,164.27000,162.41000,163.36000,148.59000,0.26%,8311254 +2021-12-08,163.47000,164.57000,162.64000,164.34000,149.48200,0.60%,6216391 +2021-12-09,164.18000,165.98000,163.49000,165.90000,150.90100,0.95%,8574177 +2021-12-10,165.57000,166.69000,164.65000,165.49000,150.52800,-0.25%,6572247 +2021-12-13,164.75000,169.19500,163.80000,168.45000,153.22000,1.79%,11142277 +2021-12-14,168.33000,170.97000,167.16000,170.29000,154.89400,1.09%,10482433 +2021-12-15,169.85000,171.29500,169.42000,171.14000,155.66700,0.50%,8552246 +2021-12-16,171.26000,173.51000,170.84000,173.01000,157.36800,1.09%,8998582 +2021-12-17,169.64000,170.78000,167.66000,168.23000,153.02000,-2.76%,16732018 +2021-12-20,167.81000,168.51000,166.55000,167.75000,152.58400,-0.29%,7954532 +2021-12-21,168.06000,168.10000,165.98000,167.21000,152.09200,-0.32%,7954249 +2021-12-22,167.06000,168.17000,166.12000,167.93000,152.74700,0.43%,4178361 +2021-12-23,167.88000,168.95000,167.36000,168.25000,153.03800,0.19%,3501450 +2021-12-27,169.14000,169.85000,168.70000,169.67000,154.33000,0.84%,3705063 +2021-12-28,169.79000,170.64000,169.59000,170.35000,154.94800,0.40%,3187062 +2021-12-29,170.00000,171.99000,169.91000,171.55000,156.04000,0.70%,3661968 +2021-12-30,172.12000,172.87500,171.75000,172.31000,156.73100,0.44%,4231812 +2021-12-31,172.53000,172.67900,171.03000,171.07000,155.60300,-0.72%,4397524 +2022-01-03,170.21000,171.60000,169.10000,171.54000,156.03100,0.27%,6012777 +2022-01-04,171.06000,172.29000,170.59500,171.08000,155.61200,-0.27%,6748363 +2022-01-05,172.00000,173.47000,171.62000,172.22000,156.64900,0.67%,7016099 +2022-01-06,172.15000,172.50000,170.80000,171.63000,156.11300,-0.34%,7301633 +2022-01-07,171.46000,174.30000,171.13000,173.95000,158.22300,1.35%,6986006 +2022-01-10,173.69000,173.69000,172.15500,173.09000,157.44100,-0.49%,7698444 +2022-01-11,172.99000,173.39000,170.11000,171.25000,155.76700,-1.06%,8126404 +2022-01-12,169.61000,170.08000,168.34000,169.79000,154.43900,-0.85%,8116205 +2022-01-13,169.00000,170.42000,168.46000,168.76000,153.50200,-0.61%,6159444 +2022-01-14,168.62500,168.65000,167.15000,167.84000,152.66500,-0.55%,5847839 +2022-01-18,167.10000,167.71500,166.01000,167.10000,151.99200,-0.44%,7329346 +2022-01-19,167.20000,168.72000,166.31700,166.58000,151.51900,-0.31%,5921517 +2022-01-20,167.29000,167.85900,164.93000,165.25000,150.31000,-0.80%,6011300 +2022-01-21,166.19000,167.99000,164.47000,164.87000,149.96400,-0.23%,10550302 +2022-01-24,164.00000,164.17000,158.26000,162.97000,148.23600,-1.15%,14087602 +2022-01-25,162.36000,168.41000,161.58000,167.63000,152.47400,2.86%,14081247 +2022-01-26,167.54000,169.22000,166.23000,168.38000,153.15700,0.45%,9963229 +2022-01-27,169.39000,171.91000,169.00000,170.59000,155.16700,1.31%,9068738 +2022-01-28,170.86000,171.84000,169.30000,171.79000,156.25800,0.70%,9783217 +2022-01-31,171.50000,172.62000,170.82000,172.29000,156.71300,0.29%,8054895 +2022-02-01,171.74000,171.98000,169.43000,170.88000,155.43100,-0.82%,8154721 +2022-02-02,169.65000,172.99000,169.65000,172.77000,157.15000,1.11%,7382821 +2022-02-03,172.26000,173.62000,171.04000,172.76000,157.14100,-0.01%,6240613 +2022-02-04,171.00000,172.98000,170.11900,171.63000,156.11300,-0.65%,6392155 +2022-02-07,171.41000,171.74000,170.01000,171.06000,155.59400,-0.33%,6065670 +2022-02-08,171.02000,172.05000,170.48000,171.51000,156.00400,0.26%,6296300 +2022-02-09,172.07000,172.24000,171.25000,171.49000,155.98500,-0.01%,5387540 +2022-02-10,171.21000,171.22000,169.30000,169.42000,154.10300,-1.21%,10355349 +2022-02-11,169.12000,170.15000,167.54000,167.71000,152.54700,-1.01%,13125328 +2022-02-14,167.71000,167.97000,163.81000,165.60000,150.62800,-1.26%,8967638 +2022-02-15,166.13000,168.10000,166.01000,167.31000,152.18300,1.03%,6632823 +2022-02-16,166.49000,167.84000,165.71100,167.21000,152.09200,-0.06%,8482618 +2022-02-17,167.21000,167.45000,164.92000,166.19000,151.16500,-0.61%,6227569 +2022-02-18,164.98000,165.36000,162.94000,163.36000,149.55500,-1.70%,6423165 +2022-02-22,163.57500,163.74000,160.44000,161.14000,147.52200,-1.36%,6773079 +2022-02-23,161.51000,162.63900,160.85000,161.22000,147.59500,0.05%,8016903 +2022-02-24,159.78000,160.13000,155.72000,158.14000,144.77600,-1.91%,12883436 +2022-02-25,160.00000,166.98500,159.70000,166.00000,151.97200,4.97%,11340354 +2022-02-28,162.87000,165.18000,162.38000,164.57000,150.66200,-0.86%,9373511 +2022-03-01,163.04000,164.75000,162.40800,164.00000,150.14100,-0.35%,8737846 +2022-03-02,164.41000,167.63000,164.04000,166.04000,152.00800,1.24%,6793377 +2022-03-03,166.70000,169.33500,166.32000,168.48000,154.24200,1.47%,7333736 +2022-03-04,167.64000,169.86000,166.85000,169.48000,155.15700,0.59%,6302672 +2022-03-07,168.30000,173.12000,167.36000,172.21000,157.65700,1.61%,11663353 +2022-03-08,172.04000,173.12000,168.51000,168.72000,154.46200,-2.03%,11100340 +2022-03-09,170.01000,170.23000,167.89000,169.36000,155.04800,0.38%,7248218 +2022-03-10,168.56000,170.15000,168.07500,169.66000,155.32200,0.18%,6171649 +2022-03-11,169.13000,171.46000,169.02000,169.35000,155.03800,-0.18%,5188196 +2022-03-14,170.68000,174.12000,170.35000,171.69000,157.18100,1.38%,7729453 +2022-03-15,173.33000,176.52000,172.55000,176.14000,161.25500,2.59%,10554596 +2022-03-16,175.46000,176.95000,172.56000,174.52000,159.77200,-0.92%,9603324 +2022-03-17,175.21000,176.84000,174.20000,176.80000,161.85900,1.31%,7472219 +2022-03-18,177.00000,177.00000,173.66000,174.84000,160.06400,-1.11%,13324677 +2022-03-21,174.66000,177.16000,174.32000,175.83000,160.97100,0.57%,7508983 +2022-03-22,175.83000,176.37000,173.91000,175.00000,160.21100,-0.47%,7800462 +2022-03-23,175.23000,175.54000,174.09000,174.34000,159.60700,-0.38%,5254350 +2022-03-24,175.00000,175.54000,174.07000,175.24000,160.43100,0.52%,5012277 +2022-03-25,175.69000,177.70000,175.22000,176.92000,161.96900,0.96%,4723053 +2022-03-28,176.65000,178.17900,176.35000,177.83000,162.80200,0.51%,5604162 +2022-03-29,178.62000,179.40000,176.80000,177.74000,162.71900,-0.05%,5933444 +2022-03-30,178.44000,179.86000,177.68000,179.59000,164.41300,1.04%,6277556 +2022-03-31,179.59000,180.21000,176.98000,177.23000,162.25200,-1.31%,11490395 +2022-04-01,177.05000,178.43000,175.60000,178.19000,163.13100,0.54%,6525643 +2022-04-04,178.19000,178.19000,175.52000,176.47000,161.55700,-0.97%,6860771 +2022-04-05,176.47000,179.65000,176.29000,177.61000,162.60000,0.65%,7284104 +2022-04-06,179.39000,182.60000,178.62000,182.23000,166.83000,2.60%,10330886 +2022-04-07,181.67000,182.95000,180.23000,181.76000,166.40000,-0.26%,7385179 +2022-04-08,181.33000,183.18700,180.43000,182.12000,166.72900,0.20%,7144608 +2022-04-11,183.00000,184.20000,179.60000,179.84000,164.64200,-1.25%,5932040 +2022-04-12,179.20000,180.81000,178.20000,179.90000,164.69700,0.03%,5957536 +2022-04-13,179.90000,180.84000,179.24000,180.66000,165.39300,0.42%,5643118 +2022-04-14,180.00000,181.40000,179.73000,179.90000,164.69700,-0.42%,6188193 +2022-04-18,179.73000,180.39000,176.74000,177.66000,162.64600,-1.25%,6318656 +2022-04-19,180.72000,185.94000,179.95000,183.08000,167.60800,3.05%,14380839 +2022-04-20,182.24000,184.32000,181.90000,183.89000,168.35000,0.44%,7958165 +2022-04-21,183.93000,184.87000,182.56000,183.36000,167.86400,-0.29%,6969405 +2022-04-22,182.47000,183.15000,181.38000,181.54000,166.19800,-0.99%,8003593 +2022-04-25,182.34000,186.69000,182.10000,186.01000,170.29100,2.46%,11176501 +2022-04-26,185.10000,186.57000,184.18100,184.68000,169.07300,-0.72%,10066557 +2022-04-27,184.24000,184.82000,181.74000,182.10000,166.71100,-1.40%,11090331 +2022-04-28,182.25000,184.50000,181.92000,183.46000,167.95600,0.75%,9405147 +2022-04-29,182.50000,182.54500,180.20000,180.46000,165.21000,-1.64%,8464103 +2022-05-02,180.47000,181.41000,177.03000,178.64000,163.54300,-1.01%,7145420 +2022-05-03,178.80000,180.63000,177.68000,178.29000,163.22300,-0.20%,5898660 +2022-05-04,178.15000,180.50000,177.15000,180.20000,164.97200,1.07%,5856999 +2022-05-05,179.42000,179.71000,175.27000,176.76000,161.82200,-1.91%,7089184 +2022-05-06,175.14000,176.87000,174.69000,176.37000,161.46500,-0.22%,6434011 +2022-05-09,175.45000,178.56000,174.59000,177.33000,162.34400,0.54%,7855212 +2022-05-10,178.23000,179.18000,176.50000,177.09000,162.12400,-0.14%,8186717 +2022-05-11,175.96000,178.32000,175.88000,176.13000,161.24500,-0.54%,6138896 +2022-05-12,176.47000,177.95000,174.71000,177.87000,162.83800,0.99%,6898565 +2022-05-13,178.70000,178.89000,175.80300,176.85000,161.90500,-0.57%,7732163 +2022-05-16,176.85000,179.13000,176.17000,178.08000,163.03100,0.70%,5516706 +2022-05-17,178.72000,179.70000,176.59000,178.82000,163.70800,0.42%,5751129 +2022-05-18,178.84000,179.37000,175.17000,175.50000,160.66900,-1.86%,8608771 +2022-05-19,174.72000,174.80000,172.69000,173.94000,159.24100,-0.89%,6874509 +2022-05-20,174.85000,177.16000,174.05000,176.98000,162.02400,1.75%,7522122 +2022-05-23,177.60000,179.93000,177.46000,179.44000,165.31000,1.39%,7040831 +2022-05-24,179.25000,181.74000,179.10000,181.40000,167.11600,1.09%,6419836 +2022-05-25,180.53000,181.55000,179.06000,179.62000,165.47600,-0.98%,6558994 +2022-05-26,181.00000,181.00000,178.60400,179.46000,165.32900,-0.09%,6897747 +2022-05-27,179.76000,181.16000,178.23000,181.09000,166.83000,0.91%,5853621 +2022-05-31,178.00000,180.17000,175.01000,179.53000,165.39300,-0.86%,16391449 +2022-06-01,179.15000,179.83000,175.90000,177.71000,163.71600,-1.01%,5175435 +2022-06-02,177.74000,177.81000,174.58800,177.15000,163.20100,-0.32%,8666511 +2022-06-03,177.07000,178.67100,176.15000,176.42000,162.52800,-0.41%,4234186 +2022-06-06,177.21000,178.50000,175.99500,176.40000,162.51000,-0.01%,5386517 +2022-06-07,176.98000,179.30000,176.40000,178.34000,164.29700,1.10%,5447818 +2022-06-08,178.10000,179.45000,176.80000,177.28000,163.32000,-0.59%,4333091 +2022-06-09,177.21000,178.65000,173.64000,173.71000,160.03100,-2.01%,5510417 +2022-06-10,172.17000,173.97000,170.62100,172.55000,158.96300,-0.67%,6647865 +2022-06-13,170.08000,172.25000,170.07900,170.81000,157.36000,-1.01%,7997023 +2022-06-14,171.06000,171.11000,167.26000,168.19000,154.94600,-1.53%,7116777 +2022-06-15,169.64000,171.44000,168.64000,169.99000,156.60400,1.07%,7796330 +2022-06-16,168.40000,170.21000,167.41000,170.08000,156.68700,0.05%,7056743 +2022-06-17,170.63000,172.20000,169.24000,169.46000,156.11600,-0.36%,12486568 +2022-06-21,170.75000,173.86000,169.56000,173.01000,159.38700,2.09%,8219662 +2022-06-22,172.00000,177.92000,171.69000,175.74000,161.90200,1.58%,10593449 +2022-06-23,177.00000,179.81500,176.52000,179.66000,165.51300,2.23%,10223458 +2022-06-24,180.78000,182.53000,179.97800,182.29000,167.93600,1.46%,9374446 +2022-06-27,181.64000,183.35100,181.50000,182.12000,167.77900,-0.09%,5908839 +2022-06-28,182.17000,182.97000,176.31000,176.94000,163.00700,-2.84%,9277210 +2022-06-29,177.22000,178.30000,176.43000,176.99000,163.05300,0.03%,7097873 +2022-06-30,176.86000,178.29000,175.03000,177.51000,163.53200,0.29%,10777248 +2022-07-01,177.45000,179.72000,176.69000,179.52000,165.38400,1.13%,5498393 +2022-07-05,178.83000,179.12500,174.61000,178.14000,164.11300,-0.77%,5677363 +2022-07-06,178.07000,179.44000,177.41000,178.30000,164.26000,0.09%,5335631 +2022-07-07,177.86000,179.12000,177.51000,178.50000,164.44400,0.11%,5725839 +2022-07-08,178.33000,179.99000,177.77000,178.28000,164.24200,-0.12%,3828375 +2022-07-11,177.70000,179.02000,177.52000,178.35000,164.30600,0.04%,3645448 +2022-07-12,177.98000,178.45000,175.19500,175.85000,162.00300,-1.40%,4708892 +2022-07-13,175.66000,176.33000,174.50000,175.44000,161.62500,-0.23%,5291697 +2022-07-14,172.53000,176.01000,172.29700,175.68000,161.84600,0.14%,5359551 +2022-07-15,177.71000,178.51000,176.55000,178.23000,164.19600,1.45%,5691095 +2022-07-18,177.74000,178.19000,173.91000,174.23000,160.51000,-2.24%,7605677 +2022-07-19,176.33000,176.75000,169.88000,171.69000,158.17000,-1.46%,13256444 +2022-07-20,172.20000,172.55000,169.76000,170.71000,157.26800,-0.57%,7455775 +2022-07-21,170.05000,171.39000,169.77000,171.31000,157.82000,0.35%,5729215 +2022-07-22,171.59500,172.49000,171.06000,172.12000,158.56700,0.47%,4257032 +2022-07-25,172.12000,172.97500,171.72000,172.46000,158.88000,0.20%,4437270 +2022-07-26,172.56000,174.98000,172.49000,173.68000,160.00400,0.71%,4525545 +2022-07-27,172.63000,174.10000,171.13000,173.20000,159.56200,-0.28%,4648499 +2022-07-28,173.40000,176.09000,171.44000,174.20000,160.48300,0.58%,5513018 +2022-07-29,173.79000,174.85000,172.91000,174.52000,160.77800,0.18%,6451431 +2022-08-01,174.17000,175.15500,173.54300,173.91000,160.21600,-0.35%,5461387 +2022-08-02,175.01000,175.49000,172.70000,172.92000,159.30400,-0.57%,5794225 +2022-08-03,172.55000,175.26000,171.77000,174.59000,160.84200,0.97%,5009952 +2022-08-04,174.81000,175.09000,171.60000,171.79000,158.26300,-1.60%,5651554 +2022-08-05,171.30000,171.53000,169.79000,171.11000,157.63600,-0.40%,5235516 +2022-08-08,171.30000,171.48000,169.43500,170.20000,156.79800,-0.53%,4630836 +2022-08-09,170.54000,171.12000,169.73000,170.18000,156.77900,-0.01%,5532526 +2022-08-10,171.02000,171.24000,169.53000,170.67000,157.23100,0.29%,5603444 +2022-08-11,168.52000,169.95000,166.98000,167.14000,153.97900,-2.07%,9328688 +2022-08-12,167.54000,167.94000,165.15000,165.30000,152.28400,-1.10%,14606901 +2022-08-15,166.00000,166.75000,165.12500,166.09000,153.01100,0.48%,10072044 +2022-08-16,165.86000,168.25400,165.60000,167.57000,154.37500,0.89%,7453595 +2022-08-17,166.41000,168.56000,166.41000,167.58000,154.38400,0.01%,7406590 +2022-08-18,167.68000,168.30000,165.93000,166.77000,153.63800,-0.48%,8312105 +2022-08-19,167.10000,170.12000,167.00000,169.31000,155.97800,1.52%,8128543 +2022-08-22,168.90000,168.92000,167.17000,167.59000,155.43400,-1.02%,5462550 +2022-08-23,167.00000,167.77000,165.80000,166.13000,154.08000,-0.87%,5566296 +2022-08-24,166.56000,166.59000,165.07000,165.58000,153.57000,-0.33%,5684329 +2022-08-25,165.95000,167.24000,164.70000,167.13000,155.00800,0.94%,5678662 +2022-08-26,167.46000,167.50000,164.19500,164.27000,152.35500,-1.71%,5667136 +2022-08-29,163.47000,163.84000,162.02000,163.00000,151.17700,-0.77%,5192218 +2022-08-30,163.30000,163.54000,162.03000,162.43000,150.64900,-0.35%,6973254 +2022-08-31,163.23000,163.55000,161.27000,161.34000,149.63800,-0.67%,8741708 +2022-09-01,161.49000,165.50000,161.48000,165.34000,153.34800,2.48%,7509594 +2022-09-02,165.86000,166.20000,162.01000,162.74000,150.93600,-1.57%,5803704 +2022-09-06,163.94000,166.21500,162.82000,163.18000,151.34400,0.27%,7385201 +2022-09-07,162.91000,164.42000,162.16000,164.07000,152.17000,0.55%,4546700 +2022-09-08,163.88000,165.42000,163.08000,165.39000,153.39400,0.80%,5838401 +2022-09-09,164.99000,166.20000,164.38800,165.71000,153.69100,0.19%,5501863 +2022-09-12,166.11000,166.57000,165.22000,165.64000,153.62600,-0.04%,6365306 +2022-09-13,163.57000,164.44000,160.81000,161.33000,149.62800,-2.60%,6726360 +2022-09-14,162.38000,165.36000,162.38000,164.66000,152.71700,2.06%,9555693 +2022-09-15,164.45000,166.07000,164.10000,165.08000,153.10600,0.26%,7174495 +2022-09-16,165.32000,167.63000,164.75000,167.60000,155.44400,1.53%,20201543 +2022-09-19,166.30000,166.43000,164.08000,166.28000,154.21900,-0.79%,7380906 +2022-09-20,165.22000,165.90000,164.32000,164.97000,153.00400,-0.79%,7143441 +2022-09-21,165.02000,166.79500,163.24000,163.28000,151.43700,-1.02%,8071195 +2022-09-22,163.15000,167.16000,162.83000,166.18000,154.12700,1.78%,7328764 +2022-09-23,165.74000,167.48000,164.66000,166.72000,154.62700,0.32%,9598555 +2022-09-26,165.80000,166.84000,164.38000,165.70000,153.68100,-0.61%,8735455 +2022-09-27,166.36000,167.67000,164.40000,164.94000,152.97700,-0.46%,8686684 +2022-09-28,166.24500,167.38000,165.10000,166.36000,154.29400,0.86%,8661065 +2022-09-29,166.48000,167.17000,163.89000,164.53000,152.59600,-1.10%,7008279 +2022-09-30,165.00000,165.74000,163.32000,163.36000,151.51100,-0.71%,8985190 +2022-10-03,164.29000,164.38000,161.70000,163.20000,151.36300,-0.10%,8656972 +2022-10-04,163.85000,166.00000,162.92000,165.62000,153.60700,1.48%,6236107 +2022-10-05,165.02000,166.04000,164.21000,165.11000,153.13400,-0.31%,4539577 +2022-10-06,164.79000,165.00000,161.69000,161.91000,150.16600,-1.94%,5890654 +2022-10-07,161.77000,162.22000,159.17000,160.20000,148.58000,-1.06%,6363549 +2022-10-10,160.63000,161.28000,159.18000,160.41000,148.77500,0.13%,5315589 +2022-10-11,160.37000,164.11000,160.37000,162.73000,150.92700,1.45%,6212362 +2022-10-12,162.94000,164.88000,162.49500,162.69000,150.89000,-0.02%,4341741 +2022-10-13,160.89000,165.99000,160.74800,165.15000,153.17100,1.51%,6465108 +2022-10-14,164.44000,165.68000,163.60000,164.46000,152.53100,-0.42%,5684946 +2022-10-17,165.40000,167.21000,165.01000,166.59000,154.50700,1.30%,6710843 +2022-10-18,165.00000,167.17000,163.05000,166.01000,153.96900,-0.35%,10883584 +2022-10-19,166.00000,166.25000,163.89000,164.69000,152.74500,-0.80%,10044639 +2022-10-20,165.00000,165.74000,164.33000,165.11000,153.13400,0.26%,5659884 +2022-10-21,164.71000,169.37000,164.43000,168.71000,156.47300,2.18%,8487565 +2022-10-24,169.81000,172.08000,169.25000,170.98000,158.57800,1.35%,6855502 +2022-10-25,170.17000,171.11000,168.52000,170.71000,158.32800,-0.16%,5661948 +2022-10-26,171.32000,172.57000,170.52000,172.21000,159.71900,0.88%,6124314 +2022-10-27,172.35000,173.43000,171.72000,172.31000,159.81200,0.06%,5390871 +2022-10-28,173.00000,175.39000,172.59400,174.87000,162.18600,1.49%,6073933 +2022-10-31,174.52000,175.16000,173.42000,173.97000,161.35200,-0.51%,7809972 +2022-11-01,174.06000,174.63000,170.42000,173.09000,160.53500,-0.51%,6985027 +2022-11-02,172.89000,173.94000,170.29000,170.43000,158.06800,-1.54%,6878410 +2022-11-03,169.81000,171.47000,168.94000,170.72000,158.33700,0.17%,4819890 +2022-11-04,171.56000,172.50000,169.24000,171.48000,159.04200,0.45%,5300904 +2022-11-07,171.67000,173.85000,171.44000,172.98000,160.43300,0.87%,6621046 +2022-11-08,173.13000,174.69100,172.18000,173.84000,161.23100,0.50%,5148386 +2022-11-09,174.27000,175.00000,172.34000,172.45000,159.94200,-0.80%,6150217 +2022-11-10,174.35000,174.77000,172.04000,174.47000,161.81500,1.17%,7877515 +2022-11-11,172.73000,173.11000,166.82000,169.25000,156.97400,-2.99%,11074659 +2022-11-14,170.25000,173.26000,170.25000,171.91000,159.44100,1.57%,6581488 +2022-11-15,172.19000,173.00000,170.52100,172.39000,159.88600,0.28%,9350954 +2022-11-16,173.64000,174.99000,173.13000,173.46000,160.87900,0.62%,5501017 +2022-11-17,173.00000,174.99000,172.98000,174.86000,162.17700,0.81%,4465845 +2022-11-18,175.00000,176.64000,174.62300,176.20000,163.42000,0.77%,6555709 +2022-11-21,175.89000,176.55000,174.83000,175.97000,164.25500,-0.13%,5706552 +2022-11-22,176.40000,177.19000,176.33000,176.82000,165.04800,0.48%,4708028 +2022-11-23,176.44000,177.40000,176.01000,177.01000,165.22500,0.11%,5389488 +2022-11-25,177.38000,178.12000,176.86000,177.24000,165.44000,0.13%,3058608 +2022-11-28,176.75000,177.77000,176.56000,177.33000,165.52400,0.05%,6183178 +2022-11-29,177.01000,177.26000,174.66000,176.09000,164.36700,-0.70%,6700469 +2022-11-30,176.37000,178.01000,174.78000,178.00000,166.14900,1.08%,13288014 +2022-12-01,179.00000,179.96000,177.77000,178.74000,166.84000,0.42%,6282567 +2022-12-02,177.50000,178.96000,176.96000,178.88000,166.97100,0.08%,5824048 +2022-12-05,178.36000,179.36000,178.00000,178.78000,166.87800,-0.06%,5120648 +2022-12-06,179.92000,180.00000,175.93000,176.10000,164.37600,-1.50%,7943506 +2022-12-07,176.57000,177.88000,176.23000,177.17000,165.37500,0.61%,5702579 +2022-12-08,176.82000,177.47000,176.34000,177.20000,165.40300,0.02%,4798463 +2022-12-09,177.12000,177.89000,175.66000,175.74000,164.04000,-0.82%,4560968 +2022-12-12,175.95000,177.87000,175.60000,177.84000,166.00000,1.19%,4882385 +2022-12-13,179.10000,180.20000,178.30800,179.21000,167.27900,0.77%,9177603 +2022-12-14,178.58000,181.03900,178.58000,179.76000,167.79200,0.31%,9533583 +2022-12-15,179.20000,179.84000,176.40000,177.49000,165.67300,-1.26%,7602616 +2022-12-16,177.00000,177.00000,174.86000,175.67000,163.97500,-1.03%,18841796 +2022-12-19,175.35000,176.16500,174.07000,175.48000,163.79700,-0.11%,5736042 +2022-12-20,176.00000,176.44000,175.17000,175.67000,163.97500,0.11%,6174730 +2022-12-21,176.27000,178.18000,175.65000,177.68000,165.85100,1.14%,5471973 +2022-12-22,176.77000,177.51000,175.34000,177.03000,165.24400,-0.37%,5709312 +2022-12-23,176.67000,177.52000,175.81000,177.48000,165.66400,0.25%,3683420 +2022-12-27,178.11000,178.35000,176.99000,177.43000,165.61700,-0.03%,3067292 +2022-12-28,177.76000,178.45000,176.65000,176.66000,164.89900,-0.43%,2645619 +2022-12-29,177.55000,178.30000,177.07000,177.56000,165.73900,0.51%,2828780 +2022-12-30,177.49000,177.77000,175.40000,176.65000,164.88900,-0.51%,4216656 +2023-01-03,176.16000,178.38000,176.01000,178.19000,166.32700,0.87%,6344864 +2023-01-04,178.89000,180.19000,178.48000,180.13000,168.13800,1.09%,9788784 +2023-01-05,179.02000,179.99000,178.41000,178.80000,166.89600,-0.74%,6255308 +2023-01-06,180.13000,180.93000,179.39000,180.25000,168.25000,0.81%,5705960 +2023-01-09,179.30000,179.76000,175.17500,175.58000,163.89100,-2.59%,7925277 +2023-01-10,175.70000,176.14000,174.32000,175.16000,163.49900,-0.24%,5047467 +2023-01-11,175.57000,175.72000,172.11000,174.88000,163.23700,-0.16%,6494755 +2023-01-12,174.26000,174.70600,172.80000,174.00000,162.41600,-0.50%,4269394 +2023-01-13,173.19000,174.01000,172.38000,173.43000,161.88400,-0.33%,6088155 +2023-01-17,174.00000,174.58000,172.09000,172.36000,160.88500,-0.62%,6053302 +2023-01-18,171.65000,172.00000,169.71000,169.76000,158.45800,-1.51%,7047759 +2023-01-19,169.03000,171.28000,168.71000,169.53000,158.24300,-0.14%,6939514 +2023-01-20,170.10000,170.11000,167.48000,168.74000,157.50600,-0.47%,8620553 +2023-01-23,169.10000,169.63000,167.94700,168.31000,157.10500,-0.25%,8425412 +2023-01-24,175.00000,175.00000,166.01000,168.31000,157.10500,,10541842 +2023-01-25,167.17000,169.51000,167.08000,169.51000,158.22500,0.71%,7099816 +2023-01-26,169.55000,169.91000,168.65000,168.89000,157.64600,-0.37%,6946106 +2023-01-27,168.54000,168.86600,167.77000,168.23000,157.03000,-0.39%,6058104 +2023-01-30,167.93000,168.54000,161.08000,162.00000,151.21500,-3.70%,23259077 +2023-01-31,161.70000,163.43000,161.05000,163.42000,152.54000,0.88%,11612526 +2023-02-01,162.99000,165.98000,162.40000,164.92000,153.94000,0.92%,9865296 +2023-02-02,163.00000,166.22000,162.82200,165.54000,154.51900,0.38%,10098965 +2023-02-03,166.03000,166.34000,163.89000,164.61000,153.65100,-0.56%,6868540 +2023-02-06,164.55000,164.85300,163.10000,163.36000,152.48400,-0.76%,7020989 +2023-02-07,161.60000,163.88000,161.42000,163.40000,152.52100,0.02%,7310756 +2023-02-08,163.30000,164.56000,162.90000,163.61000,152.71700,0.13%,6054697 +2023-02-09,163.63000,164.79500,161.07000,161.40000,150.65500,-1.35%,7949544 +2023-02-10,161.77000,162.79000,161.35000,162.15000,151.35500,0.46%,7028039 +2023-02-13,161.33000,162.82000,161.15000,162.75000,151.91500,0.37%,6414709 +2023-02-14,162.74000,162.97000,161.76000,162.04000,151.25200,-0.44%,6316011 +2023-02-15,161.95000,161.98000,159.29000,159.37000,148.76000,-1.65%,12633301 +2023-02-16,159.07500,159.65000,157.92000,158.24000,147.70500,-0.71%,11176958 +2023-02-17,157.02000,161.11000,156.62000,160.39000,150.76700,1.36%,12401926 +2023-02-21,159.65000,160.35000,157.89000,158.00000,148.52000,-1.49%,9423860 +2023-02-22,158.50000,158.85000,157.37000,157.78000,148.31300,-0.14%,9820240 +2023-02-23,157.71000,158.58500,156.67000,157.73000,148.26600,-0.03%,9385092 +2023-02-24,156.65000,156.85000,155.21000,155.97000,146.61200,-1.12%,8689726 +2023-02-27,156.45000,156.90000,155.08000,155.63000,146.29200,-0.22%,7267122 +2023-02-28,154.98000,155.27000,153.04000,153.26000,144.06400,-1.52%,9062342 +2023-03-01,153.01000,153.24000,151.91000,152.57000,143.41600,-0.45%,6766972 +2023-03-02,151.75000,152.76000,151.23100,152.45000,143.30300,-0.08%,8765070 +2023-03-03,153.37000,154.12000,152.84000,154.02000,144.77900,1.03%,5747158 +2023-03-06,154.66000,155.73000,154.56500,155.56000,146.22600,1.00%,8148207 +2023-03-07,156.09000,156.25000,153.35000,154.09000,144.84500,-0.94%,7457731 +2023-03-08,153.98000,154.19600,152.48000,152.96000,143.78200,-0.73%,6230522 +2023-03-09,153.46000,153.60000,150.71000,151.24000,142.16600,-1.12%,7439367 +2023-03-10,151.86000,153.49000,151.10000,151.61000,142.51300,0.24%,8504316 +2023-03-13,152.09000,155.91000,151.57000,153.06000,143.87600,0.96%,10799575 +2023-03-14,153.28000,154.03000,151.90000,153.92000,144.68500,0.56%,8421189 +2023-03-15,152.84000,154.89000,152.52600,154.35000,145.08900,0.28%,7757686 +2023-03-16,153.45000,154.36500,152.60500,154.03000,144.78800,-0.21%,7606079 +2023-03-17,154.48000,154.95000,152.30000,152.38000,143.23700,-1.07%,20540668 +2023-03-20,152.47000,154.07500,152.38000,153.89000,144.65700,0.99%,7128958 +2023-03-21,154.00000,154.13000,152.17000,153.89000,144.65700,,8376843 +2023-03-22,153.85000,154.06000,151.03000,151.05000,141.98700,-1.85%,7943526 +2023-03-23,151.17500,151.69000,150.11000,151.13000,142.06200,0.05%,9051510 +2023-03-24,151.48000,152.76000,150.83000,152.65000,143.49100,1.01%,5696845 +2023-03-27,154.20000,154.54000,153.11000,153.30000,144.10200,0.43%,6772282 +2023-03-28,152.39000,153.45000,151.72500,151.82000,142.71100,-0.97%,6115293 +2023-03-29,152.24000,153.38000,152.07000,153.31000,144.11100,0.98%,6012030 +2023-03-30,153.58000,153.80000,152.81000,153.43000,144.22400,0.08%,4555905 +2023-03-31,153.79000,155.19000,153.24000,155.00000,145.70000,1.02%,9890047 +2023-04-03,154.95000,157.01000,153.94000,156.85000,147.43900,1.19%,6841888 +2023-04-04,156.97000,158.97000,156.59000,158.49000,148.98100,1.05%,8314527 +2023-04-05,164.37000,165.66000,162.76000,165.61000,155.67300,4.49%,16704181 +2023-04-06,165.99000,167.23000,164.80000,165.15000,155.24100,-0.28%,9615407 +2023-04-10,164.63000,164.84000,163.64000,164.32000,154.46100,-0.50%,5353951 +2023-04-11,164.42000,165.28000,164.04000,164.27000,154.41400,-0.03%,5903824 +2023-04-12,163.94000,164.84000,163.10000,163.92000,154.08500,-0.21%,5764240 +2023-04-13,164.18000,166.33000,163.80500,166.11000,156.14300,1.34%,5640617 +2023-04-14,165.97000,166.11500,164.06000,165.84000,155.89000,-0.16%,7225127 +2023-04-17,165.73500,166.24000,164.94000,165.67000,155.73000,-0.10%,8034884 +2023-04-18,164.25000,164.69000,159.65000,161.01000,151.34900,-2.81%,14571485 +2023-04-19,161.99000,162.68000,161.17000,162.53000,152.77800,0.94%,6752006 +2023-04-20,162.43000,163.82000,160.96000,163.58000,153.76500,0.65%,9498768 +2023-04-21,164.44000,164.97000,161.97000,162.69000,152.92900,-0.54%,7014214 +2023-04-24,162.69000,163.80500,161.87000,163.68000,153.85900,0.61%,5278892 +2023-04-25,164.31000,165.35000,164.15500,165.18000,155.26900,0.92%,6263103 +2023-04-26,164.09000,164.39000,162.24000,162.62000,152.86300,-1.55%,5442652 +2023-04-27,162.90000,163.40700,162.13000,163.00000,153.22000,0.23%,5739700 +2023-04-28,162.81000,163.76000,162.55700,163.70000,153.87800,0.43%,6024864 +2023-05-01,163.60000,164.29800,162.24000,163.60000,153.78400,-0.06%,4893426 +2023-05-02,164.34000,165.48000,163.55500,165.03000,155.12800,0.87%,7541724 +2023-05-03,165.55000,166.18000,162.51000,162.87000,153.09800,-1.31%,5937170 +2023-05-04,162.68000,162.90000,161.25000,162.13000,152.40200,-0.45%,5127992 +2023-05-05,162.84000,163.13000,161.69000,162.68000,152.91900,0.34%,5194461 +2023-05-08,161.99000,162.57000,161.34000,162.31000,152.57100,-0.23%,4994929 +2023-05-09,161.75000,162.13000,160.79000,161.05000,151.38700,-0.78%,5520642 +2023-05-10,161.20000,161.97000,160.06000,161.65000,151.95100,0.37%,6756629 +2023-05-11,161.83000,162.19000,159.39000,160.99000,151.33100,-0.41%,5867620 +2023-05-12,161.36000,161.56000,160.01000,160.78000,151.13300,-0.13%,3904327 +2023-05-15,160.80000,161.03000,158.94000,159.55000,149.97700,-0.77%,5104486 +2023-05-16,159.06000,160.25000,158.53000,159.34000,149.78000,-0.13%,5599505 +2023-05-17,159.79000,160.05500,157.77000,158.99000,149.45100,-0.22%,6840687 +2023-05-18,158.66000,158.93000,157.56000,158.48000,148.97100,-0.32%,5172966 +2023-05-19,158.59000,159.93400,158.14000,158.91000,149.37500,0.27%,6527141 +2023-05-22,158.00000,159.14000,156.78000,156.87000,148.57600,-1.28%,5675927 +2023-05-23,157.10000,158.27000,156.37000,156.81000,148.52000,-0.04%,5793009 +2023-05-24,157.08000,157.14000,155.92000,156.66000,148.37800,-0.10%,5015148 +2023-05-25,156.05000,156.29000,153.72000,154.41000,146.24600,-1.44%,6886056 +2023-05-26,154.69000,155.27500,154.20000,154.35000,146.19000,-0.04%,6845396 +2023-05-30,153.97000,155.38000,153.32000,154.37000,146.20900,0.01%,5593080 +2023-05-31,154.69500,155.69000,153.85000,155.06000,146.86200,0.45%,10598694 +2023-06-01,154.54000,155.04000,153.15000,154.54000,146.37000,-0.34%,7901348 +2023-06-02,154.72000,157.31000,154.09000,156.97000,148.67100,1.57%,7659721 +2023-06-05,156.75000,158.64000,156.75000,158.32000,149.95000,0.86%,6430500 +2023-06-06,159.58000,159.61000,157.40000,158.18000,149.81700,-0.09%,5073642 +2023-06-07,158.10000,158.80000,157.44000,158.52000,150.13900,0.21%,6504285 +2023-06-08,158.50000,160.42000,157.82000,160.26000,151.78700,1.10%,5818952 +2023-06-09,160.42000,160.72500,159.46500,160.01000,151.55000,-0.16%,6264779 +2023-06-12,160.00000,160.25000,158.73000,159.90000,151.44600,-0.07%,6511261 +2023-06-13,159.73000,160.84000,159.15000,160.74000,152.24200,0.53%,6066788 +2023-06-14,161.60000,162.08000,160.98000,161.56000,153.01800,0.51%,6699139 +2023-06-15,162.05000,163.91000,161.43000,163.73000,155.07400,1.34%,7138314 +2023-06-16,164.48000,164.99000,163.87000,164.23000,155.54700,0.31%,13426606 +2023-06-20,164.26000,165.31000,163.81000,164.13000,155.45300,-0.06%,7996117 +2023-06-21,163.58000,164.92000,162.69000,163.88000,155.21600,-0.15%,7177549 +2023-06-22,163.90000,165.72000,163.79000,165.62000,156.86400,1.06%,5486186 +2023-06-23,166.11000,166.27000,165.03000,165.48000,156.73100,-0.08%,9450724 +2023-06-26,164.98000,164.98000,161.33000,163.63000,154.97900,-1.12%,6978804 +2023-06-27,163.68000,163.88000,162.44000,163.29000,154.65700,-0.21%,4927711 +2023-06-28,163.20000,163.20000,161.91000,162.96000,154.34400,-0.20%,6780435 +2023-06-29,162.64000,164.32000,162.23000,164.10000,155.42400,0.70%,4547514 +2023-06-30,164.86000,165.94000,164.35000,165.52000,156.76900,0.87%,7580141 +2023-07-03,164.34000,164.39000,162.96000,163.35000,154.71400,-1.31%,4033713 +2023-07-05,162.99000,163.92000,162.73000,162.81000,154.20200,-0.33%,7225523 +2023-07-06,162.25000,162.37000,161.00000,161.60000,153.05600,-0.74%,6333687 +2023-07-07,160.47000,161.04000,159.20000,159.25000,150.83100,-1.45%,7022226 +2023-07-10,159.43000,160.30000,159.00000,159.51000,151.07700,0.16%,5739364 +2023-07-11,159.13000,160.30000,157.60000,158.63000,150.24300,-0.55%,6606956 +2023-07-12,158.94000,158.94000,157.88000,158.08000,149.72200,-0.35%,6940442 +2023-07-13,158.00000,159.13000,157.41000,158.81000,150.41400,0.46%,6401743 +2023-07-14,159.18000,160.22500,158.98000,159.87000,151.41800,0.67%,5362237 +2023-07-17,159.75000,159.87000,158.15000,159.07000,150.66000,-0.50%,5488030 +2023-07-18,159.07000,160.89000,158.19000,159.06000,150.65100,-0.01%,6332509 +2023-07-19,157.91000,160.41000,157.33000,158.74000,150.34800,-0.20%,7522557 +2023-07-20,161.94000,169.14000,161.30000,168.38000,159.47800,6.07%,21892881 +2023-07-21,168.18000,170.82000,168.18000,170.19000,161.19200,1.07%,12079999 +2023-07-24,171.50000,173.82000,170.99000,171.08000,162.03500,0.52%,15155446 +2023-07-25,170.45000,172.68000,169.75000,172.39000,163.27600,0.77%,13790053 +2023-07-26,172.00000,173.85000,171.40000,172.72000,163.58800,0.19%,14288173 +2023-07-27,172.18000,174.29000,172.04000,173.69000,164.50700,0.56%,12446386 +2023-07-28,174.00000,175.36000,173.23000,174.48000,165.25500,0.45%,14138839 +2023-07-31,169.69000,170.22000,166.71000,167.53000,158.67300,-3.98%,22632720 +2023-08-01,166.36500,169.09000,166.06000,168.89000,159.96100,0.81%,15811545 +2023-08-02,168.85000,171.24000,168.85000,169.91000,160.92700,0.60%,14599264 +2023-08-03,169.95000,171.32000,169.67000,170.64000,161.61800,0.43%,17425230 +2023-08-04,170.34000,172.68000,167.89000,169.04000,160.10300,-0.94%,23415053 +2023-08-07,169.49000,173.34000,169.36000,173.10000,163.94800,2.40%,17736444 +2023-08-08,172.99000,173.55000,171.39000,173.18000,164.02400,0.05%,27378701 +2023-08-09,173.00000,174.25000,172.05000,173.07000,163.92000,-0.06%,42974372 +2023-08-10,174.00000,175.97000,171.64000,172.17000,163.06800,-0.52%,48213840 +2023-08-11,172.48000,173.95000,171.62000,173.85000,164.65900,0.98%,45905612 +2023-08-14,173.52000,175.60000,171.75000,173.44000,164.27000,-0.24%,64036947 +2023-08-15,172.80000,174.56000,172.14000,172.94000,163.79700,-0.29%,88924923 +2023-08-16,172.53000,174.73000,172.13000,172.39000,163.27600,-0.32%,85594288 +2023-08-17,172.86000,175.39000,172.76000,174.01000,164.81000,0.94%,70904183 +2023-08-18,173.17000,173.99000,171.31000,172.49000,163.37100,-0.87%,49631742 +2023-08-21,169.69000,169.85000,165.96000,167.35000,158.50200,-2.98%,151319484 +2023-08-22,166.86000,167.84000,165.41000,166.02000,157.24300,-0.79%,56835372 +2023-08-23,165.90000,166.50000,163.47000,164.53000,155.83100,-0.90%,119011431 +2023-08-24,164.03000,166.67000,163.86000,165.09000,156.36200,0.34%,70755064 +2023-08-25,164.30000,167.78000,164.06000,166.25000,158.58800,0.70%,18185517 +2023-08-28,165.00000,166.21000,163.16500,164.29000,156.71800,-1.18%,18457993 +2023-08-29,164.87000,165.68000,162.77000,164.31000,156.73700,0.01%,12208612 +2023-08-30,165.11000,165.83000,163.68000,163.73000,156.18400,-0.35%,9939097 +2023-08-31,163.37000,163.57000,161.27900,161.68000,154.22800,-1.25%,15332999 +2023-09-01,161.42000,162.48000,160.01500,160.48000,153.08400,-0.74%,8610052 +2023-09-05,160.56000,161.97000,160.28000,160.68000,153.27400,0.12%,9019777 +2023-09-06,159.84000,160.00000,157.35000,158.01000,150.72700,-1.66%,9753833 +2023-09-07,159.14000,161.06000,158.98000,160.03000,152.65400,1.28%,9931811 +2023-09-08,159.59000,160.68000,159.19000,160.56000,153.16000,0.33%,6958201 +2023-09-11,161.06000,162.69000,160.45000,162.66000,155.16300,1.31%,6309295 +2023-09-12,162.22000,163.92500,161.53000,163.58000,156.04100,0.57%,6045756 +2023-09-13,163.76000,164.95000,163.00000,163.99000,156.43200,0.25%,7397520 +2023-09-14,164.68000,165.27000,163.44000,163.74000,156.19300,-0.15%,7758552 +2023-09-15,163.98000,164.82000,161.21000,161.45000,154.00900,-1.40%,13392074 +2023-09-18,162.12000,163.14500,160.75000,162.47000,154.98200,0.63%,5789146 +2023-09-19,162.25000,162.85000,161.38000,162.20000,154.72400,-0.17%,5550851 +2023-09-20,162.19000,163.53500,161.66000,162.91000,155.40200,0.44%,3837595 +2023-09-21,162.57000,163.50000,161.59000,161.66000,154.20900,-0.77%,4526772 +2023-09-22,161.30000,161.40000,160.25000,160.50000,153.10300,-0.72%,4977354 +2023-09-25,160.07000,160.36000,158.73000,160.26000,152.87400,-0.15%,6722584 +2023-09-26,159.81000,160.08000,158.86000,159.02000,151.69100,-0.77%,4904860 +2023-09-27,158.58000,158.76000,155.25500,157.11000,149.86900,-1.20%,10210686 +2023-09-28,157.50000,157.96000,156.22000,156.88000,149.64900,-0.15%,7861879 +2023-09-29,157.37000,157.60000,155.35000,155.75000,148.57200,-0.72%,7680711 +2023-10-02,155.42000,155.42000,153.32000,155.15000,147.99900,-0.39%,7259935 +2023-10-03,154.68000,155.49500,153.89000,155.34000,148.18000,0.12%,5741035 +2023-10-04,155.57000,155.93000,154.57000,155.52000,148.35200,0.12%,4955308 +2023-10-05,156.27000,158.04000,156.07000,157.14000,149.89700,1.04%,5993541 +2023-10-06,157.08000,158.30000,156.59000,157.64000,150.37400,0.32%,5802226 +2023-10-09,157.18000,158.88000,157.09000,158.54000,151.23300,0.57%,4414322 +2023-10-10,158.38000,159.27000,157.90000,158.36000,151.06100,-0.11%,5273531 +2023-10-11,158.46000,159.05000,156.04000,156.18000,148.98200,-1.38%,6922907 +2023-10-12,155.92000,156.56000,155.06600,156.33000,149.12500,0.10%,5792419 +2023-10-13,156.73000,157.36000,156.05000,156.85000,149.62100,0.33%,5360347 +2023-10-16,157.82000,158.25000,156.84000,157.53000,150.26900,0.43%,6408142 +2023-10-17,155.98000,158.95000,154.60900,156.09000,148.89600,-0.91%,12244374 +2023-10-18,155.41000,155.95000,152.05000,152.73000,145.69100,-2.15%,9097348 +2023-10-19,151.67000,153.10900,150.15000,152.32000,145.30000,-0.27%,7733790 +2023-10-20,152.74000,153.87000,152.33000,153.00000,145.94800,0.45%,7206976 +2023-10-23,152.86000,153.50000,151.21000,151.39000,144.41200,-1.05%,5873981 +2023-10-24,150.75000,151.96000,150.13000,151.23000,144.26000,-0.11%,6155269 +2023-10-25,151.24000,152.17000,150.23000,151.57000,144.58400,0.22%,5880816 +2023-10-26,151.97000,151.97000,148.88000,149.00000,142.13300,-1.70%,7612507 +2023-10-27,148.49000,148.66000,144.95000,145.60000,138.88900,-2.28%,11385751 +2023-10-30,146.09000,147.24000,146.00000,147.03000,140.25300,0.98%,8205509 +2023-10-31,147.54000,148.54500,146.64200,148.34000,141.50300,0.89%,7577017 +2023-11-01,149.19000,149.76000,148.46000,148.69000,141.83700,0.24%,5732973 +2023-11-02,147.71000,150.40000,147.54000,150.24000,143.31500,1.04%,5349097 +2023-11-03,151.21000,152.27000,150.14500,151.34000,144.36500,0.73%,4926765 +2023-11-06,151.78000,152.42500,151.37000,151.70000,144.70800,0.24%,4851421 +2023-11-07,151.93000,152.25000,150.68000,150.90000,143.94500,-0.53%,4840590 +2023-11-08,151.35000,151.83000,150.34000,150.35000,143.42000,-0.36%,5460167 +2023-11-09,150.50000,150.50000,147.26000,147.42000,140.62500,-1.95%,6973598 +2023-11-10,148.25000,148.50000,145.64000,147.25000,140.46300,-0.12%,6931611 +2023-11-13,147.25000,147.90000,146.65000,147.63000,140.82600,0.26%,5889367 +2023-11-14,147.64000,148.54000,146.97000,147.66000,140.85400,0.02%,6713647 +2023-11-15,147.35000,149.42000,147.27000,148.80000,141.94200,0.77%,6729120 +2023-11-16,149.50000,150.17000,148.64000,150.10000,143.18200,0.87%,6875566 +2023-11-17,150.55000,150.78500,149.06500,149.79000,142.88600,-0.21%,7025544 +2023-11-20,147.91000,150.40000,147.54000,149.91000,144.13600,0.08%,8860472 +2023-11-21,150.10000,151.29000,149.61000,151.12000,145.29900,0.81%,5916344 +2023-11-22,151.63000,152.04000,150.39000,150.82000,145.01100,-0.20%,4635503 +2023-11-24,150.86000,152.67900,150.86000,152.50000,146.62600,1.11%,3351448 +2023-11-27,152.29000,152.32000,150.97000,151.28000,145.45300,-0.80%,6449740 +2023-11-28,151.40000,151.81000,150.84000,151.63000,145.79000,0.23%,5909044 +2023-11-29,151.33000,152.20000,151.07000,152.11000,146.25100,0.32%,5190026 +2023-11-30,152.26000,155.14000,151.92000,154.66000,148.70300,1.68%,12481867 +2023-12-01,156.44000,158.46000,155.47000,158.38000,152.28000,2.41%,10342901 +2023-12-04,158.00000,160.02000,158.00000,158.88000,152.76000,0.32%,8920279 +2023-12-05,158.80000,159.63000,158.22000,158.55000,152.44300,-0.21%,7268151 +2023-12-06,158.52000,158.65900,156.17000,156.62000,150.58700,-1.22%,6552267 +2023-12-07,156.58000,156.58000,154.71000,155.40000,149.41400,-0.78%,6532388 +2023-12-08,155.42000,155.85000,153.84000,154.42000,148.47200,-0.63%,6254673 +2023-12-11,154.50000,155.48000,154.35000,155.06000,149.08700,0.41%,6090360 +2023-12-12,155.00000,155.32000,153.65000,155.07000,149.09700,0.01%,5324406 +2023-12-13,153.66000,155.94000,151.77000,155.79000,149.78900,0.46%,10764575 +2023-12-14,156.47000,157.16000,155.04700,156.87000,150.82800,0.69%,9240800 +2023-12-15,155.49000,156.69000,153.76000,155.16000,149.18400,-1.09%,21727754 +2023-12-18,155.21000,156.44000,154.76000,155.44000,149.45300,0.18%,7231383 +2023-12-19,155.30000,156.50000,154.94000,156.46000,150.43400,0.66%,6439085 +2023-12-20,156.54000,156.66000,153.11000,153.27000,147.36600,-2.04%,7008313 +2023-12-21,153.69000,155.13000,153.30000,154.84000,148.87600,1.02%,4598843 +2023-12-22,155.25000,156.53000,155.02000,155.46000,149.47200,0.40%,3798865 +2023-12-26,155.00000,156.35000,154.85000,156.14000,150.12600,0.44%,4170190 +2023-12-27,155.50000,156.52000,155.42000,156.35000,150.32800,0.13%,5233781 +2023-12-28,156.00000,157.24000,155.99000,156.58000,150.54900,0.15%,4377535 +2023-12-29,156.51000,156.90000,155.98000,156.74000,150.70300,0.10%,4313691 +2024-01-02,156.93000,161.63900,156.79000,159.97000,153.80800,2.06%,9622108 +2024-01-03,160.64000,161.44000,159.80000,160.97000,154.77000,0.63%,8231987 +2024-01-04,161.59000,161.98000,160.42000,160.63000,154.44300,-0.21%,6766641 +2024-01-05,160.50000,161.34000,159.47000,161.13000,154.92400,0.31%,5101039 +2024-01-08,161.10000,161.66000,159.61000,161.53000,155.30800,0.25%,6569810 +2024-01-09,161.63000,163.28000,160.59500,161.63000,155.40400,0.06%,6357014 +2024-01-10,161.82500,162.62000,161.20000,161.87000,155.63500,0.15%,4945088 +2024-01-11,162.07000,162.19900,160.78000,161.15000,154.94300,-0.44%,4946015 +2024-01-12,161.84000,162.47000,161.69000,162.39000,156.13500,0.77%,4496942 +2024-01-16,161.57000,162.25000,160.18000,160.52000,154.33700,-1.15%,6923174 +2024-01-17,160.25000,161.30000,159.87000,160.43000,154.25100,-0.06%,5072104 +2024-01-18,160.00000,161.37000,159.69000,161.21000,155.00100,0.49%,5368502 +2024-01-19,161.15000,161.92300,160.28000,161.68000,155.45200,0.29%,7071320 +2024-01-22,162.00000,163.58000,161.34000,162.47000,156.21200,0.49%,6824156 +2024-01-23,159.66000,160.50800,156.91000,159.81000,153.65500,-1.64%,9149777 +2024-01-24,159.75000,160.60000,158.16000,158.96000,152.83700,-0.53%,6586273 +2024-01-25,159.00000,159.62000,158.47000,159.56000,153.41400,0.38%,5478898 +2024-01-26,160.43000,160.74000,159.36000,159.50000,153.35600,-0.04%,5591930 +2024-01-29,159.01000,160.07000,158.96000,159.36000,153.22200,-0.09%,6483190 +2024-01-30,159.35000,159.76000,158.13000,158.77000,152.65500,-0.37%,7200538 +2024-01-31,160.40000,160.62000,158.67000,158.90000,152.78000,0.08%,8257029 +2024-02-01,158.16000,158.49000,157.05000,158.36000,152.26000,-0.34%,8012122 +2024-02-02,157.97000,158.31000,155.94000,156.61000,150.57800,-1.11%,8295916 +2024-02-05,156.61000,156.89000,155.34000,155.80000,149.79900,-0.52%,9121808 +2024-02-06,155.83000,158.73000,155.60000,158.06000,151.97200,1.45%,9230611 +2024-02-07,157.80000,159.37000,157.69000,157.98000,151.89500,-0.05%,8690294 +2024-02-08,157.34000,157.34000,155.31000,156.40000,150.37600,-1.00%,9754960 +2024-02-09,156.27000,157.20000,155.67000,156.76000,150.72200,0.23%,6529202 +2024-02-12,156.58000,158.41000,156.35000,157.85000,151.77000,0.70%,6701508 +2024-02-13,157.64000,158.45000,155.75000,156.47000,150.44300,-0.87%,8621022 +2024-02-14,156.35000,156.46000,154.84000,155.74000,149.74100,-0.47%,9098805 +2024-02-15,155.98000,158.47500,155.89000,157.92000,151.83700,1.40%,7462529 +2024-02-16,156.60000,157.25500,155.67000,156.55000,151.66400,-0.87%,8540961 +2024-02-20,156.56000,158.61000,156.44000,157.86000,152.93300,0.84%,9501742 +2024-02-21,158.02000,158.69000,157.13100,158.68000,153.72800,0.52%,7473300 +2024-02-22,158.98000,160.74000,157.77000,160.45000,155.44300,1.12%,8065010 +2024-02-23,160.88000,162.25000,160.16000,161.84000,156.78900,0.87%,6725963 +2024-02-26,161.80000,162.01000,160.57000,160.79000,155.77200,-0.65%,5465417 +2024-02-27,160.34000,161.04000,159.64000,160.98000,155.95600,0.12%,5078650 +2024-02-28,161.00000,161.61000,160.29000,161.55000,156.50800,0.35%,6071076 +2024-02-29,162.00000,162.19000,160.94000,161.38000,156.34400,-0.11%,9849270 +2024-03-01,161.83000,162.57000,161.09000,162.12000,157.06000,0.46%,5670135 +2024-03-04,161.32000,161.61000,158.27000,159.84000,154.85200,-1.41%,8533083 +2024-03-05,160.62000,161.24000,159.20000,159.97000,154.97800,0.08%,8298182 +2024-03-06,159.46000,160.93000,159.22000,159.34000,154.36700,-0.39%,5773683 +2024-03-07,160.00000,160.36000,158.24000,158.87000,153.91200,-0.29%,5188726 +2024-03-08,158.87000,160.39000,158.42500,159.52000,154.54200,0.41%,5283951 +2024-03-11,159.49000,161.32000,158.88000,161.23000,156.19800,1.07%,4613404 +2024-03-12,161.58000,163.11000,161.13000,162.74000,157.66100,0.94%,8010330 +2024-03-13,162.53000,162.68000,159.81000,161.10000,156.07200,-1.01%,6183789 +2024-03-14,160.94000,161.54000,158.69000,159.21000,154.24100,-1.17%,6940154 +2024-03-15,158.06000,159.19000,157.10000,158.18000,153.24300,-0.65%,13165500 +2024-03-18,158.57000,158.69000,156.50000,156.76000,151.86800,-0.90%,6602255 +2024-03-19,156.67000,156.86000,155.66000,156.21000,151.33500,-0.35%,7840624 +2024-03-20,155.70000,156.44000,155.21000,155.76000,150.89900,-0.29%,5982304 +2024-03-21,155.59000,156.95000,155.10000,155.75000,150.88900,-0.01%,5915777 +2024-03-22,155.69000,156.36000,155.11000,155.23000,150.38500,-0.33%,7248622 +2024-03-25,155.40000,155.98400,154.90000,155.22000,150.37600,-0.01%,7498100 +2024-03-26,155.61000,156.23000,154.76000,155.77000,150.90900,0.35%,6864099 +2024-03-27,155.99000,158.22000,155.44000,157.96000,153.03000,1.41%,8461600 +2024-03-28,158.20000,159.14000,158.11000,158.19000,153.25300,0.15%,6181503 +2024-04-01,157.72000,158.15000,156.77000,157.78000,152.85600,-0.26%,4078511 +2024-04-02,156.57000,157.83000,155.95000,157.73000,152.80700,-0.03%,5958536 +2024-04-03,157.79000,158.05000,154.25000,154.26000,149.44600,-2.20%,8031185 +2024-04-04,155.31000,155.50000,152.41000,152.50000,147.74100,-1.14%,6889902 +2024-04-05,152.03000,153.01000,151.61000,152.39000,147.63400,-0.07%,6633648 +2024-04-08,151.99000,153.03500,151.56000,151.59000,146.85900,-0.52%,5885786 +2024-04-09,151.55000,152.53000,150.94000,152.29000,147.53700,0.46%,6123911 +2024-04-10,151.53000,151.82000,149.76000,150.20000,145.51200,-1.37%,6809519 +2024-04-11,150.80000,150.87000,148.39000,148.79000,144.14600,-0.94%,8374434 +2024-04-12,148.06000,149.06500,147.15000,147.52000,142.91600,-0.85%,7100178 +2024-04-15,148.37000,149.49000,147.37000,147.59000,142.98400,0.05%,8502266 +2024-04-16,145.01000,146.25000,143.39000,144.45000,139.94200,-2.13%,12774859 +2024-04-17,145.00000,145.41000,143.54000,144.77000,140.25200,0.22%,9378059 +2024-04-18,144.98000,145.80000,143.13000,145.74000,141.19200,0.67%,9887704 +2024-04-19,146.15000,148.13000,144.54000,147.91000,143.29400,1.49%,9750751 +2024-04-22,148.51000,150.27000,147.30000,149.12000,144.46600,0.82%,10118694 +2024-04-23,149.86000,150.49000,148.20000,149.56000,144.89200,0.30%,10110442 +2024-04-24,148.14000,148.99000,146.86000,148.53000,143.89500,-0.69%,9756259 +2024-04-25,149.37000,149.58000,146.33000,146.82000,142.23800,-1.15%,7642732 +2024-04-26,146.70000,147.17500,145.95000,146.14000,141.57900,-0.46%,6182982 +2024-04-29,146.14000,147.22000,145.98500,146.82000,142.23800,0.47%,6461588 +2024-04-30,146.88000,146.88000,144.53000,144.59000,140.07800,-1.52%,8817719 +2024-05-01,148.73500,151.85000,147.62000,151.18000,146.46200,4.56%,14473711 +2024-05-02,152.04000,152.33000,149.14000,149.92000,145.24100,-0.83%,8459796 +2024-05-03,149.89000,149.89000,147.82000,149.27000,144.61100,-0.43%,6532718 +2024-05-06,149.87000,150.05000,147.91000,148.58000,143.94300,-0.46%,5042757 +2024-05-07,149.38000,149.73000,148.45000,148.72000,144.07900,0.09%,7333730 +2024-05-08,149.12000,149.73000,148.70000,148.95000,144.30100,0.15%,7735148 +2024-05-09,148.98000,150.10000,148.89000,149.85000,145.17300,0.60%,6546153 +2024-05-10,150.00000,150.09000,149.19000,149.91000,145.23100,0.04%,5710566 +2024-05-13,150.04000,152.00000,149.70500,151.22000,146.50100,0.87%,5628467 +2024-05-14,151.85000,152.21000,150.70000,151.38000,146.65600,0.11%,8254171 +2024-05-15,151.82000,152.95000,151.30000,152.67000,147.90500,0.85%,5547955 +2024-05-16,153.00000,154.38000,152.33000,154.28000,149.46500,1.05%,7590959 +2024-05-17,154.86000,154.86000,153.71300,154.64000,149.81400,0.23%,6521794 +2024-05-20,153.10000,153.39000,151.26000,151.27000,147.75000,-2.18%,7742280 +2024-05-21,151.78000,152.58500,150.78500,151.24000,147.72100,-0.02%,5492354 +2024-05-22,150.84000,154.08000,150.32000,153.50000,149.92800,1.49%,6609788 +2024-05-23,152.75000,152.84000,149.37500,149.70000,146.21700,-2.48%,8000422 +2024-05-24,149.53000,149.81400,146.76000,146.97000,143.55000,-1.82%,9520576 +2024-05-28,146.79000,146.79000,144.15000,144.38000,141.02100,-1.76%,10499829 +2024-05-29,143.82000,145.41500,143.71000,144.44000,141.07900,0.04%,8263810 +2024-05-30,144.62000,145.61000,144.02000,145.28000,141.90000,0.58%,8491111 +2024-05-31,145.57000,147.48000,145.19000,146.67000,143.25700,0.96%,14621203 +2024-06-03,147.25000,148.90000,146.77000,147.74000,144.30200,0.73%,7329241 +2024-06-04,147.48000,148.31000,146.19000,147.80000,144.36100,0.04%,8876441 +2024-06-05,147.97000,147.99000,145.85500,145.97000,142.57400,-1.24%,5891299 +2024-06-06,145.50000,147.00000,144.66000,146.42000,143.01300,0.31%,5016301 +2024-06-07,146.68000,148.30000,146.34000,147.08000,143.65800,0.45%,5111626 +2024-06-10,146.53000,147.56000,145.60000,147.13000,143.70700,0.03%,5751309 +2024-06-11,146.81000,147.16000,145.44000,146.76000,143.34500,-0.25%,5661236 +2024-06-12,147.06000,147.21000,144.78000,145.41000,142.02700,-0.92%,6180493 +2024-06-13,145.07000,146.00000,143.88000,145.45000,142.06600,0.03%,6840374 +2024-06-14,145.14000,145.97000,144.48000,145.54000,142.15400,0.06%,4075342 +2024-06-17,145.02000,146.43000,144.74000,145.95000,142.55400,0.28%,6666583 +2024-06-18,145.96000,146.39000,145.26500,145.65000,142.26100,-0.21%,6156572 +2024-06-20,145.27000,148.08000,145.01000,147.78000,144.34200,1.46%,8749717 +2024-06-21,147.89000,149.08000,147.37000,148.75000,145.28900,0.66%,15176869 +2024-06-24,149.00000,149.72000,148.17000,149.12000,145.65000,0.25%,6914671 +2024-06-25,149.18000,149.20000,146.94000,147.19000,143.76500,-1.29%,6620303 +2024-06-26,146.20000,147.19000,145.78000,146.82000,143.40400,-0.25%,5267809 +2024-06-27,146.80000,147.36000,144.84000,145.80000,142.40800,-0.69%,5739246 +2024-06-28,146.04000,147.07000,145.65000,146.16000,142.75900,0.25%,10495735 +2024-07-01,146.07000,148.70000,145.62000,146.44000,143.03300,0.19%,5144443 +2024-07-02,146.43000,147.15000,145.74000,146.03000,142.63200,-0.28%,5491962 +2024-07-03,146.20000,146.65000,144.74000,145.69000,142.30000,-0.23%,3246157 +2024-07-05,145.77000,146.55000,144.50000,146.48000,143.07200,0.54%,4888535 +2024-07-08,146.40000,147.22000,145.25000,145.48000,142.09500,-0.68%,5260229 +2024-07-09,145.67000,147.13000,145.18000,147.05000,143.62900,1.08%,5892187 +2024-07-10,147.26000,149.47000,146.68000,149.43000,145.95300,1.62%,6093187 +2024-07-11,149.58000,150.58000,148.64000,149.70000,146.21700,0.18%,6352109 +2024-07-12,150.00000,150.88000,149.24000,149.88000,146.39300,0.12%,5336394 +2024-07-15,150.08000,150.25000,148.87000,149.24000,145.76800,-0.43%,6711354 +2024-07-16,149.69000,151.08000,149.16000,151.01000,147.49600,1.19%,6469582 +2024-07-17,151.55000,157.49000,151.41500,156.58000,152.93700,3.69%,13801429 +2024-07-18,155.60000,157.07000,154.62000,155.42000,151.80400,-0.74%,10166247 +2024-07-19,156.51000,156.51000,154.12000,154.69000,151.09100,-0.47%,7398036 +2024-07-22,154.77000,155.11000,153.59000,154.24000,150.65100,-0.29%,6840609 +2024-07-23,153.31000,153.50000,151.57000,152.35000,148.80500,-1.23%,6261870 +2024-07-24,152.76000,156.41000,152.33000,156.28000,152.64400,2.58%,7168217 +2024-07-25,156.48000,160.58000,156.00000,159.64000,155.92600,2.15%,10019578 +2024-07-26,159.75000,161.58000,159.47200,160.64000,156.90200,0.63%,8356878 +2024-07-29,159.97000,160.00000,158.05000,158.56000,154.87100,-1.29%,5625204 +2024-07-30,158.54000,161.55000,158.36000,161.33000,157.57600,1.75%,6545677 +2024-07-31,159.85000,160.35000,157.74000,157.85000,154.17700,-2.16%,8293239 +2024-08-01,158.48000,160.81000,157.71000,160.76000,157.02000,1.84%,7213419 +2024-08-02,161.90000,164.85000,161.00000,164.14000,160.32100,2.10%,11280357 +2024-08-05,163.79500,165.78000,160.58000,161.25000,157.49800,-1.76%,12032209 +2024-08-06,161.05000,161.48000,158.94000,158.97000,155.27100,-1.41%,7607144 +2024-08-07,158.87000,160.61500,158.19000,158.90000,155.20300,-0.04%,5993028 +2024-08-08,158.57000,160.70000,158.03000,160.22000,156.49200,0.83%,5094830 +2024-08-09,160.12000,160.93000,159.34000,160.62000,156.88300,0.25%,4579186 +2024-08-12,160.97000,161.70000,158.71000,159.88000,156.16000,-0.46%,7605419 +2024-08-13,160.27000,160.37000,156.44000,158.39000,154.70500,-0.93%,9711395 +2024-08-14,157.83000,159.55000,157.40000,158.48000,154.79300,0.06%,5141249 +2024-08-15,158.37000,159.49500,157.84000,159.09000,155.38800,0.38%,7237785 +2024-08-16,159.14000,159.94000,158.18000,159.39000,155.68100,0.19%,5012774 +2024-08-19,159.46000,160.29500,159.13000,159.63000,155.91600,0.15%,4408517 +2024-08-20,160.00000,160.93000,159.67000,160.16000,156.43300,0.33%,7275133 +2024-08-21,160.40000,161.48000,160.31000,161.43000,157.67400,0.79%,5019375 +2024-08-22,162.00000,162.49000,160.79000,162.35000,158.57300,0.57%,6552142 +2024-08-23,162.50000,164.22000,161.69500,164.13000,160.31100,1.10%,7093429 +2024-08-26,164.17000,165.71000,163.54000,164.61000,160.78000,0.29%,6870622 +2024-08-27,163.50000,164.03500,162.16000,162.95000,160.37000,-1.01%,4388728 +2024-08-28,163.00000,165.00000,162.71000,163.92000,161.32400,0.60%,5187198 +2024-08-29,164.63000,164.72000,163.36000,164.23000,161.62900,0.19%,7390125 +2024-08-30,164.12000,165.98000,163.81000,165.86000,163.23400,0.99%,7971017 +2024-09-03,165.24000,167.81000,164.77000,167.16000,164.51300,0.78%,6956452 +2024-09-04,167.81000,168.85000,166.04000,167.36000,164.71000,0.12%,6568082 +2024-09-05,167.20000,167.37000,164.83000,164.99000,162.37700,-1.42%,4600392 +2024-09-06,165.18000,165.94000,164.12000,164.38000,161.77700,-0.37%,6016884 +2024-09-09,164.84000,167.40500,164.47000,166.61000,163.97200,1.36%,7538233 +2024-09-10,167.50000,168.46000,166.74500,167.38000,164.73000,0.46%,6559734 +2024-09-11,166.79000,166.79000,164.09000,164.82000,162.21000,-1.53%,5920165 +2024-09-12,164.20000,165.10000,162.71000,164.64000,162.03300,-0.11%,4541046 +2024-09-13,164.74000,165.75000,163.82000,165.52000,162.89900,0.53%,3693548 +2024-09-16,166.36000,167.25000,165.78000,166.99000,164.34600,0.89%,5187887 +2024-09-17,166.24000,167.72000,165.93000,167.07000,164.42400,0.05%,5066586 +2024-09-18,166.63000,168.35000,165.74000,166.15000,163.51900,-0.55%,4722765 +2024-09-19,166.23000,166.37000,164.42000,164.82000,162.21000,-0.80%,4956119 +2024-09-20,164.30000,164.87000,163.55000,164.16000,161.56100,-0.40%,11838967 +2024-09-23,164.40000,164.50000,162.72000,163.22000,160.63500,-0.57%,4671645 +2024-09-24,162.79000,163.49000,161.55000,162.78000,160.20200,-0.27%,6041561 +2024-09-25,163.00000,163.31500,160.36000,160.60000,158.05700,-1.34%,5420011 +2024-09-26,160.24000,161.54000,160.02000,161.39000,158.83400,0.49%,6122231 +2024-09-27,162.00000,163.43000,161.34000,161.40000,158.84400,0.01%,7553905 +2024-09-30,161.57000,162.18000,160.68000,162.06000,159.49400,0.41%,6010407 +2024-10-01,162.43000,162.75000,161.18000,161.99000,159.42500,-0.04%,4408019 +2024-10-02,161.51000,162.12000,160.65000,161.17000,158.61800,-0.51%,4684472 +2024-10-03,160.78000,161.44000,160.22000,160.50000,157.95900,-0.42%,4791223 +2024-10-04,159.63000,160.50000,158.77500,160.29000,157.75200,-0.13%,5331694 +2024-10-07,160.25000,160.86000,159.22000,159.53000,157.00400,-0.47%,4265971 +2024-10-08,159.49000,160.24500,158.95000,159.69000,157.16100,0.10%,4766250 +2024-10-09,159.92000,161.21500,159.51000,160.65000,158.10600,0.60%,6047269 +2024-10-10,161.36000,161.39000,159.99500,160.51000,157.96800,-0.09%,4793889 +2024-10-11,162.18000,162.66000,161.20000,161.46000,158.90300,0.59%,5253459 +2024-10-14,161.40000,162.14000,160.90000,161.60000,159.04100,0.09%,5963961 +2024-10-15,160.00000,166.75000,159.00000,164.10000,161.50200,1.55%,10547966 +2024-10-16,164.00000,164.99000,162.64000,164.28000,161.67900,0.11%,5982291 +2024-10-17,164.26000,165.00000,163.63000,164.47000,161.86600,0.12%,4798238 +2024-10-18,164.89000,165.29000,163.93000,165.12000,162.50500,0.40%,5908012 +2024-10-21,165.10000,165.25000,162.31000,162.83000,160.25200,-1.39%,6082736 +2024-10-22,162.32000,163.73000,161.90000,163.45000,160.86200,0.38%,5680612 +2024-10-23,162.82000,166.00000,162.42000,165.86000,163.23400,1.47%,7442026 +2024-10-24,165.00000,165.51000,163.34000,163.67000,161.07800,-1.32%,5386525 +2024-10-25,163.68000,163.92000,160.61000,160.88000,158.33200,-1.70%,6400449 +2024-10-28,161.13000,161.97000,161.00000,161.60000,159.04100,0.45%,4842653 +2024-10-29,161.46000,162.17000,160.06000,160.09000,157.55500,-0.93%,5216879 +2024-10-30,159.45000,161.28000,159.03000,160.61000,158.06700,0.32%,5820530 +2024-10-31,159.99000,160.87000,159.46000,159.86000,157.32900,-0.47%,8613860 +2024-11-01,160.58000,161.06000,159.88000,160.13000,157.59400,0.17%,5256652 +2024-11-04,159.70000,160.28000,158.07000,158.24000,155.73400,-1.18%,4644011 +2024-11-05,157.67000,158.59000,156.35000,158.35000,155.84300,0.07%,6547074 +2024-11-06,159.90000,160.85000,157.35500,157.88000,155.38000,-0.30%,8926601 +2024-11-07,158.47000,158.75000,156.51000,156.73000,154.24800,-0.73%,7522812 +2024-11-08,157.00000,157.08000,155.41000,155.47000,153.00800,-0.80%,8926134 +2024-11-11,155.62000,157.58000,154.91000,155.04000,152.58500,-0.28%,7146759 +2024-11-12,154.53000,155.04000,152.37000,152.64000,150.22300,-1.55%,7181408 +2024-11-13,152.50000,153.51000,151.42500,153.24000,150.81300,0.39%,7162233 +2024-11-14,153.18000,153.59200,150.76000,151.87000,149.46500,-0.89%,7716385 +2024-11-15,150.90000,154.43000,150.90000,154.00000,151.56100,1.40%,11328515 +2024-11-18,152.59000,155.33000,152.33000,154.77000,152.31900,0.50%,7514177 +2024-11-19,153.94500,153.99000,152.05000,153.00000,150.57700,-1.14%,8233678 +2024-11-20,153.03000,153.25000,151.81000,153.11000,150.68600,0.07%,9061274 +2024-11-21,153.62000,156.06000,152.81000,155.50000,153.03800,1.56%,10141056 +2024-11-22,155.90000,157.11500,154.11000,155.17000,152.71300,-0.21%,8265961 +2024-11-25,155.17000,157.03500,155.14000,155.78000,153.31300,0.39%,12256242 +2024-11-26,155.16000,155.25000,153.16000,154.52000,153.29400,-0.81%,5683499 +2024-11-27,154.63000,156.63000,154.60000,155.40000,154.16700,0.57%,4140444 +2024-11-29,154.89000,155.67000,154.17000,155.01000,153.78000,-0.25%,5687821 +2024-12-02,154.75000,155.00000,153.92600,154.80000,153.57100,-0.14%,6946494 +2024-12-03,154.80000,154.80000,152.30500,152.36000,151.15100,-1.58%,8674415 +2024-12-04,151.29000,151.56000,149.75000,150.47000,149.27600,-1.24%,10333110 +2024-12-05,150.00000,150.38000,148.95000,149.52000,148.33300,-0.63%,7898098 +2024-12-06,149.39000,150.05000,148.38000,149.31000,148.12500,-0.14%,8389611 +2024-12-09,149.29000,150.89000,148.44000,149.60000,148.41300,0.19%,8410303 +2024-12-10,149.93000,150.83000,148.33000,149.23000,148.04600,-0.25%,9398671 +2024-12-11,148.50000,148.50000,146.37000,146.64000,145.47600,-1.74%,13446656 +2024-12-12,147.20000,147.77000,146.01000,146.24000,145.07900,-0.27%,6176269 +2024-12-13,145.66000,146.93000,145.04000,146.62000,145.45600,0.26%,8324900 +2024-12-16,146.73000,147.25000,143.52000,143.85000,142.70800,-1.89%,8732378 +2024-12-17,143.84000,146.66000,143.71000,146.41000,145.24800,1.78%,10342958 +2024-12-18,145.67800,146.74000,144.67000,144.75000,143.60100,-1.13%,9336094 +2024-12-19,144.14000,145.22000,143.37000,143.58000,142.44000,-0.81%,9516653 +2024-12-20,143.05000,145.47000,142.75000,144.47000,143.32300,0.62%,17702755 +2024-12-23,144.63000,145.33000,143.45000,145.27000,144.11700,0.55%,8720824 +2024-12-24,145.00000,145.85000,144.33300,145.85000,144.69200,0.40%,3164071 +2024-12-26,145.51000,146.37000,145.09000,145.58000,144.42500,-0.19%,4656981 +2024-12-27,144.87000,146.60000,144.68000,145.05000,143.89900,-0.36%,5588306 +2024-12-30,144.84000,144.88000,142.95000,143.34000,142.20200,-1.18%,6268692 +2024-12-31,143.76000,144.67000,143.31000,144.62000,143.47200,0.89%,5811401 +2025-01-02,145.23000,145.77000,143.78000,144.02000,142.87700,-0.41%,6051330 +2025-01-03,144.07000,144.57500,143.62000,144.19000,143.04600,0.12%,5879816 +2025-01-06,143.51000,144.81500,142.93000,143.66000,142.52000,-0.37%,7910493 +2025-01-07,143.75500,147.18000,143.59000,146.23000,145.06900,1.79%,8422010 +2025-01-08,145.49000,145.59000,141.44000,142.27000,141.14100,-2.71%,11175552 +2025-01-10,141.00000,143.67000,140.68000,142.06000,140.93200,-0.15%,8821541 +2025-01-13,142.98000,145.07000,142.31000,144.47000,143.32300,1.70%,10376377 +2025-01-14,144.50000,144.81000,142.86000,144.75000,143.60100,0.19%,8681741 +2025-01-15,145.31000,146.05000,144.26000,144.97000,143.81900,0.15%,7434562 +2025-01-16,144.32000,148.07000,144.06000,147.77000,146.59700,1.93%,8964016 +2025-01-17,147.44000,148.38000,146.61000,147.03000,145.86300,-0.50%,10773054 +2025-01-21,147.56000,148.86000,147.05000,148.15000,146.97400,0.76%,11111747 +2025-01-22,144.00000,145.47000,142.11000,145.27000,144.11700,-1.94%,16834747 +2025-01-23,145.44000,147.91000,144.81400,146.64000,145.47600,0.94%,10506361 +2025-01-24,146.80500,147.63100,146.38300,146.82000,145.65500,0.12%,9887682 +2025-01-27,148.45000,153.45000,148.00000,152.89000,151.67700,4.13%,15152314 +2025-01-28,152.66000,152.97000,150.30000,150.38000,149.18600,-1.64%,10320613 +2025-01-29,150.50000,151.88000,150.00000,151.15000,149.95000,0.51%,7156421 +2025-01-30,151.91000,154.14000,151.36000,152.87000,151.65700,1.14%,8910983 +2025-01-31,152.62000,153.18000,152.05500,152.15000,150.94200,-0.47%,8458715 +2025-02-03,152.00000,152.46500,150.78000,151.87000,150.66500,-0.18%,6687487 +2025-02-04,151.36000,154.18000,150.94500,153.49000,152.27200,1.07%,9645289 +2025-02-05,153.82000,154.73000,153.31000,154.69000,153.46200,0.78%,8946957 +2025-02-06,154.79000,154.84000,153.38000,153.51000,152.29200,-0.76%,7418468 +2025-02-07,153.53000,154.49000,152.80000,153.12000,151.90500,-0.25%,6204916 +2025-02-10,153.61000,154.37000,152.29000,154.24000,153.01600,0.73%,6936561 +2025-02-11,154.11000,156.39000,153.94000,156.13000,154.89100,1.23%,7554811 +2025-02-12,155.27000,155.66000,154.27000,155.26000,154.02800,-0.56%,7746014 +2025-02-13,155.26000,158.13000,154.79000,157.25000,156.00200,1.28%,10705077 +2025-02-14,157.29000,157.47000,156.06000,156.15000,154.91100,-0.70%,6411840 +2025-02-18,154.14000,155.45000,153.24000,154.99000,154.99000,-0.74%,9670657 +2025-02-19,155.00000,158.30000,154.75000,157.89000,157.89000,1.87%,7974736 +2025-02-20,156.95000,159.95000,156.95000,159.68000,159.68000,1.13%,7224030 +2025-02-21,159.88000,163.51000,159.28000,162.30000,162.30000,1.64%,12546930 +2025-02-24,162.68000,164.87000,162.05000,163.74000,163.74000,0.89%,10201917 +2025-02-25,164.10000,166.43000,163.94000,166.09000,166.09000,1.44%,12303697 +2025-02-26,165.08000,165.13000,162.55500,163.08000,163.08000,-1.81%,11396410 +2025-02-27,162.31000,163.95000,161.73000,163.73000,163.73000,0.40%,8364573 +2025-02-28,164.31000,165.94000,162.70000,165.02000,165.02000,0.79%,12037415 +2025-03-03,164.96000,167.33000,164.84000,167.28000,167.28000,1.37%,9191464 +2025-03-04,168.08000,169.99000,165.32000,165.42000,165.42000,-1.11%,11999962 +2025-03-05,164.51000,166.46200,163.53000,165.12000,165.12000,-0.18%,8745050 +2025-03-06,165.00000,165.87000,163.51000,165.83000,165.83000,0.43%,8037888 +2025-03-07,165.13000,168.46000,164.70000,166.69000,166.69000,0.52%,9637593 +2025-03-10,167.48000,169.90000,167.05000,167.70000,167.70000,0.61%,17523663 +2025-03-11,167.20000,167.30000,165.05000,165.86000,165.86000,-1.10%,9890648 +2025-03-12,163.73000,164.21000,162.23000,162.85000,162.85000,-1.81%,8010692 +2025-03-13,163.43000,164.54000,162.66000,162.99000,162.99000,0.09%,5286734 +2025-03-14,162.12000,163.15000,161.10000,162.81000,162.81000,-0.11%,6235797 +2025-03-17,162.41000,163.50000,161.73000,162.84000,162.84000,0.02%,6669815 +2025-03-18,163.44000,164.86000,162.96500,164.25000,164.25000,0.87%,7348974 +2025-03-19,163.97000,164.36000,162.21000,162.99000,162.99000,-0.77%,5936637 +2025-03-20,163.00000,163.20000,161.92500,163.02000,163.02000,0.02%,7485930 +2025-03-21,163.00000,164.13000,162.48000,163.63000,163.63000,0.37%,17047106 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/LH-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/LH-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..010ede245ae5c543ca429d2e28620c2de177769d --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/LH-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,110.18900,111.82100,109.96600,110.05200,105.96600,-0.06%,1339173 +2015-03-25,110.12000,111.21100,108.83200,109.01200,104.96500,-0.95%,1449666 +2015-03-26,108.00700,108.36800,106.68400,108.07600,104.06300,-0.86%,1459816 +2015-03-27,108.78900,109.41600,108.39300,109.23500,105.18000,1.07%,1201648 +2015-03-30,109.25300,109.82800,108.65100,109.34700,105.28700,0.10%,682611 +2015-03-31,111.54600,112.70600,108.06900,108.32500,104.30300,-0.93%,1327704 +2015-04-01,108.14400,108.14400,107.14800,108.14400,104.12900,-0.17%,1002696 +2015-04-02,108.46200,108.65100,107.31100,107.56900,103.57500,-0.53%,924794 +2015-04-06,106.72700,108.66000,106.10000,108.10100,104.08800,0.49%,1020989 +2015-04-07,107.97300,108.41100,106.96700,107.01000,103.03700,-1.01%,710065 +2015-04-08,106.97600,108.09300,106.54600,107.90400,103.89800,0.84%,765694 +2015-04-09,107.87800,108.56500,107.21600,108.30800,104.28600,0.37%,523619 +2015-04-10,108.30800,108.48800,107.74900,108.30800,104.28600,,513016 +2015-04-13,108.01500,108.56500,107.44000,107.54300,103.55000,-0.71%,425211 +2015-04-14,107.27700,107.50900,106.67500,106.93300,102.96300,-0.57%,603621 +2015-04-15,106.95000,108.77100,106.95000,107.73200,103.73200,0.75%,915295 +2015-04-16,107.56000,107.93800,106.97600,107.80900,103.80700,0.07%,433825 +2015-04-17,107.24200,107.65000,106.38300,106.88100,102.91300,-0.86%,581700 +2015-04-20,107.42300,107.76600,106.89900,107.68900,103.69100,0.76%,429801 +2015-04-21,108.06700,108.57400,107.83500,108.17000,104.15400,0.45%,564698 +2015-04-22,108.35900,108.92600,107.41400,108.47100,104.44400,0.28%,1373259 +2015-04-23,108.46200,108.88300,107.97300,108.57400,104.54300,0.09%,3178754 +2015-04-24,108.48800,109.96600,107.52600,109.04600,104.99800,0.43%,1314881 +2015-04-27,109.96600,111.10800,107.50000,107.91200,103.90600,-1.04%,1983156 +2015-04-28,107.71500,108.17000,103.31600,106.06500,102.12700,-1.71%,3355426 +2015-04-29,105.75600,106.16800,102.59500,103.65100,99.80300,-2.28%,1473738 +2015-04-30,103.88300,104.06400,102.00200,102.71500,98.90100,-0.90%,1614763 +2015-05-01,102.83500,103.61700,101.68400,102.89500,99.07500,0.18%,1626706 +2015-05-04,102.51700,103.59100,102.12200,102.39700,98.59500,-0.48%,1371459 +2015-05-05,101.61500,102.12200,100.70600,100.77300,97.03200,-1.59%,1467252 +2015-05-06,100.86800,101.40900,100.27500,100.69600,96.95700,-0.08%,1155143 +2015-05-07,100.70400,102.11300,100.70400,101.71000,97.93300,1.01%,973292 +2015-05-08,102.76600,103.09300,101.53800,101.71800,97.94200,0.01%,841226 +2015-05-11,101.47800,101.84700,100.85900,100.91100,97.16400,-0.79%,994583 +2015-05-12,100.18000,100.84200,99.81100,99.91400,96.20500,-0.99%,1093222 +2015-05-13,100.33500,101.06500,99.65600,100.13700,96.42000,0.22%,1494124 +2015-05-14,100.69600,101.13400,100.22300,101.10800,97.35400,0.97%,2382645 +2015-05-15,101.35700,101.40000,100.64400,100.76500,97.02400,-0.34%,1193442 +2015-05-18,101.03100,102.19300,100.73900,102.01000,98.22300,1.24%,2338664 +2015-05-19,102.39700,102.56000,101.62400,101.66700,97.89200,-0.34%,2254765 +2015-05-20,102.00200,103.55700,101.81300,102.70600,98.89300,1.02%,2015000 +2015-05-21,102.70600,103.57400,102.39700,103.40200,99.56300,0.68%,1258808 +2015-05-22,103.46200,107.77500,102.96400,104.31300,100.44000,0.88%,2911971 +2015-05-26,103.74600,104.41600,102.68000,102.93800,99.11600,-1.32%,1597762 +2015-05-27,102.86900,103.47100,102.48300,102.62000,98.81000,-0.31%,1082234 +2015-05-28,102.62000,102.95500,101.79600,102.15600,98.36400,-0.45%,989162 +2015-05-29,102.30200,102.64600,101.10800,101.33200,97.56900,-0.81%,1443099 +2015-06-01,101.49500,102.12800,101.12500,101.95900,98.17300,0.62%,999167 +2015-06-02,101.55500,101.76100,100.95400,101.37500,97.61100,-0.57%,897498 +2015-06-03,101.31400,101.62200,100.46400,100.83300,97.09000,-0.53%,1171428 +2015-06-04,100.19800,103.16200,100.19800,102.86100,99.04200,2.01%,2274262 +2015-06-05,102.56000,102.95500,101.96300,102.53400,98.72800,-0.32%,1627348 +2015-06-08,102.92100,103.95200,102.44800,103.54800,99.70400,0.99%,1604881 +2015-06-09,103.39300,103.47100,102.74100,103.01500,99.19100,-0.51%,1460537 +2015-06-10,102.97300,104.21800,102.91200,103.68600,99.83600,0.65%,1437560 +2015-06-11,103.95200,104.39900,103.82300,104.07200,100.20800,0.37%,1051725 +2015-06-12,103.34200,104.02100,102.96400,102.99000,99.16600,-1.04%,827266 +2015-06-15,102.32800,102.68000,101.77000,102.48300,98.67800,-0.49%,1096365 +2015-06-16,102.75800,103.77100,102.42300,103.50500,99.66200,1.00%,1106684 +2015-06-17,103.82300,103.90000,102.81800,103.16200,99.33100,-0.33%,736571 +2015-06-18,103.50500,103.91800,103.04600,103.29900,99.46400,0.13%,799555 +2015-06-19,103.65100,104.40700,103.17000,103.97800,100.11700,0.66%,908468 +2015-06-22,104.96600,105.24100,103.45400,103.74600,99.89400,-0.22%,743203 +2015-06-23,103.70300,104.04600,102.72000,103.00700,99.18300,-0.71%,985535 +2015-06-24,102.83500,102.87800,101.91600,101.91600,98.13200,-1.06%,1003097 +2015-06-25,102.28500,104.86300,101.81300,103.90900,100.05100,1.96%,1545382 +2015-06-26,104.21000,104.61300,103.74600,104.48500,100.60500,0.55%,1453376 +2015-06-29,103.69800,104.22700,102.48300,102.56900,98.76100,-1.83%,1360670 +2015-06-30,103.27300,104.19200,102.68900,104.14100,100.27400,1.53%,1446405 +2015-07-01,104.50200,105.96200,103.72900,104.97400,101.07700,0.80%,1648115 +2015-07-02,104.73400,104.92300,103.44500,103.73700,99.88600,-1.18%,1512211 +2015-07-06,102.64600,103.29000,102.37100,103.29000,99.45600,-0.43%,1607914 +2015-07-07,103.62500,103.77100,102.13900,103.57400,99.72900,0.27%,1602936 +2015-07-08,102.93000,103.30800,101.16800,101.40000,97.63600,-2.10%,1406967 +2015-07-09,102.32800,103.13600,102.28500,102.61200,98.80200,1.20%,1276114 +2015-07-10,103.65100,104.13200,103.21300,103.31600,99.48000,0.69%,772863 +2015-07-13,103.98600,105.12900,103.66400,104.94800,101.05200,1.58%,751256 +2015-07-14,105.06000,106.70100,104.85400,106.30600,102.35900,1.29%,957171 +2015-07-15,106.21100,106.52100,104.99100,105.46400,101.54800,-0.79%,752924 +2015-07-16,105.60100,106.36600,105.04300,106.26300,102.31800,0.76%,714697 +2015-07-17,105.90200,106.05700,105.00900,105.06900,101.16800,-1.12%,1420095 +2015-07-20,105.06900,105.45500,103.81400,105.18000,101.27500,0.11%,658198 +2015-07-21,105.39500,105.55000,103.47100,104.01200,100.15000,-1.11%,1136625 +2015-07-22,103.73700,104.35600,103.67800,104.10700,100.24100,0.09%,767283 +2015-07-23,104.02100,106.59800,104.02100,105.48100,101.56500,1.32%,1140775 +2015-07-24,105.22300,105.44700,104.73400,104.96600,101.06900,-0.49%,614512 +2015-07-27,104.81100,105.06900,104.03800,104.56200,100.68000,-0.38%,1341947 +2015-07-28,104.72500,105.22300,101.24600,104.99100,101.09300,0.41%,2962239 +2015-07-29,105.57600,108.95200,105.43800,108.52200,104.49300,3.36%,2120678 +2015-07-30,108.47900,108.89200,107.29000,107.92100,103.91400,-0.55%,1285341 +2015-07-31,108.21300,109.95700,108.15300,109.35600,105.29600,1.33%,1472880 +2015-08-03,109.81100,110.68700,109.01200,109.40700,105.34500,0.05%,1572991 +2015-08-04,109.51000,109.77700,108.78000,109.11500,105.06400,-0.27%,1011257 +2015-08-05,109.53600,109.88800,108.07600,109.39900,105.33700,0.26%,1197445 +2015-08-06,109.54500,109.63900,107.27700,107.81800,103.81500,-1.45%,1069746 +2015-08-07,107.86900,107.89500,105.96200,107.16500,103.18600,-0.61%,781834 +2015-08-10,107.77500,108.14400,107.32800,107.55200,103.55800,0.36%,520857 +2015-08-11,107.23400,107.55200,106.07400,106.95000,102.97900,-0.56%,568885 +2015-08-12,106.25400,106.65400,105.22300,106.48600,102.53300,-0.43%,871567 +2015-08-13,106.69200,107.27000,106.17200,106.36600,102.41700,-0.11%,876313 +2015-08-14,106.53800,107.11300,105.95400,106.58100,102.62400,0.20%,811614 +2015-08-17,106.34000,107.25900,105.55000,107.18200,103.20300,0.56%,1068480 +2015-08-18,107.72300,108.70300,107.32800,107.52600,103.53400,0.32%,1331265 +2015-08-19,106.95900,108.11900,106.43500,107.59500,103.60000,0.06%,810508 +2015-08-20,106.76100,107.22900,104.94800,104.94800,101.05200,-2.46%,857393 +2015-08-21,104.33800,104.94800,103.00700,103.35100,99.51300,-1.52%,1686168 +2015-08-24,99.97400,101.71800,98.65100,99.11500,95.43500,-4.10%,2406523 +2015-08-25,101.47800,101.47800,98.31600,98.59100,94.93100,-0.53%,1739387 +2015-08-26,100.18000,101.29700,98.81400,101.20300,97.44500,2.65%,1287431 +2015-08-27,102.08800,103.39300,101.34900,102.93800,99.11600,1.71%,1175953 +2015-08-28,102.58600,103.33300,102.10900,102.75800,98.94300,-0.17%,835277 +2015-08-31,102.70600,103.54800,101.02200,101.21100,97.45400,-1.51%,777398 +2015-09-01,99.39900,100.38700,98.87500,99.44200,95.75000,-1.75%,2302116 +2015-09-02,100.23200,100.38700,98.60000,99.98300,96.27100,0.54%,1271026 +2015-09-03,100.27500,102.80900,100.19800,100.96200,97.21400,0.98%,923420 +2015-09-04,99.86300,100.69600,99.37300,99.99100,96.27900,-0.96%,1094941 +2015-09-08,101.17700,102.13100,100.39500,101.88100,98.09900,1.89%,1042358 +2015-09-09,102.53400,105.81600,100.72200,100.94500,97.19700,-0.92%,1111828 +2015-09-10,100.67000,101.38300,100.38700,100.96200,97.21400,0.02%,966646 +2015-09-11,100.46400,101.82100,99.66500,101.82100,98.04100,0.85%,1177254 +2015-09-14,102.08800,102.20800,101.13400,101.62400,97.85100,-0.19%,823769 +2015-09-15,101.97600,103.41900,101.32300,103.04100,99.21600,1.39%,887332 +2015-09-16,103.30800,103.67700,102.53400,102.99800,99.17400,-0.04%,780748 +2015-09-17,103.17900,104.66500,102.64600,103.47900,99.63800,0.47%,763156 +2015-09-18,102.34500,103.37600,102.23400,102.57700,98.76900,-0.87%,1587779 +2015-09-21,103.09300,103.85700,101.40000,102.09600,98.30600,-0.47%,1721367 +2015-09-22,101.33200,101.35700,100.31800,100.96200,97.21400,-1.11%,1222213 +2015-09-23,100.85100,101.31400,100.01700,100.34400,96.61800,-0.61%,978392 +2015-09-24,99.69900,99.88000,98.43600,99.06400,95.38600,-1.28%,1612834 +2015-09-25,99.50200,99.63900,96.36600,97.07000,93.46700,-2.01%,1635298 +2015-09-28,95.98800,95.98800,91.74400,93.01500,89.56200,-4.18%,2542983 +2015-09-29,93.01500,94.45900,90.86800,91.80400,88.39600,-1.30%,2204710 +2015-09-30,92.96400,93.58200,92.26800,93.18700,89.72800,1.51%,1311628 +2015-10-01,93.03300,95.08600,92.18200,94.65600,91.14200,1.58%,1718867 +2015-10-02,93.63400,96.56400,93.38900,96.46900,92.88700,1.92%,1211803 +2015-10-05,97.25100,97.67200,96.34000,97.44800,93.83000,1.01%,970318 +2015-10-06,97.40500,97.56900,93.95200,94.75100,91.23300,-2.77%,902054 +2015-10-07,94.89700,96.23300,94.14200,95.93600,92.37500,1.25%,886745 +2015-10-08,95.73000,96.38300,94.64800,95.97100,92.40800,0.04%,1041356 +2015-10-09,96.02200,97.42300,95.66200,96.52100,92.93700,0.57%,725806 +2015-10-12,96.47800,96.92400,94.46700,96.73500,93.14400,0.22%,1543713 +2015-10-13,96.64100,96.68400,95.22300,95.44700,91.90300,-1.33%,845646 +2015-10-14,95.67900,96.37500,94.67400,95.83300,92.27500,0.40%,1647441 +2015-10-15,95.91900,99.30400,95.65300,99.12400,95.44400,3.43%,2550204 +2015-10-16,99.48500,101.52900,99.30400,100.86800,97.12300,1.76%,1466722 +2015-10-19,100.70400,101.07400,100.09500,100.85100,97.10600,-0.02%,1341260 +2015-10-20,100.97100,101.52900,99.95800,101.01400,97.26300,0.16%,617270 +2015-10-21,101.43500,101.82100,98.41100,99.69100,95.99000,-1.31%,1381377 +2015-10-22,99.23500,99.39000,92.69800,94.08100,90.58800,-5.63%,3203180 +2015-10-23,95.14600,96.96700,94.43300,96.17700,92.60600,2.23%,1974893 +2015-10-26,97.92100,101.51200,97.66300,101.15100,97.39600,5.17%,2194221 +2015-10-27,101.06500,104.07200,100.52400,103.66800,99.81900,2.49%,1974082 +2015-10-28,103.93500,105.74700,102.96400,105.50700,101.59000,1.77%,2000018 +2015-10-29,105.24100,106.95900,105.19800,105.97100,102.03600,0.44%,1178184 +2015-10-30,105.30100,106.44300,104.70800,105.44700,101.53200,-0.49%,1023225 +2015-11-02,105.90200,107.06200,105.38700,106.92400,102.95500,1.40%,826102 +2015-11-03,106.82100,107.09600,105.79900,106.58100,102.62400,-0.32%,1012671 +2015-11-04,106.81300,107.32000,105.42100,105.74700,101.82100,-0.78%,1029012 +2015-11-05,106.16000,106.16800,104.33800,104.75100,100.86200,-0.94%,1523643 +2015-11-06,104.59600,104.91400,103.78000,104.60500,100.72100,-0.14%,1063936 +2015-11-09,104.32100,105.62700,103.83200,105.55000,101.63100,0.90%,1188193 +2015-11-10,105.42100,106.75300,105.14600,106.42600,102.47500,0.83%,1079800 +2015-11-11,106.89000,106.89000,103.86600,104.02900,100.16700,-2.25%,695061 +2015-11-12,103.77100,103.98600,102.72300,102.80100,98.98400,-1.18%,401411 +2015-11-13,102.77500,103.54800,102.13000,102.82600,99.00900,0.02%,467184 +2015-11-16,102.82600,103.86600,102.82600,103.82300,99.96800,0.97%,576835 +2015-11-17,103.52200,106.41800,103.02400,106.02200,102.08600,2.12%,1046896 +2015-11-18,106.52900,107.15600,105.73000,106.69200,102.73100,0.63%,771538 +2015-11-19,106.34000,106.49500,102.68000,103.34200,99.50500,-3.14%,1257684 +2015-11-20,104.07200,104.86300,103.45400,104.35600,100.48100,0.98%,1070398 +2015-11-23,104.03800,104.88000,103.85700,104.04600,100.18300,-0.30%,1235799 +2015-11-24,103.09300,104.20100,102.92100,104.10700,100.24100,0.06%,1260840 +2015-11-25,104.25300,105.14600,104.04600,104.65600,100.77100,0.53%,676818 +2015-11-27,105.06000,105.78600,104.63100,104.87100,100.97800,0.21%,258008 +2015-11-30,105.00000,105.50700,103.75400,104.41600,100.53900,-0.43%,1643957 +2015-12-01,105.20600,108.23000,104.33800,107.66300,103.66600,3.11%,1311248 +2015-12-02,107.54300,108.45400,106.13400,106.68400,102.72300,-0.91%,1241486 +2015-12-03,106.78700,107.09600,103.13600,103.95200,100.09200,-2.56%,1419140 +2015-12-04,104.12400,107.35400,104.12400,107.16500,103.18600,3.09%,981075 +2015-12-07,106.93300,107.18200,106.27100,107.13900,103.16100,-0.02%,965207 +2015-12-08,105.56700,107.71500,105.55800,107.47400,103.48400,0.31%,1304495 +2015-12-09,107.38000,107.99000,105.24100,105.56700,101.64800,-1.77%,1283349 +2015-12-10,105.34400,106.67500,105.03400,105.31800,101.40800,-0.24%,615133 +2015-12-11,104.47600,104.94400,103.53100,104.09800,100.23300,-1.16%,926628 +2015-12-14,104.31300,104.85400,101.05700,102.81800,99.00100,-1.23%,1735448 +2015-12-15,103.79700,106.11700,103.40200,105.45500,101.54000,2.56%,1144232 +2015-12-16,106.05700,107.13100,103.58200,104.82800,100.93600,-0.59%,1126357 +2015-12-17,104.63100,105.96200,104.12400,104.53600,100.65500,-0.28%,1250122 +2015-12-18,104.39000,105.81600,104.16700,104.60500,100.72100,0.07%,2483769 +2015-12-21,103.90900,107.56000,103.90900,106.94200,102.97100,2.23%,1062207 +2015-12-22,107.19100,107.39300,105.30100,106.82100,102.85500,-0.11%,657321 +2015-12-23,107.25100,107.72300,106.61500,107.08800,103.11200,0.25%,462432 +2015-12-24,106.67500,107.46800,106.51200,107.13100,103.15300,0.04%,186993 +2015-12-28,106.82100,107.06200,105.91900,106.87300,102.90500,-0.24%,446769 +2015-12-29,107.38800,108.32500,107.17400,107.56000,103.56700,0.64%,482004 +2015-12-30,107.24200,107.85200,106.52900,106.69200,102.73100,-0.81%,548269 +2015-12-31,106.32300,107.10500,105.86800,106.22000,102.27600,-0.44%,703259 +2016-01-04,104.69100,105.97900,104.58100,105.57600,101.65600,-0.61%,932618 +2016-01-05,105.80800,106.52100,104.43300,104.81100,100.92000,-0.72%,1086807 +2016-01-06,103.77100,105.07700,103.09300,103.81400,99.96000,-0.95%,1626209 +2016-01-07,102.26800,103.51400,101.48600,101.88100,98.09900,-1.86%,908568 +2016-01-08,102.27700,103.66000,99.77700,99.87100,96.16300,-1.97%,1653693 +2016-01-11,100.49800,101.15100,98.35100,99.33000,95.64200,-0.54%,1499620 +2016-01-12,99.94000,101.34900,97.45700,98.90000,95.22800,-0.43%,1014392 +2016-01-13,98.80600,99.57000,95.10300,96.02200,92.45700,-2.91%,1232141 +2016-01-14,96.28900,96.81300,94.83700,95.95400,92.39100,-0.07%,1488406 +2016-01-15,94.03800,95.58400,93.30800,95.42100,91.87800,-0.56%,1873913 +2016-01-19,96.55500,96.62800,93.03700,94.44200,90.93500,-1.03%,1513592 +2016-01-20,93.24700,95.14900,91.38300,94.23500,90.73700,-0.22%,1976728 +2016-01-21,94.48500,94.96100,93.28200,93.64300,90.16600,-0.63%,1094523 +2016-01-22,94.44200,97.38000,94.44200,97.04500,93.44200,3.63%,1368377 +2016-01-25,96.90700,97.41400,95.22300,95.35200,91.81200,-1.74%,746369 +2016-01-26,95.50700,97.58600,94.98300,96.82100,93.22700,1.54%,819935 +2016-01-27,96.89900,98.76300,95.65300,96.92400,93.32600,0.11%,1462701 +2016-01-28,97.19900,97.70600,93.90900,94.32100,90.81900,-2.69%,876170 +2016-01-29,94.69100,96.64100,94.02100,96.52100,92.93700,2.33%,1002755 +2016-02-01,95.46400,97.57700,95.40400,96.45200,92.87100,-0.07%,1001080 +2016-02-02,95.44700,95.94100,93.50500,93.92600,90.43900,-2.62%,1448351 +2016-02-03,94.39900,94.59600,91.66700,93.51400,90.04200,-0.44%,834012 +2016-02-04,92.91200,94.07200,92.19900,93.06700,89.61200,-0.48%,744553 +2016-02-05,92.73200,92.91200,90.67900,91.21100,87.82500,-1.99%,914793 +2016-02-08,90.26600,90.28400,84.01200,86.71800,83.49900,-4.93%,3184317 +2016-02-09,85.96200,89.04600,85.59300,88.08400,84.81400,1.58%,1512145 +2016-02-10,88.25600,91.77000,88.02400,89.85400,86.51800,2.01%,1240082 +2016-02-11,89.60500,89.94000,86.75300,87.11300,83.87900,-3.05%,1492684 +2016-02-12,87.42300,89.11500,87.23400,88.50500,85.21900,1.60%,1345900 +2016-02-16,88.98600,90.12000,87.99000,89.77700,86.44400,1.44%,1399317 +2016-02-17,89.86300,92.31100,88.92600,90.89300,87.51900,1.24%,1681661 +2016-02-18,90.98800,94.63100,90.11200,93.32500,89.86000,2.68%,2415828 +2016-02-19,93.27300,93.93500,91.07400,93.40200,89.93400,0.08%,1570169 +2016-02-22,93.90900,96.15500,93.78000,94.99100,91.46500,1.70%,1749324 +2016-02-23,94.54500,95.36100,93.69400,93.98600,90.49700,-1.06%,702398 +2016-02-24,93.04100,94.74200,92.43100,94.65600,91.14200,0.71%,920940 +2016-02-25,94.91400,96.51200,93.77100,95.12000,91.58900,0.49%,676917 +2016-02-26,95.22300,95.79000,94.82000,95.38700,91.84500,0.28%,739777 +2016-02-29,95.18000,95.54100,94.25300,94.36400,90.86100,-1.07%,907760 +2016-03-01,95.30100,95.99700,93.59500,95.51500,91.96900,1.22%,1277422 +2016-03-02,95.14600,95.49800,93.73700,94.39000,90.88600,-1.18%,965352 +2016-03-03,94.27800,96.34000,94.21000,96.15100,92.58100,1.87%,1500768 +2016-03-04,96.48600,97.62000,94.39000,96.36600,92.78800,0.22%,1584157 +2016-03-07,96.05700,97.83500,95.89300,96.07400,92.50700,-0.30%,1279507 +2016-03-08,95.42100,95.59300,94.68200,94.77700,91.25800,-1.35%,1068214 +2016-03-09,95.16300,96.08200,94.50200,95.48100,91.93600,0.74%,1012157 +2016-03-10,95.79000,96.24600,94.91400,95.73000,92.17600,0.26%,1103773 +2016-03-11,96.28000,100.21000,96.01400,99.21800,95.53500,3.64%,1766265 +2016-03-14,99.07200,99.75900,98.48800,98.82300,95.15400,-0.40%,747162 +2016-03-15,98.19600,98.37600,96.46900,96.71800,93.12700,-2.13%,802100 +2016-03-16,96.71000,98.50500,96.47800,97.99800,94.36000,1.32%,826722 +2016-03-17,98.04100,98.38500,95.81600,96.50300,92.92100,-1.53%,1150590 +2016-03-18,96.73500,99.42400,96.69200,98.51400,94.85600,2.08%,1330183 +2016-03-21,98.41100,98.44500,97.16500,98.04100,94.40100,-0.48%,641116 +2016-03-22,97.80900,98.49700,97.14800,97.84400,94.21100,-0.20%,847205 +2016-03-23,98.07600,98.41100,97.55200,97.86900,94.23600,0.03%,822809 +2016-03-24,97.18200,97.97300,96.35700,97.95500,94.31900,0.09%,718900 +2016-03-28,98.27300,98.52200,96.97600,98.05000,94.41000,0.10%,774125 +2016-03-29,98.20400,99.51900,97.47400,99.43300,95.74100,1.41%,949545 +2016-03-30,99.62200,102.04500,99.44600,101.24600,97.48700,1.82%,986242 +2016-03-31,100.38700,100.97100,99.34700,100.62700,96.89100,-0.61%,1046398 +2016-04-01,100.26600,101.95900,99.63900,101.74400,97.96700,1.11%,720485 +2016-04-04,101.91600,102.57700,101.07400,101.61500,97.84200,-0.13%,683969 +2016-04-05,100.84200,101.86400,100.57600,100.77300,97.03200,-0.83%,1094994 +2016-04-06,100.65300,103.12700,100.51500,102.74100,98.92600,1.95%,1695455 +2016-04-07,101.98500,103.15300,101.27100,101.77000,97.99100,-0.95%,776095 +2016-04-08,102.52600,102.83500,101.58100,101.82100,98.04100,0.05%,571019 +2016-04-11,101.89000,102.28500,100.73000,101.06500,97.31300,-0.74%,692592 +2016-04-12,101.07400,101.58900,100.52400,100.99700,97.24700,-0.07%,1088218 +2016-04-13,101.46000,101.88100,100.83300,101.58900,97.81800,0.59%,881721 +2016-04-14,101.54600,102.65500,101.25400,102.24200,98.44600,0.64%,762758 +2016-04-15,102.44000,102.85200,101.56800,102.71500,98.90100,0.46%,764062 +2016-04-18,102.63700,103.53100,101.99300,102.07900,98.28900,-0.62%,1647293 +2016-04-19,102.52600,102.90600,101.82100,102.22500,98.43000,0.14%,857038 +2016-04-20,102.49100,102.74100,101.58900,102.24200,98.44600,0.02%,1120942 +2016-04-21,102.04500,104.81100,101.67500,103.95200,100.09200,1.67%,2622239 +2016-04-22,104.13200,104.82800,102.86100,104.61300,100.72900,0.64%,1796412 +2016-04-25,107.63700,109.49300,105.06000,107.47400,103.48400,2.73%,2912314 +2016-04-26,107.80900,109.14900,107.51700,108.88300,104.84100,1.31%,2099627 +2016-04-27,109.10700,109.27000,107.65500,109.10700,105.05600,0.21%,1392368 +2016-04-28,108.24700,110.22300,107.62000,107.87800,103.87300,-1.13%,870199 +2016-04-29,107.53400,108.02400,106.80400,107.66300,103.66600,-0.20%,913597 +2016-05-02,107.71500,108.47900,107.38000,108.12700,104.11300,0.43%,913433 +2016-05-03,107.14800,108.23900,106.71800,107.67200,103.67400,-0.42%,1004383 +2016-05-04,106.93300,107.79200,106.30600,106.68400,102.72300,-0.92%,943449 +2016-05-05,106.62400,107.61200,106.26300,106.95000,102.97900,0.25%,795048 +2016-05-06,106.34000,107.10400,105.54100,106.77800,102.81400,-0.16%,1048588 +2016-05-09,106.47800,108.02400,105.67900,107.33700,103.35200,0.52%,712510 +2016-05-10,107.77500,108.90000,107.22100,108.84900,104.80800,1.41%,924205 +2016-05-11,109.01200,110.34400,108.82300,108.87500,104.83200,0.02%,870005 +2016-05-12,109.06400,109.26500,106.99300,108.04100,104.03000,-0.77%,614362 +2016-05-13,107.89500,109.17500,107.89500,108.95200,104.90700,0.84%,1287716 +2016-05-16,108.96900,110.01700,108.47100,109.48500,105.42000,0.49%,1018774 +2016-05-17,109.44200,109.75900,107.50000,108.41100,104.38600,-0.98%,1007610 +2016-05-18,108.40200,108.92600,107.39700,108.48800,104.46000,0.07%,691241 +2016-05-19,107.93000,109.38100,107.46600,108.33300,104.31100,-0.14%,546834 +2016-05-20,108.76300,109.14100,108.22200,108.77100,104.73300,0.40%,602442 +2016-05-23,108.55700,109.01600,107.13900,108.76300,104.72500,-0.01%,631191 +2016-05-24,109.20100,110.43800,107.39700,110.10300,106.01500,1.23%,749455 +2016-05-25,110.29200,111.07400,109.33000,109.60500,105.53600,-0.45%,1320424 +2016-05-26,109.60500,109.91900,108.50500,109.37300,105.31200,-0.21%,810692 +2016-05-27,109.54500,110.30100,109.39000,109.97400,105.89100,0.55%,473039 +2016-05-31,110.08600,110.63600,109.37300,109.92300,105.84200,-0.05%,776268 +2016-06-01,109.46700,110.35200,109.22700,110.17200,106.08100,0.23%,734009 +2016-06-02,110.15500,111.31400,109.52300,111.30600,107.17300,1.03%,1099168 +2016-06-03,111.48600,111.48600,109.61300,110.73900,106.62700,-0.51%,947059 +2016-06-06,110.40400,111.71000,109.73400,111.66700,107.52100,0.84%,1033074 +2016-06-07,111.59800,111.85600,110.61000,111.32300,107.19000,-0.31%,960737 +2016-06-08,111.38300,112.97300,111.06500,112.95500,108.76200,1.47%,1176368 +2016-06-09,112.85200,113.39300,112.07000,112.70600,108.52200,-0.22%,553039 +2016-06-10,111.91600,112.69800,111.36600,111.94200,107.78600,-0.68%,892707 +2016-06-13,111.23700,111.79600,109.41600,109.57000,105.50200,-2.12%,1350123 +2016-06-14,109.17500,110.39500,109.17500,109.78500,105.70900,0.20%,1117693 +2016-06-15,110.03400,110.33500,108.47100,108.58200,104.55100,-1.10%,838748 +2016-06-16,107.74900,109.50200,107.38800,109.40700,105.34500,0.76%,911726 +2016-06-17,109.19200,109.52700,107.45700,107.99000,103.98000,-1.30%,1067372 +2016-06-20,110.18000,110.95400,109.05900,109.54500,105.47800,1.44%,2054621 +2016-06-21,109.55300,110.68700,109.21000,110.16300,106.07300,0.56%,908869 +2016-06-22,110.44700,112.13900,109.79800,111.47800,107.33900,1.19%,1192572 +2016-06-23,112.16500,113.05800,111.92400,112.69800,108.51300,1.09%,1209177 +2016-06-24,109.45000,111.80400,108.41100,111.35700,107.22300,-1.19%,2089105 +2016-06-27,111.20300,111.88300,106.98500,107.84400,103.84000,-3.15%,2212417 +2016-06-28,108.92600,109.14900,107.99800,108.65100,104.61700,0.75%,1502821 +2016-06-29,109.73400,111.83000,109.66500,111.15100,107.02500,2.30%,1199859 +2016-06-30,111.43500,112.16500,110.21500,111.91600,107.76100,0.69%,1639633 +2016-07-01,112.09600,112.86100,111.40900,112.79200,108.60400,0.78%,1136274 +2016-07-05,112.16500,112.56900,111.62400,112.31100,108.14100,-0.43%,633431 +2016-07-06,112.17400,113.56500,111.90700,113.37600,109.16700,0.95%,933332 +2016-07-07,113.57400,114.24000,113.23900,113.37600,109.16700,,1143838 +2016-07-08,114.08100,116.52100,113.75400,116.23700,111.92200,2.52%,1480093 +2016-07-11,116.50300,117.20800,116.00900,116.45200,112.12800,0.18%,767640 +2016-07-12,117.06200,117.50000,116.73500,117.05300,112.70700,0.52%,907184 +2016-07-13,117.66300,118.11000,116.74400,116.75300,112.41800,-0.26%,825030 +2016-07-14,117.16500,117.32800,116.73500,117.11300,112.76500,0.31%,859057 +2016-07-15,117.32800,117.41400,116.81700,117.00200,112.65800,-0.09%,521556 +2016-07-18,116.94200,117.67200,116.55500,117.19900,112.84800,0.17%,582583 +2016-07-19,117.18200,117.97300,117.00200,117.52600,113.16200,0.28%,1280543 +2016-07-20,117.68000,119.09800,117.27700,118.66000,114.25400,0.96%,1317341 +2016-07-21,118.47100,119.63900,118.05800,118.45400,114.05600,-0.17%,835945 +2016-07-22,118.70300,119.39900,118.65100,119.26100,114.83300,0.68%,597358 +2016-07-25,119.20100,119.24400,118.15300,118.41900,114.02300,-0.71%,764149 +2016-07-26,117.89500,118.62500,117.57700,118.55700,114.15500,0.12%,1011444 +2016-07-27,118.56500,120.10300,115.89300,118.21300,113.82400,-0.29%,1538222 +2016-07-28,118.21300,119.49300,117.50900,118.99500,114.57700,0.66%,771809 +2016-07-29,118.80600,119.96600,118.54000,119.89700,115.44600,0.76%,943057 +2016-08-01,120.16300,120.64900,119.41600,119.95700,115.50300,0.05%,1097449 +2016-08-02,120.00900,120.15500,118.55700,119.74200,115.29700,-0.18%,1294575 +2016-08-03,119.41600,120.84200,119.40700,120.38700,115.91700,0.54%,835335 +2016-08-04,120.65300,120.97100,119.91400,120.35200,115.88400,-0.03%,1083645 +2016-08-05,120.69600,121.40900,120.44200,120.92800,116.43800,0.48%,901682 +2016-08-08,120.96200,121.19400,119.53600,119.71600,115.27200,-1.00%,922545 +2016-08-09,120.04300,120.55000,119.56900,120.24900,115.78500,0.45%,553395 +2016-08-10,120.06000,120.49000,119.42400,120.40400,115.93400,0.13%,407327 +2016-08-11,120.50700,121.17700,120.50700,121.11700,116.62000,0.59%,509140 +2016-08-12,120.62700,121.09100,120.17200,120.31800,115.85100,-0.66%,713991 +2016-08-15,120.73000,120.95800,119.94800,120.07700,115.61900,-0.20%,467323 +2016-08-16,119.98300,120.31800,118.71100,119.32100,114.89100,-0.63%,767024 +2016-08-17,119.53600,120.24100,118.47100,118.76300,114.35400,-0.47%,944427 +2016-08-18,118.80600,119.45000,118.59500,119.16700,114.74200,0.34%,604200 +2016-08-19,118.69400,118.90900,118.20000,118.60000,114.19600,-0.48%,576107 +2016-08-22,118.68600,119.17700,118.06700,118.92600,114.51100,0.27%,526926 +2016-08-23,119.14100,119.32100,118.60800,118.61700,114.21300,-0.26%,499967 +2016-08-24,118.56500,119.14100,116.82100,117.11300,112.76500,-1.27%,691143 +2016-08-25,116.71800,117.80100,116.11700,116.34000,112.02100,-0.66%,972986 +2016-08-26,116.33200,117.89500,116.16000,116.87300,112.53400,0.46%,909356 +2016-08-29,117.00200,118.71100,116.91600,118.33300,113.94000,1.25%,602394 +2016-08-30,118.29900,118.69800,117.82200,118.23900,113.84900,-0.08%,394486 +2016-08-31,117.92100,118.12700,116.81300,117.63700,113.27000,-0.51%,578639 +2016-09-01,117.63700,117.81800,116.40900,116.95000,112.60800,-0.58%,541868 +2016-09-02,117.46600,118.35100,116.95900,118.30800,113.91500,1.16%,691866 +2016-09-06,118.47900,118.87500,118.05800,118.87500,114.46100,0.48%,842699 +2016-09-07,118.55700,120.78600,118.47900,120.67000,116.19000,1.51%,954488 +2016-09-08,119.78500,120.38700,119.28700,119.51900,115.08200,-0.95%,991073 +2016-09-09,118.55700,118.55700,115.99700,115.99700,111.69000,-2.95%,885642 +2016-09-12,115.97900,118.01100,115.40800,117.67200,113.30300,1.44%,1041798 +2016-09-13,115.11200,115.81600,113.36800,114.55300,110.30000,-2.65%,1680777 +2016-09-14,114.88800,115.00900,113.90000,114.25300,110.01100,-0.26%,646931 +2016-09-15,114.31300,116.20700,113.89600,115.70400,111.40900,1.27%,734857 +2016-09-16,115.73900,116.93300,114.75100,116.30600,111.98800,0.52%,933731 +2016-09-19,116.95000,117.32400,115.61900,115.98800,111.68200,-0.27%,783260 +2016-09-20,117.05300,117.05300,115.35200,115.69600,111.40000,-0.25%,510354 +2016-09-21,115.95400,117.62000,115.66200,117.45700,113.09600,1.52%,474048 +2016-09-22,118.09300,118.74900,117.88700,118.41100,114.01400,0.81%,490738 +2016-09-23,118.17000,118.57400,117.38400,118.03300,113.65000,-0.32%,398594 +2016-09-26,117.34500,117.83500,117.14800,117.71500,113.34400,-0.27%,748136 +2016-09-27,117.92100,118.39300,117.38000,118.37600,113.98100,0.56%,547944 +2016-09-28,118.41900,118.77100,116.59800,117.60300,113.23700,-0.65%,846622 +2016-09-29,117.61200,117.78800,115.69600,116.37500,112.05400,-1.04%,521028 +2016-09-30,116.76100,118.59100,116.13000,118.11000,113.72500,1.49%,772109 +2016-10-03,117.65500,117.98100,116.81300,117.12200,112.77400,-0.84%,551937 +2016-10-04,116.87300,117.66300,115.85100,116.83800,112.50100,-0.24%,537749 +2016-10-05,117.41400,117.74100,116.68900,117.38000,113.02200,0.46%,511177 +2016-10-06,117.16500,118.13600,116.70200,118.11000,113.72500,0.62%,563499 +2016-10-07,118.20400,119.62200,117.82600,119.30400,114.87500,1.01%,1084192 +2016-10-10,119.63100,120.27500,119.20100,119.50200,115.06500,0.17%,562523 +2016-10-11,119.04600,119.52700,116.69200,117.25100,112.89800,-1.88%,501154 +2016-10-12,117.28500,117.86900,116.89900,117.28500,112.93100,0.03%,461693 +2016-10-13,116.65800,117.74900,115.91900,117.15600,112.80700,-0.11%,553448 +2016-10-14,117.71500,117.99000,116.64100,116.65800,112.32700,-0.43%,561975 +2016-10-17,116.70100,117.21600,116.40900,116.81300,112.47600,0.13%,347740 +2016-10-18,117.94700,119.37300,117.64600,118.82300,114.41100,1.72%,793440 +2016-10-19,119.19200,119.19200,118.03300,118.58200,114.18000,-0.20%,665230 +2016-10-20,118.36800,120.26600,118.00700,120.12000,115.66100,1.30%,968473 +2016-10-21,119.35600,119.64800,118.75400,119.21000,114.78400,-0.76%,779199 +2016-10-24,119.79400,120.50700,119.56200,119.99100,115.53700,0.66%,771688 +2016-10-25,120.22300,120.45500,118.64300,118.90900,114.49400,-0.90%,836455 +2016-10-26,115.02600,115.30100,105.83300,108.64300,104.60900,-8.63%,4645943 +2016-10-27,108.72900,108.93500,106.47800,106.48600,102.53300,-1.99%,1701673 +2016-10-28,105.92800,107.34100,104.81100,106.52900,102.57400,0.04%,1547244 +2016-10-31,106.84700,108.35900,106.62400,107.68000,103.68300,1.08%,1281905 +2016-11-01,107.97300,108.09700,105.12900,106.38300,102.43300,-1.20%,1018256 +2016-11-02,106.04800,107.95500,105.93600,106.54600,102.59100,0.15%,747709 +2016-11-03,106.50300,107.18200,104.43300,104.49300,100.61400,-1.93%,973513 +2016-11-04,104.60500,105.73000,103.93500,104.71600,100.82900,0.21%,946378 +2016-11-07,106.23700,107.71500,106.20300,107.50900,103.51700,2.67%,734454 +2016-11-08,107.20800,108.88300,106.57200,108.29900,104.27800,0.73%,620055 +2016-11-09,109.08900,109.08900,102.67200,104.57000,100.68800,-3.44%,2661601 +2016-11-10,106.43500,108.89200,105.13700,108.42800,104.40200,3.69%,1586718 +2016-11-11,108.07600,108.97800,106.89000,107.23400,103.25200,-1.10%,834991 +2016-11-14,107.96400,109.88000,107.61200,109.53600,105.46900,2.15%,851178 +2016-11-15,110.01700,110.74700,109.23500,109.99100,105.90800,0.42%,636843 +2016-11-16,109.87100,109.94800,109.08100,109.11500,105.06400,-0.80%,754041 +2016-11-17,109.11500,110.02600,108.74600,109.21000,105.15500,0.09%,835575 +2016-11-18,108.94300,109.80200,108.18700,108.24700,104.22900,-0.88%,760785 +2016-11-21,108.29900,108.78000,107.74400,108.35100,104.32800,0.10%,636464 +2016-11-22,108.45400,109.22700,106.42600,107.15600,103.17800,-1.10%,891483 +2016-11-23,106.38300,108.29900,106.20300,108.25600,104.23700,1.03%,766812 +2016-11-25,108.48800,109.56200,108.29000,109.54500,105.47800,1.19%,328237 +2016-11-28,109.32100,109.56200,107.48300,107.99800,103.98900,-1.41%,861382 +2016-11-29,108.32500,110.13700,107.95500,109.72500,105.65100,1.60%,534295 +2016-11-30,109.33800,110.04700,107.88700,108.11900,104.10400,-1.46%,838097 +2016-12-01,108.16200,108.47100,105.97900,106.22900,102.28500,-1.75%,807456 +2016-12-02,106.63200,107.78400,106.32300,106.94200,102.97100,0.67%,605316 +2016-12-05,107.38800,108.20400,107.23400,107.60300,103.60800,0.62%,669088 +2016-12-06,107.94700,108.26500,106.83800,107.48300,103.49200,-0.11%,745367 +2016-12-07,107.07000,109.20100,106.02200,108.57400,104.54300,1.02%,1054088 +2016-12-08,108.56500,109.75100,107.81800,109.15800,105.10500,0.54%,768973 +2016-12-09,109.02100,110.16300,108.55200,109.78500,105.70900,0.57%,815705 +2016-12-12,110.09500,112.38000,109.59600,110.95400,106.83400,1.06%,681433 +2016-12-13,111.03100,112.05300,110.88700,111.34900,107.21500,0.36%,674737 +2016-12-14,110.95400,111.32700,108.84900,109.40700,105.34500,-1.74%,782518 +2016-12-15,109.35600,109.81100,108.62500,109.43300,105.37000,0.02%,1061300 +2016-12-16,109.81100,110.65300,108.91800,109.75900,105.68400,0.30%,1362335 +2016-12-19,109.63900,110.92800,109.20100,109.81100,105.73400,0.05%,590309 +2016-12-20,109.79400,111.15100,109.60100,110.27500,106.18100,0.42%,760783 +2016-12-21,110.29200,110.83300,109.77200,110.33500,106.23900,0.05%,648661 +2016-12-22,110.41200,111.03100,108.62500,108.95200,104.90700,-1.25%,832540 +2016-12-23,109.20100,110.42100,109.07200,110.16300,106.07300,1.11%,375758 +2016-12-27,110.19800,111.60700,110.19800,110.55800,106.45400,0.36%,305114 +2016-12-28,110.57600,110.94500,109.21000,109.58800,105.51900,-0.88%,388077 +2016-12-29,109.43300,110.30100,109.40500,110.11200,106.02400,0.48%,399694 +2016-12-30,110.23200,110.51500,109.39000,110.29200,106.19700,0.16%,708147 +2017-01-03,110.97100,112.00800,110.13700,110.88500,106.76800,0.54%,1118712 +2017-01-04,111.29700,111.82300,110.76500,111.77000,107.62000,0.80%,1373526 +2017-01-05,111.40000,112.36300,110.09500,110.91900,106.80100,-0.76%,981041 +2017-01-06,110.81600,111.41800,110.51500,111.11700,106.99100,0.18%,857942 +2017-01-09,111.20300,112.53400,111.20100,112.31100,108.14100,1.07%,832219 +2017-01-10,112.52600,113.94300,111.96700,113.45400,109.24100,1.02%,765859 +2017-01-11,113.75400,116.77000,113.72900,115.92800,111.62400,2.18%,1928915 +2017-01-12,115.67900,115.88500,114.64800,115.67900,111.38400,-0.21%,836046 +2017-01-13,115.38700,116.83000,115.22300,115.40400,111.11900,-0.24%,780517 +2017-01-17,115.06000,115.47300,113.96900,115.11200,110.83800,-0.25%,647634 +2017-01-18,115.71300,116.21100,114.98300,115.45500,111.16900,0.30%,910108 +2017-01-19,115.08600,115.12000,113.88300,114.03800,109.80400,-1.23%,746740 +2017-01-20,114.20100,114.62200,113.34200,113.74600,109.52300,-0.26%,612025 +2017-01-23,113.21300,114.18400,113.05000,113.86600,109.63800,0.11%,1024203 +2017-01-24,113.72900,114.41600,112.95500,114.29600,110.05200,0.38%,626947 +2017-01-25,114.46700,116.64900,114.21000,116.05700,111.74800,1.54%,1428749 +2017-01-26,116.05700,116.49500,114.96600,114.97400,110.70600,-0.93%,1018021 +2017-01-27,115.36100,115.87600,114.38100,114.80200,110.54000,-0.15%,871165 +2017-01-30,114.19200,114.47600,112.92100,113.83200,109.60500,-0.84%,669336 +2017-01-31,113.81400,115.41200,112.86100,115.30100,111.02000,1.29%,968911 +2017-02-01,115.72200,117.42300,115.66200,117.15600,112.80700,1.61%,890855 +2017-02-02,116.89900,117.34500,116.34600,117.25900,112.90600,0.09%,796529 +2017-02-03,117.24200,118.43600,117.07900,118.29000,113.89900,0.88%,584503 +2017-02-06,116.54600,116.54600,109.96600,111.56400,107.42200,-5.69%,4272229 +2017-02-07,111.36600,112.27700,111.18600,112.19900,108.03400,0.57%,1087159 +2017-02-08,112.54300,113.26500,112.10500,112.96400,108.77000,0.68%,751819 +2017-02-09,112.94700,115.18000,111.93500,114.97400,110.70600,1.78%,1067803 +2017-02-10,114.98300,116.63200,114.82000,115.98800,111.68200,0.88%,1269958 +2017-02-13,116.12500,117.38800,115.69600,115.91900,111.61600,-0.06%,928498 +2017-02-14,116.14300,117.01900,115.23600,116.73500,112.40100,0.70%,871550 +2017-02-15,116.13400,117.86100,115.20200,117.15600,112.80700,0.36%,1175063 +2017-02-16,119.02900,121.11700,117.77500,119.52700,115.09000,2.02%,1837859 +2017-02-17,119.14100,120.43800,118.79700,119.92300,115.47000,0.33%,1042126 +2017-02-21,119.41600,120.58400,119.19200,119.96600,115.51200,0.04%,1081818 +2017-02-22,119.63900,120.16300,119.33000,119.43300,114.99900,-0.44%,1164046 +2017-02-23,119.88000,120.96200,119.36400,120.50700,116.03300,0.90%,1256877 +2017-02-24,120.44700,122.97300,120.27500,122.75800,118.20000,1.87%,1506296 +2017-02-27,122.85200,123.45400,122.25900,122.69800,118.14200,-0.05%,721575 +2017-02-28,122.22500,122.87800,121.82100,122.21600,117.67900,-0.39%,825649 +2017-03-01,122.98100,122.98100,121.65800,122.62900,118.07600,0.34%,989942 +2017-03-02,122.51700,122.68900,121.86400,121.93300,117.40600,-0.57%,560894 +2017-03-03,121.84700,122.43100,121.18600,122.24200,117.70400,0.25%,749373 +2017-03-06,121.95900,122.68900,121.38300,122.36300,117.82000,0.10%,905186 +2017-03-07,122.07900,122.67200,121.57200,122.07000,117.53800,-0.24%,579275 +2017-03-08,122.07900,122.60300,121.66700,122.08800,117.55500,0.01%,654368 +2017-03-09,122.05300,123.08400,121.87300,122.96400,118.39900,0.72%,831754 +2017-03-10,123.34200,123.95200,122.75800,123.66000,119.06900,0.57%,704258 +2017-03-13,123.78000,124.09800,122.74100,123.91800,119.31700,0.21%,790065 +2017-03-14,123.61700,123.62400,122.54700,122.93000,118.36600,-0.80%,606709 +2017-03-15,123.41100,124.25300,122.91200,123.94300,119.34200,0.82%,527587 +2017-03-16,123.96900,124.57000,123.60800,123.86600,119.26700,-0.06%,652229 +2017-03-17,123.96900,124.08100,123.09300,123.49700,118.91200,-0.30%,743842 +2017-03-20,123.70300,124.05900,122.91200,123.40200,118.82100,-0.08%,893897 +2017-03-21,123.63400,124.04200,121.93300,122.39700,117.85300,-0.81%,767661 +2017-03-22,122.69800,123.12700,121.69200,122.25100,117.71200,-0.12%,1043755 +2017-03-23,122.32000,122.97300,121.18600,121.56400,117.05000,-0.56%,929542 +2017-03-24,121.77000,122.50900,121.54600,121.99300,117.46400,0.35%,1015439 +2017-03-27,121.43500,122.48300,121.19400,122.44800,117.90200,0.37%,972226 +2017-03-28,122.09600,122.94700,121.38300,122.77500,118.21700,0.27%,688454 +2017-03-29,122.58600,123.37600,122.38800,123.01500,118.44800,0.20%,501051 +2017-03-30,122.25100,124.02900,122.10500,123.69400,119.10200,0.55%,501502 +2017-03-31,123.71100,123.90900,122.98100,123.25600,118.68000,-0.35%,479856 +2017-04-03,122.63700,124.31300,122.63700,124.18400,119.57300,0.75%,888540 +2017-04-04,123.94300,124.14900,123.10100,123.29000,118.71300,-0.72%,570231 +2017-04-05,123.72000,125.12000,123.09300,123.32500,118.74600,0.03%,613428 +2017-04-06,123.45400,123.72900,122.63700,123.72900,119.13500,0.33%,1600596 +2017-04-07,123.55700,123.69400,122.38800,123.18700,118.61400,-0.44%,631643 +2017-04-10,123.23000,124.16700,123.03300,123.27300,118.69600,0.07%,473848 +2017-04-11,122.95500,123.46600,122.37100,123.14400,118.57200,-0.10%,594309 +2017-04-12,123.23900,123.40200,122.29400,122.48300,117.93500,-0.54%,593430 +2017-04-13,122.28500,122.63700,121.83000,122.07900,117.54700,-0.33%,577149 +2017-04-17,122.28500,122.97200,121.92400,122.43100,117.88600,0.29%,917600 +2017-04-18,121.83000,122.41400,121.21100,122.15600,117.62100,-0.22%,595217 +2017-04-19,122.45700,122.77500,121.85600,122.68000,118.12600,0.43%,964195 +2017-04-20,123.14400,125.97100,123.14400,125.13700,120.49100,2.00%,1378411 +2017-04-21,124.88800,124.93100,122.87800,123.10100,118.53100,-1.63%,976664 +2017-04-24,124.25300,124.69900,123.60800,124.23500,119.62300,0.92%,844949 +2017-04-25,119.30400,120.57600,115.28400,119.32100,114.89100,-3.96%,3140588 +2017-04-26,119.27000,120.42100,118.29900,119.14900,114.72600,-0.14%,1474102 +2017-04-27,119.35600,120.35200,119.15000,120.00000,115.54500,0.71%,799383 +2017-04-28,119.84500,120.66600,119.59200,120.40400,115.93400,0.34%,1089806 +2017-05-01,120.75600,121.67500,120.65300,121.14300,116.64500,0.61%,872533 +2017-05-02,121.96700,122.43100,120.94500,121.19400,116.69500,0.04%,944954 +2017-05-03,121.15100,121.34000,120.30100,120.79000,116.30600,-0.33%,658924 +2017-05-04,120.74700,121.48600,120.43800,121.04800,116.55400,0.21%,561804 +2017-05-05,121.12500,122.44800,120.46400,122.32000,117.77800,1.05%,803418 +2017-05-08,122.15600,122.74100,121.59800,122.15600,117.62100,-0.13%,580760 +2017-05-09,122.15600,122.74100,121.96700,122.01900,117.48900,-0.11%,419433 +2017-05-10,121.61500,122.24200,121.31400,121.73500,117.21600,-0.23%,812363 +2017-05-11,121.38300,122.36300,120.95400,121.24600,116.74400,-0.40%,883800 +2017-05-12,120.75600,121.44200,118.82300,119.69100,115.24700,-1.28%,840007 +2017-05-15,119.75900,121.15100,119.55300,120.73000,116.24800,0.87%,692188 +2017-05-16,121.02200,121.02200,118.19800,118.67700,114.27100,-1.70%,873277 +2017-05-17,117.89500,119.11500,117.36300,118.13600,113.75000,-0.46%,1027430 +2017-05-18,118.24700,119.60500,117.84400,118.78000,114.37000,0.55%,828839 +2017-05-19,119.04600,120.00000,118.21300,119.71600,115.27200,0.79%,420872 +2017-05-22,119.41600,120.79900,119.30600,120.53300,116.05800,0.68%,612809 +2017-05-23,120.86800,121.22000,119.91400,120.01700,115.56100,-0.43%,702823 +2017-05-24,120.24100,121.15100,119.65600,120.85900,116.37200,0.70%,632262 +2017-05-25,120.90200,121.98500,120.62700,121.82100,117.29800,0.80%,519750 +2017-05-26,122.07900,122.23400,120.14600,120.36100,115.89200,-1.20%,665182 +2017-05-30,119.82800,120.73000,118.74600,119.00300,114.58500,-1.13%,685157 +2017-05-31,119.11500,119.78500,118.55700,119.41600,114.98200,0.35%,926978 +2017-06-01,120.00000,122.76600,119.41600,122.05300,117.52200,2.21%,1078956 +2017-06-02,122.30200,122.76600,121.38300,121.63200,117.11600,-0.34%,711135 +2017-06-05,121.38300,121.57200,119.86500,120.20600,115.74300,-1.17%,827265 +2017-06-06,120.00900,120.12900,118.98600,119.66500,115.22200,-0.45%,629218 +2017-06-07,119.92300,120.70400,119.69100,120.67900,116.19800,0.85%,860625 +2017-06-08,120.30900,120.70400,119.85400,120.16300,115.70200,-0.43%,617947 +2017-06-09,120.33500,120.87600,120.00000,120.79900,116.31400,0.53%,579290 +2017-06-12,120.61900,120.93600,118.40600,120.89300,116.40500,0.08%,887451 +2017-06-13,120.79000,122.19900,120.74700,121.68400,117.16600,0.65%,502374 +2017-06-14,122.20800,122.30200,120.60600,121.22900,116.72800,-0.37%,545484 +2017-06-15,120.98800,121.68400,120.42100,120.61900,116.14000,-0.50%,508868 +2017-06-16,120.61900,121.27100,120.30100,120.93600,116.44600,0.26%,888404 +2017-06-19,121.12500,121.90700,120.67900,121.89900,117.37300,0.80%,711581 +2017-06-20,122.22500,125.54100,122.22500,124.09800,119.49100,1.80%,1452086 +2017-06-21,123.96000,125.63600,123.96000,125.61000,120.94600,1.22%,1013478 +2017-06-22,125.52400,130.98800,125.33500,129.15800,124.36300,2.82%,1726903 +2017-06-23,129.47600,130.88500,128.39300,130.25800,125.42200,0.85%,1533425 +2017-06-26,130.24900,132.24200,130.24900,130.84200,125.98400,0.45%,1025354 +2017-06-27,130.07700,131.14300,129.12400,129.12400,124.33000,-1.31%,1075187 +2017-06-28,129.97400,131.69200,129.39900,131.41800,126.53800,1.78%,931915 +2017-06-29,131.48600,131.97600,130.14600,130.62700,125.77700,-0.60%,895691 +2017-06-30,131.05700,133.00700,131.05700,132.42300,127.50600,1.37%,1117024 +2017-07-03,132.42300,132.73200,130.24100,130.24100,125.40500,-1.65%,612496 +2017-07-05,130.55800,131.80400,129.51000,131.72700,126.83600,1.14%,800091 +2017-07-06,131.04800,131.04800,129.50200,129.71600,124.90100,-1.53%,687160 +2017-07-07,129.86300,130.32600,129.05600,130.11200,125.28100,0.31%,595084 +2017-07-10,130.24900,130.62700,129.39000,130.17200,125.33900,0.05%,520954 +2017-07-11,129.94800,130.54100,128.72900,130.12900,125.29800,-0.03%,372331 +2017-07-12,130.86800,131.70100,130.73000,130.97100,126.10800,0.65%,516636 +2017-07-13,131.06500,131.56800,130.35200,130.94500,126.08300,-0.02%,367810 +2017-07-14,130.94500,132.22500,130.54100,131.70100,126.81100,0.58%,460082 +2017-07-17,131.76100,132.53400,131.53800,132.02700,127.12600,0.25%,339387 +2017-07-18,131.87300,131.92400,131.02200,131.71000,126.82000,-0.24%,607990 +2017-07-19,131.92400,133.17900,131.77800,133.17000,128.22600,1.11%,451183 +2017-07-20,133.39300,135.07700,133.03300,134.12400,129.14400,0.72%,749309 +2017-07-21,133.93500,134.97400,133.11900,134.49300,129.50000,0.28%,578383 +2017-07-24,134.47600,135.81600,134.33000,135.64400,130.60800,0.86%,677432 +2017-07-25,135.55800,135.55800,132.70600,134.82000,129.81400,-0.61%,1201207 +2017-07-26,135.04300,141.08200,134.83700,138.46200,133.32200,2.70%,1745392 +2017-07-27,138.74600,139.45900,136.95000,137.54300,132.43600,-0.66%,1096939 +2017-07-28,137.15600,137.86100,136.20300,137.51700,132.41200,-0.02%,721695 +2017-07-31,137.65500,137.84400,136.44300,136.52100,131.45200,-0.72%,798725 +2017-08-01,137.38000,138.24700,136.59800,137.85200,132.73400,0.97%,784840 +2017-08-02,137.60300,137.76600,136.28900,137.32800,132.23000,-0.38%,655058 +2017-08-03,137.38000,138.41100,136.95200,137.93800,132.81700,0.44%,784105 +2017-08-04,138.31600,138.44500,135.78200,136.29700,131.23700,-1.19%,735107 +2017-08-07,136.21100,136.22900,134.60900,135.91900,130.87300,-0.28%,592943 +2017-08-08,135.59300,136.52100,135.02600,135.24900,130.22800,-0.49%,526620 +2017-08-09,135.16300,135.95800,134.36400,135.52400,130.49200,0.20%,492374 +2017-08-10,135.10300,135.39500,134.23500,134.36400,129.37600,-0.86%,694897 +2017-08-11,134.46700,135.07700,133.80600,134.20100,129.21900,-0.12%,513737 +2017-08-14,135.24900,135.24900,134.21800,134.45000,129.45800,0.19%,463301 +2017-08-15,134.61300,135.27500,134.30400,134.67400,129.67400,0.17%,434909 +2017-08-16,134.89700,135.73000,133.99500,134.39900,129.40900,-0.20%,602963 +2017-08-17,134.15800,134.94000,132.66800,132.78400,127.85400,-1.20%,503315 +2017-08-18,132.49100,132.83500,131.87300,132.22500,127.31600,-0.42%,533972 +2017-08-21,132.32000,132.74100,131.70100,132.07900,127.17500,-0.11%,413948 +2017-08-22,132.07900,133.67700,131.63200,133.50500,128.54900,1.08%,517599 +2017-08-23,133.02400,133.64500,131.29700,132.01000,127.10900,-1.12%,909471 +2017-08-24,132.24200,133.06700,131.72700,132.66300,127.73800,0.49%,1035837 +2017-08-25,133.09300,134.40600,132.68000,132.96400,128.02700,0.23%,740293 +2017-08-28,133.51400,133.96900,131.57200,131.63200,126.74500,-1.00%,759799 +2017-08-29,131.07400,131.64900,129.47600,131.34000,126.46400,-0.22%,710395 +2017-08-30,131.16000,132.74900,130.82500,132.16500,127.25800,0.63%,696188 +2017-08-31,132.74900,134.92300,132.54300,134.76800,129.76500,1.97%,763600 +2017-09-01,134.98300,136.09400,134.43300,135.40400,130.37700,0.47%,644241 +2017-09-05,135.15500,135.30900,134.24400,134.88000,129.87200,-0.39%,636163 +2017-09-06,135.61900,136.27100,134.17500,136.15100,131.09600,0.94%,673254 +2017-09-07,136.50300,136.83800,135.26600,135.77300,130.73200,-0.28%,646668 +2017-09-08,135.54100,136.04800,134.79400,135.35200,130.32700,-0.31%,463604 +2017-09-11,136.49500,137.08500,135.59300,136.77800,131.70000,1.05%,886389 +2017-09-12,136.73500,136.73500,135.55000,136.31400,131.25400,-0.34%,640113 +2017-09-13,136.75300,136.75300,133.11900,133.34200,128.39100,-2.18%,986716 +2017-09-14,133.18700,133.22200,131.53800,132.38000,127.46500,-0.72%,880411 +2017-09-15,132.37100,132.71500,131.34900,131.95900,127.06000,-0.32%,912905 +2017-09-18,132.23400,132.68000,131.44300,132.08800,127.18400,0.10%,578585 +2017-09-19,132.10500,132.56900,130.95400,131.31400,126.43900,-0.59%,706567 +2017-09-20,131.39200,133.13600,130.82500,132.43100,127.51500,0.85%,1118877 +2017-09-21,132.68900,132.84400,131.15100,132.20800,127.29900,-0.17%,653269 +2017-09-22,132.59500,133.56500,132.28500,133.22200,128.27600,0.77%,593230 +2017-09-25,128.54800,129.36400,126.01400,129.14100,124.34600,-3.06%,2448741 +2017-09-26,129.07200,131.17700,128.81400,129.57000,124.76000,0.33%,1063353 +2017-09-27,129.57000,130.29200,127.90400,128.41100,123.64300,-0.89%,1047482 +2017-09-28,128.23000,128.67700,127.18600,128.65100,123.87500,0.19%,864829 +2017-09-29,128.34200,130.29200,127.96400,129.69900,124.88400,0.81%,554025 +2017-10-02,129.82000,130.61000,129.23500,130.05200,125.22300,0.27%,651169 +2017-10-03,130.13700,130.54100,128.86600,129.65600,124.84300,-0.30%,492318 +2017-10-04,129.63900,130.99700,129.45900,130.73900,125.88500,0.84%,600419 +2017-10-05,130.90200,131.34900,129.55300,130.30900,125.47100,-0.33%,508924 +2017-10-06,130.36100,131.87300,130.13700,130.28400,125.44600,-0.02%,489835 +2017-10-09,130.12000,130.41200,127.98200,128.23900,123.47800,-1.57%,433165 +2017-10-10,128.54800,129.23500,127.87800,128.41900,123.65100,0.14%,448959 +2017-10-11,128.27300,128.92600,127.80900,128.24700,123.48600,-0.13%,802789 +2017-10-12,128.48800,129.40700,127.92100,129.08900,124.29700,0.66%,726898 +2017-10-13,129.00300,129.17500,127.87800,128.52200,123.75100,-0.44%,274489 +2017-10-16,128.50500,129.16700,128.02400,128.58200,123.80900,0.05%,410329 +2017-10-17,128.40200,129.27000,127.66300,128.63400,123.85800,0.04%,612614 +2017-10-18,128.82300,129.07200,126.74400,127.13900,122.41900,-1.16%,810932 +2017-10-19,127.39700,130.62300,126.52500,130.00000,125.17400,2.25%,1339733 +2017-10-20,130.24100,130.80800,129.56200,130.34400,125.50400,0.26%,805490 +2017-10-23,130.79000,130.79000,129.80200,130.38700,125.54600,0.03%,623551 +2017-10-24,129.98300,130.47300,128.63400,129.60500,124.79300,-0.60%,817584 +2017-10-25,129.51000,132.96400,129.51000,131.22000,126.34800,1.25%,1359609 +2017-10-26,131.75300,132.50900,130.59300,131.77800,126.88600,0.43%,1466467 +2017-10-27,132.33700,134.39900,131.87300,133.50500,128.54900,1.31%,1057088 +2017-10-30,133.22200,133.50500,131.20300,132.44800,127.53100,-0.79%,842846 +2017-10-31,132.17400,132.76600,130.66200,132.05300,127.15100,-0.30%,686024 +2017-11-01,131.98500,133.15300,129.73400,129.99100,125.16500,-1.56%,722793 +2017-11-02,130.29200,130.93600,129.64800,130.42100,125.57900,0.33%,660982 +2017-11-03,130.79900,132.20800,130.79900,132.07900,127.17500,1.27%,538730 +2017-11-06,131.62400,132.80900,130.13300,130.36100,125.52100,-1.30%,537754 +2017-11-07,130.78200,131.18600,129.14900,130.91900,126.05900,0.43%,613703 +2017-11-08,130.47300,131.54600,128.86600,130.40400,125.56200,-0.39%,562121 +2017-11-09,129.86300,130.70400,128.32900,130.66200,125.81000,0.20%,810252 +2017-11-10,130.19800,130.40400,128.72900,129.26100,124.46200,-1.07%,542089 +2017-11-13,128.65100,129.33800,128.42800,128.75400,123.97400,-0.39%,465151 +2017-11-14,128.59100,129.31500,127.52600,128.78900,124.00700,0.03%,683122 +2017-11-15,128.35900,128.73700,127.16500,128.32500,123.56000,-0.36%,508546 +2017-11-16,129.09800,130.58400,128.63400,129.74200,124.92500,1.10%,678220 +2017-11-17,129.24400,129.88800,128.60000,129.17500,124.37900,-0.44%,544090 +2017-11-20,128.22200,129.88800,126.89000,129.48500,124.67700,0.24%,1596737 +2017-11-21,130.05200,131.69200,129.62200,131.30600,126.43100,1.41%,672872 +2017-11-22,131.28900,132.17400,130.47300,130.50700,125.66200,-0.61%,644649 +2017-11-24,130.34400,130.79900,128.34200,129.80200,124.98300,-0.54%,453275 +2017-11-27,129.53600,130.30100,129.10700,130.19800,125.36400,0.31%,695372 +2017-11-28,130.50700,130.50700,128.81400,129.91400,125.09100,-0.22%,1248024 +2017-11-29,129.93100,135.15500,129.49300,134.89700,129.88900,3.84%,1206354 +2017-11-30,134.86300,137.06200,133.40200,135.97100,130.92300,0.80%,1198566 +2017-12-01,136.04000,136.33200,133.11900,134.44200,129.45000,-1.12%,765782 +2017-12-04,134.55300,137.56000,134.45900,135.66200,130.62500,0.91%,944629 +2017-12-05,135.99700,136.15100,132.89800,133.35100,128.40000,-1.70%,665717 +2017-12-06,133.54800,134.39900,131.79600,133.60000,128.64000,0.19%,714473 +2017-12-07,133.54800,134.43300,132.87800,133.38500,128.43300,-0.16%,431364 +2017-12-08,133.46200,134.88000,133.37600,134.24400,129.26000,0.64%,771450 +2017-12-11,133.74600,135.34400,133.37600,133.84000,128.87100,-0.30%,613835 +2017-12-12,134.36400,134.80200,133.37600,134.03800,129.06100,0.15%,559057 +2017-12-13,133.47100,134.68200,132.80900,134.24400,129.26000,0.15%,526703 +2017-12-14,134.59600,135.65300,133.67700,133.88300,128.91200,-0.27%,580259 +2017-12-15,134.47600,137.25100,134.21800,136.64900,131.57600,2.07%,1038772 +2017-12-18,137.32800,139.25300,137.17400,138.71100,133.56100,1.51%,856202 +2017-12-19,139.17500,141.63200,138.79700,140.85100,135.62100,1.54%,752124 +2017-12-20,140.60100,141.90700,139.85400,140.06000,134.86000,-0.56%,577115 +2017-12-21,140.37800,140.52400,138.08400,138.64300,133.49500,-1.01%,644921 +2017-12-22,138.33300,138.33300,137.13900,138.07600,132.94900,-0.41%,346012 +2017-12-26,138.40200,139.02100,138.11000,138.35100,133.21400,0.20%,268320 +2017-12-27,138.52200,138.75400,137.50900,138.10100,132.97400,-0.18%,353866 +2017-12-28,138.63400,138.63400,137.44800,138.18700,133.05700,0.06%,389493 +2017-12-29,138.62500,138.62500,137.01900,137.03600,131.94800,-0.83%,400869 +2018-01-02,137.45700,139.47600,137.20800,139.43300,134.25600,1.75%,550944 +2018-01-03,139.96600,140.36900,139.27800,140.07700,134.87700,0.46%,477767 +2018-01-04,140.61000,141.18600,139.52700,139.57000,134.38900,-0.36%,421742 +2018-01-05,140.44700,143.20400,139.69100,143.02400,137.71400,2.47%,884749 +2018-01-08,143.02400,143.53100,140.92800,142.56000,137.26700,-0.32%,681761 +2018-01-09,142.71500,147.24200,142.44800,146.51200,141.07200,2.77%,1046869 +2018-01-10,145.88500,147.01900,145.48100,146.45200,141.01500,-0.04%,647654 +2018-01-11,146.50300,147.12200,146.03100,146.28900,140.85700,-0.11%,549456 +2018-01-12,146.83800,148.09300,146.37500,147.45700,141.98200,0.80%,581960 +2018-01-16,147.62000,148.13600,146.77800,146.90700,141.45300,-0.37%,567482 +2018-01-17,147.40500,148.47900,146.84700,148.32500,142.81800,0.97%,502572 +2018-01-18,148.17900,149.66500,148.17900,148.72000,143.19800,0.27%,453644 +2018-01-19,149.53600,150.16300,148.81400,149.82000,144.25700,0.74%,742010 +2018-01-22,150.06900,151.43500,149.63100,151.42600,145.80400,1.07%,334660 +2018-01-23,150.90200,151.62400,150.66200,151.01400,145.40700,-0.27%,481408 +2018-01-24,151.83800,152.74900,150.16300,150.20600,144.62900,-0.54%,768929 +2018-01-25,150.61900,150.98800,149.55300,150.09500,144.52200,-0.07%,531569 +2018-01-26,150.12900,151.89000,150.05200,151.55500,145.92800,0.97%,1195878 +2018-01-29,154.21800,156.11700,152.75800,153.01500,147.33400,0.96%,649630 +2018-01-30,152.20800,153.05000,150.15500,152.46600,146.80500,-0.36%,621367 +2018-01-31,152.64600,152.86100,149.10700,149.91400,144.34800,-1.67%,700793 +2018-02-01,149.37300,150.00900,147.52600,148.66000,143.14100,-0.84%,739853 +2018-02-02,147.74100,148.42800,145.68700,145.75600,140.34500,-1.95%,687189 +2018-02-05,145.80800,146.88100,140.22300,140.22300,135.01700,-3.80%,1032085 +2018-02-06,138.64300,146.01400,137.69800,144.90500,139.52600,3.34%,1542893 +2018-02-07,145.36900,150.20600,144.82000,145.75600,140.34500,0.59%,1035442 +2018-02-08,145.43800,146.91600,142.10500,142.14800,136.87000,-2.48%,1423751 +2018-02-09,143.27300,145.60100,141.36600,144.39900,139.03800,1.58%,1087841 +2018-02-12,145.08600,146.43500,143.00700,144.75100,139.37700,0.24%,835881 +2018-02-13,144.11500,147.80900,143.62500,146.91600,141.46100,1.50%,726779 +2018-02-14,146.16800,148.49700,145.82500,148.35900,142.85100,0.98%,516272 +2018-02-15,148.99500,149.50200,147.56000,149.45000,143.90200,0.74%,663386 +2018-02-16,149.21000,153.78000,148.53100,152.74100,147.07000,2.20%,900373 +2018-02-20,152.19900,153.09300,149.61300,149.83700,144.27400,-1.90%,889930 +2018-02-21,149.84500,151.67500,149.27800,149.27800,143.73600,-0.37%,498584 +2018-02-22,149.71600,150.28400,146.44300,147.08800,141.62700,-1.47%,830263 +2018-02-23,148.00700,148.17900,145.85900,148.08400,142.58600,0.68%,1028255 +2018-02-26,149.17500,150.77300,148.22200,150.20600,144.62900,1.43%,625099 +2018-02-27,150.34400,151.42600,149.17500,150.63600,145.04300,0.29%,690267 +2018-02-28,151.83800,152.89500,148.36800,148.36800,142.85900,-1.51%,755558 +2018-03-01,148.03300,148.29000,144.17500,146.34000,140.90700,-1.37%,918990 +2018-03-02,145.68700,148.76300,145.68700,147.96400,142.47000,1.11%,377910 +2018-03-05,147.22500,149.81100,146.30600,149.47600,143.92600,1.02%,573001 +2018-03-06,149.89700,149.89700,147.82600,148.38500,142.87600,-0.73%,699454 +2018-03-07,147.28500,148.71100,146.06500,147.29400,141.82500,-0.74%,1041259 +2018-03-08,148.28200,148.72900,147.13100,148.45400,142.94200,0.79%,789022 +2018-03-09,148.96900,151.08200,147.98100,150.98800,145.38200,1.71%,1105141 +2018-03-12,150.77300,151.67500,150.29200,150.86800,145.26600,-0.08%,515509 +2018-03-13,151.73500,151.75300,149.80200,150.04300,144.47200,-0.55%,822450 +2018-03-14,150.46400,151.01400,149.12400,149.78500,144.22400,-0.17%,730517 +2018-03-15,149.82000,151.16800,149.25300,149.33800,143.79400,-0.30%,449629 +2018-03-16,149.35600,150.02600,148.82300,149.33800,143.79400,,557802 +2018-03-19,149.15800,149.15800,145.90200,146.54600,141.10600,-1.87%,761507 +2018-03-20,146.83800,147.14800,145.97100,146.47800,141.03900,-0.05%,616658 +2018-03-21,146.70100,147.38000,145.61000,145.67900,140.27000,-0.55%,388216 +2018-03-22,144.76800,145.56700,142.16500,142.35400,137.06900,-2.28%,638862 +2018-03-23,142.95500,143.44500,139.44200,139.59600,134.41300,-1.94%,984170 +2018-03-26,141.26300,141.70100,138.90000,141.52900,136.27500,1.38%,644101 +2018-03-27,142.21600,142.97300,138.90900,139.80200,134.61200,-1.22%,753416 +2018-03-28,140.21500,141.12500,137.41400,138.77100,133.61900,-0.74%,991964 +2018-03-29,139.39000,140.24900,138.00700,138.96000,133.80100,0.14%,1231217 +2018-04-02,139.40700,140.19800,135.95400,137.74100,132.62700,-0.88%,1498717 +2018-04-03,138.69400,141.24600,137.69800,140.43800,135.22400,1.96%,1044632 +2018-04-04,138.81400,141.07400,138.35100,140.75600,135.53000,0.23%,622377 +2018-04-05,141.26300,142.79200,140.73000,141.80400,136.53900,0.74%,659622 +2018-04-06,141.04800,141.68400,137.33700,138.87500,133.71900,-2.07%,801897 +2018-04-09,139.34700,141.73500,138.82300,139.72500,134.53800,0.61%,695481 +2018-04-10,141.46000,142.54300,139.95700,141.87300,136.60600,1.54%,753962 +2018-04-11,140.44700,142.12200,140.44700,141.04000,135.80300,-0.59%,557926 +2018-04-12,141.85600,143.03300,141.24600,141.66700,136.40700,0.44%,688331 +2018-04-13,142.41400,142.63700,140.50700,141.59800,136.34100,-0.05%,1092935 +2018-04-16,142.62900,143.90900,142.28500,143.04100,137.73100,1.02%,817840 +2018-04-17,144.25300,144.33000,142.73200,143.28200,137.96200,0.17%,880868 +2018-04-18,143.25600,145.12000,143.25600,143.98600,138.64000,0.49%,1128027 +2018-04-19,143.59100,144.92300,142.43100,144.55300,139.18600,0.39%,719404 +2018-04-20,144.31300,144.62200,141.36600,141.89900,136.63000,-1.84%,809527 +2018-04-23,142.18200,143.27300,141.83000,143.14400,137.83000,0.88%,770697 +2018-04-24,143.25600,144.73400,142.22500,142.68000,137.38300,-0.32%,963055 +2018-04-25,138.41900,149.51900,138.41900,148.37600,142.86800,3.99%,1801476 +2018-04-26,148.46200,149.62200,147.14800,148.17900,142.67700,-0.13%,1397647 +2018-04-27,148.28200,150.24100,147.88700,149.93100,144.36500,1.18%,856788 +2018-04-30,150.66200,150.76500,146.66700,146.69200,141.24600,-2.16%,886406 +2018-05-01,148.25600,149.44200,145.85900,146.80400,141.35400,0.08%,1082475 +2018-05-02,146.74400,147.49100,146.14300,146.85600,141.40300,0.04%,685228 +2018-05-03,146.40000,146.46900,143.28200,145.73900,140.32800,-0.76%,967850 +2018-05-04,145.12000,147.68000,143.77100,147.16500,141.70100,0.98%,609947 +2018-05-07,147.32000,148.44500,146.46000,147.00200,141.54400,-0.11%,547529 +2018-05-08,146.95000,147.36300,145.73900,146.04800,140.62600,-0.65%,1059184 +2018-05-09,146.36600,147.65500,145.41200,147.64600,142.16400,1.09%,686546 +2018-05-10,148.29000,150.12900,148.04100,149.48500,143.93500,1.25%,506033 +2018-05-11,149.62200,151.57200,149.23500,151.15100,145.53900,1.11%,650979 +2018-05-14,151.00500,152.60300,150.76500,152.18200,146.53200,0.68%,588467 +2018-05-15,151.36600,152.24200,150.65300,151.05700,145.44800,-0.74%,600265 +2018-05-16,151.49500,152.37100,151.04000,151.95000,146.30900,0.59%,604327 +2018-05-17,151.89000,152.57700,150.99700,151.46000,145.83700,-0.32%,728170 +2018-05-18,151.67500,151.96700,150.49000,151.38300,145.76300,-0.05%,1420466 +2018-05-21,151.93300,153.42800,151.51200,152.64600,146.97900,0.83%,665180 +2018-05-22,153.25600,153.25600,151.59800,151.77800,146.14300,-0.57%,507551 +2018-05-23,151.12500,151.69200,149.80200,150.83300,145.23300,-0.62%,785568 +2018-05-24,150.79900,151.23700,149.65600,150.68700,145.09300,-0.10%,414736 +2018-05-25,152.13900,158.35900,152.02700,156.47800,150.66800,3.84%,1761637 +2018-05-29,155.72200,156.55500,152.78400,154.73400,148.98900,-1.11%,1734605 +2018-05-30,155.22300,157.99000,154.88800,157.28500,151.44600,1.65%,847588 +2018-05-31,156.84700,156.84700,155.10300,155.14600,149.38600,-1.36%,800033 +2018-06-01,155.65300,156.83000,153.91800,156.71800,150.90000,1.01%,678908 +2018-06-04,157.76600,158.02400,156.10000,157.25900,151.42100,0.35%,626767 +2018-06-05,156.67500,157.41400,155.09500,156.65800,150.84200,-0.38%,590194 +2018-06-06,157.01900,158.63400,155.79900,158.60000,152.71100,1.24%,646830 +2018-06-07,160.36100,160.79900,157.42300,158.04100,152.17400,-0.35%,674203 +2018-06-08,157.80100,160.87600,157.51700,160.61900,154.65500,1.63%,1311401 +2018-06-11,160.47300,163.54000,159.41600,162.32800,156.30100,1.06%,759199 +2018-06-12,162.23400,163.13600,161.04000,162.35400,156.32600,0.02%,752721 +2018-06-13,163.08400,163.29000,160.91100,161.29700,155.30900,-0.65%,831552 +2018-06-14,161.38300,162.46600,161.05700,161.40900,155.41600,0.07%,599064 +2018-06-15,161.37500,162.84400,160.40400,162.72300,156.68200,0.81%,1201823 +2018-06-18,161.59800,162.13100,158.55700,159.71600,153.78700,-1.85%,1051490 +2018-06-19,158.90000,160.99700,158.41100,160.91900,154.94500,0.75%,640684 +2018-06-20,160.66200,160.93600,159.94800,160.79900,154.82900,-0.07%,798090 +2018-06-21,160.94500,161.20300,159.89700,161.15100,155.16800,0.22%,1005235 +2018-06-22,161.41800,162.91200,161.03100,162.48300,156.45000,0.83%,776294 +2018-06-25,162.44800,163.23000,160.06000,161.09100,155.11000,-0.86%,879353 +2018-06-26,160.97900,161.25400,157.20800,157.41400,151.57000,-2.28%,1184614 +2018-06-27,154.68200,155.32600,151.69200,154.11500,148.39300,-2.10%,1315074 +2018-06-28,153.22200,154.46700,151.35700,154.21000,148.48400,0.06%,1042602 +2018-06-29,154.39900,156.10000,153.72900,154.23500,148.50900,0.02%,601487 +2018-07-02,153.76300,155.50700,152.59500,155.30900,149.54300,0.70%,553799 +2018-07-03,155.60100,156.62400,154.26100,154.56200,148.82300,-0.48%,413059 +2018-07-05,154.85400,155.64400,154.04600,155.31800,149.55100,0.49%,622744 +2018-07-06,155.66200,156.51200,155.37800,155.79000,150.00600,0.30%,655976 +2018-07-09,156.91600,157.17400,155.97900,156.46900,150.66000,0.44%,825565 +2018-07-10,156.96700,158.75400,156.52900,158.50500,152.62000,1.30%,606589 +2018-07-11,157.86900,159.43300,157.21600,158.47100,152.58700,-0.02%,459774 +2018-07-12,159.12400,160.33500,158.66800,159.79400,153.86100,0.83%,517479 +2018-07-13,159.53600,161.14300,159.40700,160.83300,154.86200,0.65%,454340 +2018-07-16,160.84200,161.04000,159.62200,160.17200,154.22500,-0.41%,514657 +2018-07-17,159.33800,160.00000,157.34500,158.80600,152.91000,-0.85%,725940 +2018-07-18,158.70300,160.40400,158.36800,159.71600,153.78700,0.57%,858561 +2018-07-19,159.27800,161.00500,158.32500,160.64400,154.68000,0.58%,776290 +2018-07-20,159.58800,161.77800,159.58800,160.60100,154.63900,-0.03%,553944 +2018-07-23,160.42100,162.07000,159.54500,161.74400,155.73900,0.71%,762298 +2018-07-24,159.54500,159.58800,156.96700,158.48800,152.60400,-2.01%,1023218 +2018-07-25,158.48800,158.48800,150.08600,154.34700,148.61700,-2.61%,2514425 +2018-07-26,153.49700,154.75900,149.42400,149.94800,144.38100,-2.85%,2244516 +2018-07-27,149.94800,152.90400,149.11500,149.46700,143.91800,-0.32%,1711453 +2018-07-30,149.48500,150.49800,148.04100,148.27300,142.76800,-0.80%,1484989 +2018-07-31,148.46200,150.79000,147.44800,150.63600,145.04300,1.59%,993141 +2018-08-01,150.81600,152.25100,150.04300,150.22300,144.64600,-0.27%,657039 +2018-08-02,150.11200,151.76100,149.49300,151.62400,145.99400,0.93%,687504 +2018-08-03,151.77800,153.84000,151.77800,153.70300,147.99600,1.37%,850385 +2018-08-06,153.11000,154.45900,152.50900,154.08100,148.36000,0.25%,694288 +2018-08-07,153.97800,155.92800,153.82300,154.74200,148.99700,0.43%,1085133 +2018-08-08,155.16300,155.71300,153.72000,154.49300,148.75700,-0.16%,674838 +2018-08-09,154.35600,155.42100,154.21000,154.58800,148.84800,0.06%,514917 +2018-08-10,154.66500,155.43000,153.94300,154.28700,148.55900,-0.19%,427439 +2018-08-13,154.23500,154.95700,153.68600,154.44200,148.70800,0.10%,340404 +2018-08-14,154.44200,155.58800,154.40700,155.14600,149.38600,0.46%,282161 +2018-08-15,154.37300,154.37300,152.81800,153.96000,148.24400,-0.76%,569150 +2018-08-16,154.47600,155.81600,153.47100,153.67700,147.97100,-0.18%,923372 +2018-08-17,153.66000,157.00200,153.66000,156.52100,150.70900,1.85%,764883 +2018-08-20,156.29700,156.49500,153.30800,153.79700,148.08700,-1.74%,689112 +2018-08-21,153.52200,154.23500,151.89900,152.56000,146.89600,-0.80%,870106 +2018-08-22,152.40500,153.13600,151.52100,151.70100,146.06900,-0.56%,729715 +2018-08-23,151.81300,152.25100,150.85100,151.13400,145.52300,-0.37%,521545 +2018-08-24,151.46000,151.83800,149.85400,150.08600,144.51400,-0.69%,996727 +2018-08-27,150.34400,150.34400,148.79700,149.63900,144.08400,-0.30%,1054859 +2018-08-28,149.70800,150.00000,148.46200,149.69100,144.13300,0.03%,725740 +2018-08-29,149.93100,150.85100,149.31300,149.43300,143.88500,-0.17%,548908 +2018-08-30,148.90000,149.31300,148.24700,148.50500,142.99200,-0.62%,641156 +2018-08-31,148.07600,148.98600,147.77500,148.51400,143.00000,0.01%,900388 +2018-09-04,148.23900,148.49700,145.20600,145.31800,139.92300,-2.15%,860880 +2018-09-05,145.63600,145.67000,144.33000,145.10300,139.71600,-0.15%,829064 +2018-09-06,145.22300,146.40000,145.12900,145.79900,140.38600,0.48%,580902 +2018-09-07,145.79900,146.04800,143.55700,144.04600,138.69800,-1.20%,707755 +2018-09-10,144.33800,145.88500,143.83200,145.09500,139.70800,0.73%,863948 +2018-09-11,144.69100,147.44800,144.18400,146.72700,141.27900,1.12%,1392024 +2018-09-12,146.52900,147.99000,145.85900,147.74900,142.26400,0.70%,758770 +2018-09-13,147.74900,148.65100,146.78700,148.22200,142.71900,0.32%,838602 +2018-09-14,148.40200,148.97800,147.98100,148.60800,143.09100,0.26%,926964 +2018-09-17,148.81400,149.04600,146.96700,147.17400,141.70900,-0.96%,605870 +2018-09-18,146.69200,147.79200,146.43500,147.18200,141.71800,0.01%,750628 +2018-09-19,147.23400,147.67200,146.66700,146.91600,141.46100,-0.18%,788417 +2018-09-20,147.56900,148.68600,147.13100,147.91200,142.42100,0.68%,1091480 +2018-09-21,148.25600,149.43300,147.58600,147.83500,142.34600,-0.05%,1031316 +2018-09-24,146.95000,147.53400,144.56200,145.62700,140.22000,-1.49%,879926 +2018-09-25,146.04800,147.93800,146.04800,146.51200,141.07200,0.61%,706822 +2018-09-26,147.01900,148.15300,146.41800,146.77800,141.32900,0.18%,501289 +2018-09-27,146.68400,147.62000,146.46000,146.70100,141.25400,-0.05%,592453 +2018-09-28,146.62400,149.60500,146.52900,149.21000,143.67000,1.71%,907885 +2018-10-01,149.68200,150.20600,148.47900,148.98600,143.45500,-0.15%,881913 +2018-10-02,148.56500,149.27800,148.56500,148.91800,143.38900,-0.05%,565269 +2018-10-03,148.87500,149.66500,147.56000,147.59500,142.11500,-0.89%,532561 +2018-10-04,147.40500,147.57700,146.12500,146.45200,141.01500,-0.77%,468094 +2018-10-05,146.75300,146.75300,144.49300,145.27500,139.88100,-0.80%,772210 +2018-10-08,145.11200,146.35700,144.33800,146.22000,140.79100,0.65%,804775 +2018-10-09,146.17700,148.41900,145.43000,148.00700,142.51200,1.22%,944159 +2018-10-10,148.20400,149.04600,146.28900,146.44300,141.00600,-1.06%,817584 +2018-10-11,146.55500,147.56000,143.81400,144.54500,139.17800,-1.30%,1410795 +2018-10-12,145.55800,147.42300,144.72500,145.92800,140.51000,0.96%,926694 +2018-10-15,145.22300,147.56000,145.09500,145.64400,140.23700,-0.19%,623025 +2018-10-16,146.38300,149.45900,146.04800,149.22700,143.68600,2.46%,729914 +2018-10-17,148.84000,150.49000,148.74600,149.56200,144.00900,0.22%,579289 +2018-10-18,149.63900,150.78200,147.57700,148.11000,142.61100,-0.97%,752688 +2018-10-19,149.10700,151.81300,148.06700,148.28200,142.77700,0.12%,1388615 +2018-10-22,148.33300,149.19200,145.06000,145.49000,140.08800,-1.88%,901100 +2018-10-23,141.75300,145.58400,139.74200,144.84500,139.46800,-0.44%,1306863 +2018-10-24,140.67900,141.09100,133.28200,133.41900,128.46600,-7.89%,2884974 +2018-10-25,133.15300,136.86400,129.31300,134.57000,129.57400,0.86%,1648342 +2018-10-26,133.05000,134.93100,131.00500,132.75800,127.82900,-1.35%,1106657 +2018-10-29,133.95200,137.02700,133.91800,135.83300,130.79000,2.32%,1174924 +2018-10-30,134.63100,136.29700,134.14900,136.10000,131.04700,0.20%,911948 +2018-10-31,136.58900,139.07200,136.29700,137.93000,132.80900,1.34%,988308 +2018-11-01,138.25600,141.72700,138.25600,141.22000,135.97700,2.39%,1039262 +2018-11-02,141.80400,143.04100,138.35100,139.58800,134.40500,-1.16%,639634 +2018-11-05,139.58800,140.64400,139.39000,140.03400,134.83500,0.32%,870266 +2018-11-06,139.69900,142.24200,139.69900,141.52100,136.26600,1.06%,658628 +2018-11-07,143.30800,147.41400,142.90400,146.89900,141.44500,3.80%,1110415 +2018-11-08,146.36600,147.69800,146.09100,147.30200,141.83400,0.27%,1141551 +2018-11-09,147.20800,147.71500,145.04300,146.17700,140.75000,-0.76%,804344 +2018-11-12,145.70400,146.50300,143.46200,143.90000,138.55800,-1.56%,740468 +2018-11-13,144.22700,144.86300,140.56700,141.27100,136.02700,-1.83%,935674 +2018-11-14,142.35400,143.11000,139.64800,140.78200,135.55500,-0.35%,658162 +2018-11-15,140.06900,143.05000,137.13900,141.15100,135.91100,0.26%,781648 +2018-11-16,140.49000,142.60300,139.72500,141.15100,135.91100,,916145 +2018-11-19,141.02200,141.52100,138.14400,138.91800,133.76000,-1.58%,738590 +2018-11-20,138.23000,140.87600,137.61200,138.31600,133.18100,-0.43%,710932 +2018-11-21,138.89200,139.60500,138.05000,138.05000,132.92400,-0.19%,534184 +2018-11-23,137.56900,139.80200,136.83000,138.91800,133.76000,0.63%,457000 +2018-11-26,139.17500,139.96600,138.60800,139.37300,134.19800,0.33%,998376 +2018-11-27,139.29600,140.03400,136.53800,137.91200,132.79200,-1.05%,1627750 +2018-11-28,138.47100,142.45700,137.93800,141.83000,136.56400,2.84%,1375013 +2018-11-29,139.98300,139.98300,135.38700,139.01200,133.85100,-1.99%,1528808 +2018-11-30,131.44300,132.51700,122.33700,125.12000,120.47500,-9.99%,4425930 +2018-12-03,124.34700,127.25900,123.71100,127.20800,122.48500,1.67%,1813415 +2018-12-04,127.49100,128.09300,122.86100,123.13600,118.56400,-3.20%,1252382 +2018-12-06,121.38300,123.40200,119.57000,123.35900,118.77900,0.18%,1469203 +2018-12-07,122.82600,124.79400,121.72700,121.95900,117.43100,-1.13%,1566709 +2018-12-10,121.74400,121.74400,116.96700,119.88800,115.43700,-1.70%,1578665 +2018-12-11,120.17200,123.12700,120.17200,121.10800,116.61200,1.02%,1370011 +2018-12-12,122.19100,123.61700,120.92800,121.00500,116.51300,-0.09%,992685 +2018-12-13,121.75300,121.89900,119.39900,120.02600,115.57000,-0.81%,1320658 +2018-12-14,119.20100,121.29700,117.66300,118.05000,113.66700,-1.65%,1279408 +2018-12-17,117.11300,118.41100,114.17500,114.94800,110.68100,-2.63%,1547890 +2018-12-18,115.90200,115.96200,111.39200,112.09600,107.93400,-2.48%,1794137 +2018-12-19,112.21600,113.57400,109.79400,110.30900,106.21400,-1.59%,1948013 +2018-12-20,110.25800,111.22000,106.99300,107.89500,103.88900,-2.19%,1365967 +2018-12-21,108.25600,110.78200,106.18600,106.63200,102.67300,-1.17%,1648071 +2018-12-24,105.85900,105.99700,102.79200,103.79700,99.94400,-2.66%,679051 +2018-12-26,103.79700,107.05300,102.56000,106.99300,103.02100,3.08%,1013223 +2018-12-27,105.24900,107.05300,103.35100,107.04500,103.07000,0.05%,1406759 +2018-12-28,107.71500,108.50500,105.61900,106.96700,102.99600,-0.07%,1045187 +2018-12-31,107.36300,108.92600,107.25100,108.55700,104.52600,1.49%,739777 +2019-01-02,107.60300,109.22700,106.33600,108.61700,104.58400,0.06%,1214043 +2019-01-03,106.51200,107.79200,105.04300,106.27100,102.32600,-2.16%,1112937 +2019-01-04,107.60300,111.07400,107.29400,109.93100,105.85000,3.44%,1508868 +2019-01-07,110.30100,112.19100,108.33300,109.08900,105.03900,-0.77%,1911430 +2019-01-08,110.06900,110.91100,109.18400,110.27500,106.18100,1.09%,1423776 +2019-01-09,110.98800,113.00700,110.84200,111.41800,107.28100,1.04%,983080 +2019-01-10,110.88500,112.62900,110.88500,112.45700,108.28200,0.93%,862037 +2019-01-11,111.75300,113.39300,111.75300,113.33300,109.12600,0.78%,794390 +2019-01-14,112.57700,113.83200,112.37100,112.67200,108.48900,-0.58%,1698980 +2019-01-15,112.37100,114.13200,112.25100,113.95200,109.72100,1.14%,791532 +2019-01-16,113.72000,115.06000,113.29900,113.42800,109.21700,-0.46%,1249847 +2019-01-17,113.77100,116.58100,112.76600,116.20300,111.88900,2.45%,1718150 +2019-01-18,117.40500,118.40200,116.90700,118.29900,113.90700,1.80%,1374413 +2019-01-22,117.70600,117.70600,115.79900,116.58100,112.25200,-1.45%,918986 +2019-01-23,116.83800,118.30800,116.05700,116.83800,112.50100,0.22%,839610 +2019-01-24,116.64900,117.70600,116.16000,117.14800,112.79800,0.27%,784346 +2019-01-25,118.16200,119.27800,117.55200,118.04100,113.65900,0.76%,799564 +2019-01-28,117.22500,117.68000,116.14300,117.26800,112.91400,-0.65%,732960 +2019-01-29,117.52600,117.91200,116.51200,117.37100,113.01400,0.09%,661573 +2019-01-30,117.62000,118.92600,116.88100,118.87500,114.46100,1.28%,885287 +2019-01-31,118.68600,120.43000,118.14400,119.71600,115.27200,0.71%,913817 +2019-02-01,119.39000,121.28900,118.94300,121.12500,116.62800,1.18%,861937 +2019-02-04,121.04800,121.34900,119.94800,121.10800,116.61200,-0.01%,649115 +2019-02-05,121.76100,122.62900,121.09100,121.91600,117.38900,0.67%,1011527 +2019-02-06,121.60700,122.07900,120.54100,121.34000,116.83500,-0.47%,1551301 +2019-02-07,124.31300,128.43600,123.39300,126.68400,121.98000,4.40%,1891718 +2019-02-08,125.85100,126.28900,122.48300,124.42400,119.80500,-1.78%,1274319 +2019-02-11,124.31300,124.90500,123.65100,123.96000,119.35800,-0.37%,865896 +2019-02-12,124.45900,126.58900,123.78900,125.93600,121.26100,1.59%,667714 +2019-02-13,126.28900,127.64600,125.91100,126.45200,121.75700,0.41%,807703 +2019-02-14,124.78500,126.36600,123.95200,126.08200,121.40100,-0.29%,926512 +2019-02-15,126.96700,129.42400,126.60700,129.01200,124.22200,2.32%,1936240 +2019-02-19,128.92600,129.71600,128.41900,128.68600,123.90800,-0.25%,1239708 +2019-02-20,128.64300,129.15800,127.84400,128.65100,123.87500,-0.03%,728289 +2019-02-21,128.83200,128.83200,126.85600,127.42300,122.69200,-0.95%,560533 +2019-02-22,127.41400,127.87800,126.68400,127.80100,123.05600,0.30%,621673 +2019-02-25,128.49700,128.77100,126.30600,126.36600,121.67400,-1.12%,573480 +2019-02-26,126.36600,127.38800,125.75600,126.22000,121.53400,-0.12%,482339 +2019-02-27,125.97100,126.91600,125.29200,126.39200,121.69900,0.14%,607497 +2019-02-28,126.40000,127.56000,126.13400,127.35400,122.62600,0.76%,622424 +2019-03-01,128.14400,128.96900,127.14800,127.77500,123.03100,0.33%,768682 +2019-03-04,128.29000,128.80600,124.91400,126.30600,121.61600,-1.15%,648919 +2019-03-05,126.50300,127.33700,125.24900,126.60700,121.90600,0.24%,663482 +2019-03-06,126.53800,126.71800,123.78000,124.75100,120.11900,-1.47%,856548 +2019-03-07,124.76800,125.79000,124.43300,125.26600,120.61600,0.41%,705969 +2019-03-08,124.51000,126.03100,124.51000,125.86800,121.19500,0.48%,868447 +2019-03-11,126.24600,128.09300,125.61900,128.01500,123.26300,1.71%,585638 +2019-03-12,128.72000,130.33500,128.43600,130.07700,125.24800,1.61%,941016 +2019-03-13,130.97100,133.48800,130.31800,133.10100,128.16000,2.32%,1176665 +2019-03-14,132.95500,132.95500,131.16000,131.28900,126.41400,-1.36%,1115024 +2019-03-15,131.31400,133.23000,131.23700,132.61200,127.68800,1.01%,1139659 +2019-03-18,133.09300,133.54000,132.34500,133.06700,128.12700,0.34%,985239 +2019-03-19,133.25600,134.92300,133.25600,133.98600,129.01200,0.69%,666331 +2019-03-20,133.66000,134.09800,131.73500,132.39700,127.48100,-1.19%,630820 +2019-03-21,131.80400,134.82800,131.50300,134.27800,129.29300,1.42%,478203 +2019-03-22,134.00300,135.79900,131.72700,132.57700,127.65500,-1.27%,680401 +2019-03-25,132.38800,132.38800,130.66200,131.37500,126.49700,-0.91%,668802 +2019-03-26,131.62400,132.34500,129.14900,129.84500,125.02500,-1.16%,993227 +2019-03-27,129.27800,130.10300,127.80900,129.64800,124.83400,-0.15%,1008887 +2019-03-28,129.69100,130.36900,127.99000,129.39900,124.59400,-0.19%,448706 +2019-03-29,129.93100,131.75300,129.93100,131.42600,126.54700,1.57%,575472 +2019-04-01,132.34500,133.22200,131.63200,132.98100,128.04400,1.18%,704451 +2019-04-02,135.50700,136.22900,134.25300,135.37800,130.35200,1.80%,1272015 +2019-04-03,136.05700,136.71000,133.83200,134.60500,129.60700,-0.57%,1357705 +2019-04-04,134.77700,135.36900,134.33000,135.26600,130.24400,0.49%,515511 +2019-04-05,135.71300,137.14800,135.40400,136.58100,131.51000,0.97%,691145 +2019-04-08,136.39200,136.58900,135.02600,136.40000,131.33600,-0.13%,483838 +2019-04-09,136.29700,136.86400,135.25800,135.43000,130.40100,-0.71%,620520 +2019-04-10,135.58400,137.25900,135.09500,137.12200,132.03100,1.25%,666502 +2019-04-11,137.45700,137.66300,135.14600,135.62700,130.59200,-1.09%,491162 +2019-04-12,136.28000,137.82600,135.21500,135.26600,130.24400,-0.27%,709149 +2019-04-15,135.67000,137.23400,135.14600,136.65800,131.58400,1.03%,716338 +2019-04-16,137.62000,137.62000,130.85900,131.10800,126.24100,-4.06%,1238781 +2019-04-17,131.53800,132.04500,120.73000,123.84900,119.25100,-5.54%,2764035 +2019-04-18,123.88300,126.95000,122.79200,124.75900,120.12800,0.73%,1599319 +2019-04-22,124.75900,126.16000,123.57400,123.92600,119.32500,-0.67%,1101651 +2019-04-23,124.73400,131.14300,124.73400,129.97400,125.14900,4.88%,1306485 +2019-04-24,129.83700,133.27300,129.63100,132.26800,127.35700,1.76%,920710 +2019-04-25,131.64100,133.27300,130.36900,132.92100,127.98600,0.49%,649695 +2019-04-26,133.06700,133.19600,131.66700,132.83500,127.90300,-0.06%,1307861 +2019-04-29,133.31600,133.80600,131.78700,133.57400,128.61500,0.56%,902230 +2019-04-30,133.22200,139.28700,133.22200,137.38800,132.28800,2.86%,2095266 +2019-05-01,138.32500,139.50200,135.06000,138.45400,133.31300,0.78%,1389587 +2019-05-02,138.38500,142.78400,137.37100,142.29400,137.01100,2.77%,1609467 +2019-05-03,142.86900,144.27000,139.52700,141.71000,136.44800,-0.41%,1607972 +2019-05-06,139.34700,142.39700,139.17500,142.13100,136.85400,0.30%,824105 +2019-05-07,141.17700,141.99300,138.11000,139.36400,134.19000,-1.95%,788867 +2019-05-08,139.08900,141.60700,137.64600,140.46400,135.24900,0.79%,889234 +2019-05-09,139.12400,143.25600,139.12400,142.54300,137.25100,1.48%,1123261 +2019-05-10,142.23400,143.44500,139.94000,142.90400,137.59800,0.25%,870879 +2019-05-13,140.28400,140.43800,138.47900,139.19200,134.02500,-2.60%,747682 +2019-05-14,139.41600,142.10500,139.20100,140.31800,135.10800,0.81%,1002035 +2019-05-15,139.02900,142.72300,138.93500,142.06200,136.78800,1.24%,911360 +2019-05-16,142.46600,144.44200,141.42600,141.74400,136.48100,-0.22%,1038679 +2019-05-17,140.15500,143.17000,139.95700,141.24600,136.00200,-0.35%,820210 +2019-05-20,141.20300,143.24700,140.90200,142.25900,136.97800,0.72%,1058947 +2019-05-21,142.76600,144.55300,142.53400,142.93000,137.62300,0.47%,856542 +2019-05-22,142.58600,144.03800,142.07900,143.86600,138.52500,0.65%,684357 +2019-05-23,142.95500,143.17000,141.10800,142.81800,137.51500,-0.73%,888716 +2019-05-24,143.08400,143.71100,142.07900,143.29900,137.97900,0.34%,752733 +2019-05-28,143.09300,143.65100,141.81300,141.96700,136.69700,-0.93%,2555615 +2019-05-29,141.75300,141.75300,139.69100,140.63600,135.41400,-0.94%,693471 +2019-05-30,140.91100,141.72700,139.32100,140.35200,135.14100,-0.20%,472512 +2019-05-31,139.16700,140.53300,138.09300,139.69900,134.51300,-0.47%,872278 +2019-06-03,139.93100,142.62000,139.93100,140.61900,135.39800,0.66%,606045 +2019-06-04,141.75300,143.23000,140.06000,142.98100,137.67300,1.68%,732875 +2019-06-05,143.98600,143.98600,138.64300,143.33300,138.01200,0.25%,938338 +2019-06-06,143.38500,144.85400,142.15600,143.66800,138.33400,0.23%,820368 +2019-06-07,144.61300,144.97400,142.81800,143.45400,138.12800,-0.15%,560392 +2019-06-10,144.04600,145.61900,143.51400,143.84900,138.50800,0.28%,576211 +2019-06-11,144.88000,145.45500,142.26800,143.13600,137.82200,-0.50%,576076 +2019-06-12,142.85200,143.17900,140.74700,143.01500,137.70600,-0.08%,795350 +2019-06-13,143.04100,144.40700,142.11300,144.33800,138.98000,0.93%,673404 +2019-06-14,144.75900,144.75900,142.38000,142.94700,137.64000,-0.96%,844315 +2019-06-17,143.39300,144.21000,142.68000,142.72300,137.42400,-0.16%,562981 +2019-06-18,143.99500,144.73400,142.54300,142.68900,137.39100,-0.02%,597879 +2019-06-19,143.52200,145.73900,142.62000,145.61900,140.21200,2.05%,613148 +2019-06-20,146.04800,146.45200,143.46200,144.32100,138.96300,-0.89%,643260 +2019-06-21,145.75600,147.54300,145.34400,146.73500,141.28800,1.67%,1544841 +2019-06-24,146.87300,147.03600,144.33000,145.46400,140.06300,-0.87%,822906 +2019-06-25,145.45500,146.51200,144.33800,145.54100,140.13800,0.05%,661377 +2019-06-26,146.04800,146.04800,143.63400,144.47600,139.11200,-0.73%,723742 +2019-06-27,145.46400,147.08800,144.83700,146.88100,141.42800,1.66%,577837 +2019-06-28,147.00200,148.66800,146.46000,148.54000,143.02500,1.13%,1075693 +2019-07-01,150.18000,152.78400,149.39900,150.36900,144.78700,1.23%,989784 +2019-07-02,150.16300,151.41800,148.79700,151.35700,145.73800,0.66%,548423 +2019-07-03,151.89900,152.74900,150.91900,151.39200,145.77100,0.02%,554219 +2019-07-05,151.14300,152.77500,150.41200,152.73200,147.06100,0.89%,493327 +2019-07-08,151.84700,152.71500,149.94000,151.10000,145.49000,-1.07%,886157 +2019-07-09,150.18000,151.44300,148.32500,150.08600,144.51400,-0.67%,783681 +2019-07-10,150.55800,150.94500,149.33800,149.75100,144.19100,-0.22%,539449 +2019-07-11,151.25400,151.95000,148.55700,150.30100,144.72000,0.37%,593349 +2019-07-12,149.91400,151.23700,148.90900,150.73000,145.13400,0.29%,919618 +2019-07-15,151.33200,151.33200,148.68600,150.00000,144.43100,-0.48%,613927 +2019-07-16,150.85900,151.58100,149.80200,150.38700,144.80300,0.26%,709895 +2019-07-17,150.14600,150.14600,148.57400,149.37300,143.82700,-0.67%,607677 +2019-07-18,149.33000,150.63600,148.48800,150.31800,144.73700,0.63%,490991 +2019-07-19,150.42100,150.77300,148.77100,148.83200,143.30600,-0.99%,513768 +2019-07-22,149.15800,149.88000,147.81800,147.89500,142.40400,-0.63%,537432 +2019-07-23,149.48500,151.75300,148.32500,151.17700,145.56400,2.22%,896491 +2019-07-24,150.82500,153.29900,150.73000,153.00700,147.32600,1.21%,807289 +2019-07-25,150.66200,150.66200,145.18900,147.56900,142.09000,-3.55%,2393440 +2019-07-26,148.21300,148.29000,142.10500,143.06700,137.75500,-3.05%,1718025 +2019-07-29,142.52600,144.55300,141.72700,143.72900,138.39200,0.46%,1286409 +2019-07-30,142.63700,146.62400,141.10000,146.58100,141.13900,1.98%,902588 +2019-07-31,146.71000,146.71000,141.30600,143.91800,138.57400,-1.82%,1706230 +2019-08-01,144.33800,145.13700,141.87300,142.61200,137.31700,-0.91%,712407 +2019-08-02,142.41400,143.37600,140.73000,141.55500,136.29900,-0.74%,683262 +2019-08-05,139.95700,141.03100,134.75100,137.25900,132.16300,-3.03%,1232162 +2019-08-06,137.88700,138.97800,135.33500,138.87500,133.71900,1.18%,886999 +2019-08-07,137.73200,139.27000,135.72200,139.11500,133.95000,0.17%,667729 +2019-08-08,139.69100,141.52100,139.44200,141.27100,136.02700,1.55%,667173 +2019-08-09,141.27100,142.13900,140.18900,141.70100,136.44000,0.30%,555915 +2019-08-12,141.14300,142.04500,140.14600,140.82500,135.59600,-0.62%,606993 +2019-08-13,141.53800,143.23900,141.01400,142.78400,137.48200,1.39%,531876 +2019-08-14,141.58900,141.95900,140.19800,140.57600,135.35600,-1.55%,659030 +2019-08-15,140.74700,141.19400,139.76800,140.57600,135.35600,,497059 +2019-08-16,141.25400,143.17900,141.00500,142.74100,137.44100,1.54%,718445 +2019-08-19,143.91800,145.26600,143.45400,144.86300,139.48400,1.49%,524884 +2019-08-20,145.21500,146.02200,143.28200,143.47900,138.15200,-0.96%,593173 +2019-08-21,144.36400,145.55800,144.04600,144.82800,139.45100,0.94%,569237 +2019-08-22,145.21500,145.29200,143.60800,144.27800,138.92200,-0.38%,482639 +2019-08-23,144.56200,145.68700,141.78700,142.49100,137.20100,-1.24%,737049 +2019-08-26,143.27300,143.76300,141.34000,141.94200,136.67200,-0.39%,547472 +2019-08-27,142.53400,143.06700,140.07700,140.83300,135.60500,-0.78%,724655 +2019-08-28,140.33500,141.40900,139.45000,141.08200,135.84500,0.18%,517325 +2019-08-29,142.46600,144.53600,142.05300,144.20100,138.84700,2.21%,423798 +2019-08-30,144.82800,146.25400,143.70300,143.95200,138.60700,-0.17%,793899 +2019-09-03,142.71500,144.98300,142.42300,143.97800,138.63200,0.02%,610442 +2019-09-04,144.83700,145.47300,142.87800,144.49300,139.12900,0.36%,354684 +2019-09-05,146.06500,146.56400,145.09500,146.46900,141.03100,1.37%,781645 +2019-09-06,146.48600,150.12000,145.78200,148.56500,143.05000,1.43%,849396 +2019-09-09,149.30400,149.43300,145.33500,148.17900,142.67700,-0.26%,700480 +2019-09-10,147.99000,150.12900,146.91600,149.58800,144.03400,0.95%,561276 +2019-09-11,149.48500,149.69100,146.89900,149.62200,144.06700,0.02%,554013 +2019-09-12,150.42100,151.11700,148.35100,148.45400,142.94200,-0.78%,487450 +2019-09-13,148.55700,149.84500,147.53400,148.04100,142.54500,-0.28%,597236 +2019-09-16,147.24200,148.87500,146.85600,148.41100,142.90100,0.25%,391843 +2019-09-17,148.33300,148.35100,146.83800,147.23400,141.76700,-0.79%,415034 +2019-09-18,147.19100,147.59500,146.28900,147.12200,141.66000,-0.08%,467588 +2019-09-19,147.76600,148.41100,146.95000,147.00200,141.54400,-0.08%,550809 +2019-09-20,147.05300,149.31300,146.83000,148.35900,142.85100,0.92%,843242 +2019-09-23,147.63700,148.04100,146.31400,147.83500,142.34600,-0.35%,1277599 +2019-09-24,148.42800,149.20100,145.59300,146.41800,140.98100,-0.96%,672244 +2019-09-25,145.93600,145.93600,144.02900,144.28700,138.93000,-1.46%,737726 +2019-09-26,144.73400,144.99100,142.06200,143.47100,138.14400,-0.57%,606575 +2019-09-27,144.19200,144.43300,141.04800,142.12200,136.84500,-0.94%,578818 +2019-09-30,142.29400,145.00900,142.19100,144.33000,138.97100,1.55%,567999 +2019-10-01,144.33800,147.02700,144.01200,144.29600,138.93800,-0.02%,660168 +2019-10-02,143.14400,143.17000,141.03100,141.27100,136.02700,-2.10%,660036 +2019-10-03,141.17700,141.74400,138.32500,141.26300,136.01800,-0.01%,1365640 +2019-10-04,141.46000,143.66800,141.46000,143.60000,138.26800,1.65%,577850 +2019-10-07,142.96400,145.26600,142.17400,143.45400,138.12800,-0.10%,623888 +2019-10-08,142.53400,142.53400,140.27500,140.44700,135.23200,-2.10%,472877 +2019-10-09,141.19400,143.05000,140.47300,142.06200,136.78800,1.15%,345541 +2019-10-10,141.70100,142.86100,140.99700,141.32300,136.07600,-0.52%,596026 +2019-10-11,142.52600,144.26100,142.30200,142.40500,137.11800,0.77%,591770 +2019-10-14,142.29400,143.65100,142.01000,142.13900,136.86200,-0.19%,444701 +2019-10-15,143.23000,144.68200,142.12200,144.14100,138.78900,1.41%,403992 +2019-10-16,144.45900,146.30600,144.14100,146.03100,140.60900,1.31%,625203 +2019-10-17,146.40900,147.78400,146.11700,146.47800,141.03900,0.31%,500402 +2019-10-18,146.27100,146.44300,142.44000,143.86600,138.52500,-1.78%,805357 +2019-10-21,144.26100,145.41200,143.10100,144.36400,139.00400,0.35%,763495 +2019-10-22,144.75100,146.54600,143.82300,144.00300,138.65700,-0.25%,691639 +2019-10-23,143.75400,145.58400,143.64300,145.23200,139.84000,0.85%,527715 +2019-10-24,143.93500,143.93500,137.47400,141.11700,135.87800,-2.83%,1869597 +2019-10-25,140.90200,142.92100,140.70400,142.34500,137.06100,0.87%,645278 +2019-10-28,142.63700,143.04100,140.60100,140.73900,135.51400,-1.13%,658628 +2019-10-29,140.85900,142.37100,140.55000,141.83000,136.56400,0.78%,393362 +2019-10-30,142.07900,143.04100,141.35700,142.85200,137.54900,0.72%,375745 +2019-10-31,142.51700,143.20400,140.96200,141.55500,136.29900,-0.91%,500691 +2019-11-01,142.43100,144.04600,142.16500,143.06700,137.75500,1.07%,445664 +2019-11-04,143.77100,143.77100,141.87300,142.64600,137.35000,-0.29%,414079 +2019-11-05,142.69800,144.25300,141.16000,141.87300,136.60600,-0.54%,892430 +2019-11-06,141.25400,141.98500,140.60100,141.98500,136.71300,0.08%,631142 +2019-11-07,142.87800,143.72900,141.76100,142.44000,137.15200,0.32%,474326 +2019-11-08,142.80100,144.82000,142.20800,144.68200,139.31100,1.57%,578922 +2019-11-11,143.50500,144.30400,142.12200,142.46600,137.17600,-1.53%,389212 +2019-11-12,141.91600,143.23900,141.47800,142.71500,137.41600,0.17%,682829 +2019-11-13,142.63700,144.37300,142.49100,143.62500,138.29300,0.64%,543600 +2019-11-14,143.84900,145.60100,143.30800,145.53300,140.12900,1.33%,766660 +2019-11-15,145.89300,147.96400,145.09500,147.38000,141.90800,1.27%,961193 +2019-11-18,147.50900,147.74900,144.21800,144.69900,139.32700,-1.82%,988055 +2019-11-19,145.08600,147.70600,143.61700,147.11300,141.65200,1.67%,830735 +2019-11-20,147.02700,147.76600,145.52400,146.79600,141.34500,-0.22%,627560 +2019-11-21,146.52100,147.00200,144.94000,145.79000,140.37800,-0.69%,575394 +2019-11-22,146.04800,147.55200,145.51500,145.84200,140.42700,0.04%,626226 +2019-11-25,146.36600,148.51400,145.49000,148.43600,142.92500,1.78%,1078057 +2019-11-26,148.65100,149.80200,148.19600,149.02900,143.49600,0.40%,716027 +2019-11-27,149.62200,149.78500,148.23900,149.14900,143.61200,0.08%,521112 +2019-11-29,148.78900,148.92600,147.45700,148.01500,142.52000,-0.76%,260768 +2019-12-02,147.95500,149.40700,147.53400,148.28200,142.77700,0.18%,741584 +2019-12-03,147.26800,147.54300,145.56700,146.29700,140.86600,-1.34%,541383 +2019-12-04,146.51200,148.23900,145.87600,147.61200,142.13100,0.90%,582275 +2019-12-05,148.11000,148.11000,146.24600,146.88100,141.42800,-0.50%,1039929 +2019-12-06,148.00700,148.73700,147.38800,147.49100,142.01600,0.42%,638634 +2019-12-09,147.07000,147.19100,145.18000,145.25800,139.86500,-1.51%,533059 +2019-12-10,141.75300,144.86300,140.42100,143.93500,138.59100,-0.91%,800960 +2019-12-11,144.21800,144.44200,142.93800,143.83200,138.49200,-0.07%,585794 +2019-12-12,144.31300,146.19400,143.96900,145.32600,139.93100,1.04%,683419 +2019-12-13,145.45500,145.61900,142.81800,143.11900,137.80500,-1.52%,505319 +2019-12-16,144.02100,144.54500,142.81800,143.73700,138.40100,0.43%,640458 +2019-12-17,143.72000,145.35200,143.72000,143.90000,138.55800,0.11%,670709 +2019-12-18,144.21000,144.55300,143.16200,144.23500,138.88000,0.23%,694708 +2019-12-19,144.89700,146.26300,144.82000,145.27500,139.88100,0.72%,750735 +2019-12-20,145.61900,145.84200,144.14100,144.15800,138.80600,-0.77%,1139260 +2019-12-23,144.18400,145.37800,143.68600,145.27500,139.88100,0.77%,902917 +2019-12-24,145.48100,146.11700,144.91400,145.18000,139.79000,-0.07%,190563 +2019-12-26,145.30900,145.73000,143.87500,144.45000,139.08700,-0.50%,241898 +2019-12-27,144.56200,145.64400,144.00300,145.48100,140.08000,0.71%,401961 +2019-12-30,145.36100,145.37800,143.79700,144.63100,139.26100,-0.58%,376663 +2019-12-31,144.34700,145.37800,143.86600,145.33500,139.93900,0.49%,452322 +2020-01-02,146.01400,146.22000,142.02700,143.88300,138.54100,-1.00%,948519 +2020-01-03,141.72700,143.99500,141.04000,143.66800,138.33400,-0.15%,647841 +2020-01-06,143.48800,145.56700,143.16200,145.55000,140.14600,1.31%,673801 +2020-01-07,144.68200,145.59300,144.57000,145.32600,139.93100,-0.15%,613011 +2020-01-08,146.04800,149.70800,145.13700,149.34700,143.80200,2.77%,998138 +2020-01-09,149.78500,152.01900,149.61300,150.26600,144.68700,0.62%,963319 +2020-01-10,150.49800,152.92100,150.30100,152.56000,146.89600,1.53%,849241 +2020-01-13,152.79200,154.08100,152.50900,153.96900,148.25300,0.92%,847350 +2020-01-14,153.71100,155.88500,152.80900,154.97400,149.22100,0.65%,1160340 +2020-01-15,154.91400,155.91900,152.84400,153.11900,147.43400,-1.20%,919884 +2020-01-16,153.83200,154.77700,151.81300,152.69800,147.02800,-0.27%,1307611 +2020-01-17,152.62000,153.11000,150.82500,152.06200,146.41600,-0.42%,1197962 +2020-01-21,151.93300,154.60500,151.67500,154.32100,148.59200,1.49%,753806 +2020-01-22,154.76800,154.94800,153.93500,154.26100,148.53400,-0.04%,689817 +2020-01-23,154.02100,154.48500,152.62000,154.44200,148.70800,0.12%,658872 +2020-01-24,154.81100,154.95700,151.97600,152.21600,146.56500,-1.44%,648313 +2020-01-27,150.41200,152.94700,150.01700,152.48300,146.82200,0.18%,788975 +2020-01-28,153.13600,155.27500,152.49100,155.13700,149.37800,1.74%,830020 +2020-01-29,155.40400,156.11700,154.43300,154.62200,148.88100,-0.33%,576443 +2020-01-30,153.88300,155.31800,150.91100,153.81400,148.10400,-0.52%,599271 +2020-01-31,152.67200,152.99000,149.94800,150.68700,145.09300,-2.03%,615825 +2020-02-03,151.67500,154.31300,151.64100,153.41900,147.72300,1.81%,792826 +2020-02-04,154.81100,157.16500,154.66500,156.79600,150.97400,2.20%,928671 +2020-02-05,157.50900,158.82300,157.50900,158.35100,152.47100,0.99%,578427 +2020-02-06,159.36400,159.36400,157.31100,157.97300,152.10700,-0.24%,562845 +2020-02-07,157.85200,158.10100,156.35700,156.64100,150.82500,-0.84%,522640 +2020-02-10,156.34900,157.93800,156.34900,157.70600,151.85100,0.68%,516668 +2020-02-11,158.37600,160.74700,157.59500,159.89700,153.96000,1.39%,603721 +2020-02-12,160.15500,161.68400,159.54500,161.09100,155.11000,0.75%,869631 +2020-02-13,161.93300,168.69400,161.73500,167.29400,161.08300,3.85%,1896863 +2020-02-14,166.64900,168.01500,164.47600,167.76600,161.53800,0.28%,756014 +2020-02-18,166.50300,167.03600,162.46600,164.03800,157.94800,-2.22%,921452 +2020-02-19,164.36400,164.90500,162.74100,163.14400,157.08700,-0.54%,657059 +2020-02-20,162.59500,164.36400,161.90700,162.20800,156.18600,-0.57%,746611 +2020-02-21,161.48600,163.14400,161.23700,162.85200,156.80600,0.40%,518014 +2020-02-24,159.69900,162.62000,159.47600,161.12500,155.14300,-1.06%,1018517 +2020-02-25,162.13900,162.68900,156.90700,158.51400,152.62900,-1.62%,1093598 +2020-02-26,159.63100,161.68400,157.11300,157.73200,151.87600,-0.49%,680557 +2020-02-27,156.00500,160.95400,154.45000,156.86400,151.04000,-0.55%,1073656 +2020-02-28,153.34200,155.29200,146.98500,150.93600,145.33300,-3.78%,2067511 +2020-03-02,151.71800,161.87300,151.71800,161.47800,155.48200,6.98%,1618945 +2020-03-03,160.82500,162.38800,154.85400,155.53300,149.75800,-3.68%,1116955 +2020-03-04,159.53600,165.05200,159.53600,164.28700,158.18700,5.63%,2072815 +2020-03-05,160.88500,167.14800,158.77100,160.67900,154.71300,-2.20%,2016158 +2020-03-06,157.07900,157.86100,150.35200,154.39000,148.65800,-3.91%,1798886 +2020-03-09,154.50200,154.50200,145.33500,151.28000,145.66400,-2.01%,2068263 +2020-03-10,154.79400,155.35200,142.83500,146.65800,141.21300,-3.06%,1689007 +2020-03-11,143.65100,144.07200,132.72300,136.58900,131.51800,-6.87%,2202044 +2020-03-12,128.43600,129.51000,117.29400,117.60300,113.23700,-13.90%,2226532 +2020-03-13,125.36900,129.88800,115.23200,129.74200,124.92500,10.32%,2430400 +2020-03-16,121.11700,122.29400,104.44200,104.73400,100.84500,-19.28%,2124422 +2020-03-17,108.29000,109.50200,97.54300,106.89900,102.93000,2.07%,2075073 +2020-03-18,100.13700,102.68900,86.99300,92.57700,89.14000,-13.40%,1819351 +2020-03-19,91.44300,101.46000,84.21000,98.37600,94.72400,6.26%,1381998 +2020-03-20,100.46400,104.28700,91.45200,92.13100,88.71000,-6.35%,1946986 +2020-03-23,91.62400,93.20400,86.19400,89.62200,86.29500,-2.72%,1302604 +2020-03-24,94.90500,101.90700,93.30800,101.17700,97.42100,12.89%,1513062 +2020-03-25,101.99300,109.02900,99.95700,105.51500,101.59800,4.29%,1315040 +2020-03-26,106.20300,118.93500,105.79000,117.74100,113.36900,11.59%,1850489 +2020-03-27,113.29000,114.51000,108.55700,110.57600,106.47000,-6.09%,1232238 +2020-03-30,109.96600,113.90000,105.97100,113.35900,109.15000,2.52%,1130502 +2020-03-31,112.32800,112.77500,105.72200,108.58200,104.55100,-4.21%,1482598 +2020-04-01,102.93000,103.41100,98.20400,99.80200,96.09700,-8.09%,1584749 +2020-04-02,99.57000,102.02700,96.04000,99.66500,95.96500,-0.14%,1044232 +2020-04-03,98.89200,99.47600,94.84500,97.34500,93.73100,-2.33%,1084527 +2020-04-06,103.41900,109.90500,102.26800,108.60000,104.56800,11.56%,1068973 +2020-04-07,114.90500,121.67500,111.86400,114.64800,110.39100,5.57%,1985211 +2020-04-08,116.27100,124.74200,115.62700,121.27100,116.76900,5.78%,1315421 +2020-04-09,124.28700,128.57400,121.99300,126.11700,121.43500,4.00%,1764399 +2020-04-13,127.07000,127.31100,119.43300,120.66200,116.18200,-4.33%,625920 +2020-04-14,122.79200,124.57000,121.46000,124.29600,119.68100,3.01%,733389 +2020-04-15,121.13400,122.50000,118.90900,121.54600,117.03400,-2.21%,763102 +2020-04-16,122.38000,122.38000,117.16500,119.01200,114.59300,-2.08%,1065117 +2020-04-17,122.47400,128.00700,121.40900,127.59500,122.85700,7.21%,1623642 +2020-04-20,124.82000,127.27700,122.92100,125.09500,120.45000,-1.96%,1118914 +2020-04-21,131.44300,131.44300,125.09500,127.30200,122.57600,1.76%,2223278 +2020-04-22,136.97600,136.99300,129.41600,132.41400,127.49800,4.02%,2471469 +2020-04-23,133.59100,140.38700,133.59100,137.17400,132.08100,3.59%,2120980 +2020-04-24,138.74600,142.25900,134.73400,140.65300,135.43100,2.54%,2072356 +2020-04-27,149.04600,154.68200,146.13400,153.34200,147.64900,9.02%,2924591 +2020-04-28,158.94300,161.25400,150.04300,151.16800,145.55600,-1.42%,2219582 +2020-04-29,141.75300,154.45900,136.43500,149.03800,143.50400,-1.41%,2596292 +2020-04-30,144.90500,146.49500,141.10800,141.28000,136.03500,-5.21%,1956917 +2020-05-01,138.10100,138.61700,132.06200,136.62400,131.55100,-3.30%,1721102 +2020-05-04,134.75100,136.58100,133.70300,135.43800,130.41000,-0.87%,1205820 +2020-05-05,137.19100,141.67500,136.91600,139.82000,134.62900,3.24%,1014095 +2020-05-06,140.72200,141.64100,136.47800,136.68400,131.60900,-2.24%,712329 +2020-05-07,137.99000,139.55300,137.01000,137.61200,132.50300,0.68%,603561 +2020-05-08,139.51900,143.83200,137.97300,143.69400,138.35900,4.42%,773288 +2020-05-11,141.75300,146.04800,140.40400,145.07700,139.69100,0.96%,1079223 +2020-05-12,146.63200,148.13600,140.30900,140.31800,135.10800,-3.28%,1444458 +2020-05-13,143.60800,143.60800,134.39000,136.33200,131.27000,-2.84%,1574107 +2020-05-14,133.96000,140.89300,133.32500,140.67900,135.45600,3.19%,1316953 +2020-05-15,141.53800,144.99100,140.11200,143.84000,138.50000,2.25%,1074512 +2020-05-18,147.49100,148.41100,143.54000,143.54800,138.21900,-0.20%,1113768 +2020-05-19,142.62900,145.36900,140.98800,143.47900,138.15200,-0.05%,731681 +2020-05-20,146.53800,149.42400,145.75600,146.49500,141.05600,2.10%,953215 +2020-05-21,146.78700,149.57900,145.67900,148.04100,142.54500,1.06%,682505 +2020-05-22,148.35900,148.63400,145.47300,146.18600,140.75800,-1.25%,634236 +2020-05-26,150.58400,150.58400,144.45900,144.82000,139.44300,-0.93%,967962 +2020-05-27,146.52900,150.34400,143.26500,150.22300,144.64600,3.73%,1000680 +2020-05-28,151.38300,153.92600,148.83200,150.91100,145.30800,0.46%,944988 +2020-05-29,150.91100,152.66300,147.90400,150.61900,145.02700,-0.19%,1320949 +2020-06-01,149.54500,153.88300,149.54500,152.07900,146.43300,0.97%,613431 +2020-06-02,153.08400,154.79400,151.79600,154.48500,148.74900,1.58%,1178042 +2020-06-03,156.78700,157.36300,153.78900,153.94300,148.22800,-0.35%,663261 +2020-06-04,153.90900,157.44000,152.93000,155.18900,149.42700,0.81%,1199897 +2020-06-05,157.95500,159.63900,153.87500,154.41600,148.68300,-0.50%,777038 +2020-06-08,154.38100,158.54800,153.97800,156.73500,150.91600,1.50%,894426 +2020-06-09,156.35700,157.70600,153.41900,153.72900,148.02100,-1.92%,658370 +2020-06-10,153.53100,154.58800,150.04300,150.43000,144.84500,-2.15%,755351 +2020-06-11,146.21100,146.82100,140.37800,140.50700,135.29000,-6.60%,1135939 +2020-06-12,146.19400,146.19400,139.63900,144.09800,138.74800,2.56%,892260 +2020-06-15,140.08600,147.54300,139.63100,146.48600,141.04800,1.66%,717006 +2020-06-16,150.42100,150.85100,145.33500,149.24400,143.70300,1.88%,902492 +2020-06-17,150.06000,150.06000,145.92800,146.23700,140.80800,-2.01%,674165 +2020-06-18,145.18900,145.98800,143.96000,144.69900,139.32700,-1.05%,597817 +2020-06-19,147.99800,147.99800,139.47600,139.47600,134.29800,-3.61%,2074384 +2020-06-22,139.51900,142.29400,138.67700,141.83800,136.57200,1.69%,1152151 +2020-06-23,143.25600,143.25600,139.22700,139.40700,134.23100,-1.71%,973162 +2020-06-24,137.74100,139.04600,133.72000,134.95700,129.94700,-3.19%,1130269 +2020-06-25,134.94800,138.72000,133.78000,138.59100,133.44600,2.69%,1186021 +2020-06-26,138.35900,140.58400,137.75800,139.14100,133.97500,0.40%,1267040 +2020-06-29,140.03400,140.13700,136.80400,139.20100,134.03300,0.04%,690491 +2020-06-30,139.40700,143.36800,138.21300,142.70600,137.40800,2.52%,1052847 +2020-07-01,142.59500,144.36400,140.24900,143.49700,138.16900,0.55%,872736 +2020-07-02,145.33500,147.06200,144.55300,146.28000,140.84900,1.94%,1247151 +2020-07-06,148.29900,149.46700,146.90700,148.27300,142.76800,1.36%,786328 +2020-07-07,147.65500,149.92300,147.55200,148.72900,143.20700,0.31%,1154648 +2020-07-08,148.72900,150.14600,147.72300,149.88000,144.31500,0.77%,888568 +2020-07-09,149.33000,150.01700,146.31400,148.72900,143.20700,-0.77%,723934 +2020-07-10,148.96900,149.94000,146.73500,148.35100,142.84300,-0.25%,654717 +2020-07-13,152.92100,157.17400,150.84200,153.14400,147.45900,3.23%,1422943 +2020-07-14,155.91900,161.48600,153.88300,161.37500,155.38300,5.37%,1488746 +2020-07-15,163.23000,163.97800,159.94000,162.15600,156.13600,0.48%,1007934 +2020-07-16,161.72700,166.66700,160.87600,163.61700,157.54200,0.90%,637982 +2020-07-17,164.67400,167.37100,164.67400,166.36600,160.18900,1.68%,784411 +2020-07-20,166.66700,168.63400,165.28400,167.93800,161.70300,0.94%,681931 +2020-07-21,168.28200,169.95700,168.05000,169.08100,162.80300,0.68%,675052 +2020-07-22,169.71600,172.40500,169.29100,171.88100,165.50000,1.66%,933223 +2020-07-23,171.22000,173.43600,169.39000,170.75600,164.41600,-0.65%,792232 +2020-07-24,170.09500,171.13400,166.73500,170.73900,164.40000,-0.01%,944390 +2020-07-27,170.05200,173.22600,169.33000,172.93800,166.51700,1.29%,1051401 +2020-07-28,174.41600,177.61200,167.56000,168.84900,162.58000,-2.36%,1672321 +2020-07-29,170.27500,171.39200,166.82100,167.19100,160.98300,-0.98%,1206213 +2020-07-30,166.14300,167.80900,164.49300,167.38800,161.17400,0.12%,873378 +2020-07-31,167.13900,167.60300,162.85200,165.73900,159.58500,-0.99%,745042 +2020-08-03,165.31800,170.14200,165.18900,168.40200,162.15000,1.61%,609262 +2020-08-04,167.68900,168.72000,165.79900,167.32800,161.11600,-0.64%,547075 +2020-08-05,168.22200,168.87500,165.80800,166.25400,160.08200,-0.64%,690204 +2020-08-06,166.01400,166.98900,161.85600,163.03300,156.98000,-1.94%,928017 +2020-08-07,162.48300,165.91900,162.48300,165.90200,159.74300,1.76%,940241 +2020-08-10,165.55800,166.12500,160.80800,160.97900,155.00300,-2.97%,887158 +2020-08-11,161.16800,162.99000,156.40900,159.90500,153.96900,-0.67%,1052164 +2020-08-12,160.72200,162.54300,159.50200,161.59800,155.59800,1.06%,616624 +2020-08-13,160.79900,163.83200,159.72500,163.73700,157.65800,1.32%,587561 +2020-08-14,163.58200,164.18800,161.92400,163.09300,157.03800,-0.39%,491549 +2020-08-17,163.71100,163.98900,159.59600,161.30600,155.31700,-1.10%,1038435 +2020-08-18,161.41800,162.41400,159.38100,160.24100,154.29100,-0.66%,603620 +2020-08-19,161.22900,161.22900,156.54600,156.96700,151.14000,-2.04%,800648 +2020-08-20,156.04000,159.22700,155.82500,156.08200,150.28800,-0.56%,679949 +2020-08-21,156.08200,156.59400,154.51000,155.17200,149.41100,-0.58%,931516 +2020-08-24,155.81600,155.91100,152.68900,153.84000,148.12900,-0.86%,720418 +2020-08-25,153.60800,154.66500,152.03600,154.27000,148.54200,0.28%,987248 +2020-08-26,153.59100,154.31300,151.86400,154.02900,148.31100,-0.16%,1231425 +2020-08-27,149.44200,153.10100,146.09100,149.70800,144.15000,-2.81%,3402525 +2020-08-28,149.89700,152.56900,148.07600,152.41400,146.75500,1.81%,1286878 +2020-08-31,151.73500,152.68000,150.97100,150.98800,145.38200,-0.94%,800472 +2020-09-01,150.90200,152.68000,148.11900,149.57900,144.02600,-0.93%,975661 +2020-09-02,150.34400,152.71500,148.66000,151.99300,146.35000,1.61%,735067 +2020-09-03,152.13100,153.23900,148.25200,150.10300,144.53000,-1.24%,826402 +2020-09-04,150.55000,152.29400,147.09600,150.96200,145.35700,0.57%,883309 +2020-09-08,149.84500,151.20300,147.06200,149.25300,143.71100,-1.13%,874736 +2020-09-09,150.28400,152.36700,148.63400,150.96200,145.35700,1.15%,907446 +2020-09-10,152.07900,158.46200,151.72300,156.00500,150.21300,3.34%,1608737 +2020-09-11,157.37100,157.37100,154.36400,155.90200,150.11400,-0.07%,577284 +2020-09-14,156.18600,158.08400,155.18000,157.32800,151.48700,0.91%,695281 +2020-09-15,158.08400,162.20800,157.57700,159.72500,153.79500,1.52%,736638 +2020-09-16,161.12500,161.35700,158.62500,159.20100,153.29000,-0.33%,805401 +2020-09-17,157.93000,157.93000,155.33500,157.26800,151.42900,-1.21%,714484 +2020-09-18,156.95000,158.53100,155.35200,157.56000,151.71000,0.19%,902848 +2020-09-21,155.15500,159.08100,153.42800,158.35900,152.48000,0.51%,880823 +2020-09-22,157.60300,160.05200,156.47800,158.84900,152.95100,0.31%,690345 +2020-09-23,158.59100,158.59100,153.19600,153.50500,147.80600,-3.36%,818360 +2020-09-24,153.17900,154.70400,151.62400,152.79200,147.11900,-0.46%,500457 +2020-09-25,152.70600,156.22900,151.95000,155.49000,149.71700,1.77%,523221 +2020-09-28,157.25900,159.98300,157.25900,158.13600,152.26500,1.70%,495720 +2020-09-29,159.18400,162.06200,158.32600,160.19800,154.25000,1.30%,641890 +2020-09-30,159.77700,163.09300,159.64800,161.74400,155.73900,0.97%,768894 +2020-10-01,162.47400,164.49300,159.69100,160.57600,154.61400,-0.72%,541317 +2020-10-02,158.50500,163.14400,157.56900,161.50300,155.50700,0.58%,523089 +2020-10-05,162.99000,166.92400,162.88700,165.85900,159.70100,2.70%,832943 +2020-10-06,166.06500,168.35100,164.14900,164.18400,158.08800,-1.01%,453424 +2020-10-07,165.49000,167.23800,164.91400,165.38700,159.24600,0.73%,611384 +2020-10-08,166.34000,167.32200,164.34700,166.89000,160.69400,0.91%,385604 +2020-10-09,167.94700,169.12400,166.95000,168.17900,161.93500,0.77%,401116 +2020-10-12,168.90900,169.28700,166.16000,166.36600,160.18900,-1.08%,406375 +2020-10-13,165.04300,168.00700,164.27800,166.88100,160.68600,0.31%,649113 +2020-10-14,167.54300,169.32100,164.56200,165.69600,159.54400,-0.71%,446523 +2020-10-15,164.36400,166.57200,163.23000,165.58400,159.43700,-0.07%,532904 +2020-10-16,167.11300,173.84900,167.00400,171.04000,164.68900,3.30%,886366 +2020-10-19,170.85100,172.92100,170.44700,171.74400,165.36800,0.41%,713876 +2020-10-20,173.05000,177.86100,173.05000,176.29700,169.75200,2.65%,1068590 +2020-10-21,175.78200,177.13900,174.42400,174.53600,168.05600,-1.00%,759159 +2020-10-22,175.74700,176.68400,173.41900,176.34000,169.79300,1.03%,710016 +2020-10-23,177.82600,181.45200,177.05300,178.25600,171.63800,1.09%,788483 +2020-10-26,176.34000,176.67500,171.88100,173.50500,167.06300,-2.67%,917930 +2020-10-27,173.97800,182.53400,173.47900,177.39700,170.81100,2.24%,1335751 +2020-10-28,174.58800,178.86600,173.47900,175.25800,168.75100,-1.21%,713970 +2020-10-29,175.00900,175.25800,168.00700,171.40900,165.04500,-2.20%,1031138 +2020-10-30,170.92800,172.05300,168.49700,171.62400,165.25200,0.13%,621546 +2020-11-02,175.59300,178.52200,173.74200,178.03300,171.42300,3.73%,807401 +2020-11-03,179.69100,182.34500,179.49700,180.83300,174.12000,1.57%,910011 +2020-11-04,182.13100,185.73900,180.80800,181.88100,175.12900,0.58%,1141771 +2020-11-05,184.71600,187.94700,183.05800,184.21000,177.37000,1.28%,700718 +2020-11-06,184.35600,187.07900,183.38500,183.78900,176.96500,-0.23%,623781 +2020-11-09,180.84200,181.58900,167.09200,170.57600,164.24300,-7.19%,1757082 +2020-11-10,171.70100,173.11000,165.62700,172.81800,166.40200,1.31%,1166175 +2020-11-11,174.56200,177.03600,173.54500,174.82800,168.33700,1.16%,740124 +2020-11-12,175.30900,175.84200,171.77800,173.14400,166.71600,-0.96%,581641 +2020-11-13,174.32100,174.88000,171.24600,171.46900,165.10300,-0.97%,766629 +2020-11-16,173.19600,177.39700,168.76300,175.68700,169.16500,2.46%,828585 +2020-11-17,173.66800,176.47800,172.08800,175.91900,169.38800,0.13%,789346 +2020-11-18,176.68400,177.01000,170.63100,170.98800,164.64000,-2.80%,729180 +2020-11-19,171.46900,172.50900,169.26100,170.76500,164.42500,-0.13%,628516 +2020-11-20,170.60100,176.70100,170.60100,174.16700,167.70000,1.99%,888351 +2020-11-23,175.61900,176.71000,170.16300,170.42100,164.09400,-2.15%,713969 +2020-11-24,171.40900,172.64200,169.18400,170.75600,164.41600,0.20%,656279 +2020-11-25,170.96200,171.26300,167.86100,168.78000,162.51400,-1.16%,603442 +2020-11-27,170.00000,172.63700,169.23500,171.82100,165.44200,1.80%,252309 +2020-11-30,171.82100,173.20400,169.94800,171.68400,165.31000,-0.08%,678438 +2020-12-01,172.83500,174.21000,171.46900,173.07600,166.65000,0.81%,478568 +2020-12-02,173.07600,174.09500,170.12900,170.82500,164.48300,-1.30%,478145 +2020-12-03,171.24600,172.19900,168.28200,168.93500,162.66300,-1.11%,957309 +2020-12-04,169.24400,171.18600,168.30800,170.83300,164.49100,1.12%,1255718 +2020-12-07,170.09500,171.78700,168.43600,169.52700,163.23300,-0.76%,728407 +2020-12-08,168.85700,174.11500,168.85700,173.62500,167.17900,2.42%,737682 +2020-12-09,173.46200,174.08100,171.55500,173.85700,167.40300,0.13%,589152 +2020-12-10,174.26100,178.95200,173.82300,178.34200,171.72100,2.58%,925987 +2020-12-11,177.46600,178.25600,174.11500,175.39500,168.88300,-1.65%,1012803 +2020-12-14,176.35700,178.25600,175.35200,175.35200,168.84200,-0.02%,990667 +2020-12-15,176.64100,177.22500,175.42100,176.77800,170.21500,0.81%,613367 +2020-12-16,177.83500,178.47900,172.91200,173.51400,167.07200,-1.85%,1007545 +2020-12-17,174.57900,174.75900,172.86100,174.13200,167.66700,0.36%,814152 +2020-12-18,173.77100,176.41800,173.16200,176.21100,169.66900,1.19%,1468425 +2020-12-21,173.96000,176.17700,172.76600,176.04800,169.51200,-0.09%,681654 +2020-12-22,175.89300,176.29700,173.92200,174.73400,168.24600,-0.75%,456312 +2020-12-23,174.54500,175.92800,174.01200,175.30900,168.80100,0.33%,505233 +2020-12-24,176.11700,176.11700,174.17500,175.14600,168.64300,-0.09%,239797 +2020-12-28,176.45200,177.23400,173.08400,173.98600,167.52700,-0.66%,959704 +2020-12-29,174.37300,175.05200,172.52600,173.71100,167.26200,-0.16%,662168 +2020-12-30,173.97800,174.82800,172.66800,173.11900,166.69100,-0.34%,464169 +2020-12-31,172.80900,175.02600,172.21800,174.87100,168.37900,1.01%,433275 +2021-01-04,174.66500,176.48500,172.40500,176.01400,169.47900,0.65%,918798 +2021-01-05,176.96700,180.51500,176.40000,179.36400,172.70500,1.90%,744061 +2021-01-06,178.06700,187.68000,178.06700,186.55500,179.62900,4.01%,880150 +2021-01-07,187.92100,189.30500,186.36000,187.53400,180.57200,0.52%,739763 +2021-01-08,186.86400,188.27300,180.52800,183.46200,176.65100,-2.17%,999465 +2021-01-11,183.44500,186.59800,182.65500,186.42600,179.50500,1.62%,758649 +2021-01-12,186.42600,189.43300,186.22000,189.17500,182.15200,1.47%,781388 +2021-01-13,188.84900,190.96400,188.73700,189.05500,182.03600,-0.06%,763715 +2021-01-14,189.95700,190.83800,188.60800,189.17500,182.15200,0.06%,644298 +2021-01-15,188.90000,192.27700,187.35900,192.19100,185.05500,1.59%,731174 +2021-01-19,194.45900,195.29200,189.94800,193.93500,186.73500,0.91%,1077862 +2021-01-20,194.15800,197.59500,193.12700,197.51700,190.18400,1.85%,945135 +2021-01-21,196.40000,198.25600,195.54100,196.26300,188.97600,-0.63%,739141 +2021-01-22,196.60700,196.87300,194.75100,196.64900,189.34900,0.20%,712756 +2021-01-25,197.44800,197.44800,191.84700,193.67700,186.48600,-1.51%,828478 +2021-01-26,193.57400,194.45000,190.67900,190.69600,183.61600,-1.54%,588434 +2021-01-27,187.95500,188.99500,182.86100,184.54500,177.69300,-3.23%,1015499 +2021-01-28,185.65300,190.23200,185.02600,188.82300,181.81300,2.32%,890021 +2021-01-29,190.58400,201.28900,188.91300,196.65800,189.35700,4.15%,1084562 +2021-02-01,197.32000,204.36400,196.82100,201.38300,193.90600,2.40%,1064297 +2021-02-02,203.20400,204.25300,200.49800,200.50700,193.06300,-0.43%,748541 +2021-02-03,200.24100,200.57600,193.59100,195.86800,188.59600,-2.31%,619360 +2021-02-04,195.21500,197.71900,191.91600,192.25100,185.11300,-1.85%,758325 +2021-02-05,194.02900,195.19300,192.61200,194.63100,187.40500,1.24%,614706 +2021-02-08,196.58100,197.32000,192.01900,194.13200,186.92500,-0.26%,747618 +2021-02-09,193.91800,196.11700,191.89000,194.82800,187.59500,0.36%,851791 +2021-02-10,196.71800,199.42400,195.70400,196.90700,189.59700,1.07%,744806 +2021-02-11,201.89000,205.75600,195.88500,203.78900,196.22300,3.50%,1374883 +2021-02-12,205.14600,208.17000,203.44500,204.69100,197.09100,0.44%,1036075 +2021-02-16,203.66000,205.45500,200.32600,203.06700,195.52800,-0.79%,1249870 +2021-02-17,202.74900,216.88100,202.21600,208.72000,200.97100,2.78%,1623539 +2021-02-18,207.63700,209.08900,204.68200,208.60800,200.86300,-0.05%,688084 +2021-02-19,209.41600,212.38800,207.14800,211.66700,203.80800,1.47%,1331663 +2021-02-22,209.42400,211.16800,206.47800,209.50200,201.72400,-1.02%,837586 +2021-02-23,210.06900,216.72700,204.20100,212.32800,204.44500,1.35%,1896308 +2021-02-24,205.94500,212.17800,203.17000,210.05200,202.25300,-1.07%,1200286 +2021-02-25,208.16200,210.25300,201.91600,203.20400,195.66000,-3.26%,901668 +2021-02-26,203.93500,207.62900,201.25300,206.10800,198.45600,1.43%,1278066 +2021-03-01,207.90400,212.43600,207.19900,207.47400,199.77100,0.66%,1006906 +2021-03-02,209.94000,212.13100,207.72300,209.32100,201.55000,0.89%,903390 +2021-03-03,208.98600,209.80200,205.10900,206.11700,198.46400,-1.53%,598436 +2021-03-04,204.72500,207.08800,199.75900,201.80400,194.31200,-2.09%,796603 +2021-03-05,204.27000,205.17200,198.35900,204.29600,196.71100,1.23%,769847 +2021-03-08,204.05500,211.11700,203.43600,206.67500,199.00200,1.16%,695899 +2021-03-09,208.18700,210.47300,205.10300,205.51500,197.88500,-0.56%,842269 +2021-03-10,207.71500,208.21300,199.00300,199.84500,192.42600,-2.76%,1141015 +2021-03-11,200.77300,204.38600,200.77300,203.85700,196.28900,2.01%,1268650 +2021-03-12,203.45400,205.15500,200.96200,205.07700,197.46300,0.60%,583846 +2021-03-15,204.90500,206.63700,203.66000,206.12500,198.47300,0.51%,617687 +2021-03-16,205.68700,206.37500,203.60800,205.09500,197.48000,-0.50%,494176 +2021-03-17,204.68200,207.30200,203.78900,205.12000,197.50500,0.01%,491408 +2021-03-18,205.79900,207.74100,204.70800,206.12500,198.47300,0.49%,664152 +2021-03-19,205.55000,207.83500,204.75100,206.37500,198.71300,0.12%,877969 +2021-03-22,205.84200,209.70400,204.47600,208.84900,201.09500,1.20%,508312 +2021-03-23,207.92100,208.86600,204.72500,205.13700,197.52100,-1.78%,470423 +2021-03-24,212.62900,218.99700,211.52100,215.13700,207.15000,4.87%,1784559 +2021-03-25,213.48800,214.63100,208.92600,213.47100,205.54500,-0.77%,1254683 +2021-03-26,214.23500,217.30200,213.20400,217.22500,209.16000,1.76%,433918 +2021-03-29,215.61900,217.11300,213.87500,216.13400,208.11000,-0.50%,572954 +2021-03-30,216.39200,218.36800,214.87500,217.81800,209.73100,0.78%,718276 +2021-03-31,218.94300,222.75800,217.89700,219.09800,210.96400,0.59%,835101 +2021-04-01,219.08100,219.08100,215.08600,217.09600,209.03600,-0.91%,827392 +2021-04-05,217.64600,219.96600,215.67900,217.07000,209.01100,-0.01%,485577 +2021-04-06,217.19100,218.49700,215.85100,216.38300,208.35000,-0.32%,467099 +2021-04-07,215.79000,216.95900,214.51900,216.75300,208.70500,0.17%,493473 +2021-04-08,216.20300,219.07200,214.90100,216.51200,208.47400,-0.11%,505377 +2021-04-09,218.17000,219.18400,216.88100,218.85700,210.73200,1.08%,561663 +2021-04-12,219.93100,221.46000,218.14400,219.63900,211.48500,0.36%,615927 +2021-04-13,219.88000,221.21100,218.20400,218.25600,210.15300,-0.63%,643143 +2021-04-14,218.66000,220.52400,217.01000,217.45700,209.38400,-0.37%,750374 +2021-04-15,218.65100,223.85700,218.60800,222.86100,214.58700,2.49%,847742 +2021-04-16,223.91800,226.01400,220.57100,225.25800,216.89500,1.08%,680916 +2021-04-19,224.44200,226.47700,222.47400,223.80600,215.49700,-0.64%,651991 +2021-04-20,223.15300,224.26100,219.80200,223.36800,215.07500,-0.20%,552525 +2021-04-21,224.21800,224.94800,222.68000,224.53600,216.20000,0.52%,385416 +2021-04-22,224.79400,228.87900,224.79400,227.53400,219.08700,1.34%,588150 +2021-04-23,227.01000,228.72600,225.48100,226.76100,218.34200,-0.34%,555657 +2021-04-26,227.65500,228.54800,226.54600,227.36300,218.92100,0.27%,432223 +2021-04-27,226.49500,228.64300,225.86800,226.94200,218.51600,-0.19%,428796 +2021-04-28,225.43000,227.31100,224.94400,225.69600,217.31600,-0.55%,440512 +2021-04-29,231.01400,231.91600,225.73000,229.38100,220.86500,1.63%,907566 +2021-04-30,228.69400,231.46900,226.58900,228.41100,219.93000,-0.42%,784184 +2021-05-03,230.24100,231.87300,228.17900,229.66500,221.13800,0.55%,717791 +2021-05-04,230.81600,235.50700,229.35600,235.03400,226.30800,2.34%,982805 +2021-05-05,235.12000,238.15300,234.86300,237.29400,228.48400,0.96%,590909 +2021-05-06,236.75300,238.90900,234.96600,238.90000,230.03100,0.68%,727091 +2021-05-07,238.92600,241.08200,237.92100,238.95200,230.08000,0.02%,563247 +2021-05-10,240.36100,241.14300,237.99000,238.04100,229.20400,-0.38%,843575 +2021-05-11,236.86400,239.37300,236.10800,237.19900,228.39300,-0.35%,714285 +2021-05-12,238.25600,240.69600,232.99000,233.60000,224.92700,-1.52%,917597 +2021-05-13,233.67700,238.71400,233.31200,237.60300,228.78200,1.71%,745972 +2021-05-14,238.14400,240.71000,235.49800,235.82500,227.06900,-0.75%,608112 +2021-05-17,235.33500,236.25400,229.18400,229.66500,221.13800,-2.61%,1127856 +2021-05-18,230.08600,232.65100,227.66300,229.40700,220.89000,-0.11%,998443 +2021-05-19,227.73200,229.64300,225.15500,229.41600,220.89800,,646432 +2021-05-20,230.61900,233.36300,229.67400,231.62400,223.02400,0.96%,800009 +2021-05-21,232.43100,234.21800,230.20600,231.10800,222.52800,-0.22%,679432 +2021-05-24,232.78400,234.88800,232.62000,233.05000,224.39700,0.84%,680086 +2021-05-25,234.08100,237.57700,233.96500,235.78200,227.02800,1.17%,989679 +2021-05-26,235.82500,238.32500,235.18900,236.38300,227.60700,0.25%,884032 +2021-05-27,236.34000,237.44000,235.39500,236.61500,227.83000,0.10%,1167103 +2021-05-28,237.97300,238.40200,234.99100,235.80800,227.05300,-0.34%,567507 +2021-06-01,234.66500,235.80800,225.94500,226.58100,218.16900,-3.91%,2095665 +2021-06-02,227.18200,228.50900,223.86600,226.39200,217.98700,-0.08%,946365 +2021-06-03,226.03100,228.93500,226.03100,227.81800,219.36000,0.63%,506766 +2021-06-04,228.04100,229.78500,227.78400,228.82300,220.32800,0.44%,623519 +2021-06-07,229.00300,230.27100,224.42400,226.85600,218.43300,-0.86%,1046417 +2021-06-08,227.34500,227.62000,221.52100,223.72000,215.41400,-1.38%,1249743 +2021-06-09,224.22700,224.75900,222.52600,222.67200,214.40500,-0.47%,906342 +2021-06-10,223.22200,225.58800,223.03300,224.23500,215.91000,0.70%,836437 +2021-06-11,224.51900,225.33900,221.01400,222.12200,213.87500,-0.94%,846947 +2021-06-14,221.58900,223.55700,220.99700,223.22200,214.93400,0.50%,722223 +2021-06-15,224.19200,225.18900,222.69800,223.73700,215.43000,0.23%,605039 +2021-06-16,223.36800,224.06400,221.64900,222.58600,214.32200,-0.51%,642094 +2021-06-17,222.69800,224.11500,220.62700,223.52200,215.22400,0.42%,603085 +2021-06-18,222.70600,224.73400,222.56000,223.53100,215.23200,,1035380 +2021-06-21,223.89200,228.71600,223.69400,227.94700,219.48400,1.98%,852914 +2021-06-22,228.52200,230.11200,227.45700,229.65600,221.13000,0.75%,638185 +2021-06-23,229.56200,229.95700,226.49500,226.67500,218.26000,-1.30%,612447 +2021-06-24,227.64600,228.76700,225.96200,227.65500,219.20300,0.43%,655632 +2021-06-25,228.52200,231.82100,228.01500,229.58800,221.06400,0.85%,859321 +2021-06-28,230.34400,232.32000,228.86600,232.01000,223.39600,1.05%,723935 +2021-06-29,233.28200,237.85200,232.58600,237.11300,228.31000,2.20%,835806 +2021-06-30,236.93300,237.86100,233.78900,236.98500,228.18600,-0.05%,653941 +2021-07-01,237.82600,239.27000,237.00200,238.82300,229.95600,0.78%,611201 +2021-07-02,239.21800,239.61300,237.59500,238.78900,229.92300,-0.01%,433173 +2021-07-06,238.72900,239.69900,236.40900,239.32100,230.43600,0.22%,652356 +2021-07-07,239.31300,241.64900,238.48800,241.64100,232.67000,0.97%,683548 +2021-07-08,239.93100,240.75600,236.90700,238.08400,229.24500,-1.47%,508864 +2021-07-09,239.32100,241.62400,238.38500,241.43500,232.47100,1.41%,466151 +2021-07-12,241.86400,244.13200,241.06100,241.81300,232.83500,0.16%,749950 +2021-07-13,241.23700,242.20800,239.68200,240.30100,231.37900,-0.63%,461060 +2021-07-14,240.56700,241.55900,236.00500,238.17900,229.33600,-0.88%,695672 +2021-07-15,237.56900,238.62500,236.04800,237.93000,229.09600,-0.10%,724200 +2021-07-16,238.29000,239.53200,236.28000,237.50000,228.68200,-0.18%,1738789 +2021-07-19,235.91900,238.30800,233.21300,236.10000,227.33400,-0.59%,925574 +2021-07-20,236.25400,240.36100,235.80800,237.78400,228.95500,0.71%,710157 +2021-07-21,238.08400,238.61700,235.24900,238.39300,229.54300,0.26%,581323 +2021-07-22,238.92600,241.64100,236.46900,241.49500,232.52900,1.30%,584142 +2021-07-23,242.25100,245.55000,242.25100,243.78900,234.73800,0.95%,730840 +2021-07-26,242.99000,245.35200,241.05700,241.49500,232.52900,-0.94%,498455 +2021-07-27,240.97100,243.42800,240.24100,243.23900,234.20800,0.72%,488204 +2021-07-28,243.26500,244.22700,240.43800,243.29000,234.25800,0.02%,628707 +2021-07-29,245.37800,254.38100,244.22300,253.14400,243.74600,4.05%,1374947 +2021-07-30,254.45000,256.77800,253.47900,254.42400,244.97800,0.51%,751763 +2021-08-02,255.00900,257.44800,253.14400,255.67900,246.18600,0.49%,1237822 +2021-08-03,256.93300,257.89500,253.34200,257.80100,248.22900,0.83%,1840281 +2021-08-04,257.63700,261.80000,257.06200,257.80100,248.22900,,2078694 +2021-08-05,258.78000,260.72200,253.43600,256.79600,247.26200,-0.39%,1177640 +2021-08-06,256.84700,258.30800,253.78000,256.22900,246.71600,-0.22%,797117 +2021-08-09,256.70100,259.06900,255.79900,258.72000,249.11400,0.97%,782627 +2021-08-10,258.83200,261.20300,257.58200,259.14900,249.52800,0.17%,559808 +2021-08-11,259.96600,259.96600,257.52600,257.72300,248.15500,-0.55%,416354 +2021-08-12,257.77500,258.85700,256.11700,258.17900,248.59300,0.18%,837376 +2021-08-13,258.96000,260.34400,256.58900,259.48500,249.85100,0.51%,703962 +2021-08-16,259.92300,264.20100,259.50200,263.16200,253.39100,1.42%,798580 +2021-08-17,262.88700,263.96000,261.40900,262.42300,252.68000,-0.28%,359676 +2021-08-18,262.61200,263.95200,257.95100,258.11000,248.52700,-1.64%,416971 +2021-08-19,256.87300,260.79000,255.49800,260.11200,250.45500,0.78%,468781 +2021-08-20,260.61900,263.99100,260.61900,263.11000,253.34200,1.15%,698105 +2021-08-23,263.60800,263.60800,260.81600,260.91900,251.23200,-0.83%,461523 +2021-08-24,260.56700,260.74700,256.43500,259.54500,249.90900,-0.53%,555424 +2021-08-25,259.75100,261.62400,258.25600,261.39200,251.68700,0.71%,295862 +2021-08-26,261.39200,261.58100,258.56500,259.13200,249.51200,-0.86%,377477 +2021-08-27,259.57900,260.12900,257.68000,258.17900,248.59300,-0.37%,404286 +2021-08-30,258.29900,261.25400,257.38000,260.46400,250.79400,0.89%,355837 +2021-08-31,260.93600,263.96000,259.97400,260.63600,250.95900,0.07%,779452 +2021-09-01,260.30900,262.19100,257.01000,262.00200,252.27400,0.52%,445010 +2021-09-02,262.99000,265.70400,262.53400,264.89700,255.06200,1.10%,656908 +2021-09-03,264.32100,264.33000,260.40400,263.44500,253.66400,-0.55%,704467 +2021-09-07,262.19900,262.19900,255.87500,260.70400,251.02500,-1.04%,878133 +2021-09-08,260.98800,264.08900,259.22700,263.80600,254.01200,1.19%,807552 +2021-09-09,264.14100,265.98100,259.98300,260.44700,250.77700,-1.27%,625542 +2021-09-10,261.72700,262.02700,258.27300,258.54800,248.94900,-0.73%,638010 +2021-09-13,258.73700,259.25300,254.05500,255.55000,246.06200,-1.16%,547197 +2021-09-14,256.57200,258.12700,254.65800,254.98300,245.51600,-0.22%,615553 +2021-09-15,254.96600,258.35900,254.28700,257.47400,247.91500,0.98%,935676 +2021-09-16,257.76600,259.10700,254.82000,255.00900,245.54100,-0.96%,550791 +2021-09-17,253.26500,255.96200,252.21600,254.23500,244.79600,-0.30%,1333109 +2021-09-20,252.14800,255.59300,250.49800,252.50000,243.12500,-0.68%,818480 +2021-09-21,254.37300,255.10300,252.21600,252.71500,243.33200,0.09%,669376 +2021-09-22,254.45900,254.47600,249.69100,250.39500,241.09900,-0.92%,884433 +2021-09-23,252.03600,256.97600,250.79000,254.93100,245.46600,1.81%,748519 +2021-09-24,255.06900,256.61500,252.91200,254.61300,245.16000,-0.12%,455978 +2021-09-27,253.52200,253.95600,248.77100,249.76800,240.49500,-1.90%,523439 +2021-09-28,248.40200,248.40200,241.57200,243.13600,234.10900,-2.66%,663913 +2021-09-29,244.18400,248.27300,244.18400,246.48600,237.33500,1.38%,576870 +2021-09-30,247.01900,249.13200,241.78700,241.78700,232.81000,-1.91%,673397 +2021-10-01,241.36600,241.45200,234.85400,240.10300,231.18900,-0.70%,769871 +2021-10-04,238.40200,240.61400,235.43800,236.28900,227.51600,-1.59%,806755 +2021-10-05,237.35800,239.11500,235.92800,237.19900,228.39300,0.39%,514941 +2021-10-06,236.41800,237.07000,232.86100,236.60700,227.82200,-0.25%,532012 +2021-10-07,237.92100,241.83000,237.08800,239.94800,231.04000,1.41%,645957 +2021-10-08,240.25800,240.57100,237.74900,239.12400,230.24600,-0.34%,594451 +2021-10-11,238.41100,238.87500,234.95700,235.58400,226.83800,-1.48%,476549 +2021-10-12,236.76100,237.18200,234.23500,235.37800,226.63900,-0.09%,433834 +2021-10-13,236.26300,236.26300,232.30200,234.94000,226.21700,-0.19%,442748 +2021-10-14,236.85600,238.82700,236.25400,236.86400,228.07000,0.82%,812012 +2021-10-15,238.11900,238.11900,232.74500,233.33300,224.67000,-1.49%,932653 +2021-10-18,232.73200,236.15100,231.33200,235.64400,226.89600,0.99%,561375 +2021-10-19,238.50500,239.68200,236.38300,237.15600,228.35100,0.64%,479804 +2021-10-20,238.52200,241.15100,237.79200,239.38100,230.49400,0.94%,550460 +2021-10-21,240.47300,242.09600,235.12900,240.38700,231.46200,0.42%,693924 +2021-10-22,240.06900,243.00700,240.00000,242.39700,233.39700,0.84%,478306 +2021-10-25,242.43100,242.66300,239.64800,241.46900,232.50400,-0.38%,677239 +2021-10-26,241.36600,244.74200,240.12900,243.60800,234.56400,0.89%,544220 +2021-10-27,243.67700,244.20500,240.55800,240.97100,232.02400,-1.08%,602317 +2021-10-28,245.82500,246.54600,238.55700,245.04300,235.94500,1.69%,1176532 +2021-10-29,245.04300,246.89900,242.02700,246.58100,237.42600,0.63%,780457 +2021-11-01,246.69200,249.67400,243.72900,248.09300,238.88200,0.61%,870041 +2021-11-02,248.31600,248.93600,245.21800,245.91100,236.78100,-0.88%,713955 +2021-11-03,245.39500,246.98500,242.25100,246.98500,237.81500,0.44%,631838 +2021-11-04,246.82100,247.58600,243.57400,244.19200,235.12600,-1.13%,503329 +2021-11-05,240.55000,242.41800,235.40400,236.11700,227.35100,-3.31%,1012661 +2021-11-08,237.85200,241.34900,236.25400,241.07400,232.12400,2.10%,471968 +2021-11-09,240.51500,241.51200,234.66900,237.58600,228.76500,-1.45%,1152190 +2021-11-10,237.64600,244.64800,237.64600,243.84900,234.79500,2.64%,798843 +2021-11-11,243.80600,247.33700,241.36600,246.46000,237.31000,1.07%,531935 +2021-11-12,254.30400,257.00200,249.57000,255.35200,245.87200,3.61%,1511673 +2021-11-15,252.51700,252.71500,244.30400,245.11200,236.01100,-4.01%,797437 +2021-11-16,245.89300,250.53300,245.56700,247.74100,238.54300,1.07%,521377 +2021-11-17,248.53100,251.78700,247.14800,248.90900,239.66800,0.47%,420683 +2021-11-18,247.12200,249.21800,244.17500,246.98500,237.81500,-0.77%,464171 +2021-11-19,248.52200,248.52200,242.20800,243.40200,234.36500,-1.45%,725010 +2021-11-22,242.42300,246.47800,241.99300,243.78000,234.72900,0.16%,571787 +2021-11-23,242.86900,246.16000,240.85900,245.62700,236.50800,0.76%,384083 +2021-11-24,244.63900,246.10000,242.10500,243.75400,234.70400,-0.76%,316028 +2021-11-26,245.99700,254.29600,243.98600,248.54000,239.31200,1.96%,724104 +2021-11-29,248.54000,253.42800,247.07000,250.79000,241.47900,0.91%,575235 +2021-11-30,249.33800,250.55800,244.39000,245.12900,236.02800,-2.26%,1237304 +2021-12-01,245.22300,250.51500,244.14100,245.23200,236.12700,0.04%,528875 +2021-12-02,245.86800,252.80100,245.86800,250.23200,240.94200,2.04%,733631 +2021-12-03,250.88500,253.46200,247.21600,249.41600,240.15600,-0.33%,583382 +2021-12-06,250.47300,252.11300,246.68400,248.50500,239.27900,-0.37%,497249 +2021-12-07,251.46900,254.98300,250.29200,254.39000,244.94500,2.37%,531255 +2021-12-08,254.93100,255.81600,249.55300,255.00900,245.54100,0.24%,500594 +2021-12-09,245.54100,249.93100,241.89000,242.24200,233.24900,-5.01%,2860025 +2021-12-10,244.50200,251.38100,242.40500,247.75800,238.55900,2.28%,1694593 +2021-12-13,247.75800,255.86800,247.72300,251.23700,241.90900,1.40%,1327072 +2021-12-14,251.79600,254.01600,249.95700,253.14400,243.74600,0.76%,1191046 +2021-12-15,254.70800,264.98300,253.28200,263.88300,254.08600,4.24%,1246396 +2021-12-16,263.24700,268.93500,263.19600,266.43500,256.54300,0.97%,1210168 +2021-12-17,265.05200,267.99800,264.14100,264.53600,254.71500,-0.71%,1583470 +2021-12-20,265.46400,267.82600,260.73000,265.81600,255.94700,0.48%,1004377 +2021-12-21,266.35700,267.41400,257.41000,259.95700,250.30600,-2.20%,922055 +2021-12-22,260.98800,264.88000,260.16800,261.35700,251.65400,0.54%,764168 +2021-12-23,263.08400,263.44500,256.44300,259.37300,249.74300,-0.76%,1398831 +2021-12-27,262.12200,264.38100,260.50300,263.58200,253.79600,1.62%,1245024 +2021-12-28,264.08900,266.21100,263.56500,263.74600,253.95400,0.06%,499743 +2021-12-29,265.68700,267.04900,262.54300,265.18000,255.33500,0.54%,1178058 +2021-12-30,266.92400,270.62700,266.89900,269.19200,259.19800,1.51%,621957 +2021-12-31,269.10700,272.48300,269.03000,269.94000,259.91800,0.28%,555839 +2022-01-03,268.98600,269.75100,254.71200,256.16800,246.65800,-5.10%,1130713 +2022-01-04,255.58400,256.05700,246.74400,249.32100,240.06500,-2.67%,1486128 +2022-01-05,249.45900,252.02300,246.08200,246.19400,237.05400,-1.25%,934519 +2022-01-06,246.57200,252.51700,244.10000,247.89500,238.69200,0.69%,998247 +2022-01-07,247.89500,250.58400,244.14100,245.07700,235.97800,-1.14%,748250 +2022-01-10,244.58800,251.13400,244.54500,250.53300,241.23100,2.23%,822441 +2022-01-11,249.45000,251.34900,246.00100,250.80800,241.49600,0.11%,731800 +2022-01-12,247.06200,247.06200,238.75000,242.94700,233.92700,-3.13%,1325032 +2022-01-13,242.25100,242.44000,236.57200,238.66800,229.80700,-1.76%,1022321 +2022-01-14,238.22200,241.40500,233.58200,237.18200,228.37600,-0.62%,1066393 +2022-01-18,234.33800,236.27100,232.32000,233.48800,224.81900,-1.56%,1001807 +2022-01-19,233.96000,236.89900,232.89500,233.69400,225.01800,0.09%,1074944 +2022-01-20,235.51500,239.29600,232.33700,232.70600,224.06700,-0.42%,826869 +2022-01-21,234.35600,236.46900,232.71500,233.30800,224.64600,0.26%,2315598 +2022-01-24,233.95200,234.63900,226.99100,233.80600,225.12500,0.21%,1226758 +2022-01-25,231.05700,233.72000,227.94700,230.28400,221.73400,-1.51%,1075768 +2022-01-26,228.95200,233.66000,227.62000,229.21000,220.70000,-0.47%,907861 +2022-01-27,229.78500,232.14800,227.05300,228.29000,219.81500,-0.40%,918618 +2022-01-28,226.66700,232.25100,223.83200,232.02700,223.41300,1.64%,1052968 +2022-01-31,230.74700,233.71100,228.12700,233.12700,224.47200,0.47%,1099529 +2022-02-01,234.53600,235.06000,229.73400,234.50200,225.79500,0.59%,1015122 +2022-02-02,233.72900,236.90700,231.73500,234.69100,225.97700,0.08%,811580 +2022-02-03,233.51400,240.91100,233.51400,238.85700,229.98900,1.78%,1111884 +2022-02-04,237.63700,240.85900,237.04500,238.38500,229.53400,-0.20%,577957 +2022-02-07,238.29900,239.27000,234.91400,235.87600,227.11900,-1.05%,624902 +2022-02-08,234.94000,240.46400,234.43300,238.99500,230.12200,1.32%,1325353 +2022-02-09,240.55000,243.03900,240.50700,241.96700,232.98400,1.24%,972412 +2022-02-10,246.63200,249.31300,237.21600,242.43100,233.43100,0.19%,2345849 +2022-02-11,243.52200,246.00500,233.31600,237.33700,228.52500,-2.10%,1989452 +2022-02-14,236.40900,239.35600,233.10100,234.26100,225.56400,-1.30%,988829 +2022-02-15,235.37800,237.13900,225.30900,227.33700,218.89600,-2.96%,1983046 +2022-02-16,226.80400,232.56900,224.62200,231.63200,223.03300,1.89%,1343430 +2022-02-17,231.00500,231.48600,224.48500,225.01700,216.66300,-2.86%,1067170 +2022-02-18,224.87100,229.38100,224.45900,227.20800,218.77200,0.97%,901642 +2022-02-22,227.23400,230.04300,226.40900,228.96900,220.46800,0.78%,1064382 +2022-02-23,229.35600,233.85300,228.87500,230.65300,222.08900,0.74%,1921384 +2022-02-24,227.65500,233.57400,226.68400,233.42800,224.76100,1.20%,1127961 +2022-02-25,233.67700,239.10700,232.98100,237.65500,228.83100,1.81%,675682 +2022-02-28,234.14100,235.97900,230.82500,233.04100,224.38900,-1.94%,1280119 +2022-03-01,232.31100,234.70800,229.69100,231.14300,222.56100,-0.81%,1129934 +2022-03-02,230.63600,235.47700,228.14000,232.33700,223.71100,0.52%,2298113 +2022-03-03,235.20600,235.20600,229.65600,232.34500,223.71900,,1150370 +2022-03-04,230.80800,231.83800,228.14400,231.22000,222.63500,-0.48%,1191045 +2022-03-07,231.04000,231.67500,225.79000,229.16700,220.65800,-0.89%,1267264 +2022-03-08,227.83500,228.52200,222.25900,223.21300,214.92600,-2.60%,1134260 +2022-03-09,228.03300,229.68200,224.17500,228.20400,219.73200,2.24%,936500 +2022-03-10,225.26600,229.21400,224.42900,228.71100,220.22000,0.22%,643141 +2022-03-11,229.33800,231.83400,227.92100,228.08400,219.61600,-0.27%,722195 +2022-03-14,229.33800,231.39200,226.87300,228.23000,219.75700,0.06%,887688 +2022-03-15,229.46700,233.73300,229.30000,233.27300,224.61200,2.21%,665384 +2022-03-16,233.84900,236.43500,232.50000,235.41200,226.67200,0.92%,703857 +2022-03-17,234.92300,236.95000,233.24700,235.67900,226.92900,0.11%,696467 +2022-03-18,234.82800,236.64100,231.83000,236.45200,227.67300,0.33%,1571401 +2022-03-21,236.26300,239.40700,235.87800,237.68000,228.85600,0.52%,612821 +2022-03-22,238.11000,241.59800,236.65400,238.35100,229.50100,0.28%,609186 +2022-03-23,237.31100,237.72300,232.03600,233.41100,224.74500,-2.07%,1180829 +2022-03-24,234.46700,234.79400,232.19100,233.19600,224.53800,-0.09%,691502 +2022-03-25,234.51900,235.68300,232.86100,235.36100,226.62300,0.93%,1000238 +2022-03-28,235.17200,237.47400,233.29000,237.47400,228.65800,0.90%,561156 +2022-03-29,238.06700,240.03400,236.72700,237.75800,228.93100,0.12%,621182 +2022-03-30,237.39700,237.43100,229.36900,231.10000,222.52000,-2.80%,1173308 +2022-03-31,230.78200,232.40100,226.50300,226.51200,218.10200,-1.99%,1055972 +2022-04-01,227.13100,227.36300,224.29600,226.09100,217.69700,-0.19%,725638 +2022-04-04,226.11700,227.28100,223.69800,226.22900,217.82900,0.06%,1230577 +2022-04-05,225.88500,230.55800,225.68300,227.01900,218.59000,0.35%,828923 +2022-04-06,225.93600,228.02400,224.45000,227.56000,219.11200,0.24%,770859 +2022-04-07,226.63200,233.75400,226.63200,233.58200,224.91000,2.65%,822973 +2022-04-08,233.87500,238.95200,233.15300,237.75800,228.93100,1.79%,888474 +2022-04-11,237.07000,239.51900,233.72900,234.03800,225.34900,-1.56%,782848 +2022-04-12,232.90400,236.55500,230.24900,230.80800,222.23800,-1.38%,548029 +2022-04-13,230.06000,232.04500,229.19200,231.04000,222.46200,0.10%,547239 +2022-04-14,232.03600,232.89100,229.47600,231.13400,222.55300,0.04%,1675728 +2022-04-18,230.90200,232.70600,228.60800,229.48500,220.96400,-0.71%,702612 +2022-04-19,230.08600,233.47100,230.05200,232.93800,224.29000,1.50%,587577 +2022-04-20,233.84000,239.17500,232.77500,238.72000,229.85700,2.48%,768038 +2022-04-21,239.69100,241.16700,236.94200,237.37100,228.55800,-0.57%,574422 +2022-04-22,234.89700,235.70400,230.32600,230.68700,222.12300,-2.82%,729994 +2022-04-25,229.13200,230.59700,222.18200,226.89000,218.46600,-1.65%,785148 +2022-04-26,224.33000,224.57000,214.74200,214.87100,206.89400,-5.30%,1829742 +2022-04-27,214.88000,219.72100,211.32300,217.38800,209.31700,1.17%,1932817 +2022-04-28,205.66200,208.88300,199.32100,206.75300,199.07600,-4.89%,2128166 +2022-04-29,206.34900,214.49300,206.10800,206.42600,198.76200,-0.16%,1322819 +2022-05-02,205.93600,208.96000,204.79000,208.77100,201.02000,1.14%,1439133 +2022-05-03,207.48300,215.49800,207.13100,210.74700,202.92300,0.95%,991695 +2022-05-04,209.02100,219.06400,208.59100,217.95500,209.86300,3.42%,962953 +2022-05-05,216.27100,218.51400,212.20800,216.45200,208.41600,-0.69%,893531 +2022-05-06,215.13700,217.16500,213.24700,216.05700,208.03500,-0.18%,655001 +2022-05-09,213.94300,214.14100,206.79600,207.26800,199.57300,-4.07%,791890 +2022-05-10,208.60800,209.56200,204.47600,206.73500,199.06000,-0.26%,762120 +2022-05-11,205.67900,208.79700,204.13200,204.97400,197.36400,-0.85%,805668 +2022-05-12,203.03300,210.46400,203.03300,210.17200,202.36900,2.54%,1054949 +2022-05-13,210.51500,213.06300,208.80600,210.15500,202.35200,-0.01%,576906 +2022-05-16,208.90900,210.11200,204.68200,208.23000,200.49900,-0.92%,729774 +2022-05-17,209.72500,214.33000,209.70400,212.84400,204.94100,2.22%,1038696 +2022-05-18,210.67900,213.13600,207.44800,208.29000,201.15300,-2.14%,589605 +2022-05-19,206.58100,213.76300,206.31400,211.71000,204.45500,1.64%,697162 +2022-05-20,212.94700,214.77700,208.61700,213.53100,206.21400,0.86%,948626 +2022-05-23,215.23200,215.55800,212.63700,214.34700,207.00200,0.38%,700803 +2022-05-24,214.58800,216.59400,212.72000,214.04600,206.71200,-0.14%,1704111 +2022-05-25,214.39900,215.13300,210.76500,212.54300,205.26000,-0.70%,785500 +2022-05-26,213.16200,216.44800,213.16200,214.90500,207.54100,1.11%,663745 +2022-05-27,216.05700,222.22500,214.77700,221.53800,213.94600,3.09%,756313 +2022-05-31,216.77800,219.32100,211.44300,211.95900,204.69500,-4.32%,3070520 +2022-06-01,210.59300,213.46200,208.30800,211.15100,203.91600,-0.38%,914089 +2022-06-02,212.02700,214.04600,209.40300,213.73700,206.41300,1.22%,640028 +2022-06-03,211.83000,212.27200,207.15600,209.32100,202.14800,-2.07%,784631 +2022-06-06,209.94800,211.38300,207.57300,207.88700,200.76300,-0.69%,807663 +2022-06-07,205.87600,211.22000,205.87600,210.90200,203.67500,1.45%,885032 +2022-06-08,209.62200,209.96600,203.39300,203.91800,196.93000,-3.31%,1168633 +2022-06-09,202.94700,205.32600,196.95900,197.41400,190.64900,-3.19%,2001885 +2022-06-10,194.92300,196.11300,191.19000,192.93000,186.31800,-2.27%,1059369 +2022-06-13,188.32500,190.29200,185.07700,185.97100,179.59800,-3.61%,1043643 +2022-06-14,185.51500,185.87600,182.47400,183.72900,177.43300,-1.21%,1072296 +2022-06-15,184.86300,189.73400,184.49300,188.11000,181.66400,2.38%,1030607 +2022-06-16,183.79700,188.04100,182.68000,187.40500,180.98400,-0.37%,1180491 +2022-06-17,188.60000,195.63600,188.22600,194.34700,187.68700,3.70%,2544507 +2022-06-21,196.79600,198.72900,195.67900,197.19900,190.44200,1.47%,1465238 +2022-06-22,196.84700,201.57200,196.43500,200.39500,193.52800,1.62%,1130984 +2022-06-23,201.41800,207.34500,200.83300,205.85900,198.80500,2.73%,1002103 +2022-06-24,207.32800,208.39300,205.06000,208.38500,201.24400,1.23%,910951 +2022-06-27,207.34500,208.54000,205.24900,207.31100,200.20700,-0.52%,713594 +2022-06-28,209.31300,209.44200,202.51700,202.71500,195.76800,-2.22%,708115 +2022-06-29,202.93800,207.13100,202.25100,206.18600,199.12000,1.71%,866353 +2022-06-30,204.03800,204.34300,200.55800,201.34000,194.44100,-2.35%,1009307 +2022-07-01,202.16500,207.44800,201.92400,206.99300,199.90000,2.81%,507541 +2022-07-05,204.18400,206.52900,202.24200,206.17700,199.11200,-0.39%,635979 +2022-07-06,205.76500,210.37400,205.76500,209.51900,202.33900,1.62%,767945 +2022-07-07,208.64300,211.12500,208.21300,209.95700,202.76200,0.21%,736849 +2022-07-08,209.17500,211.93300,208.34200,209.57000,202.38900,-0.18%,426863 +2022-07-11,208.65100,210.09500,207.86900,208.44500,201.30200,-0.54%,453289 +2022-07-12,208.35100,210.20600,205.24500,206.10800,199.04500,-1.12%,513447 +2022-07-13,203.86600,207.09200,203.10100,206.43500,199.36100,0.16%,637832 +2022-07-14,203.90000,206.90700,202.23400,206.50300,199.42700,0.03%,683478 +2022-07-15,209.91400,210.66200,206.42600,210.06000,202.86200,1.72%,674064 +2022-07-18,210.41200,211.16000,206.21100,206.94200,199.85000,-1.48%,770687 +2022-07-19,209.25300,211.55500,207.70200,211.28900,204.04800,2.10%,587833 +2022-07-20,211.43500,212.81800,210.20600,210.72200,203.50100,-0.27%,651600 +2022-07-21,211.63200,214.11500,210.47300,213.99500,206.66200,1.55%,841497 +2022-07-22,214.84500,216.11700,210.34400,211.63200,204.38000,-1.10%,603566 +2022-07-25,211.83800,213.03700,210.93600,212.10500,204.83700,0.22%,473157 +2022-07-26,212.07900,212.38800,209.88800,212.13100,204.86100,0.01%,619513 +2022-07-27,211.55500,215.50700,210.02100,214.32100,206.97700,1.03%,847749 +2022-07-28,213.40200,218.41100,207.32800,216.82100,209.39100,1.17%,1130280 +2022-07-29,217.56900,226.05200,216.37500,225.24900,217.53000,3.89%,1245717 +2022-08-01,224.11500,225.54100,220.58400,221.59800,214.00400,-1.62%,885539 +2022-08-02,221.01400,221.27100,216.59800,216.91600,209.48300,-2.11%,754026 +2022-08-03,218.33300,220.62700,217.05300,217.16500,209.72300,0.11%,749018 +2022-08-04,217.95500,220.34400,216.43500,216.83000,209.40000,-0.15%,469137 +2022-08-05,215.43800,219.39000,214.87100,218.78900,211.29100,0.90%,685024 +2022-08-08,219.81100,221.55500,219.29600,219.76800,212.23700,0.45%,456320 +2022-08-09,219.07200,221.40900,216.90700,217.22500,209.78100,-1.16%,549184 +2022-08-10,219.10700,222.74900,219.07200,222.60300,214.97500,2.48%,487234 +2022-08-11,223.28200,225.67000,221.04400,222.28500,214.66800,-0.14%,498342 +2022-08-12,222.44000,223.31600,220.74700,222.86900,215.23200,0.26%,505732 +2022-08-15,222.69800,225.68700,221.95900,223.49700,215.83800,0.28%,354245 +2022-08-16,222.21600,223.96900,221.59800,222.63700,215.00800,-0.38%,312440 +2022-08-17,220.63600,221.26300,215.89300,217.61200,210.75200,-2.26%,497675 +2022-08-18,217.52600,217.98100,213.80600,215.13700,208.35600,-1.14%,550939 +2022-08-19,215.74700,216.59800,213.17000,214.18400,207.43200,-0.44%,516356 +2022-08-22,213.05800,214.85800,209.07200,209.18400,202.59000,-2.33%,481468 +2022-08-23,208.62500,208.72000,204.77700,205.19800,198.72900,-1.91%,829472 +2022-08-24,205.40400,205.40400,198.78000,200.00000,193.69600,-2.53%,1164810 +2022-08-25,201.19400,203.70300,198.59100,203.66000,197.24000,1.83%,949901 +2022-08-26,202.35400,203.28200,196.51700,196.87300,190.66700,-3.33%,542912 +2022-08-29,195.83300,198.96900,194.88000,197.31100,191.09100,0.22%,469223 +2022-08-30,198.06700,198.09300,195.67900,195.88500,189.71000,-0.72%,586781 +2022-08-31,196.54600,197.02300,191.61500,193.53100,187.43000,-1.20%,866665 +2022-09-01,193.17900,195.14600,192.01500,195.09500,188.94500,0.81%,466809 +2022-09-02,195.71300,196.75300,193.09300,193.93500,187.82100,-0.59%,447405 +2022-09-06,193.29900,197.32000,193.05800,194.24400,188.12100,0.16%,678639 +2022-09-07,194.80200,199.77700,194.44200,199.26100,192.98000,2.58%,738194 +2022-09-08,198.75400,204.75900,198.68100,204.69900,198.24700,2.73%,925044 +2022-09-09,204.70800,206.51200,204.34700,204.74200,198.28800,0.02%,522097 +2022-09-12,205.01700,207.64600,204.75500,207.27700,200.74300,1.24%,482618 +2022-09-13,203.72000,203.72900,195.91500,196.24600,190.06000,-5.32%,733044 +2022-09-14,196.23700,196.53800,189.82000,191.54600,185.50800,-2.39%,1035203 +2022-09-15,193.11900,195.84200,192.07000,192.54300,186.47400,0.52%,743982 +2022-09-16,191.87300,193.53500,190.12000,192.43100,186.36500,-0.06%,1300432 +2022-09-19,190.17200,192.15200,189.40700,192.05300,185.99900,-0.20%,599210 +2022-09-20,190.12900,190.12900,187.56000,189.18400,183.22000,-1.49%,589635 +2022-09-21,190.03400,191.08200,183.19600,183.33300,177.55400,-3.09%,644689 +2022-09-22,182.34500,183.83200,180.75600,183.01500,177.24600,-0.17%,554920 +2022-09-23,182.31100,183.48800,179.22300,181.83800,176.10700,-0.64%,503512 +2022-09-26,181.18600,182.24200,179.21800,180.78200,175.08300,-0.58%,561829 +2022-09-27,181.92400,183.01500,177.06200,177.52600,171.93000,-1.80%,548608 +2022-09-28,179.33000,182.87800,178.05800,182.14800,176.40600,2.60%,712308 +2022-09-29,180.60100,181.28900,178.21300,178.69400,173.06100,-1.90%,861810 +2022-09-30,179.51000,181.47300,175.76500,175.95400,170.40700,-1.53%,838208 +2022-10-03,177.75800,182.98100,176.77000,181.95900,176.22300,3.41%,878476 +2022-10-04,183.60000,186.37500,183.60000,185.57600,179.72600,1.99%,705833 +2022-10-05,183.48800,186.16400,181.47800,184.73400,178.91000,-0.45%,560468 +2022-10-06,183.82300,183.82300,179.94800,180.64400,174.95000,-2.21%,704444 +2022-10-07,178.74600,179.51000,175.12900,176.64100,171.07300,-2.22%,1167820 +2022-10-10,177.19100,178.07100,175.47300,176.72700,171.15600,0.05%,557021 +2022-10-11,176.11700,177.25900,173.35100,175.51500,169.98300,-0.69%,954684 +2022-10-12,175.89300,177.30200,174.02100,175.97100,170.42400,0.26%,649311 +2022-10-13,173.05800,180.92800,172.09600,179.80200,174.13500,2.18%,631429 +2022-10-14,181.58100,183.32500,179.26100,179.26100,173.61000,-0.30%,735127 +2022-10-17,181.56400,183.29100,181.12700,182.50000,176.74700,1.81%,632957 +2022-10-18,186.40900,186.86400,181.96700,182.98100,177.21300,0.26%,596478 +2022-10-19,181.94200,181.94200,177.50900,179.39900,173.74400,-1.96%,893979 +2022-10-20,180.01700,185.00000,178.94300,181.40900,175.69000,1.12%,1099453 +2022-10-21,180.89300,183.39300,177.53900,181.88100,176.14800,0.26%,2262436 +2022-10-24,183.96000,186.27100,183.35100,184.45900,178.64400,1.42%,822012 +2022-10-25,185.20600,196.99700,184.95700,196.05700,189.87700,6.29%,1742321 +2022-10-26,196.79600,199.94000,195.67900,197.55200,191.32400,0.76%,1307825 +2022-10-27,183.73700,189.80700,177.62900,185.82500,179.96700,-5.94%,1820789 +2022-10-28,184.85400,193.32000,183.53100,192.68900,186.61500,3.69%,1333690 +2022-10-31,191.49500,195.03400,190.60100,190.60100,184.59300,-1.08%,1074249 +2022-11-01,191.81300,192.91900,190.12000,191.20300,185.17600,0.32%,752374 +2022-11-02,190.82500,197.99000,189.69900,192.93800,186.85600,0.91%,1250259 +2022-11-03,189.90500,193.36800,188.84900,192.07900,186.02400,-0.45%,1205792 +2022-11-04,194.03800,195.90200,189.73400,195.86800,189.69300,1.97%,1303061 +2022-11-07,197.57700,201.46000,195.56700,200.83300,194.50300,2.53%,1017232 +2022-11-08,199.88800,203.29000,199.56200,202.39700,196.01700,0.78%,1018610 +2022-11-09,201.40000,202.86900,197.92100,198.05800,191.81500,-2.14%,1128910 +2022-11-10,203.88300,209.17500,203.11900,208.82300,202.24000,5.44%,1113893 +2022-11-11,209.11500,215.22300,207.93800,213.89200,207.14900,2.43%,1103905 +2022-11-14,213.15300,214.04600,210.59300,210.59300,203.95400,-1.54%,913492 +2022-11-15,211.72700,214.16700,209.54500,211.15100,204.49500,0.26%,682696 +2022-11-16,211.53800,211.82100,208.17000,209.45000,203.44700,-0.81%,597145 +2022-11-17,206.84700,208.27300,196.04800,200.14600,194.40900,-4.44%,2088178 +2022-11-18,202.09600,203.59100,195.26200,197.74900,192.08100,-1.20%,1101262 +2022-11-21,196.45200,203.18700,196.06500,202.64600,196.83800,2.48%,1063267 +2022-11-22,203.86600,204.44600,201.89000,203.39300,197.56400,0.37%,746182 +2022-11-23,203.72900,205.40400,203.17000,204.71600,198.84900,0.65%,549995 +2022-11-25,205.30900,207.37100,205.00900,207.36300,201.41900,1.29%,245671 +2022-11-28,206.57200,207.19900,204.30400,204.77700,198.90700,-1.25%,565048 +2022-11-29,204.71600,207.47400,203.62500,205.99700,200.09200,0.60%,731473 +2022-11-30,205.59300,206.81300,194.39900,206.78700,200.86000,0.38%,1941985 +2022-12-01,209.00300,210.45100,206.78700,207.70600,201.75300,0.44%,662610 +2022-12-02,205.24900,207.82600,204.03800,207.53400,201.58600,-0.08%,871898 +2022-12-05,205.66200,206.20300,200.93200,203.08400,197.26300,-2.14%,787973 +2022-12-06,202.93800,204.10700,200.30100,201.16000,195.39400,-0.95%,695306 +2022-12-07,201.21100,202.85200,200.14600,200.75600,195.00200,-0.20%,845886 +2022-12-08,201.33200,202.81800,198.67700,202.47400,196.67100,0.86%,608425 +2022-12-09,202.23400,202.90400,200.20600,200.65300,194.90200,-0.90%,509863 +2022-12-12,198.72900,198.72900,193.83200,195.49000,189.88700,-2.57%,1171621 +2022-12-13,200.04300,200.83300,196.28900,198.56500,192.87400,1.57%,698644 +2022-12-14,197.59500,201.04000,195.65300,198.12700,192.44800,-0.22%,837587 +2022-12-15,195.59300,199.81100,194.65600,196.98500,191.33900,-0.58%,1071102 +2022-12-16,194.51000,195.89300,193.37600,195.00900,189.41900,-1.00%,1333890 +2022-12-19,194.15800,197.32800,191.47800,196.74400,191.10500,0.89%,844015 +2022-12-20,196.59800,198.69400,194.13200,194.82800,189.24400,-0.97%,896486 +2022-12-21,196.87300,199.91600,196.13400,199.25300,193.54200,2.27%,727086 +2022-12-22,197.88700,199.30400,195.84200,199.06400,193.35800,-0.09%,482947 +2022-12-23,198.66800,199.61300,196.98500,199.01200,193.30800,-0.03%,436306 +2022-12-27,198.81400,200.51500,197.92100,200.13700,194.40100,0.57%,395985 +2022-12-28,200.86800,202.27700,198.00700,198.68600,192.99100,-0.73%,407389 +2022-12-29,199.94800,203.11100,199.75100,202.31100,196.51200,1.82%,436388 +2022-12-30,201.64100,202.52600,200.57600,202.30200,196.50400,,775659 +2023-01-03,203.17900,204.63500,201.42600,204.27800,198.42300,0.98%,773957 +2023-01-04,206.52900,207.31100,204.27800,205.92800,200.02500,0.81%,706953 +2023-01-05,204.02100,206.56400,202.51700,206.16000,200.25100,0.11%,771471 +2023-01-06,207.89500,209.27400,205.43000,208.78000,202.79600,1.27%,560553 +2023-01-09,210.02600,211.04000,207.98100,209.14900,203.15500,0.18%,689581 +2023-01-10,209.33000,211.12100,209.23500,210.73000,204.69000,0.76%,435045 +2023-01-11,212.75800,218.58200,212.75800,218.40200,212.14200,3.64%,1118837 +2023-01-12,218.67700,218.80600,215.10300,216.77800,210.56500,-0.74%,817211 +2023-01-13,215.95400,218.04600,214.21800,216.24600,210.04800,-0.25%,700030 +2023-01-17,216.48600,219.30400,215.39400,218.86600,212.59300,1.21%,771544 +2023-01-18,219.27800,219.63500,215.62700,215.93600,209.74700,-1.34%,657144 +2023-01-19,215.62700,217.25900,214.54500,217.00200,210.78200,0.49%,436838 +2023-01-20,217.51700,220.00900,216.04000,219.57900,213.28500,1.19%,588308 +2023-01-23,219.76800,221.58100,218.26500,221.50300,215.15500,0.88%,515569 +2023-01-24,219.56200,222.42300,218.00700,218.20400,211.95000,-1.49%,511553 +2023-01-25,216.94200,218.78900,215.73000,217.95500,211.70800,-0.11%,457990 +2023-01-26,218.48800,219.21000,216.87300,218.39300,212.13400,0.20%,404566 +2023-01-27,217.25900,219.22700,215.30300,218.47100,212.20900,0.04%,556297 +2023-01-30,217.50000,218.79700,215.37400,215.73900,209.55500,-1.25%,432004 +2023-01-31,215.68700,217.23800,214.81100,216.59800,210.39000,0.40%,694582 +2023-02-01,214.94000,216.47300,210.81600,214.89700,208.73700,-0.79%,869599 +2023-02-02,214.58800,219.94000,212.50000,219.06400,212.78500,1.94%,986715 +2023-02-03,218.12700,218.20400,213.11900,214.21000,208.07000,-2.22%,559396 +2023-02-06,212.18200,214.27800,208.98600,210.05200,204.03100,-1.94%,1234675 +2023-02-07,208.77100,213.08400,208.42800,212.40500,206.31700,1.12%,561583 +2023-02-08,211.71800,213.26500,210.91100,211.30600,205.24900,-0.52%,614842 +2023-02-09,212.93000,213.28200,208.77100,209.10700,203.11300,-1.04%,516671 +2023-02-10,208.65100,212.35000,207.99000,211.24600,205.19100,1.02%,702411 +2023-02-13,211.34000,213.45400,211.18600,213.17000,207.06000,0.91%,589549 +2023-02-14,212.74100,213.12000,208.60400,209.51000,203.50500,-1.72%,857187 +2023-02-15,208.40200,214.04600,207.90400,213.26500,207.15200,1.79%,998138 +2023-02-16,206.18600,221.62400,204.51000,220.00900,213.70300,3.16%,1536666 +2023-02-17,220.61900,221.87300,218.37600,220.15500,213.84500,0.07%,949953 +2023-02-21,217.77500,219.10700,212.12200,212.47400,206.38400,-3.49%,698991 +2023-02-22,211.34000,211.34000,203.11900,208.23900,202.87100,-1.99%,1622902 +2023-02-23,208.92600,211.67500,207.72300,210.48100,205.05600,1.08%,741152 +2023-02-24,208.95200,209.90500,206.00900,208.16200,202.79600,-1.10%,652278 +2023-02-27,210.30100,210.30100,205.48100,206.74400,201.41500,-0.68%,678829 +2023-02-28,206.11700,206.43000,204.27800,205.63600,200.33500,-0.54%,1327599 +2023-03-01,204.69100,206.35700,204.19200,204.36400,199.09600,-0.62%,451863 +2023-03-02,203.03300,206.14300,202.05300,205.72200,200.41900,0.66%,856621 +2023-03-03,207.25100,207.39700,205.06000,205.62700,200.32700,-0.05%,446377 +2023-03-06,205.35200,205.67900,202.56000,203.70300,198.45200,-0.94%,802763 +2023-03-07,203.72900,203.95200,198.53100,198.89200,193.76500,-2.36%,728048 +2023-03-08,198.45400,199.37300,196.88100,197.56000,192.46800,-0.67%,638266 +2023-03-09,197.92100,198.80600,192.49100,192.56900,187.60500,-2.53%,608482 +2023-03-10,192.03600,194.45400,189.49300,191.22000,186.29100,-0.70%,1167888 +2023-03-13,190.26600,190.26600,185.65300,188.35900,183.50400,-1.50%,949033 +2023-03-14,190.93600,193.14400,189.30800,190.91900,185.99800,1.36%,601230 +2023-03-15,187.69800,189.28700,185.85500,188.33300,183.47900,-1.35%,770789 +2023-03-16,187.32800,189.40700,184.74200,188.23000,183.37800,-0.05%,727505 +2023-03-17,188.23000,188.65100,182.88700,183.26500,178.54100,-2.64%,947164 +2023-03-20,183.90900,186.91600,183.90900,186.76100,181.94700,1.91%,563321 +2023-03-21,188.91800,190.49800,187.80100,190.12900,185.22800,1.80%,708940 +2023-03-22,190.49800,191.56400,186.40900,186.41800,181.61200,-1.95%,571958 +2023-03-23,186.56400,187.56000,183.65100,184.40700,179.65400,-1.08%,542762 +2023-03-24,183.64300,187.80100,182.32000,187.63700,182.80100,1.75%,841959 +2023-03-27,190.22300,190.35200,187.89500,188.81400,183.94700,0.63%,517658 +2023-03-28,188.14400,190.41200,188.14400,189.58800,184.70100,0.41%,637641 +2023-03-29,191.40000,191.70100,189.88000,190.56700,185.65500,0.52%,363781 +2023-03-30,192.53400,193.32500,191.11700,193.04100,188.06500,1.30%,435452 +2023-03-31,193.99500,197.35400,193.99500,197.09600,192.01600,2.10%,706165 +2023-04-03,197.61200,199.11500,196.73500,198.01500,192.91100,0.47%,475333 +2023-04-04,198.36800,199.31300,197.80900,198.12700,193.02000,0.06%,746404 +2023-04-05,197.49100,201.59800,196.92000,201.04000,195.85700,1.47%,576973 +2023-04-06,201.41800,201.88100,198.79700,199.46700,194.32600,-0.78%,492656 +2023-04-10,198.96000,199.75100,197.71500,199.46700,194.32600,,381305 +2023-04-11,200.17200,201.16000,199.64300,199.96600,194.81100,0.25%,476763 +2023-04-12,201.07400,201.15300,197.22500,197.85200,192.75200,-1.06%,468333 +2023-04-13,198.40200,199.41200,197.32900,199.11500,193.98300,0.64%,458407 +2023-04-14,199.14900,199.91300,196.36600,197.03600,191.95700,-1.04%,522148 +2023-04-17,196.95000,199.13200,196.41800,198.86600,193.74000,0.93%,491168 +2023-04-18,199.50200,200.25800,197.17800,197.80900,192.71000,-0.53%,460486 +2023-04-19,197.11300,198.74600,195.36900,198.70300,193.58100,0.45%,610036 +2023-04-20,197.57700,199.40700,196.69200,198.91800,193.79000,0.11%,570517 +2023-04-21,200.29200,201.15100,199.28700,200.17200,195.01200,0.63%,608001 +2023-04-24,200.74700,201.44800,199.14500,199.75100,194.60200,-0.21%,838369 +2023-04-25,198.08400,199.01600,188.19600,190.20600,185.30300,-4.78%,1546015 +2023-04-26,188.54000,191.77000,186.73500,190.50700,185.59600,0.16%,1017090 +2023-04-27,190.17200,193.35100,187.29400,193.03300,188.05700,1.33%,1152886 +2023-04-28,192.24200,195.64400,192.24200,194.76800,189.74800,0.90%,632007 +2023-05-01,195.29200,197.74900,194.83200,197.30200,192.21700,1.30%,611386 +2023-05-02,194.49300,196.39600,189.94000,194.11500,189.11100,-1.62%,612324 +2023-05-03,195.85100,197.14300,193.79700,194.14900,189.14500,0.02%,579659 +2023-05-04,193.06700,193.59500,190.32600,190.49800,185.58800,-1.88%,554919 +2023-05-05,192.07000,193.28200,190.46000,192.32000,187.36200,0.96%,493886 +2023-05-08,191.89000,192.19900,189.38100,191.21100,186.28200,-0.58%,591545 +2023-05-09,190.97100,191.78300,190.35200,191.39200,186.45800,0.09%,747853 +2023-05-10,193.29000,193.82300,191.10800,192.01900,187.06900,0.33%,574679 +2023-05-11,190.54100,191.74000,188.54800,189.07200,184.19800,-1.53%,880323 +2023-05-12,188.93500,190.11200,187.28500,189.66500,184.77600,0.31%,608965 +2023-05-15,189.48500,192.44900,189.16700,191.49500,186.55900,0.96%,558356 +2023-05-16,190.15500,190.45500,186.67500,186.93300,182.11400,-2.38%,657557 +2023-05-17,186.66700,187.27700,184.27800,186.49500,182.29000,-0.23%,623586 +2023-05-18,186.22900,186.22900,182.82600,185.63600,181.45000,-0.46%,944778 +2023-05-19,186.47800,187.75300,185.85100,186.27100,182.07200,0.34%,580707 +2023-05-22,186.94200,189.00300,185.31800,187.81800,183.58300,0.83%,539757 +2023-05-23,187.29400,189.12400,185.40400,188.05000,183.81000,0.12%,827182 +2023-05-24,186.65800,186.69200,183.33300,185.28400,181.10600,-1.47%,693903 +2023-05-25,184.19200,185.00000,180.78600,183.30800,179.17500,-1.07%,822022 +2023-05-26,183.82300,185.43800,182.86900,185.22300,181.04700,1.04%,693277 +2023-05-30,184.57000,185.36600,181.75700,182.07000,177.96600,-1.70%,585854 +2023-05-31,181.27100,183.75900,179.58800,182.58600,178.46900,0.28%,1108494 +2023-06-01,183.26500,184.37300,181.72300,182.50900,178.39400,-0.04%,1027633 +2023-06-02,184.08900,187.65500,183.65500,186.40900,182.20600,2.14%,754195 +2023-06-05,186.75300,188.49200,185.95400,187.09600,182.87800,0.37%,538569 +2023-06-06,186.88100,188.23000,185.72200,187.21600,182.99600,0.06%,644789 +2023-06-07,187.28500,190.49000,186.84700,189.45000,185.17900,1.19%,595411 +2023-06-08,189.46700,190.16300,187.51700,189.63900,185.36400,0.10%,635717 +2023-06-09,188.29900,188.72000,186.40000,186.91600,182.70200,-1.44%,520510 +2023-06-12,186.63200,193.77100,186.63200,192.91200,188.56300,3.21%,829000 +2023-06-13,193.39300,196.95900,193.29900,196.73500,192.30000,1.98%,685515 +2023-06-14,197.69800,199.64800,194.62200,195.00000,190.60400,-0.88%,843460 +2023-06-15,195.39500,198.29900,194.48500,198.07600,193.61000,1.58%,876083 +2023-06-16,199.49300,202.19900,199.09100,201.26300,196.72500,1.61%,1227179 +2023-06-20,199.14100,200.07700,195.54100,198.85700,194.37400,-1.20%,776192 +2023-06-21,198.15300,200.43800,196.92900,200.15500,195.64200,0.65%,569166 +2023-06-22,200.28400,202.08800,199.55300,201.81300,197.26300,0.83%,646813 +2023-06-23,201.01400,203.76300,200.19300,201.74400,197.19600,-0.03%,965685 +2023-06-26,202.44800,204.79400,199.38100,202.90400,198.32900,0.57%,590259 +2023-06-27,202.03600,205.04300,198.67700,204.54500,199.93300,0.81%,668630 +2023-06-28,204.05500,204.63100,202.19900,204.41600,199.80700,-0.06%,574478 +2023-06-29,203.91800,206.68400,203.48800,206.59800,201.94000,1.07%,963627 +2023-06-30,208.21300,209.02100,205.39500,207.32800,202.65400,0.35%,884488 +2023-07-03,206.15000,210.00000,204.74000,208.92000,204.21000,0.77%,998851 +2023-07-05,208.11000,211.28000,207.42000,209.44000,204.71800,0.25%,1178837 +2023-07-06,208.34000,210.73500,206.79000,209.46000,204.73800,0.01%,1069154 +2023-07-07,208.95000,211.34000,208.16000,208.28000,203.58400,-0.56%,663702 +2023-07-10,208.66000,211.03500,208.37000,210.48000,205.73500,1.06%,932856 +2023-07-11,211.82000,212.14000,209.82000,211.74000,206.96600,0.60%,721078 +2023-07-12,212.57000,213.60000,210.85000,213.07000,208.26600,0.63%,543558 +2023-07-13,212.76000,212.80000,210.89000,211.74000,206.96600,-0.62%,395128 +2023-07-14,212.50000,213.93000,211.31000,212.77000,207.97300,0.49%,470059 +2023-07-17,212.05000,214.22000,211.00000,212.59000,207.79700,-0.08%,426093 +2023-07-18,212.53000,215.52000,211.57000,212.72000,207.92400,0.06%,569472 +2023-07-19,212.00000,217.49000,210.95000,217.11000,212.21500,2.06%,811513 +2023-07-20,218.00000,219.58000,216.99000,218.70000,213.76900,0.73%,657812 +2023-07-21,218.98000,219.82000,216.79000,219.21000,214.26800,0.23%,665385 +2023-07-24,219.37000,220.31000,218.50000,218.82000,213.88700,-0.18%,421171 +2023-07-25,217.21000,222.33000,215.85000,221.70000,216.70200,1.32%,660648 +2023-07-26,220.81000,221.47000,217.43000,218.84000,213.90600,-1.29%,873075 +2023-07-27,215.09000,220.65000,211.22000,216.05000,211.17900,-1.27%,1650945 +2023-07-28,218.14000,219.32000,210.38000,214.64000,209.80100,-0.65%,711812 +2023-07-31,214.80000,215.00000,212.16500,213.93000,209.10700,-0.33%,728829 +2023-08-01,211.82000,214.77000,210.65300,213.61000,208.79400,-0.15%,899784 +2023-08-02,212.46000,215.57000,212.34000,214.94000,210.09400,0.62%,669509 +2023-08-03,215.91000,216.34500,213.41000,215.26000,210.40700,0.15%,384880 +2023-08-04,214.99000,217.69000,214.56000,215.23000,210.37700,-0.01%,518611 +2023-08-07,215.52000,215.94000,213.61000,214.40000,210.27000,-0.39%,326696 +2023-08-08,212.76000,214.24500,211.16500,213.87000,209.75000,-0.25%,381707 +2023-08-09,214.90000,218.13000,214.88000,216.22000,212.05500,1.10%,507256 +2023-08-10,216.00000,218.12000,213.39000,214.02000,209.89700,-1.02%,763981 +2023-08-11,213.64000,218.05000,212.90000,218.00000,213.80100,1.86%,743948 +2023-08-14,217.60000,219.31000,217.37500,217.99000,213.79100,,861300 +2023-08-15,217.47000,218.66000,215.86500,216.16000,211.99600,-0.84%,985691 +2023-08-16,216.74000,216.82500,214.40000,215.11000,210.96600,-0.49%,968479 +2023-08-17,214.91000,215.56000,211.82000,212.90000,208.79900,-1.03%,910243 +2023-08-18,212.69000,215.29200,212.69000,214.43000,210.29900,0.72%,670055 +2023-08-21,214.73000,216.56000,214.45000,215.63000,211.47600,0.56%,590234 +2023-08-22,215.38000,216.35000,214.26000,214.78000,210.64300,-0.39%,1562586 +2023-08-23,215.58000,217.42000,213.38000,214.94000,210.80000,0.07%,633389 +2023-08-24,214.57000,216.80000,212.11500,212.49000,208.39700,-1.14%,624109 +2023-08-25,213.47000,214.04000,211.70000,212.19000,208.10300,-0.14%,512424 +2023-08-28,212.70000,213.95000,210.71000,212.24000,208.15200,0.02%,1411771 +2023-08-29,212.32000,212.52000,210.08000,211.33000,207.25900,-0.43%,803547 +2023-08-30,211.59000,213.14000,210.88000,212.36000,208.26900,0.49%,821068 +2023-08-31,213.40000,213.52000,207.91000,208.10000,204.09100,-2.01%,837872 +2023-09-01,208.80000,209.87000,205.94000,206.58000,202.60100,-0.73%,766023 +2023-09-05,206.10000,206.10000,201.64500,204.45000,200.51200,-1.03%,864515 +2023-09-06,203.14000,204.93000,201.34000,204.60000,200.65900,0.07%,897385 +2023-09-07,205.06000,205.49000,203.43000,205.25000,201.29600,0.32%,812151 +2023-09-08,204.53000,205.31000,202.87000,203.31000,199.39400,-0.95%,583350 +2023-09-11,203.33000,204.32000,201.89000,201.93000,198.04000,-0.68%,468203 +2023-09-12,201.92000,203.47000,201.09000,201.59000,197.70700,-0.17%,899682 +2023-09-13,201.51000,204.70000,201.51000,204.51000,200.57000,1.45%,1015245 +2023-09-14,205.94000,206.86000,203.23000,203.64000,199.71700,-0.43%,600315 +2023-09-15,202.71000,204.67000,201.13000,201.65000,197.76600,-0.98%,886099 +2023-09-18,201.51000,202.09000,198.68500,201.17000,197.29500,-0.24%,724616 +2023-09-19,201.38000,204.92000,201.38000,204.67000,200.72700,1.74%,1230901 +2023-09-20,205.50000,206.36000,204.15000,205.20000,201.24700,0.26%,850486 +2023-09-21,204.70000,207.57000,203.90000,205.14000,201.18800,-0.03%,1085355 +2023-09-22,205.13000,206.87000,204.54000,205.15000,201.19800,,936012 +2023-09-25,204.68000,208.50000,203.89000,208.42000,204.40500,1.59%,1018959 +2023-09-26,207.67000,208.73000,205.32000,205.36000,201.40400,-1.47%,938743 +2023-09-27,206.11000,206.86700,203.61000,204.85000,200.90400,-0.25%,757100 +2023-09-28,205.27000,206.92000,202.99000,203.26000,199.34500,-0.78%,809340 +2023-09-29,204.22000,204.57000,200.76000,201.05000,197.17700,-1.09%,1090832 +2023-10-02,199.99000,200.58000,196.81000,199.56000,195.71600,-0.74%,1012293 +2023-10-03,199.03000,201.50000,198.62500,200.47000,196.60800,0.46%,674077 +2023-10-04,200.51000,201.83000,197.45000,201.26000,197.38300,0.39%,690525 +2023-10-05,201.79000,202.29000,198.82000,200.79000,196.92200,-0.23%,496074 +2023-10-06,199.65000,203.61000,199.65000,201.39000,197.51100,0.30%,472905 +2023-10-09,200.37000,203.16000,200.37000,202.41000,198.51100,0.51%,507878 +2023-10-10,202.01000,204.05500,202.01000,202.58000,198.67800,0.08%,544261 +2023-10-11,202.54000,202.54000,198.23000,199.89000,196.03900,-1.33%,902621 +2023-10-12,200.03000,200.03000,196.67000,197.87000,194.05800,-1.01%,811212 +2023-10-13,197.27000,201.71000,197.27000,201.56000,197.67700,1.86%,741375 +2023-10-16,202.33000,203.48000,199.96000,201.34000,197.46200,-0.11%,717355 +2023-10-17,200.39000,204.43000,199.75000,202.95000,199.04100,0.80%,753924 +2023-10-18,202.92000,203.52500,201.55000,201.75000,197.86400,-0.59%,687343 +2023-10-19,201.99000,202.71000,199.26500,199.43000,195.58800,-1.15%,674764 +2023-10-20,200.41000,201.28000,199.32100,199.86000,196.01000,0.22%,570520 +2023-10-23,199.15000,201.59000,197.90000,197.93000,194.11700,-0.97%,892308 +2023-10-24,197.68000,200.28000,197.05000,198.65000,194.82300,0.36%,928505 +2023-10-25,197.80000,198.48500,195.12000,197.69000,193.88200,-0.48%,1371568 +2023-10-26,199.48000,207.79000,196.34500,205.92000,201.95300,4.16%,1634606 +2023-10-27,204.89000,206.31000,198.91500,198.96000,195.12700,-3.38%,1225672 +2023-10-30,199.16000,200.02000,195.01000,198.16000,194.34300,-0.40%,946382 +2023-10-31,199.58000,200.71000,197.90000,199.73000,195.88300,0.79%,879091 +2023-11-01,199.02000,205.15000,198.26000,203.95000,200.02100,2.11%,1020900 +2023-11-02,204.40000,207.22500,203.55000,205.16000,201.20800,0.59%,744695 +2023-11-03,207.84000,211.15000,207.58900,210.22000,206.17000,2.47%,643800 +2023-11-06,210.44000,211.54500,208.99000,209.54000,205.50400,-0.32%,628190 +2023-11-07,209.04000,209.04000,206.85000,206.97000,203.68900,-1.23%,799046 +2023-11-08,207.93000,207.93000,204.76000,205.84000,202.57700,-0.55%,749173 +2023-11-09,205.64000,206.22000,203.97000,204.28000,201.04200,-0.76%,527221 +2023-11-10,205.12000,205.39000,202.88000,204.78000,201.53400,0.24%,650756 +2023-11-13,205.03000,206.37500,204.16000,204.41000,201.17000,-0.18%,646072 +2023-11-14,206.20000,209.50000,205.66700,208.04000,204.74200,1.78%,766662 +2023-11-15,208.18000,211.66000,208.18000,209.92000,206.59200,0.90%,913656 +2023-11-16,210.95000,210.95000,208.24500,210.73000,207.39000,0.39%,705864 +2023-11-17,212.33000,212.53700,211.03000,211.72000,208.36400,0.47%,1287260 +2023-11-20,210.97000,213.12000,209.93000,211.10000,207.75400,-0.29%,817742 +2023-11-21,211.93000,212.94000,210.78000,212.37000,209.00400,0.60%,584888 +2023-11-22,213.24000,213.70000,211.57000,211.60000,208.24600,-0.36%,615485 +2023-11-24,212.11000,212.80000,210.61000,212.72000,209.34800,0.53%,221423 +2023-11-27,212.67000,213.70000,211.79000,212.76000,209.38700,0.02%,668224 +2023-11-28,212.81000,214.64000,212.00000,212.33000,208.96400,-0.20%,1187238 +2023-11-29,212.69000,214.50000,212.36000,214.09000,210.69600,0.83%,756373 +2023-11-30,214.28000,216.98000,212.47000,216.91000,213.47200,1.32%,1410320 +2023-12-01,217.23000,219.78000,216.69000,218.97000,215.49900,0.95%,840951 +2023-12-04,218.21000,222.49000,217.40000,222.00000,218.48100,1.38%,1438157 +2023-12-05,222.15000,222.76000,216.87000,217.02000,213.58000,-2.24%,598214 +2023-12-06,217.20000,219.40000,217.04000,217.87000,214.41600,0.39%,521300 +2023-12-07,218.61000,219.26600,217.09000,217.63000,214.18000,-0.11%,506300 +2023-12-08,217.62000,217.62000,215.68000,216.60000,213.16700,-0.47%,508685 +2023-12-11,216.21000,217.71000,214.79000,216.15000,212.72400,-0.21%,701186 +2023-12-12,216.95000,219.50000,215.36000,217.55000,214.10200,0.65%,1098140 +2023-12-13,217.46000,221.51000,217.21000,221.47000,217.95900,1.80%,659639 +2023-12-14,222.42000,223.80000,220.01000,223.06000,219.52400,0.72%,913021 +2023-12-15,221.35000,222.74000,218.10000,219.50000,216.02100,-1.60%,2135770 +2023-12-18,221.01000,221.36000,218.26000,219.93000,216.44400,0.20%,702430 +2023-12-19,220.92000,224.96000,219.22000,224.05000,220.49800,1.87%,1053659 +2023-12-20,223.45000,223.77000,220.09000,220.19000,216.70000,-1.72%,613781 +2023-12-21,221.00000,223.15000,220.28200,222.15000,218.62900,0.89%,673848 +2023-12-22,223.38000,225.26500,223.28000,224.02000,220.46900,0.84%,458866 +2023-12-26,223.51000,225.81000,222.43000,225.35000,221.77800,0.59%,272317 +2023-12-27,224.99000,226.77000,224.99000,226.66000,223.06700,0.58%,407771 +2023-12-28,226.47000,227.84200,226.47000,227.06000,223.46100,0.18%,421440 +2023-12-29,226.60000,227.41000,226.10000,227.29000,223.68700,0.10%,326080 +2024-01-02,226.61000,234.09000,226.06500,232.56000,228.87400,2.32%,614932 +2024-01-03,232.30000,232.30000,226.69000,226.70000,223.10600,-2.52%,1231807 +2024-01-04,226.71000,227.73000,224.79000,225.22000,221.65000,-0.65%,547083 +2024-01-05,224.22000,226.94500,223.47000,225.42000,221.84700,0.09%,636826 +2024-01-08,225.21000,226.08500,223.66000,225.99000,222.40800,0.25%,543384 +2024-01-09,225.00000,228.33000,224.02000,228.19000,224.57300,0.97%,644956 +2024-01-10,228.12000,229.71000,223.45000,225.37000,221.79800,-1.24%,1021184 +2024-01-11,225.21000,225.21000,220.61000,222.97000,219.43600,-1.06%,510224 +2024-01-12,223.29000,225.50000,221.35000,223.48000,219.93800,0.23%,534099 +2024-01-16,221.94000,222.96000,220.17000,221.77000,218.25500,-0.77%,1023981 +2024-01-17,221.06000,225.38000,220.63000,223.00000,219.46500,0.55%,660124 +2024-01-18,221.38000,228.10500,220.42000,227.32000,223.71700,1.94%,834738 +2024-01-19,228.31000,228.31000,223.85500,226.15000,222.56500,-0.51%,744916 +2024-01-22,226.28000,228.43000,224.86000,225.77000,222.19100,-0.17%,478255 +2024-01-23,226.13000,227.37000,224.13500,226.69000,223.09700,0.41%,527340 +2024-01-24,226.87000,228.39000,223.07000,223.35000,219.81000,-1.47%,554945 +2024-01-25,225.10000,226.81000,222.08500,226.65000,223.05700,1.48%,482440 +2024-01-26,228.58000,229.54000,224.78000,224.92000,221.35500,-0.76%,641510 +2024-01-29,224.65000,227.29000,223.65000,227.14000,223.53900,0.99%,910970 +2024-01-30,227.58000,228.22000,225.54000,226.35000,222.76200,-0.35%,440295 +2024-01-31,227.56000,227.56000,221.79000,222.30000,218.77600,-1.79%,789990 +2024-02-01,218.28000,224.32000,213.28100,224.29000,220.73500,0.90%,765868 +2024-02-02,223.01000,223.80500,220.92000,221.54000,218.02800,-1.23%,617268 +2024-02-05,220.57000,221.32500,218.84500,219.64000,216.15800,-0.86%,582215 +2024-02-06,219.77000,223.18000,219.77000,222.28000,218.75700,1.20%,466288 +2024-02-07,223.77000,224.42300,222.64600,223.71000,220.16400,0.64%,505867 +2024-02-08,222.06000,223.15500,220.75000,222.80000,219.26800,-0.41%,602466 +2024-02-09,222.73000,223.60500,222.17500,222.59000,219.06200,-0.09%,386765 +2024-02-12,222.26000,227.53000,221.83000,227.45000,223.84500,2.18%,508804 +2024-02-13,226.45000,226.98500,221.98000,223.33000,219.79000,-1.81%,625239 +2024-02-14,224.47000,228.55000,224.40000,228.11000,224.49400,2.14%,1074458 +2024-02-15,227.00000,229.46000,218.00000,222.13000,218.60900,-2.62%,1064014 +2024-02-16,223.37000,223.37000,216.00000,216.64000,213.20600,-2.47%,1151409 +2024-02-20,215.29000,217.78000,214.71000,215.67000,212.25100,-0.45%,857150 +2024-02-21,215.30000,218.10000,214.01000,217.93000,214.47500,1.05%,803589 +2024-02-22,217.51000,218.32000,214.04000,217.77000,214.31800,-0.07%,979651 +2024-02-23,218.56000,219.49000,216.55000,219.16000,215.68600,0.64%,939971 +2024-02-26,218.91000,221.10000,214.90000,215.47000,212.76300,-1.68%,1239848 +2024-02-27,214.96000,216.46000,212.15000,215.69000,212.98000,0.10%,1075066 +2024-02-28,215.66000,215.71000,213.86000,214.80000,212.10100,-0.41%,642899 +2024-02-29,215.00000,216.09000,212.23000,215.83000,213.11900,0.48%,1299213 +2024-03-01,215.66000,218.16000,214.53000,218.00000,215.26100,1.01%,795916 +2024-03-04,217.12000,220.18000,217.07500,219.10000,216.34700,0.50%,598141 +2024-03-05,219.47000,221.13500,216.12000,216.15000,213.43500,-1.35%,835504 +2024-03-06,216.36000,218.25000,215.44000,217.80000,215.06400,0.76%,795343 +2024-03-07,218.45000,219.70000,217.34000,218.36000,215.61700,0.26%,576042 +2024-03-08,218.53000,219.71000,217.32000,217.50000,214.76800,-0.39%,632404 +2024-03-11,216.84000,218.91000,215.92000,218.53000,215.78500,0.47%,507779 +2024-03-12,217.99000,218.51000,216.29500,216.86000,214.13600,-0.76%,395547 +2024-03-13,217.66000,218.49000,214.49000,215.75000,213.04000,-0.51%,541016 +2024-03-14,214.52000,214.76000,207.49000,209.01000,206.38400,-3.12%,1566598 +2024-03-15,206.37000,211.01000,206.37000,209.21000,206.58200,0.10%,1388743 +2024-03-18,209.34000,209.60000,206.87000,209.54000,206.90800,0.16%,877597 +2024-03-19,209.84000,211.98000,208.36000,210.97000,208.32000,0.68%,858086 +2024-03-20,210.30000,210.90000,207.57000,209.36000,206.73000,-0.76%,1168406 +2024-03-21,210.51000,212.04000,209.55000,211.29000,208.63600,0.92%,568884 +2024-03-22,211.29000,213.34000,210.19000,213.26000,210.58100,0.93%,806721 +2024-03-25,215.00000,215.31600,212.30000,213.75000,211.06500,0.23%,520476 +2024-03-26,213.75000,214.41600,212.78000,213.52000,210.83800,-0.11%,559147 +2024-03-27,214.85000,216.63000,214.85000,216.57000,213.84900,1.43%,430701 +2024-03-28,216.74000,218.67000,215.64000,218.46000,215.71600,0.87%,607583 +2024-04-01,217.29000,217.78500,213.81000,216.35000,213.63200,-0.97%,483693 +2024-04-02,216.14000,216.15500,210.81000,211.95000,209.28700,-2.03%,802908 +2024-04-03,211.59000,213.44500,210.80000,212.24000,209.57400,0.14%,623692 +2024-04-04,213.77000,214.85500,210.63000,211.21000,208.55700,-0.49%,498926 +2024-04-05,211.00000,212.06500,208.75000,211.26000,208.60600,0.02%,612612 +2024-04-08,211.15000,212.39000,210.06000,210.12000,207.48000,-0.54%,602421 +2024-04-09,211.51000,212.68500,210.00000,210.05000,207.41100,-0.03%,713730 +2024-04-10,208.57000,209.20500,206.56000,207.17000,204.56700,-1.37%,901940 +2024-04-11,207.91000,207.95500,204.01000,206.50000,203.90600,-0.32%,861295 +2024-04-12,205.21000,206.40000,204.40000,205.73000,203.14500,-0.37%,717036 +2024-04-15,206.95000,208.32000,203.00000,203.32000,200.76600,-1.17%,669066 +2024-04-16,204.24000,204.69000,201.91000,201.93000,199.39300,-0.68%,691528 +2024-04-17,202.78000,202.78000,199.84000,199.97000,197.45800,-0.97%,683299 +2024-04-18,199.55000,200.21000,198.06000,199.45000,196.94400,-0.26%,769005 +2024-04-19,200.73000,201.64000,199.65000,201.48000,198.94900,1.02%,768208 +2024-04-22,202.25000,203.89000,200.67000,203.07000,200.51900,0.79%,685960 +2024-04-23,204.76000,210.63000,203.22000,207.97000,205.35700,2.41%,925458 +2024-04-24,206.82000,208.14000,205.54000,207.94000,205.32800,-0.01%,793528 +2024-04-25,204.77000,204.82000,196.11000,198.35000,195.85800,-4.61%,2098112 +2024-04-26,197.08000,200.15500,197.01000,198.40000,195.90800,0.03%,931317 +2024-04-29,199.00000,207.53500,199.00000,204.17000,201.60500,2.91%,1415309 +2024-04-30,203.21000,204.50000,200.92500,201.37000,198.84000,-1.37%,890860 +2024-05-01,200.76000,204.09000,198.43000,201.32000,198.79100,-0.02%,765348 +2024-05-02,201.57000,201.64500,199.11000,200.25000,197.73400,-0.53%,599282 +2024-05-03,201.12000,202.92000,199.68000,201.32000,198.79100,0.53%,555654 +2024-05-06,202.41000,203.09000,199.38500,201.04000,198.51400,-0.14%,813044 +2024-05-07,201.99000,202.53600,199.61500,201.50000,198.96900,0.23%,620897 +2024-05-08,202.33000,202.33000,200.68000,201.61000,199.07700,0.05%,556886 +2024-05-09,201.53000,206.23000,201.47000,206.15000,203.56000,2.25%,813688 +2024-05-10,206.34000,207.80000,205.46000,207.67000,205.06100,0.74%,722931 +2024-05-13,208.31000,211.40000,207.84500,210.37000,207.72700,1.30%,792854 +2024-05-14,211.34000,212.16000,208.68000,211.20000,208.54700,0.39%,536448 +2024-05-15,212.26000,213.78000,210.83500,213.21000,210.53100,0.95%,542275 +2024-05-16,212.96000,215.07000,212.29000,213.13000,210.45200,-0.04%,676626 +2024-05-17,213.52000,213.52000,208.19000,210.59000,207.94400,-1.19%,730919 +2024-05-20,212.06000,214.14000,206.07000,206.83000,204.23200,-1.79%,592475 +2024-05-21,206.25000,207.46000,204.98000,205.34000,202.76000,-0.72%,594249 +2024-05-22,204.41000,205.16000,200.97000,201.19000,198.66200,-2.02%,780917 +2024-05-23,200.13000,201.16000,197.01000,197.09000,194.61400,-2.04%,677754 +2024-05-24,197.08000,200.18000,196.19000,199.65000,197.85300,1.30%,724589 +2024-05-28,199.31000,199.57000,196.14000,196.19000,194.42400,-1.73%,743619 +2024-05-29,195.21000,195.21000,192.30000,192.50000,190.76700,-1.88%,942902 +2024-05-30,192.51000,194.35000,192.39000,193.44000,191.69900,0.49%,1361640 +2024-05-31,193.50000,195.10000,191.97000,194.91000,193.15500,0.76%,1255709 +2024-06-03,194.91000,197.94000,194.81000,195.01000,193.25500,0.05%,614630 +2024-06-04,194.89000,197.51000,193.11500,196.68000,194.91000,0.86%,726187 +2024-06-05,196.75000,199.54500,195.77000,198.00000,196.21800,0.67%,662767 +2024-06-06,196.94000,199.71000,196.52100,198.41000,196.62400,0.21%,429667 +2024-06-07,197.83000,199.19000,195.84000,196.60000,194.83000,-0.91%,471229 +2024-06-10,196.10000,196.56000,192.50000,195.92000,194.15600,-0.35%,514959 +2024-06-11,195.69000,197.46000,195.10500,197.42000,195.64300,0.77%,464887 +2024-06-12,198.66000,200.00000,196.15000,196.36000,194.59200,-0.54%,626340 +2024-06-13,195.42000,196.76000,192.38000,196.48000,194.71100,0.06%,632442 +2024-06-14,197.91000,200.10000,195.21000,199.88000,198.08100,1.73%,716109 +2024-06-17,198.66000,201.68000,198.07000,201.56000,199.74600,0.84%,604254 +2024-06-18,201.10000,206.76000,201.10000,206.50000,204.64100,2.45%,898878 +2024-06-20,205.10000,208.30500,204.23500,207.38000,205.51300,0.43%,974385 +2024-06-21,208.08000,208.08000,204.06000,205.25000,203.40200,-1.03%,1070234 +2024-06-24,205.88000,209.41000,204.48000,208.00000,206.12800,1.34%,638035 +2024-06-25,207.35000,208.32000,206.21000,207.84000,205.96900,-0.08%,599620 +2024-06-26,206.63000,206.63000,202.69000,203.24000,201.41000,-2.21%,500393 +2024-06-27,202.99000,205.00000,202.51000,204.90000,203.05600,0.82%,464948 +2024-06-28,205.18000,205.47000,201.87000,203.51000,201.67800,-0.68%,712464 +2024-07-01,204.52000,207.51500,201.72000,203.13000,201.30100,-0.19%,541928 +2024-07-02,203.13000,203.92000,201.94000,202.73000,200.90500,-0.20%,420831 +2024-07-03,203.29000,204.55000,200.74500,203.86000,202.02500,0.56%,408054 +2024-07-05,204.63000,206.34000,202.25500,204.58000,202.73800,0.35%,308176 +2024-07-08,204.00000,204.84000,202.06000,202.96000,201.13300,-0.79%,471489 +2024-07-09,201.70000,202.95000,199.35000,199.35000,197.55500,-1.78%,582772 +2024-07-10,199.68000,200.76000,198.96000,200.37000,198.56600,0.51%,383320 +2024-07-11,201.94000,206.50000,200.90000,206.25000,204.39300,2.93%,709328 +2024-07-12,207.27000,210.29500,205.95000,206.17000,204.31400,-0.04%,490238 +2024-07-15,206.16000,210.87000,206.16000,207.49000,205.62200,0.64%,403778 +2024-07-16,208.27000,216.72000,208.27000,216.50000,214.55100,4.34%,590775 +2024-07-17,216.38000,219.73000,215.74000,215.78000,213.83800,-0.33%,525765 +2024-07-18,214.12000,218.23000,213.18000,214.65000,212.71800,-0.52%,475447 +2024-07-19,216.32000,216.32000,210.27000,211.37000,209.46700,-1.53%,585940 +2024-07-22,211.99000,216.53000,211.45000,214.34000,212.41100,1.41%,594074 +2024-07-23,214.68000,214.68000,205.98000,207.09000,205.22600,-3.38%,725482 +2024-07-24,208.44000,211.72000,208.00000,209.49000,207.60400,1.16%,508995 +2024-07-25,210.27000,215.42000,209.35000,209.72000,207.83200,0.11%,470543 +2024-07-26,211.07000,213.58000,209.95000,210.90000,209.00200,0.56%,395638 +2024-07-29,211.97000,213.35000,210.65000,210.75000,208.85300,-0.07%,561546 +2024-07-30,210.94000,214.74000,210.11000,213.06000,211.14200,1.10%,677212 +2024-07-31,212.83000,217.32900,209.54000,215.44000,213.50100,1.12%,848855 +2024-08-01,220.00000,234.22000,219.20000,233.39000,231.28900,8.33%,1694760 +2024-08-02,232.70000,238.46500,232.68000,236.00000,233.87600,1.12%,1194681 +2024-08-05,232.00000,232.84000,227.66000,228.57000,226.51200,-3.15%,935141 +2024-08-06,229.39000,232.23000,225.39000,225.87000,223.83700,-1.18%,666170 +2024-08-07,225.00000,225.00000,219.34000,219.36000,217.38500,-2.88%,1149904 +2024-08-08,219.12000,226.76000,217.96000,224.74000,222.71700,2.45%,532634 +2024-08-09,224.30000,227.11000,222.17000,226.46000,224.42100,0.77%,515293 +2024-08-12,226.36000,226.85000,222.77000,223.34000,221.33000,-1.38%,393440 +2024-08-13,223.44000,224.82000,221.10000,224.55000,222.52900,0.54%,431367 +2024-08-14,223.93000,223.93000,220.42000,221.33000,219.33800,-1.43%,574007 +2024-08-15,222.26000,225.10000,220.22000,224.56000,222.53900,1.46%,607963 +2024-08-16,225.00000,228.51500,225.00000,227.50000,225.45200,1.31%,438285 +2024-08-19,227.05000,229.13000,225.06500,226.16000,224.12400,-0.59%,308798 +2024-08-20,225.91000,227.98000,224.64000,225.68000,223.64800,-0.21%,333453 +2024-08-21,226.24000,229.65000,225.83000,228.83000,226.77000,1.40%,301955 +2024-08-22,229.15000,230.56500,227.97000,230.18000,228.10800,0.59%,304729 +2024-08-23,231.82000,231.90000,229.70000,230.89000,228.81200,0.31%,319299 +2024-08-26,230.89000,233.24000,229.82000,230.19000,228.11800,-0.30%,388701 +2024-08-27,230.47000,231.35000,227.12000,230.21000,228.13800,0.01%,342356 +2024-08-28,230.21000,231.80000,228.45000,230.70000,228.62300,0.21%,259913 +2024-08-29,230.70000,231.26000,229.43500,229.69000,228.33600,-0.44%,406788 +2024-08-30,229.88000,231.45000,227.91500,229.89000,228.53500,0.09%,488578 +2024-09-03,229.22000,231.01000,228.24000,229.71000,228.35600,-0.08%,333038 +2024-09-04,230.36000,232.19000,227.86000,228.08000,226.73500,-0.71%,357986 +2024-09-05,228.08000,228.54000,224.33000,227.34000,226.00000,-0.32%,430449 +2024-09-06,227.36000,229.70000,223.81000,223.91000,222.59000,-1.51%,488233 +2024-09-09,224.35000,228.04000,224.33000,226.91000,225.57200,1.34%,674937 +2024-09-10,227.25000,228.31000,214.86000,220.33000,219.03100,-2.90%,778864 +2024-09-11,218.73000,219.06000,213.91000,218.29000,217.00300,-0.93%,582686 +2024-09-12,217.78000,220.83000,214.91500,220.06000,218.76300,0.81%,656676 +2024-09-13,220.45000,223.29000,220.38000,221.13000,219.82600,0.49%,395515 +2024-09-16,222.38000,226.50000,222.30500,225.76000,224.42900,2.09%,574992 +2024-09-17,226.39000,229.13000,225.98000,227.01000,225.67200,0.55%,595630 +2024-09-18,226.63000,230.21500,226.59000,227.22000,225.88000,0.09%,511552 +2024-09-19,228.59000,229.06000,223.84000,224.59000,223.26600,-1.16%,584269 +2024-09-20,223.38000,224.17500,220.31000,222.22000,220.91000,-1.06%,894372 +2024-09-23,224.20000,225.21000,222.55000,224.72000,223.39500,1.13%,513362 +2024-09-24,224.22000,224.22000,219.73000,220.60000,219.29900,-1.83%,446391 +2024-09-25,221.29000,221.29000,217.68000,218.61000,217.32100,-0.90%,454060 +2024-09-26,218.50000,222.18000,218.50000,220.24000,218.94200,0.75%,761658 +2024-09-27,221.67000,225.48500,219.88000,222.10000,220.79100,0.84%,450267 +2024-09-30,223.01000,223.89000,221.00000,223.48000,222.16200,0.62%,485775 +2024-10-01,221.66000,223.78000,219.00000,219.20000,217.90800,-1.92%,323822 +2024-10-02,219.61000,219.94000,217.50000,219.00000,217.70900,-0.09%,284373 +2024-10-03,218.60000,219.31000,214.76000,215.07000,213.80200,-1.79%,434361 +2024-10-04,215.81000,216.63000,213.82000,216.00000,214.72700,0.43%,308627 +2024-10-07,214.76000,215.81500,211.49000,212.04000,210.79000,-1.83%,397663 +2024-10-08,212.75000,214.09500,211.28000,212.66000,211.40600,0.29%,297757 +2024-10-09,213.35000,215.99000,212.80000,215.58000,214.30900,1.37%,401305 +2024-10-10,215.50000,215.98500,213.70000,214.90000,213.63300,-0.32%,474585 +2024-10-11,215.48000,217.47000,215.43500,216.39000,215.11400,0.69%,435100 +2024-10-14,216.73000,217.74000,215.69000,216.85000,215.57200,0.21%,351929 +2024-10-15,216.83000,220.20000,215.96500,216.68000,215.40300,-0.08%,595493 +2024-10-16,216.00000,218.64500,215.31000,216.69000,215.41300,,345696 +2024-10-17,217.34000,217.34000,214.00000,215.13000,213.86200,-0.72%,345152 +2024-10-18,215.89000,216.37700,213.37000,215.77000,214.49800,0.30%,354097 +2024-10-21,215.76000,216.76000,212.97000,214.13000,212.86800,-0.76%,710481 +2024-10-22,213.81000,222.77000,212.45000,220.51000,219.21000,2.98%,878047 +2024-10-23,220.67000,226.44000,219.16000,219.90000,218.60400,-0.28%,1388777 +2024-10-24,225.55000,239.50000,222.75000,230.07000,228.71400,4.62%,1610972 +2024-10-25,229.28000,231.59000,227.24500,228.63000,227.28200,-0.63%,819212 +2024-10-28,230.25000,230.41000,225.37000,227.38000,226.03900,-0.55%,720473 +2024-10-29,225.72000,230.48000,225.66000,228.09000,226.74500,0.31%,645378 +2024-10-30,229.68000,231.92000,228.15700,230.56000,229.20100,1.08%,652101 +2024-10-31,230.04000,231.69900,227.69000,228.27000,226.92400,-0.99%,566863 +2024-11-01,229.50000,231.51000,227.08000,227.10000,225.76100,-0.51%,641442 +2024-11-04,227.42000,229.62000,225.62000,227.17000,225.83100,0.03%,401255 +2024-11-05,226.03000,229.85000,224.64000,229.11000,227.75900,0.85%,395303 +2024-11-06,230.02000,234.63000,228.18000,234.38000,232.99800,2.30%,566922 +2024-11-07,235.00000,240.39000,233.75000,239.05000,237.64100,1.99%,718170 +2024-11-08,239.78000,243.78000,237.96000,242.39000,240.96100,1.40%,854652 +2024-11-11,243.47000,247.99000,242.91000,243.92000,242.48200,0.63%,752727 +2024-11-12,242.99000,246.96000,242.99000,244.26000,242.82000,0.14%,737887 +2024-11-13,244.17000,247.18000,244.17000,246.22000,244.76800,0.80%,624368 +2024-11-14,245.62000,246.34000,237.92000,238.18000,236.77600,-3.27%,898948 +2024-11-15,237.93000,239.26000,232.37500,235.21000,233.82300,-1.25%,2051433 +2024-11-18,235.00000,241.21000,235.00000,238.64000,237.23300,1.46%,632083 +2024-11-19,232.23000,237.84000,231.19000,236.23000,234.83700,-1.01%,584359 +2024-11-20,236.58000,238.68000,235.11000,237.85000,236.44800,0.69%,486678 +2024-11-21,237.66000,240.80000,235.00000,240.17000,238.75400,0.98%,302725 +2024-11-22,240.22000,240.97000,238.82200,239.67000,238.25700,-0.21%,436362 +2024-11-25,239.72000,242.53000,238.07000,241.29000,239.86700,0.68%,982001 +2024-11-26,239.71000,240.60000,237.42000,238.73000,238.03800,-1.06%,604611 +2024-11-27,239.53000,242.46000,238.75500,242.15000,241.44800,1.43%,444124 +2024-11-29,242.00000,242.61000,240.78000,241.16000,240.46100,-0.41%,293494 +2024-12-02,240.21000,241.08000,237.59000,240.63000,239.93300,-0.22%,423489 +2024-12-03,240.63000,241.95000,238.76000,240.57000,239.87300,-0.02%,482697 +2024-12-04,241.07000,241.07000,236.64000,237.39000,236.70200,-1.32%,378829 +2024-12-05,236.61000,237.62000,234.05000,234.90000,234.21900,-1.05%,466015 +2024-12-06,235.50000,235.65000,232.38000,232.57000,231.89600,-0.99%,392454 +2024-12-09,233.66000,236.60000,232.35000,236.00000,235.31600,1.47%,594321 +2024-12-10,239.27000,239.55000,232.65000,234.54000,233.86000,-0.62%,657322 +2024-12-11,234.91000,234.91000,228.84000,229.53000,228.86500,-2.14%,581738 +2024-12-12,229.29000,233.50400,229.29000,231.84000,231.16800,1.01%,442917 +2024-12-13,231.35000,233.09500,229.98700,232.01000,231.33800,0.07%,318499 +2024-12-16,232.21000,233.97000,229.02000,229.62000,228.95500,-1.03%,549433 +2024-12-17,228.57000,232.73200,228.57000,230.95000,230.28100,0.58%,464477 +2024-12-18,230.87000,231.93000,226.23000,226.31000,225.65400,-2.01%,466116 +2024-12-19,225.68000,228.46500,225.15000,226.97000,226.31200,0.29%,581806 +2024-12-20,227.85000,229.77000,226.56000,228.61000,227.94800,0.72%,997150 +2024-12-23,227.95000,228.59000,225.25000,227.84000,227.18000,-0.34%,510608 +2024-12-24,227.15000,230.11000,225.71000,229.49000,228.82500,0.72%,144095 +2024-12-26,229.03000,231.69400,229.01000,231.06000,230.39100,0.68%,431017 +2024-12-27,229.81000,232.41000,229.05000,230.43000,229.76200,-0.27%,340061 +2024-12-30,229.50000,230.21000,226.98000,228.85000,228.18700,-0.69%,266933 +2024-12-31,229.63000,231.71000,228.68000,229.32000,228.65600,0.21%,437353 +2025-01-02,230.71000,230.80000,226.83500,228.19000,227.52900,-0.49%,495874 +2025-01-03,229.34000,229.97000,225.20000,229.15000,228.48600,0.42%,478640 +2025-01-06,229.01000,233.23000,228.45000,229.92000,229.25400,0.34%,615691 +2025-01-07,232.51000,238.08600,231.55000,235.10000,234.41900,2.25%,658890 +2025-01-08,235.10000,236.03000,232.16000,234.31000,233.63100,-0.34%,439172 +2025-01-10,231.40000,232.91000,228.80000,232.00000,231.32800,-0.99%,626928 +2025-01-13,232.53000,236.36000,231.27000,234.10000,233.42200,0.91%,516098 +2025-01-14,233.15000,234.72000,229.16000,234.50000,233.82100,0.17%,569311 +2025-01-15,236.33000,237.95000,233.59000,237.30000,236.61200,1.19%,733371 +2025-01-16,237.26000,239.00500,235.26000,238.77000,238.07800,0.62%,630696 +2025-01-17,239.33000,242.74000,236.95000,238.56000,237.86900,-0.09%,702655 +2025-01-21,239.60000,244.87000,239.03500,243.99000,243.28300,2.28%,622818 +2025-01-22,242.55000,244.59000,241.00000,242.45000,241.74800,-0.63%,448840 +2025-01-23,243.07000,244.66000,239.63000,244.32000,243.61200,0.77%,353493 +2025-01-24,243.92000,247.68000,243.20000,246.00000,245.28700,0.69%,419502 +2025-01-27,248.50000,250.56000,248.05000,249.67000,248.94700,1.49%,599793 +2025-01-28,249.59000,250.12800,245.99000,248.51000,247.79000,-0.46%,673147 +2025-01-29,247.89000,250.00000,246.02000,246.22000,245.50700,-0.92%,400355 +2025-01-30,246.34000,258.59000,246.34000,251.54000,250.81100,2.16%,811571 +2025-01-31,251.02000,252.71000,249.08000,249.80000,249.07600,-0.69%,638045 +2025-02-03,248.22000,249.93000,245.38200,247.86000,247.14200,-0.78%,607506 +2025-02-04,245.06000,249.85000,244.92000,246.67000,245.95500,-0.48%,844908 +2025-02-05,247.43000,250.28000,246.34000,249.99000,249.26600,1.35%,872773 +2025-02-06,252.98000,254.79000,244.08000,247.74000,247.02200,-0.90%,1002722 +2025-02-07,248.88000,249.25000,243.59000,246.27000,245.55600,-0.59%,588360 +2025-02-10,245.67000,247.29000,243.87000,245.08000,244.37000,-0.48%,496001 +2025-02-11,244.62000,247.73000,243.61000,245.14000,244.43000,0.02%,408965 +2025-02-12,243.70000,244.75000,240.42000,241.15000,240.45100,-1.63%,931377 +2025-02-13,242.37000,246.08000,242.00000,244.87000,244.16100,1.54%,485467 +2025-02-14,245.14000,248.60000,244.84000,246.49000,245.77600,0.66%,565908 +2025-02-18,245.23000,247.18000,244.12000,246.29000,245.57600,-0.08%,372763 +2025-02-19,245.65000,249.17000,245.40000,247.82000,247.10200,0.62%,670774 +2025-02-20,247.28000,249.93000,246.96000,249.17000,248.44800,0.54%,494882 +2025-02-21,248.14000,250.81000,247.99000,249.85000,249.12600,0.27%,410967 +2025-02-24,250.40000,253.58000,249.57500,251.43000,250.70200,0.63%,527293 +2025-02-25,251.30000,253.88000,250.33000,252.87000,252.13700,0.57%,535750 +2025-02-26,250.00000,253.40500,248.04000,252.07000,251.34000,-0.32%,444924 +2025-02-27,249.97000,251.98000,247.74000,247.79000,247.79000,-1.70%,367562 +2025-02-28,249.23000,251.54000,246.93100,251.04000,251.04000,1.31%,553356 +2025-03-03,250.50000,254.85000,250.25400,254.04000,254.04000,1.20%,727902 +2025-03-04,257.00000,258.17000,254.64000,256.81000,256.81000,1.09%,1223102 +2025-03-05,255.03000,258.59000,252.55000,254.29000,254.29000,-0.98%,766443 +2025-03-06,253.76000,255.73000,251.58000,254.07000,254.07000,-0.09%,593120 +2025-03-07,253.29000,256.13000,252.30000,253.03000,253.03000,-0.41%,801594 +2025-03-10,252.71000,255.61000,243.58000,244.13000,244.13000,-3.52%,1061867 +2025-03-11,246.19000,246.39100,237.60000,239.25000,239.25000,-2.00%,917790 +2025-03-12,238.29000,239.76000,230.97500,236.83000,236.83000,-1.01%,985867 +2025-03-13,237.46000,237.81000,234.31000,235.65000,235.65000,-0.50%,506971 +2025-03-14,234.90000,239.90000,233.90000,239.53000,239.53000,1.65%,615938 +2025-03-17,239.45000,241.82500,238.99000,240.43000,240.43000,0.38%,375257 +2025-03-18,240.67000,242.65000,237.11500,239.68000,239.68000,-0.31%,571782 +2025-03-19,236.69000,240.75000,232.11000,239.72000,239.72000,0.02%,695711 +2025-03-20,239.20000,239.52500,235.24000,235.78000,235.78000,-1.64%,478358 +2025-03-21,234.69000,236.43000,232.35000,234.21000,234.21000,-0.67%,851309 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/LLY-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/LLY-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..733c537dc8236c40c4f3b8d794d80780a0d36a42 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/LLY-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,76.27000,76.70000,75.36500,75.56000,62.79900,-1.05%,5105110 +2015-03-25,75.66000,76.48000,74.36000,74.36000,61.80100,-1.59%,5431522 +2015-03-26,74.00000,74.35000,73.42000,73.44000,61.03700,-1.24%,4023488 +2015-03-27,73.62000,73.99000,73.20000,73.58000,61.15300,0.19%,4171638 +2015-03-30,74.00000,74.20000,73.67000,73.87000,61.39400,0.39%,3370676 +2015-03-31,73.35000,73.98000,72.65000,72.65000,60.38000,-1.65%,4347972 +2015-04-01,72.92000,72.97000,71.07000,71.53000,59.44900,-1.54%,5875832 +2015-04-02,71.46000,71.78000,70.53000,71.24000,59.20800,-0.41%,3781771 +2015-04-06,71.13000,71.71000,70.84000,71.31000,59.26600,0.10%,3936936 +2015-04-07,71.25000,72.08000,71.18000,71.70000,59.59100,0.55%,3128125 +2015-04-08,71.92000,72.28000,71.54000,72.15000,59.96500,0.63%,3215367 +2015-04-09,72.22000,72.56000,71.90000,72.36000,60.13900,0.29%,2595768 +2015-04-10,72.50000,73.98000,72.25000,73.92000,61.43600,2.16%,3956443 +2015-04-13,73.28000,73.64000,73.11000,73.52000,61.10300,-0.54%,4351469 +2015-04-14,73.30000,73.75000,73.10000,73.46000,61.05300,-0.08%,3950577 +2015-04-15,73.54000,74.02000,73.30000,73.71000,61.26100,0.34%,4358672 +2015-04-16,73.61000,74.00000,73.39000,73.49000,61.07800,-0.30%,2880028 +2015-04-17,73.01000,73.20000,71.96000,72.47000,60.23100,-1.39%,4379024 +2015-04-20,73.00000,73.26000,72.29500,72.41000,60.18100,-0.08%,2540441 +2015-04-21,72.98000,73.12000,72.06000,72.21000,60.01400,-0.28%,4048368 +2015-04-22,72.47000,72.47000,71.88000,72.30000,60.08900,0.12%,3505546 +2015-04-23,72.88000,72.94000,71.07000,72.40000,60.17200,0.14%,5448691 +2015-04-24,72.22000,72.43000,71.26000,71.58000,59.49100,-1.13%,3816293 +2015-04-27,71.93000,72.17000,70.63000,70.89000,58.91700,-0.96%,5323938 +2015-04-28,70.62000,71.28000,70.20000,71.18000,59.15800,0.41%,4557987 +2015-04-29,71.86000,72.82000,71.84000,72.28000,60.07300,1.55%,6784012 +2015-04-30,71.96000,72.60500,71.43000,71.87000,59.73200,-0.57%,5479276 +2015-05-01,72.26000,73.33000,71.25000,73.12000,60.77100,1.74%,6533359 +2015-05-04,73.25000,73.59000,72.85000,73.05000,60.71300,-0.10%,4040680 +2015-05-05,72.83000,72.97000,71.82000,71.91000,59.76500,-1.56%,3735944 +2015-05-06,71.97000,72.28000,71.54000,72.05000,59.88200,0.19%,3567635 +2015-05-07,71.75000,72.29000,71.71500,71.82000,59.69000,-0.32%,3628081 +2015-05-08,72.50000,73.70000,72.50000,73.26000,60.88700,2.01%,3713259 +2015-05-11,73.26000,73.99000,73.19000,73.47000,61.06200,0.29%,2958556 +2015-05-12,73.14000,73.14000,72.31000,72.44000,60.20600,-1.40%,3152763 +2015-05-13,72.76000,73.23000,72.48500,72.80000,60.50500,0.50%,2682120 +2015-05-14,72.68000,73.22000,72.43000,73.06000,61.13600,0.36%,3364320 +2015-05-15,73.23000,73.42100,72.59000,72.90000,61.00300,-0.22%,3464436 +2015-05-18,73.05000,73.09000,72.62000,72.94000,61.03600,0.05%,2161951 +2015-05-19,72.82000,73.58000,72.63000,73.45000,61.46300,0.70%,3548349 +2015-05-20,73.45000,73.69000,73.18000,73.36000,61.38800,-0.12%,1980264 +2015-05-21,73.34000,74.35000,73.18000,74.27000,62.14900,1.24%,3288096 +2015-05-22,74.05000,74.33000,73.87000,74.30000,62.17400,0.04%,3023455 +2015-05-26,73.96000,74.37000,73.82000,74.31000,62.18200,0.01%,4194593 +2015-05-27,74.36000,74.98500,74.14000,74.90000,62.67600,0.79%,2901144 +2015-05-28,74.80000,76.48000,74.74000,76.41000,63.94000,2.02%,4823625 +2015-05-29,76.15000,79.55000,76.02000,78.90000,66.02300,3.26%,11916906 +2015-06-01,78.92000,79.85000,78.78000,79.00000,66.10700,0.13%,4866456 +2015-06-02,78.76000,78.76000,77.51000,77.95000,65.22800,-1.33%,4467506 +2015-06-03,78.00000,78.17000,77.28000,77.83000,65.12800,-0.15%,3270783 +2015-06-04,77.34000,78.60000,77.33000,77.68000,65.00200,-0.19%,3786541 +2015-06-05,77.56000,78.26000,76.99000,78.12000,65.37100,0.57%,2788911 +2015-06-08,77.98000,78.85000,77.83000,78.52000,65.70500,0.51%,6065922 +2015-06-09,78.37000,82.89000,78.01000,82.77000,69.26200,5.41%,10109116 +2015-06-10,81.99000,83.49000,81.31000,83.18000,69.60500,0.50%,13169403 +2015-06-11,83.11000,87.24000,83.08000,86.59000,72.45800,4.10%,16740826 +2015-06-12,85.89000,86.00000,83.09000,84.21000,70.46700,-2.75%,12630477 +2015-06-15,83.57000,84.61000,83.09000,84.08000,70.35800,-0.15%,5462684 +2015-06-16,83.91000,85.32000,83.63000,84.78000,70.94400,0.83%,5694510 +2015-06-17,84.68000,84.68000,83.01000,83.53000,69.89800,-1.47%,5968167 +2015-06-18,83.89000,84.37000,82.75000,83.04000,69.48800,-0.59%,7251541 +2015-06-19,82.47000,83.21000,82.32000,82.63000,69.14500,-0.49%,6906636 +2015-06-22,83.30000,83.44000,82.85000,82.92000,69.38700,0.35%,3537136 +2015-06-23,83.75000,83.75000,82.45000,82.67000,69.17800,-0.30%,3643465 +2015-06-24,82.50000,83.08000,82.26000,82.26000,68.83500,-0.50%,4212053 +2015-06-25,84.16000,86.90000,84.08000,84.80000,70.96000,3.09%,9625022 +2015-06-26,85.19000,85.93000,84.58000,85.85000,71.83900,1.24%,14369757 +2015-06-29,85.35000,85.58000,83.73000,83.78000,70.10700,-2.41%,4441878 +2015-06-30,84.50000,84.57000,83.38500,83.49000,69.86400,-0.35%,4261232 +2015-07-01,83.80000,84.96000,83.60000,84.85000,71.00200,1.63%,3629052 +2015-07-02,85.21000,86.24000,84.69000,86.14000,72.08200,1.52%,5128085 +2015-07-06,85.31000,86.44000,85.25000,86.35000,72.25800,0.24%,5062808 +2015-07-07,86.64000,88.78000,86.06000,88.73000,74.24900,2.76%,6911762 +2015-07-08,88.27000,88.50000,87.17000,87.25000,73.01100,-1.67%,5330041 +2015-07-09,88.00000,88.31000,86.90000,87.48000,73.20300,0.26%,4767588 +2015-07-10,88.30000,88.46000,87.70000,88.29000,73.88100,0.93%,4471173 +2015-07-13,89.14000,90.18000,88.67000,88.82000,74.32400,0.60%,5940508 +2015-07-14,89.05000,89.10000,87.85000,88.76000,74.27400,-0.07%,6028749 +2015-07-15,87.79000,88.17000,86.10000,86.38000,72.28300,-2.68%,6615885 +2015-07-16,86.80000,87.46000,86.58000,87.17000,72.94400,0.91%,5578027 +2015-07-17,87.00000,87.43500,86.62000,87.37000,73.11100,0.23%,4430068 +2015-07-20,87.70000,87.92000,87.27000,87.87000,73.52900,0.57%,4318829 +2015-07-21,87.58000,87.69000,85.52000,85.57000,71.60500,-2.62%,8064243 +2015-07-22,83.32000,86.80000,81.50000,86.38000,72.28300,0.95%,12677130 +2015-07-23,89.06000,89.87000,85.62000,86.76000,72.60100,0.44%,5258534 +2015-07-24,86.00000,86.21000,84.16000,84.72000,70.89400,-2.35%,3460139 +2015-07-27,84.50000,84.61000,83.34000,84.15000,70.41700,-0.67%,5420647 +2015-07-28,84.71000,85.70000,84.50000,85.68000,71.69700,1.82%,3027811 +2015-07-29,85.91000,85.99000,84.71000,85.09000,71.20300,-0.69%,2711842 +2015-07-30,84.26000,84.97000,83.97500,84.54000,70.74300,-0.65%,3867841 +2015-07-31,84.88000,85.25500,84.38000,84.51000,70.71800,-0.04%,4113617 +2015-08-03,84.81000,85.00000,83.53000,84.14000,70.40800,-0.44%,4815748 +2015-08-04,84.49000,84.99000,83.85000,84.05000,70.33300,-0.11%,2848178 +2015-08-05,84.68000,85.08000,83.97000,84.73000,70.90200,0.81%,3771986 +2015-08-06,85.14000,85.14000,81.24000,82.70000,69.20300,-2.40%,3862324 +2015-08-07,82.50000,82.69000,80.65000,82.27000,68.84300,-0.52%,4545326 +2015-08-10,82.82000,83.77000,82.44000,83.51000,69.88100,1.51%,3211620 +2015-08-11,82.81000,83.75000,82.73000,83.54000,69.90600,0.04%,3205573 +2015-08-12,82.71000,83.50000,81.64000,83.38000,70.19100,-0.19%,2870245 +2015-08-13,83.20000,83.75000,82.89000,83.03000,69.89600,-0.42%,2253924 +2015-08-14,82.91000,83.95000,82.79000,83.91000,70.63700,1.06%,2280244 +2015-08-17,83.26000,83.78000,82.93000,83.47000,70.26600,-0.52%,2814715 +2015-08-18,83.83000,83.99000,83.23000,83.39000,70.19900,-0.10%,2241397 +2015-08-19,83.14000,84.53200,82.57000,83.77000,70.51900,0.46%,2651346 +2015-08-20,86.86000,88.95000,85.81000,87.33000,73.51600,4.25%,10887657 +2015-08-21,86.98000,87.70000,84.53000,84.53000,71.15900,-3.21%,8313608 +2015-08-24,81.60000,82.96400,79.50000,80.73000,67.96000,-4.50%,8620721 +2015-08-25,82.19000,82.60000,77.86000,78.26000,65.88100,-3.06%,6438637 +2015-08-26,79.88000,81.30000,77.77000,81.10000,68.27100,3.63%,7211518 +2015-08-27,81.79000,84.04000,81.71000,83.74000,70.49400,3.26%,4703371 +2015-08-28,83.30000,84.00000,82.77000,83.19000,70.03100,-0.66%,4861398 +2015-08-31,83.46000,84.42000,82.05000,82.35000,69.32400,-1.01%,3445314 +2015-09-01,80.60000,81.25000,79.40000,79.80000,67.17700,-3.10%,4300485 +2015-09-02,80.71000,81.83000,80.30000,81.81000,68.86900,2.52%,3257865 +2015-09-03,82.05000,82.86000,81.34000,81.60000,68.69200,-0.26%,3227676 +2015-09-04,80.64000,81.11000,79.68000,80.32000,67.61500,-1.57%,3416402 +2015-09-08,81.46000,82.97500,81.26000,82.88000,69.77000,3.19%,2643617 +2015-09-09,83.45000,83.50000,80.89000,81.09000,68.26300,-2.16%,2839556 +2015-09-10,81.12000,81.67000,80.50000,80.84000,68.05200,-0.31%,3667668 +2015-09-11,80.65000,81.85000,78.74000,81.80000,68.86100,1.19%,3645932 +2015-09-14,81.92000,82.28000,81.28000,81.89000,68.93600,0.11%,3197225 +2015-09-15,82.43000,83.36000,82.11000,82.96000,69.83700,1.31%,3532562 +2015-09-16,84.10000,84.53000,82.61000,84.45000,71.09100,1.80%,3844983 +2015-09-17,84.47000,92.85000,84.28000,89.98000,75.74700,6.55%,16918092 +2015-09-18,90.70000,91.45000,88.38000,88.49000,74.49200,-1.66%,11578013 +2015-09-21,89.10000,89.81000,87.11000,87.59000,73.73500,-1.02%,6644099 +2015-09-22,86.82000,87.98000,86.62000,87.80000,73.91100,0.24%,5059529 +2015-09-23,88.00000,88.42000,86.57500,86.69000,72.97700,-1.26%,4863319 +2015-09-24,86.45000,86.54000,85.08000,85.35000,71.84900,-1.55%,5691534 +2015-09-25,86.24000,86.43000,83.22900,84.06000,70.76300,-1.51%,5794800 +2015-09-28,83.68000,83.86000,78.50000,79.74000,67.12600,-5.14%,8250814 +2015-09-29,80.37000,82.20000,79.19000,80.28000,67.58100,0.68%,7314071 +2015-09-30,81.53000,83.77000,81.50000,83.69000,70.45200,4.25%,6745657 +2015-10-01,83.60000,85.32000,83.40000,85.18000,71.70600,1.78%,5350444 +2015-10-02,84.16000,87.55000,83.59000,87.52000,73.67600,2.75%,5616534 +2015-10-05,88.08000,88.48000,85.59500,86.57000,72.87600,-1.09%,5298248 +2015-10-06,86.39000,86.50500,82.08000,84.17000,70.85600,-2.77%,5521178 +2015-10-07,84.30000,84.85000,82.40000,83.99000,70.70400,-0.21%,5131882 +2015-10-08,83.15000,83.99000,81.79000,83.77000,70.51900,-0.26%,4595447 +2015-10-09,85.33000,86.57000,85.00000,86.14000,72.51400,2.83%,5115109 +2015-10-12,78.58000,80.75000,78.30000,79.44000,66.87400,-7.78%,26477392 +2015-10-13,79.79000,81.25000,79.54000,79.62000,67.02500,0.23%,10104709 +2015-10-14,80.97000,82.00000,79.05000,79.25000,66.71400,-0.46%,9492494 +2015-10-15,79.34000,80.08000,78.81000,79.86000,67.22700,0.77%,6408613 +2015-10-16,80.58000,81.53000,79.96000,81.51000,68.61600,2.07%,5519788 +2015-10-19,81.13000,81.30000,79.47000,80.25000,67.55600,-1.55%,5869929 +2015-10-20,80.15000,80.34000,77.62500,77.79000,65.48500,-3.07%,7458024 +2015-10-21,78.23000,78.38000,75.92000,77.01000,64.82800,-1.00%,8971393 +2015-10-22,77.22000,77.84000,75.16000,76.98000,64.80300,-0.04%,10075325 +2015-10-23,77.55000,79.08000,77.27000,78.31000,65.92300,1.73%,5679211 +2015-10-26,78.31000,79.86300,77.77300,79.11000,66.59600,1.02%,4755216 +2015-10-27,79.50000,80.95000,79.50000,80.91000,68.11100,2.28%,4771583 +2015-10-28,81.20000,83.10000,80.39000,83.07000,69.93000,2.67%,5710349 +2015-10-29,82.30000,83.57000,81.29000,82.00000,69.02900,-1.29%,5158560 +2015-10-30,82.08000,82.55000,81.57000,81.57000,68.66700,-0.52%,4044278 +2015-11-02,81.14000,82.18000,80.81000,82.04000,69.06300,0.58%,3473936 +2015-11-03,82.23000,82.54000,81.13000,81.67000,68.75100,-0.45%,4824986 +2015-11-04,82.15000,82.15000,80.92700,81.05000,68.22900,-0.76%,3401909 +2015-11-05,81.00000,81.40000,79.66000,80.61000,67.85900,-0.54%,3786981 +2015-11-06,80.30000,80.59000,78.44000,80.46000,67.73300,-0.19%,6081925 +2015-11-09,80.03000,80.29000,78.58000,79.36000,66.80700,-1.37%,4160242 +2015-11-10,78.71000,80.32000,78.71000,80.06000,67.81700,0.88%,3302610 +2015-11-11,80.10000,81.28000,79.97000,80.70000,68.35900,0.80%,3323442 +2015-11-12,80.55000,80.76000,79.80000,79.86000,67.64700,-1.04%,3647843 +2015-11-13,79.66000,80.27000,79.18000,79.55000,67.38500,-0.39%,3638556 +2015-11-16,80.00000,81.25500,79.98000,81.23000,68.80800,2.11%,3318932 +2015-11-17,80.93000,82.43000,80.63000,81.30000,68.86700,0.09%,3012325 +2015-11-18,81.49000,83.75500,81.39000,83.65000,70.85800,2.89%,3916618 +2015-11-19,83.20000,83.88000,82.72500,83.72000,70.91700,0.08%,3156077 +2015-11-20,84.30000,85.50000,84.11000,84.47000,71.55200,0.90%,4251456 +2015-11-23,84.50000,84.92000,84.12000,84.74000,71.78100,0.32%,4033055 +2015-11-24,83.56000,84.32000,83.05000,83.88000,71.05300,-1.01%,3431194 +2015-11-25,83.88000,84.42000,83.55000,83.74000,70.93400,-0.17%,2529703 +2015-11-27,83.77000,84.25000,83.60000,83.65000,70.85800,-0.11%,1253753 +2015-11-30,83.76000,84.03000,82.04000,82.04000,69.49400,-1.92%,6561475 +2015-12-01,84.21000,86.53000,83.34000,86.50000,73.27200,5.44%,7368312 +2015-12-02,86.26000,86.73000,84.42000,84.56000,71.62900,-2.24%,4444774 +2015-12-03,84.65000,84.84000,82.56000,83.06000,70.35800,-1.77%,3669722 +2015-12-04,83.47000,87.28000,83.43000,86.62000,73.37400,4.29%,6987562 +2015-12-07,87.45000,88.16000,85.89000,86.38000,73.17000,-0.28%,4379047 +2015-12-08,85.62000,87.67000,85.56500,86.41000,73.19600,0.03%,4761004 +2015-12-09,86.02000,86.32000,83.57000,83.86000,71.03600,-2.95%,5479503 +2015-12-10,84.23000,85.51000,83.36000,84.91000,71.92500,1.25%,3667215 +2015-12-11,83.80000,84.38000,83.12000,83.29000,70.55300,-1.91%,3737612 +2015-12-14,83.36000,84.71000,82.97000,84.68000,71.73000,1.67%,5208392 +2015-12-15,85.18000,85.98000,85.02000,85.52000,72.44200,0.99%,3975544 +2015-12-16,86.00000,86.58000,84.05000,86.29000,73.09400,0.90%,2983371 +2015-12-17,86.75000,87.20500,86.20000,86.22000,73.03500,-0.08%,3928182 +2015-12-18,85.57000,85.98000,84.77000,84.77000,71.80600,-1.68%,5800701 +2015-12-21,85.72000,86.45000,85.15000,86.04000,72.88200,1.50%,3742321 +2015-12-22,86.27000,86.47000,85.27000,85.91000,72.77200,-0.15%,2446147 +2015-12-23,86.36000,86.87000,86.13000,86.20000,73.01800,0.34%,2804151 +2015-12-24,85.98000,86.15000,85.47000,85.85000,72.72100,-0.41%,1486939 +2015-12-28,85.58000,85.70000,84.89000,85.49000,72.41600,-0.42%,2031745 +2015-12-29,85.84000,86.87000,85.60000,86.25000,73.06000,0.89%,2097692 +2015-12-30,86.45000,87.10000,86.14000,86.20000,73.01800,-0.06%,1969818 +2015-12-31,85.72000,85.75000,84.08000,84.26000,71.37400,-2.25%,3178502 +2016-01-04,83.40000,83.60000,81.79000,82.87000,70.19700,-1.65%,6907076 +2016-01-05,82.90000,85.40000,82.87000,84.11000,71.24700,1.50%,7463864 +2016-01-06,82.69000,84.88000,82.49500,83.58000,70.79800,-0.63%,6628332 +2016-01-07,81.63000,82.81000,80.83000,81.41000,68.96000,-2.60%,5832405 +2016-01-08,81.67000,82.48500,81.04000,81.25000,68.82500,-0.20%,5880152 +2016-01-11,81.30000,81.92000,78.83000,80.27000,67.99500,-1.21%,4889341 +2016-01-12,80.61000,81.00000,79.52000,80.40000,68.10500,0.16%,4329031 +2016-01-13,80.74000,80.81600,79.09000,79.30000,67.17300,-1.37%,4628359 +2016-01-14,79.28000,82.73000,78.62000,82.54000,69.91700,4.09%,8253667 +2016-01-15,80.69000,81.58000,80.08000,81.24000,68.81600,-1.57%,6673512 +2016-01-19,82.31000,84.80000,81.96000,83.23000,70.50200,2.45%,9161078 +2016-01-20,81.85000,83.47000,80.41000,82.62000,69.98500,-0.73%,8351906 +2016-01-21,82.56000,82.62000,80.59000,81.40000,68.95200,-1.48%,4930961 +2016-01-22,82.40000,83.16000,81.91000,82.48000,69.86700,1.33%,3456326 +2016-01-25,82.50000,83.20000,81.62000,81.71000,69.21400,-0.93%,2632771 +2016-01-26,81.75000,82.17000,80.91000,81.96000,69.42600,0.31%,4583353 +2016-01-27,81.61000,83.25000,80.96000,81.76000,69.25700,-0.24%,4341852 +2016-01-28,81.87000,82.49000,76.54000,76.81000,65.06400,-6.05%,10128508 +2016-01-29,77.36000,79.42000,77.23000,79.10000,67.00400,2.98%,7042494 +2016-02-01,78.21000,79.16000,77.28000,78.40000,66.41100,-0.88%,4056000 +2016-02-02,77.66000,78.30000,76.09000,76.30000,64.63200,-2.68%,4804168 +2016-02-03,76.46000,77.55000,74.18000,76.09000,64.45400,-0.28%,6966427 +2016-02-04,75.95000,76.53000,73.44000,74.28000,62.92100,-2.38%,6339210 +2016-02-05,74.16000,75.82000,73.55000,74.32000,62.95500,0.05%,6312782 +2016-02-08,73.55000,74.58000,72.83000,74.19000,62.84400,-0.17%,4348609 +2016-02-09,73.43000,74.96000,72.72000,73.74000,62.46300,-0.61%,5159999 +2016-02-10,73.73000,74.87000,72.98000,73.07000,62.32800,-0.91%,4748135 +2016-02-11,72.20000,72.63000,70.83000,71.42000,60.92000,-2.26%,5425363 +2016-02-12,71.57000,71.73000,70.43000,71.27000,60.79200,-0.21%,6332599 +2016-02-16,71.95000,73.42000,71.93000,73.33000,62.54900,2.89%,4811214 +2016-02-17,74.01000,74.92000,73.09000,74.68000,63.70100,1.84%,4000056 +2016-02-18,73.42000,74.55000,73.16000,73.47000,62.66900,-1.62%,5620449 +2016-02-19,72.69000,73.07000,72.20000,72.61000,61.93500,-1.17%,6650801 +2016-02-22,72.91000,73.64000,72.10000,73.01000,62.27700,0.55%,5672321 +2016-02-23,73.10000,74.50000,73.06000,73.47000,62.66900,0.63%,4411185 +2016-02-24,73.33000,74.28000,72.64000,74.10000,63.20600,0.86%,3636052 +2016-02-25,74.27000,74.89000,73.77000,74.82000,63.82000,0.97%,4307058 +2016-02-26,75.42000,75.79000,73.41000,73.60000,62.78000,-1.63%,4807828 +2016-02-29,73.37000,73.37000,71.98000,72.00000,61.41500,-2.17%,5729917 +2016-03-01,72.63000,72.81000,71.86000,72.74000,62.04600,1.03%,4541719 +2016-03-02,72.73000,74.05000,72.44000,74.02000,63.13800,1.76%,6738839 +2016-03-03,73.80000,73.89000,72.58000,73.25000,62.48100,-1.04%,4526493 +2016-03-04,73.37000,74.06000,72.90000,73.60000,62.78000,0.48%,3481560 +2016-03-07,73.17000,73.96000,72.80000,73.40000,62.60900,-0.27%,3443068 +2016-03-08,72.94000,74.55000,72.89000,73.00000,62.26800,-0.54%,3260547 +2016-03-09,73.51000,73.94000,73.00000,73.54000,62.72900,0.74%,2372034 +2016-03-10,74.00000,74.21000,72.43000,73.02000,62.28500,-0.71%,4419264 +2016-03-11,73.47000,74.95000,73.19000,74.65000,63.67500,2.23%,3527002 +2016-03-14,74.26000,74.60000,73.79000,73.91000,63.04400,-0.99%,3201814 +2016-03-15,71.65000,72.00000,69.60000,71.24000,60.76700,-3.61%,13748156 +2016-03-16,71.29000,72.90000,71.17000,72.48000,61.82400,1.74%,5287378 +2016-03-17,72.23000,72.35000,67.88000,69.06000,58.90700,-4.72%,15421052 +2016-03-18,69.20000,71.05000,69.06000,70.95000,60.51900,2.74%,10131644 +2016-03-21,70.80000,71.05000,69.84000,70.25000,59.92200,-0.99%,5900051 +2016-03-22,70.21000,72.24000,70.16000,71.92000,61.34700,2.38%,7655351 +2016-03-23,72.17000,72.23000,70.91000,71.17000,60.70700,-1.04%,3884445 +2016-03-24,70.65000,71.44000,70.20000,71.12000,60.66400,-0.07%,2892926 +2016-03-28,71.35000,71.46500,70.38000,70.62000,60.23800,-0.70%,2661880 +2016-03-29,70.74000,71.94000,70.66000,71.70000,61.15900,1.53%,3814778 +2016-03-30,71.98000,72.33000,71.07000,71.78000,61.22700,0.11%,3081028 +2016-03-31,71.77000,72.33000,71.10000,72.01000,61.42400,0.32%,3680000 +2016-04-01,71.60000,73.70000,71.53000,73.42000,62.62600,1.96%,4083598 +2016-04-04,73.56000,73.79000,72.89000,73.18000,62.42200,-0.33%,2796315 +2016-04-05,72.78000,73.65000,72.48000,73.04000,62.30200,-0.19%,3591779 +2016-04-06,72.80000,75.06000,72.80000,74.76000,63.76900,2.35%,5669094 +2016-04-07,74.51000,75.16000,73.85000,74.59000,63.62400,-0.23%,3724102 +2016-04-08,75.28000,75.28000,73.86000,74.39000,63.45400,-0.27%,3225341 +2016-04-11,74.48000,74.74000,73.79500,73.95000,63.07800,-0.59%,3351100 +2016-04-12,73.78000,75.29000,73.53000,74.57000,63.60700,0.84%,2849823 +2016-04-13,74.73000,75.23500,74.08000,75.16000,64.11000,0.79%,2341545 +2016-04-14,75.30000,75.83000,74.79500,75.63000,64.51100,0.63%,3022081 +2016-04-15,75.62000,76.25000,75.09000,75.53000,64.42600,-0.13%,3007480 +2016-04-18,75.58000,77.26000,75.19000,77.22000,65.86800,2.24%,4089198 +2016-04-19,77.58000,78.50000,76.64000,77.25000,65.89300,0.04%,3819609 +2016-04-20,77.28000,77.77000,76.57500,77.08000,65.74800,-0.22%,4049334 +2016-04-21,77.17000,78.10000,76.91000,77.37000,65.99600,0.38%,3286496 +2016-04-22,77.10000,77.94000,76.93400,77.83000,66.38800,0.59%,2697164 +2016-04-25,77.46000,78.00000,77.15000,77.94000,66.48200,0.14%,3767105 +2016-04-26,76.62000,78.30000,76.09000,76.27000,65.05700,-2.14%,5347814 +2016-04-27,76.52000,77.16000,75.82000,76.51000,65.26200,0.31%,3690869 +2016-04-28,76.12000,76.66000,75.67200,76.46000,65.21900,-0.07%,4382989 +2016-04-29,76.51000,76.51000,75.10000,75.53000,64.42600,-1.22%,3386635 +2016-05-02,75.95000,77.08000,75.81000,76.75000,65.46700,1.62%,3572098 +2016-05-03,76.34000,76.65000,75.59000,76.25000,65.04000,-0.65%,3270704 +2016-05-04,75.17000,75.62000,74.63000,74.87000,63.86300,-1.81%,4176841 +2016-05-05,74.72000,75.39000,74.55000,75.27000,64.20400,0.53%,3446378 +2016-05-06,74.71500,74.95000,73.34000,74.60000,63.63300,-0.89%,4196917 +2016-05-09,74.78000,75.90000,74.76000,75.59000,64.47700,1.33%,2963185 +2016-05-10,76.29000,77.13000,76.05000,76.88000,65.57800,1.71%,4366043 +2016-05-11,75.97000,77.06000,75.84000,76.31000,65.52600,-0.74%,3716280 +2016-05-12,76.72000,76.94300,75.35600,75.96000,65.22600,-0.46%,4081858 +2016-05-13,75.82000,77.05000,75.57000,76.33000,65.54400,0.49%,3629660 +2016-05-16,75.98000,78.47000,75.84000,78.29000,67.22700,2.57%,4580106 +2016-05-17,78.21000,78.71000,75.52000,76.39000,65.59500,-2.43%,7153268 +2016-05-18,76.40000,76.85000,75.61000,76.33000,65.54400,-0.08%,4664873 +2016-05-19,75.12000,75.23000,73.74000,74.31000,63.80900,-2.65%,4848834 +2016-05-20,74.79000,75.54000,74.68000,74.81000,64.23800,0.67%,4689174 +2016-05-23,75.00000,75.14000,73.92000,74.08000,63.61200,-0.98%,4441221 +2016-05-24,74.55000,75.20000,74.36000,74.99000,64.39300,1.23%,3712042 +2016-05-25,75.49000,75.50000,74.45000,74.54000,64.00700,-0.60%,4621719 +2016-05-26,74.60000,75.60000,74.27000,75.52000,64.84800,1.31%,2654566 +2016-05-27,75.52000,75.72500,74.66500,74.99000,64.39300,-0.70%,3247520 +2016-05-31,75.01000,75.63000,74.71000,75.03000,64.42700,0.05%,4438763 +2016-06-01,74.90000,75.44000,74.68000,74.94000,64.35000,-0.12%,2450242 +2016-06-02,75.22000,75.68000,74.90000,75.46000,64.79600,0.69%,3231683 +2016-06-03,75.50000,75.60000,74.25000,75.12000,64.50500,-0.45%,5318973 +2016-06-06,75.11000,75.49600,74.20000,74.84000,64.26400,-0.37%,3253932 +2016-06-07,74.62000,75.05000,74.51000,74.70000,64.14400,-0.19%,2902857 +2016-06-08,74.66000,75.09000,74.40000,74.91000,64.32400,0.28%,3194883 +2016-06-09,74.77000,75.54000,74.24000,74.43000,63.91200,-0.64%,2760462 +2016-06-10,74.09000,74.19000,73.17000,73.95000,63.50000,-0.64%,4124192 +2016-06-13,74.08000,74.97000,73.67000,73.86000,63.42300,-0.12%,3767004 +2016-06-14,73.54000,74.37000,73.06000,74.32000,63.81800,0.62%,3691821 +2016-06-15,74.73000,74.89000,73.61000,73.71000,63.29400,-0.82%,3408917 +2016-06-16,73.47000,74.47000,72.95000,74.25000,63.75700,0.73%,4788882 +2016-06-17,74.65000,75.08000,73.47500,73.86000,63.42300,-0.53%,6604924 +2016-06-20,74.45000,74.70000,73.22000,73.28000,62.92500,-0.79%,3640098 +2016-06-21,73.70000,73.80000,72.53000,72.57000,62.31500,-0.97%,6000030 +2016-06-22,72.50000,73.91000,72.50000,73.07000,62.74400,0.69%,4410906 +2016-06-23,73.59000,73.94000,73.20000,73.94000,63.49100,1.19%,2989745 +2016-06-24,72.45000,75.12000,71.87000,74.33000,63.82600,0.53%,10471156 +2016-06-27,74.06000,75.06500,73.20000,74.89000,64.30700,0.75%,7658173 +2016-06-28,75.13000,76.25000,73.75000,75.15000,64.53000,0.35%,8011335 +2016-06-29,75.88000,78.24000,75.87000,78.15000,67.10600,3.99%,7123712 +2016-06-30,78.20000,78.81000,77.46000,78.75000,67.62200,0.77%,4017154 +2016-07-01,78.89000,79.33000,78.37000,78.95000,67.79300,0.25%,2909610 +2016-07-05,78.81000,79.90000,78.75000,79.64000,68.38600,0.87%,3286572 +2016-07-06,79.32000,80.40000,79.10000,80.02000,68.71200,0.48%,4669765 +2016-07-07,79.83000,80.05000,78.64500,79.32000,68.11100,-0.87%,3587328 +2016-07-08,79.32000,79.90000,78.93000,79.66000,68.40300,0.43%,3134921 +2016-07-11,79.54000,79.77000,78.95000,79.14000,67.95600,-0.65%,3461430 +2016-07-12,79.63000,79.84000,78.97000,79.67000,68.41200,0.67%,4429916 +2016-07-13,79.91000,80.03000,79.33000,79.36000,68.14500,-0.39%,2917240 +2016-07-14,79.50000,80.69000,79.40000,80.59000,69.20200,1.55%,3823780 +2016-07-15,80.98000,81.00000,79.94000,80.22000,68.88400,-0.46%,4529123 +2016-07-18,80.37000,80.59000,79.85500,79.95000,68.65200,-0.34%,3087620 +2016-07-19,79.85000,80.25000,79.58000,79.97000,68.66900,0.03%,3303716 +2016-07-20,80.27000,80.52000,79.99000,80.28000,68.93500,0.39%,2811087 +2016-07-21,80.20000,80.60000,80.02000,80.40000,69.03800,0.15%,2713999 +2016-07-22,80.40000,81.71000,80.28000,81.59000,70.06000,1.48%,4316534 +2016-07-25,81.59000,82.00000,81.00000,81.98000,70.39500,0.48%,4179671 +2016-07-26,82.75000,83.35000,81.63000,82.09000,70.49000,0.13%,5134839 +2016-07-27,82.25000,83.59000,82.15000,83.40000,71.61400,1.60%,4057228 +2016-07-28,83.25000,83.39000,81.95000,82.93000,71.21100,-0.56%,4862023 +2016-07-29,83.07000,83.45000,82.64000,82.89000,71.17700,-0.05%,3016000 +2016-08-01,83.02000,83.78500,82.94000,83.18000,71.42600,0.35%,3131148 +2016-08-02,83.14000,83.70000,82.57000,83.32000,71.54600,0.17%,3340132 +2016-08-03,83.42000,83.42000,82.36000,82.72000,71.03100,-0.72%,2940868 +2016-08-04,83.02000,83.02000,82.37000,82.42000,70.77300,-0.36%,2093693 +2016-08-05,82.42000,82.52000,81.04000,81.56000,70.03400,-1.04%,5886901 +2016-08-08,81.44000,81.85000,80.46000,81.60000,70.06900,0.05%,4227300 +2016-08-09,81.75000,82.14000,80.70000,81.50000,69.98300,-0.12%,2243034 +2016-08-10,80.12000,81.16000,79.67000,80.55000,69.16700,-1.17%,4956708 +2016-08-11,79.98000,80.66500,79.98000,80.56000,69.61400,0.01%,2407996 +2016-08-12,80.19000,80.72000,79.90000,80.22000,69.32000,-0.42%,2525029 +2016-08-15,80.33000,80.62000,80.07000,80.26000,69.35400,0.05%,2780381 +2016-08-16,80.25000,80.40000,79.84000,79.84000,68.99200,-0.52%,2158733 +2016-08-17,80.16000,80.35000,79.58000,80.11000,69.22500,0.34%,2519548 +2016-08-18,80.10000,80.38000,79.49000,79.78000,68.94000,-0.41%,3037728 +2016-08-19,79.55000,79.79000,78.78000,79.06000,68.31800,-0.90%,3746012 +2016-08-22,79.32000,79.90000,79.02000,79.29000,68.51600,0.29%,3157037 +2016-08-23,79.68000,79.97000,79.44500,79.57000,68.75800,0.35%,3407537 +2016-08-24,79.70000,79.99000,78.18000,78.44000,67.78200,-1.42%,3422979 +2016-08-25,78.44000,79.17000,77.80000,78.01000,67.41000,-0.55%,2800533 +2016-08-26,78.05000,78.82000,77.84000,78.24000,67.60900,0.29%,2602317 +2016-08-29,78.33000,78.74000,78.05000,78.60000,67.92000,0.46%,2203303 +2016-08-30,78.60000,78.60000,77.63000,77.77000,67.20300,-1.06%,2026249 +2016-08-31,77.89000,78.09000,77.53000,77.75000,67.18600,-0.03%,2182644 +2016-09-01,77.75000,78.00000,76.80000,77.23000,66.73600,-0.67%,3544701 +2016-09-02,77.52000,77.63000,76.45000,76.85000,66.40800,-0.49%,3943353 +2016-09-06,77.12000,78.70000,77.12000,78.51000,67.84200,2.16%,5528599 +2016-09-07,78.49000,78.88500,78.26000,78.59000,67.91100,0.10%,2972177 +2016-09-08,80.03000,80.17000,79.41000,79.89000,69.03500,1.65%,4405396 +2016-09-09,79.62000,79.62000,78.20000,78.24000,67.60900,-2.07%,4152468 +2016-09-12,77.99000,79.29000,77.81000,79.08000,68.33500,1.07%,3288904 +2016-09-13,78.87000,78.87000,77.99000,78.48000,67.81600,-0.76%,3148995 +2016-09-14,78.67000,79.24000,78.02000,78.29000,67.65200,-0.24%,2660924 +2016-09-15,78.12000,79.06000,77.77000,78.82000,68.11000,0.68%,2653694 +2016-09-16,78.70000,78.91000,78.17000,78.80000,68.09300,-0.03%,4255102 +2016-09-19,78.79000,79.37000,78.49000,79.16000,68.40400,0.46%,3321540 +2016-09-20,79.63000,80.34500,79.28500,79.88000,69.02600,0.91%,3629503 +2016-09-21,79.80000,81.00000,79.68000,80.87000,69.88200,1.24%,3147586 +2016-09-22,81.05000,81.46000,80.73000,81.29000,70.24500,0.52%,2639754 +2016-09-23,80.97000,81.45600,80.77000,81.16000,70.13200,-0.16%,2196998 +2016-09-26,81.00000,81.15000,79.49900,79.52000,68.71500,-2.02%,4332389 +2016-09-27,80.62000,80.92500,79.61000,80.88000,69.89000,1.71%,6888929 +2016-09-28,80.84000,81.17000,80.02000,80.71000,69.74300,-0.21%,2467803 +2016-09-29,80.35000,80.47000,79.23000,79.74000,68.90500,-1.20%,3269150 +2016-09-30,80.10000,80.65000,80.03000,80.26000,69.35400,0.65%,3622982 +2016-10-03,80.00000,81.07000,79.69000,81.00000,69.99400,0.92%,3983503 +2016-10-04,81.06000,81.41000,80.68000,81.11000,70.08900,0.14%,3184071 +2016-10-05,81.35000,82.09000,81.23400,81.75000,70.64200,0.79%,3560429 +2016-10-06,81.25000,81.78000,80.73000,81.47000,70.40000,-0.34%,2994223 +2016-10-07,81.57000,82.31000,81.30000,82.09000,70.93600,0.76%,4241408 +2016-10-10,82.13000,83.24000,82.10000,83.06000,71.77400,1.18%,4608430 +2016-10-11,82.60000,82.85000,81.25000,81.81000,70.69400,-1.50%,4218223 +2016-10-12,81.81000,82.22000,80.46000,80.51000,69.57100,-1.59%,3629801 +2016-10-13,79.93000,80.48500,79.60000,80.00000,69.13000,-0.63%,3565014 +2016-10-14,80.17000,80.32000,79.21000,79.27000,68.49900,-0.91%,3143876 +2016-10-17,79.53000,79.53000,78.01000,78.53000,67.86000,-0.93%,3884657 +2016-10-18,79.09000,79.14500,78.50000,78.77000,68.06700,0.31%,3218290 +2016-10-19,78.96000,79.33000,78.53000,78.56000,67.88500,-0.27%,2988801 +2016-10-20,78.73000,79.11000,78.39000,78.74000,68.04100,0.23%,2661919 +2016-10-21,78.54000,78.78000,78.08000,78.25000,67.61800,-0.62%,3214735 +2016-10-24,78.49000,78.69000,77.44000,77.57000,67.03000,-0.87%,4361748 +2016-10-25,76.88000,78.28000,75.50000,77.75000,67.18600,0.23%,8496226 +2016-10-26,77.42000,77.65000,76.37000,76.76000,66.33000,-1.27%,2988727 +2016-10-27,77.36000,77.42000,76.13000,76.16000,65.81200,-0.78%,3789861 +2016-10-28,75.62000,75.68000,73.86000,74.53000,64.40300,-2.14%,5651341 +2016-10-31,74.63000,74.74000,73.80000,73.84000,63.80700,-0.93%,3562142 +2016-11-01,73.81000,73.98000,71.85000,72.98000,63.06400,-1.16%,8190224 +2016-11-02,73.15000,73.49000,72.64000,72.65000,62.77900,-0.45%,4433872 +2016-11-03,72.81000,73.28000,71.88000,72.11000,62.31200,-0.74%,4843213 +2016-11-04,72.12000,73.03000,71.67000,72.49000,62.64000,0.53%,3617209 +2016-11-07,73.22000,73.93000,73.05000,73.88000,63.84100,1.92%,4969412 +2016-11-08,73.57000,74.47000,73.36000,74.02000,63.96200,0.19%,2690761 +2016-11-09,77.15000,79.30000,76.57600,78.39000,67.73900,5.90%,7332730 +2016-11-10,78.96000,79.70000,78.00000,78.34000,68.13600,-0.06%,6904770 +2016-11-11,77.97000,78.09000,76.79000,77.67000,67.55300,-0.86%,3072650 +2016-11-14,78.01000,78.24000,76.69000,77.02000,66.98800,-0.84%,3221676 +2016-11-15,77.43000,77.54000,76.18000,77.32000,67.24900,0.39%,3097568 +2016-11-16,77.52000,77.52000,76.82000,76.94000,66.91800,-0.49%,1922331 +2016-11-17,77.00000,77.81000,76.73000,77.71000,67.58800,1.00%,4519168 +2016-11-18,77.58000,77.92000,76.52000,76.67000,66.68400,-1.34%,4571592 +2016-11-21,76.80000,77.04000,76.10000,76.64000,66.65800,-0.04%,4060274 +2016-11-22,77.81000,77.81000,75.50000,75.99000,66.09200,-0.85%,5208711 +2016-11-23,64.34000,68.43000,64.18000,68.00000,59.14300,-10.51%,53944289 +2016-11-25,68.53000,69.14000,67.78000,69.12000,60.11700,1.65%,8620682 +2016-11-28,68.43000,68.43000,67.10000,67.20000,58.44700,-2.78%,12507732 +2016-11-29,67.57000,67.64000,66.48000,67.15000,58.40400,-0.07%,8930019 +2016-11-30,67.30000,67.82000,66.81000,67.12000,58.37800,-0.04%,9085283 +2016-12-01,66.16500,67.30000,65.66000,65.97000,57.37700,-1.71%,7167268 +2016-12-02,66.30000,68.39000,65.96000,67.71000,58.89100,2.64%,12271667 +2016-12-05,68.16000,68.31000,66.74000,67.26000,58.49900,-0.66%,7285951 +2016-12-06,67.20000,67.92500,67.13000,67.80000,58.96900,0.80%,4617182 +2016-12-07,67.25000,67.38000,66.56000,67.38000,58.60400,-0.62%,5835882 +2016-12-08,67.05000,67.27000,66.39000,67.19000,58.43800,-0.28%,4811270 +2016-12-09,67.38000,68.17000,67.22000,67.85000,59.01200,0.98%,4350764 +2016-12-12,67.98000,68.54000,67.42000,67.61000,58.80400,-0.35%,5273498 +2016-12-13,67.99000,68.89000,67.99000,68.64000,59.70000,1.52%,6010936 +2016-12-14,68.42000,68.92000,67.54000,67.67000,58.85600,-1.41%,6140299 +2016-12-15,70.37000,71.59000,69.66000,71.37000,62.07400,5.47%,14321496 +2016-12-16,72.86000,73.71000,71.76000,73.31000,63.76100,2.72%,17584505 +2016-12-19,73.48000,74.49000,73.29500,73.42000,63.85700,0.15%,6102447 +2016-12-20,73.64800,74.10000,73.00000,73.38000,63.82200,-0.05%,6001496 +2016-12-21,73.33000,73.89000,73.10000,73.25000,63.70900,-0.18%,5054141 +2016-12-22,73.16000,73.48000,72.68000,73.26000,63.71800,0.01%,4827505 +2016-12-23,73.48000,74.00000,73.26000,73.79000,64.17900,0.72%,2570475 +2016-12-27,74.06000,74.46000,73.68000,73.81000,64.19600,0.03%,2786711 +2016-12-28,73.66000,73.78000,72.97000,73.06000,63.54400,-1.02%,3256811 +2016-12-29,73.39000,73.87000,73.24000,73.56000,63.97900,0.68%,3031926 +2016-12-30,73.47000,73.75000,73.23000,73.55000,63.97000,-0.01%,2934136 +2017-01-03,73.94000,74.67000,73.54000,74.60000,64.88300,1.43%,3623461 +2017-01-04,74.95000,75.00000,74.38000,74.72000,64.98800,0.16%,3021617 +2017-01-05,74.93000,77.87000,74.43100,75.59000,65.74400,1.16%,3310765 +2017-01-06,75.46000,76.06500,75.03000,75.67000,65.81400,0.11%,2296679 +2017-01-09,75.67000,76.62300,75.51000,76.27000,66.33600,0.79%,3204202 +2017-01-10,76.44000,76.56000,75.81000,76.27000,66.33600,,3559403 +2017-01-11,76.51000,76.92000,74.00000,75.26000,65.45700,-1.32%,7701738 +2017-01-12,74.85000,77.50000,74.76000,77.15000,67.10100,2.51%,11901124 +2017-01-13,76.92000,78.12000,76.38000,77.40000,67.31900,0.32%,5602569 +2017-01-17,77.06000,77.06000,75.87000,76.85000,66.84000,-0.71%,4913272 +2017-01-18,77.32000,77.71000,76.88000,77.53000,67.43200,0.88%,3360339 +2017-01-19,77.47000,77.62000,76.76000,76.84000,66.83100,-0.89%,4439238 +2017-01-20,77.02000,77.41000,76.47100,76.81000,66.80500,-0.04%,4371126 +2017-01-23,76.24000,76.88000,76.16000,76.32000,66.37900,-0.64%,5054871 +2017-01-24,76.20000,76.43000,74.17000,74.85000,65.10100,-1.93%,6594265 +2017-01-25,75.07000,75.60000,74.27000,74.85000,65.10100,,4830841 +2017-01-26,74.98000,75.35000,74.54000,74.58000,64.86600,-0.36%,3743972 +2017-01-27,74.92000,75.40000,74.50500,75.38000,65.56200,1.07%,3132793 +2017-01-30,75.09000,75.17500,74.25000,74.70000,64.97000,-0.90%,5909555 +2017-01-31,74.25000,77.28000,74.00000,77.03000,66.99700,3.12%,6964087 +2017-02-01,77.90000,78.57000,76.91000,77.60000,67.49200,0.74%,4959217 +2017-02-02,76.99000,77.91000,76.55000,77.39000,67.31000,-0.27%,3830939 +2017-02-03,77.47000,77.88000,76.71000,77.23000,67.17100,-0.21%,3836275 +2017-02-06,76.92000,77.84500,76.76000,77.83000,67.69300,0.78%,2835509 +2017-02-07,77.68000,78.01000,77.32000,77.70000,67.57900,-0.17%,3346800 +2017-02-08,77.44000,78.65000,77.19000,78.11000,67.93600,0.53%,2821567 +2017-02-09,78.12000,78.59000,77.69000,77.70000,67.57900,-0.52%,2962614 +2017-02-10,77.87000,78.25000,77.60000,77.79000,67.65800,0.12%,2598619 +2017-02-13,77.57000,78.05500,77.53000,77.77000,68.09300,-0.03%,2097796 +2017-02-14,77.50000,78.83000,77.25000,78.81000,69.00300,1.34%,3310586 +2017-02-15,78.34000,80.54000,78.05000,80.25000,70.26400,1.83%,4272836 +2017-02-16,80.05000,80.38000,79.41000,80.04000,70.08000,-0.26%,3630059 +2017-02-17,80.14000,81.00000,80.07000,80.39000,70.38700,0.44%,3111144 +2017-02-21,80.17000,80.87000,80.11000,80.36000,70.36000,-0.04%,3178822 +2017-02-22,80.42000,81.21000,80.33000,81.07000,70.98200,0.88%,3468784 +2017-02-23,81.38000,82.88000,81.14000,82.55000,72.27800,1.83%,6193454 +2017-02-24,82.42000,83.24000,82.24000,82.87000,72.55800,0.39%,4016045 +2017-02-27,82.83000,83.40000,82.66000,83.06000,72.72400,0.23%,3104235 +2017-02-28,82.82000,83.48000,82.58000,82.81000,72.50500,-0.30%,3671944 +2017-03-01,83.44000,84.13500,82.97000,83.85000,73.41600,1.26%,3420566 +2017-03-02,83.87000,83.94500,82.83500,82.91000,72.59300,-1.12%,3371556 +2017-03-03,82.70000,83.90000,82.60000,83.78000,73.35500,1.05%,2649606 +2017-03-06,83.25000,84.28000,82.95000,83.83000,73.39900,0.06%,3960055 +2017-03-07,82.95000,83.14000,81.37000,82.74000,72.44400,-1.30%,5570598 +2017-03-08,82.74000,83.98500,82.67000,83.41000,73.03100,0.81%,4491834 +2017-03-09,83.67000,84.77000,83.51000,84.55000,74.02900,1.37%,5861915 +2017-03-10,84.50000,84.55000,83.90100,84.36000,73.86300,-0.22%,3629914 +2017-03-13,84.51000,84.55000,83.83000,84.14000,73.67000,-0.26%,2248486 +2017-03-14,84.00000,84.55000,83.91800,84.46000,73.95000,0.38%,2839052 +2017-03-15,84.43000,86.14000,84.37000,85.88000,75.19300,1.68%,4883922 +2017-03-16,85.54000,85.54000,83.80000,84.99000,74.41400,-1.04%,4742834 +2017-03-17,84.43500,84.75000,83.83000,83.96000,73.51200,-1.21%,5786941 +2017-03-20,84.60000,84.86000,83.96500,84.06000,73.60000,0.12%,3121865 +2017-03-21,84.34000,84.95000,83.63000,83.73000,73.31100,-0.39%,4066180 +2017-03-22,84.09000,84.55000,83.47000,84.36000,73.86300,0.75%,2850296 +2017-03-23,83.92000,85.05000,83.92000,84.42000,73.91500,0.07%,3021071 +2017-03-24,84.30000,84.98000,83.86400,84.18000,73.70500,-0.28%,2479097 +2017-03-27,83.90000,84.44000,83.74000,84.24000,73.75700,0.07%,2340927 +2017-03-28,84.27000,85.00000,84.04000,84.75000,74.20400,0.61%,2754894 +2017-03-29,84.55000,84.76000,84.32000,84.44000,73.93300,-0.37%,2066642 +2017-03-30,84.57000,84.95000,84.08000,84.76000,74.21300,0.38%,3204818 +2017-03-31,84.40000,84.94000,84.08000,84.11000,73.64400,-0.77%,3151938 +2017-04-03,84.13000,84.81000,84.07000,84.45000,73.94100,0.40%,2429899 +2017-04-04,84.53000,86.39000,84.29000,86.09000,75.37700,1.94%,4624866 +2017-04-05,85.92000,86.72000,85.57000,85.63000,74.97500,-0.53%,4056330 +2017-04-06,85.47000,85.90000,85.12000,85.36000,74.73800,-0.32%,2684638 +2017-04-07,85.34000,85.66000,84.90900,85.32000,74.70300,-0.05%,2808455 +2017-04-10,85.46000,85.85000,85.23000,85.47000,74.83400,0.18%,1994875 +2017-04-11,85.47000,86.14000,85.32000,85.93000,75.23700,0.54%,2699165 +2017-04-12,85.74000,86.34000,85.67000,86.25000,75.51700,0.37%,2545120 +2017-04-13,86.03000,86.32000,85.78000,85.88000,75.19300,-0.43%,2172543 +2017-04-17,81.30000,82.99000,81.11000,82.38000,72.12900,-4.08%,12424500 +2017-04-18,81.91000,82.10000,80.89000,81.20000,71.09600,-1.43%,8210809 +2017-04-19,81.12000,81.71000,79.88000,80.89000,70.82400,-0.38%,5504500 +2017-04-20,81.19000,82.20000,80.75000,81.94000,71.74400,1.30%,3267398 +2017-04-21,81.82000,82.24000,81.67300,81.89000,71.70000,-0.06%,3204044 +2017-04-24,82.82000,83.73000,82.72000,83.42000,73.04000,1.87%,4813568 +2017-04-25,82.71000,82.71000,80.50000,81.20000,71.09600,-2.66%,9190150 +2017-04-26,81.34000,81.71000,80.93000,80.96000,70.88600,-0.30%,4392190 +2017-04-27,80.97000,81.60000,80.69500,81.33000,71.21000,0.46%,3210339 +2017-04-28,81.37000,82.25000,81.20000,82.06000,71.84900,0.90%,3155026 +2017-05-01,82.09000,82.22000,81.75000,81.82000,71.63900,-0.29%,2397236 +2017-05-02,81.98000,81.98000,81.50000,81.70000,71.53400,-0.15%,3601945 +2017-05-03,81.26000,81.56000,81.24000,81.25000,71.14000,-0.55%,3354844 +2017-05-04,81.35000,83.09500,81.29000,83.04000,72.70700,2.20%,3567053 +2017-05-05,83.06000,83.11200,82.07000,82.51000,72.24300,-0.64%,3120412 +2017-05-08,82.36000,82.41000,80.36000,80.67000,70.63200,-2.23%,4708112 +2017-05-09,80.82000,80.94000,80.35000,80.79000,70.73700,0.15%,3866393 +2017-05-10,80.84000,81.11000,80.19000,81.05000,70.96400,0.32%,4018509 +2017-05-11,80.72000,81.00000,79.91000,80.22000,70.69300,-1.02%,3907653 +2017-05-12,80.33000,80.61000,79.74000,80.19000,70.66700,-0.04%,2900803 +2017-05-15,80.19000,80.49000,79.43000,80.30000,70.76400,0.14%,2557339 +2017-05-16,80.23000,80.30000,78.40000,78.99000,69.60900,-1.63%,7167629 +2017-05-17,78.52000,79.03000,77.92000,78.14000,68.86000,-1.08%,4473088 +2017-05-18,78.57000,78.94000,78.03900,78.30000,69.00100,0.20%,2925561 +2017-05-19,78.50000,78.71000,77.73000,77.80000,68.56000,-0.64%,5084008 +2017-05-22,77.90000,78.01000,76.85000,76.98000,67.83800,-1.05%,6936499 +2017-05-23,77.19000,78.36000,77.02000,77.99000,68.72800,1.31%,5884774 +2017-05-24,77.99000,78.28000,77.80000,77.96000,68.70100,-0.04%,2253839 +2017-05-25,78.31000,78.45500,77.76000,78.34000,69.03600,0.49%,1736710 +2017-05-26,78.12000,78.35000,77.72000,78.05000,68.78100,-0.37%,2237144 +2017-05-30,77.95000,78.66900,77.74500,78.35000,69.04500,0.38%,3208871 +2017-05-31,78.48000,79.91000,78.48000,79.57000,70.12000,1.56%,5082001 +2017-06-01,79.60000,80.23000,79.38000,79.99000,70.49000,0.53%,3085585 +2017-06-02,80.47000,81.06000,79.90000,80.13000,70.61400,0.18%,4003607 +2017-06-05,80.00000,80.07000,78.98000,79.35000,69.92600,-0.97%,2814771 +2017-06-06,79.41000,79.46000,78.75000,79.09000,69.69700,-0.33%,2682507 +2017-06-07,79.16000,79.54000,79.09000,79.39000,69.96200,0.38%,2861859 +2017-06-08,79.49000,80.46000,79.34000,80.10000,70.58700,0.89%,4560220 +2017-06-09,80.10000,81.18500,79.70000,81.04000,71.41600,1.17%,4599296 +2017-06-12,80.96000,81.29000,80.61000,80.90000,71.29200,-0.17%,2842438 +2017-06-13,81.21000,81.29000,80.24000,81.25000,71.60100,0.43%,4440461 +2017-06-14,80.90000,81.61000,80.77100,81.60000,71.90900,0.43%,4024003 +2017-06-15,81.39000,82.15000,80.96100,82.05000,72.30600,0.55%,3477089 +2017-06-16,82.24000,82.56000,81.66000,81.88000,72.15600,-0.21%,4875656 +2017-06-19,82.02000,82.76000,81.87000,82.34000,72.56100,0.56%,2526309 +2017-06-20,82.22000,83.68000,82.22000,82.75000,72.92300,0.50%,3689307 +2017-06-21,83.15000,83.42000,82.38000,82.64000,72.82600,-0.13%,3763715 +2017-06-22,82.84000,84.76000,82.84000,84.31000,74.29700,2.02%,4888967 +2017-06-23,84.12000,84.34000,83.71000,83.89000,73.92700,-0.50%,3763559 +2017-06-26,84.09000,84.45000,83.66000,84.28000,74.27100,0.46%,2939587 +2017-06-27,84.18000,84.33000,83.04000,83.04000,73.17800,-1.47%,2357562 +2017-06-28,83.45000,83.92000,82.90000,83.10000,73.23100,0.07%,3011549 +2017-06-29,83.09000,83.22000,82.30800,82.70000,72.87800,-0.48%,2364526 +2017-06-30,82.97000,83.13000,82.00000,82.30000,72.52600,-0.48%,5667207 +2017-07-03,82.41000,82.91000,82.32000,82.70000,72.87800,0.49%,1464738 +2017-07-05,82.63000,82.76000,82.03000,82.70000,72.87800,,2260136 +2017-07-06,82.32000,82.57000,81.37000,81.60000,71.90900,-1.33%,3384753 +2017-07-07,81.62000,82.35000,81.43000,82.29000,72.51700,0.85%,1680564 +2017-07-10,82.33000,82.57000,81.89000,82.28000,72.50800,-0.01%,2265086 +2017-07-11,82.39000,82.84000,81.88000,82.35000,72.57000,0.09%,2707293 +2017-07-12,82.73000,84.02000,82.61000,83.50000,73.58300,1.40%,3523522 +2017-07-13,83.56000,84.23000,83.16000,84.02000,74.04200,0.62%,2942647 +2017-07-14,84.11000,84.57900,83.81000,84.35000,74.33300,0.39%,1962385 +2017-07-17,84.31000,84.53000,83.42000,83.64000,73.70700,-0.84%,1989072 +2017-07-18,83.51000,83.77000,83.22000,83.70000,73.76000,0.07%,1704532 +2017-07-19,83.52000,84.28000,83.52000,84.23000,74.22700,0.63%,2242693 +2017-07-20,84.53000,85.12000,84.41000,84.75000,74.68500,0.62%,2976355 +2017-07-21,84.62000,84.96000,84.31000,84.66000,74.60600,-0.11%,3033066 +2017-07-24,84.66000,85.53000,84.51000,84.74000,74.67600,0.09%,3947302 +2017-07-25,83.74000,84.40000,80.77000,82.19000,72.42900,-3.01%,13272005 +2017-07-26,81.57000,81.88000,81.03500,81.84000,72.12100,-0.43%,7026411 +2017-07-27,81.76000,83.05000,81.46000,83.02000,73.16000,1.44%,5560076 +2017-07-28,82.87000,83.22000,82.50000,83.10000,73.23100,0.10%,3792238 +2017-07-31,83.34000,83.75500,82.63000,82.66000,72.84300,-0.53%,4025934 +2017-08-01,82.86000,83.15000,82.12000,82.37000,72.58800,-0.35%,3418164 +2017-08-02,82.06000,82.17000,81.07000,81.82000,72.10300,-0.67%,4574372 +2017-08-03,81.58000,82.28000,81.50000,81.93000,72.20000,0.13%,3613259 +2017-08-04,81.90000,82.32000,81.76000,82.31000,72.53500,0.46%,2765849 +2017-08-07,82.31000,82.40000,81.72000,82.07000,72.32300,-0.29%,2719663 +2017-08-08,81.87000,82.72000,81.63000,81.97000,72.23500,-0.12%,3292556 +2017-08-09,82.13000,82.74000,81.97000,82.57000,72.76400,0.73%,2388475 +2017-08-10,82.54000,82.54000,81.66000,82.05000,72.30600,-0.63%,3351404 +2017-08-11,81.80000,81.97000,81.12000,81.15000,71.97100,-1.10%,2439830 +2017-08-14,81.34000,81.68000,81.18000,81.49000,72.27200,0.42%,1873929 +2017-08-15,81.50000,82.34000,81.50000,81.71000,72.46700,0.27%,1890019 +2017-08-16,82.14000,82.20000,80.02000,80.69000,71.56300,-1.25%,3942489 +2017-08-17,80.40000,80.57000,77.70000,77.80000,69.00000,-3.58%,7239236 +2017-08-18,77.70000,77.70000,76.94000,77.07000,68.35200,-0.94%,4018348 +2017-08-21,77.12000,77.64000,76.89000,77.38000,68.62700,0.40%,3421137 +2017-08-22,77.53000,78.65000,77.53000,78.26000,69.40800,1.14%,2126691 +2017-08-23,78.20000,78.52000,78.05000,78.15000,69.31000,-0.14%,1778745 +2017-08-24,78.33000,79.24000,78.26000,78.86000,69.94000,0.91%,4167593 +2017-08-25,78.96000,79.53000,78.74000,78.79000,69.87800,-0.09%,2169261 +2017-08-28,79.10000,79.43000,78.63000,78.84000,69.92200,0.06%,1890279 +2017-08-29,78.54000,78.84000,78.12000,78.55000,69.66500,-0.37%,2151488 +2017-08-30,79.10000,80.77000,78.75000,80.49000,71.38500,2.47%,5010277 +2017-08-31,80.77000,81.35000,80.34000,81.29000,72.09500,0.99%,3927901 +2017-09-01,81.54000,81.71000,79.43000,80.08000,71.02200,-1.49%,4345026 +2017-09-05,79.47000,80.05000,79.05000,79.82000,70.79100,-0.32%,3696551 +2017-09-06,80.21000,80.67000,79.86000,80.51000,71.40300,0.86%,2631613 +2017-09-07,80.62000,82.75000,80.37000,81.54000,72.31700,1.28%,6212731 +2017-09-08,81.61000,83.12000,81.54000,82.92000,73.54100,1.69%,3934793 +2017-09-11,82.94000,83.35000,81.77000,82.63000,73.28300,-0.35%,4323716 +2017-09-12,82.60000,82.72900,81.93000,82.17000,72.87500,-0.56%,2559631 +2017-09-13,81.96000,82.58000,81.88000,82.43000,73.10600,0.32%,2430831 +2017-09-14,82.33000,83.99000,82.12000,83.07000,73.67400,0.78%,3370295 +2017-09-15,83.30000,83.57000,82.18000,82.44000,73.11500,-0.76%,5255786 +2017-09-18,82.55000,82.67000,82.07000,82.52000,73.18600,0.10%,2199956 +2017-09-19,82.64000,82.84000,81.55000,81.73000,72.48500,-0.96%,2252117 +2017-09-20,82.06000,82.42000,81.39000,82.02000,72.74200,0.35%,2785591 +2017-09-21,82.01000,83.70000,81.88000,83.33000,73.90400,1.60%,4322690 +2017-09-22,83.34000,84.03000,82.74000,83.91000,74.41900,0.70%,3138534 +2017-09-25,83.87000,84.65000,83.80000,84.64000,75.06600,0.87%,4192074 +2017-09-26,84.43000,85.13000,84.01000,84.22000,74.69400,-0.50%,2131203 +2017-09-27,84.34000,84.80000,83.97000,84.65000,75.07500,0.51%,3062469 +2017-09-28,84.59000,85.58000,84.15000,85.00000,75.38500,0.41%,2839762 +2017-09-29,85.17000,85.61000,84.39100,85.54000,75.86400,0.64%,3491966 +2017-10-02,85.78000,86.68000,85.73800,86.35000,76.58300,0.95%,2711850 +2017-10-03,86.24000,86.56000,85.93000,86.45000,76.67100,0.12%,2104050 +2017-10-04,86.50000,87.16000,86.28000,86.96000,77.12400,0.59%,2311985 +2017-10-05,86.77000,89.09000,86.39000,87.65000,77.73600,0.79%,5139850 +2017-10-06,87.31000,87.49000,86.64000,87.08000,77.23000,-0.65%,2285061 +2017-10-09,87.14000,87.28000,86.46000,87.05000,77.20300,-0.03%,1698825 +2017-10-10,85.38000,86.70000,85.25000,86.16000,76.41400,-1.02%,4936331 +2017-10-11,86.35000,86.66000,85.45000,86.06000,76.32500,-0.12%,3152907 +2017-10-12,86.10000,86.45000,85.91000,86.43000,76.65400,0.43%,1887794 +2017-10-13,86.40000,86.70000,85.71000,86.55000,76.76000,0.14%,3026538 +2017-10-16,86.48000,86.73500,85.78000,85.95000,76.22800,-0.69%,3787730 +2017-10-17,85.94000,86.50000,85.42000,86.06000,76.32500,0.13%,3611395 +2017-10-18,86.33000,86.56000,85.52000,85.73000,76.03300,-0.38%,3996812 +2017-10-19,85.69000,86.38000,85.51000,86.36000,76.59100,0.73%,3233406 +2017-10-20,86.52000,87.38000,86.33000,87.23000,77.36300,1.01%,3218361 +2017-10-23,87.47000,88.19000,87.12000,87.18000,77.31900,-0.06%,4899884 +2017-10-24,87.42000,88.33000,83.75000,85.17000,75.53600,-2.31%,8671970 +2017-10-25,85.91000,86.37000,84.68000,84.87000,75.27000,-0.35%,3387641 +2017-10-26,84.67000,85.11000,83.83000,84.16000,74.64000,-0.84%,3820737 +2017-10-27,84.07000,84.81000,83.59000,83.86000,74.37400,-0.36%,2890662 +2017-10-30,83.76000,83.76000,82.43000,82.65000,73.30100,-1.44%,4667181 +2017-10-31,82.76000,83.10000,81.72000,81.94000,72.67100,-0.86%,3837470 +2017-11-01,82.17000,83.82000,82.00000,82.89000,73.51400,1.16%,3305537 +2017-11-02,82.55000,83.92000,82.31000,83.13000,73.72700,0.29%,2697249 +2017-11-03,82.71000,83.59000,82.66000,83.51000,74.06400,0.46%,1534808 +2017-11-06,83.29000,83.43000,82.92000,82.94000,73.55800,-0.68%,1856541 +2017-11-07,83.04000,83.41500,82.77000,83.28000,73.86000,0.41%,1706956 +2017-11-08,83.00000,84.39000,83.00000,84.01000,74.50700,0.88%,2328655 +2017-11-09,83.82000,84.26000,83.63000,83.99000,74.49000,-0.02%,2096762 +2017-11-10,83.67000,83.87000,82.57000,83.29000,73.86900,-0.83%,2691533 +2017-11-13,83.33000,83.33000,82.53000,82.86000,73.48700,-0.52%,2478737 +2017-11-14,82.69000,83.11000,82.21000,82.49000,73.62000,-0.45%,2684795 +2017-11-15,82.51000,83.14000,81.42000,82.19000,73.35300,-0.36%,1827865 +2017-11-16,82.41000,83.63000,81.84000,83.44000,74.46800,1.52%,2594709 +2017-11-17,83.00000,83.48000,82.80000,82.89000,73.97700,-0.66%,4092443 +2017-11-20,83.09000,83.32000,82.82000,83.18000,74.23600,0.35%,2205863 +2017-11-21,83.65000,84.53000,83.37000,83.51000,74.53100,0.40%,3528321 +2017-11-22,83.67000,84.26000,83.48000,83.68000,74.68200,0.20%,2227682 +2017-11-24,83.87000,84.17000,83.58000,84.03000,74.99500,0.42%,817624 +2017-11-27,84.15000,85.25000,84.03000,84.81000,75.69100,0.93%,2980862 +2017-11-28,85.07000,85.36000,84.74000,85.05000,75.90500,0.28%,2616891 +2017-11-29,84.79000,85.24000,84.45000,84.96000,75.82500,-0.11%,2316034 +2017-11-30,85.25000,85.48000,84.32000,84.64000,75.53900,-0.38%,5002100 +2017-12-01,84.98000,85.41000,84.18000,85.32000,76.14600,0.80%,2736331 +2017-12-04,85.49000,86.78000,85.36000,85.58000,76.37800,0.30%,4224457 +2017-12-05,85.59000,86.58000,85.21000,86.06000,76.80700,0.56%,3868734 +2017-12-06,86.04000,86.39000,84.53000,85.32000,76.14600,-0.86%,3126047 +2017-12-07,85.21000,85.87000,84.65000,85.87000,76.63700,0.64%,4342995 +2017-12-08,85.66000,86.46000,85.47000,86.45000,77.15500,0.68%,3756428 +2017-12-11,86.61000,86.84000,86.07000,86.67000,77.35100,0.25%,3336804 +2017-12-12,86.49000,86.90000,85.99000,86.71000,77.38700,0.05%,4249629 +2017-12-13,86.41000,89.09000,86.34000,87.89000,78.44000,1.36%,5769573 +2017-12-14,88.22000,88.33000,86.12000,86.50000,77.19900,-1.58%,4364272 +2017-12-15,86.89000,87.61000,86.27000,86.54000,77.23500,0.05%,6109217 +2017-12-18,86.76000,87.45000,85.99000,86.08000,76.82400,-0.53%,3722456 +2017-12-19,86.04000,86.77000,85.85000,86.71000,77.38700,0.73%,4022483 +2017-12-20,86.68000,86.94000,85.64000,85.74000,76.52100,-1.12%,3015254 +2017-12-21,86.03000,86.18000,85.44000,85.61000,76.40500,-0.15%,1937645 +2017-12-22,85.60000,85.78000,84.75000,85.07000,75.92300,-0.63%,1743038 +2017-12-26,85.29000,85.43000,84.96000,84.99000,75.85200,-0.09%,1099897 +2017-12-27,85.19000,85.46000,84.98000,85.14000,75.98500,0.18%,1301457 +2017-12-28,85.30000,85.44000,84.89000,85.05000,75.90500,-0.11%,1731683 +2017-12-29,85.12000,85.44000,84.46000,84.46000,75.37900,-0.69%,2551377 +2018-01-02,84.46000,85.00000,84.06000,84.68000,75.57500,0.26%,3455236 +2018-01-03,84.74000,85.42000,84.27000,85.14000,75.98500,0.54%,3068865 +2018-01-04,85.28000,85.80000,84.74000,85.52000,76.32500,0.45%,2459830 +2018-01-05,86.09000,86.75000,85.93000,86.57000,77.26200,1.23%,2910172 +2018-01-08,86.69000,86.71000,85.40000,86.13000,76.86900,-0.51%,3015436 +2018-01-09,86.20000,86.42000,85.74000,86.06000,76.80700,-0.08%,2425989 +2018-01-10,85.61000,86.17000,85.49000,86.10000,76.84200,0.05%,1673330 +2018-01-11,86.17000,86.59000,85.87000,86.39000,77.10100,0.34%,2625267 +2018-01-12,86.52000,87.41000,86.03000,86.98000,77.62800,0.68%,2728855 +2018-01-16,85.93000,86.59000,85.15000,85.29000,76.11900,-1.94%,4771564 +2018-01-17,85.80000,86.36000,85.47000,86.21000,76.94000,1.08%,4046344 +2018-01-18,86.04000,86.14000,85.27000,85.82000,76.59200,-0.45%,4322246 +2018-01-19,86.17000,86.28000,85.32000,85.49000,76.29800,-0.38%,5813442 +2018-01-22,83.25000,85.57000,82.40000,85.44000,76.25300,-0.06%,6228163 +2018-01-23,85.18000,85.92000,84.24000,84.42000,75.34300,-1.19%,5687081 +2018-01-24,84.86000,85.16000,84.28000,84.30000,75.23600,-0.14%,5950446 +2018-01-25,84.81000,85.40000,84.56000,85.01000,75.86900,0.84%,5197396 +2018-01-26,84.76000,87.47000,84.76000,87.08000,77.71700,2.44%,6263378 +2018-01-29,86.77000,88.33000,86.65000,87.60000,78.18100,0.60%,5213076 +2018-01-30,86.64000,86.94000,85.21000,86.09000,76.83300,-1.72%,5321085 +2018-01-31,86.50000,86.73000,81.27000,81.45000,72.69200,-5.39%,10329543 +2018-02-01,81.54000,82.87000,81.29000,82.41000,73.54900,1.18%,7463129 +2018-02-02,81.88000,83.03000,81.12000,81.18000,72.45100,-1.49%,5124392 +2018-02-05,80.89000,81.61000,76.55000,77.49000,69.15800,-4.55%,7835894 +2018-02-06,76.56000,79.11000,75.71000,77.99000,69.60400,0.65%,10543403 +2018-02-07,77.76000,78.56000,76.71000,76.72000,68.47100,-1.63%,8208047 +2018-02-08,77.19000,77.65000,74.19000,74.21000,66.23100,-3.27%,8008796 +2018-02-09,75.06000,76.82000,73.69000,76.23000,68.03400,2.72%,8923892 +2018-02-12,76.68000,77.10000,75.20000,76.25000,68.05100,0.03%,6249291 +2018-02-13,76.02000,76.59000,75.75000,76.21000,68.01600,-0.05%,4038884 +2018-02-14,75.41000,77.19000,75.34000,77.03000,69.25000,1.08%,4355100 +2018-02-15,77.75000,78.15000,77.03000,78.02000,70.14000,1.29%,4799817 +2018-02-16,77.95000,79.65000,77.91000,78.97000,70.99400,1.22%,4632565 +2018-02-20,78.18000,78.70000,77.18000,77.55000,69.71700,-1.80%,3138609 +2018-02-21,77.59000,78.75000,77.55000,77.55000,69.71700,,3858817 +2018-02-22,77.19000,78.09000,76.52000,77.19000,69.39300,-0.46%,7600549 +2018-02-23,77.73000,78.86000,77.64000,78.75000,70.79600,2.02%,5073426 +2018-02-26,78.99000,80.47000,78.97000,80.18000,72.08100,1.82%,6009937 +2018-02-27,80.15000,80.21000,78.69000,78.70000,70.75100,-1.85%,4845627 +2018-02-28,78.78000,79.18000,77.01000,77.02000,69.24100,-2.13%,6107849 +2018-03-01,77.06000,77.37000,75.53000,76.50000,68.77300,-0.68%,6258351 +2018-03-02,76.38000,77.60000,76.32000,77.23000,69.42900,0.95%,3216725 +2018-03-05,76.90000,78.08000,76.71000,77.70000,69.85200,0.61%,3816634 +2018-03-06,77.86000,78.00000,76.88000,77.19000,69.39300,-0.66%,2963240 +2018-03-07,76.58000,77.61000,76.54000,77.44000,69.61800,0.32%,2266515 +2018-03-08,77.65000,79.02000,77.47000,78.89000,70.92200,1.87%,3428671 +2018-03-09,79.28000,79.96000,78.88000,79.61000,71.56900,0.91%,4379955 +2018-03-12,79.83000,79.97000,78.61000,79.04000,71.05600,-0.72%,4763435 +2018-03-13,79.08000,79.87000,78.77000,79.15000,71.15500,0.14%,4845613 +2018-03-14,79.39000,79.56000,78.02000,78.49000,70.56200,-0.83%,3147336 +2018-03-15,78.58000,79.86000,78.46000,78.75000,70.79600,0.33%,3907052 +2018-03-16,79.20000,80.49000,79.12000,80.49000,72.36000,2.21%,7789069 +2018-03-19,80.12000,80.20000,78.16000,78.73000,70.77800,-2.19%,4920102 +2018-03-20,79.04000,79.20000,77.85000,78.37000,70.45400,-0.46%,3795859 +2018-03-21,78.46000,79.00000,78.03000,78.24000,70.33700,-0.17%,2890292 +2018-03-22,77.56000,78.01000,76.41000,76.53000,68.80000,-2.19%,3695068 +2018-03-23,76.77000,76.80000,74.51000,74.76000,67.20900,-2.31%,4235868 +2018-03-26,75.61000,76.23000,74.65000,76.18000,68.48500,1.90%,3477595 +2018-03-27,76.09000,76.60000,75.14000,75.66000,68.01800,-0.68%,3646955 +2018-03-28,76.06000,77.66000,76.04000,77.01000,69.23200,1.78%,4257510 +2018-03-29,77.46000,77.80000,76.61000,77.37000,69.55500,0.47%,3424012 +2018-04-02,76.88000,77.31000,75.40000,75.70000,68.05400,-2.16%,6282589 +2018-04-03,76.25000,77.60000,75.86000,77.54000,69.70800,2.43%,3610639 +2018-04-04,76.82000,78.82000,76.71000,78.60000,70.66100,1.37%,3022154 +2018-04-05,78.52000,78.85000,78.09000,78.62000,70.67900,0.03%,2213099 +2018-04-06,78.18000,78.25000,76.30000,76.85000,69.08800,-2.25%,4012829 +2018-04-09,77.27000,78.35000,76.33000,77.34000,69.52800,0.64%,5377491 +2018-04-10,78.09000,79.68000,78.07000,79.22000,71.21800,2.43%,3657169 +2018-04-11,78.35000,78.90000,78.12000,78.73000,70.77800,-0.62%,2829952 +2018-04-12,79.19000,79.68000,78.81000,79.29000,71.28100,0.71%,2121204 +2018-04-13,79.88000,80.45000,79.24000,79.72000,71.66800,0.54%,2652368 +2018-04-16,80.46000,80.75000,79.67000,80.12000,72.02700,0.50%,2743000 +2018-04-17,80.57000,80.64000,79.49000,79.92000,71.84800,-0.25%,3782359 +2018-04-18,79.96000,80.24000,79.59000,79.72000,71.66800,-0.25%,4261049 +2018-04-19,78.96000,79.75000,78.55000,79.75000,71.69500,0.04%,4989439 +2018-04-20,79.64000,79.91000,78.82000,79.06000,71.07400,-0.87%,5424115 +2018-04-23,79.43000,80.29000,79.17000,80.20000,72.09900,1.44%,4015906 +2018-04-24,81.17000,81.50000,78.92000,80.09000,72.00000,-0.14%,6394910 +2018-04-25,80.27000,82.32000,80.01000,81.14000,72.94400,1.31%,5379027 +2018-04-26,81.42000,83.56000,81.42000,82.55000,74.21200,1.74%,5058690 +2018-04-27,82.50000,83.24000,82.38000,82.73000,74.37400,0.22%,3209558 +2018-04-30,83.09000,83.21000,81.06000,81.07000,72.88100,-2.01%,5483505 +2018-05-01,80.68000,80.93000,78.69000,79.07000,71.08300,-2.47%,6306117 +2018-05-02,78.68000,79.39000,78.46000,78.83000,70.86800,-0.30%,5166327 +2018-05-03,78.65000,78.70000,77.44000,78.04000,70.15700,-1.00%,4469290 +2018-05-04,77.42000,78.62000,77.09000,78.40000,70.48100,0.46%,3367549 +2018-05-07,78.41000,79.26000,78.23000,78.63000,70.68800,0.29%,3722577 +2018-05-08,78.48000,78.90000,78.17000,78.88000,70.91300,0.32%,4591673 +2018-05-09,78.96000,79.65000,78.45000,79.27000,71.26300,0.49%,3325180 +2018-05-10,79.46000,81.17000,79.41000,80.86000,72.69300,2.01%,3718368 +2018-05-11,81.15000,82.45000,81.02000,82.45000,74.12200,1.97%,4393786 +2018-05-14,82.60000,83.32000,82.50000,83.07000,74.67900,0.75%,4739740 +2018-05-15,82.72000,82.94000,81.83000,82.21000,73.90600,-1.04%,3662716 +2018-05-16,81.80000,81.95000,80.96000,81.18000,73.48600,-1.25%,3614474 +2018-05-17,81.04000,81.84000,81.03000,81.66000,73.92100,0.59%,2808408 +2018-05-18,81.49000,82.29000,81.49000,82.07000,74.29200,0.50%,4002281 +2018-05-21,82.29000,82.54000,81.67000,81.83000,74.07400,-0.29%,2505933 +2018-05-22,82.14000,82.89000,81.81000,82.22000,74.42700,0.48%,2620723 +2018-05-23,81.71000,82.92000,81.61000,82.68000,74.84400,0.56%,2516910 +2018-05-24,82.71000,82.79000,82.10000,82.71000,74.87100,0.04%,2481820 +2018-05-25,82.79000,83.47000,82.59000,82.77000,74.92500,0.07%,2338143 +2018-05-29,82.11000,82.62000,81.65000,82.44000,74.62700,-0.40%,3459321 +2018-05-30,82.92000,84.02000,82.91000,83.86000,75.91200,1.72%,3475394 +2018-05-31,83.88000,85.11000,83.68000,85.04000,76.98000,1.41%,9526369 +2018-06-01,85.20000,85.68000,84.56000,84.85000,76.80800,-0.22%,4057715 +2018-06-04,84.65000,85.52000,84.36000,85.07000,77.00700,0.26%,4263121 +2018-06-05,85.25000,85.70000,84.54000,84.82000,76.78100,-0.29%,3667563 +2018-06-06,84.88000,85.93000,84.66000,85.93000,77.78600,1.31%,2720404 +2018-06-07,86.20000,86.32000,85.32000,85.88000,77.74100,-0.06%,3123605 +2018-06-08,85.83000,86.42000,85.43000,86.08000,77.92200,0.23%,3172317 +2018-06-11,86.31000,86.78000,85.81000,85.86000,77.72200,-0.26%,3506939 +2018-06-12,85.76000,86.02000,85.45000,85.49000,77.38800,-0.43%,3016917 +2018-06-13,85.76000,86.38000,85.60000,85.72000,77.59600,0.27%,3052112 +2018-06-14,85.67000,86.46000,85.17000,86.35000,78.16600,0.73%,3115115 +2018-06-15,86.13000,87.27000,86.10000,86.88000,78.64600,0.61%,5575197 +2018-06-18,85.98000,86.15000,85.01000,86.11000,77.94900,-0.89%,2906602 +2018-06-19,85.89000,86.87000,85.67000,86.82000,78.59100,0.82%,3044507 +2018-06-20,86.74000,87.16000,86.20000,86.28000,78.10300,-0.62%,4675465 +2018-06-21,85.82000,86.28000,85.19000,86.07000,77.91300,-0.24%,2856410 +2018-06-22,86.02000,86.40000,85.81000,85.92000,77.77700,-0.17%,5786678 +2018-06-25,86.00000,86.61000,85.12000,85.77000,77.64100,-0.17%,3414102 +2018-06-26,85.54000,86.00000,84.96000,85.11000,77.04400,-0.77%,2840575 +2018-06-27,84.91000,85.60000,84.64000,84.67000,76.64500,-0.52%,3005386 +2018-06-28,84.85000,85.96000,84.81000,85.49000,77.38800,0.97%,2564562 +2018-06-29,85.84000,86.10000,85.13000,85.33000,77.24300,-0.19%,2963979 +2018-07-02,85.06000,85.93000,84.71000,85.86000,77.72200,0.62%,2346963 +2018-07-03,85.81000,87.02000,85.81000,86.51000,78.31100,0.76%,2163522 +2018-07-05,86.91000,87.18600,86.13000,86.56000,78.35600,0.06%,2675541 +2018-07-06,86.83000,87.71000,86.82000,87.39000,79.10700,0.96%,2290527 +2018-07-09,87.60000,88.33000,87.52000,87.87000,79.54200,0.55%,2718296 +2018-07-10,88.08000,88.23000,87.67000,88.05000,79.70500,0.20%,2227180 +2018-07-11,87.77000,88.07000,87.20000,87.56000,79.26100,-0.56%,2449505 +2018-07-12,88.10000,88.99000,87.92000,88.91000,80.48300,1.54%,2604523 +2018-07-13,88.83000,89.87000,88.54000,89.71000,81.20800,0.90%,3334987 +2018-07-16,89.63000,89.84000,88.84000,89.07000,80.62800,-0.71%,3175249 +2018-07-17,89.36000,89.97000,89.34000,89.57000,81.08100,0.56%,2179375 +2018-07-18,89.60000,90.13000,89.07000,90.03000,81.49700,0.51%,3021595 +2018-07-19,89.83000,89.98000,88.87000,89.43000,80.95400,-0.67%,3171005 +2018-07-20,89.02000,89.37000,88.26000,88.47000,80.08500,-1.07%,3830970 +2018-07-23,88.30000,89.16000,88.17000,88.88000,80.45600,0.46%,3145276 +2018-07-24,91.06000,93.76000,90.00000,93.35000,84.50300,5.03%,9910179 +2018-07-25,93.16000,96.65000,93.03000,96.43000,87.29100,3.30%,8460212 +2018-07-26,96.64000,96.96000,94.83000,95.18000,86.15900,-1.30%,4826081 +2018-07-27,95.65000,96.96000,95.02000,96.60000,87.44500,1.49%,3975477 +2018-07-30,96.38000,98.12000,96.25000,98.02000,88.73000,1.47%,5356016 +2018-07-31,98.25000,99.20000,97.53000,98.81000,89.44500,0.81%,4957761 +2018-08-01,98.74000,99.35000,98.44000,98.70000,89.34600,-0.11%,4971802 +2018-08-02,97.95000,100.39000,97.84000,99.47000,90.04300,0.78%,4321033 +2018-08-03,99.18000,100.69000,98.88000,100.58000,91.04700,1.12%,4572145 +2018-08-06,100.40000,102.59000,100.22000,102.00000,92.33300,1.41%,5090940 +2018-08-07,101.79000,103.81000,101.68000,101.94000,92.27800,-0.06%,5095174 +2018-08-08,101.85000,102.67000,101.43000,102.27000,92.57700,0.32%,3901584 +2018-08-09,102.06000,102.72000,101.92000,102.19000,92.50500,-0.08%,3298367 +2018-08-10,102.15000,103.19000,101.99000,102.25000,92.55900,0.06%,2783767 +2018-08-13,102.45000,102.68000,102.12000,102.44000,92.73100,0.19%,2816376 +2018-08-14,101.77000,102.83900,101.27000,102.44000,93.24000,,3283946 +2018-08-15,102.28000,103.44000,102.08000,103.33000,94.05000,0.87%,3143222 +2018-08-16,103.25000,104.94000,103.25000,104.36000,94.98800,1.00%,4427168 +2018-08-17,104.43000,105.92000,103.96000,105.55000,96.07100,1.14%,3824340 +2018-08-20,105.58000,106.38000,105.58000,105.82000,96.31700,0.26%,2765514 +2018-08-21,106.02000,106.13000,104.72000,105.07000,95.63400,-0.71%,2775584 +2018-08-22,104.80000,105.63000,104.15000,105.03000,95.59800,-0.04%,1964353 +2018-08-23,104.99000,105.25000,104.39000,104.82000,95.40700,-0.20%,2043366 +2018-08-24,105.57000,106.04000,104.53000,105.77000,96.27100,0.91%,3089852 +2018-08-27,106.15000,106.49000,104.94000,105.11000,95.67000,-0.62%,2452478 +2018-08-28,105.03000,105.59000,104.59000,105.18000,95.73400,0.07%,2516832 +2018-08-29,104.40000,105.59000,104.28000,105.33000,95.87100,0.14%,2949508 +2018-08-30,105.18000,105.74000,104.94000,105.48000,96.00700,0.14%,2928553 +2018-08-31,105.14000,105.86000,104.47000,105.65000,96.16200,0.16%,3278851 +2018-09-04,105.31000,105.70000,104.38000,104.62000,95.22400,-0.97%,3106984 +2018-09-05,104.85000,106.11000,104.70000,105.72000,96.22600,1.05%,3366560 +2018-09-06,105.67000,105.75000,103.66000,105.37000,95.90700,-0.33%,3180701 +2018-09-07,105.15000,107.24000,104.80000,107.03000,97.41800,1.58%,3822938 +2018-09-10,107.50000,107.84000,106.39000,106.42000,96.86300,-0.57%,2950799 +2018-09-11,106.41000,106.62000,105.51500,105.64000,96.15300,-0.73%,3516440 +2018-09-12,105.81000,106.49000,105.51000,105.97000,96.45300,0.31%,3925971 +2018-09-13,106.16000,106.71000,105.82000,106.58000,97.00800,0.58%,5167412 +2018-09-14,106.57000,106.69000,105.40000,105.77000,96.27100,-0.76%,3103127 +2018-09-17,105.61000,106.77000,105.05000,105.71000,96.21700,-0.06%,4972164 +2018-09-18,105.87000,107.19000,105.11000,106.88000,97.28200,1.11%,3668807 +2018-09-19,106.88000,107.07000,105.50000,105.74000,96.24400,-1.07%,3270389 +2018-09-20,105.72000,106.11000,104.22000,106.07000,96.54400,0.31%,3761998 +2018-09-21,106.23000,106.87000,105.35000,106.33000,96.78100,0.25%,5333680 +2018-09-24,105.95000,106.67000,105.59000,105.59000,96.10700,-0.70%,3095472 +2018-09-25,106.01000,106.76000,105.54000,105.70000,96.20700,0.10%,3775742 +2018-09-26,106.06000,107.37000,106.01000,106.31000,96.76300,0.58%,3707259 +2018-09-27,106.49000,107.17000,106.21000,106.69000,97.10900,0.36%,2093719 +2018-09-28,106.77000,107.74000,106.30000,107.31000,97.67300,0.58%,2812344 +2018-10-01,107.67000,107.71000,107.03000,107.60000,97.93700,0.27%,2707981 +2018-10-02,107.50000,108.14000,107.19000,107.96000,98.26500,0.33%,3787914 +2018-10-03,108.47000,109.61000,108.24000,108.62000,98.86500,0.61%,5097152 +2018-10-04,113.62000,115.68000,111.04000,112.99000,102.84300,4.02%,10940820 +2018-10-05,114.09000,115.45000,114.09000,115.02000,104.69000,1.80%,8330288 +2018-10-08,114.85000,116.61000,114.77000,115.46000,105.09100,0.38%,6002313 +2018-10-09,115.09000,116.00000,114.23000,115.45000,105.08200,-0.01%,4715996 +2018-10-10,114.96000,115.37000,113.25000,113.34000,103.16100,-1.83%,5602901 +2018-10-11,113.09000,113.32000,106.58000,107.91000,98.21900,-4.79%,7226300 +2018-10-12,109.00000,111.02000,108.43000,110.48000,100.55800,2.38%,4519158 +2018-10-15,110.50000,111.81000,109.98000,110.62000,100.68600,0.13%,3884714 +2018-10-16,110.84000,111.22000,109.93000,111.03000,101.05900,0.37%,4192834 +2018-10-17,110.98000,113.77000,110.86000,113.59000,103.38900,2.31%,4402132 +2018-10-18,113.93000,114.25000,112.41000,113.31000,103.13400,-0.25%,3619647 +2018-10-19,112.88000,113.36000,110.66000,111.92000,101.86900,-1.23%,4224178 +2018-10-22,112.00000,112.72000,111.37000,112.03000,101.96900,0.10%,2938281 +2018-10-23,110.70000,111.46000,109.06000,110.39000,100.47600,-1.46%,3756996 +2018-10-24,110.22000,111.15000,106.19000,106.32000,96.77200,-3.69%,6739409 +2018-10-25,106.43000,108.82000,104.17000,107.89000,98.20100,1.48%,4114808 +2018-10-26,107.05000,107.47000,105.06000,106.39000,96.83600,-1.39%,4464491 +2018-10-29,107.45000,109.08000,106.30000,107.40000,97.75500,0.95%,3587793 +2018-10-30,107.23000,108.51000,107.08000,108.34000,98.61000,0.88%,3325906 +2018-10-31,109.59000,110.43000,108.35000,108.44000,98.70100,0.09%,4349230 +2018-11-01,108.74000,109.23000,107.33000,107.86000,98.17400,-0.53%,3639419 +2018-11-02,108.14000,108.39000,105.93000,106.75000,97.16300,-1.03%,3577348 +2018-11-05,110.43000,112.08000,109.76000,110.14000,100.24900,3.18%,7368580 +2018-11-06,109.00000,109.30000,104.95000,105.90000,96.39000,-3.85%,6803677 +2018-11-07,106.85000,110.78000,106.72000,109.72000,99.86600,3.61%,5875413 +2018-11-08,109.49000,110.94000,109.01000,110.10000,100.21200,0.35%,3666296 +2018-11-09,110.42000,112.54000,109.70000,112.21000,102.13300,1.92%,5054447 +2018-11-12,112.26000,114.71000,112.26000,113.20000,103.03400,0.88%,5078884 +2018-11-13,114.25000,114.25000,111.83000,112.39000,102.29700,-0.72%,4239691 +2018-11-14,112.36000,112.65000,109.74000,109.81000,100.46000,-2.30%,5392810 +2018-11-15,109.18000,112.23000,108.54000,112.20000,102.64700,2.18%,4796847 +2018-11-16,111.68000,114.30000,111.67000,113.83000,104.13800,1.45%,4766426 +2018-11-19,113.00000,116.10000,113.00000,115.81000,105.95000,1.74%,4869819 +2018-11-20,114.88000,116.20000,114.32000,114.72000,104.95200,-0.94%,4877472 +2018-11-21,114.28000,114.28000,112.13000,112.23000,102.67400,-2.17%,3619688 +2018-11-23,111.86000,113.81000,111.40100,112.87000,103.26000,0.57%,1896989 +2018-11-26,111.26000,113.60000,110.97000,112.38000,102.81200,-0.43%,3296174 +2018-11-27,112.28000,114.25000,111.71000,114.22000,104.49500,1.64%,3263212 +2018-11-28,114.73000,115.83000,113.76000,115.53000,105.69300,1.15%,4814474 +2018-11-29,115.30000,117.93000,114.97000,117.00000,107.03800,1.27%,4688290 +2018-11-30,117.61000,118.71000,116.22000,118.64000,108.53900,1.40%,8965653 +2018-12-03,118.64000,118.69000,117.54000,118.52000,108.42900,-0.10%,4290056 +2018-12-04,118.65000,119.84000,116.32000,116.52000,106.59900,-1.69%,5676621 +2018-12-06,115.32000,115.99000,112.98000,115.84000,105.97700,-0.58%,5064370 +2018-12-07,115.53000,115.78000,112.77000,113.58000,103.90900,-1.95%,4128118 +2018-12-10,113.60000,114.65000,111.02000,114.09000,104.37600,0.45%,3832638 +2018-12-11,114.84000,115.62000,113.92000,114.50000,104.75100,0.36%,3806777 +2018-12-12,115.48000,115.74000,114.27000,114.34000,104.60500,-0.14%,3758775 +2018-12-13,114.62000,115.15000,113.84000,114.86000,105.08000,0.45%,3609870 +2018-12-14,114.29000,114.58000,111.24000,111.93000,102.40000,-2.55%,5306062 +2018-12-17,111.21000,111.30000,107.72000,108.36000,99.13400,-3.19%,6121672 +2018-12-18,109.43000,109.66000,105.67000,106.50000,97.43200,-1.72%,6864411 +2018-12-19,111.54000,111.54000,107.70000,109.11000,99.82000,2.45%,8362827 +2018-12-20,109.10000,110.16000,108.12000,109.29000,99.98500,0.16%,8362313 +2018-12-21,109.29000,111.51000,108.68000,109.42000,100.10400,0.12%,13154487 +2018-12-24,109.35000,109.41000,106.63000,106.75000,97.66100,-2.44%,3283982 +2018-12-26,106.76000,111.09000,106.43000,111.09000,101.63100,4.07%,3792440 +2018-12-27,110.24000,112.90000,108.73000,112.89000,103.27800,1.62%,4101569 +2018-12-28,113.40000,115.09000,112.59000,114.20000,104.47700,1.16%,3983974 +2018-12-31,114.34000,115.85000,114.24400,115.72000,105.86700,1.33%,2731012 +2019-01-02,114.79000,115.43000,112.75000,114.88000,105.09900,-0.73%,4247101 +2019-01-03,114.72000,114.74000,111.10000,111.31000,101.83300,-3.11%,4203286 +2019-01-04,112.21000,114.84000,111.74000,114.66000,104.89700,3.01%,5795155 +2019-01-07,112.37000,116.44000,112.05000,115.28000,105.46500,0.54%,7749593 +2019-01-08,115.69000,116.42000,114.52000,116.34000,106.43400,0.92%,3428938 +2019-01-09,116.37000,118.22000,116.22000,117.21000,107.23000,0.75%,5820142 +2019-01-10,117.09000,117.22000,114.97000,115.94000,106.06800,-1.08%,4282265 +2019-01-11,115.27000,116.21000,115.10000,116.18000,106.28800,0.21%,2648795 +2019-01-14,115.20000,115.25000,114.33000,114.68000,104.91600,-1.29%,4404603 +2019-01-15,113.91000,118.22000,113.40000,117.09000,107.12100,2.10%,5097713 +2019-01-16,116.99000,118.07000,116.48000,116.80000,106.85500,-0.25%,2920573 +2019-01-17,116.81000,119.20000,116.55000,119.16000,109.01400,2.02%,4401880 +2019-01-18,115.58000,116.90000,115.02000,116.59000,106.66300,-2.16%,8886961 +2019-01-22,115.69000,117.11000,115.69000,117.09000,107.12100,0.43%,4377479 +2019-01-23,117.11000,118.90000,116.92000,118.79000,108.67600,1.45%,4012069 +2019-01-24,118.22000,118.22000,114.20000,114.99000,105.19900,-3.20%,6946450 +2019-01-25,115.34000,115.35000,114.04000,114.97000,105.18100,-0.02%,4599052 +2019-01-28,114.72000,115.11000,113.54000,115.03000,105.23600,0.05%,3590920 +2019-01-29,114.39000,115.95000,113.91000,115.71000,105.85800,0.59%,3767564 +2019-01-30,115.53000,117.08000,115.53000,116.94000,106.98300,1.06%,4362867 +2019-01-31,116.94000,120.14000,116.73000,119.86000,109.65500,2.50%,5746070 +2019-02-01,120.32000,120.99000,119.13000,120.89000,110.59700,0.86%,4171696 +2019-02-04,121.21000,121.84000,118.69000,120.17000,109.93800,-0.60%,4518418 +2019-02-05,120.72000,121.74000,120.40000,120.43000,110.17600,0.22%,8832402 +2019-02-06,118.67000,120.82000,117.74000,119.27000,109.11500,-0.96%,7421020 +2019-02-07,119.00000,119.33000,116.86000,117.50000,107.49600,-1.48%,7935029 +2019-02-08,117.73000,121.43000,117.45000,119.60000,109.41700,1.79%,16195395 +2019-02-11,119.20000,119.94000,117.04000,118.01000,107.96200,-1.33%,7203060 +2019-02-12,117.76000,119.90000,117.50000,119.49000,109.31600,1.25%,6975683 +2019-02-13,119.60000,120.28000,118.11000,119.65000,109.46300,0.13%,12738558 +2019-02-14,118.94000,121.25000,118.80000,120.75000,111.05900,0.92%,17847187 +2019-02-15,121.18000,122.48000,120.40000,122.48000,112.65000,1.43%,10366435 +2019-02-19,121.31000,123.33000,121.30000,122.13000,112.32800,-0.29%,17861446 +2019-02-20,122.38000,123.05000,121.61000,122.66000,112.81600,0.43%,19880296 +2019-02-21,122.06000,123.76000,121.80000,122.72000,112.87100,0.05%,20798847 +2019-02-22,122.73000,124.74000,122.65000,124.00000,114.04800,1.04%,19574004 +2019-02-25,124.10000,124.67000,123.47000,123.89000,113.94700,-0.09%,13682426 +2019-02-26,123.86000,125.16000,123.32000,124.67000,114.66400,0.63%,20791003 +2019-02-27,124.49000,126.48000,124.08000,125.68000,115.59300,0.81%,32135797 +2019-02-28,125.52000,127.77000,125.20000,126.29000,116.15400,0.49%,36023631 +2019-03-01,127.25000,129.42000,126.58000,128.84000,118.50000,2.02%,43291166 +2019-03-04,130.51000,130.51000,125.34000,127.46000,117.23000,-1.07%,59468814 +2019-03-05,128.40000,128.87000,126.72000,128.49000,118.17800,0.81%,53212630 +2019-03-06,128.75000,128.79000,125.39000,126.68000,116.51300,-1.41%,74822867 +2019-03-07,126.41000,127.19000,125.13000,126.34000,116.20000,-0.27%,60615568 +2019-03-08,126.37000,126.98000,125.25000,126.70000,116.53100,0.28%,50169777 +2019-03-11,122.80000,124.91000,122.51000,123.50000,113.58800,-2.53%,61771249 +2019-03-12,123.50000,124.02000,122.68000,123.50000,113.58800,,8077894 +2019-03-13,124.60000,130.75000,123.16000,124.31000,114.33300,0.66%,68139302 +2019-03-14,124.98000,124.98000,122.51000,123.08000,113.20200,-0.99%,42768796 +2019-03-15,123.10000,124.16000,121.96000,123.94000,113.99300,0.70%,47331005 +2019-03-18,123.99000,125.35000,123.50000,125.24000,115.18900,1.05%,16052335 +2019-03-19,125.26000,126.65000,125.14000,126.59000,116.43000,1.08%,13726265 +2019-03-20,127.54000,129.10000,126.83000,128.16000,117.87400,1.24%,7520705 +2019-03-21,126.88000,128.98000,126.64000,128.31000,118.01200,0.12%,5704385 +2019-03-22,128.73000,129.48000,127.43000,128.30000,118.00300,-0.01%,15332895 +2019-03-25,128.61000,130.58000,128.41000,129.87000,119.44700,1.22%,5972779 +2019-03-26,130.24000,132.13000,129.70000,131.02000,120.50500,0.89%,5872941 +2019-03-27,130.96000,131.56000,128.52000,128.77000,118.43500,-1.72%,7675098 +2019-03-28,129.34000,129.90000,128.87000,128.95000,118.60100,0.14%,6112929 +2019-03-29,129.01000,129.94000,128.98000,129.76000,119.34600,0.63%,5729087 +2019-04-01,130.71000,131.35000,129.05000,129.05000,118.69300,-0.55%,5132275 +2019-04-02,129.04000,129.57000,128.24000,129.32000,118.94100,0.21%,3214621 +2019-04-03,129.11000,129.25000,126.84000,127.05000,116.85300,-1.76%,4425479 +2019-04-04,127.34000,127.35000,124.61000,125.61000,115.52900,-1.13%,5540197 +2019-04-05,126.49000,127.01000,125.61000,126.99000,116.79800,1.10%,4656359 +2019-04-08,126.50000,127.28000,126.09000,127.16000,116.95500,0.13%,3430908 +2019-04-09,126.76000,128.12000,126.60000,127.24000,117.02800,0.06%,4215648 +2019-04-10,127.56000,127.97000,126.93000,127.19000,116.98200,-0.04%,4227063 +2019-04-11,126.86000,127.32000,124.51000,125.15000,115.10600,-1.60%,5520681 +2019-04-12,125.24000,125.24000,123.02000,123.06000,113.18400,-1.67%,5470362 +2019-04-15,123.77000,124.35000,123.16000,124.08000,114.12200,0.83%,4549115 +2019-04-16,124.93000,124.93000,119.79000,119.96000,110.33200,-3.32%,6573485 +2019-04-17,120.00000,120.06000,115.89000,116.50000,107.15000,-2.88%,14842845 +2019-04-18,116.23000,116.65000,114.14000,115.20000,105.95400,-1.12%,9805773 +2019-04-22,115.04000,115.57000,113.65000,115.47000,106.20300,0.23%,7519732 +2019-04-23,116.04000,117.89000,115.43000,117.49000,108.06100,1.75%,5891462 +2019-04-24,118.29000,118.43000,117.23000,118.00000,108.53000,0.43%,4254080 +2019-04-25,117.75000,118.68000,116.75000,118.23000,108.74100,0.19%,3425006 +2019-04-26,118.83000,119.92000,118.67000,119.87000,110.25000,1.39%,3372541 +2019-04-29,119.90000,120.01000,119.25000,119.60000,110.00100,-0.23%,4097385 +2019-04-30,116.61000,117.14000,114.91000,117.04000,107.64700,-2.14%,7548382 +2019-05-01,117.05000,119.53000,116.56000,118.18000,108.69500,0.97%,5392077 +2019-05-02,118.44000,118.57000,116.86000,118.46000,108.95300,0.24%,4169249 +2019-05-03,118.44000,118.44000,116.54000,116.91000,107.52700,-1.31%,5695485 +2019-05-06,115.82000,117.08000,115.30000,116.65000,107.28800,-0.22%,5952074 +2019-05-07,116.30000,116.49000,114.46000,114.94000,105.71500,-1.47%,5127210 +2019-05-08,115.85000,116.89000,115.23000,116.25000,106.92000,1.14%,2992573 +2019-05-09,115.86000,116.15000,114.78000,115.80000,106.50600,-0.39%,5818894 +2019-05-10,115.63000,116.32000,114.22000,116.22000,106.89300,0.36%,3660485 +2019-05-13,114.86000,115.19000,113.87000,114.37000,105.19100,-1.59%,4284654 +2019-05-14,114.73000,115.53000,114.53000,114.94000,105.71500,0.50%,3668359 +2019-05-15,115.25000,115.84000,114.32000,115.62000,106.34100,0.59%,3724484 +2019-05-16,114.57000,117.68000,114.57000,116.73000,107.95500,0.96%,3914074 +2019-05-17,115.70000,116.65000,115.22000,116.01000,107.28900,-0.62%,3109760 +2019-05-20,115.87000,116.30000,115.00000,116.23000,107.49200,0.19%,3042762 +2019-05-21,117.04000,117.79000,116.53000,116.58000,107.81600,0.30%,2611127 +2019-05-22,116.12000,118.39000,116.12000,117.98000,109.11100,1.20%,3934227 +2019-05-23,117.76000,117.96000,116.48000,116.81000,108.02900,-0.99%,3653517 +2019-05-24,117.53000,117.55000,116.45000,116.79000,108.01000,-0.02%,2086492 +2019-05-28,117.09000,118.41000,115.70000,115.76000,107.05800,-0.88%,5007231 +2019-05-29,115.61000,115.80000,114.43000,115.49000,106.80800,-0.23%,5915784 +2019-05-30,115.49000,116.30000,114.96000,115.90000,107.18700,0.36%,2392848 +2019-05-31,115.34000,117.58000,114.99000,115.94000,107.22400,0.03%,6098447 +2019-06-03,116.53000,117.72000,116.04000,116.77000,107.99200,0.72%,4722140 +2019-06-04,118.08000,118.93000,117.41000,117.56000,108.72200,0.68%,3122814 +2019-06-05,118.03000,118.38000,116.53000,117.02000,108.22300,-0.46%,4175988 +2019-06-06,117.52000,118.94000,117.27000,117.50000,108.66700,0.41%,3882788 +2019-06-07,118.19000,118.94000,117.89000,118.35000,109.45300,0.72%,2726282 +2019-06-10,116.00000,116.00000,113.88000,113.93000,105.36500,-3.73%,8172376 +2019-06-11,114.78000,115.59000,111.85000,112.21000,103.77500,-1.51%,5681300 +2019-06-12,112.50000,115.50000,112.50000,115.24000,106.57700,2.70%,3793939 +2019-06-13,115.40000,115.40000,110.61000,111.82000,103.41400,-2.97%,8477341 +2019-06-14,112.13000,112.25000,111.01000,111.74000,103.34000,-0.07%,3188051 +2019-06-17,111.64000,113.42000,111.34000,113.40000,104.87500,1.49%,3032339 +2019-06-18,113.65000,114.83000,113.22000,114.65000,106.03100,1.10%,2868693 +2019-06-19,115.02000,115.99000,114.34000,115.23000,106.56800,0.51%,3320718 +2019-06-20,116.35000,117.07000,115.26000,115.56000,106.87300,0.29%,2840116 +2019-06-21,115.74000,115.93000,114.81000,115.49000,106.80800,-0.06%,4024596 +2019-06-24,115.08000,116.15000,114.71000,115.63000,106.93800,0.12%,2570460 +2019-06-25,115.51000,116.83000,115.17000,115.36000,106.68800,-0.23%,2110156 +2019-06-26,114.81000,114.95000,110.62000,111.34000,102.97000,-3.48%,4677503 +2019-06-27,111.74000,112.21000,111.16000,111.47000,103.09000,0.12%,3615883 +2019-06-28,111.80000,111.83000,110.02000,110.79000,102.46100,-0.61%,8958684 +2019-07-01,111.31000,112.84000,110.64000,112.74000,104.26500,1.76%,3238667 +2019-07-02,112.82000,114.21000,112.40000,114.20000,105.61500,1.30%,2344708 +2019-07-03,114.87000,115.47000,113.78000,114.42000,105.81900,0.19%,3707683 +2019-07-05,114.05000,114.37000,112.55000,112.82000,104.33900,-1.40%,2444038 +2019-07-08,112.47000,112.79000,110.91000,111.52000,103.13700,-1.15%,2998716 +2019-07-09,111.85000,113.36000,111.85000,113.08000,104.57900,1.40%,2717664 +2019-07-10,113.27000,114.65000,112.67000,114.53000,105.92000,1.28%,3339127 +2019-07-11,111.53000,112.24000,109.10000,109.82000,101.56400,-4.11%,6589644 +2019-07-12,109.47000,109.47000,105.15000,108.29000,100.14900,-1.39%,7211104 +2019-07-15,108.30000,109.16000,107.59000,108.47000,100.31600,0.17%,4405586 +2019-07-16,109.00000,109.19000,107.97000,108.82000,100.63900,0.32%,2206469 +2019-07-17,109.35000,109.65000,107.08000,107.09000,99.04000,-1.59%,3507528 +2019-07-18,107.83000,108.48000,107.24000,108.34000,100.19600,1.17%,3232898 +2019-07-19,108.50000,108.52000,106.58000,106.79000,98.76200,-1.43%,4821024 +2019-07-22,106.92000,107.36000,105.87000,107.27000,99.20600,0.45%,2894549 +2019-07-23,107.50000,109.40000,106.06000,108.22000,100.08500,0.89%,5098250 +2019-07-24,108.35000,109.66000,107.16000,108.52000,100.36200,0.28%,3762654 +2019-07-25,108.57000,110.38000,107.68000,107.82000,99.71500,-0.65%,4597004 +2019-07-26,107.92000,109.23000,107.54000,108.27000,100.13100,0.42%,3470705 +2019-07-29,108.07000,110.24000,108.07000,108.72000,100.54700,0.42%,3192491 +2019-07-30,108.30000,110.02000,107.00000,108.69000,100.51900,-0.03%,4664226 +2019-07-31,108.06000,110.71000,107.61000,108.95000,100.76000,0.24%,5535653 +2019-08-01,109.02000,110.74000,108.31000,110.51000,102.20200,1.43%,3678958 +2019-08-02,110.96000,113.27000,110.19000,112.42000,103.96900,1.73%,4477651 +2019-08-05,111.38000,112.49000,107.44000,108.71000,100.53800,-3.30%,4765810 +2019-08-06,109.47000,112.12000,109.04000,111.40000,103.02600,2.47%,5490049 +2019-08-07,110.37000,111.38000,108.53000,111.12000,102.76700,-0.25%,4231696 +2019-08-08,111.96000,114.54000,111.64000,113.97000,105.40200,2.56%,4815896 +2019-08-09,113.24000,114.55000,112.35000,113.77000,105.21700,-0.18%,2788109 +2019-08-12,112.90000,114.06000,112.29000,113.60000,105.06000,-0.15%,2212800 +2019-08-13,113.53000,116.14000,113.43000,115.70000,107.00200,1.85%,5322106 +2019-08-14,114.86000,114.87000,110.22000,110.29000,102.59500,-4.68%,4937899 +2019-08-15,110.42000,111.31000,109.21000,110.23000,102.54000,-0.05%,3939890 +2019-08-16,110.94000,111.33000,109.29000,110.52000,102.80900,0.26%,3497595 +2019-08-19,111.05000,112.94000,110.79000,112.53000,104.67900,1.82%,2903526 +2019-08-20,112.33000,112.88000,110.91000,111.01000,103.26500,-1.35%,2074810 +2019-08-21,112.00000,112.44000,110.00000,111.46000,103.68400,0.41%,2207306 +2019-08-22,111.44000,112.27000,110.79000,111.61000,103.82300,0.13%,1840186 +2019-08-23,111.46000,112.56000,108.88000,109.51000,101.87000,-1.88%,3870286 +2019-08-26,110.61000,111.82000,110.25000,111.78000,103.98200,2.07%,2565480 +2019-08-27,112.31000,112.88000,110.73000,110.73000,103.00500,-0.94%,2945278 +2019-08-28,110.33000,111.54000,109.79000,110.97000,103.22800,0.22%,1743648 +2019-08-29,111.81000,112.38000,110.60000,112.25000,104.41900,1.15%,2708553 +2019-08-30,112.82000,114.17000,111.92000,112.97000,105.08900,0.64%,2870678 +2019-09-03,112.54000,114.02000,112.19000,113.96000,106.00900,0.88%,3710342 +2019-09-04,114.38000,114.50000,112.45000,113.25000,105.34900,-0.62%,3756439 +2019-09-05,113.96000,115.44000,113.26000,114.60000,106.60500,1.19%,4045864 +2019-09-06,114.78000,114.99000,113.84000,114.05000,106.09300,-0.48%,2904151 +2019-09-09,114.52000,114.52000,110.35000,111.07000,103.32100,-2.61%,4932138 +2019-09-10,108.37000,111.13000,106.40000,111.10000,103.34900,0.03%,6589495 +2019-09-11,111.78000,112.00000,110.29000,111.69000,103.89800,0.53%,3402823 +2019-09-12,111.92000,112.42000,111.12000,111.47000,103.69300,-0.20%,3577969 +2019-09-13,111.74000,112.15000,110.24000,110.89000,103.15400,-0.52%,2842551 +2019-09-16,110.42000,110.53000,109.21000,110.13000,102.44700,-0.69%,1728877 +2019-09-17,110.33000,111.19000,109.63000,111.12000,103.36800,0.90%,2489398 +2019-09-18,111.44000,112.91000,111.17000,112.72000,104.85600,1.44%,3164905 +2019-09-19,112.86000,115.11000,112.39000,114.35000,106.37200,1.45%,3947158 +2019-09-20,115.93000,117.23000,114.47000,116.16000,108.05600,1.58%,7543635 +2019-09-23,116.00000,116.54000,113.97000,114.18000,106.21400,-1.70%,2933808 +2019-09-24,114.36000,114.55000,111.94000,113.25000,105.34900,-0.81%,3578773 +2019-09-25,112.88000,113.85000,111.31000,111.39000,103.61900,-1.64%,3114037 +2019-09-26,112.04000,112.66000,110.69000,111.82000,104.01900,0.39%,2684254 +2019-09-27,112.35000,113.37000,111.38000,112.37000,104.53000,0.49%,1906299 +2019-09-30,112.40000,113.45000,111.69000,111.83000,104.02800,-0.48%,2580818 +2019-10-01,111.94000,112.45000,110.41000,110.96000,103.21900,-0.78%,2493452 +2019-10-02,110.33000,110.64000,106.66000,107.00000,99.53500,-3.57%,4556003 +2019-10-03,107.09000,108.10000,106.21000,107.29000,99.80500,0.27%,2855061 +2019-10-04,107.49000,108.26000,107.00000,108.20000,100.65100,0.85%,2889307 +2019-10-07,108.31000,108.65000,107.57000,107.83000,100.30700,-0.34%,1505720 +2019-10-08,106.89000,108.33000,105.95000,107.19000,99.71200,-0.59%,2841093 +2019-10-09,107.56000,108.15000,106.88000,107.30000,99.81400,0.10%,1636682 +2019-10-10,107.03000,107.49000,106.58000,106.92000,99.46100,-0.35%,2797589 +2019-10-11,107.75000,109.14000,107.59000,108.36000,100.80000,1.35%,2557462 +2019-10-14,108.52000,109.13000,107.88000,107.90000,100.37200,-0.42%,1371611 +2019-10-15,108.35000,110.10000,108.22000,109.70000,102.04700,1.67%,1761041 +2019-10-16,109.18000,109.48000,107.79000,107.95000,100.41900,-1.60%,2316857 +2019-10-17,109.22000,109.46000,108.26000,108.46000,100.89300,0.47%,2268095 +2019-10-18,108.31000,108.94000,107.90000,108.64000,101.06100,0.17%,2207095 +2019-10-21,108.87000,109.00000,107.77000,107.91000,100.38200,-0.67%,4079997 +2019-10-22,109.98000,111.46000,108.89000,109.84000,102.17700,1.79%,5750073 +2019-10-23,106.00000,107.75000,101.36000,107.40000,99.90700,-2.22%,9114687 +2019-10-24,107.50000,108.21000,106.25000,107.84000,100.31600,0.41%,3314908 +2019-10-25,108.08000,110.59000,107.54000,110.20000,102.51200,2.19%,4234636 +2019-10-28,110.62000,113.19000,110.62000,112.99000,105.10700,2.53%,4168518 +2019-10-29,112.50000,112.81000,111.50000,111.67000,103.87900,-1.17%,2987668 +2019-10-30,111.37000,113.21000,111.26000,112.72000,104.85600,0.94%,2424626 +2019-10-31,112.36000,114.67000,112.00000,113.95000,106.00000,1.09%,4124283 +2019-11-01,114.07000,114.51000,112.31000,112.51000,104.66100,-1.26%,2629123 +2019-11-04,113.24000,114.33000,112.87000,113.11000,105.21900,0.53%,3002129 +2019-11-05,112.95000,113.08000,110.51000,111.25000,103.48900,-1.64%,3355735 +2019-11-06,111.57000,114.29000,111.51000,113.82000,105.87900,2.31%,3973691 +2019-11-07,114.23000,114.63000,112.03000,112.77000,104.90200,-0.92%,3076243 +2019-11-08,112.65000,113.57000,112.10000,113.53000,105.60900,0.67%,2224136 +2019-11-11,113.46000,114.21000,112.22000,112.80000,104.93000,-0.64%,1770222 +2019-11-12,112.77000,114.04000,112.45000,113.17000,105.27500,0.33%,2273220 +2019-11-13,112.87000,113.53000,112.25000,112.79000,104.92100,-0.34%,3275038 +2019-11-14,112.19000,112.36000,111.00000,111.39000,104.21900,-1.24%,2627138 +2019-11-15,111.33000,113.82000,111.33000,113.19000,105.90300,1.62%,4857355 +2019-11-18,113.02000,114.13000,112.86000,114.07000,106.72600,0.78%,3361588 +2019-11-19,114.03000,116.12000,113.75000,115.10000,107.69000,0.90%,3781592 +2019-11-20,114.96000,115.92000,114.05000,114.61000,107.23100,-0.43%,3638226 +2019-11-21,114.70000,115.52000,113.29000,114.75000,107.36200,0.12%,2909502 +2019-11-22,115.09000,116.68000,114.71000,116.20000,108.71900,1.26%,3120074 +2019-11-25,116.60000,118.46000,116.60000,117.47000,109.90700,1.09%,2939299 +2019-11-26,117.47000,118.11000,117.00000,117.09000,109.55200,-0.32%,4705805 +2019-11-27,117.73000,117.90000,116.62000,117.44000,109.87900,0.30%,1798123 +2019-11-29,117.23000,118.04000,117.17000,117.35000,109.79500,-0.08%,1243926 +2019-12-02,117.52000,118.25000,116.10000,116.74000,109.22400,-0.52%,2199652 +2019-12-03,116.40000,117.92000,115.92000,117.61000,110.03800,0.75%,3052711 +2019-12-04,118.28000,118.84000,117.57000,118.67000,111.03000,0.90%,2596998 +2019-12-05,118.40000,119.92000,117.54000,119.77000,112.05900,0.93%,2976469 +2019-12-06,119.97000,120.71000,119.58000,119.64000,111.93800,-0.11%,2462830 +2019-12-09,119.53000,120.84000,118.94000,120.24000,112.49900,0.50%,2335059 +2019-12-10,120.56000,121.15000,120.11000,120.65000,112.88300,0.34%,3592618 +2019-12-11,120.56000,121.20000,119.98000,120.78000,113.00400,0.11%,3135149 +2019-12-12,120.56000,121.93000,120.56000,121.70000,113.86500,0.76%,2959431 +2019-12-13,121.98000,122.19000,120.72000,121.53000,113.70600,-0.14%,3343900 +2019-12-16,123.07000,124.26000,122.06000,122.85000,114.94100,1.09%,3468425 +2019-12-17,124.00000,127.03000,123.31000,125.33000,117.26100,2.02%,6711596 +2019-12-18,127.88000,129.98000,127.69000,129.48000,121.14400,3.31%,8172842 +2019-12-19,129.08000,130.99000,128.34000,130.85000,122.42600,1.06%,4423412 +2019-12-20,132.49000,137.00000,131.24000,132.43000,123.90400,1.21%,9229936 +2019-12-23,132.39000,132.58000,131.03000,131.15000,122.70700,-0.97%,2473392 +2019-12-24,131.07000,131.21000,130.13000,131.11000,122.66900,-0.03%,1215797 +2019-12-26,131.00000,131.70000,130.66000,131.14000,122.69700,0.02%,1271981 +2019-12-27,131.57000,131.77000,130.84000,131.52000,123.05300,0.29%,2161342 +2019-12-30,131.52000,131.93000,130.87000,131.30000,122.84700,-0.17%,1856177 +2019-12-31,131.18000,131.52000,130.50000,131.43000,122.96900,0.10%,1549786 +2020-01-02,131.77000,132.26000,130.73000,132.21000,123.69800,0.59%,2204206 +2020-01-03,130.30000,132.47000,130.23000,131.77000,123.28700,-0.33%,1963542 +2020-01-06,131.42000,132.56000,130.94000,132.26000,123.74500,0.37%,2101182 +2020-01-07,131.70000,132.93000,131.70000,132.51000,123.97900,0.19%,2448292 +2020-01-08,132.46000,134.21000,132.01000,133.71000,125.10200,0.91%,5188523 +2020-01-09,134.55000,136.36000,134.01000,135.92000,127.17000,1.65%,4522806 +2020-01-10,135.78000,138.27000,135.53000,138.00000,129.11600,1.53%,4177599 +2020-01-13,138.20000,139.99000,137.89000,138.94000,129.99500,0.68%,5116980 +2020-01-14,138.99000,140.90000,138.12000,140.65000,131.59500,1.23%,4685201 +2020-01-15,140.58000,141.69000,140.01000,141.11000,132.02500,0.33%,3676480 +2020-01-16,141.83000,141.97000,139.85000,141.43000,132.32500,0.23%,3793265 +2020-01-17,140.88000,141.74000,139.36000,139.58000,130.59400,-1.31%,5393246 +2020-01-21,139.50000,141.57000,138.43000,140.91000,131.83800,0.95%,4849496 +2020-01-22,141.25000,142.25000,140.69000,141.56000,132.44600,0.46%,2742065 +2020-01-23,141.25000,141.74000,139.88000,141.21000,132.11900,-0.25%,3138689 +2020-01-24,141.85000,141.99000,138.70000,139.07000,130.11700,-1.52%,3183268 +2020-01-27,137.34000,139.10000,137.34000,138.31000,129.40600,-0.55%,2826352 +2020-01-28,138.69000,139.88000,138.23000,139.26000,130.29400,0.69%,2649056 +2020-01-29,139.51000,141.14000,138.97000,139.92000,130.91200,0.47%,2795203 +2020-01-30,138.18000,143.72000,138.10000,142.67000,133.48500,1.97%,5243437 +2020-01-31,142.85000,142.85000,139.47000,139.64000,130.65000,-2.12%,3913477 +2020-02-03,140.53000,141.57000,139.68000,141.00000,131.92200,0.97%,5137780 +2020-02-04,142.30000,144.07000,141.78000,143.44000,134.20500,1.73%,3177504 +2020-02-05,144.78000,147.36000,144.53000,147.35000,137.86400,2.73%,4060900 +2020-02-06,147.74000,147.87000,146.81000,147.30000,137.81700,-0.03%,3284990 +2020-02-07,147.22000,147.22000,145.38000,146.41000,136.98400,-0.60%,2670411 +2020-02-10,141.50000,145.55000,141.12000,145.51000,136.14200,-0.61%,4892064 +2020-02-11,145.73000,145.86000,143.18000,144.25000,134.96300,-0.87%,2976354 +2020-02-12,144.67000,144.90000,143.49000,143.51000,134.27100,-0.51%,3953192 +2020-02-13,142.86000,143.74000,141.79000,141.80000,133.36300,-1.19%,3455528 +2020-02-14,142.25000,142.32000,140.57000,141.12000,132.72400,-0.48%,2273658 +2020-02-18,141.02000,141.96000,140.53000,141.01000,132.62000,-0.08%,2858223 +2020-02-19,141.62000,141.84000,140.36000,140.83000,132.45100,-0.13%,3082768 +2020-02-20,141.63000,142.81000,141.20000,142.00000,133.55100,0.83%,3415395 +2020-02-21,141.34000,142.65000,140.33000,142.04000,133.58900,0.03%,2900948 +2020-02-24,139.28000,141.59000,137.87000,138.15000,129.93000,-2.74%,4727381 +2020-02-25,138.94000,139.23000,134.62000,135.41000,127.35400,-1.98%,3401542 +2020-02-26,136.03000,137.02000,133.31000,133.53000,125.58500,-1.39%,4658953 +2020-02-27,133.33000,134.67000,129.05000,129.19000,121.50400,-3.25%,4292819 +2020-02-28,126.38000,126.80000,121.51000,126.13000,118.62600,-2.37%,7898286 +2020-03-02,127.74000,133.00000,126.21000,132.84000,124.93600,5.32%,7349375 +2020-03-03,133.28000,135.65000,128.69000,130.31000,122.55700,-1.90%,6936631 +2020-03-04,133.03000,140.86000,133.00000,140.38000,132.02800,7.73%,5301733 +2020-03-05,138.38000,141.91000,137.53000,140.15000,131.81100,-0.16%,6882019 +2020-03-06,136.12000,142.36000,135.55000,141.46000,133.04400,0.93%,8009651 +2020-03-09,134.02000,140.93000,133.31000,135.72000,127.64500,-4.06%,5351289 +2020-03-10,139.23000,141.93000,134.72000,141.19000,132.79000,4.03%,5961220 +2020-03-11,139.46000,141.84000,137.39000,140.02000,131.68900,-0.83%,6973388 +2020-03-12,130.79000,136.50000,125.93000,126.02000,118.52200,-10.00%,7820789 +2020-03-13,132.95000,139.37000,128.51000,139.37000,131.07800,10.59%,6733879 +2020-03-16,131.00000,138.68000,128.25000,129.38000,121.68200,-7.17%,6618797 +2020-03-17,133.21000,143.59000,131.10000,143.20000,134.68000,10.68%,8909227 +2020-03-18,136.34000,144.00000,134.08000,143.09000,134.57700,-0.08%,6734387 +2020-03-19,142.49000,142.98000,131.12000,133.09000,125.17200,-6.99%,6554633 +2020-03-20,132.16000,132.25000,120.23000,122.40000,115.11800,-8.03%,9111156 +2020-03-23,120.95000,126.88000,117.06000,119.05000,111.96700,-2.74%,7299211 +2020-03-24,123.24000,124.60000,117.41000,122.89000,115.57800,3.23%,6827333 +2020-03-25,120.12000,126.14000,119.21000,121.94000,114.68500,-0.77%,6472134 +2020-03-26,123.29000,135.74000,121.94000,134.35000,126.35700,10.18%,6723618 +2020-03-27,130.65000,137.61000,130.20000,134.11000,126.13100,-0.18%,4717376 +2020-03-30,133.87000,141.77000,133.51000,138.44000,130.20300,3.23%,5056085 +2020-03-31,136.96000,142.02000,134.52000,138.72000,130.46700,0.20%,7560106 +2020-04-01,134.00000,137.19000,132.98000,136.42000,128.30300,-1.66%,3297291 +2020-04-02,135.35000,142.80000,133.03000,142.18000,133.72100,4.22%,4725045 +2020-04-03,140.92000,144.60000,138.46000,139.66000,131.35100,-1.77%,4013151 +2020-04-06,142.27000,143.50000,140.30000,141.61000,133.18500,1.40%,4159109 +2020-04-07,143.13000,144.80000,140.05000,141.88000,133.43900,0.19%,3900633 +2020-04-08,142.05000,147.25000,140.50000,146.22000,137.52000,3.06%,4006516 +2020-04-09,144.51000,146.40000,143.55000,145.73000,137.05900,-0.34%,4415305 +2020-04-13,144.97000,146.59000,142.88000,144.42000,135.82700,-0.90%,2287832 +2020-04-14,147.28000,151.55000,144.05000,151.11000,142.11900,4.63%,3808936 +2020-04-15,148.94000,153.40000,148.51000,151.18000,142.18500,0.05%,3614354 +2020-04-16,152.89000,155.59000,152.00000,154.73000,145.52400,2.35%,3510517 +2020-04-17,155.42000,157.67000,153.03000,157.29000,147.93200,1.65%,3709851 +2020-04-20,156.63000,160.20000,155.61000,157.79000,148.40200,0.32%,2562180 +2020-04-21,155.41000,155.80000,151.41000,152.67000,143.58700,-3.24%,4243180 +2020-04-22,154.61000,157.28000,153.57000,156.71000,147.38600,2.65%,3277855 +2020-04-23,157.18000,162.56000,154.00000,159.93000,150.41500,2.05%,5689915 +2020-04-24,162.00000,164.90000,160.61000,162.93000,153.23600,1.88%,4414022 +2020-04-27,164.00000,164.50000,160.72000,161.29000,151.69400,-1.01%,3210349 +2020-04-28,160.94000,161.98000,156.59000,157.30000,147.94100,-2.47%,3270176 +2020-04-29,157.76000,158.03000,154.67000,155.16000,145.92800,-1.36%,3240729 +2020-04-30,155.20000,156.98000,153.28000,154.64000,145.43900,-0.34%,4172875 +2020-05-01,153.72000,154.60000,151.57000,153.63000,144.48900,-0.65%,2576415 +2020-05-04,154.65000,156.00000,151.26000,153.28000,144.16000,-0.23%,2228449 +2020-05-05,153.80000,159.22000,152.75000,157.89000,148.49600,3.01%,2862594 +2020-05-06,158.46000,158.94000,156.35000,156.68000,147.35800,-0.77%,1964781 +2020-05-07,157.50000,157.69000,152.72000,152.97000,143.86900,-2.37%,2330578 +2020-05-08,154.20000,154.42000,152.55000,153.51000,144.37700,0.35%,1966618 +2020-05-11,153.47000,159.47000,153.08000,158.55000,149.11700,3.28%,3196218 +2020-05-12,159.87000,161.40000,157.59000,157.72000,148.33600,-0.52%,2329249 +2020-05-13,157.03000,159.35000,156.04000,157.93000,148.53400,0.13%,2649751 +2020-05-14,155.94000,158.95000,153.81000,158.38000,149.65300,0.28%,2392951 +2020-05-15,158.63000,159.51000,156.03000,159.23000,150.45600,0.54%,2824541 +2020-05-18,161.34000,162.37000,157.11000,157.96000,149.25600,-0.80%,2703651 +2020-05-19,156.85000,159.13000,155.28000,156.70000,148.06500,-0.80%,2339379 +2020-05-20,155.27000,157.43000,151.61000,153.13000,144.69200,-2.28%,3780228 +2020-05-21,153.15000,153.15000,149.72000,152.28000,143.88900,-0.56%,3049755 +2020-05-22,152.22000,152.56000,150.17000,151.16000,142.83100,-0.74%,2354960 +2020-05-26,151.11000,151.76000,147.16000,147.96000,139.80700,-2.12%,5007932 +2020-05-27,148.17000,148.17000,143.62000,145.70000,137.67200,-1.53%,5376094 +2020-05-28,147.43000,152.10000,146.51000,150.65000,142.34900,3.40%,3982651 +2020-05-29,151.66000,153.64000,149.94000,152.95000,144.52200,1.53%,9465949 +2020-06-01,154.47000,154.99000,150.89000,152.45000,144.05000,-0.33%,5233750 +2020-06-02,152.08000,154.08000,151.04000,153.86000,145.38200,0.92%,3269402 +2020-06-03,153.34000,154.39000,150.85000,152.53000,144.12500,-0.86%,3189436 +2020-06-04,152.21000,153.54000,149.71000,150.71000,142.40500,-1.19%,3328738 +2020-06-05,149.70000,151.76000,148.34000,149.21000,140.98800,-1.00%,4578847 +2020-06-08,146.75000,149.25000,146.52000,149.21000,140.98800,,4076385 +2020-06-09,149.75000,151.75000,149.11000,149.13000,140.91300,-0.05%,4302120 +2020-06-10,149.96000,152.40000,149.84000,151.00000,142.67900,1.25%,4929080 +2020-06-11,151.85000,152.24000,143.05000,144.08000,136.14100,-4.58%,4546784 +2020-06-12,145.54000,146.38000,141.47000,143.54000,135.63100,-0.37%,3973188 +2020-06-15,142.00000,142.90000,139.68000,141.52000,133.72200,-1.41%,3707472 +2020-06-16,156.32000,167.43000,155.00000,163.71000,154.68900,15.68%,15029199 +2020-06-17,164.23000,164.36000,159.40000,159.97000,151.15500,-2.28%,4709444 +2020-06-18,159.20000,162.97000,158.20000,161.07000,152.19500,0.69%,3630076 +2020-06-19,162.23000,162.48000,158.26000,159.94000,151.12700,-0.70%,5986290 +2020-06-22,159.18000,161.48000,158.92000,160.45000,151.60900,0.32%,2647345 +2020-06-23,160.89000,162.87000,158.95000,159.34000,150.56000,-0.69%,2771483 +2020-06-24,158.55000,159.79000,156.33000,157.03000,148.37700,-1.45%,3094895 +2020-06-25,157.64000,163.39000,156.71000,162.86000,153.88600,3.71%,3735397 +2020-06-26,162.33000,163.79000,160.18000,162.83000,153.85800,-0.02%,5290342 +2020-06-29,163.85000,164.20500,161.03000,162.72000,153.75400,-0.07%,2640297 +2020-06-30,163.11000,165.17000,162.30000,164.18000,155.13300,0.90%,3296267 +2020-07-01,164.32000,165.47000,162.52000,163.30000,154.30200,-0.54%,2066726 +2020-07-02,164.07000,164.77000,162.37000,163.87000,154.84000,0.35%,1960170 +2020-07-06,164.46000,168.92000,164.01000,166.89000,157.69400,1.84%,2759435 +2020-07-07,166.12000,168.38000,165.27000,166.75000,157.56200,-0.08%,3273280 +2020-07-08,166.84000,169.82000,166.84000,169.13000,159.81000,1.43%,2781694 +2020-07-09,169.88000,170.75000,163.71000,166.45000,157.27800,-1.58%,2955253 +2020-07-10,166.14000,166.14000,162.74000,163.36000,154.35800,-1.86%,2245140 +2020-07-13,164.61000,167.00000,161.04000,162.08000,153.14900,-0.78%,3455648 +2020-07-14,162.88000,164.77000,161.53000,163.88000,154.85000,1.11%,2654481 +2020-07-15,165.19000,166.48000,163.90000,165.45000,156.33300,0.96%,2346181 +2020-07-16,164.95000,165.44000,162.60000,165.00000,155.90800,-0.27%,1486784 +2020-07-17,166.04000,167.26000,165.11000,165.96000,156.81500,0.58%,2935810 +2020-07-20,166.49000,167.71000,165.73000,167.04000,157.83600,0.65%,1806261 +2020-07-21,166.87000,167.23000,164.76000,165.30000,156.19200,-1.04%,1540676 +2020-07-22,165.54000,165.85000,162.33000,164.84000,155.75700,-0.28%,1686461 +2020-07-23,165.26000,165.46000,160.79000,161.52000,152.62000,-2.01%,2408773 +2020-07-24,161.47000,161.47000,158.45000,159.54000,150.74900,-1.23%,2247922 +2020-07-27,159.60000,161.74000,158.59000,160.50000,151.65600,0.60%,2709788 +2020-07-28,161.67000,165.41000,161.34500,162.65000,153.68800,1.34%,3483155 +2020-07-29,162.53000,163.02500,161.10000,161.75000,152.83700,-0.55%,3108858 +2020-07-30,158.45000,158.50000,150.45000,153.00000,144.56900,-5.41%,6638127 +2020-07-31,153.13000,153.33500,148.74000,150.29000,142.00900,-1.77%,5342109 +2020-08-03,152.80000,153.85000,151.22000,152.84000,144.41800,1.70%,3618435 +2020-08-04,153.38000,156.00000,153.09000,154.85000,146.31700,1.32%,3260042 +2020-08-05,157.31000,157.49000,153.30000,154.34000,145.83500,-0.33%,2476460 +2020-08-06,153.85000,155.50000,151.00000,152.88000,144.45600,-0.95%,2176543 +2020-08-07,152.96000,153.50000,151.58000,152.93000,144.50300,0.03%,2017370 +2020-08-10,152.93000,153.49000,151.53000,153.00000,144.56900,0.05%,1745207 +2020-08-11,153.14000,153.14000,150.20000,150.63000,142.33000,-1.55%,2103351 +2020-08-12,150.79000,153.17000,150.60000,152.55000,144.14400,1.27%,2430758 +2020-08-13,150.82000,151.69000,149.79000,150.46000,142.86800,-1.37%,2077861 +2020-08-14,149.80000,151.69000,149.15000,150.09000,142.51700,-0.25%,1538044 +2020-08-17,150.92000,152.70000,150.36000,151.53000,143.88400,0.96%,2701754 +2020-08-18,152.15000,153.15000,151.15000,153.11000,145.38500,1.04%,1960131 +2020-08-19,153.81000,154.41000,152.01000,152.29000,144.60600,-0.54%,1939000 +2020-08-20,152.55000,152.85000,150.85000,151.34000,143.70400,-0.62%,1830243 +2020-08-21,151.34000,151.35000,147.95000,149.26000,141.72900,-1.37%,3111979 +2020-08-24,150.05000,150.40000,148.25000,149.52000,141.97600,0.17%,2268439 +2020-08-25,150.36000,151.31000,149.31000,149.68000,142.12800,0.11%,2216224 +2020-08-26,149.19000,149.46000,147.41000,149.26000,141.72900,-0.28%,3029691 +2020-08-27,150.58000,150.94000,148.94000,148.97000,141.45400,-0.19%,3146090 +2020-08-28,148.84000,149.15200,146.98000,147.34000,139.90600,-1.09%,2102621 +2020-08-31,147.35000,148.79500,147.03000,148.39000,140.90300,0.71%,4430706 +2020-09-01,148.61000,149.20000,146.64500,147.30000,139.86800,-0.73%,2359277 +2020-09-02,146.79000,150.00000,146.51000,149.55000,142.00400,1.53%,2407127 +2020-09-03,152.19000,153.37000,147.46000,149.02000,141.50100,-0.35%,4226126 +2020-09-04,148.77000,152.58000,147.95000,150.91000,143.29600,1.27%,4361833 +2020-09-08,150.95000,151.31000,148.50000,149.31000,141.77600,-1.06%,4351532 +2020-09-09,150.62000,154.12000,150.31000,151.97000,144.30200,1.78%,2328525 +2020-09-10,149.88000,150.60000,145.71500,146.22000,138.84200,-3.78%,3961343 +2020-09-11,147.56000,149.18500,146.88000,148.09000,140.61800,1.28%,3001470 +2020-09-14,149.09000,150.50500,147.47000,149.00000,141.48200,0.61%,3072507 +2020-09-15,149.96000,151.87000,149.41500,150.08000,142.50800,0.72%,2923507 +2020-09-16,151.72000,152.68000,150.79000,150.96000,143.34300,0.59%,3619715 +2020-09-17,150.13000,152.68000,149.45500,152.47000,144.77700,1.00%,3620831 +2020-09-18,152.04000,154.50000,152.04000,154.17000,146.39100,1.11%,13210113 +2020-09-21,153.17000,153.66000,149.06000,151.18000,143.55200,-1.94%,3501584 +2020-09-22,150.91000,151.57000,149.15000,149.86000,142.29900,-0.87%,2926393 +2020-09-23,150.05000,151.59000,148.70000,149.81000,142.25100,-0.03%,3546101 +2020-09-24,149.26000,149.66000,147.37000,148.81000,141.30200,-0.67%,3424319 +2020-09-25,148.39000,150.40000,147.85000,150.26000,142.67900,0.97%,2440587 +2020-09-28,151.00000,151.58000,147.90000,148.10000,140.62800,-1.44%,2427522 +2020-09-29,147.98000,148.44000,145.93000,146.26000,138.88000,-1.24%,3308955 +2020-09-30,146.40000,148.44500,145.06000,148.02000,140.55200,1.20%,5083858 +2020-10-01,148.33000,148.70500,144.06000,144.29000,137.01000,-2.52%,3809247 +2020-10-02,143.67000,146.94000,143.27000,145.21000,137.88300,0.64%,3879999 +2020-10-05,145.07000,147.47000,144.18000,146.63000,139.23200,0.98%,2790616 +2020-10-06,146.93000,147.83000,143.93000,144.13000,136.85800,-1.70%,2409309 +2020-10-07,148.52000,149.89000,146.85000,148.96000,141.44400,3.35%,4602829 +2020-10-08,152.40000,153.94000,150.50000,153.50000,145.75500,3.05%,4686102 +2020-10-09,154.09000,157.15000,154.07000,156.88000,148.96500,2.20%,4590567 +2020-10-12,156.83000,157.15000,154.42000,154.49000,146.69500,-1.52%,3242667 +2020-10-13,153.00000,154.32700,148.55000,150.08000,142.50800,-2.85%,5963891 +2020-10-14,150.38000,150.60000,147.71000,148.46000,140.96900,-1.08%,2710585 +2020-10-15,146.51000,146.91000,145.38000,146.78000,139.37400,-1.13%,3785950 +2020-10-16,147.11000,148.38000,146.00000,146.12000,138.74700,-0.45%,2919724 +2020-10-19,147.00000,147.40900,142.21000,142.80000,135.59500,-2.27%,3158872 +2020-10-20,143.36000,144.12000,142.11000,143.59000,136.34500,0.55%,2188844 +2020-10-21,142.29000,143.33000,141.21000,141.31000,134.18000,-1.59%,1983653 +2020-10-22,141.53000,142.26500,140.80000,141.65000,134.50300,0.24%,3057821 +2020-10-23,142.24000,144.70000,141.72000,142.38000,135.19600,0.52%,2427462 +2020-10-26,141.90000,142.29000,140.05000,141.70000,134.55000,-0.48%,2947097 +2020-10-27,133.02000,136.08000,131.87000,131.90000,125.24500,-6.92%,11374611 +2020-10-28,130.45500,134.10100,130.31000,131.31000,124.68500,-0.45%,6188028 +2020-10-29,132.00000,133.13000,130.38000,132.55000,125.86200,0.94%,4099914 +2020-10-30,131.76000,133.10500,129.21000,130.46000,123.87800,-1.58%,4336046 +2020-11-02,132.54000,133.95000,129.99000,131.63000,124.98900,0.90%,3449595 +2020-11-03,133.64000,134.07000,130.70000,130.98000,124.37100,-0.49%,3628832 +2020-11-04,134.90500,151.98000,134.90500,148.59000,141.09300,13.44%,12211676 +2020-11-05,147.68000,148.81000,144.70000,145.52000,138.17800,-2.07%,5730964 +2020-11-06,145.05000,147.39000,139.10000,142.74000,135.53800,-1.91%,6229782 +2020-11-09,142.54000,144.75000,140.60000,142.33000,135.14900,-0.29%,5493775 +2020-11-10,147.60000,149.20000,143.79000,146.56000,139.16500,2.97%,5376964 +2020-11-11,147.76000,147.76000,143.37000,144.76000,137.45600,-1.23%,3046843 +2020-11-12,142.93000,143.46000,139.86000,141.03000,134.61700,-2.58%,3464669 +2020-11-13,142.43000,143.21000,141.32000,142.38000,135.90600,0.96%,2144882 +2020-11-16,143.06000,144.30000,140.00000,140.59000,134.19700,-1.26%,4957963 +2020-11-17,139.57000,141.96000,138.61000,141.20000,134.77900,0.43%,3619448 +2020-11-18,141.90000,142.42000,140.13000,140.17000,133.79600,-0.73%,2795172 +2020-11-19,140.25000,143.89000,138.92000,143.41000,136.88900,2.31%,4626099 +2020-11-20,142.84000,147.09000,142.84000,145.49000,138.87400,1.45%,5064305 +2020-11-23,145.54000,145.62000,141.16000,143.38000,136.86000,-1.45%,3794513 +2020-11-24,143.39000,145.64000,143.11000,144.90000,138.31100,1.06%,4088704 +2020-11-25,144.90000,145.34000,142.61000,144.75000,138.16800,-0.10%,3223766 +2020-11-27,145.65000,147.92000,145.36000,147.44000,140.73500,1.86%,1753995 +2020-11-30,146.34000,148.17000,144.90000,145.65000,139.02700,-1.21%,5842198 +2020-12-01,146.69000,148.06000,145.26000,145.56000,138.94100,-0.06%,3948088 +2020-12-02,145.36000,147.09000,144.38000,145.16000,138.55900,-0.27%,3757360 +2020-12-03,145.70000,146.50000,143.13000,144.11000,137.55700,-0.72%,4059610 +2020-12-04,144.07000,148.72000,144.00000,148.45000,141.70000,3.01%,3058757 +2020-12-07,147.30000,148.33000,146.48000,147.42000,140.71600,-0.69%,2637180 +2020-12-08,146.98000,150.14000,146.91000,149.30000,142.51100,1.28%,2754502 +2020-12-09,154.59000,158.94000,153.68000,158.00000,150.81500,5.83%,8364372 +2020-12-10,159.87000,162.00000,158.18000,161.00000,153.67900,1.90%,6430596 +2020-12-11,159.72000,161.18000,159.06000,160.04000,152.76200,-0.60%,3435693 +2020-12-14,160.69000,162.28700,157.83000,157.91000,150.72900,-1.33%,4390109 +2020-12-15,159.43000,168.23000,158.05000,167.43000,159.81600,6.03%,6976079 +2020-12-16,169.69000,173.19000,166.75000,172.05000,164.22600,2.76%,6009932 +2020-12-17,171.73000,173.89500,171.10000,172.63000,164.78000,0.34%,3473825 +2020-12-18,172.52000,172.89000,169.00000,171.40000,163.60600,-0.71%,7356515 +2020-12-21,168.88000,169.00000,165.80000,168.78000,161.10500,-1.53%,3656017 +2020-12-22,167.71000,168.39000,165.87000,166.72000,159.13900,-1.22%,2448907 +2020-12-23,167.45000,168.00000,165.47000,165.48000,157.95500,-0.74%,1697282 +2020-12-24,165.85000,167.94000,165.85000,166.66000,159.08100,0.71%,627229 +2020-12-28,167.21000,167.60300,165.21000,166.50000,158.92900,-0.10%,1480950 +2020-12-29,166.63000,167.75000,165.91000,166.58000,159.00500,0.05%,1712024 +2020-12-30,167.44000,168.39000,166.68000,167.01000,159.41600,0.26%,1413465 +2020-12-31,167.07000,169.13500,166.29000,168.84000,161.16200,1.10%,1643767 +2021-01-04,169.02000,169.47800,163.10500,165.50000,157.97400,-1.98%,3164894 +2021-01-05,165.19000,166.66000,163.20000,166.32000,158.75700,0.50%,2322787 +2021-01-06,162.98000,167.28000,162.97000,164.32000,156.84800,-1.20%,3619696 +2021-01-07,164.18000,167.12000,161.78000,165.83000,158.28900,0.92%,3025518 +2021-01-08,166.22000,166.86000,164.64000,166.41000,158.84300,0.35%,3438248 +2021-01-11,185.00000,189.30100,182.02000,185.94000,177.48500,11.74%,11402288 +2021-01-12,182.79000,184.24000,177.43800,178.80000,170.66900,-3.84%,7121612 +2021-01-13,179.83000,187.62000,179.34000,185.50000,177.06500,3.75%,7303875 +2021-01-14,185.27000,188.96000,184.58000,186.69000,178.20100,0.64%,4413184 +2021-01-15,186.80000,191.78000,186.80000,190.77000,182.09500,2.19%,6624572 +2021-01-19,196.00000,199.52000,194.07000,198.48000,189.45400,4.04%,7729052 +2021-01-20,198.77000,201.77300,198.68000,201.26000,192.10800,1.40%,5335808 +2021-01-21,203.70000,204.72000,198.01000,202.35000,193.14900,0.54%,8702898 +2021-01-22,202.04000,206.54000,200.56000,206.14000,196.76600,1.87%,6128788 +2021-01-25,208.24000,212.53000,208.08800,212.35000,202.69400,3.01%,5959055 +2021-01-26,212.55000,213.23000,210.60000,212.72000,203.04700,0.17%,6601482 +2021-01-27,211.07000,212.02000,205.10000,207.57000,198.13100,-2.42%,7358032 +2021-01-28,208.00000,211.84000,207.57000,210.12000,200.56500,1.23%,5460392 +2021-01-29,211.96000,218.00000,204.46000,207.97000,198.51300,-1.02%,8401721 +2021-02-01,209.46000,209.89000,203.10000,203.14000,193.90300,-2.32%,5383786 +2021-02-02,204.38000,205.90000,197.35000,197.56000,188.57600,-2.75%,5228373 +2021-02-03,197.81000,200.59000,196.89000,196.96000,188.00400,-0.30%,3679090 +2021-02-04,196.81000,201.88000,195.64000,201.62000,192.45200,2.37%,2924329 +2021-02-05,201.62000,202.92000,200.85000,201.77000,192.59500,0.07%,2732210 +2021-02-08,202.38000,206.43000,201.91000,205.77000,196.41300,1.98%,2909487 +2021-02-09,203.75000,204.95000,200.32000,201.71000,192.53800,-1.97%,2656301 +2021-02-10,204.47000,205.55000,201.64000,204.39000,195.09600,1.33%,2971855 +2021-02-11,202.87000,204.18000,201.62000,202.58000,194.17900,-0.89%,3544689 +2021-02-12,201.65000,208.22000,201.15000,207.29000,198.69400,2.33%,2611297 +2021-02-16,205.98000,207.49000,203.61000,205.76000,197.22800,-0.74%,2741949 +2021-02-17,205.01000,206.69000,204.26500,206.46000,197.89900,0.34%,3327379 +2021-02-18,205.30000,205.41500,200.95000,201.12000,192.78000,-2.59%,3919791 +2021-02-19,201.13000,202.87900,200.33000,200.92000,192.58800,-0.10%,3434858 +2021-02-22,199.18000,201.61000,197.96000,200.68000,192.35800,-0.12%,2233566 +2021-02-23,200.31000,204.31000,198.68000,202.48000,194.08400,0.90%,3287678 +2021-02-24,201.67000,206.45500,201.63000,204.52000,196.03900,1.01%,2848792 +2021-02-25,203.57000,205.55000,201.75000,203.82000,195.36800,-0.34%,2352310 +2021-02-26,206.70000,206.99000,202.06000,204.89000,196.39400,0.52%,3755168 +2021-03-01,205.78000,208.24000,204.78000,206.47000,197.90800,0.77%,2797548 +2021-03-02,208.89000,209.95000,204.10000,204.14000,195.67500,-1.13%,3445286 +2021-03-03,203.37000,204.31000,199.70500,202.00000,193.62300,-1.05%,3660317 +2021-03-04,203.79000,204.74000,198.61000,200.54000,192.22400,-0.72%,4308430 +2021-03-05,201.02000,207.67000,200.88000,206.92000,198.33900,3.18%,3876160 +2021-03-08,207.00000,210.89000,206.32000,207.03000,198.44500,0.05%,3300343 +2021-03-09,208.34000,212.16000,206.06000,206.11000,197.56300,-0.44%,4227322 +2021-03-10,206.88500,208.04000,204.39000,205.45000,196.93000,-0.32%,3400164 +2021-03-11,206.51000,207.25000,204.27000,205.21000,196.70000,-0.12%,4037377 +2021-03-12,204.89000,208.46000,202.28000,208.08000,199.45100,1.40%,4541373 +2021-03-15,193.01000,193.18000,188.20000,189.16000,181.31600,-9.09%,12405564 +2021-03-16,191.53700,191.62000,187.23000,190.90000,182.98400,0.92%,6194240 +2021-03-17,189.73000,189.83000,186.56000,186.73000,178.98700,-2.18%,5134224 +2021-03-18,186.02000,187.09000,183.80000,183.93000,176.30300,-1.50%,4239983 +2021-03-19,184.70000,185.80000,183.88000,184.29000,176.64800,0.20%,6048561 +2021-03-22,184.05000,185.91000,183.20000,185.84000,178.13400,0.84%,2666600 +2021-03-23,185.35000,186.65500,183.25000,183.68000,176.06300,-1.16%,3284889 +2021-03-24,183.70000,183.83500,179.82000,180.17000,172.69900,-1.91%,3931458 +2021-03-25,181.00000,183.64000,180.22000,183.09000,175.49800,1.62%,2630505 +2021-03-26,184.05000,185.91000,182.63000,185.31000,177.62600,1.21%,2868368 +2021-03-29,184.66000,187.67000,183.50500,186.34000,178.61300,0.56%,3002626 +2021-03-30,185.53000,186.86000,184.71000,185.50000,177.80800,-0.45%,2523602 +2021-03-31,185.57000,187.94000,185.26000,186.82000,179.07300,0.71%,3621314 +2021-04-01,186.82000,188.07000,184.66000,185.24000,177.55800,-0.85%,2340366 +2021-04-05,185.59000,185.90000,183.10000,184.89000,177.22300,-0.19%,2864920 +2021-04-06,184.69000,185.63000,182.49000,182.80000,175.22000,-1.13%,2488379 +2021-04-07,182.90000,183.18000,181.22000,182.32000,174.76000,-0.26%,3406606 +2021-04-08,182.95000,183.97000,182.47000,182.61000,175.03800,0.16%,2393198 +2021-04-09,182.53000,185.14000,182.41000,184.49000,176.84000,1.03%,2611218 +2021-04-12,183.43000,183.94000,180.88000,181.82000,174.28000,-1.45%,2876088 +2021-04-13,181.18000,183.64000,181.18000,182.53000,174.96100,0.39%,3089142 +2021-04-14,182.59000,184.46900,182.05000,183.00000,175.41100,0.26%,2002075 +2021-04-15,183.79000,187.72000,183.41000,185.92000,178.21000,1.60%,2586643 +2021-04-16,187.38000,190.30000,186.88000,189.25000,181.40200,1.79%,3732096 +2021-04-19,189.24000,190.88000,188.07000,189.64000,181.77600,0.21%,2966439 +2021-04-20,190.41000,193.50000,190.17000,190.61000,182.70600,0.51%,2461129 +2021-04-21,191.56000,193.01000,189.80000,190.95000,183.03200,0.18%,2219772 +2021-04-22,190.00000,191.27000,186.75000,187.05000,179.29300,-2.04%,2982838 +2021-04-23,187.03000,189.13000,187.03000,188.72000,180.89400,0.89%,2483203 +2021-04-26,188.57000,188.65000,186.06000,187.22000,179.45600,-0.79%,2797528 +2021-04-27,184.00000,185.87000,180.79000,182.21000,174.65400,-2.68%,6838740 +2021-04-28,181.45000,182.00000,178.57800,180.55000,173.06300,-0.91%,4682764 +2021-04-29,181.06000,182.63000,180.00000,182.20000,174.64500,0.91%,2432461 +2021-04-30,181.84000,183.95000,181.19000,182.77000,175.19100,0.31%,3103881 +2021-05-03,182.99000,186.35000,182.92000,185.92000,178.21000,1.72%,3196957 +2021-05-04,187.53000,190.08000,186.78000,188.20000,180.39600,1.23%,3703540 +2021-05-05,188.65000,193.57000,188.17000,192.81000,184.81500,2.45%,4274400 +2021-05-06,191.55000,194.10000,189.32300,193.89000,185.85000,0.56%,3101937 +2021-05-07,194.82000,196.26700,193.90000,195.42000,187.31600,0.79%,2526753 +2021-05-10,196.17000,196.61000,193.50000,194.76000,186.68400,-0.34%,2242047 +2021-05-11,193.39000,195.75000,193.01000,194.75000,186.67400,-0.01%,1850449 +2021-05-12,194.75000,195.65000,192.73000,193.20000,185.18800,-0.80%,2397601 +2021-05-13,192.25000,196.11000,191.75000,194.94000,187.67100,0.90%,2175323 +2021-05-14,195.71000,197.27000,194.92000,196.21000,188.89400,0.65%,1823874 +2021-05-17,196.48000,199.61000,195.09000,195.53000,188.23900,-0.35%,2465967 +2021-05-18,195.00000,196.35000,193.58000,194.63000,187.37300,-0.46%,2369384 +2021-05-19,193.61000,197.39000,193.11000,196.51000,189.18200,0.97%,3070497 +2021-05-20,197.16000,201.08000,196.17000,199.53000,192.09000,1.54%,3494708 +2021-05-21,200.00000,201.92000,199.47000,199.88000,192.42700,0.18%,2579208 +2021-05-24,201.00000,203.61500,200.04000,201.02000,193.52400,0.57%,2074926 +2021-05-25,201.43000,201.85000,199.14000,199.22000,191.79100,-0.90%,2919227 +2021-05-26,199.23000,202.44000,198.25000,200.99000,193.49500,0.89%,2891438 +2021-05-27,200.65000,201.38000,195.50000,199.20000,191.77200,-0.89%,9340280 +2021-05-28,199.12000,202.28000,198.53000,199.74000,192.29200,0.27%,2386024 +2021-06-01,200.32000,200.89000,196.68000,198.42000,191.02100,-0.66%,3070326 +2021-06-02,199.01000,200.92000,198.25000,199.13000,191.70500,0.36%,2030286 +2021-06-03,198.99000,203.64000,198.61000,202.70000,195.14200,1.79%,3066605 +2021-06-04,202.79000,204.45000,201.29000,202.02000,194.48700,-0.34%,2817826 +2021-06-07,201.99000,233.33000,201.83000,222.52000,214.22300,10.15%,17231372 +2021-06-08,221.71000,222.27000,217.37000,220.70000,212.47000,-0.82%,4618467 +2021-06-09,221.35000,226.73000,220.26000,226.00000,217.57300,2.40%,4934884 +2021-06-10,226.97000,235.84700,226.25000,233.54000,224.83200,3.34%,5598166 +2021-06-11,227.03000,229.59000,221.56000,224.09000,215.73400,-4.05%,5635964 +2021-06-14,224.23000,226.66000,223.02000,226.10000,217.66900,0.90%,2720733 +2021-06-15,226.10000,226.66000,222.87000,223.52000,215.18500,-1.14%,2188900 +2021-06-16,223.53000,224.36000,220.20000,220.76000,212.52800,-1.23%,2493066 +2021-06-17,220.27000,223.09500,220.27000,222.21000,213.92400,0.66%,1891008 +2021-06-18,220.43000,221.05000,218.32000,218.55000,210.40100,-1.65%,4016656 +2021-06-21,219.10000,223.77000,218.08000,222.67000,214.36700,1.89%,3671287 +2021-06-22,222.63000,223.61000,220.51300,221.44000,213.18300,-0.55%,1658943 +2021-06-23,222.19000,222.24000,217.00000,217.10000,209.00500,-1.96%,2419664 +2021-06-24,234.92000,239.37000,230.42000,232.97000,224.28300,7.31%,12290462 +2021-06-25,233.12000,233.49000,229.39000,230.22000,221.63500,-1.18%,6992228 +2021-06-28,229.00000,229.88000,226.87800,228.22000,219.71000,-0.87%,2507615 +2021-06-29,228.25000,231.40000,227.85000,229.37000,220.81700,0.50%,1621247 +2021-06-30,230.09000,230.84600,229.06000,229.52000,220.96200,0.07%,1786736 +2021-07-01,229.51000,231.50000,228.66000,231.13000,222.51100,0.70%,1977362 +2021-07-02,231.97000,234.21000,231.33000,233.96000,225.23600,1.22%,1994140 +2021-07-06,233.63000,235.57500,233.23000,235.42000,226.64200,0.62%,3125526 +2021-07-07,234.68000,236.59000,233.46000,235.82000,227.02700,0.17%,3141508 +2021-07-08,233.83000,237.27000,232.10000,237.12000,228.27800,0.55%,2431482 +2021-07-09,237.17000,238.47200,232.75000,234.99000,226.22800,-0.90%,4030341 +2021-07-12,235.17000,238.00000,235.15000,236.01000,227.21000,0.43%,2928611 +2021-07-13,235.98000,236.65000,234.03000,235.30000,226.52600,-0.30%,1974044 +2021-07-14,235.79000,237.23000,234.73000,236.35000,227.53700,0.45%,2103449 +2021-07-15,235.01000,235.99000,230.69000,231.47000,222.83900,-2.06%,3611300 +2021-07-16,232.50000,233.04000,231.21000,232.46000,223.79200,0.43%,2229059 +2021-07-19,231.88000,234.30000,230.57000,234.14000,225.40900,0.72%,2305943 +2021-07-20,235.00000,237.75000,233.93500,235.02000,226.25600,0.38%,2297813 +2021-07-21,236.38000,237.37000,233.59000,237.29000,228.44200,0.97%,1651502 +2021-07-22,237.28000,239.70000,236.37000,238.49000,229.59700,0.51%,1703495 +2021-07-23,239.28000,244.55000,238.56000,244.15000,235.04600,2.37%,2448303 +2021-07-26,242.57000,245.28000,242.57000,243.21000,234.14100,-0.39%,2678920 +2021-07-27,243.71000,244.06000,242.66000,243.58000,234.49700,0.15%,2116551 +2021-07-28,243.37000,248.40000,242.64000,246.51000,237.31800,1.20%,1688130 +2021-07-29,247.50000,248.24000,242.24000,245.33000,236.18200,-0.48%,1919223 +2021-07-30,244.90000,245.95000,242.63000,243.50000,234.42000,-0.75%,1905119 +2021-08-02,245.73000,247.88500,244.25000,246.60000,237.40500,1.27%,1958943 +2021-08-03,244.75000,259.37000,243.50000,255.99000,246.44500,3.81%,5406183 +2021-08-04,256.00000,270.65000,255.42000,262.47000,252.68300,2.53%,3892600 +2021-08-05,263.28000,265.51000,261.33000,264.19000,254.33900,0.66%,2262446 +2021-08-06,263.51000,264.27000,260.74000,263.44000,253.61700,-0.28%,2155214 +2021-08-09,264.58000,273.04000,264.50000,267.16000,257.19800,1.41%,3238463 +2021-08-10,266.75000,271.08000,266.18000,269.45000,259.40300,0.86%,2060223 +2021-08-11,269.59000,270.94000,262.66000,264.10000,254.25200,-1.99%,2813289 +2021-08-12,263.20000,264.53500,261.49000,263.47000,254.46400,-0.24%,2100876 +2021-08-13,263.15000,265.69000,263.02000,264.21000,255.17900,0.28%,1481302 +2021-08-16,264.88000,270.26000,264.26500,269.94000,260.71300,2.17%,2623287 +2021-08-17,271.16000,275.87000,267.18000,272.71000,263.38800,1.03%,2096073 +2021-08-18,272.01000,274.76000,268.03000,268.52000,259.34100,-1.54%,2527494 +2021-08-19,266.15000,271.84800,265.43000,270.40000,261.15700,0.70%,1901013 +2021-08-20,269.38000,272.86700,269.06000,270.91000,261.65000,0.19%,1536829 +2021-08-23,272.30000,272.91000,267.70000,267.82000,258.66500,-1.14%,2438890 +2021-08-24,266.20000,267.44000,261.78000,262.77000,253.78800,-1.89%,3736297 +2021-08-25,262.78000,264.52000,261.29000,263.87000,254.85000,0.42%,2388585 +2021-08-26,264.00000,265.59000,260.58000,261.32000,252.38700,-0.97%,1732985 +2021-08-27,262.52000,263.12600,258.58000,259.75000,250.87100,-0.60%,1839899 +2021-08-30,261.03000,264.07000,259.61000,262.31000,253.34400,0.99%,1300723 +2021-08-31,262.84000,263.63500,257.86000,258.29000,249.46100,-1.53%,2733435 +2021-09-01,258.54000,258.77000,254.49000,257.40000,248.60100,-0.34%,2956822 +2021-09-02,257.41000,259.73000,256.47000,259.57000,250.69700,0.84%,1469713 +2021-09-03,260.83000,260.99000,256.78400,259.53000,250.65900,-0.02%,1124527 +2021-09-07,259.00000,260.82000,254.41000,254.80000,246.09000,-1.82%,2403689 +2021-09-08,254.60000,255.71000,253.68000,254.84000,246.12900,0.02%,1542529 +2021-09-09,253.29000,254.02000,239.67000,240.00000,231.79600,-5.82%,4976593 +2021-09-10,242.20000,243.89000,238.57000,239.50000,231.31300,-0.21%,4633548 +2021-09-13,240.04000,241.15000,235.15000,237.96000,229.82600,-0.64%,2832834 +2021-09-14,238.72000,239.79400,231.98000,233.09000,225.12200,-2.05%,3825977 +2021-09-15,233.58000,239.38000,233.06000,233.73000,225.74000,0.27%,2802576 +2021-09-16,234.08000,234.69000,229.73000,231.04000,223.14200,-1.15%,2958684 +2021-09-17,229.71000,230.83000,228.23000,230.10000,222.23500,-0.41%,4480241 +2021-09-20,228.09000,232.73000,227.29000,231.64000,223.72200,0.67%,2803437 +2021-09-21,232.06000,233.72000,229.74000,230.17000,222.30200,-0.63%,2172825 +2021-09-22,230.00000,231.03000,227.58000,228.30000,220.49600,-0.81%,2529635 +2021-09-23,229.30000,234.20000,229.01000,232.18000,224.24300,1.70%,1912322 +2021-09-24,232.77000,235.38500,231.34000,231.68000,223.76100,-0.22%,1642578 +2021-09-27,229.97000,231.06000,225.61300,226.40000,218.66100,-2.28%,2785922 +2021-09-28,226.39000,226.40000,220.20000,221.60000,214.02500,-2.12%,3583251 +2021-09-29,225.41000,231.44000,224.56000,230.36000,222.48600,3.95%,3971031 +2021-09-30,232.78000,237.16000,230.80000,231.05000,223.15200,0.30%,3787048 +2021-10-01,231.00000,231.68000,225.45000,229.59000,221.74200,-0.63%,2215772 +2021-10-04,227.80000,230.19000,224.22000,224.85000,217.16400,-2.06%,4784747 +2021-10-05,226.44000,232.56000,226.17500,230.93000,223.03600,2.70%,2802025 +2021-10-06,230.56000,230.85000,226.05000,227.85000,220.06100,-1.33%,2462722 +2021-10-07,229.12000,234.11000,229.00000,233.18000,225.20900,2.34%,2001803 +2021-10-08,233.42000,235.81000,231.55000,233.94000,225.94300,0.33%,2563117 +2021-10-11,236.70000,237.99000,233.60000,233.67000,225.68300,-0.12%,1892511 +2021-10-12,234.70000,235.07000,231.98000,232.78000,224.82300,-0.38%,1719458 +2021-10-13,234.07000,237.92000,232.80000,236.44000,228.35800,1.57%,2105892 +2021-10-14,237.01000,238.44000,234.11000,236.69000,228.59900,0.11%,1824765 +2021-10-15,237.42000,239.29900,235.82000,237.88000,229.74900,0.50%,2598357 +2021-10-18,237.95000,242.66000,236.70000,238.98000,230.81100,0.46%,2545987 +2021-10-19,239.06000,242.55000,239.06000,242.31000,234.02700,1.39%,1573492 +2021-10-20,243.73000,245.90000,243.04000,243.72000,235.38900,0.58%,1537772 +2021-10-21,244.95000,244.95000,239.83400,241.17000,232.92600,-1.05%,1717891 +2021-10-22,240.96000,244.04000,239.56000,243.75000,235.41800,1.07%,1960703 +2021-10-25,244.66000,246.26700,240.52000,245.05000,236.67400,0.53%,2763099 +2021-10-26,244.50000,248.92000,237.09000,248.44000,239.94800,1.38%,4532952 +2021-10-27,248.61000,254.46000,248.32000,250.17000,241.61900,0.70%,3181498 +2021-10-28,250.16000,256.75000,250.08000,253.35000,244.69000,1.27%,3386510 +2021-10-29,253.78000,256.47000,251.77000,254.76000,246.05200,0.56%,3152015 +2021-11-01,255.11000,256.48000,248.05000,249.31000,240.78800,-2.14%,2652462 +2021-11-02,251.25000,259.30000,249.40000,256.85000,248.07000,3.02%,3481370 +2021-11-03,257.77000,266.79000,257.76000,266.26000,257.15900,3.66%,4382930 +2021-11-04,265.48000,271.11000,265.27000,271.00000,261.73600,1.78%,4133581 +2021-11-05,268.99000,269.49000,258.56000,265.00000,255.94200,-2.21%,3745717 +2021-11-08,263.99000,266.91000,259.15500,260.53000,251.62400,-1.69%,2386204 +2021-11-09,260.53000,262.16000,258.39000,262.02000,253.06300,0.57%,1962950 +2021-11-10,262.00000,266.00000,261.60000,264.65000,255.60400,1.00%,2215238 +2021-11-11,262.32000,264.32000,261.95000,262.63000,253.65300,-0.76%,1739439 +2021-11-12,261.78000,262.52000,258.93000,259.65000,251.59500,-1.13%,1910139 +2021-11-15,259.39000,259.61000,257.16000,258.43000,250.41300,-0.47%,1903164 +2021-11-16,256.96000,260.35000,255.99000,257.72000,249.72500,-0.27%,2565741 +2021-11-17,256.81000,264.55000,256.07000,261.18000,253.07800,1.34%,2873559 +2021-11-18,262.00000,263.80000,259.82000,261.33000,253.22300,0.06%,1689635 +2021-11-19,266.43000,270.80000,260.30000,260.70000,252.61300,-0.24%,2788210 +2021-11-22,262.22000,263.99000,259.13000,260.44000,252.36100,-0.10%,1997790 +2021-11-23,259.47000,262.76000,259.25000,261.96000,253.83400,0.58%,1986326 +2021-11-24,262.77000,264.94000,260.05000,262.00000,253.87300,0.02%,2518580 +2021-11-26,261.80000,265.88000,259.03000,260.37000,252.29300,-0.62%,1495480 +2021-11-29,260.02000,262.32000,254.50000,254.83000,246.92500,-2.13%,4041677 +2021-11-30,253.27000,254.00000,246.48000,248.04000,240.34600,-2.66%,8265918 +2021-12-01,249.44000,255.29900,247.89000,249.13000,241.40200,0.44%,3241515 +2021-12-02,246.52000,249.98000,245.12000,247.88000,240.19100,-0.50%,3817784 +2021-12-03,252.13000,253.48000,243.08000,245.58000,237.96200,-0.93%,4169687 +2021-12-06,245.92000,246.94000,241.53000,246.33000,238.68900,0.31%,3491184 +2021-12-07,244.24000,245.43500,241.45000,245.11000,237.50600,-0.50%,4035797 +2021-12-08,246.61000,248.18200,239.47000,244.32000,236.74100,-0.32%,3636201 +2021-12-09,244.49000,245.91000,242.75000,242.90000,235.36500,-0.58%,2291050 +2021-12-10,241.20000,244.58500,241.20000,244.14000,236.56700,0.51%,2380759 +2021-12-13,245.51000,250.70000,245.46000,248.53000,240.82000,1.80%,3016836 +2021-12-14,247.74000,250.01000,246.39000,249.38000,241.64400,0.34%,3423994 +2021-12-15,262.07000,275.54000,257.21000,275.28000,266.74100,10.39%,10016675 +2021-12-16,275.67000,283.90500,272.05000,279.04000,270.38400,1.37%,5546435 +2021-12-17,276.67000,276.67000,265.33500,267.42000,259.12400,-4.16%,7588876 +2021-12-20,269.23000,270.00500,260.35000,263.48000,255.30700,-1.47%,3479415 +2021-12-21,264.00000,265.95000,260.57000,264.88000,256.66300,0.53%,2702522 +2021-12-22,264.74000,266.56000,262.85000,266.50000,258.23300,0.61%,2720994 +2021-12-23,269.05000,275.27000,266.68000,273.10000,264.62800,2.48%,2632221 +2021-12-27,275.04000,280.30000,274.72000,278.41000,269.77300,1.94%,1677639 +2021-12-28,279.34000,279.40000,275.89000,276.43000,267.85500,-0.71%,1034224 +2021-12-29,275.82000,279.36000,275.74000,278.42000,269.78300,0.72%,1112299 +2021-12-30,279.19000,280.65000,276.37000,277.25000,268.64900,-0.42%,1181480 +2021-12-31,277.47000,278.73000,276.01000,276.22000,267.65100,-0.37%,1313638 +2022-01-03,274.41000,274.41000,267.06400,271.73000,263.30100,-1.63%,2621415 +2022-01-04,269.00000,269.87500,263.58000,266.81000,258.53300,-1.81%,2340621 +2022-01-05,268.16000,268.77000,260.42000,260.65000,252.56400,-2.31%,3004151 +2022-01-06,260.10000,261.29500,255.46000,259.33000,251.28500,-0.51%,2863297 +2022-01-07,259.74000,261.25000,256.71000,259.50000,251.45000,0.07%,2245240 +2022-01-10,258.19000,260.16000,255.89000,260.11000,252.04100,0.24%,2576704 +2022-01-11,261.59000,262.41000,257.06000,262.32000,254.18300,0.85%,2146988 +2022-01-12,252.90000,257.43800,250.97000,255.92000,247.98100,-2.44%,6562799 +2022-01-13,254.07000,255.50000,248.55000,249.67000,241.92500,-2.44%,3726509 +2022-01-14,250.15000,250.54000,242.90000,244.12000,236.54700,-2.22%,2894255 +2022-01-18,242.75000,248.52000,242.09000,247.07000,239.40600,1.21%,3202949 +2022-01-19,246.33000,250.40900,244.72500,245.05000,237.44800,-0.82%,2472550 +2022-01-20,245.58000,247.95000,242.50000,243.13000,235.58800,-0.78%,2655380 +2022-01-21,246.88000,247.87500,242.12000,243.06000,235.52000,-0.03%,2788638 +2022-01-24,242.55000,243.76000,232.68000,240.42000,232.96200,-1.09%,3716587 +2022-01-25,236.81000,241.53000,235.12000,239.46000,232.03200,-0.40%,2525106 +2022-01-26,239.63000,242.43000,235.91000,237.86000,230.48100,-0.67%,2913234 +2022-01-27,239.98000,243.27000,235.76000,236.72000,229.37700,-0.48%,2178965 +2022-01-28,237.49000,245.22000,235.05000,245.10000,237.49700,3.54%,3081139 +2022-01-31,243.27000,245.49000,241.91500,245.39000,237.77800,0.12%,3237085 +2022-02-01,247.05000,248.84000,243.26200,248.28000,240.57800,1.18%,2449373 +2022-02-02,245.35000,251.87600,244.02500,250.83000,243.04900,1.03%,2586720 +2022-02-03,247.50000,248.12000,241.10000,244.81000,237.21600,-2.40%,3473574 +2022-02-04,242.72000,244.10000,241.22000,242.27000,234.75500,-1.04%,3569451 +2022-02-07,242.41000,244.03000,240.30400,243.55000,235.99500,0.53%,3948368 +2022-02-08,241.90000,242.89000,237.47000,239.91000,232.46800,-1.49%,2614999 +2022-02-09,241.26000,244.46000,241.06000,243.27000,235.72400,1.40%,1759921 +2022-02-10,239.90000,244.09000,238.11000,239.64000,232.20600,-1.49%,2283142 +2022-02-11,239.23000,240.63000,234.85000,235.74000,228.42700,-1.63%,2054452 +2022-02-14,234.00000,236.88000,231.87000,234.69000,228.35900,-0.45%,2572055 +2022-02-15,236.65000,244.79000,236.65000,243.84000,237.26200,3.90%,3409708 +2022-02-16,242.58000,247.02000,242.58000,245.58000,238.95600,0.71%,2458988 +2022-02-17,245.58000,245.58500,240.41000,240.97000,234.47000,-1.88%,2059125 +2022-02-18,238.02000,242.43000,238.02000,240.31000,233.82800,-0.27%,2518105 +2022-02-22,239.21000,240.86000,237.52000,239.13000,232.68000,-0.49%,2930812 +2022-02-23,240.55000,242.68000,238.01500,238.31000,231.88200,-0.34%,2296253 +2022-02-24,235.18000,243.93000,234.00000,243.08000,236.52300,2.00%,3272267 +2022-02-25,243.84000,252.90000,243.72500,250.85000,244.08300,3.20%,2442360 +2022-02-28,246.14000,250.06000,244.59000,249.95000,243.20800,-0.36%,3188813 +2022-03-01,247.56000,250.34000,245.44000,249.50000,242.77000,-0.18%,2873291 +2022-03-02,249.88000,256.48000,249.05500,254.17000,247.31400,1.87%,2452100 +2022-03-03,254.83000,259.58000,254.38500,258.64000,251.66300,1.76%,3153842 +2022-03-04,256.21000,263.45500,255.52000,262.87000,255.77900,1.64%,3497133 +2022-03-07,259.86000,263.63000,257.86000,261.64000,254.58200,-0.47%,3074955 +2022-03-08,259.93000,265.30000,258.91000,259.93000,252.91800,-0.65%,3482650 +2022-03-09,263.30000,267.79000,262.07000,262.79000,255.70100,1.10%,2965866 +2022-03-10,262.84000,267.73000,262.84000,266.02000,258.84400,1.23%,2797440 +2022-03-11,265.07000,271.72000,265.07000,266.30000,259.11700,0.11%,2469637 +2022-03-14,268.99000,270.90000,267.32000,269.00000,261.74400,1.01%,2713824 +2022-03-15,269.87000,276.48000,269.87000,275.46000,268.03000,2.40%,4396863 +2022-03-16,277.85000,278.61000,273.01000,276.44000,268.98300,0.36%,3148591 +2022-03-17,277.01000,285.88800,276.45000,285.51000,277.80800,3.28%,3270105 +2022-03-18,285.84000,291.35000,284.86000,287.64000,279.88100,0.75%,4510999 +2022-03-21,287.76000,295.33000,287.76000,289.64000,281.82700,0.70%,3456250 +2022-03-22,289.67000,290.56000,283.39000,285.02000,277.33200,-1.60%,3782221 +2022-03-23,284.42000,288.18000,283.35000,284.19000,276.52400,-0.29%,3149382 +2022-03-24,286.29000,288.85000,284.66000,287.69000,279.93000,1.23%,2412353 +2022-03-25,288.50000,291.65000,286.58000,289.02000,281.22400,0.46%,2393805 +2022-03-28,291.32800,292.45000,288.31000,291.66000,283.79300,0.91%,2195001 +2022-03-29,292.03000,293.14000,287.58000,288.39000,280.61100,-1.12%,2798056 +2022-03-30,290.58000,292.29000,287.99000,289.89000,282.07000,0.52%,2220148 +2022-03-31,289.37000,291.80000,285.92000,286.37000,278.64500,-1.21%,3227759 +2022-04-01,286.15000,293.14000,284.00000,292.67000,284.77500,2.20%,3066159 +2022-04-04,292.75000,294.98000,290.95000,291.42000,283.55900,-0.43%,3014182 +2022-04-05,291.72000,295.83000,289.10000,292.49000,284.60000,0.37%,2295307 +2022-04-06,296.09000,306.56000,294.77000,305.84000,297.59000,4.56%,4672935 +2022-04-07,305.00000,314.00000,305.00000,308.43000,300.11000,0.85%,4270824 +2022-04-08,308.00000,312.38000,307.95000,311.69000,303.28200,1.06%,3024679 +2022-04-11,313.09000,313.76000,308.05000,308.96000,300.62600,-0.88%,2178073 +2022-04-12,306.58000,309.61000,304.18000,308.08000,299.77000,-0.28%,2688230 +2022-04-13,307.28000,308.30000,300.41000,302.67000,294.50600,-1.76%,2528740 +2022-04-14,303.75000,304.47000,300.19000,301.86000,293.71700,-0.27%,1898106 +2022-04-18,301.07000,302.06000,296.80000,298.82000,290.75900,-1.01%,1581398 +2022-04-19,298.41000,299.69000,293.80000,297.01000,288.99800,-0.61%,2021659 +2022-04-20,297.02000,299.00000,292.30000,292.92000,285.01900,-1.38%,2565124 +2022-04-21,292.92000,293.45300,286.66000,289.61000,281.79800,-1.13%,2716751 +2022-04-22,289.30000,289.62000,278.40000,278.73000,271.21100,-3.76%,2772584 +2022-04-25,278.75000,285.95000,276.83000,285.20000,277.50700,2.32%,2410175 +2022-04-26,286.18000,290.21000,282.79200,282.83000,275.20100,-0.83%,2163985 +2022-04-27,283.10000,288.13000,280.59000,285.09000,277.40000,0.80%,2352078 +2022-04-28,295.99000,300.51000,288.56000,297.27000,289.25100,4.27%,5887534 +2022-04-29,295.79000,297.31000,289.14000,292.13000,284.25000,-1.73%,3910872 +2022-05-02,291.23000,292.84000,284.28000,289.56000,281.74900,-0.88%,2790024 +2022-05-03,288.63000,289.81000,284.11000,288.07000,280.29900,-0.51%,2109522 +2022-05-04,288.50000,296.98000,284.12000,294.90000,286.94500,2.37%,2717984 +2022-05-05,293.42000,294.99000,288.30000,292.37000,284.48300,-0.86%,3120381 +2022-05-06,290.17000,298.25000,288.52000,296.90000,288.89100,1.55%,2931169 +2022-05-09,293.51000,294.93000,286.65000,289.23000,281.42800,-2.58%,3460544 +2022-05-10,292.00000,293.43000,285.00000,285.70000,277.99300,-1.22%,3140981 +2022-05-11,283.67000,294.50000,283.00000,286.69000,278.95700,0.35%,2625192 +2022-05-12,283.32500,291.99000,283.32500,291.80000,283.92900,1.78%,2369996 +2022-05-13,292.63000,292.80000,286.51000,291.63000,284.71700,-0.06%,2337673 +2022-05-16,292.11000,309.44000,291.60000,299.38000,292.28300,2.66%,5118315 +2022-05-17,300.00000,303.40000,293.39000,301.40000,294.25500,0.67%,2552984 +2022-05-18,300.00000,302.60000,294.03000,295.19000,288.19300,-2.06%,2161429 +2022-05-19,293.58000,293.58000,284.37000,286.27000,279.48400,-3.02%,3157441 +2022-05-20,290.73000,299.24000,288.92000,298.85000,291.76600,4.39%,3129140 +2022-05-23,300.60000,304.92000,299.35000,302.60000,295.42700,1.25%,2873617 +2022-05-24,303.71000,307.67000,299.80000,305.96000,298.70700,1.11%,2804943 +2022-05-25,307.00000,310.42000,304.64000,307.01000,299.73200,0.34%,3195708 +2022-05-26,305.23000,313.91000,303.61000,313.46000,306.02900,2.10%,3284351 +2022-05-27,312.65000,324.08000,311.26000,323.48000,315.81200,3.20%,3694287 +2022-05-31,316.63000,318.46000,309.03000,313.44000,306.01000,-3.10%,6298904 +2022-06-01,313.44000,313.90000,305.59000,311.08000,303.70600,-0.75%,2731736 +2022-06-02,310.57000,310.66500,298.16500,302.43000,295.26100,-2.78%,3703312 +2022-06-03,302.16000,305.81000,300.70000,301.65000,294.49900,-0.26%,2490022 +2022-06-06,315.13000,315.13000,303.09000,303.36000,296.16900,0.57%,3734398 +2022-06-07,303.99200,312.15000,303.02000,312.10000,304.70200,2.88%,3652818 +2022-06-08,312.43000,315.50000,310.81000,313.49000,306.05900,0.45%,2684523 +2022-06-09,311.60000,311.92000,303.11000,303.25000,296.06100,-3.27%,1965302 +2022-06-10,299.23000,301.66000,296.87000,297.01000,289.96900,-2.06%,2471662 +2022-06-13,290.43200,293.16000,288.51000,291.28000,284.37500,-1.93%,2898757 +2022-06-14,289.17000,292.00000,287.29000,290.79000,283.89700,-0.17%,2422560 +2022-06-15,291.60000,296.34000,288.53000,292.99000,286.04500,0.76%,1970129 +2022-06-16,290.20000,290.20000,283.11000,288.07000,281.24100,-1.68%,2628808 +2022-06-17,290.01000,300.99000,289.68000,290.90000,284.00400,0.98%,6900000 +2022-06-21,292.38000,299.28000,290.31000,297.34000,290.29200,2.21%,2821331 +2022-06-22,296.96000,309.65000,296.43000,306.69000,299.42000,3.14%,4536148 +2022-06-23,309.50000,313.19000,307.19000,312.72000,305.30700,1.97%,3729325 +2022-06-24,319.55000,325.82000,319.01000,325.62000,317.90100,4.13%,5449892 +2022-06-27,324.23000,330.85000,322.00000,327.27000,319.51200,0.51%,3219127 +2022-06-28,326.52000,329.06500,316.76000,317.62000,310.09100,-2.95%,2748331 +2022-06-29,318.16000,324.70000,317.65000,323.00000,315.34300,1.69%,2562542 +2022-06-30,322.13000,327.05000,320.01000,324.23000,316.54400,0.38%,2732891 +2022-07-01,323.88000,325.40000,317.76000,324.71000,317.01300,0.15%,1817810 +2022-07-05,322.44000,327.43000,318.93000,327.18000,319.42400,0.76%,2109663 +2022-07-06,328.00000,332.74000,326.75000,330.15000,322.32400,0.91%,2252491 +2022-07-07,327.25000,330.50000,326.24000,327.95000,320.17600,-0.67%,2395046 +2022-07-08,326.55000,334.52000,326.16000,330.47000,322.63600,0.77%,1898294 +2022-07-11,330.61000,332.68000,329.42800,331.07000,323.22200,0.18%,1342949 +2022-07-12,330.00000,331.99000,323.36000,323.59000,315.91900,-2.26%,2058398 +2022-07-13,322.01000,324.68000,320.83000,322.46000,314.81600,-0.35%,2564310 +2022-07-14,317.54000,327.76000,315.51000,326.89000,319.14100,1.37%,2615713 +2022-07-15,331.97000,335.33000,328.17000,331.60000,323.73900,1.44%,3340336 +2022-07-18,330.12000,331.97000,319.71000,321.77000,314.14200,-2.96%,2116414 +2022-07-19,324.09000,327.38000,321.84000,326.20000,318.46700,1.38%,1628234 +2022-07-20,327.09000,327.82000,320.31000,322.03000,314.39600,-1.28%,2051072 +2022-07-21,321.45000,328.05000,319.71000,326.92000,319.17000,1.52%,1692104 +2022-07-22,326.95000,329.22000,325.83000,328.75000,320.95700,0.56%,1850862 +2022-07-25,328.75000,332.27000,328.06000,331.55000,323.69100,0.85%,1741726 +2022-07-26,330.99000,332.57000,328.61000,331.56000,323.70000,,1812283 +2022-07-27,328.98000,330.87000,325.19000,328.94000,321.14200,-0.79%,1643193 +2022-07-28,330.24000,333.59000,321.74000,330.80000,322.95800,0.57%,2351047 +2022-07-29,331.06000,331.06000,326.82000,329.69000,321.87500,-0.34%,3399855 +2022-08-01,327.51000,330.43000,323.46000,324.15000,316.46600,-1.68%,2464276 +2022-08-02,327.19000,328.98000,319.36000,320.20000,312.61000,-1.22%,3405692 +2022-08-03,320.63000,320.98000,310.22000,313.83000,306.39100,-1.99%,5152196 +2022-08-04,310.20000,310.25000,302.24000,305.79000,298.54100,-2.56%,4696250 +2022-08-05,302.48000,305.32000,300.31000,301.32000,294.17700,-1.46%,2814275 +2022-08-08,300.65000,306.12000,296.53000,302.50000,295.32900,0.39%,3219472 +2022-08-09,305.09000,306.69700,301.30000,303.02000,295.83700,0.17%,2123056 +2022-08-10,304.50000,307.13000,302.59000,304.61000,297.38900,0.52%,2351049 +2022-08-11,301.03000,305.42000,299.63000,301.17000,294.03100,-1.13%,2198999 +2022-08-12,302.92000,308.49000,301.30000,308.08000,301.73400,2.29%,2305105 +2022-08-15,309.21000,314.61000,307.31000,313.94000,307.47300,1.90%,2795795 +2022-08-16,313.93000,314.36500,309.63000,310.31000,303.91800,-1.16%,2247979 +2022-08-17,310.01000,320.60000,310.01000,316.82000,310.29400,2.10%,2747228 +2022-08-18,316.75000,318.96000,314.20000,316.72000,310.19600,-0.03%,2261691 +2022-08-19,317.51000,325.75000,317.50000,322.77000,316.12100,1.91%,3393325 +2022-08-22,322.28000,325.77000,320.39000,323.10000,316.44400,0.10%,2488026 +2022-08-23,321.24000,321.84000,313.87000,315.10000,308.60900,-2.48%,2962108 +2022-08-24,316.47000,320.86000,315.22000,318.87000,312.30100,1.20%,1826987 +2022-08-25,320.60000,323.37000,315.83000,323.14000,316.48400,1.34%,1977925 +2022-08-26,323.59000,324.59000,315.26500,315.56000,309.06000,-2.35%,1857980 +2022-08-29,313.34000,314.87000,309.68000,310.15000,303.76100,-1.71%,1682644 +2022-08-30,310.14000,311.97000,306.01000,307.04000,300.71500,-1.00%,1980254 +2022-08-31,307.14000,308.82000,301.11000,301.23000,295.02500,-1.89%,3183504 +2022-09-01,301.00000,309.41000,300.50000,309.13000,302.76200,2.62%,2939177 +2022-09-02,310.11000,310.22000,299.76000,301.33000,295.12300,-2.52%,2525421 +2022-09-06,302.95000,312.83300,302.23000,306.82000,300.50000,1.82%,2319861 +2022-09-07,308.77000,312.40000,304.88000,311.60000,305.18100,1.56%,2228255 +2022-09-08,311.95000,315.73000,307.59000,315.50000,309.00100,1.25%,2212547 +2022-09-09,316.45000,320.17000,315.22000,317.70000,311.15600,0.70%,2177390 +2022-09-12,318.89000,320.45000,314.88000,315.22000,308.72700,-0.78%,2077414 +2022-09-13,310.01000,312.31000,304.99000,306.48000,300.16700,-2.77%,2272439 +2022-09-14,307.21000,311.81300,305.90000,309.61000,303.23200,1.02%,2002888 +2022-09-15,309.71000,312.28000,305.75000,309.47000,303.09500,-0.05%,2348077 +2022-09-16,307.97000,311.96000,306.73800,308.89000,302.52700,-0.19%,4380422 +2022-09-19,306.48000,306.52000,297.65000,305.09000,298.80500,-1.23%,2515481 +2022-09-20,303.82000,303.82000,298.94000,301.73000,295.51500,-1.10%,1816772 +2022-09-21,301.00000,304.53000,296.32000,296.48000,290.37300,-1.74%,2241157 +2022-09-22,300.80000,312.61000,299.96000,310.87000,304.46600,4.85%,5873995 +2022-09-23,311.87000,315.18000,305.12000,311.46000,305.04400,0.19%,4572588 +2022-09-26,308.80000,311.73000,304.88000,307.50000,301.16600,-1.27%,3759990 +2022-09-27,309.15000,313.95000,308.32000,311.10000,304.69200,1.17%,3019604 +2022-09-28,333.53000,341.70000,328.10000,334.38000,327.49200,7.48%,9436333 +2022-09-29,333.97000,334.68000,327.27000,330.01000,323.21200,-1.31%,3743066 +2022-09-30,327.15000,329.50700,322.42000,323.35000,316.68900,-2.02%,4474113 +2022-10-03,325.99000,329.34500,317.05000,321.55000,314.92600,-0.56%,3340749 +2022-10-04,322.18000,330.10000,321.78000,329.89000,323.09400,2.59%,2622532 +2022-10-05,328.30000,333.85000,327.52000,331.78000,324.94600,0.57%,2186065 +2022-10-06,327.94000,339.26000,326.87000,332.95000,326.09100,0.35%,4299153 +2022-10-07,332.97000,333.07000,324.90000,326.66000,319.93100,-1.89%,2601643 +2022-10-10,326.23000,327.00700,320.24000,323.89000,317.21800,-0.85%,1956232 +2022-10-11,320.00000,329.03000,319.43000,327.60000,320.85200,1.15%,2599113 +2022-10-12,327.38000,333.65000,323.88000,324.57000,317.88400,-0.92%,1764724 +2022-10-13,319.12000,333.37400,319.10000,332.10000,325.25900,2.32%,2657403 +2022-10-14,331.56000,335.28700,328.22700,331.39000,324.56400,-0.21%,2231710 +2022-10-17,332.79000,337.58000,331.75000,332.76000,325.90500,0.41%,2230039 +2022-10-18,334.14000,335.33000,330.37000,335.03000,328.12900,0.68%,2087263 +2022-10-19,335.25000,335.63000,325.97000,329.29000,322.50700,-1.71%,2419015 +2022-10-20,331.15000,331.43500,325.90000,329.07000,322.29100,-0.07%,1761387 +2022-10-21,329.07000,342.43000,326.77000,340.77000,333.75000,3.56%,3274712 +2022-10-24,344.22000,351.77000,344.22000,347.90000,340.73300,2.09%,3375901 +2022-10-25,346.52000,352.33000,343.05000,351.31000,344.07300,0.98%,2513137 +2022-10-26,352.50000,361.48000,350.44000,357.86000,350.48800,1.86%,2373741 +2022-10-27,358.99000,361.11800,355.32000,356.33000,348.99000,-0.43%,2347623 +2022-10-28,360.32000,362.00000,357.04000,359.90000,352.48600,1.00%,2942083 +2022-10-31,358.65000,363.92000,350.46000,362.09000,354.63100,0.61%,4258199 +2022-11-01,345.83000,358.99000,340.75000,352.58000,345.31700,-2.63%,7012953 +2022-11-02,354.16000,363.14700,350.21000,354.96000,347.64800,0.68%,3775944 +2022-11-03,354.06000,362.83000,351.51000,361.68000,354.23000,1.89%,2602543 +2022-11-04,365.20000,365.87500,353.33500,357.41000,350.04800,-1.18%,3004733 +2022-11-07,358.00000,367.00000,357.50000,365.07000,357.55000,2.14%,2560290 +2022-11-08,365.15000,368.75000,361.93300,366.66000,359.10700,0.44%,3278611 +2022-11-09,368.44000,369.80000,361.91000,363.27000,355.78700,-0.92%,2323699 +2022-11-10,367.24000,369.00000,363.00000,368.72000,361.12500,1.50%,2993994 +2022-11-11,366.16000,367.83000,344.52000,352.30000,345.04300,-4.45%,6646279 +2022-11-14,359.07000,360.80000,340.12000,356.06000,349.68500,1.07%,4717434 +2022-11-15,356.94000,356.99000,346.35500,349.95000,343.68500,-1.72%,4180693 +2022-11-16,350.00000,356.88000,349.96000,352.93000,346.61100,0.85%,3563981 +2022-11-17,352.91000,362.30000,352.71000,360.77000,354.31100,2.22%,2931146 +2022-11-18,362.55000,364.67000,359.35000,361.67000,355.19500,0.25%,2421110 +2022-11-21,360.39000,363.76000,355.37000,361.17000,354.70400,-0.14%,1999399 +2022-11-22,362.00000,362.80000,357.30000,360.88000,354.41900,-0.08%,2460356 +2022-11-23,361.34000,362.47000,358.63000,361.72000,355.24400,0.23%,1993218 +2022-11-25,362.90000,365.83000,361.55000,365.25000,358.71100,0.98%,1039094 +2022-11-28,363.45000,369.51000,361.00000,365.77000,359.22100,0.14%,2481988 +2022-11-29,364.62000,366.11000,360.64000,363.95000,357.43400,-0.50%,2207038 +2022-11-30,365.07000,372.35000,361.80000,371.08000,364.43600,1.96%,5556445 +2022-12-01,374.79000,375.18500,368.49000,370.33000,363.70000,-0.20%,2516098 +2022-12-02,366.08000,375.04000,365.00000,374.76000,368.05000,1.20%,1925568 +2022-12-05,373.76000,375.25000,368.28000,369.29000,362.67800,-1.46%,2296532 +2022-12-06,367.00000,370.64000,365.51900,368.54000,361.94200,-0.20%,1970992 +2022-12-07,369.32000,375.23500,368.76000,371.97000,365.31000,0.93%,1629084 +2022-12-08,373.26000,373.26000,366.50000,371.79000,365.13400,-0.05%,2090943 +2022-12-09,373.00000,374.00000,360.81000,360.99000,354.52700,-2.90%,2787175 +2022-12-12,362.93000,367.83000,362.50000,367.25000,360.67500,1.73%,2639333 +2022-12-13,361.63000,372.74000,358.32000,358.66000,352.23900,-2.34%,5032632 +2022-12-14,359.01000,369.42500,357.05500,363.50000,356.99200,1.35%,5095457 +2022-12-15,360.66000,363.96500,356.69000,360.01000,353.56400,-0.96%,3437854 +2022-12-16,357.93000,360.48000,355.17000,359.87000,353.42700,-0.04%,6612417 +2022-12-19,357.81000,359.70000,354.61000,357.78000,351.37400,-0.58%,2658425 +2022-12-20,358.50000,361.45000,356.34000,359.64000,353.20100,0.52%,2276011 +2022-12-21,362.63000,370.68000,361.21000,368.01000,361.42100,2.33%,2211291 +2022-12-22,367.32000,369.76000,362.29000,365.31000,358.77000,-0.73%,1958287 +2022-12-23,364.82000,367.90000,362.47000,367.90000,361.31300,0.71%,1030267 +2022-12-27,369.50000,369.73000,364.33000,364.88000,358.34700,-0.82%,1372062 +2022-12-28,366.17000,368.01000,363.94000,365.22000,358.68100,0.09%,995966 +2022-12-29,368.10000,370.95000,366.46000,367.02000,360.44900,0.49%,1077852 +2022-12-30,367.49000,367.95000,362.11300,365.84000,359.29000,-0.32%,1388100 +2023-01-03,366.26000,369.00000,361.46000,364.99000,358.45500,-0.23%,2006686 +2023-01-04,364.64000,367.11500,360.34000,363.10000,356.59900,-0.52%,1886196 +2023-01-05,360.95000,361.49000,352.96000,358.92000,352.49400,-1.15%,2008524 +2023-01-06,360.00000,366.70000,357.58200,362.94000,356.44200,1.12%,2131283 +2023-01-09,364.00000,364.97000,348.79000,349.83000,343.56700,-3.61%,2980570 +2023-01-10,349.00000,353.21000,343.34000,352.75000,346.43400,0.83%,2465191 +2023-01-11,354.34000,361.76000,351.00000,360.41000,353.95700,2.17%,2602845 +2023-01-12,359.25000,360.49600,353.08000,359.12000,352.69000,-0.36%,2019744 +2023-01-13,359.57000,363.31000,358.64000,361.62000,355.14600,0.70%,1690881 +2023-01-17,361.62000,362.00000,356.55000,357.74000,351.33500,-1.07%,2435381 +2023-01-18,356.32000,359.00000,351.58000,352.01000,345.70800,-1.60%,2302261 +2023-01-19,352.37000,355.80000,350.42000,351.08000,344.79400,-0.26%,2658332 +2023-01-20,347.00000,349.06500,341.58000,346.07000,339.87400,-1.43%,5391878 +2023-01-23,346.61000,346.61000,340.22000,342.21000,336.08300,-1.12%,3403129 +2023-01-24,346.00000,346.63000,341.36000,346.39000,340.18800,1.22%,2242500 +2023-01-25,345.55000,349.78000,345.10000,349.73000,343.46900,0.96%,2503326 +2023-01-26,351.00000,352.18000,346.73000,348.01000,341.77900,-0.49%,2576176 +2023-01-27,346.11000,348.09000,341.52600,342.10000,335.97500,-1.70%,2363613 +2023-01-30,344.33000,347.80000,339.46000,340.50000,334.40400,-0.47%,2647724 +2023-01-31,340.68000,344.40000,339.38000,344.15000,337.98800,1.07%,2406652 +2023-02-01,342.79000,345.94000,337.52000,342.57000,336.43700,-0.46%,2990949 +2023-02-02,334.00000,335.30000,317.00000,330.70000,324.77900,-3.46%,13036614 +2023-02-03,332.95000,342.32900,329.37000,339.08000,333.00900,2.53%,5670711 +2023-02-06,341.98000,343.42000,334.62000,337.66000,331.61500,-0.42%,3055672 +2023-02-07,336.05000,340.96000,332.69000,339.68000,333.59800,0.60%,2464138 +2023-02-08,338.56000,342.87000,337.82000,340.73000,334.63000,0.31%,2399385 +2023-02-09,340.89000,347.35000,340.50000,341.79000,335.67100,0.31%,3072770 +2023-02-10,343.27000,348.43000,342.73000,345.12000,338.94100,0.97%,1980013 +2023-02-13,346.47000,350.81000,346.00000,350.40000,344.12700,1.53%,2291589 +2023-02-14,350.54000,353.81500,347.28000,347.56000,342.44700,-0.81%,2028850 +2023-02-15,345.85000,346.86700,334.35000,335.01000,330.08200,-3.61%,3603468 +2023-02-16,331.00000,332.93500,325.72000,326.07000,321.27300,-2.67%,3654165 +2023-02-17,323.15000,331.58500,320.50000,328.40000,323.56900,0.71%,3695750 +2023-02-21,327.15000,331.72000,326.33000,327.51000,322.69200,-0.27%,2515648 +2023-02-22,328.71000,332.60000,326.33000,329.07000,324.22900,0.48%,2380008 +2023-02-23,328.01000,332.83000,325.69000,327.52000,322.70200,-0.47%,2229544 +2023-02-24,326.00000,327.22600,320.09000,321.64000,316.90800,-1.80%,2594624 +2023-02-27,322.60000,323.40000,315.90000,316.62000,311.96200,-1.56%,3043472 +2023-02-28,315.49000,315.49000,309.64000,311.22000,306.64200,-1.71%,3966856 +2023-03-01,310.00000,316.90600,309.20000,314.17000,309.54800,0.95%,3580764 +2023-03-02,311.79000,316.30000,310.53000,315.05000,310.41500,0.28%,2885235 +2023-03-03,316.37000,320.16000,315.24100,318.43000,313.74600,1.07%,3002947 +2023-03-06,316.94000,320.24000,316.50000,318.96000,314.26800,0.17%,2673717 +2023-03-07,319.00000,320.35000,309.60000,310.63000,306.06000,-2.61%,2620827 +2023-03-08,310.50000,313.03000,309.32000,312.54000,307.94200,0.61%,2313238 +2023-03-09,312.31000,318.77000,312.31000,316.85000,312.18900,1.38%,3920329 +2023-03-10,318.85000,326.53000,314.34000,315.02000,310.38600,-0.58%,4597335 +2023-03-13,317.24000,331.80000,317.24000,324.49000,319.71700,3.01%,5275659 +2023-03-14,324.05000,327.28000,321.44000,327.07000,322.25900,0.80%,4214331 +2023-03-15,326.00000,331.36000,324.50000,329.47000,324.62300,0.73%,4743547 +2023-03-16,327.64000,331.70000,325.04000,329.53000,324.68200,0.02%,3498500 +2023-03-17,331.50000,334.94600,328.10000,329.18000,324.33800,-0.11%,8679808 +2023-03-20,329.18000,333.94000,329.01300,333.60000,328.69300,1.34%,3540866 +2023-03-21,334.39000,334.44000,328.07600,331.08000,326.21000,-0.76%,3240628 +2023-03-22,331.77000,335.60000,330.65000,330.97000,326.10100,-0.03%,2472342 +2023-03-23,330.89000,335.34000,330.21000,332.64000,327.74700,0.50%,2703482 +2023-03-24,332.99000,336.93000,328.77000,336.13000,331.18500,1.05%,2792171 +2023-03-27,327.80000,336.22000,323.26000,334.60000,329.67800,-0.46%,3102495 +2023-03-28,335.80000,338.83000,334.71500,337.65000,332.68300,0.91%,2433281 +2023-03-29,339.00000,339.77000,334.58000,335.87000,330.92900,-0.53%,2743787 +2023-03-30,336.07000,341.31000,336.07000,340.69000,335.67800,1.44%,2146899 +2023-03-31,342.00000,343.65000,340.69000,343.42000,338.36800,0.80%,2933578 +2023-04-03,343.24000,351.53500,342.30000,350.74000,345.58000,2.13%,3039568 +2023-04-04,352.07000,359.00000,351.27000,354.62000,349.40300,1.11%,3585862 +2023-04-05,358.08000,364.85000,357.93000,362.24000,356.91100,2.15%,3442690 +2023-04-06,364.85000,369.50000,364.25000,368.29000,362.87200,1.67%,3531707 +2023-04-10,368.18000,368.34500,363.03800,367.00000,361.60100,-0.35%,1868149 +2023-04-11,367.76000,368.80000,363.59000,364.04000,358.68500,-0.81%,2026953 +2023-04-12,364.02000,372.44000,363.33000,369.05000,363.62100,1.38%,2672766 +2023-04-13,372.62000,375.56000,370.31000,375.15000,369.63100,1.65%,2839943 +2023-04-14,374.24000,376.31000,372.51000,374.73000,369.21700,-0.11%,2287924 +2023-04-17,375.00000,375.89500,371.16000,372.35000,366.87200,-0.64%,2059058 +2023-04-18,373.00000,374.26000,369.66000,369.91000,364.46800,-0.66%,1925398 +2023-04-19,370.55000,371.28000,367.35000,370.47000,365.02000,0.15%,2173205 +2023-04-20,371.39000,376.06000,369.75500,374.81000,369.29600,1.17%,2766506 +2023-04-21,378.01000,386.27000,378.00000,385.24000,379.57300,2.78%,3682470 +2023-04-24,385.24000,387.05000,381.62500,383.35000,377.71100,-0.49%,2059833 +2023-04-25,385.05000,390.48000,384.00000,384.84000,379.17900,0.39%,2648590 +2023-04-26,381.12000,381.50000,370.68000,376.27000,370.73500,-2.23%,3129790 +2023-04-27,391.26000,398.53000,380.77100,390.35000,384.60800,3.74%,4981319 +2023-04-28,398.00000,404.31300,392.50500,395.86000,390.03700,1.41%,5350064 +2023-05-01,397.26000,407.35000,392.25500,405.81000,399.84000,2.51%,4091129 +2023-05-02,407.00000,411.54000,399.26000,404.20000,398.25400,-0.40%,3884642 +2023-05-03,415.03000,434.20000,414.31000,431.19000,424.84700,6.68%,10129759 +2023-05-04,431.45000,432.70000,425.22000,428.44000,422.13700,-0.64%,4070697 +2023-05-05,428.10000,431.27000,424.56000,427.81000,421.51700,-0.15%,2753370 +2023-05-08,426.20000,435.00000,423.00000,432.72000,426.35400,1.15%,2478575 +2023-05-09,431.77000,435.60000,428.04500,428.38000,422.07800,-1.00%,2601781 +2023-05-10,426.06000,438.39000,426.06000,435.92000,429.50700,1.76%,2766347 +2023-05-11,436.70000,436.85000,431.11600,435.55000,429.14300,-0.08%,2595934 +2023-05-12,440.16000,445.54000,434.42000,434.43000,429.15300,-0.26%,3939247 +2023-05-15,435.37000,436.00000,430.67000,434.51000,429.23200,0.02%,2234778 +2023-05-16,434.20000,438.47500,430.66000,436.65000,431.34600,0.49%,2129191 +2023-05-17,438.80000,438.95000,432.73000,437.47000,432.15600,0.19%,2274225 +2023-05-18,436.50500,439.52000,433.59500,437.89000,432.57100,0.10%,2268104 +2023-05-19,439.00000,447.51000,439.00000,442.38000,437.00600,1.03%,3442937 +2023-05-22,444.31000,454.95000,432.39000,433.99000,428.71800,-1.90%,4398012 +2023-05-23,432.92000,435.89000,421.51000,423.21000,418.06900,-2.48%,4492062 +2023-05-24,424.00000,428.95700,420.26000,425.77000,420.59800,0.60%,3133017 +2023-05-25,426.38000,428.20000,419.80000,427.31000,422.11900,0.36%,2882190 +2023-05-26,424.90000,431.67000,423.67000,425.79000,420.61800,-0.36%,2338607 +2023-05-30,423.79000,428.73000,422.06000,427.24000,422.05000,0.34%,2595731 +2023-05-31,427.00000,430.56000,424.01000,429.46000,424.24300,0.52%,3612175 +2023-06-01,430.27000,436.79000,428.13000,436.49000,431.18800,1.64%,2914606 +2023-06-02,439.96000,444.70000,436.78500,442.33000,436.95700,1.34%,2499045 +2023-06-05,443.00000,447.80000,441.71000,444.26000,438.86300,0.44%,2113753 +2023-06-06,447.83000,448.87000,440.02000,443.07000,437.68800,-0.27%,1495431 +2023-06-07,440.20000,446.69000,435.68000,436.37000,431.06900,-1.51%,2458343 +2023-06-08,435.88000,447.47000,432.34000,445.66000,440.24600,2.13%,2040858 +2023-06-09,449.30000,449.30000,442.60000,446.04000,440.62200,0.09%,2082341 +2023-06-12,446.15000,446.99000,438.68000,445.31000,439.90000,-0.16%,2566696 +2023-06-13,443.67000,447.40100,442.25000,445.72000,440.30500,0.09%,1766345 +2023-06-14,444.29000,448.78000,443.54000,447.72000,442.28100,0.45%,2163490 +2023-06-15,448.00000,456.57500,447.69000,453.93000,448.41600,1.39%,2287108 +2023-06-16,455.80000,456.98000,447.50000,447.71000,442.27100,-1.37%,4295714 +2023-06-20,445.86000,454.88000,445.11000,451.95000,446.46000,0.95%,2507676 +2023-06-21,454.50000,455.34000,450.21200,453.00000,447.49700,0.23%,2347588 +2023-06-22,455.00000,462.26000,453.82000,457.68000,452.12000,1.03%,2913524 +2023-06-23,457.00000,460.01000,452.32000,458.84000,453.26600,0.25%,4832135 +2023-06-26,465.26000,465.26000,448.92000,452.76000,447.26000,-1.33%,3214677 +2023-06-27,462.50000,467.98000,451.70000,464.50000,458.85700,2.59%,4138716 +2023-06-28,468.51000,468.53000,457.32000,458.70000,453.12800,-1.25%,2854710 +2023-06-29,459.06000,465.83000,457.50600,464.49000,458.84700,1.26%,2112385 +2023-06-30,464.65000,469.87000,464.00000,468.98000,463.28300,0.97%,3173216 +2023-07-03,466.26000,466.26000,457.37000,461.42000,455.81500,-1.61%,2113173 +2023-07-05,462.10000,467.25300,460.00000,465.70000,460.04300,0.93%,2130392 +2023-07-06,463.12000,467.60000,461.62000,463.21000,457.58300,-0.53%,2193610 +2023-07-07,462.33000,463.61000,451.24000,452.08000,446.58800,-2.40%,2914742 +2023-07-10,452.96000,454.67000,449.71000,453.16000,447.65500,0.24%,2011375 +2023-07-11,450.00000,450.56000,437.61000,439.39000,434.05200,-3.04%,3573117 +2023-07-12,438.47000,444.30000,435.01000,440.60000,435.24800,0.28%,3107830 +2023-07-13,440.23000,442.24000,434.34000,434.70000,429.41900,-1.34%,2865139 +2023-07-14,441.10000,450.45000,440.87000,449.46000,444.00000,3.40%,2955014 +2023-07-17,449.45000,450.62000,443.26000,447.14000,441.70800,-0.52%,2349068 +2023-07-18,446.95000,453.32200,445.04000,451.20000,445.71900,0.91%,2237938 +2023-07-19,451.40000,455.00000,448.56000,453.56000,448.05000,0.52%,2212841 +2023-07-20,455.15000,465.22000,455.00000,463.82000,458.18600,2.26%,2624224 +2023-07-21,465.41000,467.04000,461.97000,462.04000,456.42700,-0.38%,2226909 +2023-07-24,462.00000,465.64000,457.67000,459.32000,453.74000,-0.59%,2190663 +2023-07-25,457.76000,460.92000,456.60000,457.54000,451.98200,-0.39%,1737804 +2023-07-26,455.00000,455.00000,446.56000,453.59000,448.08000,-0.86%,1959809 +2023-07-27,453.32000,458.68000,452.25300,454.99000,449.46300,0.31%,1883510 +2023-07-28,455.13000,459.57000,451.78000,458.48000,452.91000,0.77%,1438327 +2023-07-31,459.02000,459.02000,450.80000,454.55000,449.02800,-0.86%,2110442 +2023-08-01,455.35000,457.37000,451.45000,453.09000,447.58600,-0.32%,1739519 +2023-08-02,455.23000,461.64000,451.32000,454.48000,448.95900,0.31%,2367147 +2023-08-03,450.77500,454.09500,448.26000,449.16000,443.70400,-1.17%,2414179 +2023-08-04,449.24000,452.47000,446.89000,449.49000,444.03000,0.07%,1870352 +2023-08-07,453.25000,455.00000,450.58000,454.08000,448.56400,1.02%,2446374 +2023-08-08,506.00000,538.00000,502.71000,521.60000,515.26400,14.87%,15094503 +2023-08-09,520.37000,532.53000,516.89000,526.23000,519.83700,0.89%,5376561 +2023-08-10,523.47000,528.74000,519.99000,521.34000,515.00700,-0.93%,4108545 +2023-08-11,523.72000,531.81000,520.00000,528.28000,521.86300,1.33%,2524300 +2023-08-14,531.28000,542.30000,529.25000,538.00000,532.58100,1.84%,3981105 +2023-08-15,537.73000,547.29000,533.78000,546.62000,541.11400,1.60%,2826844 +2023-08-16,547.40000,552.87000,542.50100,546.24000,540.73800,-0.07%,2597094 +2023-08-17,543.21000,548.80500,537.39000,537.66000,532.24400,-1.57%,2549857 +2023-08-18,535.03000,547.77000,533.90000,546.43000,540.92600,1.63%,2958610 +2023-08-21,546.99000,553.50000,545.75000,550.05000,544.50900,0.66%,2305424 +2023-08-22,549.53000,556.09500,547.28000,553.66000,548.08300,0.66%,1937059 +2023-08-23,556.72000,557.40000,548.21000,553.36000,547.78600,-0.05%,2121301 +2023-08-24,552.70000,556.98000,547.30000,548.00000,542.48000,-0.97%,1776666 +2023-08-25,549.63000,556.09500,547.08000,553.65000,548.07300,1.03%,1847649 +2023-08-28,550.13000,556.23000,550.12000,553.92000,548.34000,0.05%,1373698 +2023-08-29,553.45000,556.34500,549.86000,553.90000,548.32100,,1701224 +2023-08-30,555.01000,557.75000,547.04000,547.99000,542.47000,-1.07%,2191120 +2023-08-31,547.02000,557.41000,543.00000,554.20000,548.61800,1.13%,3043443 +2023-09-01,556.32000,559.20500,553.51000,557.11000,551.49800,0.53%,2030842 +2023-09-05,559.23000,561.93000,556.71000,558.19000,552.56700,0.19%,2257195 +2023-09-06,561.02000,561.59000,552.70000,559.95000,554.31000,0.32%,2424252 +2023-09-07,564.19000,576.31000,562.62100,573.23000,567.45600,2.37%,3707122 +2023-09-08,572.33000,587.55000,571.22000,586.46000,580.55300,2.31%,4311028 +2023-09-11,587.15000,598.16000,584.48000,595.56000,589.56100,1.55%,3876545 +2023-09-12,590.97000,601.13000,587.85000,599.30000,593.26300,0.63%,3212110 +2023-09-13,594.66000,600.75000,591.70000,598.88000,592.84700,-0.07%,3126627 +2023-09-14,599.24000,601.84000,590.01000,591.61000,585.65100,-1.21%,3244807 +2023-09-15,592.00000,594.06000,575.06000,575.66000,569.86100,-2.70%,5941215 +2023-09-18,578.00000,578.00000,564.41000,571.28000,565.52500,-0.76%,2723628 +2023-09-19,571.62000,578.41000,570.63000,574.96000,569.16800,0.64%,2186004 +2023-09-20,573.42000,575.25000,569.19000,569.64000,563.90200,-0.93%,1870727 +2023-09-21,567.19000,568.00000,542.50000,550.13000,544.58900,-3.42%,4051388 +2023-09-22,548.81000,555.49000,547.62700,550.54000,544.99400,0.07%,2354187 +2023-09-25,550.10000,552.66200,545.75000,552.29000,546.72700,0.32%,1686515 +2023-09-26,550.70000,554.13000,548.00000,550.01000,544.47000,-0.41%,1864471 +2023-09-27,549.89000,551.69000,543.66500,549.76000,544.22200,-0.05%,2004174 +2023-09-28,551.32000,551.68000,541.39500,544.45000,538.96600,-0.97%,2178763 +2023-09-29,545.49000,546.08500,532.20000,537.13000,531.71900,-1.34%,2967708 +2023-10-02,536.01000,540.64000,526.81000,538.29000,532.86800,0.22%,2810131 +2023-10-03,536.00000,537.34000,516.57000,525.19000,519.90000,-2.43%,3266118 +2023-10-04,525.56000,536.17500,523.63000,531.46000,526.10700,1.19%,2220627 +2023-10-05,533.54000,542.50000,531.61000,541.48000,536.02600,1.89%,2950691 +2023-10-06,544.00000,566.35900,542.71000,565.22000,559.52700,4.38%,4745172 +2023-10-09,564.02000,579.79000,563.58000,571.76000,566.00100,1.16%,4208115 +2023-10-10,570.00000,585.95000,569.73000,579.31000,573.47500,1.32%,3526745 +2023-10-11,596.20000,608.79000,585.01000,605.28000,599.18300,4.48%,5850640 +2023-10-12,605.46000,613.00000,602.20000,610.50000,604.35000,0.86%,4063499 +2023-10-13,617.89000,629.97000,602.56000,609.20000,603.06400,-0.21%,3972073 +2023-10-16,610.99000,621.98200,608.43000,616.64000,610.42900,1.22%,2941520 +2023-10-17,619.00000,620.40000,602.53000,608.31000,602.18200,-1.35%,2911669 +2023-10-18,607.24000,615.87500,603.24000,607.24000,601.12300,-0.18%,2049105 +2023-10-19,605.00000,605.00000,578.34000,590.80000,584.84900,-2.71%,3493655 +2023-10-20,590.00000,596.92000,580.88000,584.64000,578.75100,-1.04%,3666851 +2023-10-23,586.06000,588.34000,576.14000,576.65000,570.84100,-1.37%,2781927 +2023-10-24,580.00000,594.52300,579.10500,592.43000,586.46200,2.74%,2632972 +2023-10-25,596.94000,599.70000,585.87000,586.46000,580.55300,-1.01%,2283296 +2023-10-26,580.00000,581.00000,566.16000,568.10000,562.37800,-3.13%,2846495 +2023-10-27,563.01000,570.81000,556.64000,560.23000,554.58700,-1.39%,2717360 +2023-10-30,571.21000,573.21000,562.55000,565.71000,560.01200,0.98%,2290889 +2023-10-31,568.97000,569.61000,547.61000,553.93000,548.35000,-2.08%,3661447 +2023-11-01,555.00000,558.43000,551.26000,554.46000,548.87500,0.10%,2935938 +2023-11-02,578.33000,597.44000,571.99000,580.29000,574.44500,4.66%,5181296 +2023-11-03,578.43000,582.99500,567.18000,567.81000,562.09000,-2.15%,3056541 +2023-11-06,571.10000,597.71000,571.01000,595.19000,589.19500,4.82%,3978451 +2023-11-07,597.00000,601.94000,590.12500,599.93000,593.88700,0.80%,3168249 +2023-11-08,607.66000,625.87000,592.18000,619.13000,612.89300,3.20%,7776448 +2023-11-09,614.76000,615.65000,583.43000,591.32000,585.36400,-4.49%,6279799 +2023-11-10,595.00000,598.86000,586.00000,597.71000,591.68900,1.08%,3650068 +2023-11-13,594.35000,618.75000,578.15000,612.71000,606.53800,2.51%,5744828 +2023-11-14,608.22000,616.04000,602.67000,610.82000,605.78600,-0.31%,3827645 +2023-11-15,610.88000,612.91000,584.41700,588.54000,583.68900,-3.65%,4287011 +2023-11-16,591.50000,595.09000,581.75000,588.75000,583.89800,0.04%,3030535 +2023-11-17,592.45000,596.17900,587.21000,591.71000,586.83300,0.50%,2628620 +2023-11-20,591.44000,604.86000,590.69000,597.60000,592.67500,1.00%,2831258 +2023-11-21,598.44000,601.56000,591.77000,592.60000,587.71600,-0.84%,1851562 +2023-11-22,595.40000,599.18000,586.75000,595.09000,590.18500,0.42%,2052682 +2023-11-24,598.36000,603.50000,596.98100,601.10000,596.14600,1.01%,1341674 +2023-11-27,601.17000,603.69000,591.14000,591.53000,586.65500,-1.59%,2630713 +2023-11-28,592.00000,595.38000,589.36000,591.60000,586.72400,0.01%,1793933 +2023-11-29,592.20000,594.54000,584.44000,591.86000,586.98200,0.04%,1908649 +2023-11-30,591.46000,596.23000,586.21000,591.04000,586.16900,-0.14%,5658350 +2023-12-01,591.70000,601.97000,583.00000,584.04000,579.22700,-1.18%,3638565 +2023-12-04,582.13000,587.09000,574.33000,585.68000,580.85300,0.28%,2577122 +2023-12-05,583.28000,591.80000,579.37300,588.15000,583.30300,0.42%,2157343 +2023-12-06,590.74000,593.90000,584.40000,589.25000,584.39400,0.19%,2075731 +2023-12-07,588.28000,588.87000,577.61000,588.27000,583.42200,-0.17%,2095042 +2023-12-08,589.00000,598.30000,584.77000,598.05000,593.12100,1.66%,2446790 +2023-12-11,598.66000,601.19000,567.41000,584.04000,579.22700,-2.34%,5614106 +2023-12-12,582.00000,585.85000,578.16600,584.76000,579.94100,0.12%,2846097 +2023-12-13,583.26000,598.67000,582.31000,597.50000,592.57600,2.18%,3112544 +2023-12-14,594.50000,594.50000,568.69000,573.67000,568.94200,-3.99%,5275911 +2023-12-15,572.10000,573.71000,561.65000,572.04000,567.32500,-0.28%,5317020 +2023-12-18,576.47000,583.05000,575.70000,579.76000,574.98200,1.35%,3033944 +2023-12-19,580.25000,585.11000,577.25000,579.81000,575.03100,0.01%,2191186 +2023-12-20,576.48000,579.86000,570.03000,570.21000,565.51100,-1.66%,2647100 +2023-12-21,571.41000,575.00000,567.02000,572.00000,567.28600,0.31%,1786473 +2023-12-22,573.02000,575.90000,567.42000,570.39000,565.68900,-0.28%,2226069 +2023-12-26,569.50000,572.77200,567.64000,570.67000,565.96700,0.05%,1678898 +2023-12-27,570.50000,583.68000,570.50000,581.51000,576.71700,1.90%,2157140 +2023-12-28,581.98000,586.69000,580.00000,580.85000,576.06300,-0.11%,1973512 +2023-12-29,582.85000,586.17000,579.47000,582.92000,578.11600,0.36%,2000055 +2024-01-02,580.41000,592.72000,579.05000,592.20000,587.31900,1.59%,3226661 +2024-01-03,600.00000,619.84000,598.80000,617.70000,612.60900,4.31%,5130330 +2024-01-04,625.26000,636.41000,613.27000,614.50000,609.43500,-0.52%,6272532 +2024-01-05,614.00000,619.94000,610.19000,618.55000,613.45200,0.66%,2216795 +2024-01-08,622.43000,626.06000,609.59000,626.03000,620.87000,1.21%,2453931 +2024-01-09,630.10500,634.42500,623.72000,625.48000,620.32500,-0.09%,2918891 +2024-01-10,628.49000,637.05400,625.76000,630.19000,624.99600,0.75%,2679074 +2024-01-11,634.39000,639.76000,628.14000,635.72000,630.48100,0.88%,2690341 +2024-01-12,638.20000,644.00000,633.01000,642.92000,637.62100,1.13%,2067773 +2024-01-16,643.91000,647.73000,633.67000,634.57000,629.34000,-1.30%,2413610 +2024-01-17,639.45000,640.52000,625.19000,628.91000,623.72700,-0.89%,2124096 +2024-01-18,621.28000,623.88000,612.70000,623.35000,618.21300,-0.88%,3384999 +2024-01-19,622.39000,629.59000,620.00000,628.58000,623.39900,0.84%,3125030 +2024-01-22,630.00000,632.64000,625.00000,630.88000,625.68000,0.37%,2030201 +2024-01-23,627.69000,630.00000,614.82000,629.68000,624.49000,-0.19%,2524983 +2024-01-24,633.52000,643.16500,632.00000,633.70000,628.47700,0.64%,2233271 +2024-01-25,627.37000,632.61300,624.68000,627.62000,622.44700,-0.96%,2407930 +2024-01-26,637.35000,639.60000,630.50000,639.25000,633.98200,1.85%,2410349 +2024-01-29,641.50000,645.65000,639.77000,645.00000,639.68400,0.90%,2718484 +2024-01-30,645.70000,646.80000,641.00000,644.98000,639.66400,,2006101 +2024-01-31,650.38000,663.55000,637.00000,645.61000,640.28900,0.10%,4719039 +2024-02-01,647.33000,660.52000,643.17000,660.43000,654.98700,2.30%,2494287 +2024-02-02,662.38000,672.61500,659.73500,667.65000,662.14700,1.09%,3019223 +2024-02-05,691.02000,711.87600,682.53000,706.20000,700.38000,5.77%,7602392 +2024-02-06,742.00000,742.00000,691.10000,705.03000,699.21900,-0.17%,8199902 +2024-02-07,710.38000,740.99000,707.02000,725.38000,719.40200,2.89%,5797966 +2024-02-08,728.32000,741.00000,725.75000,735.68000,729.61700,1.42%,4636885 +2024-02-09,735.50000,745.70000,733.61000,740.16000,734.06000,0.61%,2833894 +2024-02-12,740.80000,740.80000,726.45000,737.26000,731.18400,-0.39%,2932304 +2024-02-13,730.18000,742.98000,730.18000,742.97000,736.84700,0.77%,2860265 +2024-02-14,745.82000,764.05000,745.00000,757.31000,752.35800,1.93%,3394326 +2024-02-15,755.80000,762.99000,750.01000,757.78000,752.82500,0.06%,2507030 +2024-02-16,771.03000,794.47000,763.50000,782.06000,776.94600,3.20%,5009368 +2024-02-20,790.00000,793.38000,753.20000,755.66000,750.71900,-3.38%,4701094 +2024-02-21,738.08000,749.50000,733.24000,745.91000,741.03200,-1.29%,3548650 +2024-02-22,763.58000,775.12000,756.27000,769.64000,764.60700,3.18%,3167403 +2024-02-23,774.00000,777.65000,762.26000,769.54000,764.50800,-0.01%,2394805 +2024-02-26,771.30000,780.22000,769.12000,771.92000,766.87200,0.31%,2243779 +2024-02-27,754.90000,772.95000,745.44000,765.00000,759.99700,-0.90%,2716745 +2024-02-28,762.25000,763.00000,751.66000,757.64000,752.68600,-0.96%,2716307 +2024-02-29,753.08000,756.46000,744.02500,753.68000,748.75200,-0.52%,3905355 +2024-03-01,769.02000,784.08000,764.13000,782.12000,777.00600,3.77%,4247527 +2024-03-04,796.44000,800.78000,786.16200,792.28000,787.09900,1.30%,3855649 +2024-03-05,785.31000,788.53000,769.27500,777.59000,772.50500,-1.85%,3168689 +2024-03-06,784.29000,787.85000,774.00000,779.77000,774.67100,0.28%,2518587 +2024-03-07,771.83500,792.99000,761.12000,780.16000,775.05800,0.05%,3977376 +2024-03-08,780.00000,780.00000,755.00000,762.14000,757.15600,-2.31%,4054925 +2024-03-11,752.21000,756.80000,727.62000,734.37000,729.56800,-3.64%,3961482 +2024-03-12,740.96000,755.97000,738.01000,754.95000,750.01300,2.80%,2672115 +2024-03-13,757.00000,760.77000,745.71000,757.84000,752.88400,0.38%,2352160 +2024-03-14,764.95000,768.00000,749.40000,760.73000,755.75500,0.38%,2642286 +2024-03-15,755.38000,760.89000,747.70700,754.17000,749.23800,-0.86%,3730053 +2024-03-18,762.28000,769.68000,758.25000,762.66000,757.67300,1.13%,2521351 +2024-03-19,758.44000,773.85000,755.00000,772.78000,767.72700,1.33%,2557079 +2024-03-20,770.11000,773.16000,756.64000,772.86000,767.80600,0.01%,2038008 +2024-03-21,774.00000,780.54000,758.88000,770.26000,765.22300,-0.34%,3013157 +2024-03-22,770.00000,777.00000,767.28000,770.61000,765.57100,0.05%,1981019 +2024-03-25,771.10000,778.49000,768.15000,773.14000,768.08400,0.33%,1806584 +2024-03-26,774.20000,778.33000,769.00000,774.90000,769.83300,0.23%,2099042 +2024-03-27,778.71000,785.26000,767.38000,778.18000,773.09100,0.42%,2297713 +2024-03-28,780.32000,793.67000,776.44000,777.96000,772.87300,-0.03%,3209424 +2024-04-01,776.00000,777.50000,753.82000,760.55000,755.57700,-2.24%,2858640 +2024-04-02,755.07000,765.07000,753.50000,763.96000,758.96400,0.45%,2552667 +2024-04-03,765.69000,787.24800,765.41000,775.99000,770.91600,1.57%,2892642 +2024-04-04,781.54000,787.89700,767.82000,768.08000,763.05700,-1.02%,2332818 +2024-04-05,765.47000,786.70500,763.09000,784.21000,779.08200,2.10%,2102692 +2024-04-08,785.02000,785.19500,773.35000,777.29000,772.20700,-0.88%,1652134 +2024-04-09,777.64000,777.82000,750.65000,757.24000,752.28800,-2.58%,2447611 +2024-04-10,751.28000,765.26000,746.83000,761.98000,756.99700,0.63%,1700296 +2024-04-11,759.78000,763.33000,750.67000,759.59000,754.62300,-0.31%,1594834 +2024-04-12,759.57000,763.50000,749.78500,751.64000,746.72500,-1.05%,2495037 +2024-04-15,760.07000,768.00000,749.52000,750.77000,745.86100,-0.12%,2358569 +2024-04-16,751.68000,753.14000,743.00000,746.74000,741.85700,-0.54%,2569799 +2024-04-17,759.20000,771.83000,744.87800,750.77000,745.86100,0.54%,3069367 +2024-04-18,749.42000,752.19900,743.77000,745.95000,741.07200,-0.64%,1717347 +2024-04-19,749.16000,750.01000,722.07000,726.31000,721.56000,-2.63%,3505526 +2024-04-22,729.74000,737.88000,725.42000,731.33000,726.54800,0.69%,2354096 +2024-04-23,741.20000,746.16000,731.44000,745.69000,740.81400,1.96%,2042029 +2024-04-24,752.64000,752.64000,728.78500,732.20000,727.41200,-1.81%,2133427 +2024-04-25,725.00000,727.99200,718.30000,724.87000,720.13000,-1.00%,2608752 +2024-04-26,723.48000,737.45000,721.00000,733.51000,728.71300,1.19%,2009249 +2024-04-29,735.75000,740.58000,729.61000,737.20000,732.37900,0.50%,2732584 +2024-04-30,775.00000,795.49800,767.66000,781.10000,775.99200,5.95%,7437105 +2024-05-01,774.75500,782.60500,768.25000,776.75000,771.67100,-0.56%,2804838 +2024-05-02,777.34000,777.34000,754.29000,755.91000,750.96700,-2.68%,3205628 +2024-05-03,743.00000,745.00000,730.34000,734.97000,730.16400,-2.77%,4595138 +2024-05-06,738.04000,766.99000,736.00000,766.68000,761.66700,4.31%,3398280 +2024-05-07,768.90000,779.09000,762.11000,777.77000,772.68400,1.45%,2879447 +2024-05-08,779.10000,781.35000,772.20000,775.00000,769.93200,-0.36%,2089934 +2024-05-09,777.00000,784.00000,769.20000,771.55000,766.50500,-0.45%,2522085 +2024-05-10,774.02000,777.42000,760.00000,760.00000,755.03000,-1.50%,2082289 +2024-05-13,763.50000,763.55000,750.53000,757.70000,752.74500,-0.30%,1848926 +2024-05-14,751.52000,764.50000,751.52000,763.98000,758.98400,0.83%,1956229 +2024-05-15,764.15000,787.66000,763.10000,787.02000,783.16500,3.02%,3038253 +2024-05-16,784.71000,786.48000,770.14000,771.12000,767.34300,-2.02%,2299653 +2024-05-17,772.89000,774.87000,767.10000,770.00000,766.22800,-0.15%,1670317 +2024-05-20,766.90000,784.32500,766.12000,783.18000,779.34400,1.71%,2188818 +2024-05-21,792.46000,816.61000,791.39000,803.17000,799.23600,2.55%,4334499 +2024-05-22,801.00000,804.88000,795.25000,802.91000,798.97700,-0.03%,1767519 +2024-05-23,810.00000,820.60500,802.15500,808.45000,804.49000,0.69%,3025781 +2024-05-24,808.00000,810.12000,804.15000,807.43000,803.47500,-0.13%,1778120 +2024-05-28,809.00000,809.00000,788.25000,807.86000,803.90300,0.05%,2483454 +2024-05-29,803.00000,815.61000,802.09000,811.53000,807.55500,0.45%,2380041 +2024-05-30,812.79000,819.99000,806.11000,815.06000,811.06800,0.43%,1986290 +2024-05-31,818.80000,826.21000,811.10000,820.34000,816.32200,0.65%,4472119 +2024-06-03,823.83000,838.28000,818.50000,831.26000,827.18800,1.33%,2537239 +2024-06-04,834.00000,835.47000,825.31000,832.59000,828.51200,0.16%,1748288 +2024-06-05,830.49000,838.45000,817.62000,831.76000,827.68600,-0.10%,2169003 +2024-06-06,834.88000,846.97400,831.88000,837.29000,833.18900,0.66%,2108975 +2024-06-07,837.76000,856.81000,837.01000,849.99000,845.82700,1.52%,2468834 +2024-06-10,853.98000,871.63000,849.39000,865.00000,860.76300,1.77%,3444498 +2024-06-11,882.14000,882.14000,852.23000,865.82000,861.57900,0.09%,4109073 +2024-06-12,872.00000,872.00000,853.85000,867.30000,863.05200,0.17%,2594601 +2024-06-13,869.02500,885.06000,861.50000,883.33000,879.00300,1.85%,2243419 +2024-06-14,882.33000,884.61000,876.00000,878.45000,874.14700,-0.55%,2023264 +2024-06-17,878.00000,892.20000,876.86000,885.01000,880.67500,0.75%,2532240 +2024-06-18,887.00000,894.87000,884.00000,891.46000,887.09300,0.73%,2437038 +2024-06-20,893.00000,905.45000,870.13000,885.99000,881.65000,-0.61%,3359987 +2024-06-21,885.66000,891.97000,879.80000,883.88000,879.55100,-0.24%,3448680 +2024-06-24,889.97500,903.57900,882.94000,890.11000,885.75000,0.70%,2878199 +2024-06-25,891.77000,909.42000,891.50000,904.61000,900.17900,1.63%,2839806 +2024-06-26,904.00000,906.34500,897.84000,901.26000,896.84500,-0.37%,2232075 +2024-06-27,903.53000,909.57000,899.72000,909.04000,904.58700,0.86%,1948132 +2024-06-28,911.31000,915.54000,905.38000,905.38000,900.94500,-0.40%,3375426 +2024-07-01,911.77000,916.83000,904.31000,914.37000,909.89100,0.99%,2546119 +2024-07-02,902.71000,912.00000,878.50000,906.71000,902.26900,-0.84%,4584602 +2024-07-03,911.00000,918.50000,884.00000,898.10000,893.70100,-0.95%,3078367 +2024-07-05,898.42500,916.46000,896.90000,914.57000,910.09000,1.83%,2880863 +2024-07-08,917.89000,928.60500,912.00000,918.00000,913.50300,0.38%,2364556 +2024-07-09,929.05000,935.00000,920.77500,932.50000,927.93200,1.58%,2419859 +2024-07-10,936.57000,945.69000,933.00000,939.78000,935.17700,0.78%,2683255 +2024-07-11,934.09000,942.88000,918.62000,934.14000,929.56400,-0.60%,2858281 +2024-07-12,937.00000,950.79000,936.03000,948.40000,943.75500,1.53%,2315131 +2024-07-15,956.20000,966.10000,948.09000,950.46000,945.80400,0.22%,2358671 +2024-07-16,955.75000,956.39000,938.38000,941.60000,936.98800,-0.93%,2111799 +2024-07-17,910.01000,925.00000,902.64000,905.59000,901.15400,-3.82%,4200582 +2024-07-18,907.03000,909.87000,836.66000,848.90000,844.74200,-6.26%,7649625 +2024-07-19,867.66000,880.21000,853.00000,857.47000,853.27000,1.01%,3782167 +2024-07-22,864.80000,874.42000,856.82000,865.97000,861.72800,0.99%,2904548 +2024-07-23,870.00000,887.72000,864.08000,878.29000,873.98800,1.42%,2087749 +2024-07-24,872.50000,878.34000,854.27000,859.88000,855.66800,-2.10%,2726144 +2024-07-25,847.00000,851.62000,806.38000,821.19000,817.16800,-4.50%,5467973 +2024-07-26,811.87000,822.01000,801.30000,804.62000,800.67900,-2.02%,4173942 +2024-07-29,814.01000,824.77000,804.00000,807.79000,803.83300,0.39%,2473684 +2024-07-30,815.18000,821.90000,775.81000,790.21000,786.33900,-2.18%,3848581 +2024-07-31,800.17000,811.14000,792.09000,804.27000,800.33100,1.78%,2961662 +2024-08-01,833.62000,840.89000,820.18000,832.44000,828.36300,3.50%,4060732 +2024-08-02,816.67000,820.19000,787.02000,804.46000,800.52000,-3.36%,3515933 +2024-08-05,758.00000,792.94000,747.55000,775.26000,771.46300,-3.63%,4661810 +2024-08-06,789.14000,806.27400,785.00000,793.18000,789.29500,2.31%,3437567 +2024-08-07,778.30000,786.58000,763.02000,772.14000,768.35800,-2.65%,4407687 +2024-08-08,875.00000,877.78000,825.24000,845.31000,841.16900,9.48%,9434851 +2024-08-09,860.00000,908.49000,860.00000,891.68000,887.31200,5.49%,6587628 +2024-08-12,904.21000,904.72000,883.00000,884.38000,880.04800,-0.82%,4206064 +2024-08-13,894.08000,914.69400,890.33000,908.05000,903.60200,2.68%,3506767 +2024-08-14,910.00000,934.38000,903.79000,931.68000,927.11600,2.60%,3562910 +2024-08-15,936.00000,937.95500,920.00000,931.58000,928.31100,-0.01%,3079984 +2024-08-16,928.39000,936.29700,919.39000,922.12000,918.88400,-1.02%,2364894 +2024-08-19,922.12000,926.00000,916.50000,921.81000,918.57500,-0.03%,2374554 +2024-08-20,932.10000,967.00000,930.51000,949.97000,946.63600,3.05%,4961498 +2024-08-21,955.61500,956.50000,939.17000,951.97000,948.62900,0.21%,2616984 +2024-08-22,951.98000,972.53000,948.13500,954.17000,950.82100,0.23%,3183727 +2024-08-23,955.44000,960.50000,943.11000,952.74000,949.39600,-0.15%,2063309 +2024-08-26,949.20000,955.00000,942.77000,950.53000,947.19400,-0.23%,2166043 +2024-08-27,952.50000,972.48000,949.95000,954.48000,951.13000,0.42%,2912853 +2024-08-28,954.15000,958.34000,943.26000,948.94000,945.61000,-0.58%,1701760 +2024-08-29,955.00000,957.51500,936.00000,940.20000,936.90000,-0.92%,1762847 +2024-08-30,945.00000,961.00000,940.51000,960.02000,956.65100,2.11%,2555073 +2024-09-03,957.77000,969.65000,951.58000,956.53000,953.17300,-0.36%,2529442 +2024-09-04,949.75000,954.00000,938.00500,946.31000,942.98900,-1.07%,1877534 +2024-09-05,941.16000,943.00000,906.17000,912.75000,909.54700,-3.55%,3201148 +2024-09-06,917.76000,927.90200,893.00000,902.71000,899.54200,-1.10%,3439999 +2024-09-09,912.57000,915.43000,895.91500,908.27000,905.08200,0.62%,2405908 +2024-09-10,914.11000,915.11000,895.00000,901.25000,898.08700,-0.77%,1930385 +2024-09-11,902.15000,921.54000,897.20300,920.89000,917.65800,2.18%,2721114 +2024-09-12,924.31000,937.62000,918.63000,935.02000,931.73800,1.53%,2511788 +2024-09-13,937.01000,942.35000,922.10000,923.71000,920.46800,-1.21%,2045356 +2024-09-16,931.13000,932.60500,920.43000,923.54000,920.29900,-0.02%,1760296 +2024-09-17,921.50000,921.50000,902.30000,906.18000,903.00000,-1.88%,2248019 +2024-09-18,906.31000,915.50000,903.46000,904.97000,901.79400,-0.13%,1776976 +2024-09-19,912.85000,916.81000,903.86000,915.04000,911.82900,1.11%,2446531 +2024-09-20,921.99000,939.86000,913.20000,921.49000,918.25600,0.70%,9921754 +2024-09-23,921.00000,922.00000,909.45000,918.52000,915.29600,-0.32%,2291963 +2024-09-24,922.12000,925.68000,909.20000,924.43000,921.18600,0.64%,2767434 +2024-09-25,931.79000,939.30000,921.19000,924.56000,921.31500,0.01%,1805080 +2024-09-26,920.25500,921.85000,905.30000,909.32000,906.12900,-1.65%,2692979 +2024-09-27,893.62000,901.21000,875.61000,877.79000,874.70900,-3.47%,4377346 +2024-09-30,864.52000,887.43000,858.81000,885.94000,882.83100,0.93%,3246793 +2024-10-01,888.83000,891.27000,878.87000,884.48000,881.37600,-0.16%,2455232 +2024-10-02,880.00000,893.35000,878.70000,891.07000,887.94300,0.75%,1751600 +2024-10-03,889.54000,892.00000,880.88000,885.55000,882.44200,-0.62%,1974677 +2024-10-04,885.91000,888.97000,876.89000,887.16000,884.04600,0.18%,1971436 +2024-10-07,890.51000,905.27500,889.56500,898.40000,895.24700,1.27%,2915667 +2024-10-08,903.00000,921.96800,902.22500,913.72000,910.51300,1.71%,2200027 +2024-10-09,916.28500,921.35000,912.00000,919.74000,916.51200,0.66%,1820128 +2024-10-10,920.00000,922.00000,905.15000,910.69000,907.49400,-0.98%,1682053 +2024-10-11,916.04000,932.24000,911.18500,932.06000,928.78900,2.35%,2293874 +2024-10-14,936.00000,937.00000,926.00000,929.51000,926.24800,-0.27%,1550385 +2024-10-15,924.44000,926.52000,907.80000,913.32000,910.11500,-1.74%,2284189 +2024-10-16,910.03000,917.80500,897.83500,916.42000,913.20400,0.34%,1645364 +2024-10-17,921.00000,930.51000,916.04000,917.12000,913.90100,0.08%,2191188 +2024-10-18,917.18000,920.92000,905.62000,917.97000,914.74800,0.09%,2286912 +2024-10-21,917.98000,918.86000,904.56000,906.13000,902.95000,-1.29%,1592229 +2024-10-22,901.67500,911.12000,900.20000,909.15000,905.95900,0.33%,1391776 +2024-10-23,905.62000,907.95000,891.73000,903.25000,900.08000,-0.65%,2646589 +2024-10-24,898.33000,900.00000,888.28000,891.32000,888.19200,-1.32%,1797145 +2024-10-25,899.73000,900.96000,889.45000,892.70000,889.56700,0.15%,2228327 +2024-10-28,894.87000,898.21000,890.78000,895.59000,892.44700,0.32%,2084102 +2024-10-29,898.21000,907.98000,898.21000,903.58000,900.40900,0.89%,3187510 +2024-10-30,798.50000,860.50000,769.00000,846.83000,843.85800,-6.28%,18257230 +2024-10-31,836.51000,853.50000,825.24000,829.74000,826.82800,-2.02%,6582820 +2024-11-01,828.00000,833.00000,816.73000,818.93000,816.05600,-1.30%,5266277 +2024-11-04,805.00000,820.19000,803.68000,806.14000,803.31100,-1.56%,3918122 +2024-11-05,803.82500,809.21000,797.49000,806.06000,803.23100,-0.01%,3733279 +2024-11-06,817.33000,820.73000,767.61000,776.38000,773.65500,-3.68%,8257862 +2024-11-07,784.65000,802.55000,778.19000,797.45000,794.65100,2.71%,4557575 +2024-11-08,803.50000,847.27000,801.26000,831.54000,828.62200,4.27%,7212870 +2024-11-11,831.30000,844.00000,824.62500,832.44000,829.51800,0.11%,3342750 +2024-11-12,830.20000,833.99000,810.72000,818.86000,815.98600,-1.63%,3378563 +2024-11-13,820.32000,829.10500,811.29000,811.81000,808.96100,-0.86%,3059268 +2024-11-14,809.19000,809.19000,783.51000,786.23000,783.47100,-3.15%,3998847 +2024-11-15,775.19000,777.98000,744.20000,746.20000,744.87700,-5.09%,7334562 +2024-11-18,733.19000,734.00000,711.40000,727.20000,725.91000,-2.55%,9154351 +2024-11-19,716.31000,730.00000,712.42000,729.73000,728.43600,0.35%,5832480 +2024-11-20,735.78500,757.37000,735.46000,753.41000,752.07400,3.25%,5158855 +2024-11-21,746.12000,753.00000,735.00000,749.92000,748.59000,-0.46%,4143204 +2024-11-22,757.05000,761.28000,745.08100,748.01000,746.68300,-0.25%,4015450 +2024-11-25,750.00000,755.00000,740.01000,755.00000,753.66100,0.93%,5690465 +2024-11-26,785.20000,807.00000,773.95000,789.32000,787.92000,4.55%,6622610 +2024-11-27,788.12000,794.83000,780.30000,788.19000,786.79200,-0.14%,2714656 +2024-11-29,791.33000,800.33000,789.33000,795.35000,793.93900,0.91%,2206918 +2024-12-02,798.11000,805.35000,795.22000,799.80000,798.38200,0.56%,2895629 +2024-12-03,802.93000,817.13000,801.61000,813.33000,811.88800,1.69%,2782067 +2024-12-04,828.10000,846.46300,820.50000,829.84000,828.36800,2.03%,3871090 +2024-12-05,827.78000,831.13000,817.46000,825.62000,824.15600,-0.51%,2423388 +2024-12-06,827.68000,841.00000,825.69000,826.71000,825.24400,0.13%,3047127 +2024-12-09,823.70000,823.70000,801.28000,803.58000,802.15500,-2.80%,3175956 +2024-12-10,809.26500,814.00000,797.00000,799.58000,798.16200,-0.50%,2695247 +2024-12-11,795.25000,799.50000,786.37000,796.03000,794.61800,-0.44%,3510878 +2024-12-12,796.73000,801.83700,778.39000,782.35000,780.96200,-1.72%,2823840 +2024-12-13,777.13000,794.24500,772.99000,789.12000,787.72000,0.87%,3059403 +2024-12-16,792.00000,799.78300,775.25000,779.00000,777.61800,-1.28%,3426211 +2024-12-17,777.86000,788.00000,772.43000,778.62000,777.23900,-0.05%,3924764 +2024-12-18,775.00000,779.00000,762.50000,764.71000,763.35400,-1.79%,3354209 +2024-12-19,765.10000,772.97000,752.39500,757.54000,756.19600,-0.94%,4036350 +2024-12-20,811.35000,811.35000,766.61000,767.76000,766.39800,1.35%,9942293 +2024-12-23,785.17000,799.36000,773.07000,796.28000,794.86800,3.71%,3622297 +2024-12-24,791.37000,797.75000,787.10000,795.67000,794.25900,-0.08%,1165383 +2024-12-26,794.12000,803.91000,791.50000,794.14000,792.73200,-0.19%,1274993 +2024-12-27,790.00000,793.29500,779.22000,783.17000,781.78100,-1.38%,2096535 +2024-12-30,777.91500,779.76000,771.00000,773.84000,772.46800,-1.19%,1719073 +2024-12-31,771.00000,773.91000,764.30000,772.00000,770.63100,-0.24%,2327004 +2025-01-02,780.59000,787.00000,771.77000,778.07000,776.69000,0.79%,1941191 +2025-01-03,778.17000,785.84000,775.53000,781.98000,780.59300,0.50%,1799992 +2025-01-06,783.71500,784.76500,763.35000,765.10000,763.74300,-2.16%,3991077 +2025-01-07,764.90000,783.96000,761.62000,773.29000,771.91900,1.07%,3576092 +2025-01-08,773.83000,792.56000,770.66500,787.22000,785.82400,1.80%,3478440 +2025-01-10,791.93000,800.00000,784.86000,799.90000,798.48100,1.61%,3973129 +2025-01-13,794.40000,805.34000,783.61000,797.48000,796.06600,-0.30%,3683849 +2025-01-14,784.22500,784.22500,729.00000,744.91000,743.58900,-6.59%,10372975 +2025-01-15,749.00000,754.60000,735.26500,746.74000,745.41600,0.25%,5736908 +2025-01-16,747.50000,765.51000,746.40000,757.60000,756.25600,1.45%,3070254 +2025-01-17,747.83000,755.28000,725.01000,725.72000,724.43300,-4.21%,5560101 +2025-01-21,731.27000,743.28000,726.53000,742.35000,741.03300,2.29%,5122833 +2025-01-22,745.57500,760.37000,739.05000,753.98000,752.64300,1.57%,3737751 +2025-01-23,747.66000,766.60000,744.25000,766.60000,765.24000,1.67%,3127173 +2025-01-24,761.95000,789.29000,760.49000,785.41000,784.01700,2.45%,4170616 +2025-01-27,778.71000,809.25000,778.71000,808.17000,806.73700,2.90%,3915247 +2025-01-28,807.24000,816.15000,800.11000,804.99000,803.56200,-0.39%,2808766 +2025-01-29,806.99000,809.12000,799.00000,804.08000,802.65400,-0.11%,1827645 +2025-01-30,808.41000,824.62000,805.00000,823.23000,821.77000,2.38%,2642984 +2025-01-31,823.00000,827.35000,811.03000,811.08000,809.64200,-1.48%,2562617 +2025-02-03,804.27000,817.96000,801.75000,810.43000,808.99300,-0.08%,2808849 +2025-02-04,811.05000,829.04000,805.93500,826.07000,824.60500,1.93%,4299729 +2025-02-05,835.15000,846.90000,831.05600,842.18000,840.68600,1.95%,4578885 +2025-02-06,839.52000,887.73700,835.61000,870.37000,868.82600,3.35%,7138547 +2025-02-07,876.53000,889.36000,869.61900,878.31000,876.75200,0.91%,4426107 +2025-02-10,877.72500,880.00000,859.37000,868.88000,867.33900,-1.07%,3065624 +2025-02-11,867.03000,874.19000,860.50000,865.00000,863.46600,-0.45%,1944467 +2025-02-12,856.93000,877.78000,856.11000,872.97000,871.42200,0.92%,2533391 +2025-02-13,877.07000,883.50000,867.80000,871.86000,870.31400,-0.13%,2472948 +2025-02-14,869.10000,873.50000,841.49000,844.27000,844.27000,-3.16%,3222324 +2025-02-18,856.42000,862.73000,851.36000,857.20000,857.20000,1.53%,4289381 +2025-02-19,857.17500,881.32700,857.17500,867.05000,867.05000,1.15%,3205482 +2025-02-20,866.84000,880.32000,864.00000,873.12000,873.12000,0.70%,2990281 +2025-02-21,880.62000,894.40000,873.43000,873.68000,873.68000,0.06%,3940432 +2025-02-24,879.29000,893.11000,870.01800,881.40000,881.40000,0.88%,3017053 +2025-02-25,890.74000,912.00000,890.74000,901.80000,901.80000,2.31%,5111285 +2025-02-26,898.36500,922.43000,896.60000,915.01000,915.01000,1.46%,3032835 +2025-02-27,915.72000,925.50000,904.06000,905.16000,905.16000,-1.08%,3085359 +2025-02-28,901.84000,921.22000,892.61300,920.63000,920.63000,1.71%,4071129 +2025-03-03,912.80000,935.62500,910.00000,929.72000,929.72000,0.99%,3979760 +2025-03-04,922.23500,929.16000,902.79000,911.06000,911.06000,-2.01%,3343495 +2025-03-05,904.80000,930.49000,901.64000,929.72000,929.72000,2.05%,3109456 +2025-03-06,920.42000,931.38000,898.28000,912.76000,912.76000,-1.82%,3273078 +2025-03-07,905.39000,908.00000,861.39000,869.58000,869.58000,-4.73%,4818093 +2025-03-10,853.91000,863.19000,825.78000,829.76000,829.76000,-4.58%,5941462 +2025-03-11,827.20000,832.35000,811.64000,824.06000,824.06000,-0.69%,3796512 +2025-03-12,814.95000,834.65000,813.26000,821.86000,821.86000,-0.27%,3014828 +2025-03-13,818.24000,821.10600,795.38000,801.65000,801.65000,-2.46%,3566282 +2025-03-14,803.11000,815.21000,800.00000,813.48000,813.48000,1.48%,3102321 +2025-03-17,816.95000,829.00000,814.57000,824.76000,824.76000,1.39%,2546593 +2025-03-18,833.42000,836.29000,812.61500,822.51000,822.51000,-0.27%,2355028 +2025-03-19,821.72000,842.13000,819.50000,837.01000,837.01000,1.76%,3790546 +2025-03-20,839.03000,854.39000,832.46500,842.57000,842.57000,0.66%,4402727 +2025-03-21,837.80000,850.42500,825.32000,837.57000,837.57000,-0.59%,5939069 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/MCK-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/MCK-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..99561e6beefa5a1ac8b7c722c9032e3f0483d5d7 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/MCK-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,229.88000,231.27000,228.30000,228.40000,211.08200,-0.81%,667559 +2015-03-25,228.26000,230.23000,225.52000,225.52000,208.42000,-1.26%,956987 +2015-03-26,225.14000,229.22000,223.62000,226.05000,208.91000,0.24%,1297010 +2015-03-27,225.59000,227.86200,225.10000,226.11000,208.96600,0.03%,814106 +2015-03-30,228.00000,229.50000,226.79000,229.14000,211.76600,1.34%,539665 +2015-03-31,228.30000,230.29000,226.20000,226.20000,209.04900,-1.28%,769924 +2015-04-01,226.03000,226.51000,221.26000,222.71000,205.82300,-1.54%,1225268 +2015-04-02,222.60000,224.92000,222.06000,223.52000,206.57200,0.36%,736217 +2015-04-06,222.02000,225.70000,222.02000,224.43000,207.41300,0.41%,793649 +2015-04-07,225.14000,225.87000,221.62000,221.84000,205.01900,-1.15%,813890 +2015-04-08,221.63000,222.52000,219.51000,222.49000,205.62000,0.29%,1483191 +2015-04-09,222.57000,224.48000,221.68000,223.28000,206.35000,0.36%,1142208 +2015-04-10,222.96000,224.90000,222.67000,224.34000,207.33000,0.47%,701703 +2015-04-13,224.43000,226.74000,223.95000,223.97000,206.98800,-0.16%,834469 +2015-04-14,224.19000,226.26000,222.49000,226.01000,208.87300,0.91%,949221 +2015-04-15,226.56000,227.88000,225.24000,225.66000,208.55000,-0.15%,711892 +2015-04-16,226.00000,227.60500,224.86000,226.57000,209.39100,0.40%,835492 +2015-04-17,225.15000,228.41000,223.36000,228.03000,210.74000,0.64%,1455118 +2015-04-20,229.02000,231.43000,228.50000,229.23000,211.84900,0.53%,1108805 +2015-04-21,230.75000,231.64000,229.92000,231.29000,213.75300,0.90%,937329 +2015-04-22,231.23000,231.90000,230.37000,231.27000,213.73400,-0.01%,801708 +2015-04-23,229.65000,230.26000,227.45000,229.11000,211.73800,-0.93%,1635251 +2015-04-24,229.21000,230.57000,227.79000,229.20000,211.82100,0.04%,809353 +2015-04-27,230.56000,230.80200,226.80000,227.17000,209.94500,-0.89%,912411 +2015-04-28,226.88000,228.60000,224.20000,228.52000,211.19300,0.59%,852142 +2015-04-29,227.00000,228.97000,224.84500,225.40000,208.30900,-1.37%,1268177 +2015-04-30,225.72000,228.70000,222.72000,223.40000,206.46100,-0.89%,1317202 +2015-05-01,224.33000,225.50000,222.42000,224.94000,207.88400,0.69%,890004 +2015-05-04,225.41000,227.13000,225.03000,225.90000,208.77200,0.43%,644407 +2015-05-05,225.24000,225.79000,222.24000,222.78000,205.88800,-1.38%,838286 +2015-05-06,222.47000,223.93000,221.04400,222.90000,205.99900,0.05%,918586 +2015-05-07,223.10000,224.92000,222.49000,223.82000,206.84900,0.41%,798040 +2015-05-08,226.07000,229.57000,225.28000,229.08000,211.71000,2.35%,1061882 +2015-05-11,228.86000,230.33000,227.67000,228.54000,211.21100,-0.24%,821673 +2015-05-12,227.67000,230.03000,226.13000,229.55000,212.14500,0.44%,1448772 +2015-05-13,232.97000,236.00000,231.77000,232.38000,214.76000,1.23%,2056360 +2015-05-14,234.05000,239.58000,233.82000,239.48000,221.32200,3.06%,1462911 +2015-05-15,239.40000,240.90000,239.14000,239.93000,221.73800,0.19%,955871 +2015-05-18,240.44000,242.89000,239.97000,242.75000,224.34400,1.18%,1012919 +2015-05-19,243.61000,243.61000,242.00000,242.60000,224.20500,-0.06%,828461 +2015-05-20,242.35000,243.44000,240.99000,241.80000,223.46600,-0.33%,765829 +2015-05-21,241.01000,241.42000,238.46000,239.44000,221.28500,-0.98%,1361376 +2015-05-22,239.45000,241.74000,239.00000,240.61000,222.36600,0.49%,729077 +2015-05-26,239.44000,240.90000,237.06000,237.86000,219.82500,-1.14%,929591 +2015-05-27,237.50000,239.62000,237.10000,239.20000,221.06300,0.56%,770511 +2015-05-28,238.34000,239.60000,237.31000,237.84000,219.80600,-0.57%,832260 +2015-05-29,238.89000,239.45000,237.04000,237.23000,219.24200,-0.26%,1289259 +2015-06-01,237.43000,239.19000,235.57000,238.27000,220.20400,0.44%,641588 +2015-06-02,237.90000,239.08000,235.34000,236.62000,218.67900,-0.69%,817950 +2015-06-03,236.65000,237.93000,235.60000,237.02000,219.04800,0.17%,557748 +2015-06-04,235.94000,237.06000,234.02000,234.72000,217.14500,-0.97%,650312 +2015-06-05,234.52000,235.60600,233.01300,235.45000,217.82000,0.31%,621732 +2015-06-08,235.00000,236.00000,233.42000,233.42000,215.94200,-0.86%,824191 +2015-06-09,234.02000,234.60000,232.76000,234.00000,216.47800,0.25%,682674 +2015-06-10,234.04000,236.20000,232.90000,235.95000,218.28200,0.83%,714740 +2015-06-11,237.80000,238.99000,237.06000,237.61000,219.81800,0.70%,798750 +2015-06-12,237.42000,237.61000,234.96000,235.12000,217.51500,-1.05%,827683 +2015-06-15,233.83000,235.02000,232.67000,233.77000,216.26600,-0.57%,802384 +2015-06-16,234.03000,235.00000,233.03500,234.44000,216.88600,0.29%,928154 +2015-06-17,235.00000,235.98000,233.07500,233.76000,216.25600,-0.29%,695597 +2015-06-18,233.41000,236.44000,233.28000,236.04000,218.36600,0.98%,1299805 +2015-06-19,235.70000,236.91000,235.52000,235.85000,218.19000,-0.08%,796544 +2015-06-22,237.54000,238.50000,235.57000,235.76000,218.10700,-0.04%,564345 +2015-06-23,236.43000,236.48000,234.19000,235.54000,217.90300,-0.09%,637105 +2015-06-24,235.00000,235.76000,230.52000,230.53000,213.26800,-2.13%,1347984 +2015-06-25,230.75000,232.13000,228.81500,229.33000,212.15800,-0.52%,1472279 +2015-06-26,230.11000,230.47400,227.63000,227.92000,210.85400,-0.61%,1263895 +2015-06-29,226.09000,227.82000,224.19000,224.28000,207.48600,-1.60%,1220508 +2015-06-30,225.80000,226.14000,223.00000,224.81000,207.97700,0.24%,1396131 +2015-07-01,226.90000,227.24500,225.01000,225.78000,208.87400,0.43%,928259 +2015-07-02,226.79000,227.15000,223.00000,224.26000,207.46800,-0.67%,923141 +2015-07-06,222.25000,225.18000,221.62000,224.58000,207.76400,0.14%,1056721 +2015-07-07,225.64000,228.32000,223.77000,228.23000,211.14100,1.63%,1474856 +2015-07-08,226.55000,227.36200,224.22000,224.52000,207.70800,-1.63%,1150587 +2015-07-09,227.39000,228.06000,226.25000,226.90000,209.91000,1.06%,1255421 +2015-07-10,230.00000,230.13000,228.64500,229.56000,212.37100,1.17%,831751 +2015-07-13,231.73000,231.98900,229.45000,231.43000,214.10100,0.81%,658852 +2015-07-14,231.64000,233.86000,230.15500,233.83000,216.32100,1.04%,941022 +2015-07-15,233.70000,235.19000,230.96000,234.44000,216.88600,0.26%,919881 +2015-07-16,236.31000,236.86000,234.21000,235.02000,217.42200,0.25%,832261 +2015-07-17,234.42000,235.68000,233.26000,234.46000,216.90400,-0.24%,955970 +2015-07-20,235.24000,235.24000,233.25000,234.55000,216.98700,0.04%,819397 +2015-07-21,234.96000,234.98000,230.57000,232.49000,215.08200,-0.88%,943296 +2015-07-22,232.44000,235.23000,232.06000,235.13000,217.52400,1.14%,950592 +2015-07-23,235.06000,235.09000,229.01000,229.48000,212.29700,-2.40%,1283770 +2015-07-24,230.10000,230.40000,226.24000,226.66000,209.68800,-1.23%,910734 +2015-07-27,225.71000,226.62000,224.19000,224.76000,207.93000,-0.84%,956849 +2015-07-28,226.22000,226.97000,223.74800,226.74000,209.76200,0.88%,1077240 +2015-07-29,227.32000,227.63000,224.06000,226.85000,209.86400,0.05%,1400595 +2015-07-30,221.48000,222.81000,215.60000,217.36000,201.08400,-4.18%,4628286 +2015-07-31,218.10000,220.73000,216.97300,220.57000,204.05400,1.48%,2082126 +2015-08-03,221.54000,223.63000,220.57000,223.48000,206.74600,1.32%,1753592 +2015-08-04,223.25000,224.19000,222.01000,222.91000,206.21900,-0.26%,900320 +2015-08-05,224.73000,224.73000,222.14000,223.40000,206.67200,0.22%,923022 +2015-08-06,223.33000,223.60000,218.23000,218.39000,202.03700,-2.24%,1179905 +2015-08-07,218.13000,218.37000,213.73000,216.14000,199.95600,-1.03%,1904527 +2015-08-10,217.62000,219.00000,216.17000,217.34000,201.06600,0.56%,937465 +2015-08-11,216.35000,217.13000,213.53900,215.52000,199.38200,-0.84%,885422 +2015-08-12,213.94000,215.63000,212.04000,215.18000,199.06800,-0.16%,1159529 +2015-08-13,215.21000,216.39000,214.20000,214.29000,198.24400,-0.41%,841372 +2015-08-14,214.24000,215.52000,213.17000,215.28000,199.16000,0.46%,636670 +2015-08-17,214.24000,216.40000,212.39000,216.29000,200.09500,0.47%,1251936 +2015-08-18,215.79000,216.41600,213.86000,215.51000,199.37300,-0.36%,1000350 +2015-08-19,213.89000,216.91000,212.88000,215.51000,199.37300,,1079374 +2015-08-20,213.43000,214.22900,210.33000,210.49000,194.72900,-2.33%,944723 +2015-08-21,208.59000,209.49000,202.12000,202.53000,187.36500,-3.78%,1962229 +2015-08-24,191.87000,202.28000,160.10000,197.80000,182.98900,-2.34%,2667911 +2015-08-25,203.47000,204.90000,188.16000,188.44000,174.33000,-4.73%,4399870 +2015-08-26,194.49000,198.37000,188.93000,197.89000,183.07200,5.01%,4232809 +2015-08-27,200.36000,201.25000,195.43000,198.87000,183.97900,0.50%,2351639 +2015-08-28,199.04000,201.01000,198.01000,200.80000,186.02300,0.97%,1896429 +2015-08-31,200.80000,203.20000,197.00000,197.58000,183.04000,-1.60%,2178643 +2015-09-01,194.74000,199.03000,193.03300,195.78000,181.37300,-0.91%,2416225 +2015-09-02,198.52000,200.01000,195.74000,197.00000,182.50300,0.62%,1613042 +2015-09-03,198.20000,199.52000,194.16000,194.97000,180.62200,-1.03%,2070790 +2015-09-04,193.23000,194.56000,189.95000,192.82000,178.63100,-1.10%,2254190 +2015-09-08,196.35000,196.82000,193.60000,195.39000,181.01200,1.33%,1655064 +2015-09-09,197.33000,198.90000,192.58500,192.85000,178.65900,-1.30%,2069991 +2015-09-10,192.60000,196.25500,190.97000,195.11000,180.75200,1.17%,2903665 +2015-09-11,194.22000,197.75000,194.15000,197.64000,183.09600,1.30%,1479362 +2015-09-14,198.03000,198.31000,195.41000,196.61000,182.14200,-0.52%,1310062 +2015-09-15,197.36000,200.74000,195.67000,200.41000,185.66200,1.93%,1538383 +2015-09-16,202.68000,205.00000,201.13000,204.24000,189.21000,1.91%,2467484 +2015-09-17,204.02000,207.49000,202.66000,204.70000,189.63600,0.23%,1445456 +2015-09-18,203.79000,208.03000,202.05000,203.73000,188.73800,-0.47%,2487101 +2015-09-21,203.88000,206.63000,200.70000,201.30000,186.48700,-1.19%,1737935 +2015-09-22,198.86000,199.39900,195.82100,198.98000,184.33700,-1.15%,1702331 +2015-09-23,198.77000,199.93000,197.09000,198.22000,183.63300,-0.38%,771876 +2015-09-24,196.78000,198.11000,193.49000,197.24000,182.72500,-0.49%,1401511 +2015-09-25,198.26000,198.85000,191.34000,192.23000,178.08400,-2.54%,2171309 +2015-09-28,191.61000,192.30000,182.70000,184.26000,170.70100,-4.15%,3128615 +2015-09-29,185.16000,187.16000,183.23000,184.77000,171.17300,0.28%,2465134 +2015-09-30,185.88000,187.22000,182.66000,185.03000,171.41400,0.14%,1738384 +2015-10-01,184.76000,186.24000,183.02000,186.07000,172.37700,0.56%,2008656 +2015-10-02,184.20000,186.55000,182.18000,186.54000,172.81300,0.25%,1831364 +2015-10-05,187.24000,190.39000,185.97000,189.71000,175.75000,1.70%,1958514 +2015-10-06,189.56000,189.67000,182.60000,184.00000,170.46000,-3.01%,2143535 +2015-10-07,184.49000,185.61000,182.61000,184.98000,171.36800,0.53%,2486111 +2015-10-08,184.42000,187.03000,183.39000,186.29000,172.58100,0.71%,2010838 +2015-10-09,186.21000,190.40000,186.10000,189.95000,175.97200,1.96%,2783049 +2015-10-12,189.79000,191.30000,189.21000,190.61000,176.58300,0.35%,1241877 +2015-10-13,190.53000,194.36000,190.09000,191.91000,177.78800,0.68%,2081248 +2015-10-14,191.32000,193.20000,188.96000,189.78000,175.81400,-1.11%,1573876 +2015-10-15,190.25000,193.99000,189.89000,193.75000,179.49200,2.09%,1542178 +2015-10-16,194.92000,195.93000,193.21000,195.21000,180.84500,0.75%,1052753 +2015-10-19,194.58000,196.68000,193.83000,194.85000,180.51100,-0.18%,994311 +2015-10-20,194.95000,195.21500,188.62000,189.33000,175.39800,-2.83%,2444471 +2015-10-21,190.32000,190.39000,184.23000,186.62000,172.88700,-1.43%,2236618 +2015-10-22,187.65000,188.02000,177.55000,181.44000,168.08800,-2.78%,3640037 +2015-10-23,182.72000,187.40000,182.42000,186.96000,173.20200,3.04%,2226906 +2015-10-26,186.70000,189.80000,185.57000,189.54000,175.59200,1.38%,1552142 +2015-10-27,189.05000,192.32000,169.00000,181.68000,168.31000,-4.15%,5496777 +2015-10-28,181.75000,182.85000,176.00000,182.41000,168.98700,0.40%,2827651 +2015-10-29,187.14000,188.00000,180.40000,186.25000,172.54400,2.11%,2788231 +2015-10-30,186.18000,186.18000,178.02000,178.80000,165.64200,-4.00%,3742579 +2015-11-02,179.91000,183.23000,179.11000,180.64000,167.34700,1.03%,2370088 +2015-11-03,180.67000,183.51000,178.80000,183.37000,169.87600,1.51%,1811246 +2015-11-04,182.83000,183.98000,179.27000,181.90000,168.51400,-0.80%,2301062 +2015-11-05,181.83000,186.25000,180.86000,185.94000,172.25700,2.22%,1996448 +2015-11-06,188.48000,189.37000,181.44000,183.75000,170.22800,-1.18%,1941490 +2015-11-09,183.18000,184.28000,180.51000,183.13000,169.65400,-0.34%,2717530 +2015-11-10,183.44000,185.42000,181.54000,184.66000,171.07100,0.84%,1591358 +2015-11-11,185.05000,185.84000,182.92000,183.47000,169.96900,-0.64%,1715015 +2015-11-12,183.00000,184.98000,179.97000,180.10000,166.84700,-1.84%,1447962 +2015-11-13,179.49000,182.40500,179.49000,179.89000,166.65200,-0.12%,1494896 +2015-11-16,179.89000,182.60000,179.02000,182.35000,168.93100,1.37%,1989878 +2015-11-17,182.79000,187.00000,180.51000,185.48000,171.83100,1.72%,1761452 +2015-11-18,185.60000,189.56000,184.68000,189.27000,175.34200,2.04%,2641698 +2015-11-19,187.50000,188.89000,184.65000,185.36000,171.72000,-2.07%,1573006 +2015-11-20,186.47000,190.00000,186.03000,189.68000,175.72200,2.33%,1812678 +2015-11-23,189.93000,190.11000,188.57000,189.70000,175.74000,0.01%,1308589 +2015-11-24,188.17000,190.29000,188.17000,189.80000,175.83300,0.05%,1432142 +2015-11-25,189.61000,190.61500,188.95000,189.57000,175.62000,-0.12%,1111836 +2015-11-27,189.84000,191.91000,188.52500,190.36000,176.61100,0.42%,499257 +2015-11-30,190.35000,191.00000,189.05000,189.35000,175.67400,-0.53%,1330216 +2015-12-01,190.15000,191.43000,189.07000,191.25000,177.43700,1.00%,1599140 +2015-12-02,191.46000,193.12000,189.51000,189.99000,176.26800,-0.66%,1362063 +2015-12-03,190.05000,191.98000,187.08000,190.30000,176.55500,0.16%,2671290 +2015-12-04,191.00000,192.36000,189.70500,190.54000,176.77800,0.13%,1241831 +2015-12-07,190.60000,190.88000,187.08000,188.98000,175.33100,-0.82%,1676153 +2015-12-08,187.50000,190.11000,185.92400,188.91000,175.26600,-0.04%,1761373 +2015-12-09,187.85000,190.76500,185.99000,187.06000,173.54900,-0.98%,1700472 +2015-12-10,188.00000,191.41000,186.03000,190.48000,176.72200,1.83%,1303924 +2015-12-11,188.72000,191.01000,188.53500,190.21000,176.47200,-0.14%,2089947 +2015-12-14,190.35000,191.43000,188.57300,190.58000,176.81500,0.19%,1536120 +2015-12-15,192.24000,193.00000,186.76000,187.15000,173.63300,-1.80%,1666974 +2015-12-16,188.42000,191.16000,185.94000,190.72000,176.94500,1.91%,1385763 +2015-12-17,191.04000,192.15000,189.87000,190.02000,176.29600,-0.37%,937706 +2015-12-18,189.36000,195.64000,188.72000,193.40000,179.43200,1.78%,3005297 +2015-12-21,194.38000,195.70000,193.01000,195.30000,181.19400,0.98%,1618806 +2015-12-22,195.48000,197.55000,194.60000,197.30000,183.05000,1.02%,1622132 +2015-12-23,197.89000,200.89100,197.39500,200.50000,186.01900,1.62%,1360527 +2015-12-24,199.61000,200.29500,199.01000,199.41000,185.00700,-0.54%,495318 +2015-12-28,199.41000,200.92000,198.64000,200.27000,185.80500,0.43%,781475 +2015-12-29,201.86000,202.20000,199.88000,200.32000,185.85200,0.02%,860320 +2015-12-30,200.55000,201.48500,198.17000,198.74000,184.38600,-0.79%,872375 +2015-12-31,198.53000,200.57000,197.22000,197.23000,182.98500,-0.76%,1976082 +2016-01-04,193.59000,195.66000,192.86000,194.67000,180.61000,-1.30%,1383026 +2016-01-05,195.17000,196.84000,194.60000,195.50000,181.38000,0.43%,1016230 +2016-01-06,191.87000,193.71000,191.33000,193.10000,179.15300,-1.23%,1469835 +2016-01-07,189.75000,190.33000,187.67000,187.81000,174.24500,-2.74%,1909158 +2016-01-08,188.47000,189.39000,182.00000,182.39000,169.21700,-2.89%,2217414 +2016-01-11,168.99000,170.78000,161.80000,163.55000,151.73700,-10.33%,9176467 +2016-01-12,164.78000,166.64000,163.11500,164.01000,152.16400,0.28%,3460196 +2016-01-13,163.88000,165.96000,156.31100,157.84000,146.44000,-3.76%,4123521 +2016-01-14,157.64000,166.19700,157.55000,164.78000,152.87900,4.40%,3069113 +2016-01-15,161.52000,165.15000,158.80000,165.00000,153.08300,0.13%,3422258 +2016-01-19,166.49000,169.98000,165.03000,169.44000,157.20200,2.69%,3553501 +2016-01-20,166.74000,170.64000,162.34000,170.00000,157.72200,0.33%,3493570 +2016-01-21,170.00000,172.50000,168.60000,170.45000,158.13900,0.26%,2162659 +2016-01-22,172.30000,173.64000,169.57000,170.18000,157.88900,-0.16%,2408329 +2016-01-25,170.75000,172.91000,169.80000,170.17000,157.87900,-0.01%,2012949 +2016-01-26,171.72000,171.72000,167.04000,170.99000,158.64000,0.48%,1794171 +2016-01-27,169.96000,171.45000,166.13000,166.92000,154.86400,-2.38%,2335285 +2016-01-28,154.79000,170.85000,152.22000,160.12000,148.55500,-4.07%,4194666 +2016-01-29,160.49000,163.06000,157.62000,160.98000,149.35300,0.54%,2870667 +2016-02-01,159.80000,160.45000,156.32000,159.27000,147.76700,-1.06%,2642688 +2016-02-02,158.14000,159.94500,155.00000,155.00000,143.80500,-2.68%,3201178 +2016-02-03,156.49000,156.98000,149.24000,152.37000,141.36500,-1.70%,4297936 +2016-02-04,151.74000,157.78000,149.55000,153.81000,142.70100,0.95%,2673700 +2016-02-05,152.04000,156.39000,150.83000,154.36000,143.21100,0.36%,2671871 +2016-02-08,153.23000,153.66000,149.28000,151.46000,140.52100,-1.88%,2746174 +2016-02-09,149.94000,153.18000,148.29000,150.38000,139.51900,-0.71%,1987005 +2016-02-10,150.94000,155.30000,150.52000,152.99000,141.94000,1.74%,2318391 +2016-02-11,150.71000,152.06000,148.54000,150.03000,139.19400,-1.93%,3006102 +2016-02-12,151.52000,152.18000,148.75000,151.03000,140.12200,0.67%,1899131 +2016-02-16,152.00000,153.64000,150.64000,152.59000,141.56900,1.03%,1432795 +2016-02-17,154.04000,157.91000,154.00400,155.57000,144.33400,1.95%,2141708 +2016-02-18,155.15000,156.68500,154.89000,155.96000,144.69600,0.25%,1288158 +2016-02-19,155.72000,155.72000,153.16000,154.27000,143.12800,-1.08%,1403315 +2016-02-22,155.55000,156.72800,154.72000,156.43000,145.13200,1.40%,769443 +2016-02-23,156.00000,156.14000,153.80000,153.99000,142.86800,-1.56%,1270685 +2016-02-24,153.29000,155.22000,151.93000,154.67000,143.49900,0.44%,1064617 +2016-02-25,155.94000,156.83000,153.51000,155.37000,144.14800,0.45%,1142138 +2016-02-26,156.00000,158.68000,154.56000,156.78000,145.71600,0.91%,921362 +2016-02-29,156.56000,157.98000,155.28000,155.62000,144.63800,-0.74%,1868701 +2016-03-01,154.68000,156.65000,154.42000,156.65000,145.59500,0.66%,1208086 +2016-03-02,156.33000,161.73500,155.89000,158.69000,147.49100,1.30%,1688033 +2016-03-03,158.16000,163.04000,157.66000,162.70000,151.21800,2.53%,1481159 +2016-03-04,162.59000,164.92000,162.42000,162.77000,151.28400,0.04%,1114155 +2016-03-07,162.00000,163.96000,161.66000,163.04000,151.53400,0.17%,959521 +2016-03-08,162.08000,162.63000,157.56000,158.80000,147.59400,-2.60%,1767872 +2016-03-09,160.00000,163.52000,159.33000,161.88000,150.45600,1.94%,1280864 +2016-03-10,162.67000,163.66000,159.68000,161.12000,149.75000,-0.47%,1333238 +2016-03-11,162.13000,166.75300,161.83000,166.40000,154.65700,3.28%,1121555 +2016-03-14,166.38000,167.12900,163.96000,164.99000,153.34700,-0.85%,922343 +2016-03-15,162.81000,163.29000,156.79000,157.30000,146.20000,-4.66%,1689676 +2016-03-16,156.59000,158.17000,155.23000,156.00000,144.99100,-0.83%,1651371 +2016-03-17,155.00000,155.70000,149.60000,151.69000,140.98500,-2.76%,3453130 +2016-03-18,152.00000,160.04000,151.55000,158.31000,147.13800,4.36%,2847425 +2016-03-21,157.96000,158.68600,155.37000,156.86000,145.79100,-0.92%,1494230 +2016-03-22,156.37000,157.44000,155.00000,156.61000,145.55800,-0.16%,1273850 +2016-03-23,157.00000,158.06000,154.89000,155.03000,144.09000,-1.01%,1387174 +2016-03-24,154.02000,158.40000,153.94000,157.29000,146.19000,1.46%,1507426 +2016-03-28,157.29000,157.93000,155.31500,156.53000,145.48400,-0.48%,1356708 +2016-03-29,156.55000,159.01000,155.88000,158.87000,147.65900,1.49%,1440809 +2016-03-30,159.00000,159.99000,157.54000,157.73000,146.59900,-0.72%,1034999 +2016-03-31,157.96000,159.84000,157.11000,157.25000,146.15300,-0.30%,1199165 +2016-04-01,156.75000,157.90000,155.57000,157.41000,146.30200,0.10%,937166 +2016-04-04,157.24000,161.78000,157.00000,158.21000,147.04500,0.51%,1190652 +2016-04-05,156.37000,157.56000,154.33000,154.69000,143.77400,-2.22%,1176336 +2016-04-06,155.28000,163.42000,155.16000,163.21000,151.69200,5.51%,1647118 +2016-04-07,162.34000,163.06000,159.84100,161.25000,149.87100,-1.20%,1478261 +2016-04-08,162.24000,163.34000,160.80000,162.20000,150.75400,0.59%,1139224 +2016-04-11,162.24000,163.52000,161.14000,162.38000,150.92100,0.11%,1332701 +2016-04-12,162.94000,165.21000,162.35000,164.33000,152.73300,1.20%,1461393 +2016-04-13,164.42000,167.69000,163.35000,167.50000,155.68000,1.93%,1334645 +2016-04-14,166.95000,169.47000,165.51000,168.59000,156.69300,0.65%,1801224 +2016-04-15,169.09000,172.80000,168.66000,172.77000,160.57800,2.48%,2334225 +2016-04-18,171.91000,174.43000,170.83500,174.00000,161.72100,0.71%,1250731 +2016-04-19,174.44000,176.38000,173.72000,175.84000,163.43100,1.06%,1454674 +2016-04-20,176.40000,178.45000,175.01000,177.54000,165.01100,0.97%,1464004 +2016-04-21,177.65000,178.87000,177.11300,178.03000,165.46700,0.28%,1079438 +2016-04-22,178.65000,179.30000,176.67000,178.25000,165.67100,0.12%,1509460 +2016-04-25,178.16000,178.50000,175.55000,177.16000,164.65800,-0.61%,1341062 +2016-04-26,177.34000,178.69000,176.96000,177.17000,164.66700,0.01%,965289 +2016-04-27,177.19000,178.54000,176.45000,177.93000,165.37400,0.43%,1155562 +2016-04-28,176.50000,176.61000,169.13000,169.33000,157.38100,-4.83%,3047784 +2016-04-29,168.44000,169.23000,166.41000,167.82000,155.97700,-0.89%,2145645 +2016-05-02,167.80000,168.85000,166.85000,168.43000,156.54400,0.36%,1554718 +2016-05-03,166.75000,170.07000,166.39000,168.15000,156.28400,-0.17%,1130289 +2016-05-04,167.59000,168.10000,164.39000,165.01000,153.36500,-1.87%,2127433 +2016-05-05,171.80000,178.50000,169.48000,172.70000,160.51300,4.66%,3987269 +2016-05-06,171.51000,173.13000,166.93000,168.86000,156.94400,-2.22%,2085812 +2016-05-09,169.52000,172.97000,169.39000,172.22000,160.06700,1.99%,1339606 +2016-05-10,173.47000,173.71800,169.26000,170.31000,158.29100,-1.11%,1281044 +2016-05-11,169.53000,171.97000,168.70000,168.89000,156.97200,-0.83%,1151131 +2016-05-12,169.27000,170.04000,166.23000,167.30000,155.49400,-0.94%,894587 +2016-05-13,166.92000,168.26000,165.49000,165.93000,154.22100,-0.82%,892610 +2016-05-16,169.01000,173.49000,168.58000,172.53000,160.35500,3.98%,2224396 +2016-05-17,172.13000,175.38000,170.24000,173.51000,161.26600,0.57%,1790291 +2016-05-18,172.25000,181.15000,172.25000,179.89000,167.19500,3.68%,3998712 +2016-05-19,179.54000,183.93000,178.40000,180.96000,168.19000,0.59%,3491578 +2016-05-20,181.79000,182.88000,180.13000,182.29000,169.42600,0.73%,2530986 +2016-05-23,179.88000,181.57000,178.28000,178.65000,166.04300,-2.00%,1329622 +2016-05-24,179.00000,183.81000,178.26000,182.77000,169.87200,2.31%,2070353 +2016-05-25,182.94000,185.58100,182.13500,182.92000,170.01200,0.08%,2116091 +2016-05-26,182.43000,183.32000,179.47000,179.57000,166.89800,-1.83%,2038116 +2016-05-27,179.51000,182.21000,179.03000,181.22000,168.43200,0.92%,1068935 +2016-05-31,181.40000,183.37000,180.51000,183.14000,170.21600,1.06%,2710420 +2016-06-01,181.72000,185.50500,180.65000,184.81000,171.76800,0.91%,1787470 +2016-06-02,184.93000,187.98000,184.63000,187.79000,174.79800,1.61%,1681814 +2016-06-03,187.10000,188.43000,185.91000,186.46000,173.56000,-0.71%,1497799 +2016-06-06,186.64000,187.69000,185.78000,187.17000,174.22100,0.38%,748849 +2016-06-07,186.96000,187.59000,184.82000,184.97000,172.17300,-1.18%,1147183 +2016-06-08,185.18000,188.02000,183.70000,187.74000,174.75200,1.50%,1273832 +2016-06-09,187.41000,187.99000,185.68000,186.88000,173.95100,-0.46%,1356390 +2016-06-10,185.29000,186.54000,184.64000,185.47000,172.63900,-0.75%,1127209 +2016-06-13,185.67000,186.56000,183.47000,183.64000,170.93500,-0.99%,1440768 +2016-06-14,183.00000,183.58600,180.37000,181.55000,168.99000,-1.14%,1299334 +2016-06-15,182.53000,183.49000,180.60000,180.93000,168.41300,-0.34%,1190961 +2016-06-16,179.00000,180.20000,176.61000,179.75000,167.31400,-0.65%,1184230 +2016-06-17,179.92000,180.38000,176.88000,177.78000,165.48100,-1.10%,1522956 +2016-06-20,179.94000,181.43000,179.30000,179.87000,167.42600,1.18%,1470601 +2016-06-21,180.89000,181.00000,178.92000,179.27000,166.86800,-0.33%,732962 +2016-06-22,179.07000,182.72000,179.02000,181.53000,168.97100,1.26%,1107803 +2016-06-23,183.36000,184.81000,182.93000,184.00000,171.27000,1.36%,1160550 +2016-06-24,177.37000,179.20000,176.27000,177.07000,164.82000,-3.77%,1633744 +2016-06-27,174.75000,175.50000,171.16000,172.63000,160.68700,-2.51%,1609316 +2016-06-28,174.37000,177.86000,174.37000,176.58000,164.36400,2.29%,1609590 +2016-06-29,179.94000,184.06000,178.35000,183.34000,170.65600,3.83%,1723684 +2016-06-30,183.49000,186.76000,182.54000,186.65000,173.73700,1.81%,1580840 +2016-07-01,187.02000,190.36000,186.83000,188.10000,175.08700,0.78%,1049795 +2016-07-05,186.76000,188.09500,186.05000,187.48000,174.51000,-0.33%,917863 +2016-07-06,186.90000,192.11000,185.43000,191.88000,178.60500,2.35%,2095594 +2016-07-07,191.88000,193.60000,190.08000,191.20000,177.97200,-0.35%,1255378 +2016-07-08,192.33000,193.37000,191.87000,192.79000,179.45200,0.83%,1491108 +2016-07-11,192.72000,193.90000,191.90000,193.45000,180.06700,0.34%,1448598 +2016-07-12,193.99000,197.00000,193.85000,195.47000,181.94700,1.04%,1628582 +2016-07-13,196.52000,198.06000,195.68000,197.41000,183.75300,0.99%,1620316 +2016-07-14,198.88000,199.43000,197.51000,198.03000,184.33000,0.31%,1063381 +2016-07-15,198.68000,199.05000,196.22000,197.14000,183.50100,-0.45%,933408 +2016-07-18,197.30000,197.93000,196.07400,197.70000,184.02300,0.28%,814661 +2016-07-19,196.59000,198.73000,196.52000,197.97000,184.27400,0.14%,925403 +2016-07-20,198.04000,199.27000,197.85000,198.44000,184.71100,0.24%,887048 +2016-07-21,198.44000,198.94100,195.91600,196.50000,182.90600,-0.98%,1209733 +2016-07-22,196.78000,196.96000,195.82000,196.57000,182.97100,0.04%,869619 +2016-07-25,195.89000,196.11000,194.05000,196.01000,182.44900,-0.28%,808349 +2016-07-26,195.42000,196.98000,194.99500,196.28000,182.70100,0.14%,879239 +2016-07-27,196.25000,197.91000,195.05000,196.92000,183.29700,0.33%,1040511 +2016-07-28,191.31000,196.91000,190.88000,193.44000,180.05700,-1.77%,2661107 +2016-07-29,192.79000,195.13000,191.20000,194.56000,181.10000,0.58%,1440093 +2016-08-01,195.20000,195.38000,191.73000,192.09000,178.80100,-1.27%,1379860 +2016-08-02,192.17000,195.00500,191.84000,193.53000,180.14100,0.75%,1872532 +2016-08-03,193.04000,195.31000,192.94000,195.14000,181.64000,0.83%,1157669 +2016-08-04,194.64000,195.35000,193.50000,194.48000,181.02500,-0.34%,932368 +2016-08-05,195.06000,196.63000,194.52000,194.66000,181.19300,0.09%,1029238 +2016-08-08,194.95000,195.35000,193.79000,195.10000,181.60200,0.23%,768944 +2016-08-09,195.41000,196.92000,195.18000,196.29000,182.71000,0.61%,767205 +2016-08-10,196.29000,196.49000,194.94500,195.65000,182.11400,-0.33%,947791 +2016-08-11,196.53000,196.86000,195.29000,196.62000,183.01700,0.50%,761474 +2016-08-12,196.28000,196.50000,194.45000,195.24000,181.73300,-0.70%,634323 +2016-08-15,195.35000,197.08000,195.10000,196.12000,182.55200,0.45%,696353 +2016-08-16,195.46000,196.08000,194.85000,195.01000,181.51900,-0.57%,501199 +2016-08-17,195.08000,196.02000,193.58000,195.78000,182.23500,0.39%,944136 +2016-08-18,195.34000,195.95000,194.22000,194.43000,180.97900,-0.69%,1085623 +2016-08-19,193.78000,194.77000,192.97000,193.85000,180.43900,-0.30%,801089 +2016-08-22,193.75000,193.94000,192.85000,193.65000,180.25300,-0.10%,821885 +2016-08-23,194.22000,194.66000,192.68000,192.75000,179.41500,-0.46%,1048484 +2016-08-24,192.78000,193.58000,188.64000,189.05000,175.97100,-1.92%,1536240 +2016-08-25,187.04000,187.90000,182.01000,183.30000,170.61900,-3.04%,2898217 +2016-08-26,183.69000,184.11000,181.82000,182.79000,170.14400,-0.28%,1661342 +2016-08-29,183.16000,184.33000,182.61000,183.90000,171.17700,0.61%,1178858 +2016-08-30,183.49000,183.86000,182.25000,183.03000,170.62800,-0.47%,1081316 +2016-08-31,183.03000,184.84000,182.11000,184.62000,172.11000,0.87%,1430570 +2016-09-01,184.72000,184.72000,182.13000,183.27000,170.85200,-0.73%,796655 +2016-09-02,184.04000,184.43900,182.67000,182.98000,170.58100,-0.16%,668481 +2016-09-06,183.50000,185.02000,182.41000,184.69000,172.17600,0.93%,1431719 +2016-09-07,184.00000,186.28000,184.00000,184.96000,172.42700,0.15%,971418 +2016-09-08,184.52000,185.21000,182.88000,183.04000,170.63700,-1.04%,1353609 +2016-09-09,181.43000,181.82000,176.02000,176.09000,164.15800,-3.80%,2094884 +2016-09-12,175.22000,181.53000,175.11000,180.47000,168.24200,2.49%,1901181 +2016-09-13,178.49000,179.45000,174.77000,175.84000,163.92500,-2.57%,2511444 +2016-09-14,175.59000,176.36000,167.35000,167.70000,156.33700,-4.63%,5825206 +2016-09-15,167.84000,169.83500,163.97000,168.97000,157.52100,0.76%,5116645 +2016-09-16,168.24000,168.66000,164.02000,166.16000,154.90100,-1.66%,5998039 +2016-09-19,165.97000,166.69000,164.48000,165.00000,153.82000,-0.70%,2406753 +2016-09-20,165.13000,166.20000,164.36000,164.80000,153.63300,-0.12%,2161091 +2016-09-21,165.40000,166.78000,164.30000,166.40000,155.12500,0.97%,1865520 +2016-09-22,167.10000,168.89000,167.06200,168.12000,156.72800,1.03%,1949856 +2016-09-23,167.95000,169.00000,166.13000,167.08000,155.75900,-0.62%,1265380 +2016-09-26,166.01000,166.82000,165.03000,165.18000,153.98800,-1.14%,1481367 +2016-09-27,165.18000,167.01000,165.18000,166.36000,155.08800,0.71%,1192408 +2016-09-28,166.23000,167.34000,165.63000,166.62000,155.33000,0.16%,985195 +2016-09-29,165.97000,166.21000,164.21000,164.42000,153.27900,-1.32%,1444329 +2016-09-30,164.97000,167.21000,163.56500,166.75000,155.45100,1.42%,2085203 +2016-10-03,166.22000,166.26000,164.84500,165.38000,154.17400,-0.82%,1164358 +2016-10-04,165.95000,166.78000,165.20000,165.66000,154.43500,0.17%,1208067 +2016-10-05,166.04000,166.35000,164.64000,165.67000,154.44400,0.01%,1555167 +2016-10-06,164.84000,164.97000,163.28000,164.75000,153.58700,-0.56%,1677187 +2016-10-07,165.39000,166.90000,164.26000,165.82000,154.58400,0.65%,1256893 +2016-10-10,166.17000,166.73000,164.79000,165.33000,154.12700,-0.30%,1284218 +2016-10-11,165.00000,165.74000,163.51000,163.63000,152.54300,-1.03%,1898331 +2016-10-12,164.31000,165.44000,162.37000,162.54000,151.52600,-0.67%,1596284 +2016-10-13,161.63000,162.90000,160.88000,162.07000,151.08800,-0.29%,1549626 +2016-10-14,162.69000,163.23000,160.95000,161.00000,150.09100,-0.66%,979191 +2016-10-17,161.21000,161.32500,159.81000,160.65000,149.76500,-0.22%,1267335 +2016-10-18,162.37000,163.11600,161.81500,162.10000,151.11600,0.90%,743683 +2016-10-19,162.10000,162.77000,161.07000,161.12000,150.20300,-0.60%,1171060 +2016-10-20,161.01000,162.56000,160.80000,161.95000,150.97600,0.52%,1051866 +2016-10-21,161.14000,162.12000,160.56000,161.03000,150.11900,-0.57%,1597977 +2016-10-24,161.97000,162.76000,160.24000,160.27000,149.41000,-0.47%,1386860 +2016-10-25,160.13000,160.24000,158.25000,158.50000,147.76000,-1.10%,1550607 +2016-10-26,157.97000,158.93000,155.93000,158.57000,147.82500,0.04%,1837735 +2016-10-27,158.99000,161.65000,157.54000,160.50000,149.62500,1.22%,1928705 +2016-10-28,129.80000,130.84000,114.53000,124.11000,115.70000,-22.67%,28157579 +2016-10-31,123.99000,128.58000,123.75000,127.17000,118.55300,2.47%,8527470 +2016-11-01,127.17000,130.15300,126.30000,129.27000,120.51100,1.65%,4632203 +2016-11-02,129.53000,136.85000,129.53000,135.83000,126.62600,5.07%,4652380 +2016-11-03,137.01000,138.86000,129.33000,129.59000,120.80900,-4.59%,5052707 +2016-11-04,130.06000,133.86000,129.27000,130.76000,121.90000,0.90%,3505189 +2016-11-07,132.74000,135.26000,131.99000,134.51000,125.39600,2.87%,2447865 +2016-11-08,131.63000,133.32000,130.18000,130.51000,121.66700,-2.97%,3605464 +2016-11-09,141.30000,151.77000,135.19000,141.68000,132.08000,8.56%,5653707 +2016-11-10,143.77000,148.42000,143.72000,147.49000,137.49600,4.10%,4022474 +2016-11-11,146.74000,147.95000,141.35000,143.03000,133.33800,-3.02%,2951671 +2016-11-14,139.45000,145.41000,139.02000,143.69000,133.95400,0.46%,2828192 +2016-11-15,143.60000,144.44000,142.16000,142.87000,133.18900,-0.57%,2499982 +2016-11-16,142.47000,143.36000,141.38000,141.48000,131.89300,-0.97%,1837113 +2016-11-17,141.40000,142.40000,140.94000,141.48000,131.89300,,2458632 +2016-11-18,141.70000,142.09000,139.80000,140.05000,130.56000,-1.01%,2541089 +2016-11-21,140.56000,142.20000,140.13000,141.35000,131.77200,0.93%,2030745 +2016-11-22,141.63000,142.63000,140.16000,141.33000,131.75400,-0.01%,2286956 +2016-11-23,138.68000,141.62000,137.84000,141.27000,131.69800,-0.04%,2119298 +2016-11-25,141.37000,143.15000,140.51000,143.07000,133.37600,1.27%,846406 +2016-11-28,142.39000,144.05000,142.13000,143.11000,133.41300,0.03%,1549542 +2016-11-29,142.70000,143.45000,141.16000,141.25000,131.94000,-1.30%,1808670 +2016-11-30,141.58000,145.09000,141.40000,143.81000,134.33100,1.81%,3253392 +2016-12-01,143.44000,144.68000,142.65000,143.08000,133.64900,-0.51%,1972562 +2016-12-02,143.88000,144.92000,143.04000,143.56000,134.09800,0.34%,1903782 +2016-12-05,143.92000,146.35000,143.05000,145.00000,135.44300,1.00%,2189228 +2016-12-06,145.00000,145.40000,142.90000,145.40000,135.81700,0.28%,1908030 +2016-12-07,142.68000,143.45000,136.81000,141.62000,132.28600,-2.60%,4363825 +2016-12-08,140.77000,144.20000,140.76000,143.34000,133.89200,1.21%,2906091 +2016-12-09,144.08000,147.76000,142.49000,146.25000,136.61100,2.03%,2304901 +2016-12-12,146.31000,147.12000,145.05000,146.49000,136.83500,0.16%,1784805 +2016-12-13,146.79000,148.59000,146.36000,147.97000,138.21700,1.01%,1658797 +2016-12-14,147.13000,147.84000,142.13000,143.37000,133.92000,-3.11%,3441012 +2016-12-15,143.69000,144.10000,141.29000,142.34000,132.95800,-0.72%,2325486 +2016-12-16,142.82000,143.33000,141.07000,142.29000,132.91200,-0.04%,2376991 +2016-12-19,142.94000,144.00000,140.42000,141.56000,132.23000,-0.51%,1700882 +2016-12-20,141.98000,142.84000,140.52000,141.13000,131.82800,-0.30%,1603830 +2016-12-21,141.13000,143.06000,140.67000,141.59000,132.25800,0.33%,1255006 +2016-12-22,141.96000,142.62000,139.76000,140.34000,131.09000,-0.88%,990152 +2016-12-23,140.77000,142.30000,140.49000,141.18000,131.87500,0.60%,966356 +2016-12-27,141.24000,142.89000,140.62000,142.07000,132.70600,0.63%,723766 +2016-12-28,142.06000,142.79000,141.17000,141.53000,132.20200,-0.38%,695654 +2016-12-29,140.86000,142.99000,140.86000,141.78000,132.43500,0.18%,814767 +2016-12-30,141.47000,142.26000,140.10000,140.45000,131.19300,-0.94%,1204659 +2017-01-03,140.40000,149.10500,140.40000,147.43000,137.71300,4.97%,2947881 +2017-01-04,147.39000,149.50000,146.51000,148.58000,138.78700,0.78%,1897866 +2017-01-05,147.27000,147.93000,145.18000,146.50000,136.84400,-1.40%,1299032 +2017-01-06,146.93000,147.42000,144.89000,146.92000,137.23600,0.29%,1334901 +2017-01-09,146.35000,148.01000,145.66000,146.84000,137.16200,-0.05%,1158892 +2017-01-10,146.27000,148.59000,145.68000,146.82000,137.14300,-0.01%,1184999 +2017-01-11,146.50000,147.55000,141.09000,143.20000,133.76200,-2.47%,2041575 +2017-01-12,142.24000,145.07000,141.67000,144.68000,135.14400,1.03%,1298294 +2017-01-13,145.51000,147.76000,145.06000,147.18000,137.47900,1.73%,1272852 +2017-01-17,146.67000,149.30000,146.03000,148.43000,138.64700,0.85%,2310295 +2017-01-18,150.24000,150.46000,148.18000,149.74000,139.87000,0.88%,1348860 +2017-01-19,149.68000,149.68000,146.53500,147.29000,137.58200,-1.64%,1120576 +2017-01-20,147.50000,151.82000,147.50000,150.28000,140.37500,2.03%,3076859 +2017-01-23,149.62000,150.20000,148.42000,149.32000,139.47800,-0.64%,1788466 +2017-01-24,148.67000,148.97000,147.66000,148.31000,138.53500,-0.68%,1586295 +2017-01-25,148.73000,151.24000,148.67000,151.10000,141.14100,1.88%,2905032 +2017-01-26,141.00000,144.31000,137.58000,138.55000,129.41800,-8.31%,7175769 +2017-01-27,139.22000,139.24000,135.46000,136.74000,127.72700,-1.31%,3354710 +2017-01-30,137.01000,137.40000,134.17000,137.11000,128.07300,0.27%,3119925 +2017-01-31,137.44000,139.27000,135.76500,139.15000,129.97800,1.49%,3109566 +2017-02-01,139.70000,140.50000,138.71000,140.03000,130.80000,0.63%,2800136 +2017-02-02,139.81000,139.81000,137.83500,139.00000,129.83800,-0.74%,2701049 +2017-02-03,138.81000,139.71000,137.86000,138.84000,129.68900,-0.12%,3957521 +2017-02-06,139.15000,140.10000,138.01000,139.82000,130.60400,0.71%,1579381 +2017-02-07,140.22000,142.13000,139.08000,139.93000,130.70700,0.08%,1797677 +2017-02-08,139.91000,141.11500,139.40000,140.94000,131.65100,0.72%,1126978 +2017-02-09,141.12000,141.53000,138.77000,139.71000,130.50200,-0.87%,1532647 +2017-02-10,140.03000,140.37000,139.20000,139.57000,130.37100,-0.10%,1221687 +2017-02-13,140.55000,141.01000,139.79500,140.49000,131.23000,0.66%,1364325 +2017-02-14,140.49000,145.80000,140.05000,145.20000,135.63000,3.35%,3548271 +2017-02-15,146.29000,149.84500,144.75000,149.52000,139.66500,2.98%,2538253 +2017-02-16,149.03000,149.45000,146.87000,149.42000,139.57200,-0.07%,1590872 +2017-02-17,148.94000,150.54000,148.10000,150.25000,140.34700,0.56%,1883874 +2017-02-21,150.21000,151.57000,149.25000,150.89000,140.94500,0.43%,1312707 +2017-02-22,150.01000,150.99000,148.88000,149.05000,139.22600,-1.22%,1313890 +2017-02-23,149.50000,149.57000,148.07000,148.97000,139.15100,-0.05%,1266951 +2017-02-24,148.93000,150.87000,147.71000,150.85000,140.90700,1.26%,1248900 +2017-02-27,150.65000,152.00000,149.97000,151.45000,141.72900,0.40%,1567095 +2017-02-28,150.96000,151.19000,148.53000,150.13000,140.49400,-0.87%,2075513 +2017-03-01,151.30000,151.69000,148.89000,148.97000,139.40900,-0.77%,2901088 +2017-03-02,148.90000,151.21000,148.27000,150.16000,140.52200,0.80%,1232650 +2017-03-03,150.61000,153.07000,150.16000,152.53000,142.74000,1.58%,1449309 +2017-03-06,151.72000,151.92000,149.48000,150.24000,140.59700,-1.50%,1371994 +2017-03-07,148.74000,149.73000,146.68000,147.24000,137.79000,-2.00%,2342245 +2017-03-08,147.82000,151.54000,147.31000,147.83000,138.34200,0.40%,2381644 +2017-03-09,148.31000,150.15000,147.47000,149.47000,139.87600,1.11%,1380059 +2017-03-10,150.08000,150.31400,147.34000,147.67000,138.19200,-1.20%,1311874 +2017-03-13,148.31000,148.72000,146.67000,148.05000,138.54800,0.26%,1695387 +2017-03-14,147.93000,149.23500,147.00000,147.11000,137.66800,-0.63%,904641 +2017-03-15,147.81000,148.78000,146.22000,148.26000,138.74400,0.78%,2071699 +2017-03-16,148.59000,150.30800,147.59000,148.83000,139.27700,0.38%,2222475 +2017-03-17,149.47000,149.47000,147.66000,147.93000,138.43500,-0.60%,1907017 +2017-03-20,148.00000,148.75000,146.51000,147.17000,137.72400,-0.51%,1415882 +2017-03-21,147.49000,147.70000,145.54000,146.00000,136.62900,-0.79%,1467619 +2017-03-22,146.07000,146.77000,145.15000,146.31000,136.91900,0.21%,1058329 +2017-03-23,146.28000,147.60000,145.47000,145.82000,136.46100,-0.33%,969858 +2017-03-24,145.71000,146.41000,143.86000,145.63000,136.28300,-0.13%,1632022 +2017-03-27,145.18000,148.77000,144.44800,148.50000,138.96900,1.97%,1340577 +2017-03-28,148.00000,150.10000,147.76000,149.88000,140.26000,0.93%,1785631 +2017-03-29,149.87000,151.42000,149.08000,151.35000,141.63600,0.98%,1873562 +2017-03-30,150.85000,151.37000,149.01000,149.48000,139.88600,-1.24%,1196741 +2017-03-31,148.91000,149.23000,147.67000,148.26000,138.74400,-0.82%,1733624 +2017-04-03,148.38000,148.87000,145.79000,146.17000,136.78800,-1.41%,2143352 +2017-04-04,145.93000,147.00000,144.69000,145.77000,136.41400,-0.27%,959070 +2017-04-05,146.61000,146.78000,144.52000,144.75000,135.45900,-0.70%,1027914 +2017-04-06,144.44000,145.28000,144.02000,144.84000,135.54400,0.06%,1937670 +2017-04-07,144.87000,145.13000,143.83000,143.91000,134.67300,-0.64%,1292973 +2017-04-10,143.88000,145.86300,143.37000,145.49000,136.15200,1.10%,1229151 +2017-04-11,145.59000,145.86000,144.24000,145.38000,136.04900,-0.08%,1169830 +2017-04-12,144.62000,145.24000,143.35000,143.89000,134.65500,-1.02%,1248097 +2017-04-13,143.81000,144.36500,142.86000,143.20000,134.00900,-0.48%,840801 +2017-04-17,143.51000,144.44000,142.84000,144.22000,134.96300,0.71%,1181677 +2017-04-18,138.99000,139.12000,135.40000,137.60000,128.76800,-4.59%,5010859 +2017-04-19,137.79000,138.31000,136.00000,136.09000,127.35500,-1.10%,2258030 +2017-04-20,136.72000,138.46000,135.96000,137.66000,128.82400,1.15%,1593898 +2017-04-21,137.11000,137.35000,135.13000,135.92000,127.19600,-1.26%,1336767 +2017-04-24,137.26000,137.44000,135.75000,136.15000,127.41100,0.17%,1401951 +2017-04-25,135.00000,135.90000,133.82000,135.00000,126.33500,-0.84%,2350608 +2017-04-26,135.49000,136.99000,135.16000,136.03000,127.29900,0.76%,1369145 +2017-04-27,136.58000,139.59000,136.44000,138.79000,129.88200,2.03%,1758935 +2017-04-28,138.70000,138.98500,137.69000,138.29000,129.41400,-0.36%,1521835 +2017-05-01,138.32000,139.14000,137.58000,138.47000,129.58200,0.13%,1260200 +2017-05-02,138.94000,139.89000,137.17000,139.21000,130.27500,0.53%,1596430 +2017-05-03,139.06000,139.06000,137.26000,138.21000,129.33900,-0.72%,989371 +2017-05-04,138.54000,142.74000,138.54000,142.22000,133.09200,2.90%,1668186 +2017-05-05,142.25000,142.73000,140.88000,141.47000,132.39000,-0.53%,823340 +2017-05-08,141.85000,142.10000,140.41000,140.87000,131.82800,-0.42%,799791 +2017-05-09,141.60000,142.89000,141.43000,142.49000,133.34400,1.15%,1032772 +2017-05-10,142.41000,143.49000,141.62000,143.23000,134.03700,0.52%,1367717 +2017-05-11,142.58000,146.66000,142.29000,145.70000,136.34800,1.72%,1775880 +2017-05-12,145.38000,145.60000,144.02000,144.58000,135.30000,-0.77%,1398441 +2017-05-15,144.36000,147.18000,144.24000,145.33000,136.00200,0.52%,1941758 +2017-05-16,145.34000,145.59000,143.86500,144.92000,135.61800,-0.28%,1139669 +2017-05-17,142.59000,144.73000,141.77000,142.04000,132.92300,-1.99%,1798532 +2017-05-18,142.56000,144.41000,140.60000,141.44000,132.36200,-0.42%,1864125 +2017-05-19,153.06000,155.79000,152.00000,153.01000,143.18900,8.18%,7889300 +2017-05-22,153.50000,158.67000,153.48000,155.42000,145.44500,1.58%,3248373 +2017-05-23,157.54000,160.00000,157.46000,159.00000,148.79500,2.30%,2915892 +2017-05-24,158.14000,162.00000,158.14000,161.23000,150.88200,1.40%,2699842 +2017-05-25,161.23000,163.40000,160.50500,162.36000,151.93900,0.70%,2355516 +2017-05-26,162.04000,162.90000,161.12000,161.20000,150.85400,-0.71%,1126132 +2017-05-30,160.53000,163.75000,160.51000,162.11000,151.70500,0.56%,1111089 +2017-05-31,160.68000,163.35000,160.60000,163.09000,152.62200,0.60%,1840924 +2017-06-01,162.66000,165.94000,162.27000,165.92000,155.53300,1.74%,2007891 +2017-06-02,165.74000,166.00000,164.44000,165.70000,155.32600,-0.13%,1508592 +2017-06-05,166.16000,166.18000,164.27000,165.90000,155.51400,0.12%,1350016 +2017-06-06,165.50000,165.50000,161.25000,161.94000,151.80200,-2.39%,2349042 +2017-06-07,162.10000,162.18000,160.61000,161.59000,151.47400,-0.22%,1249719 +2017-06-08,161.98000,162.87000,161.00000,162.15000,151.99900,0.35%,1196477 +2017-06-09,161.98000,163.51000,161.62000,163.39000,153.16100,0.76%,1073691 +2017-06-12,163.40000,164.57000,161.38000,161.77000,151.64200,-0.99%,2141000 +2017-06-13,162.62000,162.91000,161.30000,162.15000,151.99900,0.23%,1070621 +2017-06-14,162.60000,164.62000,161.77000,163.37000,153.14200,0.75%,998784 +2017-06-15,162.15000,164.88000,161.49000,163.91000,153.64800,0.33%,1240300 +2017-06-16,164.22000,164.49500,158.91000,159.83000,149.82400,-2.49%,2945034 +2017-06-19,160.32000,162.18000,159.52000,161.75000,151.62400,1.20%,1471102 +2017-06-20,161.27000,162.16000,160.74000,160.97000,150.89300,-0.48%,814054 +2017-06-21,160.51000,163.18000,160.07000,162.87000,152.67400,1.18%,1180997 +2017-06-22,163.18000,167.23000,162.86000,165.57000,155.20500,1.66%,1753558 +2017-06-23,165.81000,167.09000,164.25000,166.96000,156.50800,0.84%,2092970 +2017-06-26,167.30000,168.59000,166.60000,167.61000,157.11700,0.39%,1542870 +2017-06-27,166.95000,169.29000,166.07000,166.69000,156.25400,-0.55%,1450311 +2017-06-28,167.75000,168.43000,165.92000,166.62000,156.18900,-0.04%,1080119 +2017-06-29,166.98000,167.30000,162.34000,163.64000,153.39500,-1.79%,2018015 +2017-06-30,164.49000,165.32000,163.27000,164.54000,154.23900,0.55%,1206560 +2017-07-03,165.29000,167.03900,164.48000,164.55000,154.24800,0.01%,577134 +2017-07-05,164.68000,166.25000,163.85000,165.27000,154.92300,0.44%,1028991 +2017-07-06,164.99000,166.37000,162.25000,163.08000,152.87000,-1.33%,1325703 +2017-07-07,163.59000,165.27000,162.70500,164.68000,154.37000,0.98%,1092887 +2017-07-10,164.00000,165.61000,163.61000,164.71000,154.39800,0.02%,1557564 +2017-07-11,165.00000,165.73000,163.64000,165.20000,154.85800,0.30%,1075263 +2017-07-12,166.00000,167.39000,165.07000,166.34000,155.92600,0.69%,945222 +2017-07-13,166.68000,167.04000,165.07000,166.33000,155.91700,-0.01%,720758 +2017-07-14,166.09000,168.33000,165.70000,167.50000,157.01400,0.70%,894129 +2017-07-17,167.57000,168.87000,166.67000,168.12000,157.59500,0.37%,1617434 +2017-07-18,167.62000,167.65000,165.16000,165.41000,155.05500,-1.61%,1575842 +2017-07-19,166.22000,166.26000,162.59000,164.85000,154.53000,-0.34%,1985282 +2017-07-20,164.66000,166.87000,164.61000,165.07000,154.73600,0.13%,1865746 +2017-07-21,165.48000,166.18000,164.62000,165.92000,155.53300,0.51%,1211872 +2017-07-24,165.00000,167.36000,165.00000,166.74000,156.30100,0.49%,1305102 +2017-07-25,166.83000,168.08000,166.01100,167.63000,157.13600,0.53%,935925 +2017-07-26,166.13000,167.57000,164.31000,166.35000,155.93600,-0.76%,1400437 +2017-07-27,160.00000,163.83000,156.09000,162.53000,152.35500,-2.30%,3224990 +2017-07-28,163.09000,163.09000,159.34000,162.51000,152.33600,-0.01%,1956719 +2017-07-31,162.55000,162.80000,161.46900,161.87000,151.73600,-0.39%,1307332 +2017-08-01,163.30000,163.44900,160.55000,161.26000,151.16400,-0.38%,1318282 +2017-08-02,159.99000,160.69000,155.00000,159.61000,149.61800,-1.02%,2462112 +2017-08-03,157.15000,158.05000,153.97000,155.34000,145.61500,-2.68%,2338457 +2017-08-04,156.10000,156.71000,153.98000,154.69000,145.00600,-0.42%,1090137 +2017-08-07,154.75000,155.68000,153.80000,155.68000,145.93400,0.64%,960852 +2017-08-08,155.39000,158.33000,155.05000,157.26000,147.41500,1.01%,1510118 +2017-08-09,156.71000,156.78000,153.57000,154.27000,144.61200,-1.90%,1467748 +2017-08-10,153.36000,153.36000,151.03000,151.07000,141.61200,-2.07%,1987108 +2017-08-11,151.39000,151.53500,149.73000,149.99000,140.60000,-0.71%,1623794 +2017-08-14,151.06000,151.70000,148.97000,149.08000,139.74700,-0.61%,1386813 +2017-08-15,149.48000,149.68000,148.98000,149.26000,139.91600,0.12%,1240262 +2017-08-16,149.83000,149.92000,147.13000,147.64000,138.39700,-1.09%,2505200 +2017-08-17,147.28000,149.33000,146.44000,146.83000,137.63800,-0.55%,1852611 +2017-08-18,146.20000,147.26000,145.68000,146.00000,136.86000,-0.57%,1857453 +2017-08-21,146.06000,146.79000,145.13000,146.14000,136.99100,0.10%,2158044 +2017-08-22,146.44000,149.03500,145.62000,148.28000,138.99700,1.46%,1360300 +2017-08-23,147.78000,148.47100,146.53500,147.19000,137.97500,-0.74%,1440077 +2017-08-24,147.59000,148.11500,146.74000,146.87000,137.67500,-0.22%,1209250 +2017-08-25,147.66000,148.03000,147.16000,147.58000,138.34100,0.48%,789566 +2017-08-28,148.15000,148.82000,147.15500,148.33000,139.04400,0.51%,910604 +2017-08-29,147.16000,148.09000,146.85500,147.21000,137.99400,-0.76%,1069671 +2017-08-30,146.77000,147.19000,145.72000,146.70000,137.83500,-0.35%,999293 +2017-08-31,147.18000,150.35000,146.96900,149.31000,140.28700,1.78%,1551732 +2017-09-01,149.48000,150.87000,148.95000,149.41000,140.38100,0.07%,816531 +2017-09-05,148.62000,149.54000,146.74000,147.82000,138.88700,-1.06%,1552594 +2017-09-06,148.74000,152.50000,148.62500,152.09000,142.89900,2.89%,2248448 +2017-09-07,152.11000,156.47000,152.04000,155.84000,146.42200,2.47%,2457619 +2017-09-08,157.22000,160.78000,156.74000,156.94000,147.45600,0.71%,1436626 +2017-09-11,158.00000,159.92000,157.40500,159.24000,149.61700,1.47%,1325324 +2017-09-12,159.05000,159.05000,152.38000,156.36000,146.91100,-1.81%,2424359 +2017-09-13,156.12000,157.79000,155.73000,157.68000,148.15100,0.84%,1109458 +2017-09-14,154.30000,154.99000,151.34000,151.68000,142.51400,-3.81%,1908088 +2017-09-15,151.84000,151.91000,149.38000,149.88000,140.82200,-1.19%,2653549 +2017-09-18,150.41000,150.90500,148.01000,148.42000,139.45100,-0.97%,2423285 +2017-09-19,150.71000,151.23000,148.25000,148.37000,139.40400,-0.03%,1929803 +2017-09-20,148.94000,150.71000,148.03000,150.18000,141.10400,1.22%,1875491 +2017-09-21,150.12000,153.24000,149.71000,152.57000,143.35000,1.59%,1386318 +2017-09-22,152.32000,154.35000,151.69000,154.01000,144.70300,0.94%,1516914 +2017-09-25,153.22000,154.68500,152.82000,154.51000,145.17300,0.32%,1697273 +2017-09-26,154.51000,155.92000,154.04000,154.88000,145.52000,0.24%,1090470 +2017-09-27,155.20000,156.34000,154.34000,155.95000,146.52600,0.69%,1114959 +2017-09-28,155.35000,155.48000,152.10000,153.72000,144.43000,-1.43%,2198350 +2017-09-29,154.59000,156.27000,153.13000,153.61000,144.32700,-0.07%,1415380 +2017-10-02,153.81000,156.28000,153.61000,155.26000,145.87700,1.07%,1465659 +2017-10-03,155.34000,155.80000,152.43500,153.99000,144.68400,-0.82%,1426848 +2017-10-04,153.88000,156.20000,153.34000,153.61000,144.32700,-0.25%,1351028 +2017-10-05,154.19000,154.57000,152.89000,153.72000,144.43000,0.07%,1674144 +2017-10-06,153.88000,155.78000,148.98000,151.29000,142.14700,-1.58%,2590927 +2017-10-09,152.00000,152.00000,146.43000,148.14000,139.18800,-2.08%,1873711 +2017-10-10,149.41000,150.60000,148.39000,149.41000,140.38100,0.86%,1656062 +2017-10-11,148.88000,150.17000,148.88000,149.94000,140.87900,0.35%,1235188 +2017-10-12,149.94000,151.50000,149.23000,150.67000,141.56500,0.49%,991258 +2017-10-13,150.14000,150.91000,145.26000,147.17000,138.27600,-2.32%,2275842 +2017-10-16,146.43000,148.60000,145.58000,146.61000,137.75000,-0.38%,1603643 +2017-10-17,146.53000,147.50000,145.61500,146.41000,137.56200,-0.14%,1611552 +2017-10-18,146.42000,148.12000,145.84000,146.21000,137.37400,-0.14%,1582977 +2017-10-19,146.36000,150.42500,146.33000,149.96000,140.89800,2.56%,2100124 +2017-10-20,150.56000,151.97000,150.25000,150.78000,141.66800,0.55%,1401319 +2017-10-23,150.38000,150.60000,148.18000,148.30000,139.33800,-1.64%,1690465 +2017-10-24,147.90000,150.61000,147.00000,149.75000,140.70000,0.98%,1350105 +2017-10-25,150.25000,152.50000,149.18000,151.40000,142.25100,1.10%,1848887 +2017-10-26,158.81000,162.61000,142.60000,143.54000,134.86600,-5.19%,7139216 +2017-10-27,143.63000,143.63000,134.41000,135.62000,127.42400,-5.52%,4190531 +2017-10-30,135.24000,137.05000,134.25000,135.02000,126.86000,-0.44%,4151767 +2017-10-31,135.75000,141.34000,135.75000,137.88000,129.54800,2.12%,4037148 +2017-11-01,138.78000,142.93000,138.00000,139.67000,131.22900,1.30%,2828754 +2017-11-02,139.67000,140.71000,135.69000,137.06000,128.77700,-1.87%,2760652 +2017-11-03,136.49000,138.95000,136.24000,137.61000,129.29400,0.40%,1750363 +2017-11-06,136.84000,137.14000,134.78000,135.21000,127.03900,-1.74%,2750692 +2017-11-07,135.69000,137.88000,135.30000,136.93000,128.65500,1.27%,2083386 +2017-11-08,136.65000,141.73000,136.35000,140.36000,131.87800,2.50%,2206319 +2017-11-09,140.00000,142.51000,139.19000,140.11000,131.64300,-0.18%,1807873 +2017-11-10,139.27000,140.81000,137.14500,137.61000,129.29400,-1.78%,2081725 +2017-11-13,137.46000,140.43000,135.69000,138.05000,129.70700,0.32%,2144513 +2017-11-14,137.98000,137.98000,135.03000,136.17000,127.94100,-1.36%,1482338 +2017-11-15,136.00000,138.95000,135.37000,138.86000,130.46800,1.98%,3226241 +2017-11-16,138.97000,143.02000,138.50000,142.70000,134.07600,2.77%,2635852 +2017-11-17,141.71000,142.84000,140.89000,142.13000,133.54100,-0.40%,1827129 +2017-11-20,141.40000,142.00000,136.83000,138.24000,129.88600,-2.74%,3618270 +2017-11-21,138.90000,142.97000,138.39000,142.87000,134.23600,3.35%,2190692 +2017-11-22,143.00000,146.61000,142.61000,145.80000,136.98900,2.05%,2220503 +2017-11-24,145.80000,146.42000,144.05000,144.66000,135.91800,-0.78%,768734 +2017-11-27,144.28000,145.96000,144.28000,144.85000,136.09600,0.13%,1816326 +2017-11-28,145.02000,147.86000,144.65000,147.75000,138.82100,2.00%,3610711 +2017-11-29,148.12000,152.39000,147.62000,148.12000,139.16900,0.25%,3283218 +2017-11-30,148.91000,149.49000,144.46000,147.74000,139.13100,-0.26%,2767569 +2017-12-01,147.04000,147.74000,143.87000,146.39000,137.86000,-0.91%,2560714 +2017-12-04,144.31000,153.60000,144.31000,153.09000,144.16900,4.58%,2864861 +2017-12-05,153.29000,153.32000,147.41000,150.69000,141.90900,-1.57%,1874756 +2017-12-06,150.69000,152.26000,149.64000,150.47000,141.70200,-0.15%,1262897 +2017-12-07,150.66000,151.30000,149.06000,150.01000,141.26900,-0.31%,1313770 +2017-12-08,150.58000,153.05000,149.85000,152.57000,143.68000,1.71%,1381780 +2017-12-11,152.93000,155.00000,152.29000,153.81000,144.84800,0.81%,1406620 +2017-12-12,154.46000,155.69000,153.90000,154.55000,145.54400,0.48%,1977605 +2017-12-13,154.28000,157.04000,153.75000,155.21000,146.16600,0.43%,1311665 +2017-12-14,156.63000,161.25000,156.20000,157.20000,148.04000,1.28%,2423071 +2017-12-15,159.00000,164.29000,157.56000,162.60000,153.12500,3.44%,3261365 +2017-12-18,159.92000,160.81000,156.76000,160.26000,150.92200,-1.44%,2654342 +2017-12-19,160.04000,161.92000,159.66000,159.97000,150.64900,-0.18%,2043744 +2017-12-20,160.72000,161.89000,159.66000,160.64000,151.28000,0.42%,1062741 +2017-12-21,160.66000,161.59000,159.07000,159.39000,150.10200,-0.78%,1051043 +2017-12-22,160.10000,160.10000,157.48000,158.44000,149.20800,-0.60%,1242384 +2017-12-26,158.54000,160.13000,157.24000,158.90000,149.64100,0.29%,949719 +2017-12-27,159.00000,159.14000,157.09000,158.02000,148.81200,-0.55%,664483 +2017-12-28,157.84000,158.81000,156.37000,157.73000,148.53900,-0.18%,684627 +2017-12-29,158.28000,158.35000,155.85000,155.95000,146.86300,-1.13%,639344 +2018-01-02,156.91000,159.08000,156.66000,159.00000,149.73500,1.96%,800504 +2018-01-03,157.97000,158.60000,155.03000,156.76000,147.62600,-1.41%,1588361 +2018-01-04,156.79000,158.14000,152.50000,155.06000,146.02500,-1.08%,1945439 +2018-01-05,156.24000,157.23000,154.76000,157.16000,148.00200,1.35%,930285 +2018-01-08,157.30000,159.88000,156.14000,159.15000,149.87600,1.27%,1482911 +2018-01-09,158.57000,161.42000,157.69000,160.64000,151.28000,0.94%,2008232 +2018-01-10,159.72000,160.72000,157.71000,160.67000,151.30800,0.02%,1270493 +2018-01-11,161.00000,162.79000,159.19000,162.30000,152.84300,1.01%,1538041 +2018-01-12,163.37000,166.31000,162.30000,166.25000,156.56300,2.43%,1838424 +2018-01-16,166.90000,171.83000,166.50000,170.66000,160.71600,2.65%,2683607 +2018-01-17,171.16000,173.84000,170.76000,172.83000,162.75900,1.27%,1651689 +2018-01-18,171.91000,172.00000,169.37000,171.78000,161.77000,-0.61%,1324829 +2018-01-19,171.70000,173.12000,169.22000,170.36000,160.43300,-0.83%,2399806 +2018-01-22,170.68000,173.88000,170.41000,172.96000,162.88200,1.53%,1410042 +2018-01-23,172.93000,173.03000,170.26000,170.60000,160.65900,-1.36%,1778796 +2018-01-24,173.14000,177.97000,172.37000,174.58000,164.40700,2.33%,1907309 +2018-01-25,174.09000,175.44000,171.98000,175.20000,164.99100,0.36%,1000078 +2018-01-26,175.62000,178.00000,175.53000,176.72000,166.42300,0.87%,1334537 +2018-01-29,176.50000,178.86000,175.77000,176.33000,166.05500,-0.22%,1593938 +2018-01-30,170.81000,172.30000,167.21000,171.75000,161.74200,-2.60%,2679833 +2018-01-31,173.47000,174.02000,168.15000,168.88000,159.03900,-1.67%,2628032 +2018-02-01,164.39000,168.00000,160.42000,166.27000,156.58100,-1.55%,2648368 +2018-02-02,164.91000,165.05000,158.56000,159.21000,149.93300,-4.25%,2150390 +2018-02-05,158.58000,159.64000,152.39000,152.39000,143.51000,-4.28%,2277189 +2018-02-06,150.39000,155.34000,148.06000,152.52000,143.63300,0.09%,2994658 +2018-02-07,151.61000,156.29000,151.29000,152.83000,143.92500,0.20%,1479696 +2018-02-08,152.62000,155.68000,150.13000,150.23000,141.47600,-1.70%,2747864 +2018-02-09,152.15000,152.21000,144.85000,148.93000,140.25200,-0.87%,2229275 +2018-02-12,149.62000,151.46000,147.91000,149.02000,140.33700,0.06%,1256906 +2018-02-13,145.00000,147.40000,143.08000,146.18000,137.66200,-1.91%,2456529 +2018-02-14,145.36000,150.09000,145.01000,148.77000,140.10100,1.77%,1859982 +2018-02-15,149.28000,149.62000,146.21000,148.70000,140.03500,-0.05%,1527354 +2018-02-16,148.23000,152.04000,148.06000,150.50000,141.73000,1.21%,1714695 +2018-02-20,150.00000,150.67000,147.92000,148.85000,140.17700,-1.10%,1066215 +2018-02-21,148.72000,151.41000,148.65000,149.59000,140.87300,0.50%,1134653 +2018-02-22,149.76000,152.82000,149.36000,150.09000,141.34400,0.33%,1577632 +2018-02-23,150.72000,153.07000,150.30000,152.65000,143.75500,1.71%,1209943 +2018-02-26,152.51000,155.27000,152.22000,154.52000,145.51600,1.23%,1263204 +2018-02-27,155.00000,155.38000,151.85000,153.68000,144.72500,-0.54%,1965704 +2018-02-28,153.75000,153.90000,149.09000,149.23000,140.85500,-2.90%,1776729 +2018-03-01,149.51000,150.34000,145.75000,146.54000,138.31600,-1.80%,1993106 +2018-03-02,145.80000,150.15000,144.81000,149.90000,141.48700,2.29%,1511193 +2018-03-05,149.28000,152.13000,147.96000,151.31000,142.81800,0.94%,1309612 +2018-03-06,151.71000,151.91000,149.98000,151.17000,142.68600,-0.09%,1162680 +2018-03-07,150.00000,152.22000,149.94000,151.75000,143.23300,0.38%,715061 +2018-03-08,151.76000,154.05000,151.75000,153.98000,145.33800,1.47%,1389556 +2018-03-09,154.80000,156.26000,154.10000,155.79000,147.04600,1.18%,1256971 +2018-03-12,156.11000,158.29000,155.76000,157.80000,148.94400,1.29%,1286680 +2018-03-13,158.47000,160.87000,157.37000,157.69000,148.84000,-0.07%,1487222 +2018-03-14,158.04000,158.78000,154.00000,155.44000,146.71600,-1.43%,1985172 +2018-03-15,155.44000,156.89000,153.60000,153.96000,145.31900,-0.95%,2169071 +2018-03-16,154.08000,154.23000,151.75000,152.33000,143.78100,-1.06%,3513184 +2018-03-19,151.92000,152.50000,147.50000,147.62000,139.33500,-3.09%,2641590 +2018-03-20,148.00000,148.73000,140.72000,141.81000,133.85100,-3.94%,3051279 +2018-03-21,141.60000,144.50000,141.22000,142.92000,134.89900,0.78%,1279657 +2018-03-22,142.00000,143.77000,141.17000,141.69000,133.73800,-0.86%,1656552 +2018-03-23,142.36000,142.56000,138.85000,139.04000,131.23600,-1.87%,1937648 +2018-03-26,140.82000,141.07000,137.10000,139.29000,131.47200,0.18%,1355583 +2018-03-27,139.62000,140.86000,137.92000,138.75000,130.96300,-0.39%,1409017 +2018-03-28,139.34000,142.50000,139.34000,140.66000,132.76600,1.38%,1693883 +2018-03-29,141.09000,141.96000,140.19000,140.87000,132.96400,0.15%,1560441 +2018-04-02,140.26000,142.42000,137.54000,139.81000,131.96300,-0.75%,1916440 +2018-04-03,140.55000,141.34000,138.00000,140.53000,132.64300,0.51%,1496479 +2018-04-04,138.84000,142.15000,138.81000,141.35000,133.41700,0.58%,1752521 +2018-04-05,142.27000,143.80000,140.77000,142.61000,134.60600,0.89%,1420419 +2018-04-06,141.46000,142.09000,139.13000,139.71000,131.86900,-2.03%,2012983 +2018-04-09,140.22000,141.99000,138.75000,140.03000,132.17100,0.23%,911560 +2018-04-10,141.59000,144.27000,141.12000,143.20000,135.16300,2.26%,1676428 +2018-04-11,141.47000,144.18000,141.20000,143.08000,135.05000,-0.08%,790740 +2018-04-12,143.69000,144.56000,142.60000,143.94000,135.86100,0.60%,1516564 +2018-04-13,144.39000,144.81000,141.61000,142.85000,134.83300,-0.76%,1601209 +2018-04-16,143.70000,150.70000,141.89000,147.88000,139.58000,3.52%,3443490 +2018-04-17,148.94000,150.76000,148.05000,149.50000,141.10900,1.10%,2123688 +2018-04-18,149.32000,150.84000,148.80000,149.28000,140.90200,-0.15%,1701705 +2018-04-19,148.47000,148.75000,146.20000,147.10000,138.84400,-1.46%,1188769 +2018-04-20,147.62000,147.62000,145.10000,146.25000,138.04200,-0.58%,1007874 +2018-04-23,146.48000,148.88000,146.48000,148.33000,140.00500,1.42%,1189587 +2018-04-24,149.48000,151.14000,147.90000,148.89000,140.53400,0.38%,1282791 +2018-04-25,147.98000,152.16000,147.89000,151.71000,143.19500,1.89%,1511946 +2018-04-26,153.00000,154.20000,150.17000,153.96000,145.31900,1.48%,1818460 +2018-04-27,153.80000,158.66000,152.98000,158.13000,149.25500,2.71%,1799392 +2018-04-30,158.22000,160.84000,156.19000,156.21000,147.44300,-1.21%,2110382 +2018-05-01,155.61000,156.90000,152.96000,154.21000,145.55500,-1.28%,1439337 +2018-05-02,153.83000,158.25000,153.49000,154.63000,145.95100,0.27%,1512532 +2018-05-03,150.44000,151.00000,145.63000,146.59000,138.36300,-5.20%,3794775 +2018-05-04,146.32000,148.10000,145.32000,146.82000,138.58000,0.16%,1682675 +2018-05-07,146.85000,148.48000,143.49000,144.28000,136.18200,-1.73%,2534260 +2018-05-08,145.74000,145.74000,142.57000,144.01000,135.92800,-0.19%,1515152 +2018-05-09,144.44000,145.83000,143.59000,144.81000,136.68300,0.56%,1325912 +2018-05-10,145.50000,149.12000,145.50000,147.26000,138.99500,1.69%,1301188 +2018-05-11,147.08000,150.50000,145.74000,149.21000,140.83600,1.32%,1739550 +2018-05-14,150.05000,151.74000,150.05000,151.02000,142.54400,1.21%,914655 +2018-05-15,150.63000,151.76000,148.78000,149.59000,141.19400,-0.95%,910728 +2018-05-16,150.15000,151.18000,149.01000,150.16000,141.73200,0.38%,1001369 +2018-05-17,150.55000,151.86000,149.50000,150.99000,142.51600,0.55%,1247011 +2018-05-18,151.08000,151.53000,148.85000,148.92000,140.56200,-1.37%,1090901 +2018-05-21,149.07000,149.48000,146.13000,146.50000,138.27800,-1.63%,1531877 +2018-05-22,146.67000,147.74000,145.82000,146.44000,138.22100,-0.04%,2304283 +2018-05-23,146.46000,147.43000,145.91000,146.83000,138.58900,0.27%,2145532 +2018-05-24,143.99000,145.29000,138.76000,144.03000,135.94600,-1.91%,3543682 +2018-05-25,143.93000,146.68000,143.05000,145.81000,137.62700,1.24%,2076949 +2018-05-29,144.90000,144.90000,140.13000,141.22000,133.29400,-3.15%,2649644 +2018-05-30,142.00000,145.09000,141.48000,144.43000,136.32400,2.27%,1870722 +2018-05-31,143.78000,143.78000,141.24000,141.94000,134.29500,-1.72%,2331035 +2018-06-01,142.95000,143.16000,141.43000,142.24000,134.57800,0.21%,1026187 +2018-06-04,142.00000,143.91000,141.55000,142.80000,135.10800,0.39%,1567605 +2018-06-05,142.75000,143.88000,142.43000,143.77000,136.02600,0.68%,2404978 +2018-06-06,144.63000,146.35000,143.90000,145.64000,137.79500,1.30%,2279370 +2018-06-07,144.15000,146.37000,143.80000,145.63000,137.78600,-0.01%,1180758 +2018-06-08,146.01000,146.16000,143.89000,145.37000,137.54000,-0.18%,1136539 +2018-06-11,145.29000,146.38000,144.36000,145.21000,137.38900,-0.11%,1251428 +2018-06-12,145.67000,145.91000,143.77000,145.54000,137.70100,0.23%,1366843 +2018-06-13,146.12000,150.34000,146.09000,149.52000,141.46600,2.73%,3584854 +2018-06-14,150.00000,151.24000,148.79000,150.00000,141.92000,0.32%,2024484 +2018-06-15,149.73000,151.07000,149.20000,150.00000,141.92000,,3216165 +2018-06-18,149.43000,149.43000,145.66000,146.04000,138.17400,-2.64%,1775574 +2018-06-19,145.00000,147.10000,144.30000,146.74000,138.83600,0.48%,1119183 +2018-06-20,146.70000,148.53000,145.98000,147.50000,139.55500,0.52%,1348064 +2018-06-21,147.96000,148.32000,146.28000,146.46000,138.57100,-0.71%,1163861 +2018-06-22,147.34000,149.43000,147.03000,148.88000,140.86100,1.65%,1851195 +2018-06-25,148.29000,149.04000,145.44000,146.07000,138.20200,-1.89%,1237888 +2018-06-26,146.08000,146.64000,143.87000,144.93000,137.12400,-0.78%,1026486 +2018-06-27,144.93000,146.06000,143.76000,144.66000,136.86800,-0.19%,1150702 +2018-06-28,138.34000,139.25000,131.43000,135.80000,128.48500,-6.12%,4687839 +2018-06-29,135.90000,136.26000,132.84000,133.40000,126.21500,-1.77%,2260170 +2018-07-02,133.23000,135.55000,132.05000,134.88000,127.61500,1.11%,1548133 +2018-07-03,134.96000,135.59000,133.80000,134.57000,127.32200,-0.23%,696241 +2018-07-05,135.37000,136.79000,134.13000,136.04000,128.71200,1.09%,1883997 +2018-07-06,136.08000,138.31000,135.80000,137.88000,130.45300,1.35%,1024413 +2018-07-09,138.46000,139.77000,137.37000,138.27000,130.82200,0.28%,1389572 +2018-07-10,138.86000,139.86000,138.15000,138.52000,131.05900,0.18%,1162284 +2018-07-11,137.17000,137.17000,133.96000,134.70000,127.44500,-2.76%,1603507 +2018-07-12,135.51000,136.03000,134.34000,135.98000,128.65600,0.95%,1320358 +2018-07-13,135.80000,137.49000,135.45000,136.59000,129.23300,0.45%,814616 +2018-07-16,136.77000,136.77000,134.86000,135.58000,128.27700,-0.74%,898803 +2018-07-17,135.31000,135.98000,134.42000,134.58000,127.33100,-0.74%,1134034 +2018-07-18,134.34000,135.47000,133.20000,134.34000,127.10400,-0.18%,1281793 +2018-07-19,133.35000,134.90000,129.58000,133.81000,126.60300,-0.39%,2574384 +2018-07-20,132.60000,133.81000,131.47000,132.90000,125.74200,-0.68%,1955609 +2018-07-23,132.53000,133.83000,132.20000,132.63000,125.48600,-0.20%,1327996 +2018-07-24,132.81000,134.14000,131.91000,131.98000,124.87100,-0.49%,1679592 +2018-07-25,132.31000,133.52000,130.89000,133.35000,126.16700,1.04%,2167068 +2018-07-26,131.99000,132.17000,126.51000,127.06000,120.21600,-4.72%,3292588 +2018-07-27,126.52000,126.76000,122.92000,123.89000,117.21700,-2.49%,2039439 +2018-07-30,124.00000,126.90000,123.62000,125.90000,119.11900,1.62%,2011846 +2018-07-31,125.83000,127.86000,125.09000,125.60000,118.83500,-0.24%,2850763 +2018-08-01,125.68000,127.00000,124.53000,124.79000,118.06800,-0.64%,3179880 +2018-08-02,124.61000,124.91000,123.00000,123.99000,117.31100,-0.64%,2259783 +2018-08-03,123.90000,126.92000,123.90000,126.21000,119.41200,1.79%,1346853 +2018-08-06,125.36000,128.26000,125.36000,126.75000,119.92300,0.43%,1549341 +2018-08-07,126.82000,128.08000,125.50000,126.75000,119.92300,,860413 +2018-08-08,126.57000,126.75000,123.80000,124.06000,117.37800,-2.12%,1652252 +2018-08-09,126.57000,126.57000,123.63000,123.88000,117.20700,-0.15%,1066175 +2018-08-10,123.50000,123.85000,122.63000,123.14000,116.50700,-0.60%,990673 +2018-08-13,123.01000,126.95000,122.95000,126.03000,119.24200,2.35%,1689851 +2018-08-14,126.21000,127.11000,126.07000,126.68000,119.85700,0.52%,1418401 +2018-08-15,125.93000,126.69000,124.79000,126.42000,119.61100,-0.21%,1345145 +2018-08-16,127.50000,128.07000,125.72000,127.09000,120.24500,0.53%,1560686 +2018-08-17,126.82000,130.58000,126.74000,129.38000,122.41100,1.80%,1814243 +2018-08-20,129.34000,131.05000,129.20000,130.65000,123.61300,0.98%,1665120 +2018-08-21,130.55000,131.00000,129.77000,130.39000,123.36700,-0.20%,1067757 +2018-08-22,130.03000,130.39000,129.00000,129.72000,122.73300,-0.51%,1003056 +2018-08-23,129.84000,130.38000,129.21000,129.36000,122.39200,-0.28%,694318 +2018-08-24,129.81000,130.58000,129.31000,129.67000,122.68600,0.24%,1173532 +2018-08-27,130.04000,131.79000,129.76000,130.32000,123.30100,0.50%,1672448 +2018-08-28,130.44000,130.61000,129.20000,130.00000,122.99800,-0.25%,1773820 +2018-08-29,130.16000,131.11000,129.51000,130.00000,122.99800,,1676820 +2018-08-30,129.67000,130.60000,128.24000,129.98000,122.97900,-0.02%,1477845 +2018-08-31,128.69000,129.89000,127.64000,128.75000,122.18400,-0.95%,1271696 +2018-09-04,128.31000,129.00000,123.82000,123.90000,117.58100,-3.77%,1833323 +2018-09-05,123.18000,124.26000,122.49000,123.43000,117.13500,-0.38%,1750340 +2018-09-06,123.31000,126.14000,123.27000,125.50000,119.10000,1.68%,2509656 +2018-09-07,124.57000,130.01000,124.36000,129.74000,123.12400,3.38%,3931746 +2018-09-10,129.82000,131.64000,129.66000,130.36000,123.71200,0.48%,1598397 +2018-09-11,129.88000,130.19000,129.15000,130.08000,123.44600,-0.21%,1375944 +2018-09-12,130.05000,131.58000,129.14000,130.29000,123.64600,0.16%,1144430 +2018-09-13,131.20000,131.86000,129.41000,129.61000,123.00000,-0.52%,1784909 +2018-09-14,130.00000,130.69000,128.45000,128.56000,122.00400,-0.81%,1779920 +2018-09-17,128.67000,132.50000,127.56000,131.78000,125.06000,2.50%,1526409 +2018-09-18,131.54000,133.76000,130.62000,133.08000,126.29300,0.99%,1757907 +2018-09-19,133.23000,135.42000,133.13000,134.27000,127.42300,0.89%,1260203 +2018-09-20,134.54000,136.66000,134.47000,135.85000,128.92200,1.18%,1097755 +2018-09-21,135.92000,136.08000,134.28000,134.95000,128.06800,-0.66%,2770505 +2018-09-24,134.93000,134.93000,131.78000,132.64000,125.87600,-1.71%,1039772 +2018-09-25,132.80000,133.04000,131.37000,131.72000,125.00300,-0.69%,985539 +2018-09-26,131.50000,133.04000,131.42000,131.96000,125.23000,0.18%,864272 +2018-09-27,131.98000,133.75000,131.37000,131.69000,124.97400,-0.20%,1161664 +2018-09-28,131.50000,133.41000,130.92000,132.65000,125.88500,0.73%,1168502 +2018-10-01,132.97000,134.33000,132.16000,132.32000,125.57200,-0.25%,951300 +2018-10-02,132.55000,133.27000,132.32000,132.53000,125.77100,0.16%,1088141 +2018-10-03,133.26000,133.33000,130.15000,130.50000,123.84500,-1.53%,883838 +2018-10-04,130.54000,133.55000,130.33000,132.26000,125.51500,1.35%,1257473 +2018-10-05,132.29000,135.43000,132.29000,134.08000,127.24200,1.38%,1191500 +2018-10-08,133.84000,136.94000,133.47000,136.05000,129.11200,1.47%,1353412 +2018-10-09,135.98000,137.08000,134.31000,136.84000,129.86200,0.58%,2200422 +2018-10-10,136.80000,138.94000,135.40000,135.50000,128.59000,-0.98%,1238051 +2018-10-11,135.35000,135.35000,129.14000,129.24000,122.64900,-4.62%,1921903 +2018-10-12,130.00000,131.77000,128.86000,130.79000,124.12000,1.20%,1428670 +2018-10-15,130.38000,132.44000,129.90000,131.37000,124.67000,0.44%,1515736 +2018-10-16,132.04000,133.87000,131.04000,133.44000,126.63500,1.58%,1071842 +2018-10-17,133.43000,137.12000,132.81000,135.04000,128.15300,1.20%,1377611 +2018-10-18,135.00000,135.38000,131.95000,132.70000,125.93300,-1.73%,1905336 +2018-10-19,132.95000,135.05000,132.20000,132.39000,125.63800,-0.23%,1919391 +2018-10-22,129.63000,131.60000,125.43000,126.73000,120.26700,-4.28%,1842160 +2018-10-23,125.25000,127.89000,124.69000,127.29000,120.79900,0.44%,1185261 +2018-10-24,126.81000,128.43000,121.39000,121.58000,115.38000,-4.49%,2444710 +2018-10-25,120.02000,123.63000,117.76000,121.99000,115.76900,0.34%,3269435 +2018-10-26,120.97000,121.00000,117.19000,118.39000,112.35200,-2.95%,2650464 +2018-10-29,120.25000,122.23000,119.46000,120.77000,114.61100,2.01%,1665707 +2018-10-30,121.25000,124.20000,120.21000,124.12000,117.79000,2.77%,1608406 +2018-10-31,124.89000,125.98000,123.63000,124.76000,118.39800,0.52%,1360139 +2018-11-01,125.48000,129.20000,125.41000,129.09000,122.50700,3.47%,1399438 +2018-11-02,129.66000,130.00000,123.69000,125.41000,119.01400,-2.85%,1601351 +2018-11-05,125.66000,127.90000,125.45000,127.12000,120.63700,1.36%,1275505 +2018-11-06,126.67000,129.84000,124.20000,128.60000,122.04200,1.16%,1120450 +2018-11-07,129.06000,132.85000,129.06000,132.72000,125.95200,3.20%,1754915 +2018-11-08,132.03000,135.12000,131.43000,132.57000,125.80900,-0.11%,1431467 +2018-11-09,132.58000,132.95000,129.70000,130.81000,124.13900,-1.33%,886049 +2018-11-12,130.84000,131.82000,130.24000,130.47000,123.81600,-0.26%,834477 +2018-11-13,130.77000,131.53000,129.22000,130.15000,123.51300,-0.25%,1194135 +2018-11-14,130.62000,131.86000,127.91000,128.89000,122.31700,-0.97%,1656461 +2018-11-15,128.18000,128.43000,124.12000,127.47000,120.96900,-1.10%,1349478 +2018-11-16,127.10000,128.17000,123.71000,123.89000,117.57200,-2.81%,1961305 +2018-11-19,123.93000,127.48000,123.80000,126.19000,119.75500,1.86%,2477912 +2018-11-20,125.73000,126.38000,122.32000,122.55000,116.30000,-2.88%,1384955 +2018-11-21,122.44000,123.15000,121.47000,121.81000,115.59800,-0.60%,1258650 +2018-11-23,121.09000,121.49000,119.00000,121.16000,114.98100,-0.53%,630987 +2018-11-26,122.29000,122.35000,119.69000,120.64000,114.48800,-0.43%,1392439 +2018-11-27,120.43000,125.79000,120.32000,125.69000,119.28000,4.19%,1994517 +2018-11-28,125.72000,127.16000,124.47000,127.16000,120.67500,1.17%,2941109 +2018-11-29,126.99000,127.98000,125.46000,127.01000,120.53300,-0.12%,1331613 +2018-11-30,126.94000,126.96000,123.17000,124.50000,118.52100,-1.98%,2585865 +2018-12-03,123.03000,127.19000,123.03000,127.16000,121.05300,2.14%,1785612 +2018-12-04,126.50000,127.82000,124.56000,125.05000,119.04500,-1.66%,2472849 +2018-12-06,124.00000,126.48000,120.02000,126.40000,120.33000,1.08%,3005937 +2018-12-07,125.64000,127.72000,124.70000,124.94000,118.94000,-1.16%,2137885 +2018-12-10,124.84000,124.92000,120.72000,123.10000,117.18800,-1.47%,1579324 +2018-12-11,123.84000,125.46000,120.67000,122.15000,116.28400,-0.77%,1458676 +2018-12-12,121.99000,126.12000,121.96000,123.33000,117.40700,0.97%,1402535 +2018-12-13,123.33000,124.48000,121.30000,122.86000,116.96000,-0.38%,1288525 +2018-12-14,121.29000,121.90000,116.22000,116.66000,111.05700,-5.05%,1698919 +2018-12-17,115.25000,115.95000,111.27000,111.90000,106.52600,-4.08%,2722702 +2018-12-18,113.13000,113.39000,108.55000,109.19000,103.94600,-2.42%,2286868 +2018-12-19,108.97000,113.00000,107.97000,110.63000,105.31700,1.32%,2401411 +2018-12-20,111.99000,114.41000,108.70000,109.86000,104.58400,-0.70%,3307391 +2018-12-21,108.44000,112.05000,107.79000,108.34000,103.13700,-1.38%,2888892 +2018-12-24,108.32000,109.74000,106.11000,108.23000,103.03200,-0.10%,1353624 +2018-12-26,108.32000,110.87000,106.61000,110.78000,105.46000,2.36%,1837425 +2018-12-27,109.77000,111.12000,107.76000,111.06000,105.72600,0.25%,2251725 +2018-12-28,111.45000,111.91000,109.13000,110.04000,104.75500,-0.92%,1584040 +2018-12-31,110.37000,111.27000,109.54000,110.47000,105.16500,0.39%,962329 +2019-01-02,109.86000,114.19000,109.16000,113.07000,107.64000,2.35%,2151510 +2019-01-03,112.45000,114.44000,111.89000,112.94000,107.51600,-0.11%,3595686 +2019-01-04,113.56000,114.98000,112.03000,114.33000,108.83900,1.23%,1532604 +2019-01-07,114.48000,117.48000,114.30000,115.36000,109.82000,0.90%,1378456 +2019-01-08,116.06000,118.65000,116.06000,117.71000,112.05700,2.04%,1956640 +2019-01-09,118.07000,118.91000,117.29000,118.26000,112.58100,0.47%,1610567 +2019-01-10,118.08000,122.59000,117.45000,122.04000,116.17900,3.20%,2183486 +2019-01-11,121.30000,122.46000,120.20000,122.16000,116.29300,0.10%,1259627 +2019-01-14,121.02000,122.55000,120.36000,121.69000,115.84600,-0.38%,1529762 +2019-01-15,121.77000,123.12000,121.01000,123.05000,117.14100,1.12%,1196224 +2019-01-16,122.96000,124.81000,122.52000,123.60000,117.66400,0.45%,1164086 +2019-01-17,123.45000,125.14000,123.34000,124.39000,118.41600,0.64%,1199266 +2019-01-18,125.04000,127.33000,125.01000,126.67000,120.58700,1.83%,1839013 +2019-01-22,125.89000,126.04000,124.15000,125.87000,119.82500,-0.63%,1135602 +2019-01-23,126.08000,126.85000,124.49000,126.12000,120.06300,0.20%,1319865 +2019-01-24,125.90000,126.80000,124.46000,125.47000,119.44400,-0.52%,1960866 +2019-01-25,126.86000,128.61000,126.57000,127.05000,120.94800,1.26%,1093302 +2019-01-28,126.42000,126.84000,124.69000,125.77000,119.73000,-1.01%,1178825 +2019-01-29,126.17000,126.19000,124.42000,125.29000,119.27300,-0.38%,1335135 +2019-01-30,125.30000,126.08000,124.31000,124.97000,118.96800,-0.26%,1274617 +2019-01-31,125.23000,129.98000,125.23000,128.25000,122.09100,2.62%,2962657 +2019-02-01,123.56000,127.73000,122.46000,127.33000,121.21500,-0.72%,3215718 +2019-02-04,127.69000,132.26000,127.65000,132.26000,125.90800,3.87%,2496436 +2019-02-05,132.56000,133.75000,131.54000,131.77000,125.44200,-0.37%,2354439 +2019-02-06,131.34000,133.22000,131.00000,132.62000,126.25100,0.65%,1387438 +2019-02-07,132.81000,133.49000,130.29000,130.60000,124.32800,-1.52%,1257049 +2019-02-08,130.15000,130.58000,127.54000,128.49000,122.31900,-1.62%,1447183 +2019-02-11,128.74000,130.89000,128.21000,130.43000,124.16600,1.51%,1437686 +2019-02-12,131.66000,134.49000,128.87000,134.00000,127.56500,2.74%,2794690 +2019-02-13,134.30000,135.30000,133.63000,134.17000,127.72700,0.13%,1169993 +2019-02-14,133.56000,135.51000,132.21000,134.39000,127.93600,0.16%,1071080 +2019-02-15,135.32000,136.16000,134.46000,135.56000,129.05000,0.87%,1072367 +2019-02-19,135.37000,137.16000,134.53500,136.30000,129.75400,0.55%,1260435 +2019-02-20,135.19000,135.90000,133.87000,134.04000,127.60300,-1.66%,1149542 +2019-02-21,134.09000,134.23000,131.49000,131.95000,125.61300,-1.56%,1372024 +2019-02-22,131.95000,132.42000,130.81000,131.49000,125.17500,-0.35%,1303737 +2019-02-25,132.41000,132.41000,129.91000,130.18000,123.92800,-1.00%,1437131 +2019-02-26,130.09000,130.33000,126.98000,127.15000,121.04400,-2.33%,2037861 +2019-02-27,126.98000,127.44000,125.80000,127.42000,121.30100,0.21%,1432237 +2019-02-28,127.28000,128.46000,126.59000,127.16000,121.42400,-0.20%,1268203 +2019-03-01,127.61000,128.50000,124.04000,124.53000,118.91300,-2.07%,1549119 +2019-03-04,124.53000,124.71000,119.75000,120.10000,114.68300,-3.56%,2225394 +2019-03-05,120.40000,120.93000,116.84000,117.16000,111.87600,-2.45%,2954380 +2019-03-06,116.97000,117.38000,113.08000,113.51000,108.39000,-3.12%,1582560 +2019-03-07,113.34000,113.96000,111.70000,112.28000,107.21600,-1.08%,2450007 +2019-03-08,112.13000,112.47000,110.52000,111.86000,106.81500,-0.37%,1389184 +2019-03-11,112.29000,113.60000,112.09000,113.48000,108.36100,1.45%,1231391 +2019-03-12,113.99000,115.92000,113.99000,115.61000,110.39500,1.88%,1285591 +2019-03-13,116.28000,118.11000,115.79000,117.47000,112.17200,1.61%,1186841 +2019-03-14,117.46000,118.32000,116.52000,117.72000,112.41000,0.21%,1064342 +2019-03-15,118.04000,119.65000,117.74000,119.26000,113.88100,1.31%,2296743 +2019-03-18,119.81000,121.45000,119.72000,121.37000,115.89600,1.77%,1516760 +2019-03-19,121.57000,123.25000,121.40000,122.52000,116.99400,0.95%,1302609 +2019-03-20,122.69000,122.69000,120.42000,120.65000,115.20800,-1.53%,1512572 +2019-03-21,120.32000,122.35000,119.51000,122.23000,116.71700,1.31%,818483 +2019-03-22,121.81000,122.00000,118.51000,118.54000,113.19300,-3.02%,1115846 +2019-03-25,118.76000,118.76000,115.14000,115.65000,110.43400,-2.44%,1335887 +2019-03-26,115.85000,116.94000,114.97000,115.85000,110.62500,0.17%,960982 +2019-03-27,115.42000,116.67000,114.46000,115.71000,110.49100,-0.12%,830978 +2019-03-28,116.12000,117.06000,115.03000,115.29000,110.09000,-0.36%,668755 +2019-03-29,116.02000,117.25000,115.19000,117.06000,111.78000,1.54%,1115866 +2019-04-01,118.00000,118.93000,117.38000,118.84000,113.48000,1.52%,1155415 +2019-04-02,116.74000,118.21000,114.71000,114.79000,109.61200,-3.41%,2709276 +2019-04-03,115.80000,117.79000,113.88000,115.08000,109.88900,0.25%,1752965 +2019-04-04,115.35000,115.66000,113.20000,115.01000,109.82200,-0.06%,1746946 +2019-04-05,115.51000,117.82000,115.09000,116.70000,111.43600,1.47%,2470976 +2019-04-08,116.71000,117.81000,115.83000,116.82000,111.55100,0.10%,1161071 +2019-04-09,116.28000,116.97000,114.61000,115.80000,110.57700,-0.87%,917097 +2019-04-10,116.07000,116.48000,113.42000,115.27000,110.07100,-0.46%,1126991 +2019-04-11,115.67000,115.92000,113.48000,114.19000,109.03900,-0.94%,989683 +2019-04-12,114.87000,117.11000,114.38000,116.05000,110.81600,1.63%,1343129 +2019-04-15,116.49000,118.54000,116.09000,117.21000,111.92300,1.00%,1059585 +2019-04-16,118.01000,118.91000,115.21000,116.61000,111.35000,-0.51%,992691 +2019-04-17,117.17000,117.25000,111.71000,112.49000,107.41600,-3.53%,1441640 +2019-04-18,112.56000,114.61000,111.91000,114.10000,108.95400,1.43%,1193561 +2019-04-22,113.78000,114.86000,111.90000,112.47000,107.39700,-1.43%,707238 +2019-04-23,112.52000,116.38000,112.23000,115.20000,110.00400,2.43%,1089806 +2019-04-24,115.23000,116.03000,114.07000,115.33000,110.12800,0.11%,958041 +2019-04-25,115.08000,115.90000,113.69000,115.21000,110.01300,-0.10%,652374 +2019-04-26,115.78000,117.87000,115.78000,117.58000,112.27700,2.06%,1458383 +2019-04-29,117.70000,118.99000,117.48000,118.37000,113.03100,0.67%,1059088 +2019-04-30,119.04000,120.34000,117.85000,119.25000,113.87100,0.74%,1105695 +2019-05-01,119.66000,120.59000,118.65000,119.01000,113.64200,-0.20%,1007188 +2019-05-02,119.08000,122.65000,119.07000,122.63000,117.09900,3.04%,1244451 +2019-05-03,122.94000,125.34000,122.49000,123.48000,117.91000,0.69%,1759250 +2019-05-06,122.24000,125.20000,121.33000,124.92000,119.28500,1.17%,1370812 +2019-05-07,123.67000,125.92000,123.46000,125.68000,120.01100,0.61%,2539653 +2019-05-08,127.00000,133.22000,123.87000,131.70000,125.76000,4.79%,3147778 +2019-05-09,131.47000,135.51000,130.16000,134.60000,128.52900,2.20%,2057877 +2019-05-10,133.59000,134.83000,128.92000,130.86000,124.95800,-2.78%,1281095 +2019-05-13,129.39000,129.80000,125.30000,126.45000,120.74600,-3.37%,1447572 +2019-05-14,126.61000,127.52000,125.56000,125.61000,119.94400,-0.66%,1469695 +2019-05-15,125.57000,126.69000,123.12000,126.31000,120.61300,0.56%,1016067 +2019-05-16,127.00000,128.00000,125.17000,125.58000,119.91600,-0.58%,2189628 +2019-05-17,124.39000,126.90000,124.37000,125.00000,119.36200,-0.46%,1720516 +2019-05-20,124.29000,126.57000,123.60000,126.40000,120.69900,1.12%,2175708 +2019-05-21,126.56000,130.44000,126.40000,128.33000,122.54200,1.53%,1819925 +2019-05-22,128.25000,130.07000,127.88000,129.63000,123.78300,1.01%,1312627 +2019-05-23,129.12000,130.72000,128.18000,129.09000,123.26700,-0.42%,1420444 +2019-05-24,129.17000,130.58000,128.74000,129.92000,124.06000,0.64%,1283761 +2019-05-28,129.48000,131.63000,129.34000,130.10000,124.23200,0.14%,1501984 +2019-05-29,129.62000,129.90000,125.19000,125.39000,119.73400,-3.62%,2021460 +2019-05-30,125.49000,126.51000,122.76000,123.85000,118.26400,-1.23%,1674512 +2019-05-31,122.38000,123.53000,121.17000,122.14000,117.00300,-1.38%,1584895 +2019-06-03,122.28000,125.25000,122.27000,124.56000,119.32200,1.98%,1050915 +2019-06-04,126.14000,128.61000,125.85000,127.56000,122.19500,2.41%,1675514 +2019-06-05,128.41000,129.60000,126.15000,127.37000,122.01300,-0.15%,1013285 +2019-06-06,127.04000,129.43000,127.04000,128.15000,122.76100,0.61%,1274533 +2019-06-07,128.90000,131.21000,128.60000,130.28000,124.80100,1.66%,1042702 +2019-06-10,131.14000,133.91000,130.28000,132.75000,127.16700,1.90%,1212097 +2019-06-11,133.39000,134.00000,131.67000,132.60000,127.02300,-0.11%,1456904 +2019-06-12,132.21000,134.19000,131.92000,134.02000,128.38400,1.07%,1133383 +2019-06-13,134.47000,134.89000,133.01000,134.84000,129.16900,0.61%,735674 +2019-06-14,135.00000,135.01000,133.02000,133.13000,127.53100,-1.27%,1056525 +2019-06-17,133.84000,134.09000,132.20000,133.83000,128.20200,0.53%,950022 +2019-06-18,135.17000,135.17000,132.95000,133.47000,127.85700,-0.27%,1126792 +2019-06-19,133.77000,135.35000,133.12000,134.93000,129.25500,1.09%,1125164 +2019-06-20,135.75000,135.75000,132.96000,134.45000,128.79600,-0.36%,1072560 +2019-06-21,134.45000,134.45000,132.35000,133.06000,127.46400,-1.03%,1957035 +2019-06-24,133.27000,133.42000,130.26000,131.13000,125.61500,-1.45%,924586 +2019-06-25,131.81000,133.27000,130.36000,131.80000,126.25700,0.51%,1050938 +2019-06-26,131.75000,131.93000,129.47000,130.19000,124.71500,-1.22%,1329953 +2019-06-27,131.03000,134.07000,130.84000,133.92000,128.28800,2.87%,1080429 +2019-06-28,133.84000,134.96000,132.73000,134.39000,128.73800,0.35%,3192283 +2019-07-01,135.00000,135.42000,133.24000,134.24000,128.59400,-0.11%,819021 +2019-07-02,133.95000,136.27000,132.14000,135.86000,130.14600,1.21%,1154334 +2019-07-03,136.99000,142.31000,136.13000,140.74000,134.82100,3.59%,1574231 +2019-07-05,140.60000,143.75000,139.04000,140.03000,134.14100,-0.50%,991921 +2019-07-08,139.53000,140.74000,137.68000,140.48000,134.57200,0.32%,1040389 +2019-07-09,139.57000,141.22000,139.00000,139.24000,133.38400,-0.88%,1152786 +2019-07-10,139.86000,141.05000,138.29000,141.01000,135.08000,1.27%,671685 +2019-07-11,145.91000,148.23000,141.74000,143.82000,137.77200,1.99%,2206672 +2019-07-12,144.03000,146.35000,142.83000,144.60000,138.51900,0.54%,1521167 +2019-07-15,144.85000,144.99000,141.43000,142.72000,136.71800,-1.30%,1329688 +2019-07-16,142.77000,143.22000,139.35000,142.96000,136.94800,0.17%,1534960 +2019-07-17,141.83000,142.24000,138.17000,138.63000,132.80000,-3.03%,1517864 +2019-07-18,137.84000,139.89000,136.51000,139.68000,133.80600,0.76%,999031 +2019-07-19,139.93000,140.12000,137.91000,138.90000,133.05800,-0.56%,818547 +2019-07-22,139.43000,140.29000,137.96000,138.76000,132.92400,-0.10%,627873 +2019-07-23,138.83000,139.06000,137.28000,138.11000,132.30200,-0.47%,876755 +2019-07-24,138.50000,140.90000,137.92000,140.37000,134.46700,1.64%,945198 +2019-07-25,140.37000,141.36000,137.75000,138.12000,132.31100,-1.60%,1098206 +2019-07-26,138.74000,139.30000,137.60000,138.95000,133.10600,0.60%,842406 +2019-07-29,138.94000,141.49000,138.80000,141.28000,135.33800,1.68%,983418 +2019-07-30,140.00000,143.25000,139.10000,142.52000,136.52600,0.88%,905534 +2019-07-31,142.08000,142.56000,137.75000,138.95000,133.10600,-2.50%,1735769 +2019-08-01,144.73000,149.99000,143.27000,148.25000,142.01500,6.69%,2892270 +2019-08-02,148.00000,148.41000,145.18000,148.13000,141.90000,-0.08%,1268623 +2019-08-05,146.52000,147.24000,144.17000,144.66000,138.57600,-2.34%,1605599 +2019-08-06,144.66000,147.95000,134.12000,139.00000,133.15400,-3.91%,4835832 +2019-08-07,137.62000,139.57000,133.06000,139.21000,133.35500,0.15%,2695277 +2019-08-08,139.53000,141.68000,138.52000,140.50000,134.59100,0.93%,2031040 +2019-08-09,140.50000,141.62000,139.18000,140.19000,134.29400,-0.22%,1500783 +2019-08-12,139.91000,143.27000,139.30000,142.69000,136.68900,1.78%,1495645 +2019-08-13,143.05000,147.61000,142.24000,146.31000,140.15700,2.54%,1864272 +2019-08-14,144.64000,145.67000,141.13000,141.86000,135.89400,-3.04%,1496368 +2019-08-15,141.86000,142.60000,140.78000,141.27000,135.32900,-0.42%,1322791 +2019-08-16,142.12000,145.74000,141.98700,145.29000,139.18000,2.85%,1258582 +2019-08-19,146.68000,148.51000,145.86000,145.96000,139.82200,0.46%,1506929 +2019-08-20,146.00000,147.95000,144.48000,144.78000,138.69100,-0.81%,2009522 +2019-08-21,144.99000,148.66000,144.86000,146.49000,140.32900,1.18%,2169282 +2019-08-22,147.77000,150.20000,147.38000,147.76000,141.54600,0.87%,1859851 +2019-08-23,146.85000,150.82000,143.97000,144.85000,138.75800,-1.97%,2157561 +2019-08-26,146.14000,147.70000,145.62000,147.08000,140.89400,1.54%,1408558 +2019-08-27,147.26000,147.99000,138.31000,138.75000,132.91500,-5.66%,2666397 +2019-08-28,138.10000,139.00000,136.94000,138.10000,132.29200,-0.47%,1388616 +2019-08-29,139.29000,139.70000,137.24000,137.96000,132.15800,-0.10%,1563929 +2019-08-30,138.67000,138.99000,136.63000,138.27000,132.84800,0.22%,1361019 +2019-09-03,137.59000,139.59000,135.78000,139.15000,133.69300,0.64%,2229273 +2019-09-04,140.61000,141.66000,139.03000,140.54000,135.02900,1.00%,800681 +2019-09-05,142.22000,143.22000,141.22000,141.37000,135.82600,0.59%,1057073 +2019-09-06,142.04000,144.04000,141.51000,143.60000,137.96900,1.58%,1213092 +2019-09-09,143.79000,145.21000,142.26000,143.79000,138.15100,0.13%,1459343 +2019-09-10,143.15000,143.25000,139.59000,142.84000,137.23800,-0.66%,2081602 +2019-09-11,143.86000,149.20000,141.76000,148.53000,142.70500,3.98%,2000420 +2019-09-12,148.58000,149.15000,145.92000,146.10000,140.37100,-1.64%,1099763 +2019-09-13,146.21000,147.59000,142.75000,143.53000,137.90100,-1.76%,1913491 +2019-09-16,142.00000,144.32000,140.90000,144.16000,138.50700,0.44%,1101003 +2019-09-17,144.66000,145.68000,143.68000,143.75000,138.11300,-0.28%,829943 +2019-09-18,143.57000,144.04000,142.40000,143.72000,138.08400,-0.02%,1000626 +2019-09-19,144.63000,147.28000,144.29000,145.70000,139.98600,1.38%,927490 +2019-09-20,147.07000,148.64000,146.23000,146.82000,141.06200,0.77%,2931215 +2019-09-23,146.53000,146.53000,139.93000,142.93000,137.32500,-2.65%,1746762 +2019-09-24,143.60000,144.97000,140.19000,140.31000,134.80800,-1.83%,1504987 +2019-09-25,140.03000,144.78000,139.68000,142.30000,136.72000,1.42%,1701027 +2019-09-26,142.88000,143.13000,137.72000,139.17000,133.71200,-2.20%,1364307 +2019-09-27,139.71000,139.71000,131.39000,135.53000,130.21500,-2.62%,3579216 +2019-09-30,135.00000,137.99000,134.97000,136.66000,131.30100,0.83%,2015087 +2019-10-01,137.44000,138.40000,135.37000,135.80000,130.47500,-0.63%,1342310 +2019-10-02,134.63000,135.61000,130.54000,131.09000,125.94900,-3.47%,2301887 +2019-10-03,131.07000,132.27000,128.55000,131.10000,125.95900,0.01%,1528486 +2019-10-04,130.36000,131.40000,128.26000,130.68000,125.55500,-0.32%,1742173 +2019-10-07,130.58000,130.94000,129.28000,130.23000,125.12300,-0.34%,1987719 +2019-10-08,129.57000,131.47000,128.97000,130.27000,125.16100,0.03%,1347734 +2019-10-09,130.87000,132.74000,130.02000,132.23000,127.04500,1.50%,1001998 +2019-10-10,132.05000,134.43000,131.22000,132.81000,127.60200,0.44%,888600 +2019-10-11,133.78000,136.18000,133.41000,134.74000,129.45600,1.45%,905672 +2019-10-14,134.73000,135.19000,133.70000,134.10000,128.84100,-0.47%,1171973 +2019-10-15,135.91000,138.63000,135.15000,138.17000,132.75200,3.04%,1331358 +2019-10-16,145.58000,148.56000,142.00000,144.84000,139.16000,4.83%,4030181 +2019-10-17,145.18000,151.06000,145.07000,150.51000,144.60800,3.91%,2666795 +2019-10-18,149.64000,152.53000,149.33000,152.26000,146.28900,1.16%,3381076 +2019-10-21,149.79000,153.30000,144.40000,147.35000,141.57200,-3.22%,3623582 +2019-10-22,146.62000,148.10000,144.85000,146.92000,141.15800,-0.29%,1047809 +2019-10-23,145.74000,147.45000,144.72000,146.06000,140.33200,-0.59%,1415768 +2019-10-24,146.78000,146.95000,143.90000,145.60000,139.89000,-0.31%,1791219 +2019-10-25,145.01000,146.81000,144.02000,145.96000,140.23600,0.25%,1176704 +2019-10-28,146.22000,146.87000,145.26000,145.48000,139.77500,-0.33%,1124567 +2019-10-29,145.64000,149.50000,144.83000,149.40000,143.54100,2.69%,1337720 +2019-10-30,142.43000,145.00000,135.95000,136.79000,131.42600,-8.44%,3103085 +2019-10-31,135.45000,136.79000,131.46000,133.00000,127.78400,-2.77%,2404530 +2019-11-01,134.02000,137.55000,133.81000,137.11000,131.73300,3.09%,2380939 +2019-11-04,137.28000,138.27000,134.10000,137.60000,132.20400,0.36%,1332927 +2019-11-05,138.17000,142.68000,137.65000,137.77000,132.36700,0.12%,3068921 +2019-11-06,138.03000,138.79000,135.29000,135.65000,130.33000,-1.54%,1207121 +2019-11-07,137.91000,140.51000,136.83000,137.31000,131.92500,1.22%,1153289 +2019-11-08,136.77000,140.35000,136.41000,140.20000,134.70200,2.10%,941014 +2019-11-11,138.95000,140.39000,137.81000,140.34000,134.83700,0.10%,1326101 +2019-11-12,141.46000,145.96000,141.10000,144.83000,139.15000,3.20%,2309624 +2019-11-13,143.82000,147.21000,142.68000,145.70000,139.98600,0.60%,1569344 +2019-11-14,145.70000,146.74000,144.06000,144.65000,138.97700,-0.72%,1668948 +2019-11-15,144.48000,148.83000,144.27000,148.32000,142.50400,2.54%,1065030 +2019-11-18,148.34000,149.92000,148.00000,149.59000,143.72400,0.86%,1369730 +2019-11-19,149.75000,151.28000,149.37000,150.25000,144.35800,0.44%,1085582 +2019-11-20,149.72000,152.06000,149.13000,150.70000,144.79000,0.30%,1810189 +2019-11-21,150.61000,152.81000,149.79000,152.26000,146.28900,1.04%,1494370 +2019-11-22,152.85000,154.79000,151.48000,152.61000,146.62500,0.23%,1544296 +2019-11-25,152.88000,153.77000,151.74000,153.27000,147.25900,0.43%,1253943 +2019-11-26,152.83000,153.10000,145.17000,145.80000,140.08200,-4.87%,2220707 +2019-11-27,145.16000,146.76000,144.05000,146.29000,140.55300,0.34%,1185873 +2019-11-29,145.21000,145.90000,144.47000,144.64000,139.36200,-1.13%,513087 +2019-12-02,144.41000,144.51000,142.46000,143.51000,138.27300,-0.78%,1141776 +2019-12-03,142.14000,142.89000,140.61000,141.79000,136.61600,-1.20%,1634905 +2019-12-04,142.00000,143.51000,140.70000,142.96000,137.74300,0.83%,1364572 +2019-12-05,142.82000,143.84000,140.37000,140.61000,135.47900,-1.64%,1730334 +2019-12-06,141.74000,143.10000,141.53000,142.27000,137.07800,1.18%,1449003 +2019-12-09,142.35000,144.42000,142.11000,142.88000,137.66600,0.43%,1151898 +2019-12-10,142.67000,142.94000,140.68000,142.75000,137.54100,-0.09%,797778 +2019-12-11,143.15000,143.83000,142.02000,143.36000,138.12900,0.43%,792852 +2019-12-12,143.45000,144.98000,142.56000,143.93000,138.67800,0.40%,773287 +2019-12-13,143.07000,144.10000,140.03000,140.60000,135.46900,-2.31%,749249 +2019-12-16,140.97000,143.42000,140.02000,142.20000,137.01100,1.14%,1096526 +2019-12-17,142.00000,142.18000,137.06000,137.90000,132.86800,-3.02%,1662744 +2019-12-18,137.75000,140.06000,136.92000,136.99000,131.99100,-0.66%,1652870 +2019-12-19,137.20000,137.92000,134.66000,135.61000,130.66100,-1.01%,1541882 +2019-12-20,136.54000,137.93000,135.41000,137.64000,132.61700,1.50%,2440388 +2019-12-23,137.97000,138.87000,136.96000,137.60000,132.57900,-0.03%,1022212 +2019-12-24,137.24000,138.86000,137.06000,138.81000,133.74500,0.88%,320165 +2019-12-26,139.51000,139.64000,138.33000,139.31000,134.22600,0.36%,626702 +2019-12-27,139.34000,139.92000,137.86000,139.44000,134.35200,0.09%,570344 +2019-12-30,139.52000,139.69000,137.08000,137.17000,132.16400,-1.63%,606915 +2019-12-31,136.70000,138.40000,136.30000,138.32000,133.27200,0.84%,626667 +2020-01-02,139.11000,139.85000,137.52000,138.69000,133.62900,0.27%,976465 +2020-01-03,136.53000,137.63000,135.57000,136.72000,131.73100,-1.42%,746649 +2020-01-06,136.04000,138.17000,135.22000,138.16000,133.11800,1.05%,1225204 +2020-01-07,137.02000,137.88000,135.80000,137.85000,132.82000,-0.22%,681113 +2020-01-08,138.00000,140.74000,137.35000,140.56000,135.43100,1.97%,845559 +2020-01-09,140.63000,142.03000,140.00000,141.30000,136.14400,0.53%,802881 +2020-01-10,144.52000,145.42000,143.25000,143.81000,138.56200,1.78%,1157468 +2020-01-13,143.53000,144.97000,142.38000,143.65000,138.40800,-0.11%,936791 +2020-01-14,148.49000,151.33000,147.96000,150.67000,145.17200,4.89%,2318645 +2020-01-15,150.68000,155.93000,150.34000,154.03000,148.40900,2.23%,1385778 +2020-01-16,154.99000,156.32000,153.94000,156.26000,150.55800,1.45%,921467 +2020-01-17,156.80000,156.97000,155.04000,156.33000,150.62500,0.04%,1687005 +2020-01-21,155.80000,156.11000,154.24000,155.27000,149.60400,-0.68%,1267015 +2020-01-22,155.67000,156.45000,154.54000,155.74000,150.05700,0.30%,1681657 +2020-01-23,155.17000,155.46000,152.54000,155.11000,149.45000,-0.40%,1137500 +2020-01-24,155.50000,155.50000,149.56000,152.62000,147.05100,-1.61%,1135869 +2020-01-27,149.94000,151.30000,148.84000,150.63000,145.13300,-1.30%,1200683 +2020-01-28,151.11000,153.56000,150.81000,152.12000,146.56900,0.99%,699677 +2020-01-29,152.32000,152.87000,149.27000,149.34000,143.89000,-1.83%,1128983 +2020-01-30,148.50000,149.59500,144.74000,147.20000,141.82800,-1.43%,1330575 +2020-01-31,146.87000,147.12000,141.91000,142.61000,137.40600,-3.12%,1473834 +2020-02-03,143.03000,146.83000,142.84000,143.90000,138.64900,0.90%,1361131 +2020-02-04,148.01000,152.80000,147.75000,149.25000,143.80400,3.72%,2440390 +2020-02-05,150.01000,156.12000,149.73000,152.15000,146.59800,1.94%,1615339 +2020-02-06,154.78000,159.10000,154.49000,158.32000,152.54300,4.06%,2128106 +2020-02-07,160.15000,161.93000,155.77000,156.32000,150.61600,-1.26%,1792267 +2020-02-10,161.61000,164.84000,159.78000,162.14000,156.22300,3.72%,6018464 +2020-02-11,162.34000,165.41000,160.75000,164.65000,158.64200,1.55%,3337061 +2020-02-12,165.21000,168.38000,164.04000,168.02000,161.88900,2.05%,3604422 +2020-02-13,166.27000,169.67000,166.02000,167.91000,161.78300,-0.07%,5000487 +2020-02-14,167.09000,168.50000,164.25000,168.03000,161.89800,0.07%,6157609 +2020-02-18,168.38000,169.03000,166.76000,167.63000,161.51300,-0.24%,5202281 +2020-02-19,167.92000,168.35000,166.17000,168.01000,161.87900,0.23%,4262367 +2020-02-20,168.20000,171.22000,167.00000,170.78000,164.54800,1.65%,3313423 +2020-02-21,169.75000,172.18000,168.48000,170.96000,164.72100,0.11%,3727196 +2020-02-24,167.03000,169.26000,165.29000,165.56000,159.51800,-3.16%,6325528 +2020-02-25,167.20000,167.37000,160.19000,160.85000,154.98000,-2.84%,5059247 +2020-02-26,161.84000,163.14000,157.71000,158.98000,153.17900,-1.16%,5578119 +2020-02-27,156.00000,157.10000,147.66000,147.71000,142.32000,-7.09%,5900104 +2020-02-28,143.37000,146.86000,137.94000,139.86000,135.15100,-5.31%,9285792 +2020-03-02,141.57000,150.49000,139.25000,150.41000,145.34600,7.54%,11921068 +2020-03-03,150.56000,154.79000,145.77000,147.80000,142.82400,-1.74%,18003118 +2020-03-04,153.07000,153.62000,149.17000,152.26000,147.13400,3.02%,18687026 +2020-03-05,149.48000,151.20000,141.12000,145.12000,140.23400,-4.69%,16884155 +2020-03-06,140.00000,145.21000,137.10000,141.49000,136.72600,-2.50%,22272511 +2020-03-09,132.27000,137.31000,121.31000,131.97000,127.52700,-6.73%,25049248 +2020-03-10,134.57000,138.07000,129.01000,138.00000,133.35400,4.57%,17595444 +2020-03-11,134.14000,139.87000,133.38000,135.17000,130.61900,-2.05%,9719648 +2020-03-12,128.71000,132.00000,120.52000,124.03000,119.85400,-8.24%,10738633 +2020-03-13,131.71000,132.96000,124.02000,132.57000,128.10700,6.89%,9345274 +2020-03-16,119.39000,129.99000,112.60000,121.28000,117.19700,-8.52%,8976731 +2020-03-17,124.50000,140.06000,120.00000,139.47000,134.77400,15.00%,6674052 +2020-03-18,131.56000,147.11000,124.80000,135.90000,131.32500,-2.56%,5795937 +2020-03-19,132.78000,139.99000,126.32000,127.40000,123.11100,-6.25%,3531611 +2020-03-20,127.88000,131.49000,119.51000,124.97000,120.76300,-1.91%,2993848 +2020-03-23,123.23000,123.94000,113.71000,115.75000,111.85300,-7.38%,2754142 +2020-03-24,122.36000,126.90000,118.65000,126.31000,122.05700,9.12%,3115820 +2020-03-25,126.21000,130.13000,120.12000,121.24000,117.15800,-4.01%,2491271 +2020-03-26,123.30000,132.03000,121.38000,131.66000,127.22700,8.59%,2282154 +2020-03-27,126.13000,128.64000,122.96000,125.70000,121.46800,-4.53%,9221685 +2020-03-30,127.24000,139.64000,127.22000,138.02000,133.37300,9.80%,2538356 +2020-03-31,133.27000,138.63000,132.33000,135.26000,130.70600,-2.00%,3113699 +2020-04-01,130.46000,134.57000,129.15000,133.06000,128.58000,-1.63%,1902636 +2020-04-02,128.88000,130.76000,121.15000,129.20000,124.85000,-2.90%,2925246 +2020-04-03,128.01000,129.99000,123.24000,125.49000,121.26500,-2.87%,2267966 +2020-04-06,131.12000,135.88000,128.13000,135.20000,130.64800,7.74%,2327111 +2020-04-07,140.00000,141.57000,131.54000,132.08000,127.63300,-2.31%,1988204 +2020-04-08,131.35000,134.21000,128.81000,131.56000,127.13100,-0.39%,2106523 +2020-04-09,132.16000,135.84000,130.61000,133.32000,128.83100,1.34%,1857005 +2020-04-13,132.95000,133.97000,129.16000,131.02000,126.60900,-1.73%,1604182 +2020-04-14,136.14000,137.77000,133.08000,137.66000,133.02500,5.07%,2701684 +2020-04-15,136.95000,139.24000,133.40000,137.98000,133.33500,0.23%,2131788 +2020-04-16,136.68000,139.63000,135.12000,138.11000,133.46000,0.09%,2213050 +2020-04-17,141.47000,141.76000,137.41000,141.61000,136.84200,2.53%,1558319 +2020-04-20,140.19000,142.25000,138.26000,140.49000,135.76000,-0.79%,899143 +2020-04-21,138.50000,138.50000,131.27000,132.44000,127.98100,-5.73%,2192624 +2020-04-22,134.29000,136.59000,134.29000,135.22000,130.66700,2.10%,1395668 +2020-04-23,135.78000,139.36000,134.40000,136.57000,131.97200,1.00%,1023930 +2020-04-24,136.90000,140.19000,135.32000,139.94000,135.22900,2.47%,2660522 +2020-04-27,141.55000,144.19000,139.41000,143.28000,138.45600,2.39%,1264773 +2020-04-28,145.00000,145.41000,139.94000,140.36000,135.63400,-2.04%,1966819 +2020-04-29,142.00000,142.49000,139.28000,140.26000,135.53800,-0.07%,1252786 +2020-04-30,139.51000,142.45000,138.05000,141.25000,136.49400,0.71%,2536430 +2020-05-01,139.13000,139.13000,132.98000,134.70000,130.16500,-4.64%,1071698 +2020-05-04,134.00000,136.23000,132.81000,135.68000,131.11200,0.73%,908907 +2020-05-05,137.48000,138.22000,132.94000,133.55000,129.05400,-1.57%,1704984 +2020-05-06,134.51000,135.16000,131.35000,131.86000,127.42100,-1.27%,1095971 +2020-05-07,133.44000,136.04000,133.02000,134.58000,130.04900,2.06%,1421371 +2020-05-08,136.47000,137.42000,134.47000,135.97000,131.39200,1.03%,943089 +2020-05-11,138.00000,141.79000,137.11000,140.26000,135.53800,3.16%,1571787 +2020-05-12,141.18000,141.70000,134.72000,134.77000,130.23300,-3.91%,1626951 +2020-05-13,133.78000,134.03000,128.88000,129.63000,125.26600,-3.81%,2064242 +2020-05-14,127.99000,129.93000,125.65000,129.42000,125.06300,-0.16%,1908990 +2020-05-15,130.87000,136.57000,130.37000,136.45000,131.85600,5.43%,2173305 +2020-05-18,140.14000,143.85000,139.17000,142.68000,137.87600,4.57%,1730552 +2020-05-19,143.02000,146.05000,142.55000,144.63000,139.76100,1.37%,1875753 +2020-05-20,140.10000,151.32000,139.22000,146.36000,141.43200,1.20%,3224119 +2020-05-21,145.00000,149.40000,144.52000,145.82000,140.91100,-0.37%,1598113 +2020-05-22,145.91000,150.00000,145.89000,149.42000,144.38900,2.47%,902930 +2020-05-26,152.45000,153.71000,148.82000,149.19000,144.16700,-0.15%,1259650 +2020-05-27,149.60000,155.38000,149.60000,155.34000,150.11000,4.12%,1561635 +2020-05-28,156.73000,159.31000,155.63000,156.86000,151.57900,0.98%,1573700 +2020-05-29,157.09000,159.07000,155.10000,158.67000,153.72400,1.15%,1642340 +2020-06-01,158.33000,160.58000,157.63000,158.94000,153.98600,0.17%,991827 +2020-06-02,158.90000,163.35000,156.42000,163.19000,158.10300,2.67%,3981837 +2020-06-03,164.65000,164.65000,161.12000,161.72000,156.67900,-0.90%,1147159 +2020-06-04,160.38000,162.25000,158.39000,159.52000,154.54800,-1.36%,1558074 +2020-06-05,161.08000,165.04000,160.70000,161.62000,156.58200,1.32%,1518160 +2020-06-08,161.21000,165.13000,161.05000,164.68000,159.54700,1.89%,1272169 +2020-06-09,163.42000,163.42000,160.43000,161.19000,156.16600,-2.12%,787054 +2020-06-10,161.63000,161.88000,154.37000,154.39000,149.57800,-4.22%,1435609 +2020-06-11,151.48000,151.81000,144.56000,146.56000,141.99200,-5.07%,1570410 +2020-06-12,150.43000,151.10000,144.74000,148.25000,143.62900,1.15%,894611 +2020-06-15,145.84000,152.35000,144.40000,151.72000,146.99100,2.34%,1856803 +2020-06-16,155.82000,157.61000,153.30000,156.32000,151.44700,3.03%,1071924 +2020-06-17,156.82000,156.97000,154.18000,154.45000,149.63600,-1.20%,780451 +2020-06-18,153.24000,154.24000,151.84000,153.42000,148.63800,-0.67%,771276 +2020-06-19,156.16000,158.44000,154.77000,156.70000,151.81600,2.14%,1502271 +2020-06-22,156.43000,157.48000,153.97000,154.89000,150.06200,-1.16%,1001161 +2020-06-23,156.27000,156.41000,153.42000,153.67000,148.88000,-0.79%,1132529 +2020-06-24,152.55000,154.33000,148.67000,150.56000,145.86700,-2.02%,1008490 +2020-06-25,150.43000,151.78000,149.10000,151.29000,146.57400,0.48%,877903 +2020-06-26,150.60000,152.30000,147.20000,148.21000,143.59000,-2.04%,3726335 +2020-06-29,149.35000,152.32000,149.06000,151.77000,147.03900,2.40%,817238 +2020-06-30,150.83000,154.49000,149.96000,153.42000,148.63800,1.09%,1038825 +2020-07-01,153.42000,154.89000,150.40000,150.91000,146.20600,-1.64%,1169016 +2020-07-02,152.13000,155.83000,152.13000,152.73000,147.96900,1.21%,840979 +2020-07-06,154.43000,154.82000,150.38000,151.51000,146.78700,-0.80%,706388 +2020-07-07,148.21000,149.62000,145.76000,145.80000,141.25500,-3.77%,1571333 +2020-07-08,146.27000,147.44000,143.53000,144.57000,140.06400,-0.84%,1190297 +2020-07-09,144.74000,145.46000,139.76000,140.89000,136.49800,-2.55%,1141133 +2020-07-10,141.00000,143.88000,140.85000,143.02000,138.56200,1.51%,958429 +2020-07-13,143.92000,146.97000,142.39000,144.98000,140.46100,1.37%,1078481 +2020-07-14,144.05000,148.30000,143.07000,147.84000,143.23200,1.97%,1259004 +2020-07-15,149.91000,153.87000,149.50000,153.50000,148.71500,3.83%,1339140 +2020-07-16,153.00000,155.40000,151.94000,153.37000,148.58900,-0.08%,635939 +2020-07-17,153.69000,155.65000,153.46000,154.81000,149.98500,0.94%,653502 +2020-07-20,154.81000,155.18000,151.79000,153.50000,148.71500,-0.85%,630049 +2020-07-21,154.00000,157.02000,153.50000,155.98000,151.11800,1.62%,856825 +2020-07-22,155.83000,157.66000,155.04000,156.25000,151.38000,0.17%,988312 +2020-07-23,156.63000,158.08000,155.87000,156.66000,151.77700,0.26%,891259 +2020-07-24,156.66000,157.78000,154.86500,155.34000,150.49800,-0.84%,594275 +2020-07-27,154.49000,157.38000,152.82000,157.15000,152.25200,1.17%,744366 +2020-07-28,157.00000,157.13000,153.63800,153.89000,149.09300,-2.07%,921594 +2020-07-29,154.98000,157.12000,152.77000,155.70000,150.84700,1.18%,1451875 +2020-07-30,154.49000,154.49000,150.98500,153.61000,148.82200,-1.34%,748190 +2020-07-31,153.50000,153.50000,146.77000,150.16000,145.47900,-2.25%,1488158 +2020-08-03,155.66000,160.39000,154.54000,159.90000,154.91600,6.49%,1452171 +2020-08-04,159.00000,159.31000,156.00000,157.02000,152.12600,-1.80%,1051252 +2020-08-05,158.03000,158.25000,152.75000,153.67000,148.88000,-2.13%,1234141 +2020-08-06,152.64000,153.52000,151.02000,151.75000,147.02000,-1.25%,1216645 +2020-08-07,150.83000,152.11000,150.72900,152.00000,147.26200,0.16%,569031 +2020-08-10,151.94000,153.78000,150.77000,152.39000,147.64000,0.26%,816509 +2020-08-11,153.27000,154.13000,150.67000,151.31000,146.59400,-0.71%,892010 +2020-08-12,152.00000,154.61000,150.95000,153.00000,148.23100,1.12%,920087 +2020-08-13,152.10000,152.33000,149.03000,152.19000,147.44600,-0.53%,874756 +2020-08-14,151.37000,160.00000,151.06000,158.67000,153.72400,4.26%,3209688 +2020-08-17,160.00000,160.08000,155.59000,155.79000,150.93400,-1.82%,1061298 +2020-08-18,155.58000,157.30000,155.39000,155.54000,150.69200,-0.16%,727470 +2020-08-19,155.36000,156.17000,152.97000,153.34000,148.56000,-1.41%,599672 +2020-08-20,151.96000,153.07000,151.43000,151.89000,147.15600,-0.95%,629542 +2020-08-21,151.47000,151.97000,149.64500,150.97000,146.26400,-0.61%,1335866 +2020-08-24,151.96000,152.00000,148.04000,149.66000,144.99500,-0.87%,783802 +2020-08-25,150.08000,152.30000,148.80500,152.00000,147.26200,1.56%,669089 +2020-08-26,150.96000,152.55000,149.75000,152.08000,147.34000,0.05%,587806 +2020-08-27,152.43000,155.36000,150.66000,154.26000,149.45200,1.43%,935014 +2020-08-28,154.26000,154.58000,152.23000,153.87000,149.07400,-0.25%,517535 +2020-08-31,153.13000,155.10000,152.24000,153.44000,149.06400,-0.28%,952196 +2020-09-01,154.17000,154.50500,148.39000,150.22000,145.93600,-2.10%,1276294 +2020-09-02,150.41000,156.87000,150.10000,156.25000,151.79400,4.01%,1386582 +2020-09-03,158.14000,159.06000,152.69000,154.32000,149.91900,-1.24%,1308346 +2020-09-04,153.37000,155.67000,150.09000,152.43000,148.08300,-1.22%,1095841 +2020-09-08,152.30000,153.76000,149.70000,149.93000,145.65400,-1.64%,1234188 +2020-09-09,151.03000,153.80000,149.85500,152.31000,147.96600,1.59%,1002273 +2020-09-10,152.38000,154.91000,150.62000,150.73000,146.43100,-1.04%,934079 +2020-09-11,151.30000,152.05000,149.69000,150.37000,146.08200,-0.24%,730836 +2020-09-14,151.14000,152.91000,149.51000,150.90000,146.59700,0.35%,1016491 +2020-09-15,151.34000,153.66000,150.81000,150.87000,146.56700,-0.02%,982109 +2020-09-16,151.84000,154.68500,151.59000,152.75000,148.39400,1.25%,1411816 +2020-09-17,150.36000,153.02000,149.44000,151.50000,147.17900,-0.82%,1515602 +2020-09-18,150.50000,153.92000,150.50000,152.13000,147.79100,0.42%,2188324 +2020-09-21,149.04000,150.00000,146.46000,148.23000,144.00300,-2.56%,1460998 +2020-09-22,148.11000,150.86000,148.11000,149.61000,145.34300,0.93%,1437904 +2020-09-23,149.43000,151.15000,146.83000,147.09000,142.89500,-1.68%,1002518 +2020-09-24,146.81000,149.57200,145.00000,146.56000,142.38000,-0.36%,1024580 +2020-09-25,146.50000,149.19000,146.12000,148.51000,144.27500,1.33%,993474 +2020-09-28,150.85000,151.61000,149.05000,150.09000,145.81000,1.06%,1161069 +2020-09-29,150.28000,150.28000,146.50000,146.56000,142.38000,-2.35%,1469682 +2020-09-30,146.23000,150.49000,146.06000,148.93000,144.68300,1.62%,1384491 +2020-10-01,149.45000,150.16000,146.27000,146.96000,142.76900,-1.32%,1377817 +2020-10-02,145.23000,148.82000,144.58000,146.98000,142.78800,0.01%,1330383 +2020-10-05,148.00000,150.09500,147.31500,149.18000,144.92600,1.50%,982318 +2020-10-06,149.56000,150.66000,145.76000,146.23000,142.06000,-1.98%,1550175 +2020-10-07,147.20000,148.87000,146.68000,148.13000,143.90600,1.30%,857317 +2020-10-08,148.86000,154.09000,148.13000,153.99000,149.59800,3.96%,1013429 +2020-10-09,154.46000,154.56000,150.82000,151.29000,146.97500,-1.75%,1075337 +2020-10-12,151.92000,152.45000,150.26500,150.68000,146.38300,-0.40%,616902 +2020-10-13,149.80000,152.70000,149.66000,151.64000,147.31500,0.64%,642246 +2020-10-14,151.00000,154.79900,151.00000,154.01000,149.61800,1.56%,854191 +2020-10-15,152.28000,156.70000,152.28000,156.55000,152.08500,1.65%,899856 +2020-10-16,157.11000,158.91800,155.81000,156.67000,152.20200,0.08%,977758 +2020-10-19,156.47000,158.80000,152.27000,152.42000,148.07300,-2.71%,686945 +2020-10-20,153.89000,155.40000,152.57000,153.04000,148.67600,0.41%,786943 +2020-10-21,152.73000,154.44500,152.07000,152.62000,148.26800,-0.27%,889514 +2020-10-22,152.84000,154.75000,152.29000,154.23000,149.83200,1.05%,602400 +2020-10-23,155.07000,156.54700,154.38000,156.41000,151.94900,1.41%,556634 +2020-10-26,155.08000,155.37000,151.23000,152.27000,147.92700,-2.65%,639646 +2020-10-27,152.14000,153.30500,149.11000,149.21000,144.95500,-2.01%,618615 +2020-10-28,146.51000,148.74000,143.89000,144.10000,139.99000,-3.42%,920004 +2020-10-29,143.84000,145.20000,141.32000,143.79000,139.68900,-0.22%,1012852 +2020-10-30,143.26000,147.59000,143.26000,147.49000,143.28400,2.57%,1125145 +2020-11-02,150.34000,152.58000,148.22000,152.03000,147.69400,3.08%,1348533 +2020-11-03,156.10000,163.24000,155.30000,160.01000,155.44700,5.25%,1706079 +2020-11-04,164.50000,170.23000,164.04000,166.04000,161.30500,3.77%,1903055 +2020-11-05,168.55000,174.05000,167.85900,170.95000,166.07500,2.96%,1119366 +2020-11-06,170.01000,172.20000,169.56600,170.92000,166.04600,-0.02%,730759 +2020-11-09,180.02000,183.43000,176.21000,178.51000,173.41900,4.44%,2200710 +2020-11-10,180.00000,186.03000,179.72500,183.44000,178.20900,2.76%,1633678 +2020-11-11,184.00000,184.50000,177.52000,177.81000,172.73900,-3.07%,1337983 +2020-11-12,176.58000,179.73000,176.26000,177.94000,172.86500,0.07%,818602 +2020-11-13,178.71000,184.16000,178.17000,182.99000,177.77100,2.84%,805820 +2020-11-16,186.85000,187.67000,182.58000,183.66000,178.42200,0.37%,1272438 +2020-11-17,178.02000,178.74500,169.82000,173.64000,168.68800,-5.46%,3924312 +2020-11-18,176.70000,179.90000,174.01000,176.53000,171.49600,1.66%,2010480 +2020-11-19,175.95000,175.95000,169.69000,171.94000,167.03700,-2.60%,1816860 +2020-11-20,171.26000,172.65000,168.88000,169.87000,165.02600,-1.20%,1132108 +2020-11-23,171.85000,174.41000,170.54000,173.48000,168.53300,2.13%,997408 +2020-11-24,176.50000,181.20500,174.50000,179.75000,174.62400,3.61%,1937246 +2020-11-25,181.40000,181.40000,178.34000,179.50000,174.38100,-0.14%,991146 +2020-11-27,179.66000,181.77000,179.10000,180.00000,174.86700,0.28%,469445 +2020-11-30,180.75000,182.52000,179.24000,179.91000,175.18700,-0.05%,1797857 +2020-12-01,183.06000,183.54000,178.82000,179.00000,174.30100,-0.51%,1162304 +2020-12-02,178.81000,181.92000,178.58000,180.85000,176.10300,1.03%,990359 +2020-12-03,180.55000,181.06500,178.71000,179.16000,174.45700,-0.93%,946282 +2020-12-04,179.44000,181.19000,178.78000,180.76000,176.01500,0.89%,812306 +2020-12-07,180.10000,180.32500,177.14000,178.26000,173.58100,-1.38%,981188 +2020-12-08,176.97000,180.94000,176.58000,180.42000,175.68400,1.21%,953396 +2020-12-09,180.55000,181.15000,176.88500,178.68000,173.99000,-0.96%,777351 +2020-12-10,177.55000,179.14000,176.93000,177.68000,173.01600,-0.56%,905258 +2020-12-11,176.95000,177.09000,173.10000,174.66000,170.07500,-1.70%,747443 +2020-12-14,176.50000,176.50000,171.80000,172.33000,167.80600,-1.33%,910479 +2020-12-15,173.52000,174.41000,171.38000,173.08000,168.53700,0.44%,820534 +2020-12-16,172.80000,173.59000,170.72600,172.35000,167.82600,-0.42%,969152 +2020-12-17,173.81000,174.00000,171.07000,172.91000,168.37100,0.32%,802734 +2020-12-18,173.00000,174.18000,170.83000,173.55000,168.99400,0.37%,2085514 +2020-12-21,171.10000,171.69000,169.20000,171.42000,166.92000,-1.23%,956454 +2020-12-22,171.47000,172.21000,169.33700,170.01000,165.54700,-0.82%,720783 +2020-12-23,170.11000,172.94500,170.00000,170.07000,165.60600,0.04%,504399 +2020-12-24,170.72000,170.99000,169.09000,170.78000,166.29700,0.42%,256761 +2020-12-28,171.85000,174.79000,171.26000,174.32000,169.74400,2.07%,1023208 +2020-12-29,175.15000,176.89400,173.08000,174.18000,169.60800,-0.08%,813989 +2020-12-30,174.04000,175.13000,173.05000,173.42000,168.86800,-0.44%,579953 +2020-12-31,173.00000,174.14000,171.76000,173.92000,169.35500,0.29%,663276 +2021-01-04,174.28000,175.00000,170.50000,174.43000,169.85100,0.29%,1071980 +2021-01-05,174.52000,177.95500,173.65000,175.60000,170.99000,0.67%,1548755 +2021-01-06,174.00000,182.50000,173.87000,178.93000,174.23300,1.90%,1478998 +2021-01-07,179.90000,183.76000,179.51000,183.02000,178.21600,2.29%,2120500 +2021-01-08,183.86000,184.39000,181.84000,183.55000,178.73200,0.29%,1171645 +2021-01-11,182.60000,184.98000,181.23000,183.40000,178.58600,-0.08%,1119280 +2021-01-12,184.05000,184.34000,181.96000,183.27000,178.45900,-0.07%,695086 +2021-01-13,182.97000,184.01000,182.24000,183.40000,178.58600,0.07%,616148 +2021-01-14,183.28000,184.50400,181.85000,182.82000,178.02100,-0.32%,684833 +2021-01-15,182.32000,185.48300,179.57800,184.42000,179.57900,0.88%,901764 +2021-01-19,183.98000,184.82000,181.41000,182.47000,177.68000,-1.06%,788782 +2021-01-20,182.50000,184.27000,180.75000,184.16000,179.32600,0.93%,644279 +2021-01-21,184.19000,184.83000,180.81000,182.79000,177.99200,-0.74%,760734 +2021-01-22,182.86000,186.60000,182.17000,185.01000,180.15300,1.21%,917069 +2021-01-25,183.17000,185.39000,182.30000,183.15000,178.34200,-1.01%,893212 +2021-01-26,183.87000,185.98000,182.97000,184.42000,179.57900,0.69%,664414 +2021-01-27,182.93000,184.10000,177.35000,178.19000,173.51200,-3.38%,1245564 +2021-01-28,178.30000,182.80000,178.24000,180.13000,175.40100,1.09%,906939 +2021-01-29,179.51000,180.77000,172.77000,174.47000,169.89000,-3.14%,1718331 +2021-02-01,176.44000,181.25000,175.40000,179.73000,175.01200,3.01%,1418129 +2021-02-02,184.41000,187.37000,180.09000,180.55000,175.81000,0.46%,1589144 +2021-02-03,181.04000,182.48000,178.27000,181.51000,176.74500,0.53%,1544913 +2021-02-04,181.40000,186.81000,181.00000,186.07000,181.18600,2.51%,1373492 +2021-02-05,186.15000,186.71000,182.27000,183.06000,178.25500,-1.62%,873834 +2021-02-08,182.23000,183.85000,181.11000,183.80000,178.97500,0.40%,914193 +2021-02-09,184.46000,185.44000,182.90000,184.98000,180.12400,0.64%,769135 +2021-02-10,186.31000,186.62000,182.82000,184.04000,179.20900,-0.51%,752499 +2021-02-11,184.01000,184.41000,180.37000,181.77000,176.99800,-1.23%,657068 +2021-02-12,181.77000,183.50000,180.67000,182.24000,177.45600,0.26%,906232 +2021-02-16,183.27000,184.00000,180.48000,180.80000,176.05400,-0.79%,1458960 +2021-02-17,179.70000,181.75000,178.44000,181.29000,176.53100,0.27%,706285 +2021-02-18,179.96000,180.69000,177.38500,177.72000,173.05500,-1.97%,953686 +2021-02-19,178.02000,179.80000,177.40000,177.62000,172.95700,-0.06%,845446 +2021-02-22,177.34000,178.63500,174.88000,177.99000,173.31800,0.21%,720175 +2021-02-23,179.20000,181.19000,176.82000,180.58000,175.84000,1.46%,1007560 +2021-02-24,179.48000,181.98000,178.97000,181.29000,176.53100,0.39%,815113 +2021-02-25,181.94000,182.45000,173.54200,174.11000,169.54000,-3.96%,1264607 +2021-02-26,174.96000,174.96000,169.34000,169.52000,165.07000,-2.64%,1815975 +2021-03-01,171.15000,175.75000,170.90000,173.75000,169.59800,2.50%,1195547 +2021-03-02,174.57000,174.83000,172.94500,173.72000,169.56900,-0.02%,970939 +2021-03-03,172.94000,174.70000,171.18000,172.21000,168.09500,-0.87%,1603888 +2021-03-04,171.59000,173.96000,169.99500,172.31000,168.19200,0.06%,1253779 +2021-03-05,173.51000,175.78000,169.75000,175.11000,170.92500,1.62%,880366 +2021-03-08,176.34000,179.43000,175.41000,176.09000,171.88200,0.56%,804931 +2021-03-09,176.57000,181.28000,176.01000,178.72000,174.44900,1.49%,991599 +2021-03-10,180.08000,185.10000,179.15000,183.51000,179.12500,2.68%,1249084 +2021-03-11,183.81000,186.35000,181.54000,183.13000,178.75400,-0.21%,1018485 +2021-03-12,184.09000,187.68000,183.49000,187.55000,183.06800,2.41%,1087638 +2021-03-15,186.66000,189.72000,186.64000,188.87000,184.35700,0.70%,991066 +2021-03-16,188.18000,189.00000,185.44500,186.54000,182.08200,-1.23%,893239 +2021-03-17,187.17000,188.67000,185.48000,187.01000,182.54100,0.25%,896265 +2021-03-18,185.99000,189.84000,185.45000,187.99000,183.49800,0.52%,701210 +2021-03-19,188.13000,191.77000,186.67000,189.77000,185.23500,0.95%,2182713 +2021-03-22,189.93000,192.45000,189.03000,192.38000,187.78300,1.38%,1029160 +2021-03-23,192.59000,193.36000,187.58000,188.43000,183.92700,-2.05%,955138 +2021-03-24,188.25000,191.30000,187.77000,187.80000,183.31200,-0.33%,1003327 +2021-03-25,187.55000,191.82000,186.16000,191.45000,186.87500,1.94%,873927 +2021-03-26,192.53000,194.15000,191.22000,194.09000,189.45200,1.38%,735488 +2021-03-29,193.35000,197.33000,192.75000,196.00000,191.31600,0.98%,863789 +2021-03-30,197.07000,198.43000,195.69000,196.53000,191.83400,0.27%,934765 +2021-03-31,196.17000,197.40000,193.66000,195.04000,190.37900,-0.76%,1189806 +2021-04-01,194.83000,195.01500,189.66000,193.57000,188.94400,-0.75%,824138 +2021-04-05,194.82000,195.87800,193.00000,194.61000,189.95900,0.54%,674829 +2021-04-06,194.60000,194.86000,190.92000,191.45000,186.87500,-1.62%,790921 +2021-04-07,191.55000,193.53000,191.13000,193.26000,188.64200,0.95%,683861 +2021-04-08,193.12000,193.41500,189.44000,189.47000,184.94200,-1.96%,811720 +2021-04-09,190.18000,191.62000,189.62000,190.87000,186.30900,0.74%,688004 +2021-04-12,189.94000,193.06000,189.94000,191.71000,187.12900,0.44%,839232 +2021-04-13,190.28000,190.83500,187.21000,189.16000,184.64000,-1.33%,941298 +2021-04-14,189.29000,191.97000,189.20000,190.61000,186.05500,0.77%,694119 +2021-04-15,191.41000,192.67000,190.34000,191.37000,186.79700,0.40%,751414 +2021-04-16,191.53000,193.36000,189.95000,193.18000,188.56400,0.95%,868753 +2021-04-19,194.23000,194.81000,192.34000,193.69000,189.06100,0.26%,645862 +2021-04-20,193.03000,195.28000,192.78000,194.53000,189.88100,0.43%,512735 +2021-04-21,195.65000,197.24500,193.81500,196.04000,191.35500,0.78%,572896 +2021-04-22,195.49000,197.23500,194.54000,195.33000,190.66200,-0.36%,855054 +2021-04-23,195.77000,197.20500,193.97000,196.10000,191.41400,0.39%,661025 +2021-04-26,196.17000,196.25000,191.31500,191.62000,187.04100,-2.28%,757051 +2021-04-27,191.01000,191.01500,187.71000,189.33000,184.80600,-1.20%,1017779 +2021-04-28,188.99000,189.13000,187.03000,187.94000,183.44900,-0.73%,900616 +2021-04-29,188.81000,190.50000,187.41000,190.27000,185.72300,1.24%,518539 +2021-04-30,190.22000,190.75000,187.17000,187.56000,183.07800,-1.42%,919528 +2021-05-03,189.51000,192.38000,188.48000,192.12000,187.52900,2.43%,1150446 +2021-05-04,191.76000,194.14000,191.38000,193.67000,189.04200,0.81%,1167229 +2021-05-05,192.59000,193.24000,185.68000,189.08000,184.56200,-2.37%,1519300 +2021-05-06,185.00000,185.60000,180.41500,185.09000,180.66700,-2.11%,1808597 +2021-05-07,193.50000,198.35000,191.10000,197.61000,192.88800,6.76%,1948717 +2021-05-10,197.01000,204.66000,197.01000,202.13000,197.30000,2.29%,1506334 +2021-05-11,202.20000,202.56000,196.44000,197.94000,193.21000,-2.07%,1588146 +2021-05-12,197.47000,198.43500,194.75500,197.07000,192.36100,-0.44%,1395352 +2021-05-13,197.55000,199.52000,195.60000,195.76000,191.08200,-0.66%,1291482 +2021-05-14,197.09000,197.18000,194.02000,195.00000,190.34000,-0.39%,1103089 +2021-05-17,194.56000,201.33500,194.19000,199.36000,194.59600,2.24%,1596617 +2021-05-18,198.22000,199.38000,195.77500,197.29000,192.57500,-1.04%,1069497 +2021-05-19,196.50000,198.83000,192.57600,198.74000,193.99100,0.73%,1469585 +2021-05-20,198.40000,201.71000,197.35500,200.41000,195.62100,0.84%,1117670 +2021-05-21,201.29000,204.45000,200.31000,202.68000,197.83700,1.13%,1157486 +2021-05-24,203.53000,203.74000,199.59000,199.64000,194.86900,-1.50%,916249 +2021-05-25,199.73000,200.30000,195.71000,196.02000,191.33600,-1.81%,914791 +2021-05-26,195.56000,196.03000,191.00000,194.30000,189.65700,-0.88%,1361298 +2021-05-27,195.70000,195.70000,193.40000,194.31000,189.66700,0.01%,1290159 +2021-05-28,194.16000,196.28500,192.30000,192.39000,188.20200,-0.99%,1265397 +2021-06-01,189.12000,192.84000,188.07000,191.83000,187.65500,-0.29%,1060725 +2021-06-02,191.89000,193.03000,190.50000,191.38000,187.21400,-0.23%,1044185 +2021-06-03,191.29000,194.96000,190.54000,193.86000,189.64000,1.30%,1158207 +2021-06-04,194.38000,195.32000,192.54000,194.94000,190.69700,0.56%,1126733 +2021-06-07,195.80000,196.63000,194.41000,195.03000,190.78500,0.05%,1041336 +2021-06-08,192.85000,195.42000,190.69000,191.93000,187.75200,-1.59%,1081091 +2021-06-09,192.48000,192.74000,190.44000,190.55000,186.40300,-0.72%,1053017 +2021-06-10,191.39000,196.00000,190.82600,195.51000,191.25500,2.60%,1244257 +2021-06-11,196.61000,197.97000,194.44000,195.50000,191.24500,-0.01%,939082 +2021-06-14,195.08000,195.08000,191.14000,192.91000,188.71100,-1.32%,949461 +2021-06-15,193.43000,194.98000,192.21000,194.26000,190.03200,0.70%,1102325 +2021-06-16,194.39000,194.75000,190.44000,191.42000,187.25400,-1.46%,882755 +2021-06-17,191.71000,191.99000,187.79000,189.40000,185.27800,-1.06%,1155900 +2021-06-18,187.60000,188.48000,184.43000,184.89000,180.86600,-2.38%,2471474 +2021-06-21,185.51000,189.22000,185.32000,188.72000,184.61200,2.07%,1322977 +2021-06-22,188.58000,192.34000,187.59000,190.10000,185.96200,0.73%,1612064 +2021-06-23,190.00000,190.14000,188.35000,188.83000,184.72000,-0.67%,1136308 +2021-06-24,189.33000,189.51500,187.56500,188.98000,184.86700,0.08%,1045038 +2021-06-25,189.74000,192.94000,189.16000,191.34000,187.17500,1.25%,4423546 +2021-06-28,191.39000,193.25000,190.47000,192.06000,187.88000,0.38%,1167321 +2021-06-29,193.13000,194.54000,191.56000,191.80000,187.62500,-0.14%,1174317 +2021-06-30,191.62000,192.75000,190.44000,191.24000,187.07700,-0.29%,1047993 +2021-07-01,191.91000,193.97000,191.23000,192.67000,188.47600,0.75%,1073522 +2021-07-02,192.35000,193.40000,190.91000,192.58000,188.38800,-0.05%,770972 +2021-07-06,191.66000,191.86000,186.66000,189.34000,185.21900,-1.68%,1330684 +2021-07-07,188.67000,190.96000,188.67000,189.84000,185.70800,0.26%,1039821 +2021-07-08,187.99000,189.67000,186.72000,188.57000,184.46600,-0.67%,783491 +2021-07-09,189.98000,190.70000,188.60000,189.10000,184.98400,0.28%,647499 +2021-07-12,187.98000,190.50000,187.91000,189.96000,185.82500,0.45%,917884 +2021-07-13,189.56000,190.28000,188.58000,189.32000,185.19900,-0.34%,1061731 +2021-07-14,189.04000,189.51000,187.83000,189.10000,184.98400,-0.12%,1051326 +2021-07-15,188.50000,190.87000,188.50000,189.50000,185.37500,0.21%,2183712 +2021-07-16,189.96000,190.03000,188.85000,189.22000,185.10100,-0.15%,1152414 +2021-07-19,187.37000,189.95000,186.61000,188.42000,184.31900,-0.42%,1810764 +2021-07-20,198.01000,201.62500,193.27000,194.36000,190.13000,3.15%,2714622 +2021-07-21,194.73000,198.18000,194.03500,197.54000,193.24000,1.64%,1494916 +2021-07-22,197.81000,199.40000,195.85000,199.03000,194.69800,0.75%,1063071 +2021-07-23,200.00000,204.12000,199.44000,202.63000,198.22000,1.81%,1370223 +2021-07-26,202.87000,205.36000,201.26000,202.50000,198.09200,-0.06%,913137 +2021-07-27,201.62000,204.91000,200.56000,204.12000,199.67700,0.80%,997729 +2021-07-28,204.26000,205.25000,203.10000,204.16000,199.71600,0.02%,974995 +2021-07-29,205.32000,205.84000,204.23000,205.22000,200.75300,0.52%,602366 +2021-07-30,205.22000,206.48000,203.57000,203.83000,199.39300,-0.68%,878952 +2021-08-02,203.84000,204.93000,203.14000,203.57000,199.13900,-0.13%,1179207 +2021-08-03,203.03000,206.53500,202.14500,206.42000,201.92700,1.40%,1394321 +2021-08-04,205.12000,209.27000,204.25100,205.37000,200.90000,-0.51%,1280876 +2021-08-05,207.40000,210.00000,197.15000,199.67000,195.32400,-2.78%,1832461 +2021-08-06,199.37000,201.56000,197.36000,199.93000,195.57800,0.13%,925600 +2021-08-09,199.69000,200.80000,196.20000,196.83000,192.54600,-1.55%,1000461 +2021-08-10,196.28000,196.83000,192.38000,195.07000,190.82400,-0.89%,954934 +2021-08-11,195.31000,198.02000,194.60000,197.31000,193.01500,1.15%,922805 +2021-08-12,197.02000,198.28000,196.48000,197.99000,193.68100,0.34%,1148563 +2021-08-13,198.34000,199.41000,197.26000,198.43000,194.11100,0.22%,1416926 +2021-08-16,197.95000,200.13000,197.04300,199.95000,195.59800,0.77%,622565 +2021-08-17,199.20000,203.32000,198.58000,203.12000,198.69900,1.59%,975544 +2021-08-18,203.12000,203.81000,199.66000,199.72000,195.37300,-1.67%,750678 +2021-08-19,199.21000,201.37000,198.25500,199.26000,194.92300,-0.23%,678626 +2021-08-20,198.82000,201.00000,198.18000,200.41000,196.04800,0.58%,665308 +2021-08-23,202.01000,203.07000,200.59500,202.33000,197.92600,0.96%,723719 +2021-08-24,202.60000,202.61000,200.22500,200.41000,196.04800,-0.95%,631867 +2021-08-25,200.19000,201.24000,197.52000,200.30000,195.94000,-0.05%,673810 +2021-08-26,200.57000,200.57000,195.64000,197.64000,193.33800,-1.33%,832500 +2021-08-27,198.66000,201.73000,198.22000,201.12000,196.74200,1.76%,641642 +2021-08-30,200.96000,202.10000,199.98000,201.17000,196.79100,0.02%,457632 +2021-08-31,200.68000,204.39000,200.32100,204.14000,200.15600,1.48%,888502 +2021-09-01,203.55000,203.75000,199.78000,202.99000,199.02900,-0.56%,718892 +2021-09-02,203.71000,207.88000,202.95000,206.80000,202.76500,1.88%,823962 +2021-09-03,206.25000,207.43700,205.94000,206.28000,202.25500,-0.25%,508270 +2021-09-07,205.52000,206.56000,203.26000,205.49000,201.48000,-0.38%,868578 +2021-09-08,205.32000,206.84000,204.65000,206.17000,202.14700,0.33%,602307 +2021-09-09,205.64000,206.91000,204.60000,204.64000,200.64700,-0.74%,608165 +2021-09-10,204.22000,204.58000,201.48000,202.73000,198.77400,-0.93%,581926 +2021-09-13,203.22000,206.99000,202.28000,206.04000,202.01900,1.63%,975800 +2021-09-14,206.81000,206.99000,203.33000,203.99000,200.00900,-0.99%,1131968 +2021-09-15,203.27000,209.10000,202.18000,208.66000,204.58800,2.29%,1010827 +2021-09-16,209.36000,209.69000,206.02000,207.77000,203.71600,-0.43%,919062 +2021-09-17,206.70000,208.89000,206.70000,207.75000,203.69600,-0.01%,2219165 +2021-09-20,205.87000,205.87000,199.77500,201.89000,197.95000,-2.82%,933078 +2021-09-21,203.23000,204.75000,200.31000,201.10000,197.17600,-0.39%,720717 +2021-09-22,202.43000,204.53500,201.42000,202.63000,198.67600,0.76%,520509 +2021-09-23,203.54000,205.39000,202.59000,202.68000,198.72500,0.02%,609801 +2021-09-24,202.13000,204.34000,202.13000,203.15000,199.18600,0.23%,550815 +2021-09-27,202.67000,205.08000,202.67000,204.47000,200.48000,0.65%,549218 +2021-09-28,204.00000,205.13000,201.88000,202.59000,198.63700,-0.92%,676934 +2021-09-29,202.79000,206.28500,202.13500,205.45000,201.44100,1.41%,607291 +2021-09-30,206.73000,208.48000,199.35000,199.38000,195.48900,-2.95%,825318 +2021-10-01,199.84000,200.33500,195.31000,200.02000,196.11700,0.32%,774276 +2021-10-04,200.32000,204.21000,198.49000,199.96000,196.05800,-0.03%,859197 +2021-10-05,199.82000,201.80000,198.19000,198.22000,194.35200,-0.87%,688335 +2021-10-06,196.52000,198.29000,193.89000,198.21000,194.34200,-0.01%,678254 +2021-10-07,198.91000,201.33000,198.31000,199.60000,195.70500,0.70%,419089 +2021-10-08,199.78000,201.09500,199.12000,200.20000,196.29300,0.30%,320490 +2021-10-11,200.65000,204.23000,200.41000,201.78000,197.84300,0.79%,427604 +2021-10-12,201.47000,202.59000,199.64000,200.13000,196.22500,-0.82%,833778 +2021-10-13,199.46000,200.18000,194.27000,199.26000,195.37200,-0.43%,714648 +2021-10-14,201.62000,204.35000,200.13000,203.06000,199.09800,1.91%,457749 +2021-10-15,204.36000,205.58000,203.00000,204.17000,200.18600,0.55%,689313 +2021-10-18,202.94000,203.75000,200.74000,200.80000,196.88200,-1.65%,427681 +2021-10-19,202.21000,203.73000,201.59000,202.59000,198.63700,0.89%,356863 +2021-10-20,202.88000,207.43000,202.80000,206.09000,202.06800,1.73%,493508 +2021-10-21,206.00000,207.25000,204.72000,207.19000,203.14700,0.53%,383560 +2021-10-22,207.98000,209.31000,206.85000,209.09000,205.01000,0.92%,339718 +2021-10-25,209.30000,210.17000,207.28000,207.45000,203.40200,-0.78%,628967 +2021-10-26,207.76000,209.15000,206.00000,207.97000,203.91200,0.25%,777808 +2021-10-27,207.56000,208.42000,202.61000,203.03000,199.06800,-2.38%,713595 +2021-10-28,203.73000,206.05700,203.32000,205.02000,201.01900,0.98%,688132 +2021-10-29,204.11000,208.60000,203.34000,207.88000,203.82400,1.39%,963473 +2021-11-01,208.58000,210.67000,207.74000,208.08000,204.02000,0.10%,1199220 +2021-11-02,216.20000,222.13000,212.51000,218.93000,214.65800,5.21%,1887759 +2021-11-03,218.92000,225.29500,217.53000,224.23000,219.85400,2.42%,1317604 +2021-11-04,222.65000,223.76000,218.64000,223.09000,218.73700,-0.51%,934260 +2021-11-05,224.01000,227.80500,219.92000,221.69000,217.36400,-0.63%,954267 +2021-11-08,221.96000,223.42000,219.85000,220.23000,215.93300,-0.66%,831906 +2021-11-09,219.98000,222.20000,218.53000,219.46000,215.17800,-0.35%,1069066 +2021-11-10,220.01000,221.92000,218.37000,219.64000,215.35400,0.08%,727061 +2021-11-11,219.03000,223.45000,219.03000,222.86000,218.51100,1.47%,647050 +2021-11-12,223.55000,226.12000,222.39000,224.83000,220.44300,0.88%,646964 +2021-11-15,224.84000,226.23000,221.41000,221.93000,217.59900,-1.29%,960673 +2021-11-16,222.13000,223.91000,220.17500,220.61000,216.30500,-0.59%,1679680 +2021-11-17,220.33000,225.30000,219.61300,223.82000,219.45200,1.46%,659107 +2021-11-18,224.43000,225.61000,222.72000,225.44000,221.04100,0.72%,1367516 +2021-11-19,226.00000,227.87000,220.51500,220.90000,216.58900,-2.01%,1077992 +2021-11-22,220.36000,224.42000,220.02000,222.07000,217.73700,0.53%,1232854 +2021-11-23,222.58000,226.74000,222.36000,226.45000,222.03100,1.97%,1007480 +2021-11-24,225.54000,229.13000,225.26000,226.02000,221.61000,-0.19%,867876 +2021-11-26,222.98000,225.07000,220.55000,221.61000,217.28600,-1.95%,504728 +2021-11-29,222.87000,225.62000,220.80000,223.27000,218.91300,0.75%,734575 +2021-11-30,221.91000,222.90000,216.09000,216.76000,212.99100,-2.92%,1348442 +2021-12-01,219.61000,220.06000,215.27000,215.41000,211.66500,-0.62%,1244235 +2021-12-02,216.53000,223.46000,216.38000,220.41000,216.57800,2.32%,1092410 +2021-12-03,222.60000,224.09000,217.03000,218.66000,214.85800,-0.79%,1426072 +2021-12-06,221.89000,225.25000,220.57000,224.00000,220.10500,2.44%,1252328 +2021-12-07,225.07000,226.68000,223.24500,224.57000,220.66500,0.25%,1471706 +2021-12-08,228.50000,232.14000,219.23000,226.68000,222.73900,0.94%,1912432 +2021-12-09,227.66000,231.85000,226.07000,230.74000,226.72800,1.79%,1835258 +2021-12-10,231.65000,233.74000,228.73000,233.09000,229.03700,1.02%,934889 +2021-12-13,233.17000,233.46000,228.19000,230.80000,226.78700,-0.98%,1036595 +2021-12-14,230.57000,235.44500,229.19000,229.63000,225.63700,-0.51%,955785 +2021-12-15,229.84000,232.50000,228.86000,232.29000,228.25100,1.16%,908154 +2021-12-16,233.02000,236.82000,232.08000,232.45000,228.40800,0.07%,872463 +2021-12-17,232.64000,235.23000,230.75000,233.09000,229.03700,0.28%,1661500 +2021-12-20,232.22000,234.91000,229.04000,234.27000,230.19700,0.51%,1088291 +2021-12-21,235.40000,238.65000,234.49000,236.09000,231.98500,0.78%,896535 +2021-12-22,235.89000,237.78000,234.56000,236.48000,232.36800,0.17%,525748 +2021-12-23,236.84000,241.54000,236.84000,240.78000,236.59300,1.82%,639421 +2021-12-27,241.00000,245.46000,241.00000,245.34000,241.07400,1.89%,612876 +2021-12-28,245.51000,247.46000,245.50000,246.49000,242.20400,0.47%,460095 +2021-12-29,246.46000,250.34000,246.46000,248.46000,244.14000,0.80%,677358 +2021-12-30,248.65000,251.04000,248.65000,248.90000,244.57200,0.18%,614723 +2021-12-31,248.23000,250.94000,248.23000,248.57000,244.24800,-0.13%,478787 +2022-01-03,247.54000,248.44000,244.06500,248.10000,243.78600,-0.19%,643368 +2022-01-04,247.87000,249.43000,246.13300,248.00000,243.68800,-0.04%,664321 +2022-01-05,248.38000,251.03000,246.91000,247.31000,243.01000,-0.28%,1087600 +2022-01-06,246.39000,249.81000,244.51000,244.61000,240.35700,-1.09%,713309 +2022-01-07,249.00000,251.49000,245.16000,249.76000,245.41700,2.11%,889892 +2022-01-10,245.10000,251.62000,240.42000,250.72000,246.36100,0.38%,1526470 +2022-01-11,251.29000,255.47000,248.77000,254.83000,250.39900,1.64%,736094 +2022-01-12,254.60000,255.01000,249.90500,254.63000,250.20300,-0.08%,652084 +2022-01-13,253.64000,256.85000,251.90000,254.75000,250.32000,0.05%,641407 +2022-01-14,254.12000,256.67900,252.53000,256.52000,252.06000,0.69%,705303 +2022-01-18,255.29000,255.42000,249.85000,252.54000,248.14900,-1.55%,930679 +2022-01-19,253.15000,254.85800,250.07000,251.15000,246.78300,-0.55%,782362 +2022-01-20,251.46000,256.44000,250.00000,251.84000,247.46100,0.27%,994164 +2022-01-21,252.44000,252.44000,245.73900,246.62000,242.33200,-2.07%,1206570 +2022-01-24,244.37000,249.57000,237.61000,248.35000,244.03200,0.70%,1635296 +2022-01-25,245.70000,247.35000,238.58500,245.63000,241.35900,-1.10%,862394 +2022-01-26,246.00000,248.66500,243.76500,246.97000,242.67600,0.55%,893053 +2022-01-27,250.46000,255.60000,248.63000,255.10000,250.66400,3.29%,1261234 +2022-01-28,255.07000,258.28000,250.64000,258.21000,253.72000,1.22%,907049 +2022-01-31,256.26000,258.12000,252.61500,256.72000,252.25600,-0.58%,1586750 +2022-02-01,257.01000,258.00000,252.82000,256.92000,252.45300,0.08%,860088 +2022-02-02,256.17000,260.60500,255.00000,258.46000,253.96600,0.60%,1310373 +2022-02-03,270.30000,271.63000,264.69500,267.42000,262.77000,3.47%,1654890 +2022-02-04,263.40000,269.54000,262.47600,265.56000,260.94300,-0.70%,1239034 +2022-02-07,266.40000,271.00000,261.29000,270.20000,265.50200,1.75%,1334530 +2022-02-08,271.50000,278.23000,269.60000,277.03000,272.21300,2.53%,1210097 +2022-02-09,278.53000,282.73000,277.21000,278.79000,273.94300,0.64%,1553353 +2022-02-10,277.43000,280.14000,271.80000,273.53000,268.77400,-1.89%,1595356 +2022-02-11,273.19000,273.96000,270.44000,271.19000,266.47500,-0.86%,1175277 +2022-02-14,269.07000,272.31000,266.14000,270.67000,265.96400,-0.19%,1371859 +2022-02-15,274.07000,275.99000,272.56000,273.90000,269.13800,1.19%,934412 +2022-02-16,272.84000,277.14000,272.31000,275.82000,271.02400,0.70%,1040060 +2022-02-17,274.30000,276.09000,272.18000,273.35000,268.59700,-0.90%,870392 +2022-02-18,273.75000,276.33000,270.06000,270.81000,266.10100,-0.93%,935316 +2022-02-22,270.81000,271.81000,266.41500,269.00000,264.32300,-0.67%,1792822 +2022-02-23,270.91000,273.62000,267.90500,268.30000,263.63500,-0.26%,794742 +2022-02-24,263.65000,267.04000,260.73000,266.60000,261.96400,-0.63%,1105789 +2022-02-25,269.10000,276.44000,267.81500,275.38000,270.59200,3.29%,1071838 +2022-02-28,270.90000,275.39000,268.66000,274.96000,270.64100,-0.15%,1560889 +2022-03-01,274.74000,276.92000,268.80000,271.75000,267.48100,-1.17%,879016 +2022-03-02,273.40000,277.82000,273.16500,273.80000,269.49900,0.75%,1626996 +2022-03-03,275.71000,281.45000,274.70500,280.16000,275.75900,2.32%,1153871 +2022-03-04,273.89000,282.34000,273.51000,281.82000,277.39300,0.59%,1391523 +2022-03-07,279.59000,283.66000,276.53000,278.42000,274.04700,-1.21%,1942986 +2022-03-08,277.26000,279.62000,271.12000,272.75000,268.46600,-2.04%,1565867 +2022-03-09,276.17000,279.11000,273.03700,276.53000,272.18600,1.39%,950207 +2022-03-10,273.99000,281.35500,273.08000,280.12000,275.72000,1.30%,1172399 +2022-03-11,280.15000,284.28000,278.77000,281.23000,276.81200,0.40%,1018951 +2022-03-14,282.81000,285.00000,279.31000,284.85000,280.37600,1.29%,1265434 +2022-03-15,285.00000,291.41500,283.88000,290.63000,286.06500,2.03%,1364117 +2022-03-16,291.19000,293.40000,287.14000,291.36000,286.78300,0.25%,1216991 +2022-03-17,290.83000,295.21000,289.95000,294.92000,290.28700,1.22%,2107646 +2022-03-18,297.60000,299.63000,292.40000,299.05000,294.35300,1.40%,3120161 +2022-03-21,299.05000,305.71000,298.42000,299.94000,295.22900,0.30%,1377537 +2022-03-22,302.56000,303.99000,299.06000,299.92000,295.20900,-0.01%,1613631 +2022-03-23,299.92000,303.05000,298.49000,300.02000,295.30700,0.03%,1093560 +2022-03-24,299.47000,303.99000,299.47000,303.95000,299.17600,1.31%,1892144 +2022-03-25,305.00000,310.48000,304.21000,310.48000,305.60300,2.15%,1129960 +2022-03-28,308.83000,309.48000,306.21500,308.49000,303.64400,-0.64%,1150289 +2022-03-29,308.27000,309.02000,303.19000,307.00000,302.17800,-0.48%,1048136 +2022-03-30,307.64000,309.07000,304.78000,307.02000,302.19700,0.01%,1236676 +2022-03-31,306.14000,309.20000,305.31000,306.13000,301.32100,-0.29%,1247992 +2022-04-01,306.36000,308.61000,305.59000,307.00000,302.17800,0.28%,854349 +2022-04-04,305.44000,307.00000,302.22000,305.76000,300.95700,-0.40%,1523597 +2022-04-05,304.87000,311.74000,304.86500,307.00000,302.17800,0.41%,1148673 +2022-04-06,307.16000,313.24000,307.05000,311.57000,306.67600,1.49%,951291 +2022-04-07,311.09000,321.66000,310.57000,320.14000,315.11100,2.75%,1395496 +2022-04-08,321.02000,327.81500,318.91000,325.84000,320.72200,1.78%,1285614 +2022-04-11,326.69000,329.36000,319.56000,320.67000,315.63300,-1.59%,1195361 +2022-04-12,319.17000,323.57900,317.35000,322.58000,317.51300,0.60%,1147002 +2022-04-13,322.96000,326.24500,320.35000,325.62000,320.50500,0.94%,746440 +2022-04-14,326.50000,329.39000,322.74000,323.25000,318.17200,-0.73%,969141 +2022-04-18,323.25000,328.81000,322.79000,326.65000,321.51900,1.05%,882981 +2022-04-19,328.10000,328.98800,322.38000,324.70000,319.60000,-0.60%,997575 +2022-04-20,325.93000,333.44000,325.93000,331.54000,326.33200,2.11%,814989 +2022-04-21,331.51000,335.60000,328.24000,331.45000,326.24400,-0.03%,877477 +2022-04-22,328.92000,329.38000,317.66500,318.18000,313.18200,-4.00%,1373091 +2022-04-25,316.43000,318.16000,311.85000,317.31000,312.32600,-0.27%,1287022 +2022-04-26,315.88000,323.63000,315.35000,316.26000,311.29200,-0.33%,1087758 +2022-04-27,317.18000,321.33000,311.94000,317.85000,312.85700,0.50%,887176 +2022-04-28,318.32000,321.76000,316.03500,320.60000,315.56400,0.87%,792105 +2022-04-29,319.36000,319.68000,308.09000,309.61000,304.74700,-3.43%,1423121 +2022-05-02,311.75000,313.90000,303.57000,306.80000,301.98100,-0.91%,1155458 +2022-05-03,307.83000,312.29000,306.58000,307.81000,302.97500,0.33%,1028493 +2022-05-04,309.49000,320.89000,306.95000,319.76000,314.73700,3.88%,1432196 +2022-05-05,315.67000,319.36000,312.81000,315.23000,310.27800,-1.42%,1162818 +2022-05-06,313.98000,334.46000,312.11000,333.99000,328.74400,5.95%,2304341 +2022-05-09,330.93000,332.71000,325.00000,326.47000,321.34200,-2.25%,1458198 +2022-05-10,329.02000,333.15000,326.16200,329.83000,324.64900,1.03%,1426452 +2022-05-11,331.45000,339.94000,330.79000,332.09000,326.87400,0.69%,1240709 +2022-05-12,326.27000,327.05000,312.94000,322.01000,316.95200,-3.04%,1714837 +2022-05-13,322.97000,326.27000,319.23000,324.24000,319.14700,0.69%,853638 +2022-05-16,325.72000,331.45000,325.72000,327.83000,322.68000,1.11%,705787 +2022-05-17,331.43000,335.75000,327.14000,333.16000,327.92700,1.63%,1064012 +2022-05-18,331.50000,333.85500,319.23000,320.65000,315.61300,-3.75%,979070 +2022-05-19,317.66000,320.87500,312.22000,319.13000,314.11700,-0.47%,1016494 +2022-05-20,319.76000,323.94000,316.10500,322.86000,317.78900,1.17%,1335149 +2022-05-23,326.28000,330.34000,324.00000,327.63000,322.48400,1.48%,842316 +2022-05-24,326.90000,329.71000,322.16000,328.80000,323.63500,0.36%,791618 +2022-05-25,325.77000,334.42000,325.77000,333.48000,328.24200,1.42%,1049272 +2022-05-26,332.80000,338.83000,329.19000,336.42000,331.13600,0.88%,1177652 +2022-05-27,334.07000,336.68300,330.15000,334.96000,329.69800,-0.43%,1089906 +2022-05-31,330.69000,332.01500,325.84000,328.69000,323.99000,-1.87%,2216144 +2022-06-01,331.13000,332.99000,316.70000,322.21000,317.60200,-1.97%,1285743 +2022-06-02,321.95000,322.62500,309.09500,318.58000,314.02400,-1.13%,1338377 +2022-06-03,318.59000,321.15500,315.26000,316.38000,311.85600,-0.69%,820884 +2022-06-06,316.42000,320.01000,313.02000,317.66000,313.11700,0.40%,654461 +2022-06-07,320.09000,323.19500,317.25000,321.65000,317.05000,1.26%,993699 +2022-06-08,320.58000,321.15000,313.76000,315.02000,310.51500,-2.06%,721851 +2022-06-09,314.56000,317.51000,311.98900,312.03000,307.56800,-0.95%,774740 +2022-06-10,308.79000,316.65000,308.49000,313.34000,308.85900,0.42%,752035 +2022-06-13,309.53000,311.93500,305.48000,306.99000,302.60000,-2.03%,1020259 +2022-06-14,306.93000,308.67100,304.15500,306.52000,302.13700,-0.15%,1064196 +2022-06-15,306.92000,311.28000,304.26000,307.68000,303.28000,0.38%,1075920 +2022-06-16,305.39000,306.23000,299.28000,304.02000,299.67200,-1.19%,1458949 +2022-06-17,305.27000,306.04000,298.69000,300.57000,296.27200,-1.13%,2491718 +2022-06-21,305.20000,309.82000,301.90000,309.38000,304.95600,2.93%,998028 +2022-06-22,307.00000,312.52000,305.59000,311.05000,306.60200,0.54%,1126925 +2022-06-23,313.02000,315.14500,310.22000,314.66000,310.16000,1.16%,1587341 +2022-06-24,317.06000,322.11000,310.37000,321.55000,316.95200,2.19%,3739467 +2022-06-27,323.10000,328.45500,321.67000,326.24000,321.57500,1.46%,921756 +2022-06-28,327.47000,329.17000,319.67000,321.55000,316.95200,-1.44%,852767 +2022-06-29,322.65000,329.67000,322.60000,328.06000,323.36900,2.02%,1080472 +2022-06-30,325.43000,329.76000,323.15000,326.21000,321.54500,-0.56%,1215856 +2022-07-01,325.70000,330.16000,320.64500,329.53000,324.81800,1.02%,826566 +2022-07-05,327.37000,328.74000,316.56000,322.38000,317.77000,-2.17%,1061767 +2022-07-06,321.83000,324.56000,318.00500,321.54000,316.94200,-0.26%,1214711 +2022-07-07,323.06000,325.87500,321.00000,321.25000,316.65600,-0.09%,842956 +2022-07-08,320.96000,334.53500,320.13000,331.20000,326.46400,3.10%,1353652 +2022-07-11,329.52000,335.57000,327.03000,328.81000,324.10800,-0.72%,851960 +2022-07-12,327.88000,333.07000,325.60000,327.38000,322.69800,-0.43%,740058 +2022-07-13,324.42000,328.55000,321.70400,325.18000,320.53000,-0.67%,735873 +2022-07-14,319.03000,327.32000,315.78000,326.49000,321.82100,0.40%,930132 +2022-07-15,330.26000,330.86000,327.54500,330.00000,325.28100,1.08%,763603 +2022-07-18,330.87000,330.87000,324.80000,326.03000,321.36800,-1.20%,583999 +2022-07-19,327.65000,331.83000,325.89500,329.97000,325.25100,1.21%,774514 +2022-07-20,329.47000,330.89000,322.82000,326.60000,321.92900,-1.02%,679107 +2022-07-21,325.44000,328.38000,322.83500,327.81000,323.12200,0.37%,734779 +2022-07-22,330.32000,333.42000,327.83000,330.44000,325.71500,0.80%,835348 +2022-07-25,332.69000,341.65000,332.64000,336.20000,331.39200,1.74%,1333018 +2022-07-26,338.09000,339.79000,336.87000,337.67000,332.84100,0.44%,709907 +2022-07-27,336.73000,340.53000,331.46500,339.62000,334.76300,0.58%,760052 +2022-07-28,338.75000,342.54000,334.26000,340.12000,335.25600,0.15%,711927 +2022-07-29,339.69000,342.37000,337.51000,341.58000,336.69500,0.43%,835827 +2022-08-01,340.05000,346.30000,340.05000,342.42000,337.52300,0.25%,860095 +2022-08-02,344.73000,345.15000,334.33000,335.09000,330.29800,-2.14%,973855 +2022-08-03,336.05000,338.93000,326.19000,327.10000,322.42200,-2.38%,1361159 +2022-08-04,336.54000,348.49000,336.54000,337.81000,332.97900,3.27%,1428556 +2022-08-05,336.62000,346.97500,336.62000,346.69000,341.73200,2.63%,1166640 +2022-08-08,346.95000,349.86000,344.44000,347.38000,342.41200,0.20%,1189581 +2022-08-09,350.00000,358.64000,349.57000,354.77000,349.69700,2.13%,1300771 +2022-08-10,356.65000,359.96500,355.04000,359.61000,354.46700,1.36%,952099 +2022-08-11,359.10000,363.19000,357.81000,358.76000,353.63000,-0.24%,1114896 +2022-08-12,358.37000,365.40000,357.46000,365.20000,359.97700,1.80%,769745 +2022-08-15,364.09000,371.92000,361.67000,371.45000,366.13800,1.71%,954370 +2022-08-16,370.32000,375.22500,370.32000,373.84000,368.49400,0.64%,635484 +2022-08-17,372.06000,373.77000,366.74000,367.37000,362.11600,-1.73%,876307 +2022-08-18,368.08000,369.43000,364.33500,368.56000,363.28900,0.32%,653861 +2022-08-19,370.00000,373.00000,367.01000,371.01000,365.70400,0.66%,875993 +2022-08-22,369.19000,371.98000,367.25000,368.12000,362.85600,-0.78%,959371 +2022-08-23,367.34000,368.18000,363.77400,364.02000,358.81400,-1.11%,558936 +2022-08-24,364.36000,365.41000,362.05000,363.22000,358.02600,-0.22%,774053 +2022-08-25,364.03000,367.20000,362.19000,366.89000,361.64300,1.01%,967198 +2022-08-26,366.78000,367.96000,356.71000,356.79000,351.68800,-2.75%,680315 +2022-08-29,354.42000,367.04000,351.10500,363.02000,357.82900,1.75%,1024257 +2022-08-30,363.79000,364.96000,358.07000,364.01000,358.80400,0.27%,1102665 +2022-08-31,363.42000,369.59000,362.78000,367.00000,362.28400,0.82%,1579443 +2022-09-01,366.93000,369.34000,361.04000,363.83000,359.15500,-0.86%,1365366 +2022-09-02,365.36000,370.89500,362.79000,363.82000,359.14500,,947446 +2022-09-06,364.00000,367.94000,358.77500,360.80000,356.16400,-0.83%,1106744 +2022-09-07,360.72000,367.61000,357.31000,366.96000,362.24400,1.71%,799860 +2022-09-08,367.21000,371.81000,366.09000,370.16000,365.40300,0.87%,917965 +2022-09-09,370.86000,371.01000,365.96000,366.21000,361.50400,-1.07%,995496 +2022-09-12,366.65000,369.53000,361.68000,363.73000,359.05600,-0.68%,1011334 +2022-09-13,360.00000,360.00000,347.24500,347.89000,343.42000,-4.35%,1137564 +2022-09-14,348.12000,348.82000,338.38000,341.40000,337.01300,-1.87%,1538923 +2022-09-15,343.94000,344.07000,337.18000,341.02000,336.63800,-0.11%,973254 +2022-09-16,339.71000,347.35000,338.47500,346.25000,341.80100,1.53%,2104629 +2022-09-19,343.13000,349.68000,340.10000,348.95000,344.46600,0.78%,1135976 +2022-09-20,346.75000,348.19000,342.71000,345.56000,341.11900,-0.97%,669604 +2022-09-21,348.83000,353.69000,345.20000,345.47000,341.03100,-0.03%,770489 +2022-09-22,345.73000,349.97000,344.01000,346.96000,342.50100,0.43%,1094836 +2022-09-23,344.63000,344.89500,338.25000,343.27000,338.85900,-1.06%,815156 +2022-09-26,340.75000,345.41000,340.30000,342.88000,338.47400,-0.11%,710230 +2022-09-27,345.40000,349.49500,341.14000,341.47000,337.08200,-0.41%,935857 +2022-09-28,348.25000,351.00000,341.04000,348.94000,344.45600,2.19%,1108713 +2022-09-29,349.07000,349.07000,338.49000,342.00000,337.60500,-1.99%,659277 +2022-09-30,343.36000,346.57000,339.50000,339.87000,335.50300,-0.62%,859323 +2022-10-03,342.10000,348.34000,339.34000,346.74000,342.28400,2.02%,763745 +2022-10-04,348.72000,356.06000,346.07000,355.36000,350.79400,2.49%,877280 +2022-10-05,353.16000,357.44000,351.27000,354.37000,349.81600,-0.28%,499216 +2022-10-06,352.99000,355.02000,350.60000,350.89000,346.38100,-0.98%,585894 +2022-10-07,347.92000,350.14500,345.09000,346.68000,342.22500,-1.20%,679193 +2022-10-10,347.13000,350.75000,346.65000,347.32000,342.85700,0.18%,599305 +2022-10-11,345.62000,355.99000,345.00000,351.55000,347.03300,1.22%,688671 +2022-10-12,353.19000,355.08000,345.36000,345.39000,340.95200,-1.75%,793711 +2022-10-13,340.51000,355.32000,339.15600,354.47000,349.91500,2.63%,1196704 +2022-10-14,356.19000,357.93000,348.96800,352.65000,348.11800,-0.51%,727070 +2022-10-17,354.62000,356.56500,353.16000,354.49000,349.93500,0.52%,835314 +2022-10-18,358.96000,362.82000,355.66000,360.88000,356.24300,1.80%,866525 +2022-10-19,361.27000,366.77000,358.67000,360.66000,356.02500,-0.06%,794241 +2022-10-20,361.44000,361.95000,357.55000,359.19000,354.57400,-0.41%,680640 +2022-10-21,357.99000,372.19000,356.51900,370.64000,365.87700,3.19%,1032916 +2022-10-24,374.93000,381.53000,373.95000,379.11000,374.23800,2.29%,1118264 +2022-10-25,377.40000,383.79000,377.40000,382.43000,377.51600,0.88%,927190 +2022-10-26,387.07000,389.64000,383.93000,385.41000,380.45700,0.78%,997544 +2022-10-27,386.93000,389.54000,385.01000,388.07000,383.08300,0.69%,971467 +2022-10-28,389.45000,396.00000,388.08000,394.72000,389.64800,1.71%,885659 +2022-10-31,392.47000,394.11000,388.44000,389.37000,384.36700,-1.36%,1145526 +2022-11-01,388.00000,389.60000,381.28500,382.04000,377.13100,-1.88%,1519020 +2022-11-02,382.03000,399.41500,380.00000,389.79000,384.78100,2.03%,1626229 +2022-11-03,387.78000,401.63500,383.29000,397.58000,392.47100,2.00%,1211594 +2022-11-04,397.68000,401.78000,386.35000,396.65000,391.55300,-0.23%,1160384 +2022-11-07,395.19000,399.23000,392.36000,395.80000,390.71400,-0.21%,573635 +2022-11-08,393.80000,394.70000,388.32000,390.77000,385.74900,-1.27%,1242924 +2022-11-09,390.69000,394.72000,385.81000,386.22000,381.25700,-1.16%,896493 +2022-11-10,391.02000,392.40000,366.30000,370.32000,365.56100,-4.12%,1928295 +2022-11-11,364.30000,365.53000,341.31000,356.21000,351.63300,-3.81%,3030981 +2022-11-14,358.85000,368.05000,357.21000,361.08000,356.44000,1.37%,1196710 +2022-11-15,358.22000,359.10000,348.72000,353.68000,349.13500,-2.05%,1416647 +2022-11-16,355.89000,367.81000,355.89000,363.20000,358.53300,2.69%,1244802 +2022-11-17,361.81000,367.97000,360.26500,366.55000,361.84000,0.92%,915447 +2022-11-18,369.02000,372.39000,366.13000,369.73000,364.97900,0.87%,858562 +2022-11-21,369.42000,372.12000,367.20000,368.79000,364.05100,-0.25%,793565 +2022-11-22,372.18000,379.36000,370.50000,377.73000,372.87600,2.42%,1065432 +2022-11-23,378.16000,381.53000,377.81000,380.75000,375.85700,0.80%,739680 +2022-11-25,383.60000,387.03000,380.91000,383.34000,378.41400,0.68%,330401 +2022-11-28,382.53000,386.95000,380.02000,380.34000,375.45300,-0.78%,1018502 +2022-11-29,379.44000,383.42000,378.18000,381.78000,376.87400,0.38%,871841 +2022-11-30,379.95000,382.31000,374.76500,381.68000,377.30800,-0.03%,2060602 +2022-12-01,382.50000,384.64000,379.13000,379.72000,375.37100,-0.51%,927626 +2022-12-02,378.61000,389.44500,377.80000,386.85000,382.41900,1.88%,1052673 +2022-12-05,382.76000,383.70000,378.03000,382.44000,378.06000,-1.14%,864807 +2022-12-06,382.17000,383.78000,375.22000,378.04000,373.71000,-1.15%,965801 +2022-12-07,380.42000,387.98500,379.60000,385.51000,381.09500,1.98%,1141422 +2022-12-08,386.00000,387.94000,380.47000,381.64000,377.26900,-1.00%,803318 +2022-12-09,379.79000,379.79000,370.42200,371.41000,367.15600,-2.68%,1229395 +2022-12-12,372.00000,377.85000,369.27000,377.75000,373.42300,1.71%,983617 +2022-12-13,377.30000,377.44000,367.95000,371.09000,366.84000,-1.76%,1255788 +2022-12-14,372.47000,374.16000,365.70000,372.31000,368.04600,0.33%,1570422 +2022-12-15,371.76000,372.03500,366.01000,368.28000,364.06200,-1.08%,1445484 +2022-12-16,364.98000,373.43000,363.08000,372.64000,368.37200,1.18%,2851012 +2022-12-19,372.73000,380.94000,371.80000,375.54000,371.23900,0.78%,1491075 +2022-12-20,376.12000,379.58000,375.53000,375.55000,371.24900,,1109432 +2022-12-21,377.49000,381.04400,375.21000,380.46000,376.10200,1.31%,744719 +2022-12-22,380.40000,386.43000,379.21200,381.79000,377.41700,0.35%,752442 +2022-12-23,382.00000,385.22000,380.36000,383.67000,379.27600,0.49%,514132 +2022-12-27,384.73000,385.06000,379.76000,380.19000,375.83500,-0.91%,842884 +2022-12-28,380.40000,381.73000,377.20000,377.51000,373.18600,-0.70%,783057 +2022-12-29,378.67000,379.13000,373.77000,375.12000,370.82400,-0.63%,648539 +2022-12-30,375.02000,376.07000,371.43000,375.12000,370.82400,,499238 +2023-01-03,372.74000,375.39000,368.00000,374.33000,370.04300,-0.21%,732752 +2023-01-04,373.61000,375.64000,368.85000,374.01000,369.72600,-0.09%,959484 +2023-01-05,374.00000,374.12000,371.09500,374.05000,369.76600,0.01%,1075760 +2023-01-06,378.00000,386.67800,377.07000,386.05000,381.62800,3.21%,993770 +2023-01-09,385.98000,391.49000,381.96000,381.96000,377.58500,-1.06%,1092416 +2023-01-10,381.72000,383.27000,379.77000,382.67000,378.28700,0.19%,742473 +2023-01-11,384.98000,384.98000,380.42500,380.80000,376.43800,-0.49%,956551 +2023-01-12,379.56000,383.06200,377.59500,380.84000,376.47800,0.01%,756005 +2023-01-13,379.63000,384.24000,379.60000,381.81000,377.43700,0.25%,701814 +2023-01-17,381.81000,385.36000,381.10000,383.47000,379.07800,0.43%,803664 +2023-01-18,381.93000,384.43000,378.28000,378.40000,374.06600,-1.32%,734430 +2023-01-19,378.47000,379.97000,375.83000,378.72000,374.38200,0.08%,790213 +2023-01-20,380.17000,380.46000,374.62000,378.04000,373.71000,-0.18%,1326699 +2023-01-23,378.35000,381.04500,374.90000,375.03000,370.73500,-0.80%,1132272 +2023-01-24,375.90000,377.24000,368.42000,376.50000,372.18800,0.39%,918969 +2023-01-25,376.04000,380.96000,375.92500,376.05000,371.74300,-0.12%,985429 +2023-01-26,376.99000,384.14000,375.09000,384.12000,379.72000,2.15%,858242 +2023-01-27,385.24000,387.57000,378.48000,379.20000,374.85700,-1.28%,750786 +2023-01-30,379.72000,383.24500,378.39500,378.69000,374.35300,-0.13%,674848 +2023-01-31,378.06000,380.06000,373.63000,378.68000,374.34300,,1252409 +2023-02-01,374.69000,378.75000,369.44000,370.98000,366.73100,-2.03%,1739063 +2023-02-02,376.00000,381.30000,355.53000,366.48000,362.28200,-1.21%,2692007 +2023-02-03,367.22000,373.03000,361.54000,362.58000,358.42700,-1.06%,1320551 +2023-02-06,364.02000,367.00000,357.64000,358.13000,354.02800,-1.23%,1335386 +2023-02-07,357.70000,364.54000,355.73000,363.61000,359.44500,1.53%,953439 +2023-02-08,363.61000,369.89000,363.33000,366.68000,362.48000,0.84%,760978 +2023-02-09,367.89000,369.99000,362.26000,362.36000,358.21000,-1.18%,1016832 +2023-02-10,364.28000,369.62500,364.28000,368.07000,363.85400,1.58%,919609 +2023-02-13,368.42000,369.43000,366.04000,366.96000,362.75700,-0.30%,630499 +2023-02-14,367.96000,370.23000,365.75000,365.85000,361.66000,-0.30%,839006 +2023-02-15,364.76000,366.18000,362.95000,363.64000,359.47500,-0.60%,864948 +2023-02-16,363.00000,366.29000,360.99000,363.75000,359.58400,0.03%,590057 +2023-02-17,363.70000,368.94000,363.12000,366.86000,362.65800,0.85%,830264 +2023-02-21,366.72000,368.09000,361.39000,361.51000,357.36900,-1.46%,851851 +2023-02-22,361.78000,363.14000,360.00000,360.70000,356.56900,-0.22%,509958 +2023-02-23,361.00000,364.94500,355.66000,360.33000,356.20300,-0.10%,1156731 +2023-02-24,360.00000,360.79000,355.88000,359.14000,355.02700,-0.33%,653434 +2023-02-27,360.09000,360.95000,353.82000,355.35000,351.28000,-1.06%,757410 +2023-02-28,353.93000,354.63000,347.80000,349.81000,346.33700,-1.56%,1275818 +2023-03-01,348.33000,352.13000,347.35000,351.75000,348.25800,0.55%,719481 +2023-03-02,351.71000,351.88000,346.22000,347.34000,343.89200,-1.25%,960221 +2023-03-03,348.55000,349.95000,342.93000,345.67000,342.23800,-0.48%,1488674 +2023-03-06,344.61000,347.93000,341.19500,347.89000,344.43600,0.64%,1545515 +2023-03-07,348.16000,348.83000,336.54000,337.33000,333.98100,-3.04%,1720951 +2023-03-08,338.00000,339.29000,336.13000,338.28000,334.92200,0.28%,976883 +2023-03-09,339.98000,340.27000,333.26000,335.97000,332.63500,-0.68%,1057828 +2023-03-10,336.45000,342.83000,334.78000,336.20000,332.86200,0.07%,1040130 +2023-03-13,334.20000,342.64000,333.89000,335.40000,332.07000,-0.24%,839793 +2023-03-14,338.00000,339.30000,333.23000,336.50000,333.15900,0.33%,918551 +2023-03-15,333.52000,336.09000,331.75000,335.35000,332.02100,-0.34%,734212 +2023-03-16,332.40000,340.28000,332.40000,339.92000,336.54500,1.36%,753684 +2023-03-17,339.26000,340.06000,335.29000,339.35000,335.98100,-0.17%,2415277 +2023-03-20,341.16000,346.98000,340.15000,345.25000,341.82300,1.74%,889321 +2023-03-21,347.40000,348.63500,344.29000,347.47000,344.02000,0.64%,767637 +2023-03-22,347.49000,349.83000,341.74000,341.82000,338.42700,-1.63%,589701 +2023-03-23,339.93000,340.85000,335.07000,335.83000,332.49600,-1.75%,859530 +2023-03-24,335.16000,347.44000,334.79000,346.56000,343.11900,3.20%,1011821 +2023-03-27,350.20000,351.15000,347.45000,349.40000,345.93100,0.82%,588347 +2023-03-28,349.72000,356.03000,349.66000,354.48000,350.96100,1.45%,884644 +2023-03-29,355.18000,358.09000,354.55000,357.16000,353.61400,0.76%,795207 +2023-03-30,358.00000,358.56000,354.20000,357.78000,354.22800,0.17%,819512 +2023-03-31,359.69000,361.50000,355.22500,356.05000,352.51500,-0.48%,840341 +2023-04-03,358.58000,365.01000,356.96000,363.77000,360.15900,2.17%,1015457 +2023-04-04,362.00000,364.07000,360.16000,362.99000,359.38600,-0.21%,894461 +2023-04-05,365.70000,373.86000,364.42000,373.17000,369.46500,2.80%,1176137 +2023-04-06,375.06000,376.19000,369.67000,370.09000,366.41600,-0.83%,667773 +2023-04-10,369.85000,371.39500,365.69000,370.77000,367.08900,0.18%,765061 +2023-04-11,370.56000,371.67000,365.28000,366.17000,362.53500,-1.24%,848455 +2023-04-12,364.91000,366.13000,359.89000,362.56000,358.96100,-0.99%,804384 +2023-04-13,363.17000,367.38000,362.76000,364.32000,360.70300,0.49%,1028986 +2023-04-14,364.84000,366.07000,360.06600,362.00000,358.40600,-0.64%,1546210 +2023-04-17,361.18000,363.36000,357.90000,363.28000,359.67400,0.35%,799713 +2023-04-18,363.92000,364.31500,359.03000,360.26000,356.68300,-0.83%,690210 +2023-04-19,360.09000,360.93000,354.19000,355.55000,352.02000,-1.31%,782156 +2023-04-20,355.42000,359.35000,354.40000,359.27000,355.70300,1.05%,692541 +2023-04-21,362.71000,363.03900,358.09000,359.86000,356.28700,0.16%,659987 +2023-04-24,359.93000,362.89000,358.64000,361.92000,358.32700,0.57%,565926 +2023-04-25,362.90000,364.99000,361.90000,363.29000,359.68300,0.38%,994856 +2023-04-26,360.75000,363.24000,356.96000,359.24000,355.67400,-1.11%,750156 +2023-04-27,358.61000,365.32000,356.85000,363.81000,360.19800,1.27%,1211469 +2023-04-28,362.83000,366.00000,362.11000,364.24000,360.62400,0.12%,918049 +2023-05-01,365.16000,365.16000,353.68000,354.01000,350.49600,-2.81%,1420039 +2023-05-02,353.25000,362.30000,353.25000,361.00000,357.41600,1.97%,1468356 +2023-05-03,362.64000,363.27000,354.21000,354.42000,350.90100,-1.82%,809046 +2023-05-04,353.64000,357.48000,352.34000,355.04000,351.51500,0.17%,1041722 +2023-05-05,356.89000,367.86000,355.60000,365.87000,362.23800,3.05%,1431229 +2023-05-08,365.18000,369.74000,364.08500,368.56000,364.90100,0.74%,1191240 +2023-05-09,386.07000,399.91000,383.01000,388.72000,384.86100,5.47%,2170571 +2023-05-10,386.04000,396.74500,386.02000,394.46000,390.54400,1.48%,1244902 +2023-05-11,394.25000,396.74000,390.81500,392.05000,388.15800,-0.61%,1456246 +2023-05-12,392.77000,392.88500,388.42000,389.97000,386.09900,-0.53%,1027204 +2023-05-15,389.87000,391.61000,386.92000,391.15000,387.26700,0.30%,616385 +2023-05-16,391.15000,396.61000,390.79000,396.04000,392.10800,1.25%,860192 +2023-05-17,397.61000,401.53000,394.87500,400.96000,396.97900,1.24%,1124510 +2023-05-18,400.50000,400.50000,393.94000,397.86000,393.91000,-0.77%,748621 +2023-05-19,400.00000,401.41000,396.67000,397.67000,393.72200,-0.05%,848020 +2023-05-22,398.30000,399.46000,392.74500,396.43000,392.49400,-0.31%,757332 +2023-05-23,395.28000,397.37000,391.71000,393.14000,389.23700,-0.83%,716446 +2023-05-24,394.84000,397.40000,392.19000,396.43000,392.49400,0.84%,883766 +2023-05-25,395.17000,397.13000,390.08000,395.39000,391.46500,-0.26%,674761 +2023-05-26,394.38000,397.59000,387.53000,387.95000,384.09900,-1.88%,800038 +2023-05-30,383.89000,390.52000,381.78000,384.27000,380.45500,-0.95%,944190 +2023-05-31,377.45000,391.60000,373.28000,390.84000,387.49500,1.71%,2209328 +2023-06-01,392.30000,393.86000,388.04000,389.23000,385.89800,-0.41%,839594 +2023-06-02,386.13000,391.49000,385.31000,390.16000,386.82000,0.24%,745378 +2023-06-05,391.25000,395.58000,391.25000,395.31000,391.92600,1.32%,712400 +2023-06-06,395.70000,396.40000,385.93000,388.96000,385.63100,-1.61%,581948 +2023-06-07,387.90000,388.68000,383.87000,384.62000,381.32800,-1.12%,639577 +2023-06-08,383.82000,391.87000,383.82000,389.22000,385.88800,1.20%,985363 +2023-06-09,388.18000,395.70000,387.28500,393.91000,390.53800,1.20%,667941 +2023-06-12,393.75000,396.67000,392.20500,395.27000,391.88700,0.35%,835723 +2023-06-13,394.36000,400.73000,392.97000,397.00000,393.60200,0.44%,659058 +2023-06-14,397.86000,398.47000,389.48000,391.25000,387.90100,-1.45%,690915 +2023-06-15,393.40000,400.52000,392.47500,400.07000,396.64600,2.25%,753715 +2023-06-16,399.62000,407.79000,399.62000,406.20000,402.72300,1.53%,1491096 +2023-06-20,406.33000,412.61000,405.66000,410.33000,406.81800,1.02%,737246 +2023-06-21,411.53000,417.75000,410.73000,414.46000,410.91200,1.01%,837841 +2023-06-22,414.93000,418.66000,411.73200,417.21000,413.63900,0.66%,630198 +2023-06-23,418.26000,419.33000,414.58000,415.76000,412.20100,-0.35%,1009053 +2023-06-26,415.87000,416.07000,412.19000,414.09000,410.54600,-0.40%,391969 +2023-06-27,408.17000,415.54000,407.00000,414.73000,411.18000,0.15%,497663 +2023-06-28,414.58000,416.26000,411.92100,415.21000,411.65600,0.12%,427011 +2023-06-29,415.09000,421.94500,414.33800,420.88000,417.27700,1.37%,702319 +2023-06-30,421.55000,429.75000,421.55000,427.31000,423.65200,1.53%,880318 +2023-07-03,422.75000,424.02600,415.71500,420.80000,417.19800,-1.52%,402001 +2023-07-05,421.69000,421.93500,415.52000,418.79000,415.20500,-0.48%,762064 +2023-07-06,419.01000,420.19000,412.61000,415.91000,412.35000,-0.69%,788975 +2023-07-07,414.83000,418.18000,413.43000,414.80000,411.24900,-0.27%,665863 +2023-07-10,414.72000,418.81000,413.65000,414.76000,411.21000,-0.01%,555109 +2023-07-11,414.04000,417.07900,411.33000,413.72000,410.17900,-0.25%,538519 +2023-07-12,411.73000,413.99000,406.99000,408.77000,405.27100,-1.20%,875984 +2023-07-13,411.35000,412.04000,409.45000,409.69000,406.18300,0.23%,594108 +2023-07-14,410.84000,413.85000,407.85000,409.50000,405.99500,-0.05%,589462 +2023-07-17,409.85000,412.87000,408.07000,411.67000,408.14600,0.53%,587775 +2023-07-18,412.52000,414.80500,409.84000,410.64000,407.12500,-0.25%,423016 +2023-07-19,408.79000,411.56000,403.48000,410.99000,407.47200,0.09%,757276 +2023-07-20,414.64000,420.50500,412.70000,418.77000,415.18500,1.89%,569011 +2023-07-21,418.80000,419.82000,414.03000,414.25000,410.70400,-1.08%,546583 +2023-07-24,414.19000,417.15000,412.02000,413.18000,409.64300,-0.26%,414996 +2023-07-25,410.97000,412.40000,409.21000,411.27000,407.75000,-0.46%,703356 +2023-07-26,409.21000,411.54000,403.26000,403.79000,400.33400,-1.82%,1026374 +2023-07-27,403.00000,408.15000,400.63000,405.51000,402.03900,0.43%,1065921 +2023-07-28,406.21000,407.60000,401.42000,402.89000,399.44100,-0.65%,806431 +2023-07-31,404.12000,404.12000,395.30000,402.40000,398.95600,-0.12%,1122514 +2023-08-01,402.50000,406.90000,401.55000,405.02000,401.55300,0.65%,868266 +2023-08-02,406.92000,414.45000,405.33000,413.07000,409.53400,1.99%,1432117 +2023-08-03,422.60000,435.50000,422.14000,435.12000,431.39600,5.34%,2012859 +2023-08-04,434.27000,437.74000,421.59000,421.77000,418.16000,-3.07%,1488720 +2023-08-07,423.04000,427.89000,421.24500,422.23000,418.61600,0.11%,686663 +2023-08-08,424.89000,432.63000,423.92500,427.73000,424.06900,1.30%,945955 +2023-08-09,427.71000,433.34000,425.60000,428.34000,424.67400,0.14%,617688 +2023-08-10,428.25000,435.60000,428.25000,433.99000,430.27500,1.32%,1008169 +2023-08-11,435.84000,441.00000,434.61500,440.06000,436.29300,1.40%,666639 +2023-08-14,439.96000,440.64000,435.30500,438.00000,434.25100,-0.47%,829923 +2023-08-15,439.03000,439.53000,430.67000,430.91000,427.22200,-1.62%,625151 +2023-08-16,431.71000,433.70000,428.63500,429.62000,425.94300,-0.30%,634290 +2023-08-17,421.91000,422.14500,414.35000,416.95000,413.38100,-2.95%,1178971 +2023-08-18,415.62000,422.04000,413.53000,420.43000,416.83100,0.83%,833351 +2023-08-21,420.00000,427.60000,419.02000,425.85000,422.20500,1.29%,863138 +2023-08-22,424.84000,426.65000,417.90000,418.39000,414.80900,-1.75%,590221 +2023-08-23,419.31000,422.73500,418.49000,421.29000,417.68400,0.69%,594602 +2023-08-24,421.08000,425.68000,421.08000,423.35000,419.72600,0.49%,529142 +2023-08-25,424.78000,426.00000,421.94000,423.30000,419.67700,-0.01%,578313 +2023-08-28,423.43000,425.13000,421.88500,423.40000,419.77600,0.02%,1082815 +2023-08-29,423.81000,424.54500,419.99000,421.68000,418.07100,-0.41%,631435 +2023-08-30,423.66000,424.61000,419.95500,421.60000,417.99100,-0.02%,606753 +2023-08-31,420.69000,423.22000,412.25000,412.32000,409.40500,-2.20%,873127 +2023-09-01,413.29000,417.06000,411.53000,412.34000,409.42500,,543735 +2023-09-05,411.49000,411.49000,404.72000,407.13000,404.25200,-1.26%,751609 +2023-09-06,407.00000,412.77000,405.50000,411.25000,408.34300,1.01%,818838 +2023-09-07,414.59000,421.81000,412.63500,418.62000,415.66100,1.79%,742551 +2023-09-08,418.36000,425.49000,418.07000,420.78000,417.80600,0.52%,869730 +2023-09-11,420.74000,426.82500,420.04500,423.90000,420.90400,0.74%,541899 +2023-09-12,423.00000,424.81000,419.95000,422.10000,419.11600,-0.42%,515722 +2023-09-13,423.21000,426.00500,420.00100,420.48000,417.50800,-0.38%,416448 +2023-09-14,420.48000,422.72500,417.65000,419.60000,416.63400,-0.21%,453224 +2023-09-15,418.03000,422.76500,418.03000,420.13000,417.16000,0.13%,1133703 +2023-09-18,422.15000,428.00000,422.15000,427.29000,424.27000,1.70%,553582 +2023-09-19,430.32000,432.85500,428.50000,432.07000,429.01600,1.12%,677568 +2023-09-20,434.00000,444.80000,434.00000,439.86000,436.75100,1.80%,1037787 +2023-09-21,439.83000,442.22000,437.88000,438.24000,435.14200,-0.37%,840296 +2023-09-22,437.02000,441.21000,435.90500,438.66000,435.55900,0.10%,961535 +2023-09-25,439.66000,446.95000,439.60000,446.42000,443.26400,1.77%,998979 +2023-09-26,445.85000,446.86500,440.66000,443.03000,439.89800,-0.76%,816562 +2023-09-27,443.05000,446.39000,439.90000,444.38000,441.23900,0.30%,953737 +2023-09-28,444.50000,446.39000,441.96100,442.04000,438.91500,-0.53%,694570 +2023-09-29,440.41000,441.97000,434.57000,434.85000,431.77600,-1.63%,682147 +2023-10-02,433.55000,439.21000,433.10000,437.42000,434.32800,0.59%,492228 +2023-10-03,435.89000,440.47000,435.89000,438.49000,435.39000,0.24%,463891 +2023-10-04,438.63000,443.73500,437.12000,442.03000,438.90500,0.81%,665909 +2023-10-05,444.92000,448.05000,444.11000,445.80000,442.64900,0.85%,713431 +2023-10-06,445.77000,449.68000,443.95300,445.29000,442.14200,-0.11%,606221 +2023-10-09,445.00000,451.78000,442.06000,451.78000,448.58600,1.46%,495744 +2023-10-10,450.48000,454.61000,447.22500,454.51000,451.29700,0.60%,751538 +2023-10-11,453.70000,457.61500,446.49000,456.66000,453.43200,0.47%,953965 +2023-10-12,457.39000,461.32000,454.97000,459.22000,455.97400,0.56%,1104974 +2023-10-13,461.00000,463.44500,456.54000,462.56000,459.29000,0.73%,843065 +2023-10-16,463.56000,465.90000,454.25000,455.29000,452.07200,-1.57%,900095 +2023-10-17,455.30000,458.41000,453.49000,455.25000,452.03200,-0.01%,696261 +2023-10-18,457.84000,460.09000,454.75500,455.72000,452.49900,0.10%,569827 +2023-10-19,455.72000,457.56000,450.41000,453.27000,450.06600,-0.54%,600745 +2023-10-20,454.15000,456.10500,450.22000,452.81000,449.60900,-0.10%,865228 +2023-10-23,452.00000,454.31000,448.01000,450.00000,446.81900,-0.62%,513363 +2023-10-24,451.22000,454.95000,448.17500,452.05000,448.85500,0.46%,445465 +2023-10-25,453.66000,455.42000,449.68000,453.00000,449.79800,0.21%,466868 +2023-10-26,451.45000,456.71500,448.01000,451.64000,448.44700,-0.30%,519631 +2023-10-27,449.94000,451.86000,445.41000,448.03000,444.86300,-0.80%,527406 +2023-10-30,448.58000,451.12000,444.04000,449.43000,446.25300,0.31%,594336 +2023-10-31,451.75000,456.23000,447.74000,455.36000,452.14100,1.32%,756581 +2023-11-01,453.55000,465.14000,453.55000,459.59000,456.34100,0.93%,1320481 +2023-11-02,441.16500,451.65500,433.22000,447.60000,444.43600,-2.61%,1252495 +2023-11-03,447.94000,462.89000,447.94000,452.76000,449.56000,1.15%,868254 +2023-11-06,452.50000,464.49000,452.50000,460.01000,456.75800,1.60%,822523 +2023-11-07,461.25000,461.66000,455.00000,458.04000,454.80200,-0.43%,556453 +2023-11-08,459.51000,464.55000,458.64000,460.67000,457.41400,0.57%,740577 +2023-11-09,460.67000,465.03000,460.09500,461.86000,458.59500,0.26%,553754 +2023-11-10,462.85000,469.97200,462.85000,469.29000,465.97300,1.61%,739869 +2023-11-13,469.26000,473.18000,466.54000,470.64000,467.31300,0.29%,452155 +2023-11-14,466.60000,468.99500,453.01000,453.82000,450.61200,-3.57%,1186056 +2023-11-15,452.90000,453.82000,438.81000,446.38000,443.22500,-1.64%,1625394 +2023-11-16,447.94000,453.80000,447.90000,450.78000,447.59400,0.99%,1131210 +2023-11-17,452.75000,454.05000,448.98000,450.20000,447.01800,-0.13%,860759 +2023-11-20,447.95000,455.41000,447.95000,452.97000,449.76800,0.62%,777005 +2023-11-21,455.16000,457.51000,452.56000,454.31000,451.09900,0.30%,755619 +2023-11-22,454.08000,459.66000,454.08000,457.45000,454.21600,0.69%,554110 +2023-11-24,460.00000,462.27000,458.34000,461.37000,458.10900,0.86%,219544 +2023-11-27,462.74000,466.45000,461.80000,461.89000,458.62500,0.11%,781784 +2023-11-28,462.96000,466.99000,461.00000,461.60000,458.33700,-0.06%,637904 +2023-11-29,460.42000,461.47000,455.42000,456.70000,453.47200,-1.06%,787678 +2023-11-30,455.26000,471.12000,453.79000,470.56000,467.84900,3.03%,2212325 +2023-12-01,472.46000,476.34900,464.32000,464.65000,461.97300,-1.26%,809542 +2023-12-04,463.91000,466.24000,457.83000,459.30000,456.65400,-1.15%,908990 +2023-12-05,460.21000,462.21000,456.61000,460.79000,458.13600,0.32%,906736 +2023-12-06,459.68000,459.68000,450.02000,457.59000,454.95400,-0.69%,807792 +2023-12-07,458.67000,458.67000,453.59000,455.66000,453.03500,-0.42%,622117 +2023-12-08,457.27000,458.10000,450.98000,457.89000,455.25200,0.49%,733421 +2023-12-11,461.18000,463.92000,459.09000,461.98000,459.31900,0.89%,647765 +2023-12-12,463.42000,464.96000,461.26000,462.14000,459.47800,0.03%,679783 +2023-12-13,463.12000,468.25000,457.37000,460.80000,458.14600,-0.29%,814142 +2023-12-14,450.86000,451.68500,436.83000,441.68000,439.13600,-4.15%,2156431 +2023-12-15,439.39000,440.81000,431.35000,439.47000,436.93800,-0.50%,3743864 +2023-12-18,443.47000,448.43000,441.68000,447.54000,444.96200,1.84%,804507 +2023-12-19,448.25000,449.72000,444.51000,448.03000,445.44900,0.11%,845414 +2023-12-20,450.00000,450.16000,445.51700,445.96000,443.39100,-0.46%,722483 +2023-12-21,447.25000,453.08000,445.06000,452.71000,450.10200,1.51%,558977 +2023-12-22,454.27000,456.95000,450.32500,454.20000,451.58400,0.33%,519768 +2023-12-26,453.19000,456.52000,451.53500,455.76000,453.13500,0.34%,470246 +2023-12-27,455.50000,458.00000,454.18000,457.49000,454.85500,0.38%,419109 +2023-12-28,458.30000,461.71300,457.24000,457.50000,454.86500,,414095 +2023-12-29,459.84000,464.35000,457.99200,462.98000,460.31300,1.20%,481347 +2024-01-02,462.70000,473.42000,462.70000,473.42000,470.69300,2.25%,739625 +2024-01-03,476.24000,485.22000,476.24000,480.34000,477.57300,1.46%,1288064 +2024-01-04,476.39000,481.75900,474.25000,474.55000,471.81600,-1.21%,881457 +2024-01-05,476.88000,479.46000,472.48500,478.19000,475.43500,0.77%,564991 +2024-01-08,480.64000,482.63000,470.11000,476.63000,473.88400,-0.33%,666937 +2024-01-09,475.39000,483.12000,471.18000,481.06000,478.28900,0.93%,904951 +2024-01-10,482.52000,485.90500,479.37000,483.69000,480.90400,0.55%,609408 +2024-01-11,485.00000,489.07000,483.99000,488.84000,486.02400,1.06%,590742 +2024-01-12,487.68000,489.73000,484.79000,485.32000,482.52400,-0.72%,438769 +2024-01-16,486.51000,489.77000,485.01000,488.50000,485.68600,0.66%,510731 +2024-01-17,489.49000,494.76000,485.35000,485.82000,483.02100,-0.55%,618676 +2024-01-18,483.83000,494.76300,480.14000,493.00000,490.16000,1.48%,789801 +2024-01-19,493.24000,494.30000,484.27000,484.60000,481.80800,-1.70%,876770 +2024-01-22,484.52000,490.12800,483.32000,487.32000,484.51300,0.56%,776981 +2024-01-23,484.69000,486.78000,483.12700,485.37000,482.57400,-0.40%,582784 +2024-01-24,485.69000,488.01000,484.25000,485.00000,482.20600,-0.08%,493356 +2024-01-25,484.16000,486.43000,478.65000,486.33000,483.52800,0.27%,742610 +2024-01-26,487.10000,487.96000,484.03000,485.27000,482.47500,-0.22%,370758 +2024-01-29,485.40000,488.33000,484.42000,486.46000,483.65800,0.25%,496928 +2024-01-30,488.26000,490.22500,484.10000,490.02000,487.19700,0.73%,590399 +2024-01-31,494.74000,507.21000,494.74000,499.89000,497.01000,2.01%,1073235 +2024-02-01,497.62000,503.80500,487.34000,501.85000,498.95900,0.39%,733677 +2024-02-02,503.78000,508.09000,502.03000,504.45000,501.54400,0.52%,691495 +2024-02-05,507.86000,510.94000,502.26000,507.94000,505.01400,0.69%,633283 +2024-02-06,511.08000,515.57500,504.39000,506.87000,503.95000,-0.21%,952397 +2024-02-07,510.00000,519.75000,509.01000,516.98000,514.00200,1.99%,1465130 +2024-02-08,505.01000,510.72500,488.29000,494.23000,491.38300,-4.40%,2289151 +2024-02-09,497.26000,504.31000,494.50000,501.35000,498.46200,1.44%,1083410 +2024-02-12,500.00000,500.46500,493.97000,494.48000,491.63200,-1.37%,579645 +2024-02-13,496.00000,507.03000,496.00000,504.77000,501.86200,2.08%,838738 +2024-02-14,504.77000,506.03200,494.82000,501.20000,498.31300,-0.71%,698233 +2024-02-15,501.27000,508.80000,500.81500,505.68000,502.76700,0.89%,720067 +2024-02-16,507.93000,512.48000,506.41000,511.06000,508.11600,1.06%,738962 +2024-02-20,513.10000,517.77000,506.07000,506.74000,503.82100,-0.85%,650951 +2024-02-21,509.09000,509.09000,502.78000,507.42000,504.49700,0.13%,524092 +2024-02-22,506.70000,515.18000,504.40000,510.30000,507.36000,0.57%,630311 +2024-02-23,512.47000,516.97000,509.37000,516.24000,513.26600,1.16%,687248 +2024-02-26,520.69000,522.82000,518.50000,519.20000,516.20900,0.57%,651896 +2024-02-27,516.43000,524.69000,516.43000,518.98000,515.99000,-0.04%,623582 +2024-02-28,520.39000,524.02000,517.05000,523.68000,520.66300,0.91%,475188 +2024-02-29,522.86000,524.60000,519.17000,521.41000,519.02300,-0.43%,1421369 +2024-03-01,523.51000,531.24000,522.74000,525.88000,523.47200,0.86%,833267 +2024-03-04,526.43000,535.01000,524.64800,534.18000,531.73400,1.58%,765422 +2024-03-05,537.26000,537.26000,524.47000,528.83000,526.40900,-1.00%,905122 +2024-03-06,529.43000,531.46000,525.04000,525.05000,522.64600,-0.71%,713619 +2024-03-07,528.41000,529.42000,520.94000,528.48000,526.06000,0.65%,1004233 +2024-03-08,525.09000,528.46000,523.50000,527.41000,524.99500,-0.20%,678791 +2024-03-11,526.20000,527.13000,523.06000,526.66000,524.24900,-0.14%,568668 +2024-03-12,527.40000,531.45000,523.54000,531.24000,528.80800,0.87%,516487 +2024-03-13,533.34000,533.34000,517.92000,520.21000,517.82800,-2.08%,860100 +2024-03-14,521.00000,530.90000,519.40000,529.36000,526.93600,1.76%,717060 +2024-03-15,524.55000,533.91000,524.36200,533.64000,531.19700,0.81%,1365603 +2024-03-18,532.44000,536.68000,528.56000,529.71000,527.28500,-0.74%,569613 +2024-03-19,531.94000,535.89400,529.61000,534.34000,531.89400,0.87%,461544 +2024-03-20,535.65000,535.77000,529.50000,530.75000,528.32000,-0.67%,400399 +2024-03-21,530.00000,535.08500,526.67000,534.18000,531.73400,0.65%,499491 +2024-03-22,534.83000,535.90000,529.99000,532.57000,530.13200,-0.30%,426685 +2024-03-25,533.32000,534.32000,531.52100,532.55000,530.11200,,310513 +2024-03-26,533.00000,538.30000,531.67000,536.09000,533.63600,0.66%,538664 +2024-03-27,538.35000,539.99000,531.26000,539.26000,536.79100,0.59%,426489 +2024-03-28,540.00000,540.00000,535.24500,536.85000,534.39200,-0.45%,751796 +2024-04-01,536.27000,538.26000,531.08500,536.49000,534.03400,-0.07%,489589 +2024-04-02,532.65000,536.93000,531.05700,533.27000,530.82900,-0.60%,543559 +2024-04-03,535.44000,541.91000,534.75000,540.09000,537.61700,1.28%,472498 +2024-04-04,542.65000,543.00000,533.67000,534.79000,532.34200,-0.98%,443723 +2024-04-05,537.08000,541.28000,533.16000,538.75000,536.28300,0.74%,311962 +2024-04-08,535.02000,537.26000,531.02000,532.23000,529.79300,-1.21%,410522 +2024-04-09,532.86000,533.29000,518.42000,527.28000,524.86600,-0.93%,570700 +2024-04-10,529.52000,538.04000,529.25000,529.99000,527.56400,0.51%,452986 +2024-04-11,530.51000,530.51000,522.65000,523.37000,520.97400,-1.25%,486267 +2024-04-12,521.50000,527.99000,521.50000,523.01000,520.61500,-0.07%,484479 +2024-04-15,524.00000,529.41000,522.63000,522.68000,520.28700,-0.06%,372220 +2024-04-16,528.67000,531.21000,525.57000,528.35000,525.93100,1.08%,362609 +2024-04-17,530.62000,532.00000,524.27000,525.92000,523.51200,-0.46%,538003 +2024-04-18,528.42000,528.42000,514.88000,518.81000,516.43500,-1.35%,631442 +2024-04-19,520.01000,525.83000,517.01000,524.83000,522.42700,1.16%,645525 +2024-04-22,525.00000,533.22000,517.82000,527.32000,524.90600,0.47%,893497 +2024-04-23,528.69000,532.86000,527.89000,532.00000,529.56400,0.89%,490789 +2024-04-24,531.64000,537.14500,529.28000,535.42000,532.96900,0.64%,583497 +2024-04-25,538.19000,542.30000,534.72000,539.94000,537.46800,0.84%,635557 +2024-04-26,537.99000,544.81000,534.68000,543.30000,540.81300,0.62%,654669 +2024-04-29,542.62000,543.25000,535.52000,536.09000,533.63600,-1.33%,1209237 +2024-04-30,536.18000,539.19000,533.75000,537.21000,534.75000,0.21%,795069 +2024-05-01,532.30000,535.09500,518.27000,531.10000,528.66800,-1.14%,1170824 +2024-05-02,529.65000,533.80000,524.89000,530.27000,527.84200,-0.16%,823335 +2024-05-03,530.00000,530.00000,520.49000,528.86000,526.43900,-0.27%,866981 +2024-05-06,531.24000,534.63000,530.80000,533.41000,530.96800,0.86%,642678 +2024-05-07,533.55000,546.63000,533.51500,545.75000,543.25100,2.31%,984411 +2024-05-08,552.31000,566.00500,538.61500,543.61000,541.12100,-0.39%,1378615 +2024-05-09,543.89000,556.46000,543.89000,555.12000,552.57800,2.12%,977354 +2024-05-10,556.27000,560.49000,556.13000,559.91000,557.34700,0.86%,636900 +2024-05-13,558.70000,563.36000,553.58000,554.61000,552.07100,-0.95%,683349 +2024-05-14,554.60000,556.74000,549.83000,551.58000,549.05500,-0.55%,625980 +2024-05-15,548.73000,555.63000,548.73000,551.56000,549.03500,,539621 +2024-05-16,553.17000,558.42000,552.58000,555.76000,553.21600,0.76%,758618 +2024-05-17,559.45000,564.87000,557.93000,564.52000,561.93500,1.58%,575688 +2024-05-20,565.00000,566.15500,558.19500,564.00000,561.41800,-0.09%,576473 +2024-05-21,564.26000,565.00000,552.18000,552.39000,549.86100,-2.06%,876849 +2024-05-22,551.45000,560.68000,548.81000,557.38000,554.82800,0.90%,743931 +2024-05-23,558.09000,564.21500,557.78000,558.03000,555.47500,0.12%,695190 +2024-05-24,559.34000,563.86000,558.09000,560.73000,558.16300,0.48%,512352 +2024-05-28,557.40000,557.68000,547.00500,549.26000,546.74500,-2.05%,1144951 +2024-05-29,550.00000,560.09000,547.79000,558.89000,556.33100,1.75%,1037458 +2024-05-30,559.23000,564.93000,558.40000,560.96000,558.39200,0.37%,599204 +2024-05-31,560.99000,570.59000,558.94000,569.59000,566.98200,1.54%,1165435 +2024-06-03,565.78000,574.51000,565.78000,573.16000,571.15300,0.63%,1055931 +2024-06-04,571.50000,574.70000,569.27000,573.73000,571.72100,0.10%,488706 +2024-06-05,574.41000,579.83000,573.05000,579.60000,577.57000,1.02%,480980 +2024-06-06,580.00000,587.23000,578.30000,586.11000,584.05800,1.12%,495518 +2024-06-07,590.54000,591.80000,584.23000,586.90000,584.84500,0.13%,541803 +2024-06-10,586.54000,592.12000,583.40500,591.28000,589.21000,0.75%,524120 +2024-06-11,591.28000,591.31000,584.41000,591.29000,589.22000,,445878 +2024-06-12,590.00000,590.00000,575.02000,584.79000,582.74200,-1.10%,603428 +2024-06-13,584.18000,592.40500,579.00000,591.07000,589.00000,1.07%,529085 +2024-06-14,591.59000,592.33000,585.96000,589.95000,587.88400,-0.19%,728169 +2024-06-17,590.83000,598.75000,589.00000,597.45000,595.35800,1.27%,529870 +2024-06-18,598.07000,604.14500,595.47000,602.93000,600.81900,0.92%,462424 +2024-06-20,603.01000,605.33000,600.25000,603.24000,601.12800,0.05%,531596 +2024-06-21,604.85000,606.32000,600.89000,603.08000,600.96800,-0.03%,1166719 +2024-06-24,605.82000,609.57400,604.56000,607.81000,605.68200,0.78%,566989 +2024-06-25,612.17000,612.17000,604.37000,604.42000,602.30400,-0.56%,584493 +2024-06-26,602.96000,606.96000,596.20000,599.56000,597.46100,-0.80%,814058 +2024-06-27,599.58000,600.21000,583.68000,593.20000,591.12300,-1.06%,812207 +2024-06-28,592.82000,592.82000,582.33000,584.04000,581.99500,-1.54%,1240773 +2024-07-01,586.42000,594.04000,582.94000,586.34000,584.28700,0.39%,768425 +2024-07-02,585.74000,586.13000,575.55000,584.83000,582.78200,-0.26%,554380 +2024-07-03,580.92000,584.89000,578.71500,583.35000,581.30700,-0.25%,313911 +2024-07-05,582.51000,587.90000,579.22500,587.76000,585.70200,0.76%,457302 +2024-07-08,587.54000,591.81000,587.54000,589.53000,587.46600,0.30%,420912 +2024-07-09,591.45000,592.79000,585.93500,586.81000,584.75500,-0.46%,530603 +2024-07-10,586.81000,588.38000,584.83000,586.82000,584.76500,,398607 +2024-07-11,581.48000,586.41000,571.01000,575.23000,573.21600,-1.98%,1192326 +2024-07-12,576.05000,582.27000,573.69000,576.66000,574.64100,0.25%,594437 +2024-07-15,580.27000,587.07500,577.65000,578.26000,576.23500,0.28%,860189 +2024-07-16,578.84000,584.15000,578.84000,583.95000,581.90500,0.98%,703008 +2024-07-17,585.97000,587.08500,579.83000,582.06000,580.02200,-0.32%,741928 +2024-07-18,581.00000,585.36000,577.52500,578.43000,576.40500,-0.62%,788181 +2024-07-19,586.56000,587.96000,578.10000,580.13000,578.09900,0.29%,562156 +2024-07-22,580.23000,584.93000,579.95000,583.00000,580.95900,0.49%,461627 +2024-07-23,586.39000,592.50000,583.91000,585.74000,583.68900,0.47%,568363 +2024-07-24,588.53000,591.40000,583.62000,589.99000,587.92400,0.73%,691585 +2024-07-25,593.11000,600.47000,592.37000,595.73000,593.64400,0.97%,733149 +2024-07-26,597.23000,603.17000,594.03500,600.16000,598.05800,0.74%,634064 +2024-07-29,601.40000,607.34000,598.15000,606.71000,604.58600,1.09%,686558 +2024-07-30,606.13000,616.15000,605.67500,609.72000,607.58500,0.50%,750201 +2024-07-31,613.24000,621.07000,607.74000,617.02000,614.85900,1.20%,664675 +2024-08-01,621.00000,631.37000,620.62500,629.09000,626.88700,1.96%,880919 +2024-08-02,630.84000,637.51000,621.29000,630.38000,628.17300,0.21%,881722 +2024-08-05,626.03000,627.95000,606.43000,612.95000,610.80400,-2.76%,1153136 +2024-08-06,612.95000,625.75000,610.65000,614.32000,612.16900,0.22%,714568 +2024-08-07,616.56000,625.17000,610.56300,617.51000,615.34800,0.52%,873542 +2024-08-08,573.58000,577.50000,535.70000,547.51000,545.59300,-11.34%,4088438 +2024-08-09,548.50000,549.99000,532.42500,541.15000,539.25500,-1.16%,1742142 +2024-08-12,540.00000,554.31000,537.99500,551.00000,549.07100,1.82%,1128201 +2024-08-13,550.00000,556.72000,549.80000,551.75000,549.81800,0.14%,983464 +2024-08-14,553.03000,558.00000,551.00000,552.83000,550.89400,0.20%,774045 +2024-08-15,552.46000,555.15000,540.06000,545.41000,543.50000,-1.34%,1386829 +2024-08-16,545.90000,549.60000,540.49000,547.71000,545.79200,0.42%,877174 +2024-08-19,549.60000,550.84000,547.44000,548.40000,546.48000,0.13%,691069 +2024-08-20,549.29000,550.65500,545.95000,548.52000,546.59900,0.02%,558435 +2024-08-21,549.17000,559.00000,547.68500,558.24000,556.28500,1.77%,601114 +2024-08-22,563.00000,564.98000,555.97000,560.90000,558.93600,0.48%,989362 +2024-08-23,560.00000,562.50000,551.02000,552.15000,550.21700,-1.56%,710191 +2024-08-26,552.00000,555.00000,545.00000,547.47000,545.55300,-0.85%,559453 +2024-08-27,550.33000,554.58000,549.08000,550.72000,548.79200,0.59%,463803 +2024-08-28,552.39000,558.09800,552.07000,556.70000,554.75100,1.09%,507938 +2024-08-29,556.70000,561.16000,555.51000,556.15000,554.20300,-0.10%,498798 +2024-08-30,556.00000,562.41000,555.17000,561.08000,559.82300,0.89%,954189 +2024-09-03,566.93000,576.85000,562.51000,573.95000,572.66400,2.29%,1004387 +2024-09-04,574.36000,577.93000,565.38000,571.28000,570.00000,-0.47%,599897 +2024-09-05,560.00000,562.00000,506.45000,514.75000,513.59700,-9.90%,3003583 +2024-09-06,515.26000,519.21000,503.34000,504.17000,503.04000,-2.06%,1924323 +2024-09-09,508.55000,515.94500,503.43000,509.42000,508.27900,1.04%,1913083 +2024-09-10,505.00000,515.07000,505.00000,505.73000,504.59700,-0.72%,1114441 +2024-09-11,505.01000,510.99000,504.49000,510.45000,509.30600,0.93%,1315832 +2024-09-12,509.88000,513.39000,507.36000,511.17000,510.02500,0.14%,978298 +2024-09-13,509.13000,522.54000,507.06000,518.81000,517.64800,1.49%,951249 +2024-09-16,522.50000,526.54000,517.50000,519.82000,518.65500,0.19%,645272 +2024-09-17,519.08000,521.00000,510.18500,513.91000,512.75900,-1.14%,978465 +2024-09-18,510.69000,516.33000,509.96000,511.62000,510.47400,-0.45%,796865 +2024-09-19,512.57000,515.43000,505.18000,508.16000,507.02100,-0.68%,862813 +2024-09-20,507.54000,509.80000,504.88000,508.00000,506.86200,-0.03%,1457307 +2024-09-23,509.48000,512.56000,504.30000,505.00000,503.86900,-0.59%,1296249 +2024-09-24,487.48500,488.46000,464.41500,480.49000,479.41300,-4.85%,3120136 +2024-09-25,483.26000,483.26000,472.29000,479.14000,478.06600,-0.28%,1365148 +2024-09-26,473.81000,483.08000,472.50000,479.06000,477.98700,-0.02%,1161831 +2024-09-27,480.78000,489.02000,479.15000,488.25000,487.15600,1.92%,1001623 +2024-09-30,490.00000,494.42000,486.82000,494.42000,493.31200,1.26%,1645330 +2024-10-01,491.65000,498.77000,491.59500,498.48000,497.36300,0.82%,1089925 +2024-10-02,496.07000,497.71000,487.05500,488.78000,487.68500,-1.95%,1048107 +2024-10-03,490.37000,493.73000,481.60000,482.27000,481.18900,-1.33%,956341 +2024-10-04,482.70000,485.50000,480.39500,485.42000,484.33200,0.65%,905019 +2024-10-07,483.84000,488.56000,482.44000,483.67000,482.58600,-0.36%,792630 +2024-10-08,490.64000,495.99000,486.77000,495.09000,493.98100,2.36%,771637 +2024-10-09,495.07000,502.68000,494.38500,502.12000,500.99500,1.42%,734449 +2024-10-10,504.00000,508.42000,501.89700,506.25000,505.11600,0.82%,832407 +2024-10-11,508.13000,510.73000,505.47000,505.59000,504.45700,-0.13%,645552 +2024-10-14,507.57000,511.00000,503.92000,509.28000,508.13900,0.73%,503774 +2024-10-15,508.30000,522.63000,508.30000,513.67000,512.51900,0.86%,908430 +2024-10-16,507.29000,513.47000,507.29000,510.93000,509.78500,-0.53%,876713 +2024-10-17,507.98000,512.06000,506.00000,508.72000,507.58000,-0.43%,751962 +2024-10-18,508.10000,511.74000,502.50000,509.20000,508.05900,0.09%,976374 +2024-10-21,512.00000,512.00000,506.76000,508.32000,507.18100,-0.17%,678661 +2024-10-22,506.85000,509.65000,503.96000,505.38000,504.24800,-0.58%,576453 +2024-10-23,506.39000,508.77000,500.01000,501.76000,500.63600,-0.72%,498477 +2024-10-24,501.45000,509.53000,499.04000,504.96000,503.82900,0.64%,671793 +2024-10-25,504.76000,508.59000,501.52000,507.41000,506.27300,0.49%,563369 +2024-10-28,508.91000,511.32000,505.22000,508.95000,507.81000,0.30%,634632 +2024-10-29,510.43000,510.55000,499.04000,499.18000,498.06200,-1.92%,750190 +2024-10-30,497.08000,501.93000,492.39000,499.34000,498.22100,0.03%,720582 +2024-10-31,500.30000,509.78500,498.32000,500.59000,499.46800,0.25%,1012255 +2024-11-01,507.47000,526.91000,507.47000,526.34000,525.16100,5.14%,1507968 +2024-11-04,525.85000,528.22000,522.45000,525.94000,524.76200,-0.08%,1276149 +2024-11-05,529.33000,529.50000,520.20000,525.28000,524.10300,-0.13%,842220 +2024-11-06,533.00000,549.78000,530.39000,549.31000,548.07900,4.57%,1696701 +2024-11-07,606.28500,616.50500,573.73500,607.51000,606.14900,10.60%,2465259 +2024-11-08,598.86000,618.58000,593.27000,613.00000,611.62700,0.90%,1270690 +2024-11-11,619.16000,627.42500,612.09000,615.59000,614.21100,0.42%,1237154 +2024-11-12,615.73000,624.26500,613.31000,617.66000,616.27600,0.34%,1012807 +2024-11-13,618.71000,628.26000,616.62500,624.60000,623.20100,1.12%,636018 +2024-11-14,619.76000,623.03000,609.51000,610.16000,608.79300,-2.31%,749438 +2024-11-15,610.00000,614.11500,604.29000,606.29000,604.93200,-0.63%,1008159 +2024-11-18,606.47000,617.51000,606.29000,615.60000,614.22100,1.54%,628252 +2024-11-19,613.88000,617.95000,608.23000,615.65000,614.27100,0.01%,593006 +2024-11-20,617.76000,622.70000,614.07100,621.14000,619.74800,0.89%,484842 +2024-11-21,622.11000,629.73000,616.98000,628.27000,626.86200,1.15%,499090 +2024-11-22,630.24000,632.59000,622.07000,623.19000,621.79400,-0.81%,512790 +2024-11-25,624.08000,628.99000,615.48000,616.73000,615.34800,-1.04%,1841562 +2024-11-26,619.82000,625.53000,614.28000,625.00000,623.60000,1.34%,551024 +2024-11-27,626.56000,631.40000,624.80000,626.38000,624.97700,0.22%,543196 +2024-11-29,626.36000,630.71000,624.25000,628.50000,627.09200,0.34%,397630 +2024-12-02,625.48000,625.67000,618.42000,621.29000,620.60600,-1.15%,560152 +2024-12-03,625.91000,627.83000,617.89000,617.95000,617.27000,-0.54%,619698 +2024-12-04,617.46000,620.18000,609.63000,611.99000,611.31700,-0.96%,925461 +2024-12-05,608.58000,609.86000,599.29000,607.52000,606.85200,-0.73%,846380 +2024-12-06,607.52000,608.01000,602.15500,603.53000,602.86600,-0.66%,730596 +2024-12-09,602.81000,603.95000,584.52000,591.90000,591.24900,-1.93%,970517 +2024-12-10,590.66000,591.82100,582.16000,583.96000,583.31700,-1.34%,703932 +2024-12-11,583.32000,583.49000,571.30000,576.69000,576.05500,-1.24%,1094025 +2024-12-12,579.82000,584.65000,575.86000,579.29000,578.65300,0.45%,763449 +2024-12-13,580.32000,582.09500,575.35500,576.24000,575.60600,-0.53%,509590 +2024-12-16,576.37000,585.50000,566.24100,570.07000,569.44300,-1.07%,1029395 +2024-12-17,567.07000,568.18000,558.13000,562.78000,562.16100,-1.28%,1050255 +2024-12-18,564.14000,575.23000,558.36000,570.98000,570.35200,1.46%,1130676 +2024-12-19,568.68000,580.13000,565.97000,579.22000,578.58300,1.44%,1244744 +2024-12-20,580.01000,583.93000,570.37000,579.74000,579.10200,0.09%,2058308 +2024-12-23,579.96000,579.96000,569.63000,576.76000,576.12500,-0.51%,517221 +2024-12-24,575.53000,580.79000,573.10500,579.13000,578.49300,0.41%,241662 +2024-12-26,579.00000,580.59500,576.45000,578.43000,577.79400,-0.12%,355254 +2024-12-27,575.57000,582.73700,574.65500,576.64000,576.00500,-0.31%,361793 +2024-12-30,573.03000,576.02000,569.09000,570.75000,570.12200,-1.02%,416702 +2024-12-31,572.77000,576.62000,567.17000,569.91000,569.28300,-0.15%,440926 +2025-01-02,572.79000,574.97500,565.75000,566.21000,565.58700,-0.65%,373168 +2025-01-03,569.98000,579.96000,568.23000,577.44000,576.80500,1.98%,708138 +2025-01-06,577.00000,588.55000,574.28000,580.43000,579.79100,0.52%,836012 +2025-01-07,582.85000,588.51000,582.30500,585.24000,584.59600,0.83%,652660 +2025-01-08,587.49000,590.86000,584.29000,590.26000,589.61000,0.86%,526104 +2025-01-10,588.97000,592.32000,581.01000,581.74000,581.10000,-1.44%,597055 +2025-01-13,581.42000,589.08000,572.40000,585.08000,584.43600,0.57%,590187 +2025-01-14,586.47000,594.59000,580.76000,593.73000,593.07700,1.48%,857295 +2025-01-15,592.28000,595.32000,577.92000,583.45000,582.80800,-1.73%,722453 +2025-01-16,582.12000,595.79000,581.48000,595.19000,594.53500,2.01%,582465 +2025-01-17,594.46000,598.01000,586.54000,592.57000,591.91800,-0.44%,686368 +2025-01-21,595.22000,598.00000,581.90000,586.08000,585.43500,-1.10%,986532 +2025-01-22,588.00000,588.00000,577.91000,584.38000,583.73700,-0.29%,785908 +2025-01-23,592.50000,598.13000,585.57500,597.17000,596.51300,2.19%,673445 +2025-01-24,598.06000,598.06000,586.52500,591.58000,590.92900,-0.94%,570981 +2025-01-27,596.75000,604.86000,592.52400,604.43000,603.76500,2.17%,670421 +2025-01-28,606.26000,607.82500,597.09000,602.95000,602.28700,-0.24%,602788 +2025-01-29,604.56000,605.68000,596.49000,603.18000,602.51600,0.04%,556076 +2025-01-30,605.98000,611.31000,604.11000,604.60000,603.93500,0.24%,473361 +2025-01-31,604.11000,604.50000,591.98000,594.75000,594.09600,-1.63%,806952 +2025-02-03,594.00000,602.19000,590.28000,599.82000,599.16000,0.85%,1048467 +2025-02-04,595.12000,606.34000,595.12000,603.32000,602.65600,0.58%,885631 +2025-02-05,610.72000,612.98000,603.72000,606.90000,606.23200,0.59%,1352706 +2025-02-06,590.00000,599.88000,570.51000,599.75000,599.09000,-1.18%,1855725 +2025-02-07,598.00000,603.20500,591.13000,595.69000,595.03500,-0.68%,715172 +2025-02-10,598.51000,604.56500,583.55000,603.40000,602.73600,1.29%,778054 +2025-02-11,607.58000,610.93000,601.39000,610.41000,609.73800,1.16%,721043 +2025-02-12,609.59000,611.50000,593.96000,595.00000,594.34500,-2.52%,796298 +2025-02-13,596.53000,602.97000,589.66000,602.47000,601.80700,1.26%,646531 +2025-02-14,600.66000,602.78000,593.27000,593.69000,593.03700,-1.46%,499312 +2025-02-18,590.34000,600.07500,585.22500,599.42000,598.76000,0.97%,772464 +2025-02-19,596.80000,611.30500,596.80000,602.74000,602.07700,0.55%,738216 +2025-02-20,599.50000,605.22000,596.85000,603.51000,602.84600,0.13%,611129 +2025-02-21,597.99000,604.82000,594.34500,597.71000,597.05200,-0.96%,671030 +2025-02-24,598.87000,608.57000,598.58000,605.76000,605.09300,1.35%,873069 +2025-02-25,605.00000,627.92500,601.45000,627.08000,626.39000,3.52%,1283715 +2025-02-26,622.66000,632.92000,620.02500,623.62000,622.93400,-0.55%,724410 +2025-02-27,623.84000,629.33000,619.48000,620.85000,620.16700,-0.44%,776416 +2025-02-28,624.00000,641.70000,622.69000,640.26000,639.55500,3.13%,1281385 +2025-03-03,637.63000,648.46500,636.90000,644.53000,644.53000,0.67%,1051084 +2025-03-04,644.53000,653.92000,639.36000,643.69000,643.69000,-0.13%,933484 +2025-03-05,638.89000,647.91000,621.88000,639.62000,639.62000,-0.63%,920727 +2025-03-06,634.24000,646.99000,626.33000,641.69000,641.69000,0.32%,1001449 +2025-03-07,636.64000,653.68000,636.50000,644.22000,644.22000,0.39%,975463 +2025-03-10,640.00000,663.62000,633.53000,658.84000,658.84000,2.27%,1704407 +2025-03-11,660.00000,661.85000,646.19200,653.19000,653.19000,-0.86%,924900 +2025-03-12,651.24000,651.98000,635.00000,640.66000,640.66000,-1.92%,771544 +2025-03-13,645.56000,645.74000,638.20000,643.69000,643.69000,0.47%,590752 +2025-03-14,645.00000,651.89000,639.17000,650.43000,650.43000,1.05%,767267 +2025-03-17,650.13000,657.17000,648.50000,655.25000,655.25000,0.74%,534764 +2025-03-18,654.17000,662.66000,649.48000,661.61000,661.61000,0.97%,1037169 +2025-03-19,661.66000,666.99000,654.64500,663.79000,663.79000,0.33%,962008 +2025-03-20,667.37000,670.00000,660.50100,666.36000,666.36000,0.39%,720146 +2025-03-21,666.72000,670.79000,657.85000,661.17000,661.17000,-0.78%,1962509 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/MDT-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/MDT-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..b3c6fbc0653bab40373becac34c130c415eedd42 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/MDT-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,78.75000,79.24000,78.68000,78.72000,61.49600,0.06%,5854912 +2015-03-25,78.84000,79.50000,77.55000,77.60000,60.62100,-1.42%,8133633 +2015-03-26,76.94000,77.47000,76.51000,76.61000,60.08600,-1.28%,5591779 +2015-03-27,76.54000,77.60000,76.50000,77.38000,60.69000,1.01%,4510282 +2015-03-30,77.70000,78.45000,77.70000,78.42000,61.50600,1.34%,3765886 +2015-03-31,78.49000,78.84000,77.87000,77.99000,61.16800,-0.55%,5773412 +2015-04-01,78.62000,78.73000,75.96500,76.14000,59.71700,-2.37%,8383932 +2015-04-02,76.01000,77.12000,75.83000,76.87000,60.29000,0.96%,5113560 +2015-04-06,76.31000,77.55000,76.27000,77.36000,60.67400,0.64%,4371983 +2015-04-07,77.57000,77.77300,77.15000,77.18000,60.53300,-0.23%,3529602 +2015-04-08,77.36000,77.45000,76.30000,76.39000,59.91400,-1.02%,6279630 +2015-04-09,76.34000,77.20000,76.08000,77.13000,60.49400,0.97%,4888867 +2015-04-10,77.10000,77.96000,77.04000,77.93000,61.12100,1.04%,4521264 +2015-04-13,77.60000,78.66000,77.37000,78.08000,61.23900,0.19%,5781953 +2015-04-14,78.00000,78.06000,77.44000,77.89000,61.09000,-0.24%,3989246 +2015-04-15,78.00000,78.28500,77.71900,77.91000,61.10600,0.03%,3388771 +2015-04-16,77.78000,77.98000,76.95000,77.02000,60.40800,-1.14%,4201189 +2015-04-17,76.44000,77.30000,76.24400,76.49000,59.99200,-0.69%,5815537 +2015-04-20,76.84000,77.40000,76.76000,77.14000,60.50200,0.85%,4248979 +2015-04-21,77.49000,77.53000,76.92000,77.08000,60.45500,-0.08%,4265091 +2015-04-22,77.40000,78.12000,77.06000,78.01000,61.18400,1.21%,4861137 +2015-04-23,77.76000,78.97000,77.55000,78.50000,61.56800,0.63%,4701694 +2015-04-24,78.48000,78.48000,77.58000,77.61000,60.87000,-1.13%,4662005 +2015-04-27,78.06000,78.15000,75.93000,76.21000,59.77200,-1.80%,8739775 +2015-04-28,75.41000,76.77000,74.42100,76.52000,60.01500,0.41%,7761696 +2015-04-29,76.15000,76.53000,75.00000,75.69000,59.36400,-1.08%,5655316 +2015-04-30,75.26000,75.63000,74.12000,74.45000,58.39200,-1.64%,6331538 +2015-05-01,74.01000,75.68000,74.01000,75.60000,59.29400,1.54%,5883214 +2015-05-04,76.00000,76.23000,75.73000,75.90000,59.52900,0.40%,3137321 +2015-05-05,75.90000,76.15000,74.74000,74.91000,58.75300,-1.30%,3474895 +2015-05-06,75.06000,75.25000,73.73000,74.32000,58.29000,-0.79%,4317146 +2015-05-07,74.15000,74.81000,74.09000,74.60000,58.51000,0.38%,5003741 +2015-05-08,75.25000,76.39000,75.25000,76.21000,59.77200,2.16%,3973165 +2015-05-11,76.01000,76.44000,75.93000,76.02000,59.62300,-0.25%,3126526 +2015-05-12,75.41000,75.68000,75.06000,75.20000,58.98000,-1.08%,3769988 +2015-05-13,75.23000,75.54000,74.57000,74.86000,58.71400,-0.45%,3506507 +2015-05-14,75.35000,76.56000,75.16000,76.26000,59.81200,1.87%,3877240 +2015-05-15,76.32000,76.42000,75.99000,76.42000,59.93700,0.21%,4528358 +2015-05-18,76.61000,77.75500,76.58000,77.47000,60.76100,1.37%,5406509 +2015-05-19,77.85000,78.70000,77.71000,78.44000,61.52100,1.25%,6593636 +2015-05-20,78.44000,79.08000,78.37000,78.79000,61.79600,0.45%,6868696 +2015-05-21,78.68000,78.70000,78.29000,78.41000,61.49800,-0.48%,3537645 +2015-05-22,78.27000,78.69000,77.80000,77.82000,61.03500,-0.75%,2965656 +2015-05-26,77.39000,77.43000,76.36000,76.57000,60.05500,-1.61%,4505117 +2015-05-27,77.43000,77.44000,76.47000,77.32000,60.64300,0.98%,3734874 +2015-05-28,77.28000,77.84000,76.94000,77.21000,60.55700,-0.14%,4065912 +2015-05-29,77.13000,77.38000,76.32000,76.32000,59.85900,-1.15%,7209418 +2015-06-01,77.07000,77.65500,76.32000,76.70000,60.15700,0.50%,6528831 +2015-06-02,76.48000,77.44000,76.01000,76.88000,60.29800,0.23%,7768376 +2015-06-03,77.06000,77.28000,76.37000,76.83000,60.25900,-0.07%,6447084 +2015-06-04,76.36000,76.83000,75.64000,76.04000,59.63900,-1.03%,8645611 +2015-06-05,75.78000,75.99000,75.36000,75.46000,59.18400,-0.76%,6422999 +2015-06-08,75.49000,75.81000,75.13000,75.14000,58.93300,-0.42%,6486657 +2015-06-09,75.31000,75.40000,74.80000,74.92000,58.76100,-0.29%,6448893 +2015-06-10,75.20000,76.34000,75.03000,76.16000,59.73300,1.66%,6276469 +2015-06-11,76.40000,76.62000,76.08000,76.22000,59.78000,0.08%,5205400 +2015-06-12,75.65000,75.97000,75.34000,75.52000,59.23100,-0.92%,5522827 +2015-06-15,75.09000,75.70000,74.36000,75.42000,59.15300,-0.13%,5922267 +2015-06-16,75.42000,75.75000,75.10200,75.60000,59.29400,0.24%,3727838 +2015-06-17,75.56000,76.02000,75.35000,75.71000,59.38000,0.15%,4894138 +2015-06-18,75.76000,76.94500,75.76000,76.72000,60.17200,1.33%,4598214 +2015-06-19,76.98000,77.25000,76.59000,76.71000,60.16400,-0.01%,7450647 +2015-06-22,77.25000,77.44500,76.92000,77.21000,60.55700,0.65%,3791640 +2015-06-23,77.53000,77.57000,76.46000,76.61000,60.08600,-0.78%,5044571 +2015-06-24,77.02000,77.02000,75.26000,75.27000,59.03500,-1.75%,4880944 +2015-06-25,75.55000,76.49000,75.20000,75.48000,59.49800,0.28%,5506285 +2015-06-26,75.79000,75.89000,74.97000,75.16000,59.24600,-0.42%,5995474 +2015-06-29,74.38000,74.79000,73.24000,73.30000,57.77900,-2.47%,5106495 +2015-06-30,74.19000,74.67000,73.66000,74.10000,58.41000,1.09%,7613254 +2015-07-01,74.28000,74.71000,73.75000,74.08000,58.39400,-0.03%,5147176 +2015-07-02,74.26000,74.35000,73.48000,73.81000,58.18100,-0.36%,4589462 +2015-07-06,73.08000,73.98000,72.80000,73.53000,57.96100,-0.38%,6684351 +2015-07-07,73.64000,73.80000,72.20100,73.46000,57.90600,-0.10%,7498759 +2015-07-08,72.87000,73.54000,72.79000,72.85000,57.42500,-0.83%,5623757 +2015-07-09,73.81000,74.20000,73.09000,73.09000,57.61400,0.33%,7005613 +2015-07-10,74.09000,74.46000,73.88000,74.37000,58.62300,1.75%,6640789 +2015-07-13,74.78000,75.48000,74.78000,75.17000,59.25300,1.08%,5796018 +2015-07-14,75.38000,75.91000,75.21000,75.89000,59.82100,0.96%,5485955 +2015-07-15,75.86000,76.16000,75.74000,75.95000,59.86800,0.08%,4601774 +2015-07-16,76.62000,77.05000,76.57000,76.80000,60.53800,1.12%,4847274 +2015-07-17,76.80000,76.96000,76.24000,76.91000,60.62500,0.14%,4656634 +2015-07-20,77.11000,77.15000,76.71000,77.00000,60.69600,0.12%,3205352 +2015-07-21,76.82000,77.14000,76.19000,76.54000,60.33300,-0.60%,3737460 +2015-07-22,76.85000,77.11000,76.56000,76.82000,60.55400,0.37%,4578704 +2015-07-23,76.74000,77.18000,76.45000,76.80000,60.53800,-0.03%,3647885 +2015-07-24,76.36000,76.62000,75.89800,76.01000,59.91600,-1.03%,3887267 +2015-07-27,75.72000,75.96000,75.33000,75.66000,59.64000,-0.46%,4821494 +2015-07-28,76.29000,77.51000,75.78000,77.47000,61.06600,2.39%,4902229 +2015-07-29,77.53000,77.94500,77.00000,77.88000,61.39000,0.53%,4981263 +2015-07-30,77.65000,78.41000,77.40000,78.28000,61.70500,0.51%,3842567 +2015-07-31,78.49000,78.90000,78.16000,78.39000,61.79200,0.14%,5180294 +2015-08-03,78.09000,78.48000,77.55500,78.00000,61.48400,-0.50%,4195643 +2015-08-04,78.06000,78.20000,77.49000,77.77000,61.30300,-0.29%,2854297 +2015-08-05,78.50000,78.91000,78.27000,78.67000,62.01200,1.16%,3545069 +2015-08-06,78.60000,78.80000,77.13000,77.41000,61.01900,-1.60%,4263268 +2015-08-07,77.51000,77.68000,76.84000,77.48000,61.07400,0.09%,3233872 +2015-08-10,77.73000,78.24000,77.58000,77.62000,61.18500,0.18%,3383277 +2015-08-11,77.10000,77.63000,76.92000,77.39000,61.00300,-0.30%,4643813 +2015-08-12,76.95000,77.40000,76.08000,77.39000,61.00300,,4897725 +2015-08-13,77.32000,77.81000,76.99000,77.48000,61.07400,0.12%,2989722 +2015-08-14,77.10000,77.73000,77.10000,77.58000,61.15300,0.13%,2158070 +2015-08-17,77.34000,78.80000,77.16000,78.74000,62.06800,1.50%,3622765 +2015-08-18,78.38000,78.72000,78.03000,78.09000,61.55500,-0.83%,3796812 +2015-08-19,77.71000,78.13000,76.96000,77.47000,61.06600,-0.79%,3838276 +2015-08-20,76.61000,77.01000,76.44000,76.49000,60.29400,-1.27%,5062041 +2015-08-21,75.84000,76.03000,74.27000,74.27000,58.54400,-2.90%,8817889 +2015-08-24,67.80000,72.90000,55.54000,70.91000,55.89500,-4.52%,13366525 +2015-08-25,72.88000,72.91000,69.84000,69.88000,55.08400,-1.45%,8199715 +2015-08-26,71.81000,72.39000,70.27000,72.24000,56.94400,3.38%,10681455 +2015-08-27,73.40000,73.86000,71.94000,73.52000,57.95300,1.77%,8603219 +2015-08-28,73.78000,73.85000,72.89000,73.56000,57.98400,0.05%,5512963 +2015-08-31,73.50000,74.16000,71.99000,72.29000,56.98300,-1.73%,7462735 +2015-09-01,70.57000,71.06000,69.00000,69.53000,54.80800,-3.82%,8964630 +2015-09-02,70.77000,71.55000,70.27000,71.55000,56.40000,2.91%,9124342 +2015-09-03,72.15000,72.50000,69.83000,69.98000,55.16200,-2.19%,9501675 +2015-09-04,68.86000,69.50000,67.88500,68.98000,54.37400,-1.43%,12537588 +2015-09-08,70.34000,70.86000,69.52000,70.80000,55.80900,2.64%,7393335 +2015-09-09,71.16000,71.40000,69.44500,69.59000,54.85500,-1.71%,7820861 +2015-09-10,69.67000,70.71000,69.21000,70.01000,55.18600,0.60%,6230684 +2015-09-11,69.79000,70.15500,69.26000,69.90000,55.09900,-0.16%,5707930 +2015-09-14,69.77000,69.89000,68.50500,68.73000,54.17700,-1.67%,6219568 +2015-09-15,68.89000,70.02000,68.55000,69.93000,55.12300,1.75%,6391952 +2015-09-16,69.69000,70.42000,69.56000,70.12000,55.27300,0.27%,5160105 +2015-09-17,70.23000,71.85000,70.13000,70.81000,55.81700,0.98%,6031122 +2015-09-18,70.02000,70.76000,69.96000,70.33000,55.43800,-0.68%,11475721 +2015-09-21,70.81000,71.42000,69.99000,70.24000,55.36700,-0.13%,5614071 +2015-09-22,69.52000,70.25000,69.31000,70.14000,55.28900,-0.14%,7010254 +2015-09-23,69.77000,70.11600,69.13000,69.29000,54.91800,-1.21%,4513288 +2015-09-24,68.58000,68.88000,67.86000,68.38000,54.19700,-1.31%,6840710 +2015-09-25,69.20000,69.27000,66.07800,66.53000,52.73100,-2.71%,8229175 +2015-09-28,66.08000,66.30000,63.98000,64.52000,51.13700,-3.02%,9882774 +2015-09-29,65.02000,68.01000,64.95000,66.37000,52.60400,2.87%,11377738 +2015-09-30,67.49000,67.61500,66.24000,66.94000,53.05500,0.86%,7961363 +2015-10-01,66.86000,68.48000,66.35000,68.40000,54.21300,2.18%,10973170 +2015-10-02,67.63000,71.29000,67.23000,71.13000,56.37600,3.99%,12348377 +2015-10-05,71.62000,71.66000,70.44000,70.87000,56.17000,-0.37%,7794059 +2015-10-06,70.62000,70.84000,68.85000,69.92000,55.41700,-1.34%,8340501 +2015-10-07,70.11000,71.30000,69.74000,70.94000,56.22600,1.46%,5801632 +2015-10-08,70.34000,72.18000,70.12000,72.05000,57.10600,1.56%,6663241 +2015-10-09,72.09000,73.75000,71.76000,72.60000,57.54100,0.76%,9449461 +2015-10-12,72.48000,73.42500,72.39000,73.01000,57.86600,0.56%,5557921 +2015-10-13,73.16000,73.78000,72.64000,72.79000,57.69200,-0.30%,5761968 +2015-10-14,72.68000,73.30000,72.05000,72.20000,57.22400,-0.81%,4607943 +2015-10-15,72.45000,73.45000,71.72000,73.43000,58.19900,1.70%,5966007 +2015-10-16,73.77000,74.40000,73.40000,74.11000,58.73800,0.93%,5154184 +2015-10-19,74.22000,74.50000,73.50000,74.24000,58.84100,0.18%,5190920 +2015-10-20,73.96000,74.03000,73.37000,73.64000,58.36600,-0.81%,3805598 +2015-10-21,74.00000,74.13000,72.53000,73.42000,58.19100,-0.30%,4329421 +2015-10-22,73.72000,73.84000,72.65000,73.07000,57.91400,-0.48%,5648151 +2015-10-23,73.40000,74.14500,73.02000,73.69000,58.40500,0.85%,5619113 +2015-10-26,73.60000,73.96000,72.63000,72.76000,57.66800,-1.26%,6459203 +2015-10-27,73.07000,73.46000,72.27000,72.68000,57.60500,-0.11%,4762305 +2015-10-28,72.86000,73.57500,72.26000,73.54000,58.28700,1.18%,4037807 +2015-10-29,73.48000,74.12000,73.25500,73.76000,58.46100,0.30%,3832983 +2015-10-30,73.81000,74.35000,73.55000,73.92000,58.58800,0.22%,5315813 +2015-11-02,74.04000,75.84000,73.89000,75.75000,60.03800,2.48%,6131574 +2015-11-03,75.66000,76.66000,75.28800,76.30000,60.47400,0.73%,5021262 +2015-11-04,76.50000,76.66000,75.91000,76.16000,60.36300,-0.18%,4221104 +2015-11-05,76.00000,76.43000,75.59000,76.17000,60.37100,0.01%,3776984 +2015-11-06,75.94000,76.06500,75.49000,76.06000,60.28400,-0.14%,4178147 +2015-11-09,75.88000,76.17000,75.21000,75.87000,60.13300,-0.25%,4363856 +2015-11-10,75.83000,76.64000,75.57000,76.40000,60.55300,0.70%,3832598 +2015-11-11,76.52000,76.74700,75.79000,76.06000,60.28400,-0.45%,4265266 +2015-11-12,75.62000,75.62000,74.19000,74.21000,58.81800,-2.43%,5046040 +2015-11-13,74.38000,75.09000,74.25000,74.46000,59.01600,0.34%,4330487 +2015-11-16,74.49000,76.30000,74.45000,76.24000,60.42600,2.39%,4400601 +2015-11-17,76.10000,76.98000,75.84000,76.58000,60.69600,0.45%,4348449 +2015-11-18,76.56000,77.67000,76.25000,77.56000,61.47300,1.28%,5147122 +2015-11-19,77.37000,77.49000,75.68000,75.75000,60.03800,-2.33%,6832549 +2015-11-20,76.20000,76.63000,75.77000,76.09000,60.30800,0.45%,6229470 +2015-11-23,76.24000,76.75000,75.89000,76.56000,60.68000,0.62%,4708866 +2015-11-24,75.97000,76.76500,75.77500,76.56000,60.68000,,4226112 +2015-11-25,76.47000,76.86000,76.13000,76.56000,60.68000,,4428881 +2015-11-27,76.83000,77.00000,76.26800,76.46000,60.60100,-0.13%,2403067 +2015-11-30,76.55000,76.76000,75.32000,75.34000,59.71300,-1.46%,10187029 +2015-12-01,75.84000,76.59000,75.38000,76.51000,60.64000,1.55%,5705377 +2015-12-02,76.39000,76.44700,75.62000,76.11000,60.32300,-0.52%,7930236 +2015-12-03,76.69000,78.61000,76.41000,76.67000,60.76700,0.74%,11676750 +2015-12-04,76.99000,78.34500,76.91000,78.14000,61.93200,1.92%,8904305 +2015-12-07,78.28000,78.50000,77.27000,77.95000,61.78200,-0.24%,5385406 +2015-12-08,77.60000,78.22000,77.41000,78.08000,61.88500,0.17%,6717025 +2015-12-09,77.89000,78.78000,77.10000,77.56000,61.47300,-0.67%,5392990 +2015-12-10,77.72000,78.28000,77.19000,77.44000,61.37800,-0.15%,4995073 +2015-12-11,76.50000,77.13000,76.13000,76.65000,60.75100,-1.02%,6108136 +2015-12-14,76.64000,77.19000,75.59000,76.65000,60.75100,,5471568 +2015-12-15,77.21000,78.04000,76.81000,77.10000,61.10800,0.59%,6226118 +2015-12-16,77.85000,78.64000,76.98000,78.57000,62.27300,1.91%,5204175 +2015-12-17,78.50000,78.92000,77.87000,77.90000,61.74200,-0.85%,4991587 +2015-12-18,77.44000,77.50000,76.31000,76.31000,60.48200,-2.04%,13075617 +2015-12-21,77.02000,77.26000,76.05000,76.68000,60.77500,0.48%,3533151 +2015-12-22,76.78000,77.34000,76.24000,77.32000,61.58400,0.83%,2953908 +2015-12-23,77.70000,77.97000,77.40000,77.65000,61.84600,0.43%,3171430 +2015-12-24,77.51000,78.07000,77.51000,77.63000,61.83100,-0.03%,1453116 +2015-12-28,77.37000,77.50000,76.97000,77.18000,61.47200,-0.58%,2959429 +2015-12-29,77.62000,78.03000,77.25000,77.85000,62.00600,0.87%,3280245 +2015-12-30,77.85000,78.06000,77.36500,77.53000,61.75100,-0.41%,2538114 +2015-12-31,77.06000,77.67000,76.84500,76.92000,61.26500,-0.79%,2967387 +2016-01-04,75.83000,76.12000,75.10900,75.77000,60.34900,-1.50%,6006662 +2016-01-05,75.77000,76.25000,75.64000,75.99000,60.52400,0.29%,4456430 +2016-01-06,74.80000,76.29000,74.78000,76.20000,60.69200,0.28%,6199001 +2016-01-07,74.63000,75.64000,74.36000,74.41000,59.26600,-2.35%,6243672 +2016-01-08,74.68000,75.29000,73.57000,73.78000,58.76400,-0.85%,7235322 +2016-01-11,74.01000,74.52000,72.31000,73.00000,58.14300,-1.06%,6595759 +2016-01-12,73.87000,76.74000,73.67000,76.44000,60.88300,4.71%,7578718 +2016-01-13,76.97000,77.88000,74.49000,74.65000,59.45700,-2.34%,8406250 +2016-01-14,74.83000,75.77000,74.29000,74.79000,59.56900,0.19%,8373801 +2016-01-15,73.05000,74.68000,72.92000,73.92000,58.87600,-1.16%,8823652 +2016-01-19,74.40000,75.13000,73.82000,74.58000,59.40100,0.89%,6132221 +2016-01-20,73.71000,74.99000,72.28000,74.57000,59.39300,-0.01%,9574914 +2016-01-21,74.77000,75.63000,73.60000,74.60000,59.41700,0.04%,7603139 +2016-01-22,75.38000,75.95000,75.31000,75.92000,60.46900,1.77%,6109040 +2016-01-25,75.90000,76.54000,75.61000,75.70000,60.29300,-0.29%,5935683 +2016-01-26,75.67000,76.24000,75.12000,75.59000,60.20600,-0.15%,5197495 +2016-01-27,75.59000,76.35500,74.86000,75.49000,60.12600,-0.13%,6805027 +2016-01-28,75.96000,76.17000,73.62000,73.91000,58.86800,-2.09%,6627499 +2016-01-29,74.36000,76.16000,74.30000,75.92000,60.46900,2.72%,9184519 +2016-02-01,74.51000,77.25000,74.27000,76.85000,61.20900,1.22%,6518448 +2016-02-02,76.03000,76.99000,75.92000,76.51000,60.93900,-0.44%,5329747 +2016-02-03,77.35000,77.60000,74.99000,76.15000,60.65200,-0.47%,6785658 +2016-02-04,76.10000,76.26000,75.01000,76.20000,60.69200,0.07%,5398647 +2016-02-05,76.04000,76.14000,74.09000,74.46000,59.30600,-2.28%,4667311 +2016-02-08,73.53000,73.95000,71.36000,72.63000,57.84800,-2.46%,6543426 +2016-02-09,71.27000,73.69000,71.03000,73.08000,58.20700,0.62%,6525280 +2016-02-10,73.86000,75.37000,73.61000,74.16000,59.06700,1.48%,4677110 +2016-02-11,73.21000,73.71000,72.12500,72.62000,57.84000,-2.08%,5578230 +2016-02-12,72.98000,73.49000,72.28000,73.40000,58.46100,1.07%,6367706 +2016-02-16,73.99000,75.05000,73.68000,74.74000,59.52900,1.83%,5862055 +2016-02-17,75.32000,75.80000,74.47000,75.60000,60.21400,1.15%,6271458 +2016-02-18,75.53000,75.92000,74.79000,74.97000,59.71200,-0.83%,4359001 +2016-02-19,74.95000,75.68000,74.65000,75.38000,60.03800,0.55%,5348564 +2016-02-22,75.87000,76.70000,75.64000,76.68000,61.07400,1.72%,4191232 +2016-02-23,76.24000,76.69000,75.73500,75.80000,60.37300,-1.15%,3809709 +2016-02-24,75.05000,76.49000,74.88900,76.43000,60.87500,0.83%,4696018 +2016-02-25,76.68000,77.70000,76.31000,77.66000,61.85400,1.61%,4595150 +2016-02-26,77.74000,78.03000,77.23000,77.29000,61.56000,-0.48%,5270158 +2016-02-29,77.46000,78.25000,77.31000,77.39000,61.63900,0.13%,8628407 +2016-03-01,74.29000,74.47000,73.05500,74.18000,59.08300,-4.15%,19393505 +2016-03-02,74.45000,75.22000,73.82000,74.59000,59.40900,0.55%,8084236 +2016-03-03,74.34000,74.97000,73.64000,74.92000,59.67200,0.44%,5290008 +2016-03-04,74.72000,75.84000,74.54000,75.61000,60.22200,0.92%,5303819 +2016-03-07,75.27000,76.12000,75.23000,76.01000,60.54000,0.53%,5256678 +2016-03-08,75.74000,75.88000,75.30000,75.44000,60.08600,-0.75%,4565208 +2016-03-09,75.92000,76.00000,75.01500,75.55000,60.17400,0.15%,4071462 +2016-03-10,75.65000,76.80000,75.36000,76.27000,60.74700,0.95%,3955718 +2016-03-11,76.65000,77.40000,76.55000,77.35000,61.60800,1.42%,4635406 +2016-03-14,76.86000,77.91500,76.80000,77.53000,61.75100,0.23%,4465600 +2016-03-15,76.97000,77.26000,76.37000,76.85000,61.20900,-0.88%,4164837 +2016-03-16,76.85000,77.05000,76.06000,76.65000,61.05000,-0.26%,3738239 +2016-03-17,76.91000,77.06000,74.85000,75.50000,60.13400,-1.50%,6614849 +2016-03-18,75.66000,76.65000,75.12000,76.26000,60.73900,1.01%,10056685 +2016-03-21,76.12000,76.25000,75.14000,75.21000,59.90300,-1.38%,5149456 +2016-03-22,74.67000,75.34000,74.10000,74.94000,59.99100,-0.36%,8397588 +2016-03-23,74.76000,75.19000,74.38000,74.50000,59.63800,-0.59%,7755333 +2016-03-24,74.02000,74.23000,73.47000,73.97000,59.21400,-0.71%,3883648 +2016-03-28,74.07000,74.24000,73.76000,73.98000,59.22200,0.01%,3838255 +2016-03-29,73.69000,75.63000,73.39000,75.48000,60.42300,2.03%,5223914 +2016-03-30,75.73000,75.91000,75.28000,75.42000,60.37500,-0.08%,3431516 +2016-03-31,75.42000,75.55000,74.83000,75.00000,60.03900,-0.56%,4527954 +2016-04-01,74.56000,75.51000,74.35000,75.37000,60.33500,0.49%,4060276 +2016-04-04,75.92000,76.94000,75.69000,76.30000,61.07900,1.23%,7715259 +2016-04-05,75.49000,75.95000,74.63000,75.49000,60.43100,-1.06%,7164668 +2016-04-06,75.24000,77.48000,75.18000,77.31000,61.88800,2.41%,7789419 +2016-04-07,77.31000,77.45900,75.74500,76.14000,60.95100,-1.51%,4974070 +2016-04-08,76.44000,76.80000,76.05000,76.37000,61.13500,0.30%,3579499 +2016-04-11,76.37000,76.67000,75.59000,75.66000,60.56700,-0.93%,3927384 +2016-04-12,75.80000,76.77000,75.75000,76.62000,61.33600,1.27%,3813192 +2016-04-13,77.00000,77.41000,76.82700,77.34000,61.91200,0.94%,3723410 +2016-04-14,77.50000,77.79000,77.02000,77.37000,61.93600,0.04%,3620649 +2016-04-15,77.28000,77.65000,76.50000,77.10000,61.72000,-0.35%,4233494 +2016-04-18,77.07000,77.78000,76.83000,77.63000,62.14400,0.69%,3519014 +2016-04-19,77.86000,78.11000,77.65000,78.11000,62.52800,0.62%,3653944 +2016-04-20,78.23000,79.11000,77.95000,78.68000,62.98500,0.73%,4443385 +2016-04-21,78.58000,79.00000,78.05000,78.52000,62.85700,-0.20%,4213397 +2016-04-22,78.65000,79.31000,78.26000,78.99000,63.23300,0.60%,3652136 +2016-04-25,78.78000,79.75000,78.68000,79.39000,63.55300,0.51%,4650260 +2016-04-26,79.55000,79.85000,78.55500,78.72000,63.01700,-0.84%,4979964 +2016-04-27,78.97000,79.69000,78.66000,79.45000,63.60100,0.93%,7863919 +2016-04-28,78.97000,80.74000,78.86000,79.78000,63.86500,0.42%,7245398 +2016-04-29,79.41000,79.68000,78.77000,79.15000,63.36100,-0.79%,7610083 +2016-05-02,78.91000,80.01000,78.79000,79.35000,63.52100,0.25%,5582228 +2016-05-03,79.17000,79.80000,79.01000,79.44000,63.59300,0.11%,3713613 +2016-05-04,78.91000,79.42000,78.63000,78.82000,63.09700,-0.78%,5153899 +2016-05-05,79.14000,79.91000,79.10000,79.50000,63.64100,0.86%,5922889 +2016-05-06,79.38000,79.87300,78.85000,79.74000,63.83300,0.30%,4054944 +2016-05-09,79.83000,80.70500,79.83000,80.33000,64.30500,0.74%,4005210 +2016-05-10,80.78000,81.23000,80.40500,81.23000,65.02600,1.12%,3766789 +2016-05-11,81.25000,81.55500,80.96000,81.11000,64.93000,-0.15%,3865696 +2016-05-12,81.17000,81.67000,80.82400,81.34000,65.11400,0.28%,4720062 +2016-05-13,81.00000,81.50000,80.55000,80.71000,64.61000,-0.77%,4302868 +2016-05-16,80.66000,81.99500,80.65000,81.89000,65.55400,1.46%,4268846 +2016-05-17,81.50000,81.82000,80.48000,80.81000,64.69000,-1.32%,4481932 +2016-05-18,80.64000,81.21000,80.08000,80.60000,64.52200,-0.26%,5374889 +2016-05-19,80.43000,80.67000,79.64000,80.00000,64.04100,-0.74%,5106445 +2016-05-20,80.44000,80.92000,80.18000,80.52000,64.45800,0.65%,5196040 +2016-05-23,80.57000,80.67000,80.24000,80.30000,64.28100,-0.27%,3279851 +2016-05-24,80.84000,81.66000,80.47000,80.94000,64.79400,0.80%,4869114 +2016-05-25,81.08000,81.46000,80.94000,81.08000,64.90600,0.17%,4487231 +2016-05-26,81.01000,81.40000,80.90000,81.18000,64.98600,0.12%,4011519 +2016-05-27,81.00000,81.69000,80.97000,81.69000,65.39400,0.63%,5326081 +2016-05-31,81.39000,81.43000,79.77000,80.48000,64.42600,-1.48%,9514732 +2016-06-01,80.11000,80.80000,79.89000,80.52000,64.45800,0.05%,5327193 +2016-06-02,80.51000,83.29000,80.36000,82.99000,66.43500,3.07%,8854478 +2016-06-03,82.99000,83.21000,82.35000,82.94000,66.39500,-0.06%,5343802 +2016-06-06,82.70000,83.43000,82.69000,83.32000,66.69900,0.46%,5424530 +2016-06-07,83.33000,84.13000,83.24000,83.72000,67.01900,0.48%,5737994 +2016-06-08,83.72000,84.86000,83.58000,84.79000,67.87600,1.28%,6077110 +2016-06-09,84.50000,85.87000,84.47000,85.78000,68.66800,1.17%,7088795 +2016-06-10,85.50000,85.86000,85.32000,85.70000,68.60400,-0.09%,4211082 +2016-06-13,85.42000,86.31000,85.42000,85.70000,68.60400,,5395392 +2016-06-14,85.45000,85.65000,85.08500,85.49000,68.43600,-0.25%,3786355 +2016-06-15,85.87000,85.92000,84.15000,84.23000,67.42700,-1.47%,6250035 +2016-06-16,84.23000,84.75000,83.59000,84.59000,67.71600,0.43%,4014003 +2016-06-17,84.58000,84.60000,83.45500,84.14000,67.35500,-0.53%,5518212 +2016-06-20,85.00000,85.34000,84.35000,84.47000,67.62000,0.39%,4919914 +2016-06-21,84.84000,84.98000,83.93000,84.59000,67.71600,0.14%,4925013 +2016-06-22,84.55000,85.14000,84.23000,84.26000,67.45200,-0.39%,5578177 +2016-06-23,85.10000,85.77000,84.65000,85.77000,68.66000,1.79%,5672501 +2016-06-24,83.77000,84.81000,83.05000,83.26000,66.65100,-2.93%,7485180 +2016-06-27,81.27000,82.65000,80.52000,82.38000,65.94700,-1.06%,6733362 +2016-06-28,82.83000,84.29000,82.76300,84.14000,67.35500,2.14%,6024166 +2016-06-29,84.34000,85.72900,84.34000,85.45000,68.40400,1.56%,5121235 +2016-06-30,85.75000,86.91000,85.71000,86.77000,69.46100,1.54%,6355632 +2016-07-01,86.87000,87.38000,86.56000,87.03000,69.66900,0.30%,4243482 +2016-07-05,86.82000,87.99000,86.79000,87.05000,69.68500,0.02%,5601081 +2016-07-06,86.47000,87.55000,86.35600,87.45000,70.34900,0.46%,5075933 +2016-07-07,87.17000,88.10000,87.13000,87.49000,70.38200,0.05%,4697510 +2016-07-08,87.87000,88.56000,87.52000,88.36000,71.08100,0.99%,4398428 +2016-07-11,88.36000,88.90900,88.22000,88.51000,71.20200,0.17%,3680843 +2016-07-12,88.73000,89.25000,88.50000,88.92000,71.53200,0.46%,4280007 +2016-07-13,88.92000,89.23000,88.46000,88.75000,71.39500,-0.19%,5534308 +2016-07-14,89.19000,89.24000,88.66000,88.83000,71.46000,0.09%,3675967 +2016-07-15,89.25000,89.27000,88.08000,88.36000,71.08100,-0.53%,4743370 +2016-07-18,88.43000,88.69000,88.00500,88.19000,70.94500,-0.19%,3277101 +2016-07-19,88.07000,88.58000,88.00500,88.38000,71.09800,0.22%,2989798 +2016-07-20,87.86000,89.01000,87.86000,88.75000,71.39500,0.42%,2988815 +2016-07-21,88.42000,88.66000,87.84000,87.94000,70.74400,-0.91%,4003074 +2016-07-22,87.83000,87.83000,86.25000,87.10000,70.06800,-0.96%,8867052 +2016-07-25,87.20000,87.27000,86.39000,86.92000,69.92300,-0.21%,3299191 +2016-07-26,86.57000,88.35000,86.55000,88.25000,70.99300,1.53%,4561850 +2016-07-27,88.14000,88.30000,86.90000,87.48000,70.37400,-0.87%,4742790 +2016-07-28,87.42000,88.18000,86.96000,87.42000,70.32500,-0.07%,2941265 +2016-07-29,87.11000,88.18000,87.07500,87.63000,70.49400,0.24%,3416555 +2016-08-01,87.41000,88.26000,87.14000,88.06000,70.84000,0.49%,4328563 +2016-08-02,87.99000,88.20000,87.10000,87.64000,70.50200,-0.48%,3197732 +2016-08-03,87.57000,87.61900,86.46000,86.67000,69.72200,-1.11%,3966387 +2016-08-04,86.57000,86.95000,86.16000,86.76000,69.79400,0.10%,3560925 +2016-08-05,86.83000,87.14000,86.74000,87.09000,70.06000,0.38%,3031406 +2016-08-08,87.29000,87.40000,86.57500,86.96000,69.95500,-0.15%,2871412 +2016-08-09,87.15000,88.07000,86.97000,87.74000,70.58300,0.90%,3226340 +2016-08-10,87.70000,87.70000,86.99100,87.29000,70.22100,-0.51%,2869743 +2016-08-11,87.32000,87.94000,87.11000,87.80000,70.63100,0.58%,2919592 +2016-08-12,87.71000,87.91000,87.33000,87.54000,70.42200,-0.30%,2418837 +2016-08-15,87.43000,88.16600,87.18000,87.91000,70.71900,0.42%,3164903 +2016-08-16,87.49000,87.83000,87.25500,87.27000,70.20500,-0.73%,2593391 +2016-08-17,87.27000,87.72000,86.37000,87.13000,70.09200,-0.16%,4448237 +2016-08-18,87.00000,87.22500,86.38000,87.08000,70.05200,-0.06%,4131994 +2016-08-19,86.77000,87.32000,86.44000,87.04000,70.02000,-0.05%,5405005 +2016-08-22,87.17000,87.73000,87.00000,87.32000,70.24500,0.32%,4130290 +2016-08-23,87.78000,88.65000,87.61900,87.80000,70.63100,0.55%,3389799 +2016-08-24,87.61000,87.88000,86.56000,86.65000,69.70600,-1.31%,5286444 +2016-08-25,85.99000,86.32000,84.28000,85.39000,68.69200,-1.45%,7285270 +2016-08-26,85.62000,86.85000,85.60000,86.60000,69.66600,1.42%,6181557 +2016-08-29,86.77000,87.66000,86.50000,87.46000,70.35700,0.99%,3740184 +2016-08-30,87.35000,87.62900,86.71000,86.85000,69.86700,-0.70%,3088519 +2016-08-31,86.88000,87.40000,86.04000,87.03000,70.01200,0.21%,5500745 +2016-09-01,87.09000,87.21000,86.32000,86.98000,69.97100,-0.06%,3116760 +2016-09-02,87.22000,87.86000,87.18000,87.32000,70.24500,0.39%,3325280 +2016-09-06,87.50000,87.62000,86.63000,87.17000,70.12400,-0.17%,4149564 +2016-09-07,86.89000,87.10000,85.99000,86.15000,69.30400,-1.17%,4756536 +2016-09-08,85.77000,86.63000,85.77000,86.26000,69.39200,0.13%,4187541 +2016-09-09,85.91000,85.91000,84.85000,84.87000,68.27400,-1.61%,5647975 +2016-09-12,84.45000,86.38000,84.39000,86.20000,69.34400,1.57%,4529765 +2016-09-13,85.60000,86.01000,84.66000,84.84000,68.25000,-1.58%,5105478 +2016-09-14,84.77000,85.31000,84.38000,84.68000,68.12100,-0.19%,4111536 +2016-09-15,84.66000,85.99500,84.38000,85.66000,68.90900,1.16%,4703058 +2016-09-16,85.76000,86.08500,85.55000,86.01000,69.19100,0.41%,7781975 +2016-09-19,86.02100,86.77000,85.93000,85.99000,69.17500,-0.02%,4008456 +2016-09-20,86.48000,86.89000,86.21500,86.36000,69.47300,0.43%,3874848 +2016-09-21,86.44000,87.36000,86.09500,87.14000,70.10000,0.90%,3492488 +2016-09-22,87.52000,88.04500,87.40000,87.82000,70.64700,0.78%,4351137 +2016-09-23,87.61000,88.00000,87.43000,87.71000,70.55900,-0.13%,3509067 +2016-09-26,87.28000,87.46000,86.29000,86.56000,69.63300,-1.31%,3729569 +2016-09-27,86.16000,86.78000,85.73000,86.67000,70.06800,0.13%,3722731 +2016-09-28,86.56000,86.89000,86.16000,86.74000,70.12400,0.08%,3207906 +2016-09-29,86.86000,87.46000,85.06000,85.40000,69.04100,-1.54%,4126019 +2016-09-30,85.66000,86.68000,85.55000,86.40000,69.85000,1.17%,5001010 +2016-10-03,86.00000,86.44000,85.71000,86.39000,69.84100,-0.01%,3205333 +2016-10-04,86.51000,86.62000,85.83000,86.11000,69.61500,-0.32%,4092654 +2016-10-05,86.12000,86.62000,86.04000,86.30000,69.76900,0.22%,2656435 +2016-10-06,86.18000,86.26000,85.63000,85.95000,69.48600,-0.41%,3057269 +2016-10-07,86.22000,86.50000,85.59000,85.96000,69.49400,0.01%,3182362 +2016-10-10,86.18000,86.74500,85.96000,86.17000,69.66400,0.24%,2815924 +2016-10-11,85.96000,85.99000,82.27000,83.20000,67.26300,-3.45%,9865199 +2016-10-12,83.42000,84.03500,83.20000,83.68000,67.65100,0.58%,3861544 +2016-10-13,83.37000,83.85000,82.86000,83.31000,67.35100,-0.44%,4941254 +2016-10-14,83.43000,83.78000,82.70000,82.71000,66.86600,-0.72%,4042216 +2016-10-17,82.53000,82.78000,82.40000,82.57000,66.75300,-0.17%,3986835 +2016-10-18,83.09000,83.86000,82.70000,83.55000,67.54500,1.19%,3510342 +2016-10-19,83.77000,84.03000,83.45000,83.67000,67.64200,0.14%,3485860 +2016-10-20,83.66000,84.31000,83.31000,84.02000,67.92500,0.42%,4438641 +2016-10-21,83.32000,84.03000,83.21000,83.91000,67.83700,-0.13%,4415015 +2016-10-24,84.39000,84.64000,83.29000,83.30000,67.34300,-0.73%,3777341 +2016-10-25,83.34000,83.42500,82.29000,82.47000,66.67200,-1.00%,3866554 +2016-10-26,81.89000,81.90000,80.70500,81.12000,65.58100,-1.64%,4626374 +2016-10-27,81.30000,81.69000,80.83000,81.13000,65.58900,0.01%,3307409 +2016-10-28,81.04000,82.33300,80.91000,81.93000,66.23600,0.99%,5281306 +2016-10-31,80.95000,82.12000,80.88000,82.02000,66.30900,0.11%,6285420 +2016-11-01,82.02000,82.40000,80.45000,80.92000,65.41900,-1.34%,5663856 +2016-11-02,81.04000,81.78000,80.94000,81.09000,65.55700,0.21%,4613146 +2016-11-03,81.39000,81.68000,81.19000,81.60000,65.96900,0.63%,5501825 +2016-11-04,81.69000,83.02000,81.64000,82.14000,66.40600,0.66%,5584541 +2016-11-07,83.28000,84.17000,82.97000,83.95000,67.86900,2.20%,4519159 +2016-11-08,83.85000,85.09000,83.50000,84.34000,68.18400,0.46%,4793090 +2016-11-09,82.67000,84.07000,81.65000,82.86000,66.98800,-1.75%,9800343 +2016-11-10,83.59000,83.59000,82.35000,82.72000,66.87400,-0.17%,6401748 +2016-11-11,82.18000,82.61000,81.73000,82.07000,66.34900,-0.79%,5199245 +2016-11-14,82.22000,82.22000,76.39000,78.75000,63.66500,-4.05%,12327788 +2016-11-15,79.40000,80.59000,79.29000,80.27000,64.89400,1.93%,6878996 +2016-11-16,80.25000,81.05000,79.75000,80.89000,65.39500,0.77%,4281879 +2016-11-17,81.10000,81.81000,81.01000,81.80000,66.13100,1.12%,3792648 +2016-11-18,81.71000,81.91000,80.82000,80.93000,65.42700,-1.06%,4674186 +2016-11-21,81.22000,81.69000,80.51000,80.58000,65.14400,-0.43%,7387535 +2016-11-22,74.25000,75.36000,72.03000,73.60000,59.50100,-8.66%,31139833 +2016-11-23,73.52000,76.10000,73.19000,75.78000,61.26400,2.96%,14397157 +2016-11-25,76.41000,76.44000,75.08000,75.52000,61.05400,-0.34%,3045998 +2016-11-28,75.45000,75.60500,73.88000,73.99000,59.81700,-2.03%,7525125 +2016-11-29,74.40000,74.71000,72.77000,73.42000,59.35600,-0.77%,6760994 +2016-11-30,73.71000,73.98000,72.35000,73.01000,59.02400,-0.56%,11613719 +2016-12-01,71.58000,73.24000,71.03500,71.88000,58.11100,-1.55%,9619033 +2016-12-02,72.55000,72.64000,71.79000,72.01000,58.21600,0.18%,6521589 +2016-12-05,72.56000,72.66000,71.53000,71.67000,57.94100,-0.47%,8078168 +2016-12-06,72.06000,72.43000,71.58000,72.11000,58.29700,0.61%,6504670 +2016-12-07,71.90000,72.30000,71.05000,72.22000,58.38600,0.15%,7482092 +2016-12-08,72.11000,72.20000,71.42000,72.07000,58.26500,-0.21%,9466183 +2016-12-09,72.25000,73.41000,72.07000,73.35000,59.29900,1.78%,7160431 +2016-12-12,73.36000,74.09000,73.31000,73.71000,59.59000,0.49%,6144778 +2016-12-13,73.92000,74.31000,73.07000,73.37000,59.31600,-0.46%,6630678 +2016-12-14,73.49000,73.81000,72.84000,73.30000,59.25900,-0.10%,5438938 +2016-12-15,73.33000,73.98000,72.93000,73.44000,59.37200,0.19%,6240281 +2016-12-16,73.63000,74.26000,73.32000,73.46000,59.38800,0.03%,9969735 +2016-12-19,73.52000,73.78000,73.01000,73.10000,59.09700,-0.49%,4585055 +2016-12-20,73.08000,73.37000,72.32000,72.44000,58.56400,-0.90%,6851461 +2016-12-21,72.12000,72.32000,71.22000,71.58000,58.21600,-1.19%,7623966 +2016-12-22,71.50000,72.07000,71.13000,71.74000,58.34600,0.22%,5846714 +2016-12-23,71.76000,72.24000,71.53000,71.95000,58.51700,0.29%,3124465 +2016-12-27,72.03000,72.29000,71.69000,71.77000,58.37100,-0.25%,3256597 +2016-12-28,71.87000,72.49000,71.72000,71.81000,58.40300,0.06%,5581682 +2016-12-29,71.73000,71.98000,71.33000,71.54000,58.18400,-0.38%,3893469 +2016-12-30,71.79000,72.00000,71.08500,71.23000,57.93100,-0.43%,5631189 +2017-01-03,70.25000,71.03000,69.35000,70.61000,57.42700,-0.87%,11125439 +2017-01-04,70.90000,71.66000,70.82000,71.27000,57.96400,0.93%,7806741 +2017-01-05,71.48000,71.51000,70.59000,70.83000,57.60600,-0.62%,6217295 +2017-01-06,71.14000,72.88000,71.10500,72.87000,59.26500,2.88%,8985597 +2017-01-09,73.30000,74.11000,73.20000,73.82000,60.03800,1.30%,9671922 +2017-01-10,74.27000,75.27000,74.12000,74.90000,60.91600,1.46%,7681694 +2017-01-11,75.12000,75.12000,73.38000,74.44000,60.54200,-0.61%,7475395 +2017-01-12,74.06000,75.23000,73.74000,75.11000,61.08700,0.90%,6462586 +2017-01-13,75.00000,75.30000,74.66000,75.09000,61.07100,-0.03%,5455763 +2017-01-17,75.06000,75.95000,74.37000,75.82000,61.66400,0.97%,7084447 +2017-01-18,76.27000,76.27000,75.21000,75.67000,61.54200,-0.20%,5833131 +2017-01-19,75.30000,75.72000,74.94500,75.30000,61.24200,-0.49%,6753741 +2017-01-20,75.51000,75.68000,74.72000,74.99000,60.98900,-0.41%,8898612 +2017-01-23,74.72000,75.14000,74.36000,74.77000,60.81000,-0.29%,4523412 +2017-01-24,74.64000,74.73000,73.59000,73.83000,60.04600,-1.26%,6430264 +2017-01-25,73.99000,74.61000,73.59000,74.49000,60.58300,0.89%,6171222 +2017-01-26,74.49000,74.58000,73.89000,74.04000,60.21700,-0.60%,3699426 +2017-01-27,74.54000,75.23000,74.47000,74.95000,60.95700,1.23%,4903039 +2017-01-30,74.68000,74.94000,74.32000,74.67000,60.72900,-0.37%,4372073 +2017-01-31,74.59000,76.23000,74.27000,76.02000,61.82700,1.81%,7828030 +2017-02-01,75.28000,76.04000,75.23000,76.00000,61.81100,-0.03%,5618119 +2017-02-02,75.58000,76.29000,75.44000,75.92000,61.74600,-0.11%,5357309 +2017-02-03,76.13000,76.50000,75.67000,76.34000,62.08700,0.55%,4985915 +2017-02-06,76.32000,76.34000,75.52000,75.98000,61.79500,-0.47%,3817622 +2017-02-07,75.87000,76.16000,75.52000,76.12000,61.90800,0.18%,3898535 +2017-02-08,76.07000,76.14000,75.52000,75.60000,61.48600,-0.68%,3668198 +2017-02-09,75.77000,75.88000,75.44000,75.71000,61.57500,0.15%,4367492 +2017-02-10,75.85000,76.26000,75.71000,76.15000,61.93300,0.58%,3427117 +2017-02-13,76.27000,76.93000,76.15000,76.92000,62.55900,1.01%,4081591 +2017-02-14,77.00000,77.30000,76.46000,77.05000,62.66500,0.17%,3781965 +2017-02-15,76.64000,77.89000,76.57000,77.70000,63.19300,0.84%,4244303 +2017-02-16,77.72000,78.00000,77.16000,77.99000,63.42900,0.37%,4152633 +2017-02-17,77.86000,78.98000,77.80000,78.88000,64.15300,1.14%,9954408 +2017-02-21,80.00000,80.98000,79.80000,80.56000,65.51900,2.13%,7313051 +2017-02-22,80.25000,80.47000,79.24000,79.62000,64.75500,-1.17%,5507981 +2017-02-23,80.25000,80.93000,79.95000,80.74000,65.66600,1.41%,4552670 +2017-02-24,80.54000,81.05000,80.44000,81.03000,65.90200,0.36%,4489059 +2017-02-27,81.03000,81.16000,80.65000,80.75000,65.67400,-0.35%,3589002 +2017-02-28,80.51000,81.13000,80.46000,80.91000,65.80400,0.20%,3749112 +2017-03-01,81.31000,82.28000,80.96000,82.07000,66.74800,1.43%,4995977 +2017-03-02,81.90000,82.47000,81.49000,81.99000,66.68200,-0.10%,4069138 +2017-03-03,81.62000,82.00000,81.34000,81.86000,66.57700,-0.16%,2775683 +2017-03-06,81.42000,81.86000,81.28000,81.54000,66.31700,-0.39%,2681761 +2017-03-07,81.18000,81.72000,81.10000,81.40000,66.20300,-0.17%,2594882 +2017-03-08,81.40000,82.40000,81.27000,82.22000,66.87000,1.01%,4018613 +2017-03-09,82.15000,82.88000,81.89000,82.79000,67.33300,0.69%,3478828 +2017-03-10,83.00000,83.19000,82.58000,83.04000,67.53600,0.30%,4034472 +2017-03-13,82.99000,83.19000,82.44000,82.89000,67.41400,-0.18%,3134236 +2017-03-14,82.66000,84.00000,82.13500,82.52000,67.11400,-0.45%,3591993 +2017-03-15,82.60000,83.45000,82.57000,83.30000,67.74800,0.95%,3267104 +2017-03-16,83.24000,83.47000,81.61000,81.83000,66.55200,-1.76%,6347398 +2017-03-17,81.80800,82.34500,81.70000,82.23000,66.87800,0.49%,11360911 +2017-03-20,82.16000,82.24000,81.28000,81.42000,66.21900,-0.99%,4423782 +2017-03-21,81.80000,81.90000,80.72000,81.12000,65.97500,-0.37%,5343909 +2017-03-22,80.70000,81.19000,80.36000,81.00000,66.22700,-0.15%,4419781 +2017-03-23,80.74000,81.35000,80.68000,80.86000,66.11300,-0.17%,4194824 +2017-03-24,80.85000,81.47000,80.85000,81.00000,66.22700,0.17%,3010258 +2017-03-27,80.70000,81.16000,80.39000,81.03000,66.25200,0.04%,5272212 +2017-03-28,80.92000,81.05000,80.62000,80.74000,66.01400,-0.36%,7442253 +2017-03-29,80.83000,81.33000,80.45000,81.14000,66.34200,0.50%,5686700 +2017-03-30,81.04000,81.22000,80.50000,80.99000,66.21900,-0.18%,2420700 +2017-03-31,80.75000,81.11000,80.55000,80.56000,65.86700,-0.53%,3789950 +2017-04-03,80.85000,81.16000,80.21000,81.03000,66.25200,0.58%,3250242 +2017-04-04,81.00000,81.07000,80.47600,80.62000,65.91600,-0.51%,3097811 +2017-04-05,80.92000,81.09000,80.21000,80.24000,65.60600,-0.47%,3620585 +2017-04-06,80.68000,80.68000,79.82000,80.22000,65.58900,-0.02%,3930436 +2017-04-07,80.25000,80.65000,80.14000,80.37000,65.71200,0.19%,2515187 +2017-04-10,80.30000,80.61000,80.12000,80.30000,65.65500,-0.09%,2666891 +2017-04-11,80.11000,80.35000,79.79000,80.15000,65.53200,-0.19%,2642725 +2017-04-12,79.77000,80.16000,79.65000,80.10000,65.49100,-0.06%,3551357 +2017-04-13,80.00000,80.50000,79.88000,80.01000,65.41800,-0.11%,3440864 +2017-04-17,80.17000,80.41000,79.91000,80.36000,65.70400,0.44%,2695306 +2017-04-18,80.68000,80.68000,80.12000,80.33000,65.67900,-0.04%,4543196 +2017-04-19,80.75000,80.75000,80.27000,80.32000,65.67100,-0.01%,3781707 +2017-04-20,80.16000,81.24000,79.91000,81.02000,66.24300,0.87%,5324431 +2017-04-21,80.99000,81.07000,80.29000,80.48000,65.80200,-0.67%,3582332 +2017-04-24,81.36000,81.54000,80.60000,80.65000,65.94100,0.21%,4153896 +2017-04-25,80.76000,82.21000,80.75000,81.76000,66.84800,1.38%,3738368 +2017-04-26,82.24000,82.97000,82.07000,82.14000,67.15900,0.46%,4292869 +2017-04-27,82.22000,83.49500,82.12000,83.13000,67.96900,1.21%,4874580 +2017-04-28,83.04000,83.11000,82.66100,83.09000,67.93600,-0.05%,3883885 +2017-05-01,83.01000,84.06000,83.01000,83.74000,68.46700,0.78%,4325893 +2017-05-02,83.65000,84.79000,83.65000,84.75000,69.29300,1.21%,5259876 +2017-05-03,84.71000,84.71000,83.90500,84.09000,68.75300,-0.78%,3194640 +2017-05-04,84.10000,84.41000,83.84000,83.91000,68.60600,-0.21%,3669583 +2017-05-05,84.15000,84.21000,83.79000,84.00000,68.68000,0.11%,3720592 +2017-05-08,83.98000,83.98000,83.09500,83.30000,68.10800,-0.83%,3912973 +2017-05-09,83.33000,83.77000,83.19000,83.34000,68.14000,0.05%,3816341 +2017-05-10,83.24000,83.24000,82.58000,82.89000,67.77200,-0.54%,4942597 +2017-05-11,82.45000,83.02000,82.20000,83.01000,67.87000,0.14%,3783388 +2017-05-12,82.87000,83.88000,82.81000,83.42000,68.20600,0.49%,2965426 +2017-05-15,83.41000,84.25000,83.13000,84.14000,68.79400,0.86%,3319794 +2017-05-16,84.09000,84.33000,83.46000,83.94000,68.63100,-0.24%,4627432 +2017-05-17,82.89000,83.51000,82.59000,82.66000,67.58400,-1.52%,5823955 +2017-05-18,81.59000,82.90000,81.50000,82.40000,67.37200,-0.31%,5222263 +2017-05-19,82.45000,83.51000,82.23000,83.23000,68.05000,1.01%,4776981 +2017-05-22,83.26000,84.35000,83.26000,83.99000,68.67200,0.91%,3912405 +2017-05-23,84.10000,84.92000,83.94000,84.61000,69.17900,0.74%,4385602 +2017-05-24,84.80000,85.20000,84.08500,84.70000,69.25200,0.11%,6645305 +2017-05-25,85.21000,86.00000,83.86000,85.58000,69.97200,1.04%,7192833 +2017-05-26,85.58000,85.82000,84.59500,85.09000,69.57100,-0.57%,4738262 +2017-05-30,85.11000,85.33000,84.50000,84.86000,69.38300,-0.27%,4103485 +2017-05-31,84.99000,85.40000,83.78000,84.28000,68.90900,-0.68%,7354369 +2017-06-01,84.61000,86.08000,84.37000,86.08000,70.38100,2.14%,7520240 +2017-06-02,86.12000,86.72000,85.54000,85.82000,70.16800,-0.30%,6159629 +2017-06-05,85.59000,86.02000,85.41000,85.95000,70.27400,0.15%,3208404 +2017-06-06,85.88000,86.55000,85.68000,86.00000,70.31500,0.06%,3584754 +2017-06-07,86.37000,86.46000,85.84000,85.98000,70.29900,-0.02%,3291780 +2017-06-08,85.90000,86.34000,85.63500,85.94000,70.26600,-0.05%,4136109 +2017-06-09,85.85000,86.64000,85.75000,86.51000,70.73200,0.66%,4715133 +2017-06-12,86.61000,88.16000,86.53000,87.63000,71.64800,1.29%,8814632 +2017-06-13,87.58000,88.20000,87.12000,87.20000,71.29600,-0.49%,4459348 +2017-06-14,87.56000,88.00000,87.35000,87.65000,71.66400,0.52%,3509186 +2017-06-15,87.33000,87.98000,87.14000,87.66000,71.67200,0.01%,2952091 +2017-06-16,88.00000,88.35000,87.53000,88.08000,72.01600,0.48%,5423752 +2017-06-19,88.08000,89.07000,88.04000,88.99000,72.76000,1.03%,3789956 +2017-06-20,88.73000,89.52000,88.56000,88.82000,72.62100,-0.19%,3513545 +2017-06-21,88.97000,89.14000,88.57000,88.79000,72.59600,-0.03%,3529339 +2017-06-22,88.97000,89.59000,88.71000,89.09000,72.84200,0.34%,3542918 +2017-06-23,89.44000,89.50000,88.89000,89.20000,72.93200,0.12%,5840084 +2017-06-26,89.22000,89.72000,88.98000,89.15000,72.89100,-0.06%,3491350 +2017-06-27,89.15000,89.43000,88.79000,88.79000,72.59600,-0.40%,3116371 +2017-06-28,89.13000,89.61000,88.94000,89.30000,73.01300,0.57%,3339370 +2017-06-29,89.38000,89.39000,88.12000,88.71000,72.53100,-0.66%,2881682 +2017-06-30,88.75000,89.17000,88.57000,88.75000,72.56400,0.05%,3768275 +2017-07-03,88.80000,89.20000,88.75000,88.81000,72.61300,0.07%,2006736 +2017-07-05,88.52000,89.10000,88.28000,88.90000,73.06200,0.10%,2882177 +2017-07-06,88.70000,88.98000,87.26000,87.26000,71.71400,-1.84%,3861989 +2017-07-07,87.65000,88.10000,87.40000,87.96000,72.29000,0.80%,2736915 +2017-07-10,87.86000,88.00000,87.05000,87.20000,71.66500,-0.86%,3009857 +2017-07-11,87.05000,87.41000,86.68000,87.26000,71.71400,0.07%,2790636 +2017-07-12,87.75000,88.25000,87.40000,87.81000,72.16700,0.63%,2118254 +2017-07-13,87.93000,88.00000,87.30000,87.81000,72.16700,,2304357 +2017-07-14,87.81000,88.82000,87.66000,88.57000,72.79100,0.87%,2249195 +2017-07-17,88.57000,88.79000,85.84000,86.06000,70.72800,-2.83%,9470407 +2017-07-18,86.00000,86.43000,85.78000,85.85000,70.55600,-0.24%,5505674 +2017-07-19,85.98000,86.14000,85.46000,85.65000,70.39100,-0.23%,4579081 +2017-07-20,85.91000,86.09000,85.50500,85.67000,70.40800,0.02%,4284228 +2017-07-21,85.67000,85.95000,84.94000,85.17000,69.99700,-0.58%,3490824 +2017-07-24,85.21000,85.31000,84.71000,85.09000,69.93100,-0.09%,4082679 +2017-07-25,85.40000,86.01000,85.03000,85.93000,70.62100,0.99%,5183537 +2017-07-26,85.82000,86.28000,85.39000,85.74000,70.46500,-0.22%,3327617 +2017-07-27,85.86000,85.86000,84.33000,84.68000,69.59400,-1.24%,5214850 +2017-07-28,84.57000,84.80900,84.17000,84.29000,69.27400,-0.46%,4511678 +2017-07-31,84.50000,84.68000,83.92000,83.97000,69.01100,-0.38%,5427875 +2017-08-01,84.11000,84.38000,83.49000,83.52000,68.64100,-0.54%,5347334 +2017-08-02,83.52000,83.61000,82.98000,83.20000,68.37800,-0.38%,4856509 +2017-08-03,82.96000,83.49000,82.82900,83.29000,68.45200,0.11%,5893942 +2017-08-04,83.54000,83.96000,83.23000,83.68000,68.77200,0.47%,3404628 +2017-08-07,83.77000,84.55000,83.70000,84.37000,69.33900,0.82%,3625593 +2017-08-08,84.29000,84.53000,83.67000,83.83000,68.89600,-0.64%,3764880 +2017-08-09,83.75000,84.02000,83.51000,83.95000,68.99400,0.14%,3496298 +2017-08-10,83.58000,83.86000,83.02000,83.04000,68.24600,-1.08%,3482105 +2017-08-11,83.32000,84.23500,83.09000,83.71000,68.79700,0.81%,4253485 +2017-08-14,84.05000,85.07000,84.05000,84.47000,69.42200,0.91%,3317239 +2017-08-15,84.58000,85.01000,84.42000,84.59000,69.52000,0.14%,2670126 +2017-08-16,84.83000,84.92000,84.54000,84.60000,69.52800,0.01%,4315515 +2017-08-17,84.48000,84.85000,83.63500,83.67000,68.76400,-1.10%,3630221 +2017-08-18,83.32000,83.81000,83.12000,83.41000,68.55000,-0.31%,4249798 +2017-08-21,83.33000,84.01500,82.94000,83.52000,68.64100,0.13%,4415039 +2017-08-22,81.46000,82.15000,81.00000,81.76000,67.19400,-2.11%,9367642 +2017-08-23,81.32000,81.57000,79.45000,79.75000,65.54200,-2.46%,8560350 +2017-08-24,79.69000,80.10000,79.11100,79.24000,65.12300,-0.64%,7257622 +2017-08-25,79.42000,79.85000,79.03000,79.06000,64.97500,-0.23%,4211276 +2017-08-28,79.57000,79.87000,79.40000,79.59000,65.41100,0.67%,4867110 +2017-08-29,79.36000,79.89500,79.02000,79.72000,65.51800,0.16%,4129048 +2017-08-30,79.70000,79.91700,79.34000,79.86000,65.63300,0.18%,3714374 +2017-08-31,80.00000,80.72000,79.79500,80.62000,66.25700,0.95%,5649823 +2017-09-01,80.70000,80.75000,79.87500,80.05000,65.78900,-0.71%,3133378 +2017-09-05,79.88000,80.40000,79.57000,79.82000,65.60000,-0.29%,3255784 +2017-09-06,79.92000,80.07600,79.36000,79.87000,65.64100,0.06%,3756423 +2017-09-07,79.92000,80.28000,79.71000,79.95000,65.70700,0.10%,3349229 +2017-09-08,79.90000,82.48000,79.90000,82.03000,67.41600,2.60%,7842188 +2017-09-11,82.25000,82.50000,81.19000,81.56000,67.03000,-0.57%,5775226 +2017-09-12,81.50000,82.36000,81.09000,82.30000,67.63800,0.91%,4067443 +2017-09-13,82.13000,82.45000,81.70000,81.93000,67.33400,-0.45%,4754131 +2017-09-14,81.88000,81.93000,81.07000,81.80000,67.22700,-0.16%,4451922 +2017-09-15,81.63000,82.14000,81.38000,82.12000,67.49000,0.39%,9437065 +2017-09-18,82.37000,82.53500,81.75000,82.40000,67.72000,0.34%,4162545 +2017-09-19,82.65000,82.74000,81.13000,81.19000,66.72600,-1.47%,5359102 +2017-09-20,81.19000,81.51000,79.34000,80.16000,65.87900,-1.27%,6309148 +2017-09-21,80.14000,80.54900,79.50000,79.53000,65.36200,-0.79%,4785041 +2017-09-22,79.48000,79.89000,79.10500,79.70000,65.50100,0.21%,4542291 +2017-09-25,79.49000,79.59000,77.90000,78.27000,64.32600,-1.79%,7094481 +2017-09-26,78.25000,78.88000,78.07000,78.37000,64.40800,0.13%,4787935 +2017-09-27,78.67000,78.87000,77.45000,77.84000,63.97300,-0.68%,4686055 +2017-09-28,77.70000,77.91000,77.16500,77.71000,64.24400,-0.17%,5536521 +2017-09-29,77.66000,78.01000,77.55000,77.77000,64.29300,0.08%,6170828 +2017-10-02,78.06000,78.23000,77.50000,78.05000,64.52500,0.36%,4276883 +2017-10-03,78.18000,78.20000,77.57500,78.11000,64.57500,0.08%,5859403 +2017-10-04,78.25000,78.90000,78.20000,78.63000,65.00400,0.67%,5689018 +2017-10-05,79.37000,79.86000,79.00000,79.51000,65.73200,1.12%,6209408 +2017-10-06,79.57000,79.81000,79.26000,79.81000,65.98000,0.38%,3210761 +2017-10-09,77.80000,78.26000,76.51500,76.93000,63.59900,-3.61%,12753807 +2017-10-10,76.95000,77.38000,76.91000,77.29000,63.89700,0.47%,7244091 +2017-10-11,77.08000,78.48000,77.08000,78.24000,64.68200,1.23%,6287633 +2017-10-12,77.72000,77.96000,77.10000,77.92000,64.41800,-0.41%,8339483 +2017-10-13,77.89000,78.22700,77.46000,78.07000,64.54200,0.19%,5442006 +2017-10-16,78.03000,78.44000,77.71000,77.73000,64.26000,-0.44%,5370032 +2017-10-17,77.76000,78.24000,77.39000,78.00000,64.48400,0.35%,3793510 +2017-10-18,78.00000,78.89000,77.91000,78.59000,64.97100,0.76%,4613177 +2017-10-19,78.57000,78.99000,78.44000,78.48000,64.88000,-0.14%,2764972 +2017-10-20,78.77000,78.88000,78.16500,78.34000,64.76500,-0.18%,4163957 +2017-10-23,78.72000,79.24500,78.34000,79.02000,65.32700,0.87%,4803665 +2017-10-24,79.11000,79.20000,78.44000,78.66000,65.02900,-0.46%,4331183 +2017-10-25,78.58000,79.31000,78.24000,79.23000,65.50000,0.72%,4279486 +2017-10-26,78.90000,80.72000,78.86000,80.44000,66.50100,1.53%,7261124 +2017-10-27,80.89000,81.69000,80.70000,81.30000,67.21200,1.07%,7692222 +2017-10-30,81.04000,81.06000,79.50000,80.53000,66.57500,-0.95%,5993800 +2017-10-31,80.47000,80.81000,80.14000,80.52000,66.56700,-0.01%,4590821 +2017-11-01,80.42000,81.16000,80.01000,80.31000,66.39300,-0.26%,5101491 +2017-11-02,80.30000,80.58000,77.17000,77.87000,64.37600,-3.04%,10225519 +2017-11-03,77.62000,78.71000,77.06000,78.43000,64.83900,0.72%,6935529 +2017-11-06,78.46000,78.49000,77.62500,77.69000,64.22700,-0.94%,3994795 +2017-11-07,77.90000,78.19000,77.65000,78.01000,64.49200,0.41%,3638249 +2017-11-08,78.16000,78.16000,77.22000,77.81000,64.32700,-0.26%,4454003 +2017-11-09,80.14000,81.12000,79.46000,80.81000,66.80700,3.86%,8657896 +2017-11-10,80.40000,80.47000,78.31000,79.33000,65.58300,-1.83%,6373862 +2017-11-13,79.28000,79.42000,78.26000,79.20000,65.47600,-0.16%,3991079 +2017-11-14,78.94000,79.37000,78.63000,79.16000,65.44300,-0.05%,2690850 +2017-11-15,79.00000,79.13500,78.62000,78.68000,65.04600,-0.61%,4056800 +2017-11-16,79.02000,79.68000,78.97000,79.26000,65.52500,0.74%,4724377 +2017-11-17,78.83000,80.09000,78.74000,79.49000,65.71500,0.29%,7094196 +2017-11-20,79.38000,79.72000,78.89000,78.90000,65.22800,-0.74%,7445126 +2017-11-21,83.60000,84.11000,82.50000,82.66000,68.33600,4.77%,10875325 +2017-11-22,82.76000,82.97000,82.05000,82.34000,68.07200,-0.39%,5275257 +2017-11-24,82.69000,83.50000,82.61000,83.25000,68.82400,1.11%,3165628 +2017-11-27,83.26000,83.53500,81.06000,81.41000,67.30300,-2.21%,6266096 +2017-11-28,81.67000,82.58000,81.36000,82.46000,68.17100,1.29%,5712425 +2017-11-29,82.31000,82.98000,81.97000,82.11000,67.88100,-0.42%,3937278 +2017-11-30,82.66000,82.78000,82.04000,82.13000,67.89800,0.02%,5573390 +2017-12-01,82.46000,82.57000,80.61000,81.27000,67.18700,-1.05%,5992843 +2017-12-04,81.32000,81.37000,79.74000,79.87000,66.03000,-1.72%,8678550 +2017-12-05,79.57000,81.47000,79.57000,80.92000,66.89800,1.31%,5353650 +2017-12-06,81.57000,81.80000,80.92000,81.50000,67.37700,0.72%,5191941 +2017-12-07,81.61000,82.09000,80.29000,80.57000,66.60800,-1.14%,5449452 +2017-12-08,80.92000,81.12000,80.54000,81.07000,67.02200,0.62%,4072036 +2017-12-11,81.20000,81.54000,80.85000,81.27000,67.18700,0.25%,3484985 +2017-12-12,82.49000,82.69000,81.80000,82.00000,67.79000,0.90%,4856990 +2017-12-13,81.80000,82.16000,81.53000,81.92000,67.72400,-0.10%,4449454 +2017-12-14,81.95000,82.48000,81.72000,81.83000,67.65000,-0.11%,4884944 +2017-12-15,82.44000,83.70000,82.44000,83.50000,69.03100,2.04%,8689584 +2017-12-18,83.61000,83.78000,83.08000,83.43000,68.97300,-0.08%,5153118 +2017-12-19,83.72000,84.11000,82.00000,82.04000,67.82400,-1.67%,5043188 +2017-12-20,82.39000,82.97000,81.29000,81.38000,67.27800,-0.80%,3707138 +2017-12-21,81.54000,82.46000,81.36000,81.48000,67.36100,0.12%,4021481 +2017-12-22,81.56000,81.96000,81.27000,81.54000,67.41000,0.07%,3183407 +2017-12-26,81.57000,81.88000,81.39000,81.47000,67.35200,-0.09%,1922450 +2017-12-27,81.63000,81.93000,81.44000,81.76000,67.59200,0.36%,2422948 +2017-12-28,81.33000,81.58000,81.08000,81.34000,67.62500,-0.51%,2858038 +2017-12-29,81.58000,81.80000,80.73000,80.75000,67.13500,-0.73%,3216694 +2018-01-02,82.16000,82.69000,81.95000,82.21000,68.34800,1.81%,4696378 +2018-01-03,82.20000,84.82000,82.17000,83.92000,69.77000,2.08%,6341304 +2018-01-04,84.45000,84.90000,83.14000,84.12000,69.93600,0.24%,5236646 +2018-01-05,84.53000,85.74000,84.01000,85.54000,71.11700,1.69%,7287390 +2018-01-08,85.50000,85.69000,85.21000,85.51000,71.09200,-0.04%,5918025 +2018-01-09,85.86000,86.75000,85.66000,85.88000,71.40000,0.43%,6099893 +2018-01-10,85.55000,85.99000,84.52000,85.49000,71.07500,-0.45%,3325372 +2018-01-11,85.94000,85.94000,85.08000,85.73000,71.27500,0.28%,3800742 +2018-01-12,85.85000,85.99000,85.30000,85.45000,71.04200,-0.33%,5069483 +2018-01-16,85.58000,86.13000,84.87000,85.32000,70.93400,-0.15%,5412324 +2018-01-17,85.88000,86.45000,85.44000,86.11000,71.59100,0.93%,5334332 +2018-01-18,86.16000,87.93000,85.95000,87.26000,72.54700,1.34%,7052271 +2018-01-19,87.58000,87.90000,86.03000,86.68000,72.06500,-0.66%,7259016 +2018-01-22,86.42000,86.57000,85.40000,86.05000,71.54100,-0.73%,5121867 +2018-01-23,86.22000,86.22000,84.98000,85.23000,70.85900,-0.95%,4811194 +2018-01-24,85.83000,86.13000,85.16000,85.76000,71.30000,0.62%,5607204 +2018-01-25,85.99000,86.98000,85.66000,86.82000,72.18100,1.24%,3816507 +2018-01-26,86.86000,87.18000,86.36000,87.12000,72.43100,0.35%,3637543 +2018-01-29,86.85000,87.30000,86.32000,86.72000,72.09800,-0.46%,3534942 +2018-01-30,85.93000,86.72000,85.75000,85.96000,71.46600,-0.88%,3811158 +2018-01-31,86.33000,86.50000,85.62000,85.89000,71.40800,-0.08%,5162271 +2018-02-01,85.38000,85.68000,84.63000,84.98000,70.65100,-1.06%,4139578 +2018-02-02,84.67000,85.25000,84.36000,84.45000,70.21100,-0.62%,5480907 +2018-02-05,84.07000,84.58000,80.92000,81.42000,67.69200,-3.59%,6265979 +2018-02-06,80.06000,82.06000,79.09000,81.67000,67.90000,0.31%,10168298 +2018-02-07,81.40000,82.96000,81.29000,81.35000,67.63300,-0.39%,5765652 +2018-02-08,81.33000,81.51000,78.35000,78.38000,65.16400,-3.65%,6925025 +2018-02-09,78.88000,80.08000,77.56000,79.48000,66.07900,1.40%,6030879 +2018-02-12,79.71000,80.75000,79.25000,80.24000,66.71100,0.96%,4297322 +2018-02-13,79.85000,80.59000,79.35000,80.22000,66.69400,-0.02%,4571526 +2018-02-14,79.72000,82.06000,79.63000,81.86000,68.05700,2.04%,4960233 +2018-02-15,82.41000,82.98000,81.95000,82.94000,68.95500,1.32%,3957044 +2018-02-16,82.80000,83.76000,82.12000,83.31000,69.26300,0.45%,6821052 +2018-02-20,83.14000,83.37000,80.87000,81.61000,67.85000,-2.04%,10962273 +2018-02-21,81.43000,81.70000,80.22000,80.72000,67.11000,-1.09%,6682108 +2018-02-22,80.91000,81.81000,80.21000,80.41000,66.85200,-0.38%,4428933 +2018-02-23,80.95000,81.20000,79.89000,80.39000,66.83500,-0.02%,5053202 +2018-02-26,81.40000,82.48000,80.32000,82.42000,68.52300,2.53%,6196450 +2018-02-27,82.62000,82.69000,81.07000,81.24000,67.54200,-1.43%,5172360 +2018-02-28,81.52000,81.61000,79.84000,79.89000,66.42000,-1.66%,6684644 +2018-03-01,79.79000,79.83000,77.77000,78.30000,65.09800,-1.99%,7946118 +2018-03-02,77.90000,78.50000,77.69000,78.33000,65.12300,0.04%,5695901 +2018-03-05,77.85000,80.04000,77.75000,79.74000,66.29500,1.80%,5371710 +2018-03-06,80.01000,80.61000,79.84000,80.41000,66.85200,0.84%,5338331 +2018-03-07,79.79000,81.32000,79.63000,81.13000,67.45100,0.90%,6040246 +2018-03-08,81.33000,82.25000,81.28000,82.21000,68.34800,1.33%,6304469 +2018-03-09,82.44000,83.39000,82.36000,83.15000,69.13000,1.14%,4623771 +2018-03-12,83.26000,83.72000,83.00000,83.30000,69.25500,0.18%,4192657 +2018-03-13,83.75000,84.18000,83.25000,83.47000,69.39600,0.20%,4348993 +2018-03-14,83.78000,83.96000,81.91000,82.30000,68.42300,-1.40%,5127641 +2018-03-15,82.39000,82.51000,81.66000,82.03000,68.19900,-0.33%,3388375 +2018-03-16,82.36000,82.57000,81.29000,81.29000,67.58400,-0.90%,9028972 +2018-03-19,81.28000,81.62000,79.39000,80.13000,66.61900,-1.43%,4573517 +2018-03-20,80.53000,81.00000,79.40000,79.90000,66.42800,-0.29%,4230071 +2018-03-21,79.90000,80.77000,79.76000,80.04000,66.54400,0.18%,4269204 +2018-03-22,79.16000,79.81000,78.00000,78.14000,65.34700,-2.37%,4437081 +2018-03-23,78.21000,78.60000,76.41000,76.55000,64.01700,-2.03%,5942063 +2018-03-26,77.44000,78.53000,76.57000,78.46000,65.61500,2.50%,6116429 +2018-03-27,78.74000,79.50000,77.65000,78.16000,65.36400,-0.38%,5389116 +2018-03-28,78.39000,79.25000,78.26000,78.46000,65.61500,0.38%,5299688 +2018-03-29,79.26000,80.92000,78.78000,80.22000,67.08700,2.24%,6162341 +2018-04-02,79.79000,79.90000,76.62000,77.48000,64.79500,-3.42%,6409795 +2018-04-03,77.76000,78.55000,77.28000,78.35000,65.52300,1.12%,4443991 +2018-04-04,77.24000,78.95000,76.92000,78.72000,65.83200,0.47%,4134645 +2018-04-05,79.02000,80.08000,78.69000,79.70000,66.65200,1.24%,4183545 +2018-04-06,79.20000,79.82000,77.13000,77.64000,64.92900,-2.58%,5185961 +2018-04-09,78.27000,79.64000,77.87000,78.46000,65.61500,1.06%,4708414 +2018-04-10,79.13000,79.69000,78.78000,79.29000,66.30900,1.06%,4743330 +2018-04-11,78.63000,79.28000,78.25000,78.59000,65.72300,-0.88%,3751539 +2018-04-12,79.16000,80.11000,79.15000,79.84000,66.76900,1.59%,3571497 +2018-04-13,80.17000,80.24000,79.13000,79.57000,66.54300,-0.34%,3997209 +2018-04-16,80.19000,81.25000,80.03000,80.60000,67.40400,1.29%,3628281 +2018-04-17,81.03000,81.24000,79.96000,80.63000,67.42900,0.04%,4611217 +2018-04-18,80.89000,81.04000,80.17000,80.19000,67.06200,-0.55%,6131378 +2018-04-19,80.20000,80.60000,79.64000,80.00000,66.90300,-0.24%,3791882 +2018-04-20,80.10000,80.49000,79.48000,79.90000,66.81900,-0.12%,3690928 +2018-04-23,80.15000,80.45000,79.82000,80.02000,66.91900,0.15%,2735884 +2018-04-24,80.50000,80.57000,78.57000,79.37000,66.37600,-0.81%,4937167 +2018-04-25,79.02000,79.50000,78.52000,79.46000,66.45100,0.11%,3232936 +2018-04-26,79.70000,80.86000,79.20000,80.59000,67.39600,1.42%,5155949 +2018-04-27,80.36000,81.41000,80.15000,81.29000,67.98100,0.87%,4191453 +2018-04-30,81.40000,81.46000,80.03000,80.13000,67.01100,-1.43%,6071842 +2018-05-01,79.60000,81.03000,79.50000,81.01000,67.74700,1.10%,2986745 +2018-05-02,80.73000,80.79000,79.73000,79.92000,66.83600,-1.35%,4145470 +2018-05-03,79.24000,79.74000,78.29000,79.58000,66.55100,-0.43%,4534299 +2018-05-04,79.33000,81.19000,79.01000,81.08000,67.80600,1.88%,3563889 +2018-05-07,82.38000,85.36000,82.21000,84.82000,70.93400,4.61%,10825209 +2018-05-08,84.32000,84.32000,82.76000,83.20000,69.57900,-1.91%,7132293 +2018-05-09,83.33000,84.34000,82.43000,84.06000,70.29800,1.03%,4934168 +2018-05-10,84.32000,85.77000,84.02000,85.68000,71.65300,1.93%,4728086 +2018-05-11,85.60000,86.00000,85.22000,85.56000,71.55200,-0.14%,4021114 +2018-05-14,85.51000,86.33000,85.01000,86.18000,72.07100,0.72%,4244491 +2018-05-15,85.58000,85.72000,83.98000,84.37000,70.55700,-2.10%,4544871 +2018-05-16,84.46000,86.22000,84.42000,85.55000,71.54400,1.40%,4058717 +2018-05-17,85.37000,85.44000,84.59000,85.11000,71.17600,-0.51%,3542106 +2018-05-18,84.73000,84.91000,84.00000,84.64000,70.78300,-0.55%,4705519 +2018-05-21,85.25000,85.81000,85.05000,85.32000,71.35200,0.80%,3747416 +2018-05-22,85.36000,85.60000,84.91000,84.97000,71.05900,-0.41%,4593738 +2018-05-23,84.54000,86.18000,84.51000,85.26000,71.30100,0.34%,5237590 +2018-05-24,86.35000,88.65000,86.00000,86.99000,72.74800,2.03%,8861032 +2018-05-25,86.99000,88.26000,85.77000,86.30000,72.17100,-0.79%,4685474 +2018-05-29,85.58000,85.72000,84.61000,85.39000,71.41000,-1.05%,4539523 +2018-05-30,85.72000,86.56000,85.31000,85.89000,71.82800,0.59%,4236824 +2018-05-31,85.56000,86.67000,85.50000,86.32000,72.18800,0.50%,4816747 +2018-06-01,86.85000,88.08000,86.54000,87.83000,73.45100,1.75%,5438279 +2018-06-04,87.92000,88.17000,87.35000,87.52000,73.19100,-0.35%,4507361 +2018-06-05,87.22000,87.87000,86.11000,86.66000,72.47200,-0.98%,5409667 +2018-06-06,86.80000,87.34000,86.08000,87.24000,72.95700,0.67%,5424908 +2018-06-07,87.32000,87.61000,85.96000,86.63000,72.44700,-0.70%,5350326 +2018-06-08,86.70000,87.30000,86.51000,87.18000,72.90700,0.63%,4566597 +2018-06-11,86.91000,87.05000,86.04000,86.59000,72.41400,-0.68%,4312993 +2018-06-12,86.93000,87.20000,86.35000,86.69000,72.49700,0.12%,4311867 +2018-06-13,86.73000,86.90000,85.56000,85.84000,71.78700,-0.98%,3735165 +2018-06-14,86.12000,86.66000,85.92000,86.57000,72.39700,0.85%,3756356 +2018-06-15,86.73000,86.99000,85.90000,86.78000,72.57300,0.24%,6532204 +2018-06-18,86.06000,86.30000,85.59000,86.25000,72.12900,-0.61%,3002587 +2018-06-19,85.56000,86.81000,85.35000,86.61000,72.43000,0.42%,4510203 +2018-06-20,86.46000,86.67000,85.83000,86.13000,72.02900,-0.55%,4334173 +2018-06-21,86.28000,86.80000,85.63000,86.30000,72.17100,0.20%,3404278 +2018-06-22,86.66000,87.58000,86.61000,86.81000,72.59800,0.59%,5573760 +2018-06-25,86.70000,86.95000,85.67000,86.74000,72.53900,-0.08%,5242691 +2018-06-26,86.72000,87.34000,86.36000,86.86000,72.64000,0.14%,8009468 +2018-06-27,86.43000,86.51000,85.39000,85.49000,71.49400,-1.58%,6347862 +2018-06-28,85.52000,86.54000,85.35000,86.33000,72.19600,0.98%,3948415 +2018-06-29,84.68000,86.68000,84.58000,85.61000,71.59400,-0.83%,5082503 +2018-07-02,84.38000,86.11000,83.61000,86.03000,71.94500,0.49%,4677080 +2018-07-03,85.28000,86.87000,85.28000,85.98000,71.90400,-0.06%,3002456 +2018-07-05,85.39000,85.99500,85.30000,85.91000,72.26300,-0.08%,3148883 +2018-07-06,85.81000,87.03000,85.58000,86.63000,72.86900,0.84%,3618109 +2018-07-09,86.53000,87.23000,86.38000,87.13000,73.28900,0.58%,3476765 +2018-07-10,87.17000,87.53000,87.11000,87.39000,73.50800,0.30%,3489609 +2018-07-11,86.79000,87.58000,86.57000,87.26000,73.39900,-0.15%,3858304 +2018-07-12,87.49000,87.97000,86.98000,87.87000,73.91200,0.70%,3507189 +2018-07-13,87.89000,88.60000,87.89000,88.36000,74.32400,0.56%,4442036 +2018-07-16,88.20000,88.30000,87.53000,87.73000,73.79400,-0.71%,2833222 +2018-07-17,87.87000,88.83000,87.73000,88.29000,74.26500,0.64%,5026658 +2018-07-18,88.29000,88.77000,87.90000,88.01000,74.03000,-0.32%,5015786 +2018-07-19,87.90000,88.93000,87.88000,88.42000,74.37400,0.47%,3975010 +2018-07-20,87.78000,88.55000,87.71000,88.02000,74.03800,-0.45%,4322124 +2018-07-23,87.59000,88.73000,87.45000,88.63000,74.55100,0.69%,2953921 +2018-07-24,88.82000,89.19000,88.53000,88.91000,74.78700,0.32%,3202868 +2018-07-25,88.65000,89.95000,88.65000,89.73000,75.47600,0.92%,3429016 +2018-07-26,89.95000,90.04000,89.13000,89.26000,75.08100,-0.52%,3884872 +2018-07-27,89.29000,89.36000,88.17000,88.66000,74.57600,-0.67%,4486566 +2018-07-30,88.71000,89.33000,88.51000,89.08000,74.93000,0.47%,4178014 +2018-07-31,89.36000,90.35000,88.87000,90.23000,75.89700,1.29%,6244382 +2018-08-01,89.96000,90.74000,89.71000,90.24000,75.90500,0.01%,4810214 +2018-08-02,89.79000,90.39000,89.48000,89.89000,75.61100,-0.39%,3394989 +2018-08-03,89.80000,90.60000,89.57000,90.48000,76.10700,0.66%,2611031 +2018-08-06,90.35000,90.85000,90.07000,90.59000,76.20000,0.12%,2946097 +2018-08-07,90.64000,91.02000,90.25000,90.85000,76.41800,0.29%,3521727 +2018-08-08,90.81000,91.23000,90.43000,90.81000,76.38500,-0.04%,4692250 +2018-08-09,90.81000,91.47000,90.81000,91.22000,76.73000,0.45%,3852066 +2018-08-10,90.87000,91.13000,90.08000,90.60000,76.20800,-0.68%,3444269 +2018-08-13,90.50000,91.42000,90.29000,90.74000,76.32600,0.15%,5030297 +2018-08-14,90.70000,91.50000,90.64000,91.05000,76.58700,0.34%,3875270 +2018-08-15,90.91000,91.16000,90.23000,90.99000,76.53600,-0.07%,4082597 +2018-08-16,91.27000,91.37000,90.84000,91.10000,76.62900,0.12%,4190276 +2018-08-17,91.29000,91.34000,90.42000,90.60000,76.20800,-0.55%,8973185 +2018-08-20,90.65000,90.88000,89.87000,90.03000,75.72900,-0.63%,6630848 +2018-08-21,94.00000,95.79000,93.00000,95.17000,80.05200,5.71%,14732407 +2018-08-22,94.87000,96.14000,94.22000,95.58000,80.39700,0.43%,8582533 +2018-08-23,95.36000,96.50000,95.20000,95.61000,80.42200,0.03%,6545444 +2018-08-24,95.66000,96.18000,95.39000,95.55000,80.37200,-0.06%,5332325 +2018-08-27,95.61000,95.92000,95.05000,95.44000,80.27900,-0.12%,5593291 +2018-08-28,95.55000,96.24000,95.44000,95.77000,80.55700,0.35%,5151014 +2018-08-29,95.86000,96.74000,95.70000,96.59000,81.24700,0.86%,3809873 +2018-08-30,96.44000,97.38000,96.31000,96.81000,81.43200,0.23%,4523738 +2018-08-31,96.32000,96.76000,96.00000,96.41000,81.09500,-0.41%,4239547 +2018-09-04,96.57000,96.69000,95.30000,95.56000,80.38000,-0.88%,4448603 +2018-09-05,95.45000,96.12000,95.11000,96.04000,80.78400,0.50%,4451766 +2018-09-06,95.81000,96.91000,95.62000,96.49000,81.16300,0.47%,4943918 +2018-09-07,96.30000,96.89000,96.13000,96.32000,81.02000,-0.18%,5664203 +2018-09-10,96.64000,97.06000,96.31000,96.37000,81.06200,0.05%,3188039 +2018-09-11,96.18000,96.62000,95.51000,96.08000,80.81800,-0.30%,3573698 +2018-09-12,96.03000,96.52000,95.76000,96.25000,80.96100,0.18%,3667215 +2018-09-13,96.53000,97.00000,96.38000,96.95000,81.55000,0.73%,3972786 +2018-09-14,96.95000,97.28000,96.65000,97.01000,81.60000,0.06%,3302991 +2018-09-17,97.01000,97.15000,95.82000,96.03000,80.77600,-1.01%,3988969 +2018-09-18,95.81000,97.04000,95.79000,96.88000,81.49100,0.89%,4477209 +2018-09-19,97.27000,97.38000,96.25000,96.46000,81.13700,-0.43%,3184933 +2018-09-20,97.18000,97.76000,96.81000,97.48000,81.99500,1.06%,4337431 +2018-09-21,97.59000,98.00000,96.96000,97.85000,82.30700,0.38%,7973693 +2018-09-24,97.99000,98.96000,97.72000,98.86000,83.15600,1.03%,5640257 +2018-09-25,99.01000,99.65000,98.73000,99.00000,83.27400,0.14%,5694338 +2018-09-26,99.35000,100.15000,98.84000,99.17000,83.41700,0.17%,5693921 +2018-09-27,98.82000,100.00000,97.27000,97.70000,82.60100,-1.48%,4710661 +2018-09-28,97.62000,98.88000,97.20000,98.37000,83.16700,0.69%,4430824 +2018-10-01,98.72000,99.66000,98.50000,99.49000,84.11400,1.14%,3633008 +2018-10-02,99.27000,99.47000,98.47000,99.02000,83.71700,-0.47%,3880007 +2018-10-03,99.35000,99.77000,97.11000,97.47000,82.40600,-1.57%,4449676 +2018-10-04,97.15000,97.63000,96.35000,96.98000,81.99200,-0.50%,4211188 +2018-10-05,97.26000,97.71000,96.23000,97.17000,82.15300,0.20%,4631063 +2018-10-08,96.75000,97.17000,95.14000,95.97000,81.13800,-1.23%,4650264 +2018-10-09,95.68000,96.50000,95.37000,96.19000,81.32400,0.23%,3179247 +2018-10-10,96.10000,96.81000,94.91000,95.07000,80.37700,-1.16%,5841143 +2018-10-11,95.03000,95.63000,92.65000,93.11000,78.72000,-2.06%,7177394 +2018-10-12,94.43000,95.16000,93.50000,94.69000,80.05600,1.70%,4814651 +2018-10-15,93.85000,94.82000,93.23000,93.82000,79.32100,-0.92%,4107401 +2018-10-16,94.93000,96.92000,94.83000,96.55000,81.62900,2.91%,4982480 +2018-10-17,95.63000,97.40000,95.33000,97.29000,82.25400,0.77%,5105542 +2018-10-18,97.17000,97.43000,95.03000,95.92000,81.09600,-1.41%,4298765 +2018-10-19,95.66000,95.80000,93.69000,93.94000,79.42200,-2.06%,6750094 +2018-10-22,93.94000,94.35000,92.98000,93.62000,79.15100,-0.34%,3991291 +2018-10-23,92.50000,93.55000,91.90000,93.09000,78.70300,-0.57%,5529951 +2018-10-24,93.12000,93.95000,91.26000,91.47000,77.33400,-1.74%,4918873 +2018-10-25,91.80000,92.41000,90.79000,91.76000,77.57900,0.32%,4622296 +2018-10-26,91.03000,91.73000,89.08000,89.75000,75.88000,-2.19%,6725632 +2018-10-29,91.09000,91.48000,88.44000,89.45000,75.62600,-0.33%,6266439 +2018-10-30,89.65000,90.62000,89.16000,90.27000,76.31900,0.92%,5582158 +2018-10-31,91.00000,91.36000,89.75000,89.82000,75.93900,-0.50%,8496812 +2018-11-01,90.13000,91.95000,90.00000,91.55000,77.40100,1.93%,5213706 +2018-11-02,91.89000,92.85000,90.68000,91.42000,77.29100,-0.14%,5054085 +2018-11-05,91.95000,92.32000,91.19000,91.61000,77.45200,0.21%,3955840 +2018-11-06,91.54000,92.61000,91.25000,92.51000,78.21300,0.98%,3927016 +2018-11-07,93.24000,94.20000,92.91000,94.12000,79.57400,1.74%,5484155 +2018-11-08,94.00000,94.75000,93.60000,94.74000,80.09800,0.66%,5330099 +2018-11-09,94.69000,94.86000,93.85000,94.36000,79.77700,-0.40%,4306418 +2018-11-12,94.48000,94.63000,92.23000,92.64000,78.32300,-1.82%,4276828 +2018-11-13,92.60000,93.09000,91.74000,92.07000,77.84100,-0.62%,4953882 +2018-11-14,92.86000,93.53000,91.54000,92.11000,77.87500,0.04%,4291931 +2018-11-15,91.54000,92.79000,89.86000,92.77000,78.43300,0.72%,6575242 +2018-11-16,92.72000,94.60000,92.72000,93.70000,79.21900,1.00%,7922006 +2018-11-19,94.01000,94.23000,90.04000,90.37000,76.40400,-3.55%,6780933 +2018-11-20,94.87000,94.89000,91.34000,92.16000,77.91700,1.98%,8270822 +2018-11-21,92.76000,93.31000,91.65000,92.97000,78.60200,0.88%,6829350 +2018-11-23,92.50000,93.00000,91.71000,92.01000,77.79000,-1.03%,2560349 +2018-11-26,90.62000,92.58000,90.51000,92.06000,77.83300,0.05%,4957608 +2018-11-27,91.69000,93.16000,91.29000,93.13000,78.73700,1.16%,6094777 +2018-11-28,93.39000,95.57000,93.31000,95.37000,80.63100,2.41%,6589387 +2018-11-29,95.38000,97.31000,95.31000,96.60000,81.67100,1.29%,6013883 +2018-11-30,96.81000,97.59000,96.76000,97.53000,82.45700,0.96%,6581438 +2018-12-03,98.00000,99.14000,97.92000,98.75000,83.48900,1.25%,6258380 +2018-12-04,98.58000,99.41000,96.10000,96.49000,81.57800,-2.29%,7122992 +2018-12-06,95.21000,96.24000,93.66000,96.24000,81.36700,-0.26%,8221639 +2018-12-07,95.92000,96.22000,93.50000,94.24000,79.67600,-2.08%,5903023 +2018-12-10,94.00000,95.91000,92.91000,95.48000,80.72400,1.32%,5092541 +2018-12-11,96.48000,97.41000,94.99000,95.47000,80.71600,-0.01%,4765021 +2018-12-12,96.40000,97.12000,95.68000,95.71000,80.91800,0.25%,6046971 +2018-12-13,96.58000,96.91000,94.97000,95.50000,80.74100,-0.22%,4952862 +2018-12-14,94.40000,94.76000,93.12000,93.72000,79.23600,-1.86%,6337838 +2018-12-17,93.47000,93.47000,91.17000,91.85000,77.65500,-2.00%,7224148 +2018-12-18,92.96000,93.28000,91.20000,92.00000,77.78200,0.16%,5655178 +2018-12-19,93.72000,93.94000,90.30000,91.26000,77.15600,-0.80%,7639673 +2018-12-20,91.15000,91.88000,89.11000,89.90000,76.00600,-1.49%,7693756 +2018-12-21,89.11000,91.24000,88.31000,88.60000,74.90700,-1.45%,10918485 +2018-12-24,88.23000,88.59000,85.80000,85.80000,72.54000,-3.16%,3748071 +2018-12-26,86.39000,88.68000,85.30000,88.66000,74.95800,3.33%,5816612 +2018-12-27,87.45000,89.66000,86.38000,89.65000,76.21800,1.12%,6015444 +2018-12-28,90.21000,90.64000,88.95000,89.26000,75.88600,-0.44%,4508057 +2018-12-31,89.92000,91.21000,89.60000,90.96000,77.33100,1.90%,5436421 +2019-01-02,89.53000,90.14000,87.09000,87.92000,74.74700,-3.34%,7099122 +2019-01-03,87.62000,87.73000,85.18000,85.45000,72.64700,-2.81%,6099839 +2019-01-04,86.84000,88.71000,86.74000,88.13000,74.92500,3.14%,6275390 +2019-01-07,88.37000,89.08000,82.24000,82.45000,70.09700,-6.45%,17462669 +2019-01-08,83.28000,83.96000,81.66000,83.03000,70.59000,0.70%,14472210 +2019-01-09,83.79000,85.50000,83.45000,84.30000,71.66900,1.53%,7894292 +2019-01-10,83.86000,84.91000,83.34000,84.84000,72.12800,0.64%,5279154 +2019-01-11,84.17000,84.88000,83.45000,84.84000,72.12800,,5054343 +2019-01-14,84.35000,84.98000,84.11000,84.75000,72.05200,-0.11%,5294699 +2019-01-15,85.27000,86.57000,85.03000,86.03000,73.14000,1.51%,6323447 +2019-01-16,86.58000,87.32000,86.20000,86.99000,73.95600,1.12%,5066833 +2019-01-17,86.97000,88.19000,86.79000,87.60000,74.47500,0.70%,7521721 +2019-01-18,88.52000,88.62000,86.31000,87.30000,74.22000,-0.34%,8549341 +2019-01-22,86.82000,87.02000,86.00000,87.00000,73.96500,-0.34%,6567045 +2019-01-23,87.08000,87.29000,85.91000,87.16000,74.10100,0.18%,4642868 +2019-01-24,87.26000,87.32000,86.43000,87.23000,74.16000,0.08%,4515378 +2019-01-25,87.68000,87.91000,86.70000,87.02000,73.98200,-0.24%,5283463 +2019-01-28,86.52000,87.00000,85.66000,86.42000,73.47200,-0.69%,5143383 +2019-01-29,85.96000,87.08000,85.96000,86.47000,73.51400,0.06%,3670829 +2019-01-30,86.49000,87.97000,86.26000,87.83000,74.67000,1.57%,5385889 +2019-01-31,87.74000,89.32000,87.51000,88.39000,75.14700,0.64%,9536194 +2019-02-01,88.87000,89.45000,87.73000,88.31000,75.07900,-0.09%,5727362 +2019-02-04,88.31000,88.46000,86.84000,87.81000,74.65300,-0.57%,4970915 +2019-02-05,88.26000,88.62000,87.75000,88.03000,74.84000,0.25%,5640832 +2019-02-06,88.28000,89.10000,87.81000,88.86000,75.54600,0.94%,3417417 +2019-02-07,88.41000,89.36000,88.13000,88.90000,75.58000,0.05%,4304926 +2019-02-08,88.43000,89.51000,88.17000,89.01000,75.67400,0.12%,3982248 +2019-02-11,89.48000,89.90000,89.14000,89.60000,76.17500,0.66%,4020028 +2019-02-12,90.00000,90.52000,89.27000,90.25000,76.72800,0.73%,3713860 +2019-02-13,90.76000,90.95000,90.20000,90.67000,77.08500,0.47%,3483499 +2019-02-14,90.84000,91.63000,90.54000,91.23000,77.56100,0.62%,4644495 +2019-02-15,91.96000,92.34000,91.53000,92.27000,78.44500,1.14%,5622496 +2019-02-19,93.22000,94.59000,92.23000,92.33000,78.49600,0.07%,6891817 +2019-02-20,92.45000,93.00000,92.21000,92.80000,78.89600,0.51%,4924756 +2019-02-21,92.67000,92.89000,92.12000,92.61000,78.73400,-0.20%,4222631 +2019-02-22,93.00000,93.83000,92.94000,93.77000,79.72000,1.25%,4551328 +2019-02-25,93.92000,94.06000,92.17000,92.22000,78.40300,-1.65%,7216832 +2019-02-26,92.25000,92.45000,91.21000,91.29000,77.61200,-1.01%,4541771 +2019-02-27,91.00000,91.39000,90.57000,90.89000,77.27200,-0.44%,7327243 +2019-02-28,90.93000,91.27000,90.39000,90.50000,76.94000,-0.43%,12189554 +2019-03-01,91.18000,92.17000,90.95000,92.09000,78.29200,1.76%,8021455 +2019-03-04,92.51000,93.16000,91.26000,92.29000,78.46200,0.22%,5620135 +2019-03-05,92.01000,93.03000,91.45000,92.72000,78.82800,0.47%,6073938 +2019-03-06,92.88000,93.02000,91.98000,92.08000,78.28400,-0.69%,4070678 +2019-03-07,91.81000,92.13000,90.86000,91.08000,77.43300,-1.09%,4876110 +2019-03-08,90.98000,91.28000,89.50000,90.52000,76.95700,-0.61%,4113861 +2019-03-11,90.97000,92.11000,90.88000,92.00000,78.21600,1.63%,4639110 +2019-03-12,92.24000,92.81000,91.90000,92.44000,78.59000,0.48%,6149076 +2019-03-13,92.86000,93.64000,92.64000,93.02000,79.08300,0.63%,6638227 +2019-03-14,93.10000,93.53000,92.44000,93.33000,79.34600,0.33%,5578616 +2019-03-15,93.36000,94.20000,93.29000,93.79000,79.73700,0.49%,9493836 +2019-03-18,93.26000,93.62000,91.21000,91.89000,78.12200,-2.03%,8347669 +2019-03-19,92.06000,92.88000,91.42000,92.66000,78.77700,0.84%,5909407 +2019-03-20,92.39000,92.55000,91.54000,91.72000,77.97800,-1.01%,4772565 +2019-03-21,90.97000,92.90000,90.63000,92.10000,78.72600,0.41%,4217026 +2019-03-22,91.63000,92.12000,90.37000,90.39000,77.26400,-1.86%,4291708 +2019-03-25,90.38000,90.97000,90.01000,90.62000,77.46100,0.25%,3336909 +2019-03-26,91.36000,92.17000,90.61000,91.07000,77.84500,0.50%,4463274 +2019-03-27,91.07000,91.29000,89.51000,90.26000,77.15300,-0.89%,4822400 +2019-03-28,90.30000,90.66000,89.47000,89.96000,76.89700,-0.33%,6534920 +2019-03-29,90.22000,91.19000,89.80000,91.08000,77.85400,1.24%,4742710 +2019-04-01,91.63000,91.87000,90.40000,90.69000,77.52100,-0.43%,4467145 +2019-04-02,90.95000,91.02000,90.16000,90.40000,77.27300,-0.32%,3684709 +2019-04-03,90.84000,90.86000,88.31000,88.45000,75.60600,-2.16%,7633207 +2019-04-04,88.50000,89.47000,88.08000,89.23000,76.27300,0.88%,6085392 +2019-04-05,89.72000,90.04000,88.74000,88.93000,76.01600,-0.34%,6211959 +2019-04-08,89.17000,89.17000,88.00000,88.99000,76.06700,0.07%,5464532 +2019-04-09,88.68000,89.12000,88.47000,88.72000,75.83700,-0.30%,4938743 +2019-04-10,88.72000,89.35000,88.49000,88.63000,75.76000,-0.10%,5031439 +2019-04-11,89.20000,89.20000,87.25000,87.60000,74.87900,-1.16%,7878873 +2019-04-12,88.00000,88.07000,86.62000,86.75000,74.15300,-0.97%,7324154 +2019-04-15,87.13000,87.29000,86.67000,86.87000,74.25500,0.14%,5815903 +2019-04-16,87.51000,87.55000,86.05000,86.15000,73.64000,-0.83%,8424622 +2019-04-17,86.24000,86.42000,84.55000,84.73000,72.42600,-1.65%,9388331 +2019-04-18,84.54000,84.64000,82.77000,84.22000,71.99000,-0.60%,6798040 +2019-04-22,83.76000,84.69000,83.65000,84.15000,71.93000,-0.08%,3878362 +2019-04-23,84.47000,85.78000,84.40000,85.10000,72.74200,1.13%,6415893 +2019-04-24,84.89000,86.27000,84.36000,85.64000,73.20400,0.63%,4389231 +2019-04-25,85.75000,86.94000,85.36000,86.86000,74.24700,1.42%,5928231 +2019-04-26,87.25000,87.49000,86.74000,87.35000,74.66600,0.56%,3435165 +2019-04-29,87.23000,87.65000,86.92000,87.44000,74.74200,0.10%,4068955 +2019-04-30,87.61000,89.10000,87.40000,88.81000,75.91400,1.57%,7380726 +2019-05-01,88.82000,89.08000,87.41000,88.31000,75.48600,-0.56%,4685536 +2019-05-02,88.29000,89.17000,88.03000,89.14000,76.19600,0.94%,4761915 +2019-05-03,89.55000,89.86000,89.13000,89.58000,76.57200,0.49%,3705101 +2019-05-06,88.50000,90.35000,88.24000,90.15000,77.05900,0.64%,5504709 +2019-05-07,89.75000,90.30000,88.74000,89.27000,76.30700,-0.98%,6455588 +2019-05-08,89.02000,89.47000,88.79000,89.00000,76.07600,-0.30%,4556410 +2019-05-09,88.34000,88.34000,86.69000,88.14000,75.34100,-0.97%,6844167 +2019-05-10,87.53000,88.65000,86.09000,88.33000,75.50300,0.22%,4239865 +2019-05-13,87.26000,87.57000,86.62000,87.33000,74.64800,-1.13%,3823753 +2019-05-14,87.45000,88.31000,87.31000,87.66000,74.93100,0.38%,3194635 +2019-05-15,87.23000,88.61000,86.76000,88.27000,75.45200,0.70%,3696217 +2019-05-16,88.67000,89.26000,88.07000,88.11000,75.31500,-0.18%,5013215 +2019-05-17,87.22000,88.58000,87.15000,87.73000,74.99000,-0.43%,4735765 +2019-05-20,87.51000,88.00000,86.89000,87.57000,74.85400,-0.18%,4677387 +2019-05-21,88.02000,88.69000,87.71000,87.77000,75.02500,0.23%,6403380 +2019-05-22,87.72000,89.12000,87.42000,88.76000,75.87100,1.13%,7391275 +2019-05-23,91.08000,91.79000,90.12000,91.64000,78.33300,3.24%,12993225 +2019-05-24,92.40000,93.92000,92.01000,93.03000,79.52100,1.52%,7341216 +2019-05-28,92.89000,93.50000,91.25000,91.31000,78.05000,-1.85%,8852181 +2019-05-29,91.18000,91.78000,90.25000,91.52000,78.23000,0.23%,5830411 +2019-05-30,91.87000,93.37000,91.58000,92.58000,79.13600,1.16%,4400781 +2019-05-31,92.12000,92.93000,91.83000,92.58000,79.13600,,5949907 +2019-06-03,92.78000,94.00000,92.36000,93.33000,79.77700,0.81%,8489104 +2019-06-04,94.00000,94.72000,93.38000,94.41000,80.70000,1.16%,6871343 +2019-06-05,95.70000,96.86000,95.00000,96.55000,82.53000,2.27%,7867801 +2019-06-06,96.51000,97.23000,95.70000,96.50000,82.48700,-0.05%,6495064 +2019-06-07,96.94000,97.47000,96.89000,97.11000,83.00800,0.63%,4848711 +2019-06-10,97.03000,97.83000,96.82000,97.75000,83.55500,0.66%,3975939 +2019-06-11,98.00000,98.74000,97.14000,97.56000,83.39300,-0.19%,3621487 +2019-06-12,97.53000,97.98000,97.19000,97.53000,83.36700,-0.03%,3108782 +2019-06-13,97.50000,97.77000,96.98000,97.50000,83.34200,-0.03%,4281404 +2019-06-14,97.60000,98.16000,97.37000,97.50000,83.34200,,3056865 +2019-06-17,97.51000,97.74000,97.05000,97.32000,83.18800,-0.18%,2749538 +2019-06-18,97.82000,98.39000,97.45000,97.96000,83.73500,0.66%,3653993 +2019-06-19,97.63000,99.06000,97.59000,98.75000,84.41000,0.81%,4307296 +2019-06-20,99.31000,99.90000,98.45000,99.26000,84.84600,0.52%,4887158 +2019-06-21,99.21000,99.77000,98.44000,99.38000,84.94900,0.12%,7027596 +2019-06-24,99.29000,99.87000,98.90000,99.16000,84.76100,-0.22%,4037935 +2019-06-25,99.15000,99.70000,98.84000,98.90000,84.53800,-0.26%,4416108 +2019-06-26,98.46000,98.49000,96.85000,97.22000,83.10200,-1.70%,4315029 +2019-06-27,97.84000,98.05000,96.52000,97.48000,83.32500,0.27%,7428044 +2019-06-28,97.90000,97.98000,96.88000,97.39000,83.24800,-0.09%,5539398 +2019-07-01,98.29000,98.56000,97.38000,98.10000,83.85400,0.73%,3329347 +2019-07-02,98.10000,98.60000,97.65000,98.05000,83.81200,-0.05%,3380398 +2019-07-03,98.06000,98.81000,97.87000,98.81000,84.46100,0.78%,2325952 +2019-07-05,97.91000,98.35000,97.44000,98.11000,84.32500,-0.71%,2319827 +2019-07-08,98.16000,98.39000,97.50000,98.02000,84.24700,-0.09%,4384849 +2019-07-09,98.40000,99.11000,98.12000,98.44000,84.60800,0.43%,5665312 +2019-07-10,98.50000,98.95000,98.01000,98.85000,84.96100,0.42%,3482072 +2019-07-11,99.60000,100.00000,98.95000,100.00000,85.94900,1.16%,3981463 +2019-07-12,99.87000,100.00000,98.46000,99.25000,85.30400,-0.75%,3545575 +2019-07-15,99.29000,99.87000,98.96000,99.82000,85.79400,0.57%,3075914 +2019-07-16,99.98000,100.26000,99.54000,99.87000,85.83700,0.05%,3632832 +2019-07-17,100.27000,101.32000,99.85000,100.92000,86.74000,1.05%,5579077 +2019-07-18,100.60000,101.84000,100.59000,101.34000,87.10100,0.42%,3922927 +2019-07-19,102.08000,102.74000,100.79000,100.80000,86.63700,-0.53%,5292514 +2019-07-22,101.12000,101.86000,100.96000,101.24000,87.01500,0.44%,3061359 +2019-07-23,101.56000,101.95000,101.11000,101.61000,87.33300,0.37%,3304476 +2019-07-24,101.85000,102.37000,101.28000,102.33000,87.95200,0.71%,3429898 +2019-07-25,102.09000,102.26000,101.48000,102.09000,87.74500,-0.23%,3007466 +2019-07-26,102.50000,103.29000,101.90000,102.55000,88.14100,0.45%,3515640 +2019-07-29,102.57000,103.46000,102.20000,103.26000,88.75100,0.69%,3131252 +2019-07-30,102.97000,103.87000,102.51000,103.75000,89.17200,0.47%,3892319 +2019-07-31,103.53000,103.95000,101.24000,101.94000,87.61600,-1.74%,6937144 +2019-08-01,101.86000,103.71000,101.55000,102.37000,87.98600,0.42%,4287761 +2019-08-02,102.02000,102.76000,101.45000,102.33000,87.95200,-0.04%,3632162 +2019-08-05,100.31000,101.52000,98.43000,99.51000,85.52800,-2.76%,4598653 +2019-08-06,100.00000,101.29000,99.34000,101.24000,87.01500,1.74%,4786436 +2019-08-07,100.36000,101.84000,99.13000,101.39000,87.14400,0.15%,3954092 +2019-08-08,101.53000,102.60000,100.93000,102.28000,87.90900,0.88%,4951171 +2019-08-09,101.88000,102.99000,101.46000,101.67000,87.38400,-0.60%,6602127 +2019-08-12,101.67000,102.01000,100.66000,101.00000,86.80900,-0.66%,2486500 +2019-08-13,101.27000,102.70000,101.00000,102.40000,88.01200,1.39%,3700778 +2019-08-14,101.50000,102.26000,100.81000,100.93000,86.74800,-1.44%,4715063 +2019-08-15,100.79000,102.12000,100.63000,101.75000,87.45300,0.81%,4366017 +2019-08-16,102.51000,103.04000,101.92000,102.76000,88.32100,0.99%,4758099 +2019-08-19,103.50000,104.43000,103.02000,104.18000,89.54200,1.38%,6106832 +2019-08-20,107.98000,109.70000,106.74000,106.91000,91.88800,2.62%,11295405 +2019-08-21,106.61000,108.01000,106.47000,107.79000,92.64400,0.82%,6550042 +2019-08-22,108.00000,108.31000,107.23000,107.83000,92.67900,0.04%,4402639 +2019-08-23,107.66000,108.03000,105.55000,106.05000,91.14900,-1.65%,5316316 +2019-08-26,106.61000,106.96000,106.17000,106.89000,91.87100,0.79%,3092653 +2019-08-27,106.97000,107.83000,106.95000,107.54000,92.43000,0.61%,4429485 +2019-08-28,106.98000,108.46000,106.97000,108.00000,92.82500,0.43%,3924293 +2019-08-29,108.44000,108.70000,107.30000,107.80000,92.65300,-0.19%,3992877 +2019-08-30,108.43000,108.45000,107.32000,107.89000,92.73000,0.08%,3776487 +2019-09-03,107.24000,107.65000,106.79000,107.47000,92.36900,-0.39%,4360123 +2019-09-04,107.89000,108.10000,107.16000,107.66000,92.53300,0.18%,4320856 +2019-09-05,108.76000,108.76000,107.23000,107.72000,92.58400,0.06%,4148168 +2019-09-06,107.87000,108.75000,107.42000,108.69000,93.41800,0.90%,4484855 +2019-09-09,108.80000,109.25000,107.55000,107.93000,92.76500,-0.70%,4643372 +2019-09-10,107.22000,107.58000,106.08000,107.48000,92.37800,-0.42%,5063875 +2019-09-11,108.20000,109.37000,107.50000,108.63000,93.36600,1.07%,6208566 +2019-09-12,109.50000,111.24000,109.39000,110.38000,94.87100,1.61%,5202964 +2019-09-13,110.00000,110.48000,109.30000,109.67000,94.26000,-0.64%,6828617 +2019-09-16,109.50000,109.79000,108.83000,109.05000,93.72700,-0.57%,3331222 +2019-09-17,109.05000,110.03000,108.96000,109.34000,93.97700,0.27%,4333645 +2019-09-18,109.50000,110.32000,108.87000,110.00000,94.54400,0.60%,5529759 +2019-09-19,110.33000,111.73000,110.13000,111.01000,95.41200,0.92%,3730766 +2019-09-20,111.46000,111.60000,110.65000,111.18000,95.55800,0.15%,7400594 +2019-09-23,110.79000,111.38000,110.70000,110.84000,95.26600,-0.31%,3430887 +2019-09-24,111.14000,112.05000,109.48000,109.76000,94.33800,-0.97%,6249885 +2019-09-25,109.54000,109.76000,106.73000,107.62000,92.49800,-1.95%,6749054 +2019-09-26,107.94000,107.98000,106.28000,107.40000,92.77300,-0.20%,4358334 +2019-09-27,107.90000,108.52000,106.50000,107.32000,92.70400,-0.07%,3111780 +2019-09-30,107.61000,109.06000,107.46000,108.62000,93.82700,1.21%,3766897 +2019-10-01,108.84000,109.70000,108.05000,108.22000,93.48200,-0.37%,3667457 +2019-10-02,108.12000,108.45000,105.24000,105.94000,91.51200,-2.11%,4507893 +2019-10-03,105.87000,107.26000,105.20000,106.93000,92.36700,0.93%,3014495 +2019-10-04,107.54000,108.65000,107.38000,108.56000,93.77500,1.52%,3441271 +2019-10-07,107.92000,108.36000,107.17000,107.26000,92.65200,-1.20%,4001121 +2019-10-08,106.50000,106.74000,105.00000,105.01000,90.70900,-2.10%,4648486 +2019-10-09,105.80000,107.02000,105.45000,106.75000,92.21200,1.66%,2916207 +2019-10-10,105.87000,107.61000,105.78000,107.42000,92.79100,0.63%,2855621 +2019-10-11,108.52000,108.74000,107.44000,107.58000,92.92900,0.15%,3658332 +2019-10-14,107.94000,108.21000,107.31000,107.57000,92.92000,-0.01%,1943055 +2019-10-15,108.11000,108.48000,107.53000,108.19000,93.45600,0.58%,2797048 +2019-10-16,108.17000,108.74000,107.42000,108.50000,93.72400,0.29%,2995888 +2019-10-17,108.63000,108.98000,108.09000,108.51000,93.73200,0.01%,2342179 +2019-10-18,108.47000,108.91000,107.96000,108.12000,93.39500,-0.36%,3155137 +2019-10-21,108.45000,108.61000,106.46000,106.62000,92.10000,-1.39%,4186525 +2019-10-22,106.93000,107.41000,104.28000,104.49000,90.26000,-2.00%,6181931 +2019-10-23,105.38000,106.07000,104.81000,105.22000,90.89000,0.70%,4571277 +2019-10-24,105.73000,106.19000,104.45000,105.29000,90.95100,0.07%,3532239 +2019-10-25,105.59000,105.70000,104.64000,105.44000,91.08000,0.14%,2670648 +2019-10-28,105.45000,106.34000,105.11000,106.22000,91.75400,0.74%,2651054 +2019-10-29,105.92000,107.92000,105.60000,107.55000,92.90300,1.25%,3587047 +2019-10-30,107.55000,108.74000,106.91000,108.55000,93.76700,0.93%,3064879 +2019-10-31,108.39000,109.25000,107.72000,108.90000,94.06900,0.32%,3999197 +2019-11-01,109.20000,110.20000,108.41000,108.57000,93.78400,-0.30%,3844197 +2019-11-04,109.00000,109.00000,106.97000,107.15000,92.55700,-1.31%,3524787 +2019-11-05,106.94000,106.96000,104.86000,105.53000,91.15800,-1.51%,4133092 +2019-11-06,105.76000,107.28000,105.53000,106.87000,92.31600,1.27%,3653991 +2019-11-07,107.35000,107.48000,106.02000,106.80000,92.25500,-0.07%,2630172 +2019-11-08,107.12000,107.59000,106.66000,107.03000,92.45400,0.22%,2312775 +2019-11-11,107.72000,108.74000,107.06000,107.96000,93.25700,0.87%,3090434 +2019-11-12,108.52000,108.99000,108.13000,108.63000,93.83600,0.62%,2413464 +2019-11-13,108.70000,109.25000,108.34000,109.01000,94.16400,0.35%,2255372 +2019-11-14,109.95000,109.99000,108.24000,109.21000,94.33700,0.18%,3400551 +2019-11-15,109.94000,112.15000,109.90000,112.06000,96.79900,2.61%,6223408 +2019-11-18,113.28000,114.46000,111.13000,111.25000,96.09900,-0.72%,7547159 +2019-11-19,112.49000,112.56000,109.49000,111.07000,95.94400,-0.16%,7542134 +2019-11-20,111.41000,112.99000,111.24000,111.79000,96.56600,0.65%,6029540 +2019-11-21,111.57000,112.27000,109.67000,110.49000,95.44300,-1.16%,7026189 +2019-11-22,110.85000,111.46000,110.65000,110.82000,95.72800,0.30%,5567627 +2019-11-25,111.23000,111.86000,110.67000,111.78000,96.55700,0.87%,5652628 +2019-11-26,112.00000,112.15000,110.83000,111.33000,96.16800,-0.40%,9391468 +2019-11-27,111.38000,112.71000,111.23000,112.47000,97.15300,1.02%,3367231 +2019-11-29,112.24000,112.38000,110.90000,111.39000,96.22000,-0.96%,2786573 +2019-12-02,111.20000,111.62000,109.69000,110.91000,95.80500,-0.43%,3429836 +2019-12-03,110.05000,111.53000,110.01000,110.99000,95.87400,0.07%,3648630 +2019-12-04,111.15000,112.14000,110.99000,111.94000,96.69500,0.86%,3003397 +2019-12-05,111.94000,112.31000,111.22000,112.20000,96.92000,0.23%,3205737 +2019-12-06,112.50000,113.62000,112.08000,113.09000,97.68800,0.79%,3622895 +2019-12-09,112.83000,112.98000,111.01000,111.13000,95.99500,-1.73%,3403381 +2019-12-10,111.36000,111.89000,110.90000,111.04000,95.91800,-0.08%,3850747 +2019-12-11,111.54000,111.84000,111.17000,111.72000,96.50500,0.61%,2807827 +2019-12-12,111.43000,113.08000,111.22000,112.38000,97.07500,0.59%,3741359 +2019-12-13,112.06000,113.89000,111.84000,113.52000,98.06000,1.01%,4180341 +2019-12-16,114.07000,114.97000,114.01000,114.54000,98.94100,0.90%,4304010 +2019-12-17,114.97000,115.65000,114.14000,114.35000,98.77700,-0.17%,3864253 +2019-12-18,114.11000,114.55000,113.70000,113.80000,98.30200,-0.48%,4895076 +2019-12-19,113.90000,114.30000,112.77000,113.49000,98.03400,-0.27%,5116571 +2019-12-20,115.25000,115.94000,113.36000,113.74000,98.25000,0.22%,10323887 +2019-12-23,113.78000,114.14000,113.39000,113.89000,98.38000,0.13%,3726472 +2019-12-24,114.07000,114.30000,113.48000,113.77000,98.27600,-0.11%,1281430 +2019-12-26,113.21000,113.34000,112.15000,112.58000,97.71400,-1.05%,2942512 +2019-12-27,112.90000,113.59000,112.48000,113.35000,98.38300,0.68%,2458895 +2019-12-30,113.77000,113.89000,112.54000,112.93000,98.01800,-0.37%,2112837 +2019-12-31,113.00000,113.46000,112.20000,113.45000,98.47000,0.46%,2806438 +2020-01-02,114.46000,114.91000,113.10000,114.56000,99.43300,0.98%,3916979 +2020-01-03,113.16000,114.41000,113.05000,113.88000,98.84300,-0.59%,2764583 +2020-01-06,113.27000,114.95000,113.10000,114.89000,99.71900,0.89%,3327811 +2020-01-07,114.34000,115.30000,114.14000,114.49000,99.37200,-0.35%,4443781 +2020-01-08,115.31000,116.89000,115.25000,116.50000,101.11700,1.76%,5482835 +2020-01-09,117.05000,118.67000,116.95000,118.39000,102.75700,1.62%,5120856 +2020-01-10,118.71000,118.96000,117.92000,118.64000,102.97400,0.21%,3180924 +2020-01-13,118.31000,118.73000,117.16000,118.01000,102.42700,-0.53%,3366978 +2020-01-14,117.38000,117.67000,116.16000,117.04000,101.58500,-0.82%,5694166 +2020-01-15,117.17000,118.41000,116.96000,117.33000,101.83700,0.25%,3683213 +2020-01-16,118.12000,119.30000,117.78000,118.86000,103.16500,1.30%,3664371 +2020-01-17,118.95000,119.84000,118.56000,119.03000,103.31300,0.14%,4906103 +2020-01-21,119.00000,120.51000,118.81000,120.32000,104.43200,1.08%,5596869 +2020-01-22,121.59000,122.15000,120.36000,121.09000,105.10100,0.64%,4169445 +2020-01-23,120.74000,121.29000,119.64000,120.97000,104.99700,-0.10%,4125949 +2020-01-24,120.89000,121.03000,118.87000,119.26000,103.51200,-1.41%,3382523 +2020-01-27,118.50000,120.06000,118.21000,119.23000,103.48600,-0.03%,4192092 +2020-01-28,119.21000,120.05000,119.16000,119.18000,103.44300,-0.04%,3422680 +2020-01-29,119.75000,120.15000,118.32000,118.37000,102.74000,-0.68%,3019375 +2020-01-30,117.43000,118.50000,116.69000,118.15000,102.54900,-0.19%,5056151 +2020-01-31,117.76000,118.15000,115.00000,115.44000,100.19700,-2.29%,6067773 +2020-02-03,115.95000,118.33000,115.89000,117.99000,102.41000,2.21%,5618431 +2020-02-04,119.45000,120.47000,119.17000,119.99000,104.14600,1.70%,4000271 +2020-02-05,120.63000,121.41000,120.12000,120.62000,104.69300,0.53%,3810972 +2020-02-06,120.63000,121.36000,119.81000,121.30000,105.28300,0.56%,3763707 +2020-02-07,120.63000,120.91000,118.76000,118.95000,103.24300,-1.94%,3946907 +2020-02-10,118.32000,119.49000,118.21000,119.38000,103.61600,0.36%,4056787 +2020-02-11,119.93000,120.18000,118.43000,118.95000,103.24300,-0.36%,3959335 +2020-02-12,118.89000,118.89000,116.29000,116.49000,101.10800,-2.07%,7627995 +2020-02-13,115.00000,117.51000,114.00000,116.83000,101.40300,0.29%,5639868 +2020-02-14,116.85000,117.53000,116.00000,117.33000,101.83700,0.43%,3810891 +2020-02-18,114.23000,115.00000,111.95000,112.66000,97.78400,-3.98%,12050253 +2020-02-19,113.90000,114.94000,113.20000,113.77000,98.74700,0.99%,5197812 +2020-02-20,115.03000,115.41000,113.22000,113.86000,98.82500,0.08%,4914908 +2020-02-21,113.59000,113.86000,112.68000,113.28000,98.32200,-0.51%,5493774 +2020-02-24,111.90000,112.87000,110.70000,111.35000,96.64700,-1.70%,5334310 +2020-02-25,111.60000,111.91000,108.26000,108.53000,94.19900,-2.53%,7074367 +2020-02-26,109.43000,110.09000,106.03000,106.15000,92.13300,-2.19%,5426250 +2020-02-27,104.84000,105.55000,100.94000,100.98000,87.64600,-4.87%,7263538 +2020-02-28,98.97000,101.00000,96.56000,100.67000,87.37700,-0.31%,11686560 +2020-03-02,101.63000,102.88000,99.50000,102.62000,89.07000,1.94%,8358008 +2020-03-03,103.19000,104.67000,98.79000,100.40000,87.14300,-2.16%,8369057 +2020-03-04,102.55000,103.98000,100.95000,103.59000,89.91100,3.18%,8934459 +2020-03-05,102.78000,102.83000,99.04000,100.18000,86.95200,-3.29%,5881309 +2020-03-06,97.28000,99.43000,96.79000,99.06000,85.98000,-1.12%,6842894 +2020-03-09,94.02000,95.47000,91.71000,92.40000,80.19900,-6.72%,9051496 +2020-03-10,95.20000,96.37000,91.39000,96.36000,83.63600,4.29%,9723929 +2020-03-11,93.69000,94.58000,90.85000,92.44000,80.23400,-4.07%,7893822 +2020-03-12,88.30000,90.40000,83.85000,84.40000,73.25500,-8.70%,11416832 +2020-03-13,88.93000,89.88000,81.46000,88.82000,77.09200,5.24%,13456370 +2020-03-16,80.53000,83.44000,76.30000,77.43000,67.20600,-12.82%,10208962 +2020-03-17,79.07000,81.45000,76.58000,80.21000,69.61900,3.59%,11581592 +2020-03-18,77.00000,78.41000,72.13000,74.54000,64.69700,-7.07%,10430277 +2020-03-19,78.04000,80.50000,73.30000,79.22000,68.75900,6.28%,11110693 +2020-03-20,80.97000,81.66000,75.79000,77.46000,67.23200,-2.22%,11353602 +2020-03-23,75.68000,77.12000,72.16000,72.92000,63.29100,-5.86%,11492546 +2020-03-24,77.37000,82.22000,76.56000,80.35000,69.74000,10.19%,9954463 +2020-03-25,82.00000,90.04000,80.62000,86.82000,75.35600,8.05%,16267804 +2020-03-26,89.04000,93.77000,89.04000,91.94000,80.26800,5.90%,12537723 +2020-03-27,88.56000,92.41000,88.00000,89.89000,78.47900,-2.23%,10661758 +2020-03-30,90.75000,93.12000,90.50000,92.05000,80.36500,2.40%,8246724 +2020-03-31,91.68000,92.51000,89.52000,90.18000,78.73200,-2.03%,14087361 +2020-04-01,87.11000,87.69000,82.98000,84.11000,73.43200,-6.73%,8109208 +2020-04-02,82.79000,86.50000,81.33000,86.15000,75.21400,2.43%,7151659 +2020-04-03,86.03000,87.49000,84.78000,86.27000,75.31800,0.14%,5624606 +2020-04-06,89.35000,95.00000,88.05000,94.09000,82.14600,9.06%,8951006 +2020-04-07,97.26000,101.00000,94.32000,94.46000,82.46900,0.39%,7688409 +2020-04-08,95.17000,99.84000,94.64000,99.28000,86.67700,5.10%,7654441 +2020-04-09,99.50000,102.48000,99.27000,101.03000,88.20500,1.76%,8079418 +2020-04-13,100.23000,100.48000,97.24000,99.52000,86.88600,-1.49%,5355509 +2020-04-14,101.22000,101.79000,99.83000,101.20000,88.35300,1.69%,5013620 +2020-04-15,97.36000,98.16000,95.86000,97.32000,84.96600,-3.83%,7727325 +2020-04-16,98.11000,98.19000,95.47000,95.70000,83.55100,-1.66%,7937984 +2020-04-17,97.86000,103.55000,97.84000,103.33000,90.21300,7.97%,9557734 +2020-04-20,102.05000,103.06000,101.52000,101.54000,88.65000,-1.73%,4729703 +2020-04-21,99.50000,100.68000,97.30000,97.61000,85.21900,-3.87%,5469102 +2020-04-22,98.57000,98.59000,93.72000,96.08000,83.88300,-1.57%,7696452 +2020-04-23,96.50000,97.44000,95.74000,95.83000,83.66500,-0.26%,5854935 +2020-04-24,97.60000,99.53000,96.50000,99.30000,86.69400,3.62%,4629286 +2020-04-27,100.03000,101.48000,99.25000,100.76000,87.96900,1.47%,5019024 +2020-04-28,102.36000,102.49000,97.82000,98.04000,85.59400,-2.70%,4500988 +2020-04-29,99.50000,100.79000,98.73000,99.14000,86.55400,1.12%,5392805 +2020-04-30,98.13000,99.44000,96.85000,97.63000,85.23600,-1.52%,5495964 +2020-05-01,97.00000,97.18000,94.60000,95.14000,83.06200,-2.55%,4172040 +2020-05-04,94.53000,95.70000,93.61000,95.26000,83.16700,0.13%,4717617 +2020-05-05,96.79000,98.92000,96.68000,97.90000,85.47200,2.77%,4200194 +2020-05-06,98.31000,98.74000,96.57000,96.76000,84.47700,-1.16%,3605889 +2020-05-07,98.38000,99.75000,97.84000,98.94000,86.38000,2.25%,4403489 +2020-05-08,100.42000,100.65000,98.13000,99.03000,86.45800,0.09%,4277790 +2020-05-11,97.84000,99.31000,96.96000,98.74000,86.20500,-0.29%,3489480 +2020-05-12,99.10000,99.26000,95.17000,95.20000,83.11500,-3.59%,4410699 +2020-05-13,95.00000,95.43000,92.98000,93.28000,81.43800,-2.02%,7108873 +2020-05-14,92.20000,93.88000,89.65000,93.82000,81.91000,0.58%,6354766 +2020-05-15,92.98000,94.23000,92.00000,93.89000,81.97100,0.07%,8591390 +2020-05-18,96.82000,100.15000,96.55000,98.90000,86.34500,5.34%,7047468 +2020-05-19,99.00000,99.88000,96.95000,97.03000,84.71200,-1.89%,4801707 +2020-05-20,97.89000,99.19000,96.95000,98.08000,85.62900,1.08%,4267016 +2020-05-21,95.10000,97.30000,94.07000,95.41000,83.29800,-2.72%,7021370 +2020-05-22,95.52000,95.88000,92.79000,94.72000,82.69600,-0.72%,6517323 +2020-05-26,97.58000,98.09000,94.82000,97.15000,84.81700,2.57%,7086288 +2020-05-27,97.43000,98.14000,94.91000,96.00000,83.81300,-1.18%,6163662 +2020-05-28,97.52000,99.73000,97.20000,98.14000,85.68100,2.23%,5444170 +2020-05-29,99.10000,99.10000,96.22000,98.58000,86.06600,0.45%,8956306 +2020-06-01,97.73000,98.50000,96.91000,97.11000,84.78200,-1.49%,4859914 +2020-06-02,97.20000,97.67000,96.47000,97.25000,84.90400,0.14%,8362674 +2020-06-03,97.51000,98.04000,96.97000,97.10000,84.77300,-0.15%,7507354 +2020-06-04,96.75000,97.67000,96.42000,96.99000,84.67700,-0.11%,8784654 +2020-06-05,98.75000,103.08000,98.07000,102.04000,89.08600,5.21%,10060411 +2020-06-08,101.72000,103.23000,100.86000,101.33000,88.46600,-0.70%,6928846 +2020-06-09,102.01000,103.06000,99.00000,99.11000,86.52800,-2.19%,5622533 +2020-06-10,99.21000,99.67000,97.15000,97.55000,85.16600,-1.57%,6096204 +2020-06-11,95.85000,95.92000,90.79000,90.87000,79.33400,-6.85%,8828640 +2020-06-12,93.85000,95.30000,91.75000,93.21000,81.37700,2.58%,7333263 +2020-06-15,91.37000,94.00000,90.68000,93.62000,81.73500,0.44%,6025984 +2020-06-16,96.50000,96.90000,94.63000,95.55000,83.42000,2.06%,6500084 +2020-06-17,95.65000,96.49000,95.00000,95.48000,83.35900,-0.07%,5360870 +2020-06-18,94.74000,95.57000,93.95000,94.43000,82.44200,-1.10%,3692618 +2020-06-19,96.04000,96.38000,93.34000,93.91000,81.98800,-0.55%,7084243 +2020-06-22,93.03000,93.72000,91.69000,93.33000,81.48200,-0.62%,5369884 +2020-06-23,94.38000,95.13000,93.29000,93.39000,81.53400,0.06%,5160152 +2020-06-24,92.51000,92.61000,88.87000,88.93000,77.64100,-4.78%,10924713 +2020-06-25,88.20000,89.08000,87.68000,88.86000,78.08600,-0.08%,5671065 +2020-06-26,89.00000,89.60000,88.19000,88.77000,78.00700,-0.10%,9108169 +2020-06-29,89.48000,90.30000,88.45500,90.26000,79.31600,1.68%,5241640 +2020-06-30,90.20000,92.17000,89.01000,91.70000,80.58200,1.60%,5463474 +2020-07-01,91.78000,92.73000,91.46000,92.32000,81.12600,0.68%,4332413 +2020-07-02,93.31000,94.42000,92.97000,93.16000,81.86400,0.91%,3937803 +2020-07-06,94.12000,94.82000,92.50000,93.21000,81.90800,0.05%,4366367 +2020-07-07,92.07000,93.09000,91.45000,91.67000,80.55500,-1.65%,4045631 +2020-07-08,91.62000,92.01000,90.64000,91.61000,80.50200,-0.07%,3955252 +2020-07-09,91.44000,91.79000,89.22000,90.13000,79.20200,-1.62%,4061053 +2020-07-10,89.68000,90.97000,89.37000,90.81000,79.79900,0.75%,4933877 +2020-07-13,91.31000,94.67000,91.04000,92.77000,81.52200,2.16%,7441835 +2020-07-14,92.74000,94.67000,91.98000,94.65000,83.17400,2.03%,5420269 +2020-07-15,95.61000,98.22000,95.61000,97.16000,85.38000,2.65%,5643476 +2020-07-16,96.60000,96.83000,95.25000,95.75000,84.14000,-1.45%,4123598 +2020-07-17,96.24000,98.96000,96.11000,98.58000,86.62700,2.96%,5557663 +2020-07-20,98.22000,98.31000,95.68000,95.73000,84.12300,-2.89%,4080469 +2020-07-21,96.52000,98.00000,96.21000,96.81000,85.07200,1.13%,3664530 +2020-07-22,96.77000,97.56000,96.39000,97.49000,85.66900,0.70%,3618172 +2020-07-23,97.61000,97.61000,96.18000,96.57000,84.86100,-0.94%,3652568 +2020-07-24,96.43000,96.88000,95.80000,96.35000,84.66800,-0.23%,4071858 +2020-07-27,96.31000,97.25000,95.67000,96.43000,84.73800,0.08%,3701883 +2020-07-28,96.17000,97.21000,95.78000,96.35000,84.66800,-0.08%,4325485 +2020-07-29,96.83000,99.40000,96.45000,98.72000,86.75000,2.46%,7020200 +2020-07-30,97.21000,97.51000,95.38000,96.47000,84.77300,-2.28%,3829987 +2020-07-31,96.42000,96.55000,94.63500,96.48000,84.78200,0.01%,5154028 +2020-08-03,96.94000,97.64500,95.96000,97.33000,85.52900,0.88%,3708134 +2020-08-04,96.90000,97.58000,95.97000,96.29000,84.61500,-1.07%,4241664 +2020-08-05,96.81000,97.77000,96.69000,97.02000,85.25600,0.76%,3651523 +2020-08-06,96.82000,97.71000,96.30500,96.73000,85.00200,-0.30%,5009009 +2020-08-07,96.73000,100.09000,96.60000,100.05000,87.91900,3.43%,4477066 +2020-08-10,100.18000,100.54500,99.57000,100.38000,88.20900,0.33%,5096413 +2020-08-11,101.70000,102.49000,100.52000,100.72000,88.50800,0.34%,4464942 +2020-08-12,102.10000,102.75000,100.97000,102.09000,89.71200,1.36%,3472357 +2020-08-13,101.27000,101.88000,100.29000,101.29000,89.00900,-0.78%,3715109 +2020-08-14,101.04000,102.04000,100.33000,100.71000,88.49900,-0.57%,2925739 +2020-08-17,102.09000,103.19000,101.51000,101.86000,89.51000,1.14%,3683546 +2020-08-18,102.42000,102.83000,101.46000,101.56000,89.24600,-0.29%,4043941 +2020-08-19,101.90000,102.18000,100.60000,100.82000,88.59600,-0.73%,3353396 +2020-08-20,100.19000,100.70700,99.88000,100.28000,88.12100,-0.54%,3350597 +2020-08-21,99.97000,100.08500,98.44000,98.73000,86.75900,-1.55%,6734066 +2020-08-24,99.82000,101.29000,99.38000,100.13000,87.98900,1.42%,5265404 +2020-08-25,104.90000,105.88000,102.25500,102.59000,90.15100,2.46%,9155297 +2020-08-26,103.50000,104.59000,102.10000,104.08000,91.46000,1.45%,6126259 +2020-08-27,104.45000,107.19500,104.25000,106.86000,93.90300,2.67%,6872669 +2020-08-28,106.84000,108.20000,106.01000,107.86000,94.78200,0.94%,5699434 +2020-08-31,107.70000,108.72000,107.15000,107.47000,94.43900,-0.36%,4706252 +2020-09-01,106.35000,107.53000,106.14000,107.52000,94.48300,0.05%,3705562 +2020-09-02,107.56000,109.15000,107.14000,108.78000,95.59100,1.17%,4452172 +2020-09-03,108.83000,109.16000,105.35000,106.15000,93.27900,-2.42%,5028352 +2020-09-04,106.51000,107.75000,104.23000,105.74000,92.91900,-0.39%,5813149 +2020-09-08,105.00000,105.55500,103.82000,104.58000,91.90000,-1.10%,5090928 +2020-09-09,105.05000,107.35000,105.01000,106.66000,93.72800,1.99%,5549154 +2020-09-10,106.80000,107.14000,104.43000,104.78000,92.07600,-1.76%,3636952 +2020-09-11,105.09000,105.49000,103.97000,104.77000,92.06700,-0.01%,2836657 +2020-09-14,105.67000,107.64000,105.51000,106.97000,94.00000,2.10%,4393610 +2020-09-15,107.78000,108.68500,107.23000,107.57000,94.52700,0.56%,3293590 +2020-09-16,107.95000,108.55600,107.31000,107.49000,94.45700,-0.07%,3723898 +2020-09-17,107.24000,107.89000,105.92000,107.81000,94.73800,0.30%,3541857 +2020-09-18,107.82000,109.24000,107.08500,107.60000,94.55400,-0.19%,6265952 +2020-09-21,105.27000,105.70000,103.08600,104.80000,92.09300,-2.60%,4821365 +2020-09-22,104.44000,105.19000,102.90000,104.35000,91.69800,-0.43%,3568899 +2020-09-23,104.34000,104.78300,102.92000,102.98000,90.49400,-1.31%,5057867 +2020-09-24,101.77000,102.17000,100.32000,101.27000,89.50100,-1.66%,5352432 +2020-09-25,100.88000,103.65000,100.30100,103.16000,91.17100,1.87%,3662061 +2020-09-28,104.88000,105.39000,103.46000,103.63000,91.58700,0.46%,3403233 +2020-09-29,105.12000,105.24000,102.09000,102.69000,90.75600,-0.91%,4044789 +2020-09-30,102.82000,104.87000,102.50000,103.92000,91.84300,1.20%,6474797 +2020-10-01,103.48000,104.95000,102.02000,102.30000,90.41100,-1.56%,5228442 +2020-10-02,101.00000,103.11000,101.00000,101.96000,90.11100,-0.33%,4116265 +2020-10-05,103.20000,104.12000,102.66000,103.71000,91.65700,1.72%,2551009 +2020-10-06,103.69000,105.33400,103.07000,103.38000,91.36600,-0.32%,2982489 +2020-10-07,104.33000,106.31000,103.92000,105.66000,93.38100,2.21%,3386181 +2020-10-08,110.00000,110.00000,107.73000,107.80000,95.27200,2.03%,5617093 +2020-10-09,108.50000,109.06000,107.97000,108.68000,96.05000,0.82%,2950867 +2020-10-12,109.63000,109.94000,108.10000,109.06000,96.38600,0.35%,2898911 +2020-10-13,108.60000,108.96000,106.55000,106.94000,94.51200,-1.94%,3822794 +2020-10-14,107.73000,109.56000,107.29000,107.56000,95.06000,0.58%,3594696 +2020-10-15,106.02000,108.21500,105.79000,107.52000,95.02500,-0.04%,3952660 +2020-10-16,107.88000,111.04000,107.80000,110.13000,97.33100,2.43%,6405628 +2020-10-19,110.85000,111.58000,108.13000,108.48000,95.87300,-1.50%,5333701 +2020-10-20,108.14000,110.42900,108.14000,109.15000,96.46500,0.62%,3879362 +2020-10-21,108.86000,110.33000,108.27000,109.23000,96.53600,0.07%,3566870 +2020-10-22,109.36000,112.20000,109.07000,111.84000,98.84200,2.39%,4306796 +2020-10-23,111.80000,112.48000,111.15000,111.42000,98.47100,-0.38%,3919053 +2020-10-26,110.02000,110.28000,106.43000,107.93000,95.38700,-3.13%,5763760 +2020-10-27,107.60000,108.07000,104.90000,105.21000,92.98300,-2.52%,5023438 +2020-10-28,103.12000,104.24000,101.46000,102.59000,90.66700,-2.49%,7090004 +2020-10-29,102.60000,103.05000,100.89000,101.37000,89.58900,-1.19%,4858230 +2020-10-30,101.25000,101.50000,98.94000,100.57000,88.88200,-0.79%,5872471 +2020-11-02,102.79000,102.98000,101.15000,102.43000,90.52600,1.85%,5302686 +2020-11-03,103.82000,105.19000,103.07000,103.13000,91.14500,0.68%,3859193 +2020-11-04,104.11000,105.15000,102.12000,102.46000,90.55300,-0.65%,6023302 +2020-11-05,104.30000,105.02000,103.41500,104.01000,91.92200,1.51%,3692755 +2020-11-06,104.33000,104.57000,103.00000,103.56000,91.52500,-0.43%,3924333 +2020-11-09,113.13000,116.21000,111.69000,113.22000,100.06200,9.33%,11675134 +2020-11-10,112.81000,114.92000,111.93500,114.56000,101.24600,1.18%,5441382 +2020-11-11,114.62000,114.90000,109.68000,110.24000,97.42800,-3.77%,6191714 +2020-11-12,109.50000,111.03000,108.81000,109.60000,96.86300,-0.58%,3904568 +2020-11-13,110.92000,112.69000,110.12000,112.50000,99.42600,2.65%,3627174 +2020-11-16,114.12000,114.30000,111.08000,111.62000,98.64800,-0.78%,3690566 +2020-11-17,110.54000,110.85000,109.36000,110.14000,97.34000,-1.33%,3588984 +2020-11-18,110.13000,110.88500,109.44000,109.47000,96.74800,-0.61%,4393111 +2020-11-19,109.68000,111.31000,108.59700,111.00000,98.10000,1.40%,4477923 +2020-11-20,110.74000,111.02000,109.57000,110.16000,97.35800,-0.76%,4380825 +2020-11-23,111.76000,112.11000,110.39000,110.97000,98.07400,0.74%,3509614 +2020-11-24,112.13000,115.24000,111.97000,114.06000,100.80400,2.78%,6648617 +2020-11-25,113.76000,114.53000,112.69000,113.31000,100.14200,-0.66%,3266683 +2020-11-27,113.74000,114.74000,112.75000,114.59000,101.27300,1.13%,2082096 +2020-11-30,114.04000,114.44500,113.06000,113.70000,100.48600,-0.78%,5797285 +2020-12-01,114.58000,115.13000,111.92000,112.14000,99.10800,-1.37%,5030450 +2020-12-02,112.04000,113.76000,111.11000,113.60000,100.39800,1.30%,5116824 +2020-12-03,113.27000,113.54000,112.11000,112.47000,99.39900,-0.99%,3441453 +2020-12-04,112.23000,113.86000,111.70000,113.85000,100.61900,1.23%,4077936 +2020-12-07,113.46000,113.74000,111.92000,112.61000,99.52300,-1.09%,3047835 +2020-12-08,112.05000,112.25000,110.06000,111.18000,98.25900,-1.27%,5768094 +2020-12-09,111.54000,113.45000,111.30000,112.95000,99.82300,1.59%,5574906 +2020-12-10,112.87000,113.72000,111.70000,112.68000,99.58500,-0.24%,3398360 +2020-12-11,111.59000,112.65000,111.49000,112.38000,99.32000,-0.27%,3843399 +2020-12-14,113.18000,113.75000,111.90000,111.97000,98.95700,-0.36%,5414937 +2020-12-15,114.33000,115.72000,113.35000,114.89000,101.53800,2.61%,7534110 +2020-12-16,114.77000,116.07000,114.01500,114.97000,101.60900,0.07%,3356657 +2020-12-17,115.25000,115.74000,114.55000,115.34000,101.93600,0.32%,2944609 +2020-12-18,115.28000,117.51100,114.80000,116.71000,103.14600,1.19%,10211586 +2020-12-21,114.70000,114.95500,112.65000,114.45000,101.66200,-1.94%,4308618 +2020-12-22,114.54000,115.94000,114.07000,114.63000,101.82200,0.16%,3953693 +2020-12-23,114.88000,115.59000,113.92000,113.94000,101.20900,-0.60%,2373501 +2020-12-24,114.08000,114.53000,113.61000,114.03000,101.28900,0.08%,1025223 +2020-12-28,114.88000,115.81000,114.76000,115.13000,102.26600,0.96%,2286171 +2020-12-29,116.00000,116.58500,115.35000,115.57000,102.65700,0.38%,2717595 +2020-12-30,115.50000,116.63000,115.26200,115.64000,102.71900,0.06%,2055241 +2020-12-31,115.75000,117.24000,115.48000,117.14000,104.05100,1.30%,2544159 +2021-01-04,117.20000,117.78000,114.44000,116.02000,103.05600,-0.96%,4579167 +2021-01-05,116.00000,117.64000,115.32500,116.95000,103.88200,0.80%,3395482 +2021-01-06,116.57000,119.56000,116.57000,118.86000,105.57900,1.63%,4493883 +2021-01-07,118.88000,119.73000,117.96000,118.70000,105.43700,-0.13%,3908866 +2021-01-08,118.91000,119.87000,118.39000,119.71000,106.33400,0.85%,3529887 +2021-01-11,118.56000,119.47500,117.58000,118.50000,105.25900,-1.01%,3728432 +2021-01-12,118.12000,118.29500,116.58500,117.29000,104.18400,-1.02%,3208967 +2021-01-13,117.70000,119.70600,117.12000,118.72000,105.45500,1.22%,4070929 +2021-01-14,118.29000,119.27000,117.55000,117.77000,104.61100,-0.80%,4281616 +2021-01-15,117.54000,118.29500,116.59000,116.81000,103.75800,-0.82%,5659503 +2021-01-19,117.65000,119.00000,117.23000,118.31000,105.09000,1.28%,4508566 +2021-01-20,118.56000,119.50000,117.96000,119.29000,105.96100,0.83%,4062522 +2021-01-21,118.90000,119.29000,117.10500,117.91000,104.73500,-1.16%,3806020 +2021-01-22,117.70000,117.76000,116.56000,116.58000,103.55400,-1.13%,3028395 +2021-01-25,116.73000,116.99000,115.82000,116.90000,103.83800,0.27%,3287628 +2021-01-26,117.03000,117.54000,116.57000,116.75000,103.70500,-0.13%,3371784 +2021-01-27,115.21000,115.45000,111.13000,111.50000,99.04100,-4.50%,6894590 +2021-01-28,112.16000,115.86000,112.16000,114.77000,101.94600,2.93%,4236897 +2021-01-29,114.02000,114.02000,111.08000,111.33000,98.89000,-3.00%,7315097 +2021-02-01,112.66000,113.22000,110.45000,111.18000,98.75700,-0.13%,5905813 +2021-02-02,112.91000,115.25500,112.28000,113.95000,101.21800,2.49%,3799133 +2021-02-03,113.67000,113.91000,112.09000,112.63000,100.04500,-1.16%,4602968 +2021-02-04,113.13000,117.48000,112.51000,117.00000,103.92700,3.88%,5903486 +2021-02-05,118.00000,118.90000,117.73000,118.40000,105.17000,1.20%,4147805 +2021-02-08,118.38000,118.77000,117.60000,118.07000,104.87700,-0.28%,4780276 +2021-02-09,118.36000,119.52500,117.52200,117.88000,104.70800,-0.16%,3607656 +2021-02-10,118.59000,119.00000,116.95000,117.44000,104.31800,-0.37%,3368341 +2021-02-11,117.66000,119.00000,117.21000,118.72000,105.45500,1.09%,3892773 +2021-02-12,118.93000,119.88000,118.53000,119.74000,106.36100,0.86%,3005377 +2021-02-16,119.74000,120.52500,118.60000,119.68000,106.30700,-0.05%,5417955 +2021-02-17,118.53000,119.00000,117.12000,118.16000,104.95700,-1.27%,3274272 +2021-02-18,117.22000,117.74000,115.25000,115.39000,102.49700,-2.34%,6044626 +2021-02-19,115.61000,116.08000,112.63000,113.33000,100.66700,-1.79%,10331588 +2021-02-22,112.77000,116.57500,112.58000,115.75000,102.81600,2.14%,5802781 +2021-02-23,117.49000,119.75000,116.50000,118.00000,104.81500,1.94%,5961414 +2021-02-24,118.04000,119.51000,117.77000,118.74000,105.47200,0.63%,6461896 +2021-02-25,118.08000,118.90000,117.02000,117.88000,104.70800,-0.72%,4189565 +2021-02-26,118.56000,118.92500,116.77000,116.97000,103.90000,-0.77%,5180573 +2021-03-01,118.00000,119.21000,117.57000,117.86000,104.69100,0.76%,4613816 +2021-03-02,118.10000,118.49000,117.12000,117.87000,104.70000,0.01%,3688378 +2021-03-03,117.27000,119.05000,116.80000,117.95000,104.77100,0.07%,4564083 +2021-03-04,118.08000,118.57000,114.07000,115.27000,102.39000,-2.27%,5052278 +2021-03-05,115.71000,118.76000,115.26000,118.26000,105.04600,2.59%,4636133 +2021-03-08,118.25000,118.44000,116.61000,116.67000,103.63400,-1.34%,3873959 +2021-03-09,117.59000,119.14000,116.91000,117.05000,103.97100,0.33%,4025416 +2021-03-10,118.10000,119.44000,117.27000,118.66000,105.40100,1.38%,4475181 +2021-03-11,119.35000,119.35000,117.60000,118.10000,104.90400,-0.47%,3654731 +2021-03-12,117.95000,119.24000,117.86000,118.81000,105.53500,0.60%,3063449 +2021-03-15,119.12000,119.55000,118.17000,119.15000,105.83700,0.29%,3886451 +2021-03-16,119.35000,119.66000,118.30000,118.94000,105.65000,-0.18%,3590541 +2021-03-17,119.11000,119.64000,118.44000,118.56000,105.31200,-0.32%,4398424 +2021-03-18,118.42000,120.25000,118.22000,118.83000,105.55200,0.23%,4269958 +2021-03-19,118.66000,118.67500,116.38000,116.62000,103.58900,-1.86%,9590551 +2021-03-22,116.50000,117.77000,115.51000,116.84000,103.78500,0.19%,4879139 +2021-03-23,116.82000,117.08000,114.78000,115.03000,102.17700,-1.55%,6830860 +2021-03-24,115.15000,117.10000,115.11000,115.96000,103.00300,0.81%,4206208 +2021-03-25,115.89000,116.88000,114.78000,116.58000,104.06900,0.53%,3944497 +2021-03-26,116.66000,118.81000,116.01000,118.56000,105.83600,1.70%,5802885 +2021-03-29,117.64000,119.66000,117.02000,119.16000,106.37200,0.51%,4285411 +2021-03-30,118.52000,119.32500,118.18000,118.83000,106.07700,-0.28%,4489553 +2021-03-31,119.28000,119.44000,118.07000,118.13000,105.45300,-0.59%,5711803 +2021-04-01,118.44000,118.78000,117.62000,118.19000,105.50600,0.05%,6020885 +2021-04-05,118.83000,120.31000,118.49000,120.25000,107.34500,1.74%,4984487 +2021-04-06,119.89000,121.80500,119.65000,121.15000,108.14800,0.75%,5128199 +2021-04-07,121.00000,122.05000,119.96000,120.63000,107.68400,-0.43%,4299641 +2021-04-08,121.29000,121.55500,120.59000,120.65000,107.70200,0.02%,3393795 +2021-04-09,120.90000,122.00000,120.65500,122.00000,108.90700,1.12%,3918703 +2021-04-12,121.75000,122.26000,121.15000,121.79000,108.72000,-0.17%,4361447 +2021-04-13,121.44000,123.91000,121.26000,123.63000,110.36200,1.51%,6238813 +2021-04-14,123.60000,124.86000,123.53000,123.90000,110.60300,0.22%,5845057 +2021-04-15,124.01000,126.14000,124.01000,125.85000,112.34400,1.57%,5605457 +2021-04-16,126.83000,126.83000,125.07500,125.91000,112.39800,0.05%,4509818 +2021-04-19,125.36000,126.29000,125.10000,126.13000,112.59400,0.17%,4172293 +2021-04-20,125.91000,128.42000,125.79000,128.28000,114.51300,1.70%,5411114 +2021-04-21,128.81000,131.38000,128.36000,130.25000,116.27200,1.54%,6046068 +2021-04-22,130.07000,130.91000,129.33000,129.85000,115.91500,-0.31%,3623308 +2021-04-23,129.89000,131.79000,129.51000,131.20000,117.12000,1.04%,3801186 +2021-04-26,131.42000,131.49000,130.02000,130.12000,116.15600,-0.82%,2793864 +2021-04-27,129.37000,130.39000,128.89500,129.97000,116.02200,-0.12%,3279088 +2021-04-28,130.26000,131.61500,130.00000,131.20000,117.12000,0.95%,3875118 +2021-04-29,132.08000,132.30000,130.91000,131.50000,117.38800,0.23%,4239158 +2021-04-30,130.67000,131.21000,129.78000,130.92000,116.87000,-0.44%,4866478 +2021-05-03,131.76000,131.91000,130.90000,131.20000,117.12000,0.21%,3109857 +2021-05-04,130.87000,130.99000,128.07000,128.50000,114.71000,-2.06%,6659133 +2021-05-05,128.36000,128.45000,126.41000,127.00000,113.37100,-1.17%,7670900 +2021-05-06,126.74000,127.50000,125.82000,127.30000,113.63800,0.24%,4449461 +2021-05-07,127.45000,128.44000,126.52000,126.70000,113.10300,-0.47%,3871140 +2021-05-10,127.00000,128.04300,126.83000,126.90000,113.28100,0.16%,3866411 +2021-05-11,126.30000,126.74000,124.44000,125.22000,111.78200,-1.32%,3501433 +2021-05-12,124.39000,124.90000,122.86000,123.12000,109.90700,-1.68%,4796297 +2021-05-13,123.38000,124.99000,123.31000,124.19000,110.86200,0.87%,3261797 +2021-05-14,124.79000,125.64000,124.57000,125.27000,111.82600,0.87%,3687588 +2021-05-17,125.45000,126.13000,125.06000,125.53000,112.05800,0.21%,3007962 +2021-05-18,125.48000,127.14000,125.48000,125.85000,112.34400,0.25%,4232873 +2021-05-19,125.10000,125.89000,124.40000,125.67000,112.18300,-0.14%,4608897 +2021-05-20,125.45000,127.28000,125.31000,126.70000,113.10300,0.82%,3385058 +2021-05-21,127.30000,128.56500,127.16000,127.29000,113.63000,0.47%,3647617 +2021-05-24,128.09000,128.67000,127.70000,128.10000,114.35300,0.64%,3826868 +2021-05-25,128.55000,129.14900,128.07000,128.40000,114.62000,0.23%,3855010 +2021-05-26,127.52000,128.24000,125.30500,126.27000,112.71900,-1.66%,6450186 +2021-05-27,124.56000,127.61000,124.00000,125.15000,111.71900,-0.89%,9866430 +2021-05-28,126.65000,128.04500,126.37000,126.59000,113.00500,1.15%,5530224 +2021-06-01,128.07000,128.12000,124.69000,124.79000,111.39800,-1.42%,5644019 +2021-06-02,124.64000,124.99000,123.47500,123.80000,110.51400,-0.79%,6011290 +2021-06-03,123.37000,123.63000,122.28000,123.07000,109.86200,-0.59%,4762972 +2021-06-04,123.62000,124.39000,123.24000,123.85000,110.55900,0.63%,4037422 +2021-06-07,124.39000,125.14000,123.88000,123.96000,110.65700,0.09%,5765659 +2021-06-08,124.63000,124.75000,120.53000,121.80000,108.72900,-1.74%,6380272 +2021-06-09,122.18000,123.23000,121.97600,123.11000,109.89800,1.08%,3880204 +2021-06-10,124.01000,124.93000,123.67000,124.74000,111.35300,1.32%,3514334 +2021-06-11,124.88000,124.90000,123.17000,123.78000,110.49600,-0.77%,6245263 +2021-06-14,124.32000,124.32000,122.96000,124.15000,110.82700,0.30%,3435028 +2021-06-15,124.47000,125.36000,123.95000,125.17000,111.73700,0.82%,4381805 +2021-06-16,125.26000,125.53500,124.09000,125.02000,111.60300,-0.12%,4675444 +2021-06-17,124.38000,125.39000,124.04500,125.21000,111.77300,0.15%,3837431 +2021-06-18,123.59000,124.35500,123.19000,123.23000,110.00500,-1.58%,5820593 +2021-06-21,123.50000,125.82000,123.32000,125.54000,112.06700,1.87%,4623501 +2021-06-22,126.34000,127.12000,125.68000,126.73000,113.13000,0.95%,3924014 +2021-06-23,126.74000,126.92000,125.44000,125.49000,112.02300,-0.98%,3575113 +2021-06-24,125.61000,125.80000,125.06000,125.09000,112.22800,-0.32%,3690143 +2021-06-25,125.25000,125.65500,124.50000,124.93000,112.08400,-0.13%,4182591 +2021-06-28,125.29000,125.42000,122.99000,123.74000,111.01700,-0.95%,4552573 +2021-06-29,123.95000,124.68000,123.80000,124.54000,111.73500,0.65%,3922604 +2021-06-30,124.37000,124.89000,123.59500,124.13000,111.36700,-0.33%,3703950 +2021-07-01,124.46000,126.19000,124.01000,126.13000,113.16100,1.61%,3182560 +2021-07-02,125.82000,126.86000,125.64000,126.83000,113.78900,0.55%,3478991 +2021-07-06,126.81000,127.06000,125.61000,126.97000,113.91500,0.11%,3066471 +2021-07-07,127.00000,127.82000,126.48700,127.74000,114.60600,0.61%,3216204 +2021-07-08,127.57000,127.65000,125.75000,127.44000,114.33600,-0.23%,3815297 +2021-07-09,127.89000,128.61000,127.66000,128.17000,114.99100,0.57%,3750618 +2021-07-12,128.20000,128.74000,127.75000,128.20000,115.01800,0.02%,3165176 +2021-07-13,127.57000,128.05000,126.84000,127.40000,114.30100,-0.62%,3214749 +2021-07-14,128.05000,128.07000,127.04000,127.74000,114.60600,0.27%,3049736 +2021-07-15,126.46000,126.89000,124.99000,125.36000,112.47000,-1.86%,5115391 +2021-07-16,125.65000,126.16000,125.05000,125.80000,112.86500,0.35%,3646378 +2021-07-19,124.83000,125.14000,121.93000,122.75000,110.12900,-2.42%,4678893 +2021-07-20,122.76000,126.12000,122.76000,125.51000,112.60500,2.25%,5137412 +2021-07-21,126.66000,127.18000,126.02000,127.05000,113.98700,1.23%,3385963 +2021-07-22,127.35000,127.73000,126.23000,127.11000,114.04000,0.05%,2342177 +2021-07-23,127.57000,128.79000,127.57000,128.54000,115.32300,1.13%,2985482 +2021-07-26,128.29000,128.69000,127.05000,128.07000,114.90200,-0.37%,2402190 +2021-07-27,127.81000,130.94000,127.66000,130.22000,116.83100,1.68%,4152045 +2021-07-28,130.22000,131.14000,129.72000,130.52000,117.10000,0.23%,4317207 +2021-07-29,130.94000,131.24000,129.50000,130.68000,117.24300,0.12%,3191545 +2021-07-30,130.54000,131.71000,130.35000,131.31000,117.80800,0.48%,2740182 +2021-08-02,131.56000,132.39000,131.10000,131.26000,117.76400,-0.04%,3401066 +2021-08-03,131.15000,131.54500,130.47500,131.46000,117.94300,0.15%,3208592 +2021-08-04,130.63000,130.97000,128.29000,128.38000,115.18000,-2.34%,4045149 +2021-08-05,128.51000,128.64000,127.12000,128.02000,114.85700,-0.28%,3711891 +2021-08-06,128.52000,128.79000,127.62000,128.64000,115.41300,0.48%,2414741 +2021-08-09,128.67000,129.33000,126.68000,126.92000,113.87000,-1.34%,3411517 +2021-08-10,126.82000,127.24000,123.94000,125.30000,112.41600,-1.28%,4123835 +2021-08-11,126.00000,126.41000,125.50000,126.04000,113.08000,0.59%,3403848 +2021-08-12,126.25000,127.89000,126.08000,127.52000,114.40800,1.17%,2689345 +2021-08-13,127.84000,128.37000,127.24000,128.34000,115.14400,0.64%,2552384 +2021-08-16,128.45000,129.66000,128.03000,129.59000,116.26500,0.97%,3233925 +2021-08-17,129.45000,130.78000,129.00000,130.76000,117.31500,0.90%,3410343 +2021-08-18,130.80000,131.17000,129.26000,129.33000,116.03200,-1.09%,4050502 +2021-08-19,128.58000,129.41000,128.00800,128.93000,115.67300,-0.31%,4016665 +2021-08-20,128.83000,130.03000,128.21000,129.90000,116.54300,0.75%,4496627 +2021-08-23,130.16000,130.20000,127.59000,128.48000,115.26900,-1.09%,5028291 +2021-08-24,128.78000,134.73000,128.59000,132.57000,118.93900,3.18%,10319196 +2021-08-25,132.67000,135.20000,132.20000,134.55000,120.71500,1.49%,6484071 +2021-08-26,134.65000,134.65000,132.79000,133.37000,119.65700,-0.88%,4448208 +2021-08-27,133.73000,134.05500,133.07000,133.81000,120.05100,0.33%,3801440 +2021-08-30,134.18000,134.58000,133.50000,133.84000,120.07800,0.02%,3550285 +2021-08-31,133.96000,134.79000,133.02500,133.48000,119.75500,-0.27%,4769939 +2021-09-01,134.17000,134.27000,132.77000,134.17000,120.37400,0.52%,2422424 +2021-09-02,135.00000,135.67000,134.23500,134.73000,120.87700,0.42%,4963714 +2021-09-03,134.66000,135.13000,134.20000,134.63000,120.78700,-0.07%,2298422 +2021-09-07,133.87000,134.66100,132.95000,134.57000,120.73300,-0.04%,3214021 +2021-09-08,134.42000,135.68000,133.85000,135.17000,121.27200,0.45%,2175423 +2021-09-09,135.18000,135.89000,133.36000,133.43000,119.71000,-1.29%,3445274 +2021-09-10,133.77000,133.97000,130.62000,131.14000,117.65600,-1.72%,4278818 +2021-09-13,132.15000,132.19000,128.76000,130.04000,116.66900,-0.84%,4703232 +2021-09-14,130.80000,131.21000,129.79000,130.58000,117.15400,0.42%,3333653 +2021-09-15,130.83000,132.58000,130.01500,131.65000,118.11400,0.82%,3303943 +2021-09-16,131.66000,132.34000,130.16000,130.92000,117.45900,-0.55%,3049513 +2021-09-17,130.36000,130.83000,129.17000,129.70000,116.36400,-0.93%,6833296 +2021-09-20,128.29000,129.29000,127.51000,128.73000,115.49400,-0.75%,3385306 +2021-09-21,129.71000,130.05000,127.76000,127.84000,114.69500,-0.69%,2999442 +2021-09-22,128.79000,129.69500,128.17000,128.91000,115.65500,0.84%,3479773 +2021-09-23,128.56000,131.14000,128.47000,130.64000,117.77300,1.34%,3890596 +2021-09-24,130.28000,131.31000,129.63000,130.02000,117.21400,-0.47%,2801261 +2021-09-27,129.75000,130.07000,128.30400,128.75000,116.06900,-0.98%,2931356 +2021-09-28,127.81000,127.94000,125.78000,126.00000,113.59000,-2.14%,6100452 +2021-09-29,126.35000,127.16000,125.38000,126.58000,114.11200,0.46%,2693847 +2021-09-30,126.58000,127.98000,125.32000,125.35000,113.00400,-0.97%,5647064 +2021-10-01,126.00000,127.94000,125.17000,127.31000,114.77100,1.56%,4042582 +2021-10-04,127.01000,128.56000,124.25000,125.05000,112.73300,-1.78%,5126094 +2021-10-05,125.70000,127.59000,124.98500,125.80000,113.40900,0.60%,3853219 +2021-10-06,124.89000,126.15000,123.97000,126.09000,113.67100,0.23%,4005491 +2021-10-07,127.09000,128.85000,126.62000,126.83000,114.33800,0.59%,3135583 +2021-10-08,127.00000,127.26000,125.06000,125.27000,112.93200,-1.23%,4116283 +2021-10-11,124.83000,125.52000,123.48000,123.54000,111.37200,-1.38%,3588593 +2021-10-12,123.79000,124.00000,122.33500,122.93000,110.82200,-0.49%,4298097 +2021-10-13,122.83000,123.22900,121.96000,122.57000,110.49700,-0.29%,4063556 +2021-10-14,123.45000,125.13000,123.27000,124.80000,112.50800,1.82%,4658592 +2021-10-15,126.00000,128.32000,125.75000,127.75000,115.16700,2.36%,7229918 +2021-10-18,123.06000,123.26000,119.50000,120.72000,108.83000,-5.50%,10310595 +2021-10-19,121.71000,122.77000,121.17000,122.20000,110.16400,1.23%,5031222 +2021-10-20,123.00000,123.25000,121.36000,121.79000,109.79400,-0.34%,5138863 +2021-10-21,121.94000,122.03000,121.33000,121.65000,109.66800,-0.11%,3737329 +2021-10-22,121.59000,123.57000,121.51000,123.09000,110.96600,1.18%,3747022 +2021-10-25,123.12000,123.61000,122.05000,123.56000,111.39000,0.38%,4182111 +2021-10-26,124.22000,124.80000,123.15000,124.05000,111.83200,0.40%,3390884 +2021-10-27,124.51000,124.68800,122.05000,122.50000,110.43400,-1.25%,3611074 +2021-10-28,122.30000,123.10000,120.91000,121.27000,109.32500,-1.00%,4242920 +2021-10-29,120.59000,120.62000,118.88000,119.86000,108.05400,-1.16%,8118734 +2021-11-01,120.14000,121.04000,120.00000,120.23000,108.38800,0.31%,3353359 +2021-11-02,120.76000,123.17000,120.15000,121.30000,109.35300,0.89%,6905667 +2021-11-03,121.36000,121.81000,119.94500,121.18000,109.24400,-0.10%,4763001 +2021-11-04,121.60000,121.77000,119.97000,120.69000,108.80300,-0.40%,3928570 +2021-11-05,121.27000,124.63000,120.87500,122.98000,110.86700,1.90%,6147573 +2021-11-08,123.03000,123.96000,122.34000,123.02000,110.90300,0.03%,4183901 +2021-11-09,123.10000,123.87000,122.05000,122.29000,110.24500,-0.59%,3146089 +2021-11-10,122.09000,122.93000,121.61000,122.41000,110.35300,0.10%,3225677 +2021-11-11,122.39000,122.55000,118.89000,119.58000,107.80200,-2.31%,4046959 +2021-11-12,120.01000,120.10000,118.29200,119.31000,107.55900,-0.23%,5522581 +2021-11-15,119.85000,119.94000,117.46000,117.58000,105.99900,-1.45%,5775249 +2021-11-16,117.30000,118.60000,116.71000,117.99000,106.36900,0.35%,5283535 +2021-11-17,117.19000,118.37000,116.63000,117.83000,106.22400,-0.14%,3976705 +2021-11-18,117.94000,118.05000,115.59000,117.67000,106.08000,-0.14%,7731843 +2021-11-19,117.94000,118.13000,116.73000,117.22000,105.67400,-0.38%,7324971 +2021-11-22,117.79000,118.80000,116.76000,116.89000,105.37700,-0.28%,6813222 +2021-11-23,112.68000,115.61000,111.11000,113.38000,102.21300,-3.00%,11152112 +2021-11-24,113.06000,115.28000,112.52000,114.44000,103.16800,0.93%,5588711 +2021-11-26,113.46000,113.51000,110.78000,111.05000,100.11200,-2.96%,5561251 +2021-11-29,112.00000,112.47000,110.17000,110.28000,99.41800,-0.69%,7026175 +2021-11-30,109.57000,109.88000,106.59000,106.70000,96.19100,-3.25%,14018750 +2021-12-01,108.77000,108.92000,105.38000,105.47000,95.08200,-1.15%,8205379 +2021-12-02,105.74000,107.92000,105.02000,107.28000,96.71300,1.72%,7458787 +2021-12-03,107.62000,108.50000,105.91000,106.87000,96.34400,-0.38%,6923056 +2021-12-06,108.03000,111.23000,107.71000,110.24000,99.38200,3.15%,7624800 +2021-12-07,111.80000,114.44000,111.64000,112.27000,101.21200,1.84%,9550735 +2021-12-08,112.38000,112.89700,111.48000,112.42000,101.34700,0.13%,5585337 +2021-12-09,111.96000,113.49000,111.47000,112.81000,101.69900,0.35%,6162655 +2021-12-10,113.69000,114.15000,111.85000,112.43000,101.35600,-0.34%,4342720 +2021-12-13,112.30000,113.41000,112.16000,112.86000,101.74400,0.38%,4749989 +2021-12-14,112.27000,113.01000,111.27000,111.69000,100.68900,-1.04%,8183264 +2021-12-15,105.61000,105.78000,103.43000,104.94000,94.60400,-6.04%,18546516 +2021-12-16,103.33000,104.37000,101.23000,102.21000,92.14300,-2.60%,18427436 +2021-12-17,100.51000,103.94000,100.26000,100.63000,90.71800,-1.55%,22573449 +2021-12-20,99.92000,100.43000,98.37500,99.53000,89.72700,-1.09%,12699925 +2021-12-21,99.97500,102.75000,99.86000,101.65000,92.20600,2.13%,9610521 +2021-12-22,101.65000,101.82000,100.90800,101.34000,91.92500,-0.30%,6690616 +2021-12-23,102.12000,103.40000,101.18000,102.90000,93.34000,1.54%,7255507 +2021-12-27,103.29000,105.25000,102.58000,104.43000,94.72800,1.49%,6593913 +2021-12-28,104.66000,104.77000,103.95000,104.53000,94.81800,0.10%,7488212 +2021-12-29,104.71000,104.98000,103.93000,103.95000,94.29200,-0.55%,3635700 +2021-12-30,103.88000,105.57500,103.84000,104.47000,94.76400,0.50%,3519159 +2021-12-31,104.47000,104.88000,103.44000,103.45000,93.83900,-0.98%,3512550 +2022-01-03,103.14000,106.33000,102.77000,106.10000,96.24200,2.56%,7797764 +2022-01-04,105.73000,107.49000,105.39000,106.39000,96.50600,0.27%,7680577 +2022-01-05,107.14000,108.99000,106.00000,106.01000,96.16100,-0.36%,7205966 +2022-01-06,106.29000,106.80900,104.62000,104.97000,95.21700,-0.98%,5207133 +2022-01-07,104.00000,105.83000,103.86000,105.16000,95.39000,0.18%,5142285 +2022-01-10,104.94000,105.65000,103.62000,105.62000,95.80700,0.44%,6500550 +2022-01-11,106.08000,108.07000,106.00000,107.89000,97.86600,2.15%,7179311 +2022-01-12,107.71000,109.23000,107.50000,108.95000,98.82800,0.98%,8421709 +2022-01-13,108.73000,110.60000,108.45000,108.78000,98.67300,-0.16%,5165605 +2022-01-14,108.09000,108.85000,107.24200,108.55000,98.46500,-0.21%,6291571 +2022-01-18,107.01000,108.21100,106.32000,107.49000,97.50300,-0.98%,7986879 +2022-01-19,107.39000,109.09000,106.95000,107.76000,97.74800,0.25%,6700377 +2022-01-20,106.66000,108.94000,105.97000,106.11000,96.25200,-1.53%,6110629 +2022-01-21,107.35000,107.42000,104.46500,105.60000,95.78900,-0.48%,6406155 +2022-01-24,103.61000,104.83000,100.68000,104.21000,94.52800,-1.32%,10362068 +2022-01-25,102.65000,104.66000,101.27000,104.17000,94.49200,-0.04%,8577420 +2022-01-26,104.62000,105.84000,103.25000,104.09000,94.41900,-0.08%,6568212 +2022-01-27,105.09000,105.96000,102.82000,103.18000,93.59400,-0.87%,5979290 +2022-01-28,103.45000,103.94000,101.21000,103.13000,93.54800,-0.05%,8459443 +2022-01-31,103.00000,103.59000,101.81000,103.49000,93.87500,0.35%,9254953 +2022-02-01,103.69000,104.19000,102.50000,103.59000,93.96600,0.10%,8114936 +2022-02-02,102.99000,103.49000,101.40000,103.37000,93.76600,-0.21%,10230153 +2022-02-03,102.12000,102.93000,101.30000,102.17000,92.67800,-1.16%,7134199 +2022-02-04,101.62000,103.54000,101.57000,102.73000,93.18600,0.55%,4526896 +2022-02-07,102.65000,103.24000,101.80500,101.99000,92.51400,-0.72%,5258379 +2022-02-08,102.51000,104.60000,102.02000,104.21000,94.52800,2.18%,5775471 +2022-02-09,104.80000,106.30000,104.80000,106.09000,96.23300,1.80%,7087626 +2022-02-10,105.53000,106.77000,104.54000,104.88000,95.13600,-1.14%,6516774 +2022-02-11,104.69000,105.83000,102.63000,102.99000,93.42100,-1.80%,5858994 +2022-02-14,103.24000,103.39000,101.69000,102.31000,92.80500,-0.66%,7079850 +2022-02-15,103.37000,104.80000,103.01000,103.91000,94.25600,1.56%,5325606 +2022-02-16,103.07000,103.52000,101.61000,103.15000,93.56700,-0.73%,7499428 +2022-02-17,102.25000,103.00000,101.38500,101.70000,92.25100,-1.41%,5551565 +2022-02-18,101.50000,102.02000,100.28500,100.58000,91.23500,-1.10%,8364702 +2022-02-22,100.45000,104.68000,100.30000,103.72000,94.08400,3.12%,9187505 +2022-02-23,104.24000,104.50000,102.55000,103.03000,93.45800,-0.67%,6454050 +2022-02-24,100.97000,103.48500,100.07000,103.33000,93.73000,0.29%,7617334 +2022-02-25,103.63000,105.91000,103.04000,105.84000,96.00700,2.43%,6969300 +2022-02-28,104.33000,105.44000,103.59700,104.99000,95.23600,-0.80%,5780752 +2022-03-01,104.60000,105.12000,102.82000,103.66000,94.02900,-1.27%,4543455 +2022-03-02,105.09000,106.98000,104.83000,106.38000,96.49600,2.62%,5919336 +2022-03-03,107.01000,108.49000,106.35000,107.65000,97.64800,1.19%,6479973 +2022-03-04,106.04000,108.54000,105.92000,108.31000,98.24700,0.61%,5186620 +2022-03-07,107.75000,108.14000,106.43500,106.64000,96.73200,-1.54%,6556794 +2022-03-08,106.32000,106.98000,104.04000,104.09000,94.41900,-2.39%,7482696 +2022-03-09,106.04000,106.67000,103.35000,103.58000,93.95700,-0.49%,9961966 +2022-03-10,102.81500,104.64000,102.40100,104.46000,94.75500,0.85%,5146890 +2022-03-11,105.41000,106.05000,103.60000,103.82000,94.17400,-0.61%,5149808 +2022-03-14,104.47000,105.07000,102.84000,103.22000,93.63000,-0.58%,4175599 +2022-03-15,103.97000,105.55000,103.74000,105.40000,95.60800,2.11%,5017919 +2022-03-16,105.97000,107.38000,105.40000,107.30000,97.33100,1.80%,5255179 +2022-03-17,107.00000,109.79000,106.66000,109.74000,99.54400,2.27%,5693442 +2022-03-18,109.73000,110.39000,108.48000,110.18000,99.94300,0.40%,15998474 +2022-03-21,109.04000,110.60000,108.08500,108.75000,98.64600,-1.30%,8204693 +2022-03-22,109.02000,109.55000,108.77000,108.97000,98.84600,0.20%,5497532 +2022-03-23,108.33000,108.90000,105.70500,106.16000,96.29700,-2.58%,7002664 +2022-03-24,106.20000,106.55000,105.18000,106.35000,97.04100,0.18%,5660463 +2022-03-25,106.87000,108.48000,106.77500,108.46000,98.96600,1.98%,5464824 +2022-03-28,108.94000,110.00500,108.15000,109.93000,100.30700,1.36%,5687974 +2022-03-29,111.00000,112.47000,110.69000,112.38000,102.54300,2.23%,8862182 +2022-03-30,111.93000,112.52000,111.26000,111.56000,101.79500,-0.73%,4694970 +2022-03-31,111.27000,112.49000,110.90000,110.95000,101.23800,-0.55%,6899909 +2022-04-01,111.35000,112.65500,110.84000,112.52000,102.67100,1.42%,4479184 +2022-04-04,112.00000,112.16000,110.41000,110.88000,101.17400,-1.46%,5099324 +2022-04-05,110.55000,111.85000,110.17000,110.50000,100.82700,-0.34%,5360175 +2022-04-06,109.73000,112.03000,108.99700,111.72000,101.94100,1.10%,5560691 +2022-04-07,111.48000,113.12000,110.89000,112.33000,102.49700,0.55%,6668839 +2022-04-08,112.06000,113.11000,111.27000,112.47000,102.62500,0.12%,5230510 +2022-04-11,112.36000,112.74000,111.35000,111.52000,101.75800,-0.84%,3407109 +2022-04-12,111.67000,112.22000,110.15000,110.58000,100.90000,-0.84%,4733973 +2022-04-13,109.66000,110.68000,109.62000,110.46000,100.79100,-0.11%,4791626 +2022-04-14,110.83000,111.11000,108.91000,109.02000,99.47700,-1.30%,6665823 +2022-04-18,108.53000,109.25000,107.54000,108.08000,98.61900,-0.86%,3418015 +2022-04-19,108.65000,111.65500,108.49000,110.22000,100.57200,1.98%,9780326 +2022-04-20,110.79000,113.49000,110.79000,113.00000,103.10900,2.52%,5406398 +2022-04-21,114.00000,114.31000,113.03000,113.09000,103.19100,0.08%,5859312 +2022-04-22,111.75000,111.82000,107.70000,107.80000,98.36400,-4.68%,6351458 +2022-04-25,107.44000,109.67000,106.88000,109.48000,99.89700,1.56%,5498176 +2022-04-26,107.85000,109.42000,106.76000,106.78000,97.43300,-2.47%,5176702 +2022-04-27,106.78000,108.25000,106.19000,106.63000,97.29600,-0.14%,4757700 +2022-04-28,107.28000,107.64000,105.35000,107.15000,97.77100,0.49%,5063221 +2022-04-29,106.63000,106.63000,104.12000,104.36000,95.22500,-2.60%,5206041 +2022-05-02,105.17000,105.56000,101.26000,103.14000,94.11200,-1.17%,6104004 +2022-05-03,103.43000,104.19000,102.66000,103.11000,94.08400,-0.03%,3841543 +2022-05-04,103.09000,106.20000,102.48000,105.83000,96.56600,2.64%,4201250 +2022-05-05,104.50000,105.66600,103.47000,104.55000,95.39800,-1.21%,3945375 +2022-05-06,103.97000,104.83000,102.71500,103.45000,94.39500,-1.05%,5496491 +2022-05-09,102.28000,102.32000,99.21000,99.58000,90.86300,-3.74%,6593316 +2022-05-10,100.78000,101.33000,98.79200,100.31000,91.52900,0.73%,5638885 +2022-05-11,100.46000,102.46000,100.24000,100.65000,91.84000,0.34%,4113575 +2022-05-12,99.96000,101.40000,99.49000,101.11000,92.25900,0.46%,4434706 +2022-05-13,102.36000,103.03000,101.80000,102.67000,93.68300,1.54%,3525871 +2022-05-16,102.00000,104.33000,102.00000,103.81000,94.72300,1.11%,3751212 +2022-05-17,105.27000,106.33000,104.99000,106.26000,96.95900,2.36%,3168209 +2022-05-18,105.14000,105.90000,103.25000,103.57000,94.50400,-2.53%,4133787 +2022-05-19,102.23000,103.25000,101.25000,102.75000,93.75600,-0.79%,4230560 +2022-05-20,103.53000,103.74000,100.42000,102.53000,93.55500,-0.21%,5335985 +2022-05-23,103.83000,104.44000,102.50000,104.26000,95.13400,1.69%,4134411 +2022-05-24,104.14000,105.73000,103.76000,105.59000,96.34700,1.28%,4381903 +2022-05-25,105.26000,106.06000,104.34000,105.54000,96.30200,-0.05%,5495110 +2022-05-26,98.75000,101.39000,98.18000,99.44000,90.73600,-5.78%,12674273 +2022-05-27,99.13000,99.18000,96.86000,99.08000,90.40700,-0.36%,13358574 +2022-05-31,98.34000,100.61500,98.21500,100.15000,91.38300,1.08%,11330493 +2022-06-01,100.28000,100.32000,96.38000,97.78000,89.22100,-2.37%,6493675 +2022-06-02,97.86000,98.89500,96.12000,98.50000,89.87800,0.74%,6794682 +2022-06-03,98.77000,98.77000,95.38000,95.48000,87.12200,-3.07%,9097041 +2022-06-06,96.25000,96.86000,95.19000,95.49000,87.13100,0.01%,5432545 +2022-06-07,95.11000,96.55000,94.57000,96.47000,88.02600,1.03%,5928990 +2022-06-08,96.28000,96.79000,95.81000,96.04000,87.63300,-0.45%,5665615 +2022-06-09,95.00000,95.47000,93.16900,93.20000,85.04200,-2.96%,6008758 +2022-06-10,91.87000,93.77500,91.01000,92.74000,84.62200,-0.49%,6723909 +2022-06-13,90.50000,91.80000,89.74000,90.17000,82.27700,-2.77%,8502494 +2022-06-14,90.04000,90.31000,87.68700,88.48000,80.73500,-1.87%,7522133 +2022-06-15,89.21000,90.34000,88.44000,89.35000,81.52900,0.98%,5236231 +2022-06-16,87.50000,88.05500,86.95000,87.40000,79.74900,-2.18%,6729959 +2022-06-17,88.27000,89.51000,87.71000,88.22000,80.49800,0.94%,8299306 +2022-06-21,89.65000,89.75000,88.11000,88.71000,80.94500,0.56%,6520412 +2022-06-22,88.18000,89.88700,88.05100,89.25000,81.43800,0.61%,7458663 +2022-06-23,88.37000,89.61000,88.16000,88.67000,81.52900,-0.65%,6823293 +2022-06-24,89.35000,90.51000,88.24500,90.22000,82.95400,1.75%,7131823 +2022-06-27,90.36000,91.20000,89.88000,90.47000,83.18400,0.28%,7237245 +2022-06-28,90.86000,91.96000,89.12000,89.20000,82.01600,-1.40%,4167035 +2022-06-29,89.89000,90.55000,89.07000,90.42000,83.13800,1.37%,4072752 +2022-06-30,89.42000,90.82000,88.91000,89.75000,82.52200,-0.74%,5206691 +2022-07-01,89.76000,91.54000,89.05900,91.38000,84.02100,1.82%,3985095 +2022-07-05,90.53000,90.84000,88.81000,90.49000,83.20200,-0.97%,3590439 +2022-07-06,90.04000,90.48000,89.10000,89.62000,82.40200,-0.96%,8061917 +2022-07-07,89.37000,89.70000,88.70000,89.50000,82.29200,-0.13%,5581165 +2022-07-08,89.62000,90.40500,89.23000,89.48000,82.27400,-0.02%,3997922 +2022-07-11,88.66000,89.32000,88.17000,88.95000,81.78600,-0.59%,3345253 +2022-07-12,88.80000,89.98700,88.38000,88.69000,81.54700,-0.29%,6200478 +2022-07-13,87.66000,88.60000,86.81000,87.91000,80.83000,-0.88%,4244168 +2022-07-14,87.08000,87.67000,86.70000,87.51000,80.46200,-0.46%,3843303 +2022-07-15,88.81000,89.28600,88.07000,89.12000,81.94300,1.84%,5587974 +2022-07-18,89.56000,89.78000,87.71000,87.90000,80.82100,-1.37%,4264775 +2022-07-19,88.76000,90.42000,88.76000,90.33000,83.05500,2.76%,4654777 +2022-07-20,90.03000,90.32000,88.50000,89.23000,82.04400,-1.22%,6264151 +2022-07-21,89.67000,90.55000,89.15500,90.26000,82.99100,1.15%,4607039 +2022-07-22,90.55000,91.62000,89.98500,90.72000,83.41400,0.51%,3466589 +2022-07-25,90.98000,91.52000,90.46000,90.75000,83.44100,0.03%,3723199 +2022-07-26,91.08000,92.21800,90.71000,91.90000,84.49900,1.27%,5163013 +2022-07-27,92.66000,93.53000,92.50000,93.22000,85.71200,1.44%,5933352 +2022-07-28,93.46000,94.05000,92.49000,93.47000,85.94200,0.27%,4726113 +2022-07-29,93.04000,93.44900,92.26000,92.52000,85.06900,-1.02%,6870985 +2022-08-01,91.83000,93.28000,91.35000,93.08000,85.58400,0.61%,4711659 +2022-08-02,93.03000,94.14000,92.67000,93.21000,85.70300,0.14%,4049185 +2022-08-03,93.28000,94.14000,92.81000,93.77000,86.21800,0.60%,3489072 +2022-08-04,93.78000,94.15000,92.98000,93.21000,85.70300,-0.60%,3390445 +2022-08-05,92.89000,93.38000,92.54000,93.28000,85.76800,0.08%,3333036 +2022-08-08,93.65000,94.39000,93.48000,93.58000,86.04300,0.32%,3649680 +2022-08-09,93.55000,93.97000,92.91000,93.10000,85.60200,-0.51%,2945071 +2022-08-10,94.00000,94.36000,93.64000,94.17000,86.58600,1.15%,4369722 +2022-08-11,94.74000,94.97000,93.85000,94.04000,86.46600,-0.14%,5907529 +2022-08-12,94.05000,94.83500,93.89500,94.82000,87.18400,0.83%,8837499 +2022-08-15,94.56000,95.49000,94.10000,95.20000,87.53300,0.40%,3541483 +2022-08-16,94.61000,95.56000,94.61000,95.31000,87.63400,0.12%,3664610 +2022-08-17,94.55000,95.26000,94.28000,94.91000,87.26600,-0.42%,3505422 +2022-08-18,95.00000,95.34000,94.14000,95.24000,87.57000,0.35%,3552273 +2022-08-19,95.40000,95.60000,94.27000,95.00000,87.34900,-0.25%,4761660 +2022-08-22,94.39000,94.97000,92.89000,93.09000,85.59300,-2.01%,6859256 +2022-08-23,93.10000,93.17000,89.33000,90.22000,82.95400,-3.08%,8490649 +2022-08-24,89.47000,89.96000,88.42000,89.28000,82.09000,-1.04%,6853322 +2022-08-25,90.00000,92.18000,89.53000,92.14000,84.71900,3.20%,6650308 +2022-08-26,92.52000,92.93000,89.38000,89.43000,82.22800,-2.94%,5407602 +2022-08-29,89.09000,89.48000,88.67000,88.91000,81.74900,-0.58%,4576821 +2022-08-30,89.00000,89.04000,87.14000,87.25000,80.22300,-1.87%,5442878 +2022-08-31,88.29000,89.17000,87.73000,87.92000,80.83900,0.77%,6742990 +2022-09-01,87.73000,88.59000,86.42000,88.53000,81.40000,0.69%,4860979 +2022-09-02,89.33000,89.33000,86.88000,87.20000,80.17700,-1.50%,4507248 +2022-09-06,87.20000,87.51000,85.88000,86.20000,79.25800,-1.15%,5747165 +2022-09-07,85.97000,87.34000,85.66000,87.11000,80.09400,1.06%,11559815 +2022-09-08,86.80000,88.51000,86.45000,87.89000,80.81200,0.90%,7034471 +2022-09-09,88.19000,90.06000,87.85000,89.73000,82.50300,2.09%,6756564 +2022-09-12,90.48000,92.39000,90.25000,92.06000,84.64600,2.60%,6874585 +2022-09-13,90.47000,91.75000,90.25000,90.32000,83.04600,-1.89%,6810650 +2022-09-14,89.99000,91.17500,89.80000,90.62000,83.32200,0.33%,7183067 +2022-09-15,90.83000,91.90000,90.53000,90.62000,83.32200,,5963030 +2022-09-16,90.00000,90.62000,89.41000,90.25000,82.98200,-0.41%,14640652 +2022-09-19,89.37000,89.95000,87.81000,89.68000,82.45700,-0.63%,5065530 +2022-09-20,88.94000,89.02000,87.60000,88.46000,81.33600,-1.36%,5598757 +2022-09-21,88.78000,89.20000,85.70000,85.73000,78.82600,-3.09%,5353821 +2022-09-22,84.60000,84.92000,83.21000,83.56000,77.45600,-2.53%,6287784 +2022-09-23,83.05000,83.12000,81.62400,82.66000,76.62100,-1.08%,5960774 +2022-09-26,82.22000,82.59000,80.68500,81.33000,75.38800,-1.61%,7099935 +2022-09-27,82.06000,82.39000,80.39000,80.89000,74.98100,-0.54%,5222962 +2022-09-28,81.41000,82.91500,80.81000,82.59000,76.55600,2.10%,6099946 +2022-09-29,82.36000,83.14000,81.43000,82.27000,76.26000,-0.39%,5311250 +2022-09-30,82.60000,83.54500,80.69000,80.75000,74.85100,-1.85%,5972884 +2022-10-03,81.50000,83.24000,81.21000,82.70000,76.65800,2.41%,5871441 +2022-10-04,83.65000,84.86000,83.38000,84.50000,78.32700,2.18%,4872439 +2022-10-05,83.69000,85.37000,83.58000,85.05000,78.83700,0.65%,3890950 +2022-10-06,84.75000,85.05000,83.83000,84.42000,78.25300,-0.74%,5471422 +2022-10-07,83.91000,84.04000,82.01200,82.42000,76.39900,-2.37%,4267873 +2022-10-10,82.89000,83.06000,81.56000,81.84000,75.86100,-0.70%,3380613 +2022-10-11,82.03000,82.88000,81.00000,81.89000,75.90800,0.06%,5410397 +2022-10-12,81.65000,82.02000,80.30000,80.31000,74.44300,-1.93%,6152475 +2022-10-13,80.00000,84.21000,79.44000,83.50000,77.40000,3.97%,6323978 +2022-10-14,84.11000,84.70000,81.34000,81.61000,75.64800,-2.26%,5500162 +2022-10-17,82.80000,83.58000,82.34000,82.76000,76.71400,1.41%,9022201 +2022-10-18,84.88000,85.12500,83.50000,84.10000,77.95600,1.62%,6913771 +2022-10-19,83.80000,84.17000,82.07000,83.66000,77.54800,-0.52%,5470148 +2022-10-20,83.71000,84.01000,82.20000,82.45000,76.42700,-1.45%,4043036 +2022-10-21,82.25000,83.52500,80.99000,83.26000,77.17700,0.98%,5974542 +2022-10-24,84.13000,84.46000,83.06500,83.88000,77.75200,0.74%,6044134 +2022-10-25,83.52000,84.70000,83.45000,84.50000,78.32700,0.74%,5142481 +2022-10-26,84.89000,86.65000,84.85500,85.37000,79.13300,1.03%,3986511 +2022-10-27,85.55000,86.06000,84.58000,85.57000,79.31900,0.23%,5077282 +2022-10-28,85.55000,86.95000,85.31000,86.82000,80.47700,1.46%,5429977 +2022-10-31,86.65000,87.68000,86.36000,87.34000,80.95900,0.60%,6549232 +2022-11-01,87.46000,88.04500,86.36000,87.74000,81.33000,0.46%,6682988 +2022-11-02,87.48000,88.74000,85.77000,85.78000,79.51300,-2.23%,6015877 +2022-11-03,84.82000,84.83000,83.51900,84.02000,77.88200,-2.05%,5151422 +2022-11-04,84.82000,84.89000,83.15000,84.65000,78.46600,0.75%,5672888 +2022-11-07,85.53000,85.84000,84.92000,85.54000,79.29100,1.05%,5217647 +2022-11-08,81.75000,82.18000,79.72000,80.19000,74.33200,-6.25%,12753698 +2022-11-09,80.34000,81.49000,79.19500,79.29000,73.49800,-1.12%,7150259 +2022-11-10,82.11000,82.20000,81.04000,81.84000,75.86100,3.22%,9212322 +2022-11-11,82.47000,83.64500,81.94000,83.55000,77.44600,2.09%,8502426 +2022-11-14,83.65000,84.69000,82.76000,82.90000,76.84400,-0.78%,6772122 +2022-11-15,83.28000,84.26100,82.49000,83.40000,77.30700,0.60%,6765905 +2022-11-16,82.17000,83.27100,81.63000,81.78000,75.80600,-1.94%,8289565 +2022-11-17,81.30000,81.30000,79.37000,79.94000,74.10000,-2.25%,8954936 +2022-11-18,79.72000,81.63000,79.51000,81.30000,75.36100,1.70%,9028616 +2022-11-21,81.51000,83.44000,81.39000,82.29000,76.27800,1.22%,8304222 +2022-11-22,78.00000,78.28000,76.60000,77.93000,72.23700,-5.30%,17129917 +2022-11-23,77.51000,79.23000,77.28000,79.02000,73.24700,1.40%,9874024 +2022-11-25,79.32000,79.72000,78.75000,79.12000,73.34000,0.13%,4879811 +2022-11-28,78.50000,79.10000,75.84000,76.13000,70.56800,-3.78%,11014931 +2022-11-29,76.40000,77.16000,75.83000,76.48000,70.89300,0.46%,8177339 +2022-11-30,76.87000,79.07000,76.05000,79.04000,73.26600,3.35%,10610555 +2022-12-01,79.31000,80.15500,78.92000,79.25000,73.46000,0.27%,7876827 +2022-12-02,78.60000,79.70000,78.55000,79.62000,73.80300,0.47%,6339518 +2022-12-05,79.04000,79.42000,78.35000,78.79000,73.03400,-1.04%,8514997 +2022-12-06,78.39000,78.74500,76.75500,77.08000,71.44900,-2.17%,7228423 +2022-12-07,77.33000,77.66000,76.55000,76.91000,71.29100,-0.22%,6089391 +2022-12-08,76.50000,78.17000,76.47000,77.79000,72.10700,1.14%,5938740 +2022-12-09,77.77000,78.91500,77.30000,78.59000,72.84900,1.03%,6370242 +2022-12-12,79.10000,79.73000,78.77000,79.71000,73.88700,1.43%,5997109 +2022-12-13,80.76000,81.24000,79.82000,80.14000,74.28500,0.54%,11389560 +2022-12-14,79.74000,81.19000,78.11100,78.79000,73.03400,-1.68%,9302907 +2022-12-15,77.68000,78.68000,77.14500,77.72000,72.04200,-1.36%,9888834 +2022-12-16,77.14000,77.58000,75.76500,76.72000,71.11500,-1.29%,17064418 +2022-12-19,76.71000,77.21000,76.29000,77.12000,71.48600,0.52%,9357569 +2022-12-20,76.50000,77.09000,76.46000,76.70000,71.72700,-0.54%,8063300 +2022-12-21,77.34000,77.96500,76.91000,77.16000,72.15700,0.60%,6804570 +2022-12-22,76.68000,77.21000,75.79000,77.14000,72.13900,-0.03%,7458637 +2022-12-23,76.95000,77.75400,76.46000,77.50000,72.47500,0.47%,3856666 +2022-12-27,77.51000,77.90000,76.50000,77.64000,72.60600,0.18%,5336204 +2022-12-28,78.05000,78.38000,76.24000,76.30000,71.35300,-1.73%,6052986 +2022-12-29,76.57000,78.23000,76.27000,77.81000,72.76500,1.98%,4931632 +2022-12-30,77.56000,77.91000,76.86300,77.72000,72.68100,-0.12%,4991371 +2023-01-03,77.97000,78.33000,77.38000,78.26000,73.18600,0.69%,6544560 +2023-01-04,79.14000,81.77500,78.80000,80.97000,75.72000,3.46%,9769531 +2023-01-05,80.88000,81.16000,80.00000,80.03000,74.84100,-1.16%,7048100 +2023-01-06,80.49000,81.23000,79.35000,80.86000,75.61700,1.04%,5994450 +2023-01-09,80.75000,81.26000,77.47000,77.54000,72.51300,-4.11%,11108687 +2023-01-10,77.87000,79.40800,77.75000,78.89000,73.77500,1.74%,6494661 +2023-01-11,79.46000,80.44000,78.14100,80.32000,75.11200,1.81%,8366488 +2023-01-12,80.58000,80.68000,78.89000,79.85000,74.67300,-0.59%,5738182 +2023-01-13,79.17000,80.69000,78.91000,80.59000,75.36500,0.93%,6024040 +2023-01-17,80.58000,80.95000,79.38000,80.35000,75.14000,-0.30%,8383020 +2023-01-18,80.27000,80.38500,78.66000,78.73000,73.62500,-2.02%,5792186 +2023-01-19,78.38000,80.06000,77.87000,79.52000,74.36400,1.00%,7831403 +2023-01-20,80.05000,80.99000,79.34000,80.91000,75.66400,1.75%,6806430 +2023-01-23,81.02000,82.95000,80.75000,82.37000,77.02900,1.80%,9491529 +2023-01-24,81.73000,82.35000,80.50000,80.80000,75.56100,-1.91%,7180272 +2023-01-25,80.35000,81.36000,80.11000,81.20000,75.93500,0.50%,4200779 +2023-01-26,81.74000,81.88000,81.02000,81.84000,76.53400,0.79%,4162732 +2023-01-27,82.18000,83.17000,80.81000,82.58000,77.22600,0.90%,4858532 +2023-01-30,82.76000,82.98000,82.21700,82.58000,77.22600,,6559099 +2023-01-31,82.75000,83.71000,82.58000,83.69000,78.26400,1.34%,7396054 +2023-02-01,84.00000,86.09000,83.60000,85.77000,80.20900,2.49%,8395751 +2023-02-02,85.80000,87.85000,85.71000,87.58000,81.90200,2.11%,6940446 +2023-02-03,86.70000,87.54000,86.50000,87.10000,81.45300,-0.55%,4949935 +2023-02-06,86.83000,86.90000,85.22000,85.24000,79.71300,-2.14%,4731270 +2023-02-07,85.50000,86.93000,85.10000,86.58000,80.96600,1.57%,5129644 +2023-02-08,86.50000,87.00500,86.00000,86.16000,80.57400,-0.49%,5454552 +2023-02-09,86.06000,86.51000,83.40000,83.61000,78.18900,-2.96%,6188010 +2023-02-10,83.48000,83.95000,82.80000,83.69000,78.26400,0.10%,4544013 +2023-02-13,83.68000,84.41000,83.56100,84.39000,78.91800,0.84%,4279499 +2023-02-14,84.10000,84.50000,82.89000,83.40000,77.99300,-1.17%,4527759 +2023-02-15,82.84000,84.50000,82.51000,84.49000,79.01200,1.31%,4585749 +2023-02-16,83.77000,85.13000,83.68000,84.20000,78.74100,-0.34%,4784832 +2023-02-17,84.20000,84.93000,83.38000,84.80000,79.30200,0.71%,6825099 +2023-02-21,84.23000,86.59000,84.23000,85.49000,79.94700,0.81%,8135904 +2023-02-22,86.22000,86.44000,84.73000,85.10000,79.58200,-0.46%,6083636 +2023-02-23,84.81000,85.09000,83.43000,83.99000,78.54400,-1.30%,6695060 +2023-02-24,83.35000,83.67000,82.34500,83.49000,78.07700,-0.60%,7401519 +2023-02-27,83.63000,84.13000,83.25000,83.39000,77.98300,-0.12%,6379546 +2023-02-28,83.32000,83.69000,82.77000,82.80000,77.43200,-0.71%,6657451 +2023-03-01,82.40000,82.52500,81.67000,82.08000,76.75800,-0.87%,5249066 +2023-03-02,81.49000,82.56000,81.20000,82.26000,76.92700,0.22%,4985284 +2023-03-03,82.79000,83.63000,82.44000,83.41000,78.00200,1.40%,4771833 +2023-03-06,83.49000,83.82500,81.45000,81.93000,76.61800,-1.77%,6845513 +2023-03-07,82.09000,82.15000,79.51400,79.74000,74.57000,-2.67%,6876295 +2023-03-08,79.53000,79.69000,78.03500,78.40000,73.31700,-1.68%,6810313 +2023-03-09,78.79000,79.33000,77.98000,78.00000,72.94300,-0.51%,5634405 +2023-03-10,77.87000,78.11500,76.14500,76.72000,71.74600,-1.64%,5901731 +2023-03-13,76.22000,78.50000,76.02000,77.98000,72.92400,1.64%,7575990 +2023-03-14,79.02000,79.32000,77.03000,77.86000,72.81200,-0.15%,6808197 +2023-03-15,77.13000,78.46000,76.80000,78.41000,73.32600,0.71%,5368016 +2023-03-16,77.66000,79.40000,77.57000,79.27000,74.13000,1.10%,5774323 +2023-03-17,79.07000,79.53000,77.88000,78.29000,73.21400,-1.24%,8838609 +2023-03-20,78.75000,79.77000,78.51000,79.61000,74.44800,1.69%,7224108 +2023-03-21,79.96000,81.40500,79.95000,81.23000,75.96300,2.03%,5829926 +2023-03-22,81.45000,81.97500,79.92000,79.94000,74.75700,-1.59%,5537907 +2023-03-23,79.50000,79.81000,77.30000,77.57000,73.17700,-2.96%,6712630 +2023-03-24,77.40000,79.52500,77.30000,79.37000,74.87500,2.32%,6217251 +2023-03-27,80.50000,81.31000,79.57500,79.64000,75.12900,0.34%,5641584 +2023-03-28,78.88000,80.30000,78.60000,79.51000,75.00700,-0.16%,5146781 +2023-03-29,78.64000,79.35000,78.44500,79.07000,74.59200,-0.55%,7074749 +2023-03-30,79.70000,79.85000,78.95000,79.18000,74.69500,0.14%,4142088 +2023-03-31,79.65000,80.63000,79.24000,80.62000,76.05400,1.82%,5561355 +2023-04-03,80.35000,80.35000,79.05000,79.67000,75.15800,-1.18%,6072008 +2023-04-04,79.85000,80.35000,79.40000,79.47000,74.96900,-0.25%,4508921 +2023-04-05,79.73000,80.46000,79.07000,80.27000,75.72400,1.01%,4518844 +2023-04-06,80.85000,81.33500,80.07500,80.30000,75.75200,0.04%,4313017 +2023-04-10,79.93000,80.25000,79.21000,80.24000,75.69500,-0.07%,3648237 +2023-04-11,80.75000,81.11000,80.51000,81.00000,76.41200,0.95%,4421810 +2023-04-12,81.67000,82.04000,80.77000,80.81000,76.23300,-0.23%,4298383 +2023-04-13,80.65000,81.59000,80.55000,81.59000,76.96900,0.97%,5224502 +2023-04-14,81.63000,81.79500,80.34500,80.71000,76.13900,-1.08%,4312469 +2023-04-17,80.96000,82.16500,80.81000,82.12000,77.46900,1.75%,4898283 +2023-04-18,82.72000,82.75000,81.59500,81.65000,77.02500,-0.57%,4157480 +2023-04-19,81.85000,85.33000,81.65000,84.87000,80.06300,3.94%,8988811 +2023-04-20,84.64000,84.97000,83.06000,83.49000,78.76100,-1.63%,5798665 +2023-04-21,84.23000,88.13000,83.60000,85.73000,80.87400,2.68%,12750108 +2023-04-24,88.27000,89.78000,87.99000,89.69000,84.61000,4.62%,14462131 +2023-04-25,89.60000,91.00000,89.43000,89.69000,84.61000,,8189879 +2023-04-26,89.82000,90.28000,88.71000,89.97000,84.87400,0.31%,8977313 +2023-04-27,89.92000,91.48000,89.83500,91.38000,86.20400,1.57%,6386080 +2023-04-28,91.35000,91.86000,90.67000,90.95000,85.79900,-0.47%,7281739 +2023-05-01,90.83000,91.46500,90.58500,90.68000,85.54400,-0.30%,5502539 +2023-05-02,90.20000,90.99500,89.43000,90.23000,85.12000,-0.50%,5135160 +2023-05-03,90.46000,92.02000,90.35000,90.69000,85.55300,0.51%,6964310 +2023-05-04,90.00000,90.14000,88.78000,89.27000,84.21400,-1.57%,4780896 +2023-05-05,89.64000,90.26000,89.54000,90.06000,84.95900,0.88%,4332859 +2023-05-08,89.57000,90.32000,89.25000,90.19000,85.08200,0.14%,3287584 +2023-05-09,90.19000,90.19000,89.31500,89.60000,84.52500,-0.65%,3245439 +2023-05-10,90.17000,90.40000,89.00000,89.41000,84.34600,-0.21%,3599328 +2023-05-11,89.30000,89.42000,88.54000,89.02000,83.97800,-0.44%,3995720 +2023-05-12,88.58000,88.97000,87.87000,88.88000,83.84600,-0.16%,4450196 +2023-05-15,89.11000,89.91000,88.93000,89.31000,84.25200,0.48%,4053317 +2023-05-16,88.84000,89.40500,88.82000,88.90000,83.86500,-0.46%,3888910 +2023-05-17,89.04000,89.08500,87.79000,88.58000,83.56300,-0.36%,6631950 +2023-05-18,88.36000,89.25000,88.11000,89.02000,83.97800,0.50%,4536110 +2023-05-19,89.19000,89.87000,89.00000,89.33000,84.27000,0.35%,6819703 +2023-05-22,89.12000,89.91000,89.02000,89.50000,84.43100,0.19%,4699340 +2023-05-23,88.97000,89.20300,87.09000,87.13000,82.19500,-2.65%,5459827 +2023-05-24,87.14000,87.95000,86.66000,87.49000,82.53500,0.41%,6787535 +2023-05-25,85.27000,85.40000,82.31000,83.54000,78.80800,-4.51%,12201959 +2023-05-26,82.77000,83.49500,81.02000,81.46000,76.84600,-2.49%,9655604 +2023-05-30,82.37000,83.35000,82.01000,82.50000,77.82700,1.28%,8655004 +2023-05-31,82.60000,82.96000,81.83000,82.76000,78.07300,0.32%,7646291 +2023-06-01,82.84000,83.25000,82.43700,82.75000,78.06300,-0.01%,6588295 +2023-06-02,83.15000,84.03000,82.91000,83.76000,79.01600,1.22%,6062326 +2023-06-05,83.83000,84.51000,83.47000,83.73000,78.98800,-0.04%,3596056 +2023-06-06,83.54000,84.02000,83.23000,83.60000,78.86500,-0.16%,5046825 +2023-06-07,83.79000,83.79000,82.23000,82.89000,78.19500,-0.85%,5381981 +2023-06-08,82.53000,83.45500,82.26000,83.10000,78.39300,0.25%,5701344 +2023-06-09,83.14000,83.85500,82.61000,83.73000,78.98800,0.76%,3302195 +2023-06-12,83.84000,84.45000,83.23000,84.28000,79.50700,0.66%,4429223 +2023-06-13,85.17000,86.05000,84.90000,85.75000,80.89300,1.74%,8454306 +2023-06-14,88.53000,89.87000,87.66000,87.91000,82.93100,2.52%,8387898 +2023-06-15,87.95000,88.56000,87.30000,88.25000,83.25200,0.39%,5552928 +2023-06-16,88.28000,89.72000,88.28000,89.15000,84.10100,1.02%,9108507 +2023-06-20,88.52000,89.38400,88.16000,88.94000,83.90300,-0.24%,5066607 +2023-06-21,88.89000,89.10500,88.01500,88.32000,83.31800,-0.70%,5587986 +2023-06-22,88.01000,88.26000,87.22000,87.41000,83.11000,-1.03%,5162834 +2023-06-23,87.24000,87.78500,87.01000,87.48000,83.17700,0.08%,5496577 +2023-06-26,87.35000,87.62000,86.28000,87.00000,82.72000,-0.55%,4171226 +2023-06-27,86.88000,87.23000,86.06000,87.15000,82.86300,0.17%,4998956 +2023-06-28,87.15000,87.44000,86.20500,86.36000,82.11200,-0.91%,4952519 +2023-06-29,85.94000,86.99000,85.82000,86.77000,82.50200,0.47%,3842236 +2023-06-30,87.70000,88.77000,87.57000,88.10000,83.76600,1.53%,5484516 +2023-07-03,87.55000,87.61000,86.39000,87.14000,82.85300,-1.09%,2584132 +2023-07-05,86.75000,87.36000,86.63000,86.87000,82.59700,-0.31%,3464060 +2023-07-06,86.28000,86.40000,85.43000,86.07000,81.83600,-0.92%,3910075 +2023-07-07,85.70000,86.67000,85.63000,85.89000,81.66500,-0.21%,5094806 +2023-07-10,86.15000,86.83000,86.08000,86.45000,82.19700,0.65%,3234860 +2023-07-11,86.32000,87.33000,86.12000,87.29000,82.99600,0.97%,2888352 +2023-07-12,87.81000,88.00700,87.27000,87.57000,83.26200,0.32%,3847422 +2023-07-13,87.50000,88.34000,87.08000,88.05000,83.71900,0.55%,4492649 +2023-07-14,87.97000,88.17000,87.22000,87.65000,83.33800,-0.45%,4394366 +2023-07-17,87.56000,87.85000,86.69000,86.71000,82.44500,-1.07%,4468963 +2023-07-18,86.13000,86.63000,84.10000,86.60000,82.34000,-0.13%,5697036 +2023-07-19,86.35000,87.01000,85.97000,86.12000,81.88400,-0.55%,4796836 +2023-07-20,87.25000,89.49000,87.12500,89.35000,84.95500,3.75%,5982106 +2023-07-21,89.70000,89.98000,88.92000,88.96000,84.58400,-0.44%,4673985 +2023-07-24,89.09000,89.56000,88.75000,88.76000,84.39400,-0.22%,3930279 +2023-07-25,88.45000,89.17500,88.07000,88.96000,84.58400,0.23%,3116216 +2023-07-26,88.56000,90.54000,88.51000,90.40000,85.95300,1.62%,5472555 +2023-07-27,91.00000,91.00000,88.49000,88.51000,84.15600,-2.09%,4654787 +2023-07-28,88.95000,89.26000,88.20000,88.25000,83.90900,-0.29%,3446728 +2023-07-31,88.64000,88.64000,87.39000,87.76000,83.44300,-0.56%,5786819 +2023-08-01,87.30000,87.83000,87.20000,87.68000,83.36700,-0.09%,3514290 +2023-08-02,87.08000,87.34000,85.25500,85.46000,81.25600,-2.53%,5507361 +2023-08-03,85.00000,85.30500,84.43000,84.49000,80.33400,-1.14%,4414087 +2023-08-04,84.11000,85.00000,83.69000,84.04000,79.90600,-0.53%,5346634 +2023-08-07,84.38000,84.80000,84.24000,84.72000,80.55200,0.81%,3361614 +2023-08-08,83.87000,84.07000,81.55000,82.24000,78.19400,-2.93%,8227639 +2023-08-09,82.27000,83.67000,82.14000,82.94000,78.86000,0.85%,4535998 +2023-08-10,83.40000,83.87000,83.01500,83.12000,79.03100,0.22%,4128750 +2023-08-11,82.86000,83.70000,82.75000,83.45000,79.34500,0.40%,3596218 +2023-08-14,83.38000,83.66000,83.04000,83.16000,79.06900,-0.35%,3296041 +2023-08-15,82.97000,83.32000,82.60500,82.84000,78.76500,-0.38%,3842365 +2023-08-16,82.48000,82.92500,81.56000,81.57000,77.55700,-1.53%,4222163 +2023-08-17,82.29000,82.35000,81.41000,81.56000,77.54800,-0.01%,4848255 +2023-08-18,81.38000,81.88000,81.29000,81.52000,77.51000,-0.05%,5205720 +2023-08-21,81.73000,82.29000,81.23000,81.61000,77.59500,0.11%,4721954 +2023-08-22,82.61000,84.78000,82.50000,83.72000,79.60200,2.59%,10016308 +2023-08-23,84.67000,84.94000,83.31000,83.68000,79.56400,-0.05%,5268336 +2023-08-24,82.81000,83.38000,81.00000,81.06000,77.07300,-3.13%,6765265 +2023-08-25,81.52000,82.49000,81.23000,82.19000,78.14700,1.39%,4441640 +2023-08-28,82.79000,83.31000,81.04000,81.39000,77.38600,-0.97%,4308678 +2023-08-29,81.69000,82.10000,81.27500,82.08000,78.04200,0.85%,3757915 +2023-08-30,82.37000,82.67000,81.89000,82.31000,78.26100,0.28%,3881261 +2023-08-31,82.40000,82.72000,81.50000,81.50000,77.49100,-0.98%,4423232 +2023-09-01,82.11000,82.34000,81.51900,82.13000,78.09000,0.77%,4238872 +2023-09-05,81.88000,82.02000,80.16500,80.20000,76.25500,-2.35%,5612119 +2023-09-06,79.64000,81.10000,78.92000,80.71000,76.74000,0.64%,6795477 +2023-09-07,80.90000,81.20000,79.80000,79.93000,75.99800,-0.97%,4276553 +2023-09-08,79.57000,80.09000,79.41500,79.96000,76.02700,0.04%,4208713 +2023-09-11,80.33000,81.53000,80.11000,81.40000,77.39600,1.80%,4763674 +2023-09-12,81.58000,81.77000,80.78500,80.98000,76.99600,-0.52%,3328628 +2023-09-13,81.25000,81.40000,80.59000,81.32000,77.32000,0.42%,3521012 +2023-09-14,81.76000,82.38000,81.70000,81.96000,77.92800,0.79%,5924239 +2023-09-15,82.00000,82.39000,81.57000,81.77000,77.74800,-0.23%,9072482 +2023-09-18,82.25000,83.64000,82.11000,82.80000,78.72700,1.26%,5829589 +2023-09-19,82.84000,82.99000,81.78000,82.63000,78.56500,-0.21%,4655508 +2023-09-20,83.00000,83.10000,81.28000,81.48000,77.47200,-1.39%,5845709 +2023-09-21,80.61000,81.16500,80.19000,80.46000,77.15800,-1.25%,5620854 +2023-09-22,80.55000,80.77000,80.20000,80.27000,76.97600,-0.24%,5067970 +2023-09-25,80.00000,80.26000,79.51000,79.97000,76.68800,-0.37%,3799682 +2023-09-26,78.92000,79.49000,78.62000,78.95000,75.71000,-1.28%,5166964 +2023-09-27,79.05000,79.15000,77.43500,78.22000,75.01000,-0.92%,7418382 +2023-09-28,78.34000,79.11000,78.28700,78.69000,75.46100,0.60%,5354099 +2023-09-29,79.18000,80.31000,77.84000,78.36000,75.14400,-0.42%,6308865 +2023-10-02,77.90000,77.95000,77.11500,77.77000,74.57800,-0.75%,4517059 +2023-10-03,77.28000,77.38500,76.00000,76.54000,73.39900,-1.58%,5741007 +2023-10-04,76.92000,77.04000,75.82000,76.27000,73.14000,-0.35%,7115526 +2023-10-05,76.38000,76.78000,75.49500,76.15000,73.02500,-0.16%,7235932 +2023-10-06,75.60000,76.51000,74.95000,76.12000,72.99600,-0.04%,6762177 +2023-10-09,75.66000,75.87000,74.35400,75.13000,72.04700,-1.30%,7825497 +2023-10-10,74.88000,76.56000,74.87000,76.18000,73.05400,1.40%,6319652 +2023-10-11,75.69000,75.89000,72.41000,72.89000,69.89900,-4.32%,8881174 +2023-10-12,73.20000,73.41000,70.95000,71.29000,68.36400,-2.20%,10503286 +2023-10-13,71.26000,72.31500,70.97000,71.96000,69.00700,0.94%,8169002 +2023-10-16,72.15000,72.74000,71.30000,71.75000,68.80600,-0.29%,9083720 +2023-10-17,71.50000,73.24000,71.33000,72.81000,69.82200,1.48%,7936366 +2023-10-18,73.75000,73.94000,72.23000,72.70000,69.71700,-0.15%,7900724 +2023-10-19,72.64000,72.86000,71.70000,72.35000,69.38100,-0.48%,7048594 +2023-10-20,72.46000,73.20500,72.01000,72.70000,69.71700,0.48%,8399348 +2023-10-23,72.68000,73.78000,72.10500,72.39000,69.41900,-0.43%,7133516 +2023-10-24,72.46000,73.04000,71.34000,71.96000,69.00700,-0.59%,13129437 +2023-10-25,71.75000,72.44000,70.95000,71.40000,68.47000,-0.78%,7462722 +2023-10-26,71.25000,71.52500,70.31000,70.37000,67.48200,-1.44%,7894027 +2023-10-27,71.08000,71.42000,69.04000,69.43000,66.58100,-1.34%,10009106 +2023-10-30,69.82000,70.16000,68.84000,69.97000,67.09900,0.78%,8934838 +2023-10-31,69.91000,70.95000,69.91000,70.56000,67.66400,0.84%,10770193 +2023-11-01,70.52000,71.07000,70.04000,70.85000,67.94200,0.41%,5380262 +2023-11-02,70.98000,72.15000,70.95000,72.09000,69.13200,1.75%,6330206 +2023-11-03,72.58000,72.99000,72.23500,72.56000,69.58200,0.65%,5198383 +2023-11-06,72.65000,73.53000,72.54000,73.42000,70.40700,1.19%,5916518 +2023-11-07,73.28000,73.62000,72.29500,72.48000,69.50600,-1.28%,5653391 +2023-11-08,72.79000,72.96000,71.14000,71.71000,68.76700,-1.06%,6767084 +2023-11-09,71.80000,71.86000,70.01000,70.09000,67.21400,-2.26%,8320982 +2023-11-10,70.43000,70.83000,69.32000,70.68000,67.77900,0.84%,7558330 +2023-11-13,72.29000,73.02000,71.64000,72.08000,69.12200,1.98%,8452257 +2023-11-14,72.37000,73.34000,72.08000,72.59000,69.61100,0.71%,6478163 +2023-11-15,72.82000,74.25500,72.79000,74.02000,70.98200,1.97%,8385797 +2023-11-16,74.30000,75.15000,74.20000,74.88000,71.80700,1.16%,9048630 +2023-11-17,75.14000,75.38000,74.41000,74.76000,71.69200,-0.16%,6264088 +2023-11-20,75.31000,75.64000,74.66000,75.16000,72.07600,0.54%,8690878 +2023-11-21,77.55000,78.82000,77.11000,78.62000,75.39400,4.60%,10745280 +2023-11-22,78.90000,79.34000,78.01000,78.37000,75.15400,-0.32%,6004868 +2023-11-24,78.24000,79.03500,78.23000,78.97000,75.72900,0.77%,3310917 +2023-11-27,78.77000,79.30600,78.24000,79.00000,75.75800,0.04%,7252935 +2023-11-28,78.90000,79.05000,78.40000,78.63000,75.40300,-0.47%,4972439 +2023-11-29,78.75000,79.77000,78.61000,78.86000,75.62400,0.29%,4260440 +2023-11-30,78.93000,79.31000,78.20000,79.27000,76.01700,0.52%,6219373 +2023-12-01,79.09000,80.08000,78.76000,79.99000,76.70700,0.91%,5101999 +2023-12-04,79.56000,80.23000,79.41000,79.76000,76.48700,-0.29%,6206376 +2023-12-05,79.55000,79.63000,78.66000,78.82000,75.58500,-1.18%,4818911 +2023-12-06,78.86000,79.14000,78.48000,79.04000,75.79600,0.28%,5317520 +2023-12-07,79.21000,79.72000,78.73500,79.55000,76.28500,0.65%,5251028 +2023-12-08,79.60000,79.85000,79.28000,79.35000,76.09400,-0.25%,6241007 +2023-12-11,79.33000,80.07000,79.33000,79.72000,76.44800,0.47%,5598881 +2023-12-12,80.05000,80.22000,79.22000,80.08000,76.79400,0.45%,5263373 +2023-12-13,79.72000,81.92000,79.50000,81.90000,78.53900,2.27%,6304717 +2023-12-14,82.76000,84.73000,82.66000,83.43000,80.00600,1.87%,9680767 +2023-12-15,83.08000,83.29000,82.29500,82.61000,79.22000,-0.98%,12388931 +2023-12-18,82.96000,83.48000,82.57700,83.06000,79.65100,0.54%,6447294 +2023-12-19,82.17000,82.78000,81.77500,82.07000,79.36400,-1.19%,5059022 +2023-12-20,81.81000,81.88000,80.57000,80.61000,77.95200,-1.78%,7257568 +2023-12-21,80.87000,82.10000,80.81000,81.96000,79.25700,1.67%,7440627 +2023-12-22,82.25000,82.74000,81.54000,81.92000,79.21900,-0.05%,3426685 +2023-12-26,81.96000,82.52000,81.63900,82.30000,79.58600,0.46%,2954845 +2023-12-27,82.08000,82.49000,82.04000,82.42000,79.70200,0.15%,4035674 +2023-12-28,82.28000,83.04000,82.22000,82.73000,80.00200,0.38%,3297037 +2023-12-29,82.53000,82.90000,82.14000,82.38000,79.66300,-0.42%,3847619 +2024-01-02,82.11000,83.79000,81.96500,82.84000,80.10800,0.56%,5425992 +2024-01-03,82.94000,83.78000,82.14000,83.20000,80.45600,0.43%,6182663 +2024-01-04,83.15000,84.21500,82.98000,83.93000,81.16200,0.88%,5621962 +2024-01-05,83.71000,85.01000,83.52000,84.57000,81.78100,0.76%,5078782 +2024-01-08,84.80000,86.72000,84.31000,86.57000,83.71500,2.36%,7867239 +2024-01-09,86.43000,88.04000,86.30000,86.66000,83.80200,0.10%,7223200 +2024-01-10,86.50000,87.52700,86.36000,87.08000,84.20900,0.48%,4980830 +2024-01-11,87.09000,87.28000,86.36000,87.09000,84.21800,0.01%,5099477 +2024-01-12,87.60000,88.73000,87.26000,87.42000,84.53700,0.38%,5969191 +2024-01-16,86.96000,87.18000,86.25000,86.54000,83.68600,-1.01%,5398297 +2024-01-17,86.20000,86.82000,85.66500,86.05000,83.21200,-0.57%,6956156 +2024-01-18,86.85000,87.14000,86.07500,86.29000,83.44500,0.28%,7203739 +2024-01-19,86.26000,86.70500,85.72000,86.49000,83.63800,0.23%,4819293 +2024-01-22,86.59000,87.36500,86.27800,86.47000,83.61900,-0.02%,6015862 +2024-01-23,86.86000,87.36000,85.60500,86.34000,83.49300,-0.15%,5060433 +2024-01-24,86.18000,86.32000,84.67000,84.72000,81.92600,-1.88%,6032965 +2024-01-25,85.26000,85.83000,84.60000,85.79000,82.96100,1.26%,5557802 +2024-01-26,86.19000,86.60000,85.63000,86.54000,83.68600,0.87%,6784389 +2024-01-29,86.30000,87.48000,86.13000,87.44000,84.55700,1.04%,7144745 +2024-01-30,87.46000,87.56000,86.50500,86.97000,84.10200,-0.54%,5760184 +2024-01-31,88.29000,89.18000,87.52000,87.54000,84.65300,0.66%,10357900 +2024-02-01,87.36000,88.54000,86.70000,88.09000,85.18500,0.63%,4319952 +2024-02-02,87.46000,88.13500,87.05500,87.63000,84.74000,-0.52%,5052031 +2024-02-05,87.58000,87.78000,86.74000,86.75000,83.88900,-1.00%,4083640 +2024-02-06,87.08000,87.84000,86.87000,87.74000,84.84700,1.14%,4667164 +2024-02-07,88.05000,88.25000,87.03500,87.16000,84.28600,-0.66%,4740113 +2024-02-08,86.55000,86.75600,85.39000,86.18000,83.33800,-1.12%,5938152 +2024-02-09,86.08000,86.15500,84.46000,84.99000,82.18700,-1.38%,8843539 +2024-02-12,84.63000,85.32500,84.37500,85.07000,82.26500,0.09%,5892373 +2024-02-13,84.57000,85.00000,83.13000,83.59000,80.83400,-1.74%,7579609 +2024-02-14,83.67000,84.34500,83.24000,83.68000,80.92100,0.11%,4934627 +2024-02-15,83.83000,85.01000,83.76000,84.72000,81.92600,1.24%,4867874 +2024-02-16,84.49000,85.73700,84.11000,84.42000,81.63600,-0.35%,10848637 +2024-02-20,86.96000,87.22000,82.59000,85.85000,83.01900,1.69%,11771448 +2024-02-21,86.53000,86.53000,84.84000,85.90000,83.06700,0.06%,6877145 +2024-02-22,85.77000,85.87000,84.48000,85.06000,82.25500,-0.98%,9824939 +2024-02-23,85.33000,85.95000,84.86000,85.67000,82.84500,0.72%,4707655 +2024-02-26,85.56000,85.56000,83.48000,83.67000,80.91100,-2.33%,5974145 +2024-02-27,83.46000,84.17500,83.14000,83.84000,81.07500,0.20%,4546366 +2024-02-28,83.63000,83.82700,83.23000,83.36000,80.61100,-0.57%,4755340 +2024-02-29,83.53000,83.76500,82.79000,83.36000,80.61100,,8893093 +2024-03-01,83.42000,83.84500,82.65000,83.60000,80.84300,0.29%,4266698 +2024-03-04,83.60000,85.11000,83.23500,85.06000,82.25500,1.75%,5553111 +2024-03-05,85.44000,85.84000,84.30100,84.60000,81.81000,-0.54%,5073742 +2024-03-06,84.73000,85.80000,84.60000,85.55000,82.72900,1.12%,6048456 +2024-03-07,86.00000,86.43000,84.68000,85.15000,82.34200,-0.47%,6177553 +2024-03-08,85.48000,86.26500,84.92000,85.13000,82.32300,-0.02%,6561312 +2024-03-11,84.54000,85.63000,84.54000,85.50000,82.68100,0.43%,5495419 +2024-03-12,85.15000,86.09000,84.90000,85.74000,82.91300,0.28%,4559596 +2024-03-13,86.01000,86.35000,84.79000,85.08000,82.27400,-0.77%,5083043 +2024-03-14,84.52000,84.71000,83.99000,84.39000,81.60700,-0.81%,7217349 +2024-03-15,83.44000,84.01000,82.82000,83.57000,80.81400,-0.97%,17082112 +2024-03-18,83.80000,84.06000,83.33500,83.66000,80.90100,0.11%,4783947 +2024-03-19,83.69000,84.14500,83.30000,84.11000,81.33600,0.54%,4903025 +2024-03-20,83.75000,84.18000,83.54000,84.04000,81.26900,-0.08%,4191688 +2024-03-21,83.57000,83.99000,83.09000,83.41000,81.32700,-0.75%,6233826 +2024-03-22,83.70000,83.86000,82.93000,83.08000,81.00500,-0.40%,5181488 +2024-03-25,82.81000,83.40000,82.72000,83.24000,81.16100,0.19%,5481262 +2024-03-26,83.50000,83.86500,83.05000,83.70000,81.61000,0.55%,4806870 +2024-03-27,84.19000,87.03000,84.10000,86.92000,84.74900,3.85%,8220106 +2024-03-28,87.10000,87.73000,86.93000,87.15000,84.97300,0.26%,7579459 +2024-04-01,86.84000,87.18000,86.43000,87.02000,84.84700,-0.15%,4568715 +2024-04-02,86.86000,86.91000,84.95000,85.20000,83.07200,-2.09%,5955510 +2024-04-03,85.47000,85.73000,84.73000,85.00000,82.87700,-0.23%,5692860 +2024-04-04,85.34000,85.40000,83.75000,83.92000,81.82400,-1.27%,6796540 +2024-04-05,83.44000,84.67900,83.10000,84.56000,82.44800,0.76%,4795556 +2024-04-08,84.26000,84.35000,82.48000,82.91000,80.83900,-1.95%,8698566 +2024-04-09,83.38000,83.83000,83.00000,83.80000,81.70700,1.07%,5592632 +2024-04-10,82.85000,83.29000,81.83000,82.33000,80.27400,-1.75%,6509396 +2024-04-11,82.92000,83.06000,82.12000,82.17000,80.11800,-0.19%,5241326 +2024-04-12,81.74000,81.79000,79.56000,80.13000,78.12900,-2.48%,6562831 +2024-04-15,80.96000,81.50000,79.87000,80.23000,78.22600,0.12%,7500241 +2024-04-16,80.34000,80.49000,78.79000,79.25000,77.27100,-1.22%,7674490 +2024-04-17,79.41000,79.85000,78.95000,79.08000,77.10500,-0.21%,5640094 +2024-04-18,79.25000,79.30000,78.43000,79.19000,77.21200,0.14%,6065702 +2024-04-19,79.53000,79.64000,79.09000,79.48000,77.49500,0.37%,6756950 +2024-04-22,79.87000,80.90000,79.40000,80.57000,78.55800,1.37%,4962583 +2024-04-23,80.96000,81.34000,80.62000,81.29000,79.26000,0.89%,5296230 +2024-04-24,80.77000,80.83000,80.01000,80.38000,78.37200,-1.12%,5028857 +2024-04-25,80.04000,80.35000,78.78000,79.25000,77.27100,-1.41%,5624078 +2024-04-26,79.40000,79.85000,78.95000,79.74000,77.74800,0.62%,5024880 +2024-04-29,79.62000,81.12000,79.52000,80.86000,78.84000,1.40%,6154266 +2024-04-30,80.02000,80.68000,79.76000,80.24000,78.23600,-0.77%,6487413 +2024-05-01,79.99000,81.73000,79.99000,80.89000,78.87000,0.81%,5366116 +2024-05-02,81.44000,81.73000,80.13000,80.92000,78.89900,0.04%,6338796 +2024-05-03,81.07000,81.92000,81.01000,81.69000,79.65000,0.95%,4987236 +2024-05-06,82.52000,82.56000,81.26000,81.76000,79.71800,0.09%,3676174 +2024-05-07,82.18000,82.28000,81.67000,81.90000,79.85400,0.17%,4939733 +2024-05-08,81.48000,82.02000,81.37000,81.55000,79.51300,-0.43%,4175665 +2024-05-09,81.66000,82.78000,81.57000,82.76000,80.69300,1.48%,5545720 +2024-05-10,83.00000,83.06000,82.27500,82.84000,80.77100,0.10%,4217841 +2024-05-13,83.10000,83.84500,83.06500,83.52000,81.43400,0.82%,4950890 +2024-05-14,83.73000,84.61000,83.62000,84.30000,82.19500,0.93%,4053666 +2024-05-15,84.69000,84.89000,83.69000,84.72000,82.60400,0.50%,6227356 +2024-05-16,84.74000,85.72000,84.61000,85.64000,83.50100,1.09%,5506954 +2024-05-17,85.83000,86.17000,85.09500,85.92000,83.77400,0.33%,8236275 +2024-05-20,85.42000,85.85000,84.45000,84.51000,82.39900,-1.64%,5513007 +2024-05-21,84.54000,85.29000,84.50000,85.17000,83.04300,0.78%,4131608 +2024-05-22,84.88000,85.90000,84.88000,85.76000,83.61800,0.69%,8527853 +2024-05-23,83.57000,84.11000,81.22000,81.38000,79.34700,-5.11%,10712261 +2024-05-24,80.99000,82.34600,80.88000,82.29000,80.23500,1.12%,8732273 +2024-05-28,82.13000,82.74000,81.87000,82.00000,79.95200,-0.35%,7478985 +2024-05-29,81.34000,81.94000,80.75300,81.49000,79.45500,-0.62%,7910489 +2024-05-30,80.97000,81.39500,80.46000,80.60000,78.58700,-1.09%,8871618 +2024-05-31,80.72000,81.48000,80.62000,81.37000,79.33800,0.96%,11406030 +2024-06-03,81.51000,82.47000,81.12000,82.12000,80.06900,0.92%,6151100 +2024-06-04,81.78000,83.38000,81.51000,83.27000,81.19000,1.40%,6331319 +2024-06-05,83.10000,83.18000,81.72500,82.31000,80.25400,-1.15%,7058331 +2024-06-06,82.43000,82.96500,81.85500,82.34000,80.28300,0.04%,7366734 +2024-06-07,82.25000,84.22000,82.16000,84.07000,81.97000,2.10%,7038909 +2024-06-10,83.72000,83.95000,82.60500,83.14000,81.06400,-1.11%,4966543 +2024-06-11,83.04000,83.04000,81.87000,81.95000,79.90300,-1.43%,5340603 +2024-06-12,82.27000,82.93000,81.92000,82.23000,80.17600,0.34%,5549124 +2024-06-13,82.00000,82.00000,80.85500,81.66000,79.62000,-0.69%,5934408 +2024-06-14,81.15000,81.54000,80.52000,81.04000,79.01600,-0.76%,3688958 +2024-06-17,80.26000,80.50000,79.26000,79.95000,77.95300,-1.35%,5435355 +2024-06-18,79.92000,80.34500,79.16500,79.75000,77.75800,-0.25%,7012073 +2024-06-20,79.16000,80.35000,78.95000,80.17000,78.16800,0.53%,7139740 +2024-06-21,80.17000,81.70500,79.93000,81.64000,79.60100,1.83%,11096007 +2024-06-24,81.76000,81.98000,80.73500,81.04000,79.01600,-0.73%,6798930 +2024-06-25,81.19000,81.24000,79.70500,80.41000,78.40200,-0.78%,5327248 +2024-06-26,79.50000,80.23000,79.17000,80.05000,78.05100,-0.45%,5737599 +2024-06-27,80.00000,80.07000,78.71000,79.33000,77.34900,-0.90%,8044841 +2024-06-28,78.74000,79.27000,78.26000,78.71000,77.42700,-0.78%,8917219 +2024-07-01,78.40000,79.38000,76.93000,77.12000,75.86300,-2.02%,7111819 +2024-07-02,76.85000,77.50000,76.52000,77.37000,76.10900,0.32%,7111929 +2024-07-03,77.32000,77.74500,77.08500,77.17000,75.91200,-0.26%,2838401 +2024-07-05,77.07000,77.93000,76.70000,77.61000,76.34500,0.57%,4370078 +2024-07-08,77.43000,77.60000,76.58000,76.84000,75.58700,-0.99%,5606455 +2024-07-09,76.84000,76.99000,75.96000,76.88000,75.62700,0.05%,6145101 +2024-07-10,76.84000,77.09000,76.33000,77.06000,75.80400,0.23%,6736475 +2024-07-11,77.43000,78.20500,77.19000,78.07000,76.79700,1.31%,6226298 +2024-07-12,78.20000,78.66000,77.81500,77.95000,76.67900,-0.15%,5661443 +2024-07-15,77.82000,78.01000,76.95500,77.08000,75.82300,-1.12%,4497792 +2024-07-16,77.04000,78.20000,76.68000,78.10000,76.82700,1.32%,6811206 +2024-07-17,77.95000,81.56000,77.94000,81.26000,79.93500,4.05%,9848124 +2024-07-18,80.45000,83.63000,80.08000,81.21000,79.88600,-0.06%,8427750 +2024-07-19,81.58000,81.67000,79.41000,79.48000,78.18400,-2.13%,9292752 +2024-07-22,79.55000,80.08000,79.08000,79.30000,78.00700,-0.23%,5904536 +2024-07-23,79.45000,79.65500,78.80500,79.40000,78.10500,0.13%,5022949 +2024-07-24,79.58000,80.36000,78.93100,79.97000,78.66600,0.72%,5658574 +2024-07-25,79.63000,81.46000,78.40000,78.46000,77.18100,-1.89%,6356996 +2024-07-26,78.62000,79.45000,78.32000,78.70000,77.41700,0.31%,4574693 +2024-07-29,79.00000,80.39000,78.60000,80.00000,78.69600,1.65%,6551527 +2024-07-30,79.72000,81.00000,79.70000,80.81000,79.49200,1.01%,6568358 +2024-07-31,80.36000,80.99000,78.96500,80.32000,79.01000,-0.61%,7573272 +2024-08-01,80.69000,81.09000,79.38000,80.49000,79.17800,0.21%,4873077 +2024-08-02,81.04000,81.89000,80.32000,81.51000,80.18100,1.27%,5057940 +2024-08-05,80.82000,81.81000,80.21000,80.33000,79.02000,-1.45%,7503446 +2024-08-06,80.46000,81.68000,79.91500,80.78000,79.46300,0.56%,5514028 +2024-08-07,80.81000,82.74000,80.55000,81.09000,79.76800,0.38%,5596608 +2024-08-08,81.23000,82.62000,80.91000,82.21000,80.87000,1.38%,4088206 +2024-08-09,82.28000,82.40000,81.49900,82.04000,80.70200,-0.21%,3094299 +2024-08-12,82.03000,82.06000,80.81000,81.19000,79.86600,-1.04%,4502246 +2024-08-13,81.41000,82.36500,81.11000,82.27000,80.92900,1.33%,3704777 +2024-08-14,81.42000,81.86000,80.78000,81.74000,80.40700,-0.64%,5612856 +2024-08-15,82.56000,84.03000,82.17000,83.65000,82.28600,2.34%,6743480 +2024-08-16,84.03000,84.74000,83.80000,84.60000,83.22100,1.14%,5374797 +2024-08-19,84.68000,85.29000,84.49000,84.82000,83.43700,0.26%,7492752 +2024-08-20,84.00000,87.70000,83.27500,85.38000,83.98800,0.66%,10841595 +2024-08-21,85.93000,87.57000,85.86500,87.54000,86.11300,2.53%,10608513 +2024-08-22,87.91000,89.23500,87.55000,87.83000,86.39800,0.33%,8429821 +2024-08-23,88.25500,88.50000,87.71000,88.35000,86.90900,0.59%,4843533 +2024-08-26,88.60000,90.13000,88.12000,89.34000,87.88300,1.12%,5948360 +2024-08-27,89.56000,89.72000,88.08000,88.80000,87.35200,-0.60%,4174736 +2024-08-28,88.97000,89.14000,87.95000,88.33000,86.89000,-0.53%,5230635 +2024-08-29,88.89000,88.94000,88.02000,88.19000,86.75200,-0.16%,5024526 +2024-08-30,88.33000,88.60000,87.23000,88.58000,87.13600,0.44%,7940126 +2024-09-03,88.27000,89.35500,88.07000,88.96000,87.51000,0.43%,4745317 +2024-09-04,88.80000,91.49000,88.80000,91.03000,89.54600,2.33%,7550836 +2024-09-05,91.16000,91.18000,89.09500,89.39000,87.93300,-1.80%,7007382 +2024-09-06,89.72000,90.53500,89.30000,89.89000,88.42400,0.56%,7116627 +2024-09-09,90.00000,91.15000,89.88000,90.62000,89.14200,0.81%,8642962 +2024-09-10,90.76000,91.12000,90.19500,90.99000,89.50600,0.41%,5628083 +2024-09-11,90.67000,90.67000,88.82000,90.35000,88.87700,-0.70%,5805980 +2024-09-12,90.26000,90.55500,89.20000,90.00000,88.53300,-0.39%,4856481 +2024-09-13,90.06000,90.51900,89.88500,90.00000,88.53300,,5209364 +2024-09-16,90.00000,90.24000,89.43800,90.11000,88.64100,0.12%,5620395 +2024-09-17,90.00000,90.23700,88.03500,88.63000,87.18500,-1.64%,7012291 +2024-09-18,88.03000,88.51000,87.67000,88.13000,86.69300,-0.56%,7691433 +2024-09-19,88.69000,89.94500,88.55000,89.47000,88.01100,1.52%,9374681 +2024-09-20,89.48000,89.59000,88.74000,89.34000,87.88300,-0.15%,25452927 +2024-09-23,89.54000,90.05000,89.00500,89.86000,88.39500,0.58%,6324621 +2024-09-24,89.73000,90.29000,89.15000,89.76000,88.29700,-0.11%,7657662 +2024-09-25,90.17000,90.39900,89.19000,89.39000,87.93300,-0.41%,3944437 +2024-09-26,89.08000,89.57300,88.51000,89.45000,87.99200,0.07%,6320985 +2024-09-27,89.36000,90.01900,89.11000,89.32000,88.55200,-0.15%,5232492 +2024-09-30,89.48000,90.10000,89.02000,90.03000,89.25600,0.79%,4784911 +2024-10-01,90.25000,90.35000,89.21000,90.00000,89.22600,-0.03%,4907093 +2024-10-02,89.54000,89.69000,88.98500,89.12000,88.35400,-0.98%,4438984 +2024-10-03,89.02000,89.23700,87.65500,87.77000,87.01600,-1.51%,3435187 +2024-10-04,87.96000,88.28500,87.21000,88.26000,87.50100,0.56%,3598594 +2024-10-07,87.86000,87.98000,86.88100,87.04000,86.29200,-1.38%,3794463 +2024-10-08,87.32000,88.55500,87.23000,88.14000,87.38200,1.26%,4608836 +2024-10-09,87.96000,88.44000,87.67100,88.35000,87.59100,0.24%,2773514 +2024-10-10,89.26000,89.44000,88.79000,88.85000,88.08600,0.57%,3219927 +2024-10-11,88.98000,89.59000,88.91000,89.36000,88.59200,0.57%,4482912 +2024-10-14,89.53000,90.06000,89.15000,90.01000,89.23600,0.73%,3849199 +2024-10-15,90.05000,90.50000,89.44000,89.84000,89.06800,-0.19%,4173757 +2024-10-16,89.82000,90.24000,89.49000,89.99000,89.21700,0.17%,3773313 +2024-10-17,90.15000,90.15000,89.63000,89.79000,89.01800,-0.22%,5392852 +2024-10-18,89.97000,92.25000,89.84000,92.24000,91.44700,2.73%,7355589 +2024-10-21,92.00000,92.05000,90.78000,91.03000,90.24800,-1.31%,4411573 +2024-10-22,90.70000,91.33600,89.98000,91.12000,90.33700,0.10%,4400400 +2024-10-23,90.74000,92.39000,90.68000,92.27000,91.47700,1.26%,6842268 +2024-10-24,92.49000,92.68000,90.94000,90.99000,90.20800,-1.39%,3813834 +2024-10-25,91.14000,91.60000,90.13000,90.59000,89.81100,-0.44%,3446977 +2024-10-28,90.68000,91.35000,90.55000,90.60000,89.82100,0.01%,4241980 +2024-10-29,90.37000,91.43000,90.31000,90.32000,89.54400,-0.31%,7279759 +2024-10-30,89.98000,91.80000,89.95200,90.50000,89.72200,0.20%,5325699 +2024-10-31,89.82500,89.93000,88.99000,89.25000,88.48300,-1.38%,6955679 +2024-11-01,89.83000,91.00000,89.26000,90.07000,89.29600,0.92%,5052408 +2024-11-04,90.03000,90.51800,89.21500,89.31000,88.54200,-0.84%,4513845 +2024-11-05,89.05000,89.69000,88.61000,89.68000,88.90900,0.41%,4578164 +2024-11-06,91.86500,92.03000,88.90000,90.11000,89.33500,0.48%,6282042 +2024-11-07,89.49000,89.50000,87.70000,88.12000,87.36300,-2.21%,7077445 +2024-11-08,88.36000,88.69000,87.57000,87.72000,86.96600,-0.45%,8137674 +2024-11-11,88.21000,88.82000,87.75000,88.27000,87.51100,0.63%,4544773 +2024-11-12,88.23000,88.82000,87.80000,88.30000,87.54100,0.03%,7202797 +2024-11-13,87.99000,88.26000,87.50000,87.97000,87.21400,-0.37%,8338962 +2024-11-14,87.70000,88.15000,85.90000,86.00000,85.26100,-2.24%,7956078 +2024-11-15,85.47000,87.57000,85.01000,87.53000,86.77800,1.78%,7952317 +2024-11-18,87.50000,88.72000,87.00000,87.59000,86.83700,0.07%,10341890 +2024-11-19,86.00000,86.48000,84.50000,85.00000,84.26900,-2.96%,12000798 +2024-11-20,84.73000,84.98000,83.55000,84.11000,83.38700,-1.05%,7389082 +2024-11-21,84.20000,85.13000,83.92000,84.74000,84.01200,0.75%,5699821 +2024-11-22,84.79000,86.30000,84.62400,86.21000,85.46900,1.73%,6532130 +2024-11-25,86.50000,86.83000,84.77000,85.75000,85.01300,-0.53%,10635955 +2024-11-26,86.34000,86.56000,85.02000,85.68000,84.94400,-0.08%,5702542 +2024-11-27,86.13000,86.90000,85.92000,86.27000,85.52800,0.69%,5106486 +2024-11-29,85.65000,86.75000,85.53000,86.54000,85.79600,0.31%,3543192 +2024-12-02,86.17000,86.85000,85.94000,86.54000,85.79600,,7058956 +2024-12-03,86.51000,86.53000,85.47500,85.71000,84.97300,-0.96%,4979401 +2024-12-04,85.35000,86.12000,85.01000,85.32000,84.58700,-0.46%,5352529 +2024-12-05,84.57000,85.33500,84.00000,84.14000,83.41700,-1.38%,6967690 +2024-12-06,84.00000,84.55000,83.57000,84.01000,83.28800,-0.15%,4310061 +2024-12-09,84.13000,84.40700,83.65500,83.96000,83.23800,-0.06%,5015090 +2024-12-10,84.00000,84.10000,82.87500,83.58000,82.86200,-0.45%,5095605 +2024-12-11,83.40000,83.97000,82.89000,82.92000,82.20700,-0.79%,6125595 +2024-12-12,82.91000,83.25000,82.52500,82.73000,82.01900,-0.23%,5482817 +2024-12-13,82.84000,82.94000,81.88000,82.48000,81.77100,-0.30%,4301567 +2024-12-16,82.00000,82.51000,81.12000,81.35000,80.65100,-1.37%,6351880 +2024-12-17,80.96000,82.29000,80.69000,81.37000,80.67100,0.02%,8021428 +2024-12-18,81.37000,81.66000,80.00000,80.03000,79.34200,-1.65%,7048610 +2024-12-19,79.79000,80.59000,79.52000,79.99000,79.30200,-0.05%,7191234 +2024-12-20,79.87000,81.26500,79.80000,81.03000,80.33400,1.30%,10707296 +2024-12-23,80.69000,81.60000,80.42000,81.40000,80.70000,0.46%,7421726 +2024-12-24,81.30000,81.78000,81.09000,81.54000,80.83900,0.17%,2465929 +2024-12-26,81.31000,81.77000,81.22000,81.60000,80.89900,0.07%,3320029 +2024-12-27,80.54000,81.26500,80.45000,80.74000,80.74000,-1.05%,3880783 +2024-12-30,80.20000,80.37000,79.29000,79.61000,79.61000,-1.40%,5136445 +2024-12-31,79.82000,80.23000,79.38000,79.88000,79.88000,0.34%,4803813 +2025-01-02,80.37000,80.67000,79.85900,80.22000,80.22000,0.43%,5575206 +2025-01-03,80.50000,81.00000,79.98000,80.95000,80.95000,0.91%,5394979 +2025-01-06,80.52000,81.14000,79.66000,79.84000,79.84000,-1.37%,7886375 +2025-01-07,80.37000,81.07000,79.74000,79.87000,79.87000,0.04%,7363342 +2025-01-08,80.41000,83.22000,80.35000,82.68000,82.68000,3.52%,11154164 +2025-01-10,82.00000,82.49000,80.51000,80.66000,80.66000,-2.44%,7068239 +2025-01-13,80.91000,82.12000,80.01000,81.79000,81.79000,1.40%,6487705 +2025-01-14,83.39000,85.31000,83.11000,85.25000,85.25000,4.23%,13399703 +2025-01-15,83.92000,85.89000,83.92000,85.40000,85.40000,0.18%,12261139 +2025-01-16,85.43000,87.22000,85.03000,87.16000,87.16000,2.06%,7267463 +2025-01-17,87.25000,88.63000,87.05000,88.08000,88.08000,1.06%,9578891 +2025-01-21,88.45000,88.70000,87.76500,88.38000,88.38000,0.34%,8376553 +2025-01-22,88.24000,88.46000,87.42000,87.84000,87.84000,-0.61%,5222894 +2025-01-23,87.87000,89.33000,87.80000,89.25000,89.25000,1.61%,5694287 +2025-01-24,89.11000,90.30000,88.82200,90.19000,90.19000,1.05%,7349517 +2025-01-27,90.66000,92.48000,90.35000,92.46000,92.46000,2.52%,9164274 +2025-01-28,92.46000,93.08000,91.67000,91.98000,91.98000,-0.52%,7961373 +2025-01-29,92.53000,92.98000,91.36000,91.41000,91.41000,-0.62%,5514659 +2025-01-30,91.72000,92.81500,91.46000,91.99000,91.99000,0.63%,5101862 +2025-01-31,91.72000,92.10000,90.65000,90.82000,90.82000,-1.27%,7216805 +2025-02-03,90.27000,91.21000,89.25000,90.53000,90.53000,-0.32%,5800340 +2025-02-04,89.86000,91.10500,89.70000,90.97000,90.97000,0.49%,5196286 +2025-02-05,91.27000,92.07000,90.67500,91.69000,91.69000,0.79%,5181172 +2025-02-06,91.26000,91.94000,90.76000,90.82000,90.82000,-0.95%,4509493 +2025-02-07,91.12000,91.17000,89.55000,90.01000,90.01000,-0.89%,6349592 +2025-02-10,90.29000,90.94000,90.01000,90.84000,90.84000,0.92%,5029341 +2025-02-11,90.84000,91.47000,90.50000,91.20000,91.20000,0.40%,6535110 +2025-02-12,90.60000,91.64000,89.91000,91.35000,91.35000,0.16%,7053205 +2025-02-13,91.27000,92.47500,90.87000,92.20000,92.20000,0.93%,5990974 +2025-02-14,92.42000,93.05000,91.86000,92.81000,92.81000,0.66%,10855448 +2025-02-18,87.96000,88.44000,85.06000,86.07000,86.07000,-7.26%,14516659 +2025-02-19,86.00000,87.17000,85.69500,87.00000,87.00000,1.08%,8972062 +2025-02-20,86.77000,88.27000,86.35000,87.94000,87.94000,1.08%,5804290 +2025-02-21,87.64000,91.15000,87.58000,89.94000,89.94000,2.27%,11762989 +2025-02-24,89.54000,91.07000,89.12000,90.17000,90.17000,0.26%,7158499 +2025-02-25,90.36000,90.85000,89.22000,90.48000,90.48000,0.34%,6290495 +2025-02-26,90.46000,91.19000,90.00000,90.58000,90.58000,0.11%,5108476 +2025-02-27,90.30000,91.28000,90.10000,90.74000,90.74000,0.18%,4735875 +2025-02-28,91.55000,92.40000,90.29500,92.02000,92.02000,1.41%,7685318 +2025-03-03,92.67000,94.93000,92.30000,94.30000,94.30000,2.48%,9306335 +2025-03-04,94.75000,95.57000,92.95000,93.03000,93.03000,-1.35%,7644253 +2025-03-05,93.59000,94.73000,93.27000,94.06000,94.06000,1.11%,5820604 +2025-03-06,93.74000,93.98000,92.09400,93.13000,93.13000,-0.99%,5339821 +2025-03-07,92.60000,95.03000,92.44000,94.50000,94.50000,1.47%,7796339 +2025-03-10,94.58000,96.25000,93.55000,93.80000,93.80000,-0.74%,10737707 +2025-03-11,93.40000,93.94000,92.67000,93.28000,93.28000,-0.55%,7457625 +2025-03-12,92.89000,93.00000,90.35000,91.51000,91.51000,-1.90%,6301000 +2025-03-13,91.77000,92.74000,91.56000,92.33000,92.33000,0.90%,6737600 +2025-03-14,92.31000,93.30000,92.12000,93.07000,93.07000,0.80%,7788807 +2025-03-17,93.07000,93.68000,92.81500,93.35000,93.35000,0.30%,8099201 +2025-03-18,93.67000,93.72000,91.74000,92.21000,92.21000,-1.22%,12259291 +2025-03-19,92.26000,92.82000,91.14000,91.87000,91.87000,-0.37%,11665315 +2025-03-20,92.00000,92.00000,90.29000,91.22000,91.22000,-0.71%,10469565 +2025-03-21,90.56000,90.84000,89.63000,90.33000,90.33000,-0.98%,12561308 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/MOH-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/MOH-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..e0b662a9fd33340b1712e6dcf9987a82a3e1e60b --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/MOH-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,65.04000,65.63000,64.92000,65.29000,65.29000,0.46%,514142 +2015-03-25,65.31000,66.60000,64.61000,64.62000,64.62000,-1.03%,735481 +2015-03-26,64.24000,64.72000,63.30000,64.34000,64.34000,-0.43%,349509 +2015-03-27,64.23000,65.44000,64.20000,65.36000,65.36000,1.59%,402033 +2015-03-30,65.92000,66.64700,65.57000,66.30000,66.30000,1.44%,485625 +2015-03-31,66.26000,67.58000,66.07000,67.29000,67.29000,1.49%,896876 +2015-04-01,67.27000,67.43000,65.84000,66.31000,66.31000,-1.46%,1308284 +2015-04-02,66.67000,67.71000,66.29800,67.23000,67.23000,1.39%,459479 +2015-04-06,66.89000,67.70000,66.67000,67.50000,67.50000,0.40%,424265 +2015-04-07,67.70000,67.99000,66.30000,66.53000,66.53000,-1.44%,295160 +2015-04-08,66.34000,67.94000,66.09000,67.50000,67.50000,1.46%,791734 +2015-04-09,67.28000,67.98000,66.17000,66.71000,66.71000,-1.17%,547653 +2015-04-10,66.95000,67.04000,66.27000,66.66000,66.66000,-0.07%,363837 +2015-04-13,67.11000,67.53000,66.38000,66.47000,66.47000,-0.29%,455073 +2015-04-14,66.90000,66.90000,65.73000,66.35000,66.35000,-0.18%,673998 +2015-04-15,66.75000,66.75500,63.75000,64.12000,64.12000,-3.36%,640988 +2015-04-16,64.55000,65.15000,64.23000,64.70000,64.70000,0.90%,1044121 +2015-04-17,64.16000,64.46200,62.53000,62.97000,62.97000,-2.67%,450010 +2015-04-20,63.59000,63.92000,62.84000,62.92000,62.92000,-0.08%,563002 +2015-04-21,63.31000,64.15000,63.28800,63.73000,63.73000,1.29%,316124 +2015-04-22,63.89000,63.97000,62.28000,63.02000,63.02000,-1.11%,324961 +2015-04-23,62.91000,63.99000,62.57000,63.98000,63.98000,1.52%,303574 +2015-04-24,64.11000,64.12000,63.62100,63.85000,63.85000,-0.20%,269481 +2015-04-27,63.86000,64.49000,61.77000,62.09000,62.09000,-2.76%,335440 +2015-04-28,62.60000,63.17000,60.77000,62.92000,62.92000,1.34%,423305 +2015-04-29,62.45000,62.48000,59.28000,59.67000,59.67000,-5.17%,890412 +2015-04-30,59.56000,60.93000,58.80000,59.23000,59.23000,-0.74%,811047 +2015-05-01,59.24000,60.08000,59.15000,59.55000,59.55000,0.54%,437359 +2015-05-04,59.55000,60.41000,59.31000,59.80000,59.80000,0.42%,513182 +2015-05-05,59.54000,59.87000,57.89000,58.25000,58.25000,-2.59%,764813 +2015-05-06,58.80000,59.22000,57.35000,58.34000,58.34000,0.15%,853387 +2015-05-07,58.44000,59.61000,57.86000,58.23000,58.23000,-0.19%,763089 +2015-05-08,62.02000,66.04000,61.78000,65.12000,65.12000,11.83%,2511647 +2015-05-11,65.11000,67.28000,65.11000,65.96000,65.96000,1.29%,944755 +2015-05-12,65.64000,68.15000,65.52000,67.86000,67.86000,2.88%,1382009 +2015-05-13,67.97000,69.19000,67.81000,68.17000,68.17000,0.46%,981182 +2015-05-14,68.44000,69.43000,67.47000,69.17000,69.17000,1.47%,843447 +2015-05-15,69.31000,69.75000,68.23000,69.25000,69.25000,0.12%,468146 +2015-05-18,69.27000,69.95000,68.80000,69.36000,69.36000,0.16%,653698 +2015-05-19,69.50000,71.34000,69.31000,70.12000,70.12000,1.10%,1699944 +2015-05-20,70.55000,70.77000,70.00000,70.35000,70.35000,0.33%,601438 +2015-05-21,70.35000,71.38000,70.20000,71.15000,71.15000,1.14%,697384 +2015-05-22,71.10000,71.98000,70.59000,71.01000,71.01000,-0.20%,1085186 +2015-05-26,71.05000,71.56000,70.26000,70.63000,70.63000,-0.54%,641839 +2015-05-27,71.00000,72.19000,70.66000,71.61000,71.61000,1.39%,548705 +2015-05-28,71.53000,72.07700,70.94000,71.71000,71.71000,0.14%,918144 +2015-05-29,71.70000,73.98000,70.38000,72.74000,72.74000,1.44%,1342350 +2015-06-01,72.84000,73.04900,71.34000,72.27000,72.27000,-0.65%,806882 +2015-06-02,72.17000,72.35000,69.91000,70.35000,70.35000,-2.66%,964209 +2015-06-03,70.39000,70.59000,68.25000,68.25000,68.25000,-2.99%,1967488 +2015-06-04,67.28000,67.73000,65.84000,66.74000,66.74000,-2.21%,5141539 +2015-06-05,66.59000,67.68000,66.59000,67.42000,67.42000,1.02%,1684737 +2015-06-08,67.51000,67.98000,67.03000,67.43000,67.43000,0.01%,1128934 +2015-06-09,67.20000,67.55000,65.74000,67.51000,67.51000,0.12%,1192227 +2015-06-10,67.38000,68.29000,66.98500,68.20000,68.20000,1.02%,863535 +2015-06-11,68.20000,68.88000,67.98500,68.72000,68.72000,0.76%,690313 +2015-06-12,68.34000,68.73000,67.84000,67.98000,67.98000,-1.08%,853035 +2015-06-15,67.91000,69.14000,67.34000,68.20000,68.20000,0.32%,837823 +2015-06-16,68.35000,69.13000,68.11000,68.78000,68.78000,0.85%,763383 +2015-06-17,69.35000,70.32900,68.29000,68.83000,68.83000,0.07%,1573299 +2015-06-18,69.20000,69.46000,68.01000,68.18000,68.18000,-0.94%,642019 +2015-06-19,68.31000,69.24000,68.00000,68.87000,68.87000,1.01%,835046 +2015-06-22,69.79000,70.31000,69.41000,69.73000,69.73000,1.25%,930069 +2015-06-23,69.98000,70.48000,69.53000,70.40000,70.40000,0.96%,670372 +2015-06-24,70.00000,70.93000,69.86000,70.15000,70.15000,-0.36%,1115616 +2015-06-25,70.22000,72.18000,69.95000,71.53000,71.53000,1.97%,882973 +2015-06-26,71.88000,72.31000,70.15000,70.45000,70.45000,-1.51%,830782 +2015-06-29,70.13000,71.38000,70.01000,70.09000,70.09000,-0.51%,631203 +2015-06-30,70.76000,70.84000,69.74000,70.30000,70.30000,0.30%,6309044 +2015-07-01,70.94000,71.59000,70.42500,71.30000,71.30000,1.42%,839440 +2015-07-02,72.14000,72.26000,69.25000,69.36000,69.36000,-2.72%,1549962 +2015-07-06,68.65000,70.71000,68.03000,70.70000,70.70000,1.93%,1266542 +2015-07-07,70.75000,70.75000,67.25000,68.82000,68.82000,-2.66%,899410 +2015-07-08,68.56000,68.79000,67.12000,67.53000,67.53000,-1.87%,639497 +2015-07-09,68.42000,68.95000,67.83000,67.96000,67.96000,0.64%,490361 +2015-07-10,68.74000,69.80000,68.27000,69.71000,69.71000,2.58%,790318 +2015-07-13,70.36000,70.69000,69.44000,69.78000,69.78000,0.10%,557418 +2015-07-14,69.91000,72.12000,69.90000,71.91000,71.91000,3.05%,814028 +2015-07-15,72.25000,73.69000,72.00000,73.13000,73.13000,1.70%,1032228 +2015-07-16,73.19000,73.28000,71.41000,72.71000,72.71000,-0.57%,1171568 +2015-07-17,72.88000,73.63000,72.46000,73.43000,73.43000,0.99%,615550 +2015-07-20,73.43000,73.44000,72.50000,72.98000,72.98000,-0.61%,442845 +2015-07-21,72.80000,73.03000,70.95000,72.56000,72.56000,-0.58%,661966 +2015-07-22,72.30000,72.80600,71.67000,72.42000,72.42000,-0.19%,524789 +2015-07-23,72.98000,73.00000,71.21000,71.34000,71.34000,-1.49%,460702 +2015-07-24,70.96000,71.23000,68.83000,69.31000,69.31000,-2.85%,580805 +2015-07-27,69.28000,69.45600,67.88000,68.42000,68.42000,-1.28%,629514 +2015-07-28,68.86000,69.12000,66.89500,68.57000,68.57000,0.22%,678983 +2015-07-29,69.05000,69.21000,67.82000,68.83000,68.83000,0.38%,545272 +2015-07-30,68.56000,68.88000,67.28000,68.00000,68.00000,-1.21%,749773 +2015-07-31,72.57000,76.97000,72.57000,75.43000,75.43000,10.93%,4000740 +2015-08-03,75.71000,77.29500,75.10000,76.61000,76.61000,1.56%,1306040 +2015-08-04,77.00000,77.26000,74.80000,75.40000,75.40000,-1.58%,636991 +2015-08-05,75.95000,78.48000,75.78000,77.24000,77.24000,2.44%,1316680 +2015-08-06,77.55000,77.73300,75.80000,76.32000,76.32000,-1.19%,902794 +2015-08-07,75.94000,75.95000,73.99000,75.64000,75.64000,-0.89%,739230 +2015-08-10,76.02000,77.04000,75.57000,76.56000,76.56000,1.22%,537935 +2015-08-11,75.89000,76.74000,75.59000,76.23000,76.23000,-0.43%,640370 +2015-08-12,75.48000,75.61000,73.45000,75.45000,75.45000,-1.02%,538430 +2015-08-13,75.85000,78.19000,75.37000,77.34000,77.34000,2.50%,990432 +2015-08-14,77.11000,78.41000,76.55000,78.19000,78.19000,1.10%,729855 +2015-08-17,78.00000,82.13000,77.59000,81.50000,81.50000,4.23%,1513725 +2015-08-18,80.92000,82.37000,80.16000,80.37000,80.37000,-1.39%,679332 +2015-08-19,79.95000,80.33000,78.36000,79.20000,79.20000,-1.46%,1519871 +2015-08-20,78.60000,78.89000,74.82000,75.13000,75.13000,-5.14%,1348624 +2015-08-21,74.09000,75.55000,72.88300,75.15000,75.15000,0.03%,1239316 +2015-08-24,71.58000,75.82000,69.90000,72.68000,72.68000,-3.29%,1464985 +2015-08-25,75.08000,75.10000,71.81100,71.98000,71.98000,-0.96%,829919 +2015-08-26,74.02000,74.95000,71.71000,74.54000,74.54000,3.56%,738872 +2015-08-27,75.50000,76.61000,74.41000,76.07000,76.07000,2.05%,640501 +2015-08-28,76.47000,76.59000,75.47000,76.27000,76.27000,0.26%,671843 +2015-08-31,76.22000,77.81000,74.48000,74.59000,74.59000,-2.20%,589748 +2015-09-01,73.66000,74.49000,72.16200,72.67000,72.67000,-2.57%,1116151 +2015-09-02,72.88000,73.60000,71.25000,73.20000,73.20000,0.73%,1254950 +2015-09-03,73.20000,74.91000,73.12000,73.70000,73.70000,0.68%,625579 +2015-09-04,72.87000,74.15000,72.87000,73.73000,73.73000,0.04%,482484 +2015-09-08,74.76000,76.44000,74.32000,76.35000,76.35000,3.55%,1876438 +2015-09-09,77.53000,78.26000,76.61000,77.08000,77.08000,0.96%,994028 +2015-09-10,77.54000,79.81000,77.23000,79.05000,79.05000,2.56%,795377 +2015-09-11,79.00000,81.54000,78.61000,80.75000,80.75000,2.15%,1051034 +2015-09-14,80.98000,81.46000,79.67000,80.08000,80.08000,-0.83%,771889 +2015-09-15,80.45000,81.31000,79.20000,80.85000,80.85000,0.96%,557526 +2015-09-16,80.60000,81.57000,79.61000,81.35000,81.35000,0.62%,556180 +2015-09-17,81.40000,81.95000,79.73000,79.95000,79.95000,-1.72%,797047 +2015-09-18,79.22000,80.27000,76.66000,77.92000,77.92000,-2.54%,1377878 +2015-09-21,78.85000,79.33500,76.82000,78.02000,78.02000,0.13%,575935 +2015-09-22,77.29000,77.98000,75.26000,76.19000,76.19000,-2.35%,604236 +2015-09-23,76.67000,77.52000,75.98000,77.08000,77.08000,1.17%,715727 +2015-09-24,76.69000,76.91000,75.23500,76.60000,76.60000,-0.62%,1083339 +2015-09-25,77.31000,77.70000,71.74000,71.88000,71.88000,-6.16%,1036666 +2015-09-28,71.90000,72.23000,65.92000,68.02000,68.02000,-5.37%,1372733 +2015-09-29,67.75000,68.42000,65.72000,66.72000,66.72000,-1.91%,1384283 +2015-09-30,67.50000,69.27000,67.34000,68.85000,68.85000,3.19%,1190858 +2015-10-01,68.63000,69.74200,66.45000,66.79000,66.79000,-2.99%,869382 +2015-10-02,66.16000,69.72000,65.79000,69.69000,69.69000,4.34%,822655 +2015-10-05,69.91000,70.26000,66.25000,67.37000,67.37000,-3.33%,871173 +2015-10-06,67.21000,67.99000,63.30000,64.95000,64.95000,-3.59%,1597489 +2015-10-07,64.81000,65.23000,62.44000,64.00000,64.00000,-1.46%,1959465 +2015-10-08,64.02000,65.00000,63.00000,64.11000,64.11000,0.17%,718575 +2015-10-09,63.83000,65.99000,63.51000,65.64000,65.64000,2.39%,983151 +2015-10-12,65.77000,67.38000,65.41000,67.17000,67.17000,2.33%,711912 +2015-10-13,67.00000,70.00000,67.00000,69.12000,69.12000,2.90%,2646184 +2015-10-14,69.00000,69.30000,67.01500,67.38000,67.38000,-2.52%,1433060 +2015-10-15,66.96000,68.43000,66.20000,68.38000,68.38000,1.48%,1124950 +2015-10-16,68.67000,69.72000,68.16000,69.00000,69.00000,0.91%,1096783 +2015-10-19,68.86000,70.82000,68.86000,69.89000,69.89000,1.29%,1070152 +2015-10-20,70.00000,70.51000,67.91000,68.90000,68.90000,-1.42%,771909 +2015-10-21,69.08000,69.90000,64.88100,66.71000,66.71000,-3.18%,971198 +2015-10-22,66.65000,66.80000,61.15000,62.86000,62.86000,-5.77%,2367407 +2015-10-23,63.38000,64.34000,62.68000,63.74000,63.74000,1.40%,1556024 +2015-10-26,63.76000,64.92000,62.82000,64.34000,64.34000,0.94%,1055082 +2015-10-27,64.44000,66.35000,63.81000,66.08000,66.08000,2.70%,803979 +2015-10-28,65.89000,67.98000,64.27000,67.80000,67.80000,2.60%,966759 +2015-10-29,67.78000,68.91000,66.62000,66.96000,66.96000,-1.24%,968137 +2015-10-30,66.50000,66.50000,60.83000,62.00000,62.00000,-7.41%,3165881 +2015-11-02,62.60000,65.50000,61.50000,64.96000,64.96000,4.77%,1414410 +2015-11-03,64.09000,64.95000,63.71000,64.38000,64.38000,-0.89%,1031348 +2015-11-04,64.43000,65.03000,62.91000,63.80000,63.80000,-0.90%,790666 +2015-11-05,63.86000,65.86000,63.56400,65.70000,65.70000,2.98%,1351055 +2015-11-06,65.38000,66.67000,64.71000,66.14000,66.14000,0.67%,880851 +2015-11-09,65.87000,66.36000,65.06000,65.83000,65.83000,-0.47%,813029 +2015-11-10,65.82000,66.23000,65.08000,65.19000,65.19000,-0.97%,544621 +2015-11-11,65.59000,65.72000,62.27000,62.50000,62.50000,-4.13%,865703 +2015-11-12,62.40000,63.16000,61.51000,61.73000,61.73000,-1.23%,688605 +2015-11-13,61.34000,62.88000,60.60000,61.76000,61.76000,0.05%,798451 +2015-11-16,61.76000,62.86000,61.67000,62.61000,62.61000,1.38%,905789 +2015-11-17,62.77000,64.41000,62.23600,62.88000,62.88000,0.43%,418245 +2015-11-18,62.94000,63.62000,62.44000,63.39000,63.39000,0.81%,399398 +2015-11-19,62.64000,62.64000,55.49000,55.60000,55.60000,-12.29%,3300154 +2015-11-20,56.27000,60.10000,56.27000,59.09000,59.09000,6.28%,1479512 +2015-11-23,59.37000,60.78000,58.21000,60.33000,60.33000,2.10%,1220579 +2015-11-24,59.76000,62.15000,59.67000,61.45000,61.45000,1.86%,774970 +2015-11-25,61.30000,62.02000,59.85000,60.39000,60.39000,-1.72%,640338 +2015-11-27,60.65000,62.23000,60.23000,61.98000,61.98000,2.63%,393180 +2015-11-30,62.08000,62.74000,60.21000,60.26000,60.26000,-2.78%,894454 +2015-12-01,60.39000,62.85000,60.26000,62.58000,62.58000,3.85%,512049 +2015-12-02,62.76000,63.09000,60.95000,61.24000,61.24000,-2.14%,844452 +2015-12-03,61.19000,61.66000,58.52000,59.14000,59.14000,-3.43%,708560 +2015-12-04,59.45000,60.89000,59.32300,60.45000,60.45000,2.22%,481029 +2015-12-07,60.33000,60.44000,58.40000,58.78000,58.78000,-2.76%,553389 +2015-12-08,58.65000,59.39000,58.32000,58.92000,58.92000,0.24%,714925 +2015-12-09,58.43000,59.50000,57.88000,58.81000,58.81000,-0.19%,801686 +2015-12-10,58.65000,59.67000,57.98000,58.36000,58.36000,-0.77%,843218 +2015-12-11,57.62000,59.14000,57.40000,57.95000,57.95000,-0.70%,1186227 +2015-12-14,58.11000,59.85000,56.67000,57.02000,57.02000,-1.60%,670084 +2015-12-15,57.39000,58.79000,57.02000,58.48000,58.48000,2.56%,760071 +2015-12-16,58.60000,59.78000,57.79000,58.95000,58.95000,0.80%,605526 +2015-12-17,58.92000,59.70000,58.65000,58.98000,58.98000,0.05%,644377 +2015-12-18,58.51000,62.05000,58.51000,60.33000,60.33000,2.29%,2307823 +2015-12-21,60.51000,61.84000,60.09000,61.68000,61.68000,2.24%,836189 +2015-12-22,61.89000,62.33000,60.42000,61.28000,61.28000,-0.65%,448586 +2015-12-23,60.84000,61.61500,60.84000,61.33000,61.33000,0.08%,419112 +2015-12-24,61.00000,61.60000,60.95000,61.18000,61.18000,-0.24%,192366 +2015-12-28,61.02000,61.90000,60.45000,61.61000,61.61000,0.70%,361923 +2015-12-29,61.50000,62.58000,60.74000,61.63000,61.63000,0.03%,392673 +2015-12-30,61.66000,62.20000,60.75000,60.79000,60.79000,-1.36%,332684 +2015-12-31,60.45000,61.08000,59.32000,60.13000,60.13000,-1.09%,646903 +2016-01-04,59.16000,59.98000,58.46000,59.37000,59.37000,-1.26%,631150 +2016-01-05,59.76000,61.37000,59.47000,60.57000,60.57000,2.02%,627110 +2016-01-06,60.03000,60.83000,58.80000,59.76000,59.76000,-1.34%,384021 +2016-01-07,58.83000,58.96000,57.19000,57.28000,57.28000,-4.15%,936008 +2016-01-08,57.28000,57.75000,56.07000,56.21000,56.21000,-1.87%,731432 +2016-01-11,56.30000,56.95000,55.31000,55.93000,55.93000,-0.50%,778287 +2016-01-12,56.09000,57.17000,55.54500,56.56000,56.56000,1.13%,835101 +2016-01-13,56.55000,57.28000,54.62000,55.12000,55.12000,-2.55%,837049 +2016-01-14,55.02000,55.59000,54.30100,55.00000,55.00000,-0.22%,671477 +2016-01-15,53.74000,54.84000,51.78000,53.78000,53.78000,-2.22%,974938 +2016-01-19,53.78000,55.24000,53.40000,54.02000,54.02000,0.45%,1565226 +2016-01-20,53.39000,56.40000,52.02400,55.28000,55.28000,2.33%,1505551 +2016-01-21,55.26000,56.32000,53.83000,55.42000,55.42000,0.25%,1612917 +2016-01-22,55.73000,57.37000,55.33000,56.30000,56.30000,1.59%,1027726 +2016-01-25,56.36000,56.85000,54.30000,54.51000,54.51000,-3.18%,999544 +2016-01-26,54.43000,55.87000,53.57000,55.70000,55.70000,2.18%,703584 +2016-01-27,56.21000,56.22000,54.10000,54.39000,54.39000,-2.35%,519604 +2016-01-28,54.46000,55.22000,53.11000,53.66000,53.66000,-1.34%,695585 +2016-01-29,53.85000,55.52000,53.85000,54.91000,54.91000,2.33%,949040 +2016-02-01,54.94000,55.30000,54.05800,54.40000,54.40000,-0.93%,906477 +2016-02-02,54.26000,54.43000,53.28000,53.84000,53.84000,-1.03%,911863 +2016-02-03,53.93000,54.62000,51.76000,53.95000,53.95000,0.20%,933604 +2016-02-04,53.93000,55.67000,53.03000,55.43000,55.43000,2.74%,1017183 +2016-02-05,55.36000,55.40000,51.71000,52.26000,52.26000,-5.72%,1125844 +2016-02-08,51.37000,52.12000,50.01000,51.13000,51.13000,-2.16%,1091797 +2016-02-09,50.36000,52.22000,48.00000,51.48000,51.48000,0.68%,1455800 +2016-02-10,51.37000,52.88000,50.07000,51.48000,51.48000,,1627290 +2016-02-11,51.43000,55.37000,51.07000,54.55000,54.55000,5.96%,2001784 +2016-02-12,54.98000,56.68000,54.17000,55.89000,55.89000,2.46%,1343330 +2016-02-16,55.59000,58.22000,55.07000,58.10000,58.10000,3.95%,820122 +2016-02-17,58.34000,59.99000,58.34000,59.22000,59.22000,1.93%,1053655 +2016-02-18,59.43000,61.13000,59.17500,60.40000,60.40000,1.99%,1097899 +2016-02-19,60.36000,60.78700,58.89000,59.58000,59.58000,-1.36%,794956 +2016-02-22,61.05000,63.77000,60.65000,62.69000,62.69000,5.22%,1276246 +2016-02-23,62.32000,63.28400,62.00000,62.28000,62.28000,-0.65%,768889 +2016-02-24,62.16000,62.52000,60.46000,62.38000,62.38000,0.16%,815811 +2016-02-25,62.40000,63.39000,61.97000,63.37000,63.37000,1.59%,553642 +2016-02-26,63.32000,63.61400,62.24000,62.66000,62.66000,-1.12%,769065 +2016-02-29,62.45000,63.19000,61.60000,62.04000,62.04000,-0.99%,1074654 +2016-03-01,62.46000,63.80000,61.83000,63.74000,63.74000,2.74%,706132 +2016-03-02,63.21000,64.18000,62.77000,64.01000,64.01000,0.42%,592716 +2016-03-03,63.73000,64.97000,63.40000,64.86000,64.86000,1.33%,659657 +2016-03-04,64.67000,64.79000,63.52000,63.93000,63.93000,-1.43%,887935 +2016-03-07,63.54000,64.82000,63.21000,64.53000,64.53000,0.94%,893485 +2016-03-08,64.35000,64.86000,62.99000,63.08000,63.08000,-2.25%,672735 +2016-03-09,63.18000,64.26000,62.94500,63.73000,63.73000,1.03%,976229 +2016-03-10,64.00000,64.78000,62.96000,63.89000,63.89000,0.25%,475784 +2016-03-11,64.38000,66.43000,64.22000,66.24000,66.24000,3.68%,555351 +2016-03-14,65.92000,66.45000,65.30000,65.60000,65.60000,-0.97%,1204496 +2016-03-15,65.02000,65.18000,63.63000,63.97000,63.97000,-2.48%,648954 +2016-03-16,63.75000,65.34000,63.75000,64.84000,64.84000,1.36%,515859 +2016-03-17,64.77000,64.95500,62.63000,64.19000,64.19000,-1.00%,933115 +2016-03-18,64.00000,65.97000,62.51000,64.48000,64.48000,0.45%,1098865 +2016-03-21,64.43000,64.55000,62.72000,63.26000,63.26000,-1.89%,964427 +2016-03-22,62.92000,63.57400,61.96000,63.34000,63.34000,0.13%,725199 +2016-03-23,63.48000,63.96000,62.90000,62.92000,62.92000,-0.66%,569072 +2016-03-24,62.71000,63.88000,62.08000,63.34000,63.34000,0.67%,752065 +2016-03-28,63.51000,63.60000,62.64000,63.29000,63.29000,-0.08%,451073 +2016-03-29,63.24000,65.33000,63.01000,65.30000,65.30000,3.18%,593159 +2016-03-30,65.23000,65.92000,64.18000,64.26000,64.26000,-1.59%,348708 +2016-03-31,64.26000,64.91000,63.86000,64.49000,64.49000,0.36%,253744 +2016-04-01,64.15000,65.03000,63.74000,64.91000,64.91000,0.65%,557733 +2016-04-04,64.86000,65.13000,64.02000,64.45000,64.45000,-0.71%,357938 +2016-04-05,63.93000,64.00000,63.07000,63.17000,63.17000,-1.99%,313513 +2016-04-06,63.25000,64.53000,63.25000,64.27000,64.27000,1.74%,929177 +2016-04-07,63.71000,64.43000,62.38000,62.91000,62.91000,-2.12%,674027 +2016-04-08,63.14000,63.67000,62.09000,62.79000,62.79000,-0.19%,385473 +2016-04-11,62.80000,62.80000,60.28000,60.51000,60.51000,-3.63%,723323 +2016-04-12,60.54000,61.22000,60.20000,61.02000,61.02000,0.84%,453521 +2016-04-13,61.36000,62.75000,61.36000,62.03000,62.03000,1.66%,838389 +2016-04-14,61.63000,62.19000,61.09000,61.28000,61.28000,-1.21%,806196 +2016-04-15,61.72000,62.10000,60.94000,61.22000,61.22000,-0.10%,906127 +2016-04-18,60.91000,61.98000,60.63000,61.72000,61.72000,0.82%,488937 +2016-04-19,62.13000,62.75000,62.02500,62.43000,62.43000,1.15%,454089 +2016-04-20,62.68000,64.48000,62.56000,63.74000,63.74000,2.10%,552545 +2016-04-21,63.52000,63.99000,62.76000,63.42000,63.42000,-0.50%,356305 +2016-04-22,63.46000,65.16000,63.46000,65.06000,65.06000,2.59%,678064 +2016-04-25,64.59000,65.83000,64.58000,65.48000,65.48000,0.65%,1035886 +2016-04-26,65.52000,67.87000,65.52000,67.72000,67.72000,3.42%,1322183 +2016-04-27,67.53000,67.53000,64.85000,65.22000,65.22000,-3.69%,1036026 +2016-04-28,65.22000,66.01000,64.08000,64.22000,64.22000,-1.53%,676964 +2016-04-29,55.09000,56.00000,50.91000,51.76000,51.76000,-19.40%,9586612 +2016-05-02,51.81000,51.90000,48.00000,49.79000,49.79000,-3.81%,5287437 +2016-05-03,49.64000,50.45000,47.91000,47.96000,47.96000,-3.68%,3842308 +2016-05-04,46.76000,47.62000,45.91000,46.23000,46.23000,-3.61%,3106454 +2016-05-05,46.27000,46.30000,45.23000,45.37000,45.37000,-1.86%,1685011 +2016-05-06,45.47000,45.75000,44.63000,45.49000,45.49000,0.26%,1374627 +2016-05-09,45.52000,47.34000,45.21000,47.17000,47.17000,3.69%,1767857 +2016-05-10,47.27000,47.46000,46.50000,46.96000,46.96000,-0.45%,1226989 +2016-05-11,46.78000,47.24000,46.41000,46.62000,46.62000,-0.72%,1377140 +2016-05-12,46.72000,47.31000,46.29000,46.72000,46.72000,0.21%,1991639 +2016-05-13,46.49000,47.28000,46.32500,46.74000,46.74000,0.04%,1436353 +2016-05-16,46.27000,47.42000,46.01000,46.68000,46.68000,-0.13%,1617349 +2016-05-17,46.70000,47.09000,45.77000,46.05000,46.05000,-1.35%,1437789 +2016-05-18,46.03000,46.52000,45.32000,45.80000,45.80000,-0.54%,1317412 +2016-05-19,45.53000,46.37000,44.50000,45.34000,45.34000,-1.00%,1476104 +2016-05-20,45.38000,46.05000,45.26000,46.01000,46.01000,1.48%,802814 +2016-05-23,46.20000,47.16000,45.87400,46.77000,46.77000,1.65%,1493174 +2016-05-24,46.85000,47.35000,46.66500,47.12000,47.12000,0.75%,827065 +2016-05-25,47.20000,49.06000,47.15000,48.45000,48.45000,2.82%,1445933 +2016-05-26,48.37000,48.53000,47.52000,47.89000,47.89000,-1.16%,510944 +2016-05-27,48.03000,49.24000,48.03000,48.56000,48.56000,1.40%,831344 +2016-05-31,48.69000,49.09000,48.03000,48.43000,48.43000,-0.27%,727780 +2016-06-01,48.44000,49.58000,48.44000,49.29000,49.29000,1.78%,997537 +2016-06-02,49.37000,50.60000,49.16000,50.49000,50.49000,2.43%,893816 +2016-06-03,50.38000,50.74000,50.19000,50.49000,50.49000,,901018 +2016-06-06,50.16000,51.55000,50.16000,51.43000,51.43000,1.86%,610559 +2016-06-07,51.36000,51.64000,50.90000,51.03000,51.03000,-0.78%,770256 +2016-06-08,50.85000,52.06000,50.85000,51.94000,51.94000,1.78%,928812 +2016-06-09,51.90000,51.91000,51.26000,51.87000,51.87000,-0.13%,548463 +2016-06-10,51.57000,51.97000,50.49000,50.73000,50.73000,-2.20%,505363 +2016-06-13,50.73000,51.52000,50.26000,50.49000,50.49000,-0.47%,627877 +2016-06-14,50.21000,50.38000,48.93000,50.01000,50.01000,-0.95%,944508 +2016-06-15,50.43000,50.90000,50.02000,50.48000,50.48000,0.94%,1482303 +2016-06-16,50.12000,51.02000,49.96000,50.87000,50.87000,0.77%,784222 +2016-06-17,51.01000,51.93000,50.92500,51.01000,51.01000,0.28%,1023425 +2016-06-20,51.45000,52.59000,51.24000,52.00000,52.00000,1.94%,690545 +2016-06-21,52.21000,52.75000,50.93000,51.27000,51.27000,-1.40%,493687 +2016-06-22,51.25000,52.19000,50.96000,50.99000,50.99000,-0.55%,602193 +2016-06-23,51.53000,51.53000,49.96100,51.20000,51.20000,0.41%,902116 +2016-06-24,49.37000,50.64000,49.22000,50.30000,50.30000,-1.76%,1683335 +2016-06-27,50.30000,50.51000,48.30000,49.02000,49.02000,-2.54%,931880 +2016-06-28,49.03000,49.88000,49.03000,49.74000,49.74000,1.47%,696304 +2016-06-29,50.13000,50.90000,49.39000,50.66000,50.66000,1.85%,653372 +2016-06-30,50.62000,50.89000,48.45000,49.90000,49.90000,-1.50%,1646452 +2016-07-01,49.85000,50.05000,49.19000,49.83000,49.83000,-0.14%,1565665 +2016-07-05,49.90000,49.90000,48.11000,48.24000,48.24000,-3.19%,1002716 +2016-07-06,48.11000,48.87000,47.81000,48.67000,48.67000,0.89%,1729464 +2016-07-07,48.77000,49.97000,48.54000,48.96000,48.96000,0.60%,827843 +2016-07-08,49.05000,50.28000,48.82000,50.21000,50.21000,2.55%,907906 +2016-07-11,50.26000,51.39000,50.05000,50.90000,50.90000,1.37%,837799 +2016-07-12,51.46000,51.51000,51.03000,51.15000,51.15000,0.49%,708765 +2016-07-13,51.37000,52.13500,51.10000,52.00000,52.00000,1.66%,984023 +2016-07-14,52.30000,52.39000,51.72000,52.00000,52.00000,,827629 +2016-07-15,52.12000,52.36000,51.91000,52.01000,52.01000,0.02%,369936 +2016-07-18,52.19000,52.75000,51.92500,52.51000,52.51000,0.96%,558462 +2016-07-19,52.11000,52.52700,51.38000,52.11000,52.11000,-0.76%,746404 +2016-07-20,52.39000,52.99000,52.13000,52.65000,52.65000,1.04%,595093 +2016-07-21,52.43000,53.56000,52.35000,52.81000,52.81000,0.30%,999301 +2016-07-22,52.76000,53.38000,52.76000,53.04000,53.04000,0.44%,1165179 +2016-07-25,52.85000,53.00000,52.10000,52.82000,52.82000,-0.41%,679239 +2016-07-26,52.54000,53.06000,51.73000,51.96000,51.96000,-1.63%,1823096 +2016-07-27,51.64000,51.64000,49.86000,50.59000,50.59000,-2.64%,1409145 +2016-07-28,53.37000,59.66000,52.94000,57.21000,57.21000,13.09%,4317780 +2016-07-29,56.76000,57.29000,56.07000,56.81000,56.81000,-0.70%,1113140 +2016-08-01,56.72000,56.87500,55.41000,56.16000,56.16000,-1.14%,1071685 +2016-08-02,56.93000,58.37000,56.27000,57.02000,57.02000,1.53%,1598590 +2016-08-03,56.88000,59.10000,56.88000,58.57000,58.57000,2.72%,1228903 +2016-08-04,58.63000,58.85000,57.87000,58.00000,58.00000,-0.97%,768325 +2016-08-05,58.11000,59.50000,57.91000,58.79000,58.79000,1.36%,724378 +2016-08-08,58.82000,58.82000,58.05000,58.29000,58.29000,-0.85%,489301 +2016-08-09,58.14000,58.45500,57.70000,58.19000,58.19000,-0.17%,621515 +2016-08-10,58.23000,58.26000,57.54000,57.79000,57.79000,-0.69%,386852 +2016-08-11,57.66000,58.36000,57.54000,57.71000,57.71000,-0.14%,545673 +2016-08-12,57.67000,57.95000,57.38000,57.85000,57.85000,0.24%,410553 +2016-08-15,57.73000,57.96000,57.51000,57.58000,57.58000,-0.47%,346871 +2016-08-16,57.54000,57.72000,56.32000,57.40000,57.40000,-0.31%,1923680 +2016-08-17,57.35000,57.43000,55.36000,55.76000,55.76000,-2.86%,798790 +2016-08-18,55.64000,56.87000,55.57000,56.19000,56.19000,0.77%,681358 +2016-08-19,56.16000,56.72000,55.58000,56.14000,56.14000,-0.09%,359041 +2016-08-22,56.32000,56.82000,55.95000,56.17000,56.17000,0.05%,342430 +2016-08-23,56.17000,56.68000,55.90000,56.21000,56.21000,0.07%,442086 +2016-08-24,56.18000,56.47000,55.08000,55.29000,55.29000,-1.64%,389528 +2016-08-25,55.10000,55.50000,54.62000,54.70000,54.70000,-1.07%,580781 +2016-08-26,54.69000,54.94000,53.67000,54.14000,54.14000,-1.02%,471831 +2016-08-29,54.31000,54.32000,53.76000,54.10000,54.10000,-0.07%,600918 +2016-08-30,53.98000,54.34000,53.77000,54.32000,54.32000,0.41%,758693 +2016-08-31,54.41000,54.57000,53.05000,53.81000,53.81000,-0.94%,447631 +2016-09-01,53.67000,54.13000,52.78400,53.54000,53.54000,-0.50%,487115 +2016-09-02,53.64000,55.33000,53.06000,55.33000,55.33000,3.34%,1285517 +2016-09-06,55.23000,56.36000,54.44000,55.00000,55.00000,-0.60%,1021101 +2016-09-07,55.00000,57.23000,55.00000,56.94000,56.94000,3.53%,893630 +2016-09-08,55.00000,57.75000,55.00000,57.09000,57.09000,0.26%,1464684 +2016-09-09,56.68000,57.06000,55.96000,56.29000,56.29000,-1.40%,765297 +2016-09-12,56.05000,56.50000,55.51000,56.43000,56.43000,0.25%,689022 +2016-09-13,56.17000,56.69000,54.50000,54.81000,54.81000,-2.87%,1109553 +2016-09-14,54.88000,55.29000,54.30000,54.69000,54.69000,-0.22%,571651 +2016-09-15,54.45000,55.53000,54.13000,55.49000,55.49000,1.46%,448277 +2016-09-16,55.49000,56.58000,55.42000,55.74000,55.74000,0.45%,698974 +2016-09-19,56.48000,58.14500,56.41000,57.06000,57.06000,2.37%,1106241 +2016-09-20,57.41000,57.45000,56.45000,56.84000,56.84000,-0.39%,413175 +2016-09-21,56.83000,58.44000,56.83000,58.41000,58.41000,2.76%,631073 +2016-09-22,58.26000,59.09000,58.26000,58.88000,58.88000,0.80%,626173 +2016-09-23,58.76000,59.15000,58.34000,58.72000,58.72000,-0.27%,599486 +2016-09-26,58.48000,58.63000,57.51000,57.56000,57.56000,-1.98%,546113 +2016-09-27,57.74000,58.15500,57.22000,58.09000,58.09000,0.92%,353612 +2016-09-28,58.25000,58.74000,57.38000,58.19000,58.19000,0.17%,257853 +2016-09-29,57.98000,58.45000,57.26000,57.30000,57.30000,-1.53%,304928 +2016-09-30,57.78000,58.57000,57.09000,58.32000,58.32000,1.78%,415007 +2016-10-03,57.91000,57.91000,56.54500,56.73000,56.73000,-2.73%,436662 +2016-10-04,56.68000,57.31000,56.03000,56.49000,56.49000,-0.42%,332794 +2016-10-05,56.54000,57.12000,56.54000,57.11000,57.11000,1.10%,381114 +2016-10-06,56.83000,57.45000,56.42000,57.37000,57.37000,0.46%,292861 +2016-10-07,57.61000,57.75000,56.86000,57.01000,57.01000,-0.63%,375849 +2016-10-10,56.92000,59.00000,56.92000,58.95000,58.95000,3.40%,512518 +2016-10-11,58.60000,58.98000,57.12000,57.53000,57.53000,-2.41%,885207 +2016-10-12,57.39000,57.74000,56.55000,56.98000,56.98000,-0.96%,548452 +2016-10-13,56.68000,56.69000,55.69000,56.11000,56.11000,-1.53%,436467 +2016-10-14,56.44000,56.69000,55.59500,55.98000,55.98000,-0.23%,598655 +2016-10-17,56.10000,56.46000,55.58000,55.94000,55.94000,-0.07%,232415 +2016-10-18,57.08000,58.55000,56.77000,57.69000,57.69000,3.13%,607695 +2016-10-19,57.68000,58.59000,57.24500,58.47000,58.47000,1.35%,711987 +2016-10-20,58.58000,58.85000,58.06000,58.24000,58.24000,-0.39%,568729 +2016-10-21,57.96000,59.65000,57.75000,59.50000,59.50000,2.16%,766891 +2016-10-24,59.83000,60.45000,59.55000,59.60000,59.60000,0.17%,1120392 +2016-10-25,59.82000,60.66000,59.05000,59.42000,59.42000,-0.30%,647518 +2016-10-26,59.18000,59.84000,56.92000,58.02000,58.02000,-2.36%,862300 +2016-10-27,58.04000,58.74000,57.51000,57.70000,57.70000,-0.55%,685873 +2016-10-28,54.98000,56.50000,53.59000,54.59000,54.59000,-5.39%,2575011 +2016-10-31,55.22000,55.33000,54.14000,54.41000,54.41000,-0.33%,909833 +2016-11-01,54.52000,54.67000,53.44000,53.94000,53.94000,-0.86%,757071 +2016-11-02,54.06000,54.76000,53.77000,53.86000,53.86000,-0.15%,529221 +2016-11-03,53.86000,54.55000,52.94000,53.01000,53.01000,-1.58%,467292 +2016-11-04,53.25000,54.66000,53.07000,53.82000,53.82000,1.53%,700105 +2016-11-07,54.99000,58.31000,54.98000,57.50000,57.50000,6.84%,985321 +2016-11-08,57.22000,59.06000,56.80000,58.76000,58.76000,2.19%,761114 +2016-11-09,51.25000,53.62000,49.32000,49.49000,49.49000,-15.78%,6641527 +2016-11-10,50.25000,51.06000,49.52000,50.38000,50.38000,1.80%,1919537 +2016-11-11,49.86000,50.70000,46.97000,47.53000,47.53000,-5.66%,4144822 +2016-11-14,47.70000,50.78500,47.41000,49.93000,49.93000,5.05%,1332757 +2016-11-15,50.03000,51.60000,49.42000,51.34000,51.34000,2.82%,1314217 +2016-11-16,51.46000,52.08000,50.89000,51.91000,51.91000,1.11%,1104182 +2016-11-17,51.85000,53.10000,51.48000,52.31000,52.31000,0.77%,1291385 +2016-11-18,52.31000,52.60000,51.77000,52.32000,52.32000,0.02%,681352 +2016-11-21,52.15000,52.85000,52.15000,52.43000,52.43000,0.21%,554940 +2016-11-22,52.79000,52.94000,51.46000,52.00000,52.00000,-0.82%,842092 +2016-11-23,51.73000,52.97000,51.73000,52.56000,52.56000,1.08%,1142545 +2016-11-25,52.60000,53.15000,52.43000,52.60000,52.60000,0.08%,163272 +2016-11-28,52.78000,52.78000,52.17000,52.41000,52.41000,-0.36%,596423 +2016-11-29,53.20000,53.81000,52.53100,53.59000,53.59000,2.25%,857717 +2016-11-30,53.13000,53.73000,52.60000,52.86000,52.86000,-1.36%,1397432 +2016-12-01,52.58000,53.50000,52.44000,52.69000,52.69000,-0.32%,1071164 +2016-12-02,52.94000,54.08000,52.54500,53.25000,53.25000,1.06%,1088750 +2016-12-05,53.67000,53.95000,52.77000,53.35000,53.35000,0.19%,630081 +2016-12-06,53.72000,53.97000,53.08000,53.68000,53.68000,0.62%,687259 +2016-12-07,53.61000,54.16000,52.72000,53.60000,53.60000,-0.15%,542999 +2016-12-08,53.40000,54.71000,52.97000,54.70000,54.70000,2.05%,545841 +2016-12-09,54.92000,54.98000,53.64000,54.14000,54.14000,-1.02%,474440 +2016-12-12,54.00000,54.59000,52.79000,52.92000,52.92000,-2.25%,2241319 +2016-12-13,54.00000,55.58000,53.54000,54.69000,54.69000,3.34%,1275695 +2016-12-14,54.89000,55.10000,53.93000,54.39000,54.39000,-0.55%,426339 +2016-12-15,53.41000,54.38500,52.20000,53.51000,53.51000,-1.62%,584658 +2016-12-16,53.55000,55.10000,52.30000,54.38000,54.38000,1.63%,2454055 +2016-12-19,54.35000,55.01000,54.07500,54.67000,54.67000,0.53%,1110593 +2016-12-20,54.72000,55.34000,54.44000,54.73000,54.73000,0.11%,803099 +2016-12-21,54.82000,55.21000,54.54000,54.64000,54.64000,-0.16%,520497 +2016-12-22,54.56000,54.81000,53.72000,54.10000,54.10000,-0.99%,331282 +2016-12-23,54.02000,55.08000,53.64000,54.96000,54.96000,1.59%,271421 +2016-12-27,54.90000,55.65000,54.85000,55.11000,55.11000,0.27%,306680 +2016-12-28,54.94000,55.63500,54.74000,55.40000,55.40000,0.53%,743703 +2016-12-29,55.60000,55.65000,54.19000,54.49000,54.49000,-1.64%,271361 +2016-12-30,54.46000,54.71000,54.16000,54.26000,54.26000,-0.42%,313469 +2017-01-03,54.25000,54.85000,53.23000,53.59000,53.59000,-1.23%,1239461 +2017-01-04,54.58000,55.92000,54.25000,55.52000,55.52000,3.60%,1645255 +2017-01-05,55.52000,57.20000,55.05000,56.47000,56.47000,1.71%,1139723 +2017-01-06,56.48000,57.25000,56.15000,57.09000,57.09000,1.10%,798225 +2017-01-09,56.88000,57.33000,56.25000,56.77000,56.77000,-0.56%,405326 +2017-01-10,56.98000,58.12000,56.97000,57.97000,57.97000,2.11%,453551 +2017-01-11,58.00000,59.29000,57.54000,58.87000,58.87000,1.55%,1321250 +2017-01-12,58.29000,59.44000,57.73500,58.52000,58.52000,-0.59%,1836521 +2017-01-13,58.73000,59.01000,58.00000,58.47000,58.47000,-0.09%,522016 +2017-01-17,58.37000,58.84000,57.12000,58.64000,58.64000,0.29%,570568 +2017-01-18,59.00000,59.49000,58.32000,59.04000,59.04000,0.68%,449825 +2017-01-19,58.89000,59.66000,58.23000,58.76000,58.76000,-0.47%,895782 +2017-01-20,58.52000,60.00000,58.52000,59.68000,59.68000,1.57%,492244 +2017-01-23,59.31000,59.53000,57.43000,57.49000,57.49000,-3.67%,1535329 +2017-01-24,57.50000,57.56000,56.48000,56.60000,56.60000,-1.55%,1212229 +2017-01-25,56.89000,57.53000,56.74000,56.93000,56.93000,0.58%,1233943 +2017-01-26,56.92000,57.16000,56.17000,56.59000,56.59000,-0.60%,621107 +2017-01-27,56.87000,57.41000,56.10000,57.40000,57.40000,1.43%,503805 +2017-01-30,57.02000,57.48000,55.91000,55.96000,55.96000,-2.51%,791745 +2017-01-31,56.00000,56.76000,55.46000,56.72000,56.72000,1.36%,719612 +2017-02-01,57.06000,57.85000,56.64000,57.42000,57.42000,1.23%,621687 +2017-02-02,57.43000,58.10000,56.71000,57.74000,57.74000,0.56%,1559603 +2017-02-03,58.33000,58.35000,57.55000,58.00000,58.00000,0.45%,390661 +2017-02-06,58.19000,58.27000,57.54000,57.73000,57.73000,-0.47%,305734 +2017-02-07,58.20000,58.46000,57.62000,57.75000,57.75000,0.03%,476580 +2017-02-08,57.62000,57.95000,57.11000,57.69000,57.69000,-0.10%,668940 +2017-02-09,57.96000,59.19000,57.72000,58.88000,58.88000,2.06%,818471 +2017-02-10,58.85000,59.99000,58.74000,59.86000,59.86000,1.66%,757459 +2017-02-13,59.64000,59.64000,58.68000,59.24000,59.24000,-1.04%,1067371 +2017-02-14,59.07000,59.94000,59.00000,59.39000,59.39000,0.25%,703020 +2017-02-15,59.47000,60.30000,59.08000,59.89000,59.89000,0.84%,1289858 +2017-02-16,49.90000,51.50000,48.55000,49.18000,49.18000,-17.88%,128369 +2017-02-17,49.00000,49.79000,47.67000,48.23000,48.23000,-1.93%,4316933 +2017-02-21,48.13000,49.57500,48.09000,49.47000,49.47000,2.57%,2413015 +2017-02-22,49.27000,50.11000,48.96000,49.57000,49.57000,0.20%,1765037 +2017-02-23,49.59000,50.04000,49.22000,49.79000,49.79000,0.44%,1225315 +2017-02-24,49.59000,49.76000,48.50000,48.83000,48.83000,-1.93%,1173210 +2017-02-27,48.95000,49.30000,48.44000,48.80000,48.80000,-0.06%,1268606 +2017-02-28,49.00000,49.08000,48.11000,48.51000,48.51000,-0.59%,1491466 +2017-03-01,49.03000,49.62000,48.90000,49.40000,49.40000,1.83%,1336360 +2017-03-02,49.31000,50.25000,49.05000,49.99000,49.99000,1.19%,917476 +2017-03-03,49.81000,50.50000,49.65000,49.99000,49.99000,,742705 +2017-03-06,49.67000,49.88500,48.66000,49.30000,49.30000,-1.38%,657427 +2017-03-07,49.15000,49.49000,48.47000,48.52000,48.52000,-1.58%,1101545 +2017-03-08,48.71000,49.08000,48.47000,48.48000,48.48000,-0.08%,1317232 +2017-03-09,48.67000,48.89000,46.71000,46.90000,46.90000,-3.26%,1349456 +2017-03-10,46.86000,47.31500,45.41000,45.73000,45.73000,-2.49%,2211120 +2017-03-13,45.75000,46.02000,45.08000,45.28000,45.28000,-0.98%,897553 +2017-03-14,45.25000,45.45500,43.91000,44.23000,44.23000,-2.32%,1674965 +2017-03-15,44.31000,45.28000,44.21000,45.04000,45.04000,1.83%,1245690 +2017-03-16,45.08000,45.32000,44.91000,45.16000,45.16000,0.27%,514664 +2017-03-17,45.11000,46.00000,44.95000,45.86000,45.86000,1.55%,1362084 +2017-03-20,45.74000,45.76000,44.37000,44.54000,44.54000,-2.88%,836249 +2017-03-21,44.61000,44.74000,43.74000,44.01000,44.01000,-1.19%,1232120 +2017-03-22,44.01000,44.30000,43.60000,43.79000,43.79000,-0.50%,1339844 +2017-03-23,43.80000,44.00000,42.56000,42.70000,42.70000,-2.49%,1878815 +2017-03-24,42.68000,45.05000,42.68000,44.68000,44.68000,4.64%,2402001 +2017-03-27,46.02000,46.91000,45.78000,45.91000,45.91000,2.75%,2165801 +2017-03-28,45.65000,45.85000,44.90000,45.74000,45.74000,-0.37%,1049234 +2017-03-29,45.57000,45.76000,44.99000,45.16000,45.16000,-1.27%,716622 +2017-03-30,45.25000,45.96000,45.03000,45.80000,45.80000,1.42%,718095 +2017-03-31,45.74000,45.88000,45.38000,45.60000,45.60000,-0.44%,493454 +2017-04-03,45.50000,47.35000,45.43000,47.32000,47.32000,3.77%,1449693 +2017-04-04,47.20000,47.55000,45.75000,46.06000,46.06000,-2.66%,930800 +2017-04-05,46.05000,47.09000,46.03000,46.10000,46.10000,0.09%,746481 +2017-04-06,46.02000,46.83000,45.90000,46.82000,46.82000,1.56%,529023 +2017-04-07,46.83000,46.94000,46.15500,46.47000,46.47000,-0.75%,661549 +2017-04-10,46.29000,47.19000,46.29000,47.07000,47.07000,1.29%,501616 +2017-04-11,46.96000,47.86000,46.76000,47.85000,47.85000,1.66%,1335690 +2017-04-12,47.80000,47.80000,46.45000,47.26000,47.26000,-1.23%,603196 +2017-04-13,47.32000,47.78000,46.82000,47.67000,47.67000,0.87%,789027 +2017-04-17,47.45000,47.88000,47.45000,47.83000,47.83000,0.34%,490545 +2017-04-18,47.98000,47.98000,47.07000,47.64000,47.64000,-0.40%,721072 +2017-04-19,47.96000,48.46000,47.68000,48.05000,48.05000,0.86%,531818 +2017-04-20,48.14000,48.38000,47.28000,47.86000,47.86000,-0.40%,983802 +2017-04-21,47.90000,48.31000,47.61000,47.81000,47.81000,-0.10%,616130 +2017-04-24,48.41000,48.83000,48.18000,48.46000,48.46000,1.36%,1154712 +2017-04-25,48.76000,49.92000,48.73000,49.18000,49.18000,1.49%,10230 +2017-04-26,49.61000,50.16000,48.25000,48.57000,48.57000,-1.24%,18008 +2017-04-27,48.87000,48.97000,48.45000,48.63000,48.63000,0.12%,628324 +2017-04-28,48.63000,50.02000,48.44000,49.79000,49.79000,2.39%,1142973 +2017-05-01,49.70000,50.92000,49.66000,50.80000,50.80000,2.03%,935865 +2017-05-02,51.03000,60.98000,50.98000,59.75000,59.75000,17.62%,108842 +2017-05-03,60.60000,68.67000,59.76000,64.15000,64.15000,7.36%,126076 +2017-05-04,62.63000,65.45000,61.60000,64.93000,64.93000,1.22%,3949845 +2017-05-05,64.79000,66.44000,64.21000,66.43000,66.43000,2.31%,1810160 +2017-05-08,66.65000,67.91000,66.48000,67.44000,67.44000,1.52%,2140894 +2017-05-09,67.65000,68.32000,66.62000,67.11000,67.11000,-0.49%,1801821 +2017-05-10,67.08000,68.67000,66.74000,68.16000,68.16000,1.56%,1532629 +2017-05-11,68.15000,68.15000,66.00000,66.54000,66.54000,-2.38%,1776286 +2017-05-12,66.50000,67.82700,66.33000,67.13000,67.13000,0.89%,1790202 +2017-05-15,67.18000,68.09000,66.63000,67.56000,67.56000,0.64%,1605774 +2017-05-16,67.67000,68.18000,67.19000,67.87000,67.87000,0.46%,1208393 +2017-05-17,67.21000,67.67000,66.47500,66.52000,66.52000,-1.99%,1547446 +2017-05-18,66.70000,67.64000,66.22000,67.00000,67.00000,0.72%,958622 +2017-05-19,67.42000,68.37000,66.85000,67.38000,67.38000,0.57%,1092981 +2017-05-22,67.70000,67.70000,65.64000,66.84000,66.84000,-0.80%,1345790 +2017-05-23,67.23000,67.63000,65.75000,66.60000,66.60000,-0.36%,1088378 +2017-05-24,66.86000,67.09000,65.91000,66.59000,66.59000,-0.02%,596624 +2017-05-25,66.94000,67.90000,66.47000,67.08000,67.08000,0.74%,969296 +2017-05-26,66.90000,67.48000,66.31000,66.87000,66.87000,-0.31%,972604 +2017-05-30,66.85000,66.91000,65.86000,66.30000,66.30000,-0.85%,527750 +2017-05-31,65.60000,65.88000,62.70000,64.57000,64.57000,-2.61%,1854948 +2017-06-01,64.64000,66.84000,64.64000,66.68000,66.68000,3.27%,983765 +2017-06-02,66.54000,66.80000,65.87000,66.22000,66.22000,-0.69%,679433 +2017-06-05,66.35000,66.69000,65.50000,66.63000,66.63000,0.62%,577696 +2017-06-06,66.81000,68.51000,65.97000,68.02000,68.02000,2.09%,1162591 +2017-06-07,67.71000,68.25000,66.79000,67.58000,67.58000,-0.65%,855252 +2017-06-08,67.71000,68.90000,67.07000,68.33000,68.33000,1.11%,664939 +2017-06-09,68.24000,69.36000,67.66000,68.22000,68.22000,-0.16%,692464 +2017-06-12,67.79000,67.87000,65.08000,67.34000,67.34000,-1.29%,979127 +2017-06-13,67.47000,68.20000,67.08000,68.06000,68.06000,1.07%,445070 +2017-06-14,68.51000,70.08000,68.51000,69.22000,69.22000,1.70%,1067901 +2017-06-15,68.55000,69.00000,67.36000,68.40000,68.40000,-1.18%,667991 +2017-06-16,68.16000,69.34500,68.15000,68.79000,68.79000,0.57%,862922 +2017-06-19,68.85000,70.14000,68.62100,69.64000,69.64000,1.24%,906341 +2017-06-20,69.53000,70.28000,68.72000,69.68000,69.68000,0.06%,571373 +2017-06-21,69.66000,70.94000,69.28500,69.73000,69.73000,0.07%,665051 +2017-06-22,69.77000,72.15000,69.37000,71.31000,71.31000,2.27%,1833337 +2017-06-23,71.45000,71.91000,70.83000,71.33000,71.33000,0.03%,1059652 +2017-06-26,71.25000,71.71000,70.48000,71.10000,71.10000,-0.32%,829656 +2017-06-27,71.01000,71.50000,69.91000,70.29000,70.29000,-1.14%,1514004 +2017-06-28,70.65000,71.25000,70.20000,70.44000,70.44000,0.21%,542633 +2017-06-29,70.50000,70.70000,68.66000,69.58000,69.58000,-1.22%,857885 +2017-06-30,69.77000,70.06800,69.04000,69.18000,69.18000,-0.57%,574058 +2017-07-03,69.24000,69.45000,68.05000,68.69000,68.69000,-0.71%,421644 +2017-07-05,68.55000,69.59000,67.45000,69.25000,69.25000,0.82%,844154 +2017-07-06,68.72000,69.23500,67.92000,69.14000,69.14000,-0.16%,685032 +2017-07-07,69.31000,70.43000,68.98000,69.94000,69.94000,1.16%,436921 +2017-07-10,69.67000,70.59000,68.70000,69.91000,69.91000,-0.04%,526795 +2017-07-11,70.21000,70.93000,69.48000,70.12000,70.12000,0.30%,418627 +2017-07-12,70.38000,71.56000,70.05000,71.15000,71.15000,1.47%,869202 +2017-07-13,71.17000,71.33000,70.21500,71.15000,71.15000,,471176 +2017-07-14,71.07000,71.07000,70.16000,70.20000,70.20000,-1.34%,607502 +2017-07-17,70.18000,70.54000,69.00000,70.26000,70.26000,0.09%,538680 +2017-07-18,70.63000,70.84000,70.16000,70.55000,70.55000,0.41%,565349 +2017-07-19,71.03000,71.81500,70.43000,71.09000,71.09000,0.77%,1500398 +2017-07-20,71.03000,72.50000,70.75000,72.05000,72.05000,1.35%,922362 +2017-07-21,72.71000,72.79000,70.60000,71.15000,71.15000,-1.25%,471575 +2017-07-24,71.27000,71.65000,69.83000,70.60000,70.60000,-0.77%,698565 +2017-07-25,70.47000,70.47000,68.25000,69.68000,69.68000,-1.30%,1515891 +2017-07-26,69.33000,70.46000,69.13000,69.71000,69.71000,0.04%,1052180 +2017-07-27,69.41000,69.61500,68.24000,68.71000,68.71000,-1.43%,658582 +2017-07-28,68.47000,70.50000,68.47000,70.00000,70.00000,1.88%,495297 +2017-07-31,69.90000,69.93000,66.69000,66.80000,66.80000,-4.57%,1365130 +2017-08-01,67.25000,67.86000,66.26000,66.90000,66.90000,0.15%,916720 +2017-08-02,66.91000,67.75000,66.02000,66.24000,66.24000,-0.99%,1109645 +2017-08-03,61.71000,62.78000,59.41000,62.32000,62.32000,-5.92%,5769968 +2017-08-04,62.18000,62.85000,58.72000,59.80000,59.80000,-4.04%,2853097 +2017-08-07,58.84000,59.54000,57.75000,58.59000,58.59000,-2.02%,2528716 +2017-08-08,58.63000,58.86000,57.96000,58.60000,58.60000,0.02%,1502369 +2017-08-09,58.50000,59.06000,58.08000,58.27000,58.27000,-0.56%,1241988 +2017-08-10,58.00000,58.47000,57.51500,57.53000,57.53000,-1.27%,975464 +2017-08-11,57.36000,58.27000,57.09500,58.05000,58.05000,0.90%,1541211 +2017-08-14,58.04000,58.33000,57.39000,57.56000,57.56000,-0.84%,1316517 +2017-08-15,58.15000,58.15000,56.89000,57.03000,57.03000,-0.92%,573254 +2017-08-16,57.26000,57.95000,56.67500,56.78000,56.78000,-0.44%,983539 +2017-08-17,58.73000,60.13000,58.48000,59.51000,59.51000,4.81%,1967783 +2017-08-18,59.41000,59.92000,58.88000,59.63000,59.63000,0.20%,1068146 +2017-08-21,59.76000,60.34000,59.59000,59.98000,59.98000,0.59%,849099 +2017-08-22,59.86000,60.71000,59.65500,60.54000,60.54000,0.93%,795267 +2017-08-23,60.39000,60.69000,59.77000,60.51000,60.51000,-0.05%,846243 +2017-08-24,60.92000,62.02000,60.73000,61.30000,61.30000,1.31%,813202 +2017-08-25,61.32000,62.33000,61.01000,62.03000,62.03000,1.19%,798334 +2017-08-28,62.08000,63.22500,61.58000,63.18000,63.18000,1.85%,1028554 +2017-08-29,62.78000,64.34000,62.58000,63.50000,63.50000,0.51%,955135 +2017-08-30,63.35000,63.35000,62.65000,62.91000,62.91000,-0.93%,571252 +2017-08-31,63.26000,64.26000,62.92000,64.00000,64.00000,1.73%,573580 +2017-09-01,63.83000,64.37000,63.42000,64.25000,64.25000,0.39%,678210 +2017-09-05,64.05000,65.46000,63.73000,65.42000,65.42000,1.82%,947509 +2017-09-06,65.51000,65.85000,64.11000,64.65000,64.65000,-1.18%,1123238 +2017-09-07,64.64000,65.47000,64.39000,64.97000,64.97000,0.49%,563570 +2017-09-08,64.76000,65.38500,64.76000,65.04000,65.04000,0.11%,705312 +2017-09-11,65.39000,66.44000,65.10000,65.88000,65.88000,1.29%,445706 +2017-09-12,65.88000,66.39500,65.50000,65.74000,65.74000,-0.21%,502688 +2017-09-13,65.90000,66.61000,65.50000,66.07000,66.07000,0.50%,618402 +2017-09-14,66.24000,66.40000,65.28000,66.14000,66.14000,0.11%,732495 +2017-09-15,66.16000,66.89000,65.43000,66.62000,66.62000,0.73%,831099 +2017-09-18,66.73000,66.74500,65.47000,66.00000,66.00000,-0.93%,376652 +2017-09-19,66.02000,66.02000,61.18000,62.12000,62.12000,-5.88%,2019284 +2017-09-20,62.05000,62.75000,61.87000,62.58000,62.58000,0.74%,808228 +2017-09-21,62.50000,62.90000,61.61000,62.51000,62.51000,-0.11%,739998 +2017-09-22,62.52000,66.35000,61.53000,65.32000,65.32000,4.50%,2361956 +2017-09-25,65.04000,66.41000,64.19000,64.54000,64.54000,-1.19%,1461546 +2017-09-26,65.26000,66.49000,65.03000,65.59000,65.59000,1.63%,795975 +2017-09-27,65.85000,66.89000,65.23000,66.54000,66.54000,1.45%,972412 +2017-09-28,66.39000,68.02000,65.86000,67.59000,67.59000,1.58%,588688 +2017-09-29,67.61000,68.81000,66.99000,68.76000,68.76000,1.73%,716259 +2017-10-02,69.00000,69.10000,67.95000,68.51000,68.51000,-0.36%,1258219 +2017-10-03,68.54000,68.91000,66.94000,67.40000,67.40000,-1.62%,873274 +2017-10-04,67.65000,67.80000,66.50000,67.02000,67.02000,-0.56%,713128 +2017-10-05,67.12000,67.55000,65.90000,67.37000,67.37000,0.52%,745939 +2017-10-06,67.55000,68.18000,67.46000,67.86000,67.86000,0.73%,1068419 +2017-10-09,67.67000,67.83000,66.62000,66.66000,66.66000,-1.77%,737540 +2017-10-10,66.32000,66.60500,64.39000,65.16000,65.16000,-2.25%,922641 +2017-10-11,64.04000,64.88000,62.93000,63.58000,63.58000,-2.42%,1977032 +2017-10-12,63.30000,63.73000,62.30000,63.42000,63.42000,-0.25%,877119 +2017-10-13,59.50000,61.97000,58.66000,61.28000,61.28000,-3.37%,3188674 +2017-10-16,60.96000,61.14400,59.85000,59.86000,59.86000,-2.32%,1163268 +2017-10-17,60.49000,62.38000,60.30000,61.54000,61.54000,2.81%,1568246 +2017-10-18,61.97000,63.14000,61.75000,63.09000,63.09000,2.52%,1450599 +2017-10-19,63.00000,63.69000,62.08000,63.64000,63.64000,0.87%,1078821 +2017-10-20,64.07000,64.96000,64.07000,64.40000,64.40000,1.19%,1121910 +2017-10-23,65.40000,66.72000,64.90000,66.25000,66.25000,2.87%,1400950 +2017-10-24,66.19000,66.62000,64.81000,66.24000,66.24000,-0.02%,1247672 +2017-10-25,66.18000,66.72000,65.22000,66.63000,66.63000,0.59%,1102182 +2017-10-26,66.61000,66.78000,64.53000,65.53000,65.53000,-1.65%,1043709 +2017-10-27,65.80000,67.19000,64.83000,67.14000,67.14000,2.46%,1108029 +2017-10-30,67.04000,67.04000,65.83000,66.66000,66.66000,-0.71%,639074 +2017-10-31,67.07000,68.22000,66.38500,67.83000,67.83000,1.76%,929055 +2017-11-01,67.83000,68.94000,67.56000,68.18000,68.18000,0.52%,1502138 +2017-11-02,68.69000,69.18000,67.56000,69.00000,69.00000,1.20%,1240359 +2017-11-03,75.89000,79.90000,75.00000,79.18000,79.18000,14.75%,6310768 +2017-11-06,79.57000,80.65000,78.28000,78.98000,78.98000,-0.25%,1531021 +2017-11-07,78.79000,79.44500,75.99000,77.53000,77.53000,-1.84%,1604254 +2017-11-08,77.25000,77.83000,75.61000,76.56000,76.56000,-1.25%,1401076 +2017-11-09,76.54000,77.43000,75.46000,76.60000,76.60000,0.05%,537576 +2017-11-10,76.57000,77.01000,75.69000,76.90000,76.90000,0.39%,1005612 +2017-11-13,76.99000,78.88000,76.38000,77.91000,77.91000,1.31%,874273 +2017-11-14,77.68000,78.30500,77.10000,78.05000,78.05000,0.18%,610187 +2017-11-15,77.89000,78.05000,75.75000,76.20000,76.20000,-2.37%,1036898 +2017-11-16,76.07000,76.07000,75.00000,75.70000,75.70000,-0.66%,1159740 +2017-11-17,75.29000,75.66000,74.47000,74.79000,74.79000,-1.20%,1195550 +2017-11-20,75.00000,75.41000,74.43000,75.04000,75.04000,0.33%,1297806 +2017-11-21,75.03000,75.63000,74.01000,74.91000,74.91000,-0.17%,744992 +2017-11-22,74.91000,76.62000,74.68000,75.46000,75.46000,0.73%,777107 +2017-11-24,75.00000,75.58000,74.29500,75.08000,75.08000,-0.50%,329407 +2017-11-27,75.00000,75.76000,74.64000,75.08000,75.08000,,864595 +2017-11-28,75.35000,75.51000,74.01000,74.99000,74.99000,-0.12%,1191749 +2017-11-29,74.92000,77.82000,74.92000,77.37000,77.37000,3.17%,1216353 +2017-11-30,77.72000,79.82000,77.65000,78.24000,78.24000,1.12%,1859109 +2017-12-01,78.40000,78.99000,75.39000,78.11000,78.11000,-0.17%,927686 +2017-12-04,79.00000,80.74000,76.87000,77.48000,77.48000,-0.81%,1395247 +2017-12-05,77.53000,78.11000,76.51000,76.51000,76.51000,-1.25%,472616 +2017-12-06,76.68000,76.90500,74.22000,74.29000,74.29000,-2.90%,818947 +2017-12-07,74.64000,75.23500,73.12000,74.46000,74.46000,0.23%,2624031 +2017-12-08,74.37000,75.71000,73.97000,75.11000,75.11000,0.87%,905423 +2017-12-11,75.32000,75.74000,73.47000,73.83000,73.83000,-1.70%,846277 +2017-12-12,73.88000,74.46000,73.38000,74.08000,74.08000,0.34%,1288510 +2017-12-13,74.03000,75.30000,73.33000,75.09000,75.09000,1.36%,1184047 +2017-12-14,74.99000,75.16000,73.97000,74.57000,74.57000,-0.69%,1168697 +2017-12-15,74.53000,76.97000,74.53000,76.27000,76.27000,2.28%,1701687 +2017-12-18,76.40000,76.75000,74.75000,76.66000,76.66000,0.51%,1349005 +2017-12-19,76.61000,77.16000,75.84000,76.51000,76.51000,-0.20%,1537578 +2017-12-20,77.07000,79.85000,77.07000,78.40000,78.40000,2.47%,2206931 +2017-12-21,78.49000,78.54000,74.81000,75.28000,75.28000,-3.98%,1384121 +2017-12-22,75.06000,75.45000,73.61000,74.03000,74.03000,-1.66%,710708 +2017-12-26,74.21000,76.15000,74.18000,75.86000,75.86000,2.47%,462494 +2017-12-27,76.06000,78.17000,76.01000,77.42000,77.42000,2.06%,567641 +2017-12-28,77.71000,78.48000,77.24000,77.90000,77.90000,0.62%,540966 +2017-12-29,78.34000,78.50000,76.66000,76.68000,76.68000,-1.57%,413532 +2018-01-02,76.68000,78.14000,76.39000,78.00000,78.00000,1.72%,971359 +2018-01-03,77.91000,77.91000,76.28000,77.17000,77.17000,-1.06%,845584 +2018-01-04,77.65000,78.19000,77.28000,77.64000,77.64000,0.61%,542116 +2018-01-05,77.98000,80.65000,77.91000,80.59000,80.59000,3.80%,888389 +2018-01-08,80.60000,83.02000,79.77000,82.73000,82.73000,2.66%,1785695 +2018-01-09,83.32000,86.39000,83.16000,85.66000,85.66000,3.54%,2119028 +2018-01-10,82.86000,85.20000,80.36000,85.06000,85.06000,-0.70%,2557439 +2018-01-11,85.37000,86.17000,84.16000,84.41000,84.41000,-0.76%,1049920 +2018-01-12,84.72000,86.00000,84.61000,85.82000,85.82000,1.67%,740839 +2018-01-16,87.79000,91.34000,87.66000,89.63000,89.63000,4.44%,2260164 +2018-01-17,89.71000,92.41000,88.96000,91.97000,91.97000,2.61%,1992585 +2018-01-18,91.62000,93.85000,91.59000,93.77000,93.77000,1.96%,1636583 +2018-01-19,93.60000,93.98000,91.33000,91.83000,91.83000,-2.07%,1657246 +2018-01-22,91.63000,92.38000,90.56000,91.97000,91.97000,0.15%,1423930 +2018-01-23,91.93000,92.53000,91.45000,92.27000,92.27000,0.33%,782652 +2018-01-24,92.85000,93.55000,91.73000,92.00000,92.00000,-0.29%,686575 +2018-01-25,92.23000,93.05000,90.85000,92.06000,92.06000,0.07%,559864 +2018-01-26,92.25000,93.60000,91.66000,92.49000,92.49000,0.47%,979535 +2018-01-29,92.19000,93.01000,91.66000,91.79000,91.79000,-0.76%,1715989 +2018-01-30,88.96000,91.66000,88.96000,91.03000,91.03000,-0.83%,851567 +2018-01-31,91.80000,92.81000,90.57000,91.36000,91.36000,0.36%,1009230 +2018-02-01,91.46000,92.68000,90.81000,91.48000,91.48000,0.13%,758059 +2018-02-02,90.79000,91.84000,89.84000,90.63000,90.63000,-0.93%,1091438 +2018-02-05,89.98000,89.98000,86.40000,87.59000,87.59000,-3.35%,1422816 +2018-02-06,79.50000,83.87000,79.06000,82.43000,82.43000,-5.89%,3331035 +2018-02-07,82.06000,83.48000,81.44000,81.66000,81.66000,-0.93%,1872874 +2018-02-08,81.47000,82.07000,77.92000,77.99000,77.99000,-4.49%,1451631 +2018-02-09,78.30000,79.21000,76.21000,78.44000,78.44000,0.58%,1436813 +2018-02-12,78.53000,79.18000,77.20000,78.39000,78.39000,-0.06%,1577855 +2018-02-13,76.00000,79.31000,72.24000,75.46000,75.46000,-3.74%,3620020 +2018-02-14,74.73000,75.28000,72.83000,73.25000,73.25000,-2.93%,1375143 +2018-02-15,73.25000,73.61000,71.63000,72.60000,72.60000,-0.89%,1576716 +2018-02-16,72.67000,72.95000,71.57000,72.12000,72.12000,-0.66%,1306290 +2018-02-20,71.78000,73.08000,71.15000,71.86000,71.86000,-0.36%,999768 +2018-02-21,72.01000,72.37000,71.09000,71.14000,71.14000,-1.00%,903504 +2018-02-22,71.52000,72.36000,71.25000,71.56000,71.56000,0.59%,788449 +2018-02-23,71.75000,73.01000,71.16000,72.94000,72.94000,1.93%,1203501 +2018-02-26,72.29000,74.50000,71.88000,74.00000,74.00000,1.45%,1059416 +2018-02-27,74.22000,74.94000,73.02000,73.07000,73.07000,-1.26%,739757 +2018-02-28,73.23000,74.04000,72.27000,72.30000,72.30000,-1.05%,874398 +2018-03-01,72.17000,73.04000,71.07000,71.88000,71.88000,-0.58%,813112 +2018-03-02,71.91000,73.59000,71.23000,72.99000,72.99000,1.54%,950141 +2018-03-05,72.87000,74.45000,72.22000,74.09000,74.09000,1.51%,948925 +2018-03-06,74.13000,74.44000,72.77000,73.99000,73.99000,-0.13%,1258373 +2018-03-07,73.23000,74.87000,72.89000,74.75000,74.75000,1.03%,1466272 +2018-03-08,75.00000,75.24000,73.79000,74.75000,74.75000,,1108131 +2018-03-09,74.86000,75.82000,74.81000,75.49000,75.49000,0.99%,741614 +2018-03-12,75.84000,76.28000,75.08000,75.81000,75.81000,0.42%,866272 +2018-03-13,76.01000,76.72000,75.67000,76.14000,76.14000,0.44%,662877 +2018-03-14,76.13000,77.27000,75.72000,76.23000,76.23000,0.12%,1051894 +2018-03-15,76.40000,77.14000,75.71000,75.87000,75.87000,-0.47%,1924053 +2018-03-16,76.18000,77.47000,76.16000,76.83000,76.83000,1.27%,1594037 +2018-03-19,76.80000,77.46000,76.12000,76.86000,76.86000,0.04%,1370807 +2018-03-20,77.54000,78.03000,76.76000,77.88000,77.88000,1.33%,975422 +2018-03-21,77.69000,79.15000,77.69000,78.29000,78.29000,0.53%,956978 +2018-03-22,77.83000,78.48000,76.65000,77.00000,77.00000,-1.65%,1009637 +2018-03-23,77.19000,77.19000,74.27000,74.60000,74.60000,-3.12%,1068219 +2018-03-26,75.14000,76.68000,74.58000,76.66000,76.66000,2.76%,1030255 +2018-03-27,77.49000,78.72000,76.97000,77.75000,77.75000,1.42%,1162839 +2018-03-28,78.07000,79.92000,77.72000,79.09000,79.09000,1.72%,726181 +2018-03-29,79.14000,81.91000,79.14000,81.18000,81.18000,2.64%,1316102 +2018-04-02,81.70000,81.99000,78.02000,78.76000,78.76000,-2.98%,1105631 +2018-04-03,79.33000,79.91000,78.29000,79.77000,79.77000,1.28%,1908478 +2018-04-04,79.30000,80.84000,78.65000,80.72000,80.72000,1.19%,966474 +2018-04-05,81.00000,82.95000,80.36000,82.66000,82.66000,2.40%,1090493 +2018-04-06,81.96000,82.85000,79.99000,80.67000,80.67000,-2.41%,952689 +2018-04-09,80.99000,81.79000,80.23000,80.87000,80.87000,0.25%,1612888 +2018-04-10,81.29000,82.72000,80.46000,82.10000,82.10000,1.52%,774416 +2018-04-11,81.94000,81.97000,80.33000,80.71000,80.71000,-1.69%,973642 +2018-04-12,80.58000,82.23000,80.12000,81.32000,81.32000,0.76%,1336808 +2018-04-13,81.87000,82.29000,81.21000,81.44000,81.44000,0.15%,644654 +2018-04-16,82.32000,83.68000,81.95000,83.13000,83.13000,2.08%,835569 +2018-04-17,83.79000,84.85000,83.30000,84.68000,84.68000,1.86%,990417 +2018-04-18,84.67000,86.10000,84.10000,85.24000,85.24000,0.66%,656578 +2018-04-19,85.33000,85.56000,84.25000,84.85000,84.85000,-0.46%,937739 +2018-04-20,84.58000,85.41000,83.97000,85.30000,85.30000,0.53%,812266 +2018-04-23,85.37000,86.08000,84.83000,85.31000,85.31000,0.01%,580754 +2018-04-24,85.74000,86.65000,84.23000,84.69000,84.69000,-0.73%,837361 +2018-04-25,83.54000,83.87000,81.16000,83.66000,83.66000,-1.22%,1262408 +2018-04-26,83.54000,84.16000,83.13000,83.60000,83.60000,-0.07%,844850 +2018-04-27,84.00000,85.82000,83.48000,84.91000,84.91000,1.57%,1151412 +2018-04-30,90.18000,91.15000,82.91000,83.25000,83.25000,-1.96%,3467102 +2018-05-01,83.63000,83.83000,82.07000,82.41000,82.41000,-1.01%,1968825 +2018-05-02,81.99000,83.97000,81.05000,82.88000,82.88000,0.57%,1964142 +2018-05-03,82.94000,83.97000,81.72000,83.83000,83.83000,1.15%,1179509 +2018-05-04,83.43000,84.47000,82.34000,83.92000,83.92000,0.11%,1553099 +2018-05-07,84.03000,84.55000,82.25000,82.54000,82.54000,-1.64%,634023 +2018-05-08,82.52000,83.01000,81.45000,82.38000,82.38000,-0.19%,744472 +2018-05-09,82.38000,82.60000,80.77000,81.96000,81.96000,-0.51%,1275583 +2018-05-10,82.10000,83.81000,81.97000,83.10000,83.10000,1.39%,698291 +2018-05-11,83.09000,83.93000,82.10000,83.80000,83.80000,0.84%,582573 +2018-05-14,84.10000,85.56000,84.10000,85.05000,85.05000,1.49%,631449 +2018-05-15,84.69000,85.26000,84.56000,85.08000,85.08000,0.04%,809776 +2018-05-16,85.06000,85.49000,84.44000,84.82000,84.82000,-0.31%,611839 +2018-05-17,85.09000,87.55000,84.96000,87.09000,87.09000,2.68%,1316192 +2018-05-18,87.36000,88.27000,86.83000,87.60000,87.60000,0.59%,746215 +2018-05-21,88.02000,88.26000,86.14000,86.47000,86.47000,-1.29%,619700 +2018-05-22,86.53000,86.78000,83.90000,84.54000,84.54000,-2.23%,702796 +2018-05-23,84.21000,85.13000,84.13000,84.89000,84.89000,0.41%,628576 +2018-05-24,84.83000,85.53000,83.39000,84.29000,84.29000,-0.71%,503059 +2018-05-25,84.94000,88.41000,84.94000,87.23000,87.23000,3.49%,1100966 +2018-05-29,86.50000,87.11000,85.76000,87.04000,87.04000,-0.22%,1378767 +2018-05-30,87.52000,88.81000,86.39000,87.82000,87.82000,0.90%,895897 +2018-05-31,88.00000,88.34000,84.50000,84.93000,84.93000,-3.29%,1761149 +2018-06-01,85.91000,86.38000,84.39000,85.18000,85.18000,0.29%,1888440 +2018-06-04,85.28000,85.28000,83.31000,84.97000,84.97000,-0.25%,1095892 +2018-06-05,85.00000,86.63000,84.96000,85.64000,85.64000,0.79%,892807 +2018-06-06,85.98000,86.39000,85.01000,86.39000,86.39000,0.88%,559391 +2018-06-07,86.68000,86.92000,85.87000,86.69000,86.69000,0.35%,424875 +2018-06-08,86.33000,87.98000,86.11000,87.67000,87.67000,1.13%,563245 +2018-06-11,88.10000,91.13000,87.89000,90.84000,90.84000,3.62%,1149156 +2018-06-12,91.54000,96.16000,91.54000,95.16000,95.16000,4.76%,2152960 +2018-06-13,95.20000,97.49000,94.54000,95.87000,95.87000,0.75%,1332396 +2018-06-14,96.19000,97.65000,95.83000,96.24000,96.24000,0.39%,1278971 +2018-06-15,95.50000,96.26000,94.18000,95.44000,95.44000,-0.83%,1543433 +2018-06-18,95.53000,96.58000,95.24000,96.54000,96.54000,1.15%,948162 +2018-06-19,96.41000,96.97000,95.29000,96.86000,96.86000,0.33%,665485 +2018-06-20,96.72000,98.55000,96.72000,98.00000,98.00000,1.18%,754578 +2018-06-21,98.16000,99.04000,97.26000,98.68000,98.68000,0.69%,964474 +2018-06-22,101.01000,103.27000,100.36000,101.48000,101.48000,2.84%,5507263 +2018-06-25,101.58000,102.75000,100.75000,101.18000,101.18000,-0.30%,788963 +2018-06-26,101.07000,101.68000,99.08000,99.41000,99.41000,-1.75%,911520 +2018-06-27,98.12000,99.15000,96.87000,98.06000,98.06000,-1.36%,1068534 +2018-06-28,98.01000,98.97000,96.74000,98.52000,98.52000,0.47%,974561 +2018-06-29,98.63000,99.16000,97.90000,97.94000,97.94000,-0.59%,519114 +2018-07-02,97.71000,98.87000,97.13000,98.71000,98.71000,0.79%,669160 +2018-07-03,98.71000,100.28000,97.00000,99.49000,99.49000,0.79%,210019 +2018-07-05,99.74000,100.50000,98.42000,100.39000,100.39000,0.90%,1015409 +2018-07-06,100.57000,100.85000,99.10000,100.48000,100.48000,0.09%,446844 +2018-07-09,101.50000,105.91000,101.33000,103.68000,103.68000,3.18%,1076188 +2018-07-10,104.05000,104.87000,103.11000,104.39000,104.39000,0.68%,537392 +2018-07-11,104.12000,105.66000,102.92000,105.39000,105.39000,0.96%,673273 +2018-07-12,106.20000,106.94000,105.02000,106.83000,106.83000,1.37%,569007 +2018-07-13,106.43000,107.73000,106.31000,106.94000,106.94000,0.10%,584283 +2018-07-16,107.23000,107.43000,105.84000,105.99000,105.99000,-0.89%,878540 +2018-07-17,104.92000,106.01000,104.02000,105.87000,105.87000,-0.11%,584715 +2018-07-18,106.18000,106.94000,105.57000,106.24000,106.24000,0.35%,635260 +2018-07-19,106.31000,106.76000,105.18000,105.59000,105.59000,-0.61%,1053629 +2018-07-20,105.48000,106.90000,104.85000,106.15000,106.15000,0.53%,476344 +2018-07-23,106.50000,107.67000,105.75000,106.92000,106.92000,0.73%,687545 +2018-07-24,107.31000,107.35000,105.31000,105.93000,105.93000,-0.93%,787621 +2018-07-25,106.29000,106.89000,104.50000,106.38000,106.38000,0.42%,999799 +2018-07-26,106.63000,107.18000,105.33000,106.76000,106.76000,0.36%,709703 +2018-07-27,106.54000,106.74000,104.43000,104.67000,104.67000,-1.96%,887003 +2018-07-30,104.29000,104.38000,101.87000,102.74000,102.74000,-1.84%,1094023 +2018-07-31,102.91000,105.73000,102.91000,104.09000,104.09000,1.31%,1039989 +2018-08-01,120.84000,123.85000,118.22000,121.94000,121.94000,17.15%,3505423 +2018-08-02,124.10000,128.93000,122.35000,128.35000,128.35000,5.26%,1597612 +2018-08-03,128.06000,130.88000,126.29000,126.43000,126.43000,-1.50%,1195621 +2018-08-06,126.14000,127.36000,125.33000,127.09000,127.09000,0.52%,669001 +2018-08-07,127.09000,128.15000,122.17000,123.35000,123.35000,-2.94%,944186 +2018-08-08,123.90000,127.77000,123.72000,126.56000,126.56000,2.60%,687897 +2018-08-09,126.33000,129.22000,125.73000,127.75000,127.75000,0.94%,748154 +2018-08-10,127.36000,129.33000,126.58000,129.01000,129.01000,0.99%,1487775 +2018-08-13,129.69000,133.29000,129.62000,132.03000,132.03000,2.34%,1034291 +2018-08-14,132.19000,134.96000,132.19000,133.92000,133.92000,1.43%,1173882 +2018-08-15,134.13000,135.24000,133.81000,134.01000,134.01000,0.07%,988605 +2018-08-16,134.29000,135.42000,133.96000,134.15000,134.15000,0.10%,936582 +2018-08-17,134.74000,135.82000,132.28000,134.83000,134.83000,0.51%,1546436 +2018-08-20,135.44000,136.08000,134.45000,135.87000,135.87000,0.77%,819963 +2018-08-21,135.93000,139.17000,135.93000,138.70000,138.70000,2.08%,1204340 +2018-08-22,138.60000,140.75000,138.39000,139.44000,139.44000,0.53%,970718 +2018-08-23,139.40000,141.12000,139.22000,139.57000,139.57000,0.09%,1117927 +2018-08-24,138.94000,140.48000,136.89000,138.09000,138.09000,-1.06%,1456841 +2018-08-27,139.03000,140.98000,138.45000,139.68000,139.68000,1.15%,676831 +2018-08-28,139.24000,140.34000,138.21000,140.16000,140.16000,0.34%,740658 +2018-08-29,140.98000,140.98000,138.57000,138.90000,138.90000,-0.90%,1086385 +2018-08-30,138.35000,140.26000,138.02000,138.34000,138.34000,-0.40%,436320 +2018-08-31,138.02000,138.65000,137.29000,138.00000,138.00000,-0.25%,613734 +2018-09-04,138.11000,139.01000,136.73000,137.72000,137.72000,-0.20%,947787 +2018-09-05,138.27000,139.00000,134.51000,137.48000,137.48000,-0.17%,741668 +2018-09-06,137.44000,141.66000,137.44000,141.04000,141.04000,2.59%,1590105 +2018-09-07,141.18000,144.50000,140.46000,140.67000,140.67000,-0.26%,1451467 +2018-09-10,141.03000,142.99000,139.53000,140.44000,140.44000,-0.16%,1237029 +2018-09-11,139.90000,146.09000,139.90000,145.41000,145.41000,3.54%,1475826 +2018-09-12,145.50000,147.80000,143.88000,146.52000,146.52000,0.76%,958630 +2018-09-13,146.85000,150.06000,146.85000,149.74000,149.74000,2.20%,984699 +2018-09-14,150.05000,153.21000,149.80000,151.73000,151.73000,1.33%,991647 +2018-09-17,151.76000,152.36000,146.29000,146.84000,146.84000,-3.22%,962097 +2018-09-18,146.55000,149.05000,146.55000,148.77000,148.77000,1.31%,849133 +2018-09-19,148.77000,149.75000,146.77000,147.67000,147.67000,-0.74%,1153315 +2018-09-20,147.47000,149.28000,147.19000,148.34000,148.34000,0.45%,899251 +2018-09-21,149.00000,153.83000,148.76000,152.72000,152.72000,2.95%,3261422 +2018-09-24,152.00000,154.06000,150.57000,151.78000,151.78000,-0.62%,1872888 +2018-09-25,152.24000,152.68000,149.73000,149.83000,149.83000,-1.28%,1096331 +2018-09-26,149.84000,149.99000,147.57000,148.11000,148.11000,-1.15%,1113718 +2018-09-27,148.61000,150.61000,147.40000,148.02000,148.02000,-0.06%,1570199 +2018-09-28,147.71000,149.52000,146.86000,148.70000,148.70000,0.46%,1054127 +2018-10-01,149.64000,150.00000,147.50000,148.14000,148.14000,-0.38%,670537 +2018-10-02,147.87000,148.60000,145.95000,146.50000,146.50000,-1.11%,1088097 +2018-10-03,146.39000,146.75000,143.84000,144.66000,144.66000,-1.26%,1104984 +2018-10-04,144.05000,144.58000,142.42000,142.90000,142.90000,-1.22%,622737 +2018-10-05,142.86000,145.71000,141.84000,144.00000,144.00000,0.77%,551224 +2018-10-08,143.22000,144.74000,141.80000,143.38000,143.38000,-0.43%,480440 +2018-10-09,142.57000,146.10000,142.57000,143.66000,143.66000,0.20%,483957 +2018-10-10,142.38000,144.42000,138.38000,138.62000,138.62000,-3.51%,908748 +2018-10-11,138.13000,143.43000,137.13000,138.79000,138.79000,0.12%,938886 +2018-10-12,137.62000,141.22000,136.80000,139.54000,139.54000,0.54%,825254 +2018-10-15,140.14000,140.24000,138.02000,138.57000,138.57000,-0.70%,584515 +2018-10-16,140.05000,144.67000,140.05000,143.59000,143.59000,3.62%,652426 +2018-10-17,143.65000,143.88000,141.88000,143.13000,143.13000,-0.32%,511720 +2018-10-18,146.97000,151.96000,141.81000,142.40000,142.40000,-0.51%,721883 +2018-10-19,142.81000,143.52000,134.29000,134.56000,134.56000,-5.51%,813469 +2018-10-22,134.24000,136.04000,132.02000,134.08000,134.08000,-0.36%,1002705 +2018-10-23,132.27000,133.56000,128.03000,133.35000,133.35000,-0.54%,939108 +2018-10-24,133.09000,133.76000,128.94000,129.15000,129.15000,-3.15%,1265264 +2018-10-25,129.18000,133.87000,127.18000,132.47000,132.47000,2.57%,593944 +2018-10-26,130.82000,130.87000,125.71000,127.59000,127.59000,-3.68%,687901 +2018-10-29,128.99000,130.49000,122.55000,124.62000,124.62000,-2.33%,735751 +2018-10-30,124.48000,126.04000,122.28000,125.80000,125.80000,0.95%,784717 +2018-10-31,127.10000,128.14000,125.24000,126.77000,126.77000,0.77%,1204657 +2018-11-01,137.11000,138.55000,123.70000,124.79000,124.79000,-1.56%,2245105 +2018-11-02,126.01000,129.45000,122.29000,123.00000,123.00000,-1.43%,991762 +2018-11-05,122.15000,126.10000,121.50000,124.72000,124.72000,1.40%,1210304 +2018-11-06,124.69000,126.83000,123.57000,124.23000,124.23000,-0.39%,1626896 +2018-11-07,129.13000,137.77000,126.93000,137.32000,137.32000,10.54%,1885720 +2018-11-08,137.00000,138.17000,134.33000,136.04000,136.04000,-0.93%,877729 +2018-11-09,135.12000,136.48000,133.00000,134.16000,134.16000,-1.38%,813345 +2018-11-12,134.37000,135.93000,132.09000,132.91000,132.91000,-0.93%,716046 +2018-11-13,135.68000,138.27000,134.19000,135.36000,135.36000,1.84%,1118957 +2018-11-14,135.86000,136.70000,126.46000,126.93000,126.93000,-6.23%,1054328 +2018-11-15,125.45000,127.01000,123.04000,126.20000,126.20000,-0.58%,945266 +2018-11-16,125.12000,127.50000,122.14000,124.85000,124.85000,-1.07%,912847 +2018-11-19,124.63000,125.07000,117.32000,118.21000,118.21000,-5.32%,906882 +2018-11-20,116.63000,122.23000,114.44000,120.55000,120.55000,1.98%,992862 +2018-11-21,121.00000,126.30000,120.70000,125.59000,125.59000,4.18%,809423 +2018-11-23,125.06000,129.61500,125.00000,128.83000,128.83000,2.58%,372522 +2018-11-26,129.56000,133.43000,127.55000,128.44000,128.44000,-0.30%,561779 +2018-11-27,128.10000,128.95000,125.75000,127.26000,127.26000,-0.92%,608173 +2018-11-28,128.36000,132.89000,127.43000,132.86000,132.86000,4.40%,820523 +2018-11-29,131.37000,140.07000,130.53000,138.12000,138.12000,3.96%,882187 +2018-11-30,138.12000,141.47000,138.03000,139.71000,139.71000,1.15%,779544 +2018-12-03,141.23000,141.23000,135.22000,138.46000,138.46000,-0.89%,834623 +2018-12-04,138.63000,141.98000,137.96000,140.00000,140.00000,1.11%,845522 +2018-12-06,138.13000,138.76000,130.74000,136.51000,136.51000,-2.49%,826607 +2018-12-07,137.28000,137.38000,131.36000,132.80000,132.80000,-2.72%,550478 +2018-12-10,133.44000,134.53000,129.66000,133.18000,133.18000,0.29%,579708 +2018-12-11,134.04000,137.82000,133.99000,135.75000,135.75000,1.93%,606352 +2018-12-12,137.64000,142.99000,137.64000,141.75000,141.75000,4.42%,543994 +2018-12-13,141.73000,144.25000,141.59000,142.79000,142.79000,0.73%,1010832 +2018-12-14,141.85000,142.24000,130.16000,131.72000,131.72000,-7.75%,1099506 +2018-12-17,119.80000,120.30000,110.41000,120.00000,120.00000,-8.90%,3658320 +2018-12-18,120.68000,121.94000,117.03000,118.36000,118.36000,-1.37%,1570630 +2018-12-19,118.25000,122.02000,116.42000,117.28000,117.28000,-0.91%,1118198 +2018-12-20,117.13000,117.71000,112.59000,114.53000,114.53000,-2.34%,1301768 +2018-12-21,114.05000,115.46000,109.17000,110.38000,110.38000,-3.62%,1864420 +2018-12-24,108.73000,110.05000,105.85000,107.91000,107.91000,-2.24%,342390 +2018-12-26,108.40000,114.90000,107.70000,114.76000,114.76000,6.35%,568292 +2018-12-27,112.80000,116.70000,108.45000,114.46000,114.46000,-0.26%,444826 +2018-12-28,114.53000,115.69000,112.60000,113.66000,113.66000,-0.70%,408422 +2018-12-31,114.63000,116.64000,114.63000,116.22000,116.22000,2.25%,467997 +2019-01-02,114.99000,115.20000,111.00000,112.89000,112.89000,-2.87%,793247 +2019-01-03,111.36000,111.90000,105.28000,105.90000,105.90000,-6.19%,1207250 +2019-01-04,106.85000,112.66000,105.91000,109.66000,109.66000,3.55%,1738794 +2019-01-07,110.06000,118.39000,107.24000,117.75000,117.75000,7.38%,1937318 +2019-01-08,120.15000,128.59000,120.15000,128.31000,128.31000,8.97%,1137714 +2019-01-09,128.75000,131.73000,127.30000,130.59000,130.59000,1.78%,1378886 +2019-01-10,129.78000,133.45000,128.40000,133.04000,133.04000,1.88%,1230683 +2019-01-11,132.77000,134.11000,130.56000,133.38000,133.38000,0.26%,640662 +2019-01-14,132.44000,134.72000,128.74000,132.75000,132.75000,-0.47%,598030 +2019-01-15,133.22000,135.94000,131.10000,135.11000,135.11000,1.78%,616283 +2019-01-16,136.34000,137.83000,134.50000,135.97000,135.97000,0.64%,552279 +2019-01-17,135.80000,137.10000,134.91000,135.40000,135.40000,-0.42%,704604 +2019-01-18,137.06000,139.18000,135.41000,136.96000,136.96000,1.15%,575808 +2019-01-22,135.92000,137.20000,133.69000,134.57000,134.57000,-1.75%,633370 +2019-01-23,135.65000,137.30000,132.48000,133.87000,133.87000,-0.52%,675174 +2019-01-24,133.95000,135.66000,132.72000,133.70000,133.70000,-0.13%,394380 +2019-01-25,134.64000,136.23000,134.15000,135.32000,135.32000,1.21%,401244 +2019-01-28,134.77000,136.20000,133.35000,136.13000,136.13000,0.60%,380950 +2019-01-29,136.26000,136.26000,133.88000,134.60000,134.60000,-1.12%,375206 +2019-01-30,135.95000,136.90000,132.72000,134.00000,134.00000,-0.45%,724721 +2019-01-31,133.82000,135.10000,130.62000,132.98000,132.98000,-0.76%,862233 +2019-02-01,132.72000,138.96000,132.13000,138.86000,138.86000,4.42%,668052 +2019-02-04,138.36000,138.95000,135.65000,136.36000,136.36000,-1.80%,373998 +2019-02-05,137.56000,141.12000,137.19000,138.57000,138.57000,1.62%,786514 +2019-02-06,137.87000,138.41000,134.51000,138.28000,138.28000,-0.21%,417581 +2019-02-07,137.44000,139.76000,136.77000,137.80000,137.80000,-0.35%,557085 +2019-02-08,136.74000,137.54000,133.66000,136.90000,136.90000,-0.65%,574013 +2019-02-11,137.27000,138.72000,135.32000,137.09000,137.09000,0.14%,905928 +2019-02-12,136.70000,137.09000,124.50000,129.39000,129.39000,-5.62%,2597602 +2019-02-13,130.81000,137.23000,130.81000,137.01000,137.01000,5.89%,1289239 +2019-02-14,136.97000,137.27000,133.70000,136.08000,136.08000,-0.68%,986029 +2019-02-15,136.79000,138.36000,135.06000,135.34000,135.34000,-0.54%,729001 +2019-02-19,134.53000,135.50000,133.06000,134.86000,134.86000,-0.35%,788875 +2019-02-20,134.34000,138.98000,134.14000,137.67000,137.67000,2.08%,978673 +2019-02-21,137.91000,142.33000,135.73000,136.57000,136.57000,-0.80%,862094 +2019-02-22,137.28000,142.18000,136.72000,141.73000,141.73000,3.78%,911918 +2019-02-25,142.65000,145.72000,142.65000,145.60000,145.60000,2.73%,1039300 +2019-02-26,145.65000,147.76000,144.52000,145.83000,145.83000,0.16%,739479 +2019-02-27,145.09000,145.65000,137.12000,140.33000,140.33000,-3.77%,973112 +2019-02-28,139.81000,141.69000,132.29000,134.63000,134.63000,-4.06%,1031401 +2019-03-01,135.85000,138.98000,135.13000,138.40000,138.40000,2.80%,679608 +2019-03-04,139.41000,140.26000,131.87000,132.73000,132.73000,-4.10%,838649 +2019-03-05,133.09000,135.60000,130.23000,134.08000,134.08000,1.02%,977999 +2019-03-06,134.45000,134.77000,128.92000,129.45000,129.45000,-3.45%,822612 +2019-03-07,130.19000,131.76000,128.21000,130.34000,130.34000,0.69%,1083867 +2019-03-08,128.86000,132.93000,128.86000,132.55000,132.55000,1.70%,866998 +2019-03-11,132.90000,136.16000,132.50000,135.85000,135.85000,2.49%,735103 +2019-03-12,136.66000,139.15000,136.52000,138.94000,138.94000,2.27%,849909 +2019-03-13,140.09000,143.21000,139.22000,141.77000,141.77000,2.04%,1003045 +2019-03-14,142.10000,143.50000,138.89000,140.13000,140.13000,-1.16%,803013 +2019-03-15,140.00000,141.80000,138.75000,139.40000,139.40000,-0.52%,758084 +2019-03-18,140.14000,143.61000,139.50000,143.02000,143.02000,2.60%,799972 +2019-03-19,143.28000,147.16000,143.01000,145.63000,145.63000,1.82%,865591 +2019-03-20,145.60000,146.89000,142.03000,142.58000,142.58000,-2.09%,920983 +2019-03-21,142.31000,148.73000,142.09000,148.29000,148.29000,4.00%,1053616 +2019-03-22,147.42000,149.66000,146.17000,146.48000,146.48000,-1.22%,855606 +2019-03-25,146.50000,146.70000,141.32000,144.23000,144.23000,-1.54%,743116 +2019-03-26,144.03000,144.59000,129.69000,130.21000,130.21000,-9.72%,1669542 +2019-03-27,133.28000,138.63000,129.13000,133.08000,133.08000,2.20%,1701577 +2019-03-28,133.78000,138.63000,132.61000,138.20000,138.20000,3.85%,1087121 +2019-03-29,139.99000,142.68000,138.81000,141.96000,141.96000,2.72%,1085377 +2019-04-01,143.32000,144.85000,141.20000,144.70000,144.70000,1.93%,924199 +2019-04-02,145.17000,145.17000,141.25000,142.69000,142.69000,-1.39%,514409 +2019-04-03,143.47000,145.66000,142.59000,145.07000,145.07000,1.67%,539212 +2019-04-04,145.36000,147.09000,144.22000,145.28000,145.28000,0.14%,491017 +2019-04-05,146.68000,147.94000,145.81000,147.36000,147.36000,1.43%,845306 +2019-04-08,147.00000,147.82000,144.76000,147.49000,147.49000,0.09%,583784 +2019-04-09,146.73000,147.40000,144.82000,145.60000,145.60000,-1.28%,834466 +2019-04-10,146.24000,147.89000,144.25000,145.24000,145.24000,-0.25%,1203982 +2019-04-11,145.60000,146.34000,140.62000,141.53000,141.53000,-2.55%,927625 +2019-04-12,141.72000,142.98000,128.57000,129.39000,129.39000,-8.58%,1446328 +2019-04-15,129.39000,132.16000,128.47000,131.98000,131.98000,2.00%,904670 +2019-04-16,134.24000,136.56000,120.45100,122.09000,122.09000,-7.49%,1404049 +2019-04-17,121.73000,121.73000,115.01000,116.67000,116.67000,-4.44%,2625528 +2019-04-18,116.91000,120.83000,112.16000,120.68000,120.68000,3.44%,1989084 +2019-04-22,120.78000,124.86000,119.95000,121.22000,121.22000,0.45%,922837 +2019-04-23,121.94000,125.08000,119.22000,123.95000,123.95000,2.25%,1012464 +2019-04-24,123.83000,124.18000,122.03000,123.72000,123.72000,-0.19%,780917 +2019-04-25,123.06000,124.66000,122.15000,124.27000,124.27000,0.44%,418034 +2019-04-26,124.18000,128.55000,123.73000,128.49000,128.49000,3.40%,560501 +2019-04-29,128.05000,129.99000,126.55000,128.73000,128.73000,0.19%,814955 +2019-04-30,132.50000,135.99000,126.85000,129.63000,129.63000,0.70%,1477503 +2019-05-01,129.69000,131.00000,126.04000,126.80000,126.80000,-2.18%,1105802 +2019-05-02,126.55000,127.86000,123.14000,126.75000,126.75000,-0.04%,710359 +2019-05-03,127.14000,129.49000,125.93000,128.26000,128.26000,1.19%,600792 +2019-05-06,125.63000,130.61000,125.63000,130.00000,130.00000,1.36%,1015214 +2019-05-07,129.16000,129.97000,125.31000,127.04000,127.04000,-2.28%,480804 +2019-05-08,126.30000,129.95000,125.05000,129.46000,129.46000,1.90%,507337 +2019-05-09,127.99000,129.46000,125.64000,128.38000,128.38000,-0.83%,536462 +2019-05-10,128.32000,129.60000,124.68000,129.13000,129.13000,0.58%,400753 +2019-05-13,126.06000,127.84000,124.27000,126.54000,126.54000,-2.01%,389726 +2019-05-14,127.09000,129.04000,126.03000,128.39000,128.39000,1.46%,411222 +2019-05-15,127.32000,130.74000,126.03000,129.60000,129.60000,0.94%,443240 +2019-05-16,130.00000,132.10000,129.17000,129.75000,129.75000,0.12%,610488 +2019-05-17,129.33000,130.73000,128.50000,129.69000,129.69000,-0.05%,569514 +2019-05-20,128.95000,131.13000,128.20000,129.76000,129.76000,0.05%,604981 +2019-05-21,130.66000,134.41000,130.66000,134.40000,134.40000,3.58%,600629 +2019-05-22,133.82000,135.00000,132.71000,133.88000,133.88000,-0.39%,527844 +2019-05-23,132.43000,133.00000,127.04000,127.45000,127.45000,-4.80%,546252 +2019-05-24,127.95000,132.54000,127.25000,132.14000,132.14000,3.68%,720218 +2019-05-28,132.14000,134.96000,131.54000,132.00000,132.00000,-0.11%,544835 +2019-05-29,130.68000,132.07000,128.85000,131.12000,131.12000,-0.67%,539218 +2019-05-30,131.55000,138.75000,131.48000,134.77000,134.77000,2.78%,1135425 +2019-05-31,134.27000,143.18000,134.27000,142.26000,142.26000,5.56%,1362648 +2019-06-03,145.01000,149.42000,143.55000,145.13000,145.13000,2.02%,1112453 +2019-06-04,146.61000,152.95100,145.66000,152.56000,152.56000,5.12%,938247 +2019-06-05,152.98000,155.62000,151.32000,153.34000,153.34000,0.51%,614664 +2019-06-06,153.11000,156.25000,149.50000,155.28000,155.28000,1.27%,704799 +2019-06-07,156.64000,159.00000,153.43000,153.73000,153.73000,-1.00%,706212 +2019-06-10,154.68000,155.77000,152.10000,152.55000,152.55000,-0.77%,803708 +2019-06-11,152.99000,155.48000,150.98000,152.06000,152.06000,-0.32%,616649 +2019-06-12,151.46000,151.85000,147.02000,147.91000,147.91000,-2.73%,624950 +2019-06-13,148.29000,148.81000,145.79000,148.08000,148.08000,0.11%,459353 +2019-06-14,147.91000,148.01000,144.57000,144.93000,144.93000,-2.13%,520091 +2019-06-17,145.00000,147.63000,145.00000,146.59000,146.59000,1.15%,391877 +2019-06-18,146.89000,148.23000,145.28000,145.85000,145.85000,-0.50%,512774 +2019-06-19,145.85000,146.99000,143.29000,146.37000,146.37000,0.36%,474730 +2019-06-20,147.58000,148.10500,145.13000,146.44000,146.44000,0.05%,647548 +2019-06-21,146.00000,150.82000,145.62000,150.80000,150.80000,2.98%,811869 +2019-06-24,150.52000,151.22000,146.15000,147.33000,147.33000,-2.30%,582721 +2019-06-25,147.50000,149.16000,144.66000,145.35000,145.35000,-1.34%,410193 +2019-06-26,145.86000,146.12000,135.76000,137.79000,137.79000,-5.20%,917726 +2019-06-27,138.28000,142.44000,138.02000,141.34000,141.34000,2.58%,589306 +2019-06-28,141.14000,143.66000,139.66000,143.14000,143.14000,1.27%,796998 +2019-07-01,144.23000,144.76000,138.29000,140.31000,140.31000,-1.98%,551861 +2019-07-02,140.20000,142.09000,137.55000,140.86000,140.86000,0.39%,520494 +2019-07-03,141.21000,142.91000,140.29000,142.53000,142.53000,1.19%,278441 +2019-07-05,141.94000,144.25000,141.00000,143.57000,143.57000,0.73%,390704 +2019-07-08,142.86000,143.30000,138.79000,139.85000,139.85000,-2.59%,394130 +2019-07-09,138.45000,139.27000,136.15000,136.78000,136.78000,-2.20%,492166 +2019-07-10,137.26000,139.98000,136.46000,137.87000,137.87000,0.80%,453506 +2019-07-11,140.63000,143.93000,139.93000,143.33000,143.33000,3.96%,532525 +2019-07-12,143.30000,145.79000,141.80000,144.87000,144.87000,1.07%,370648 +2019-07-15,145.23000,145.68000,141.77000,142.02000,142.02000,-1.97%,295638 +2019-07-16,142.27000,142.38000,139.67000,141.27000,141.27000,-0.53%,405924 +2019-07-17,141.53000,141.96000,140.31000,140.67000,140.67000,-0.42%,304090 +2019-07-18,140.38000,142.97000,138.40000,142.09000,142.09000,1.01%,317476 +2019-07-19,142.31000,143.50000,140.27000,140.38000,140.38000,-1.20%,331196 +2019-07-22,140.87000,142.94000,140.58000,141.00000,141.00000,0.44%,293702 +2019-07-23,139.63000,142.73000,137.18000,141.21000,141.21000,0.15%,487522 +2019-07-24,140.89000,141.02000,133.57000,136.40000,136.40000,-3.41%,725367 +2019-07-25,136.09000,137.79000,135.17000,135.47000,135.47000,-0.68%,519803 +2019-07-26,136.50000,140.05000,135.83000,139.86000,139.86000,3.24%,361642 +2019-07-29,139.84000,141.43000,138.35000,138.92000,138.92000,-0.67%,470432 +2019-07-30,138.42000,138.42000,134.72000,137.50000,137.50000,-1.02%,880663 +2019-07-31,143.00000,143.00000,130.57000,132.78000,132.78000,-3.43%,1085950 +2019-08-01,132.29000,134.34000,128.47000,130.24000,130.24000,-1.91%,735574 +2019-08-02,129.60000,131.27000,127.52000,129.24000,129.24000,-0.77%,480916 +2019-08-05,127.55000,128.21000,121.73000,123.95000,123.95000,-4.09%,577149 +2019-08-06,124.66000,127.64000,124.65000,127.26000,127.26000,2.67%,426638 +2019-08-07,126.06000,132.35000,125.30000,131.50000,131.50000,3.33%,741418 +2019-08-08,131.63000,135.36000,131.63000,135.21000,135.21000,2.82%,676702 +2019-08-09,134.88000,136.39000,132.98000,134.44000,134.44000,-0.57%,470933 +2019-08-12,133.02000,134.22000,131.64000,133.95000,133.95000,-0.36%,474353 +2019-08-13,134.41000,138.23000,133.46000,137.28000,137.28000,2.49%,461294 +2019-08-14,134.42000,135.10000,132.71000,134.32000,134.32000,-2.16%,571269 +2019-08-15,135.09000,135.97000,133.28000,133.94000,133.94000,-0.28%,504997 +2019-08-16,134.95000,138.48000,134.50000,136.68000,136.68000,2.05%,617277 +2019-08-19,138.46000,139.66000,133.28000,138.92000,138.92000,1.64%,430060 +2019-08-20,138.66000,138.66000,131.50000,131.53000,131.53000,-5.32%,607368 +2019-08-21,132.68000,134.77000,131.79000,133.26000,133.26000,1.32%,328385 +2019-08-22,133.69000,134.39000,129.52000,129.59000,129.59000,-2.75%,331137 +2019-08-23,128.98000,130.58000,126.82000,127.33000,127.33000,-1.74%,589205 +2019-08-26,128.76000,130.56000,126.58000,127.63000,127.63000,0.24%,377470 +2019-08-27,128.10000,128.63000,124.61000,125.90000,125.90000,-1.36%,485455 +2019-08-28,125.00000,128.45000,124.07000,126.92000,126.92000,0.81%,412252 +2019-08-29,128.44000,129.95000,127.60000,129.90000,129.90000,2.35%,277957 +2019-08-30,130.63000,130.95000,128.78000,130.28000,130.28000,0.29%,373496 +2019-09-03,128.85000,129.32000,126.22000,127.34000,127.34000,-2.26%,317774 +2019-09-04,128.28000,128.88000,122.77000,122.84000,122.84000,-3.53%,454261 +2019-09-05,124.49000,124.68000,120.25000,122.98000,122.98000,0.11%,646462 +2019-09-06,123.77000,123.77000,119.49000,119.68000,119.68000,-2.68%,698647 +2019-09-09,120.20000,120.20000,115.60000,118.59000,118.59000,-0.91%,1082749 +2019-09-10,118.40000,121.93000,116.65000,120.00000,120.00000,1.19%,825561 +2019-09-11,120.24000,120.65000,118.30000,118.75000,118.75000,-1.04%,677648 +2019-09-12,119.61000,120.09000,113.87000,113.94000,113.94000,-4.05%,792025 +2019-09-13,115.00000,117.93000,114.66000,114.96000,114.96000,0.90%,718890 +2019-09-16,113.80000,116.28000,113.55000,115.93000,115.93000,0.84%,503292 +2019-09-17,115.82000,116.52000,114.70000,115.25000,115.25000,-0.59%,590497 +2019-09-18,115.14000,116.19000,112.92000,114.48000,114.48000,-0.67%,649573 +2019-09-19,114.77000,117.26000,114.65000,115.26000,115.26000,0.68%,756305 +2019-09-20,115.67000,116.63000,114.15000,114.56000,114.56000,-0.61%,974562 +2019-09-23,114.26000,116.63000,113.77000,116.21000,116.21000,1.44%,633165 +2019-09-24,116.35000,117.66000,111.54000,112.13000,112.13000,-3.51%,734706 +2019-09-25,112.00000,114.26000,111.26000,111.89000,111.89000,-0.21%,544792 +2019-09-26,112.00000,112.28000,107.43000,109.24000,109.24000,-2.37%,627760 +2019-09-27,109.84000,110.34000,106.50000,107.47000,107.47000,-1.62%,579115 +2019-09-30,107.08000,111.14000,106.79000,109.72000,109.72000,2.09%,575779 +2019-10-01,110.19000,110.19000,107.08000,109.48000,109.48000,-0.22%,901341 +2019-10-02,108.97000,110.65000,107.85000,110.09000,110.09000,0.56%,516928 +2019-10-03,109.95000,113.03000,109.32000,112.23000,112.23000,1.94%,757523 +2019-10-04,112.24000,113.26000,111.35000,112.77000,112.77000,0.48%,617171 +2019-10-07,112.71000,113.75000,111.20000,111.28000,111.28000,-1.32%,537009 +2019-10-08,110.08000,111.79000,108.56000,111.29000,111.29000,0.01%,836136 +2019-10-09,112.00000,113.16000,110.26000,112.83000,112.83000,1.38%,467543 +2019-10-10,112.84000,113.96000,111.32000,113.05000,113.05000,0.19%,639825 +2019-10-11,115.00000,116.10000,113.24000,113.39000,113.39000,0.30%,331561 +2019-10-14,113.12000,113.65000,112.33000,112.52000,112.52000,-0.77%,212835 +2019-10-15,115.18000,119.73000,113.52000,117.47000,117.47000,4.40%,624582 +2019-10-16,117.25000,118.19000,115.98000,118.00000,118.00000,0.45%,312875 +2019-10-17,118.38000,121.70000,117.92000,121.50000,121.50000,2.97%,518558 +2019-10-18,121.67000,123.09000,120.81000,122.93000,122.93000,1.18%,514641 +2019-10-21,123.44000,124.49000,121.24000,121.45000,121.45000,-1.20%,396914 +2019-10-22,121.03000,126.40000,120.47000,124.11000,124.11000,2.19%,634978 +2019-10-23,123.71000,124.36000,121.42000,121.85000,121.85000,-1.82%,541257 +2019-10-24,122.35000,122.59000,119.08000,120.46000,120.46000,-1.14%,431590 +2019-10-25,120.95000,123.31000,119.44000,121.89000,121.89000,1.19%,391699 +2019-10-28,122.48000,125.84000,122.19000,124.27000,124.27000,1.95%,470804 +2019-10-29,124.48000,127.02000,124.43000,124.68000,124.68000,0.33%,787185 +2019-10-30,113.61000,124.12000,111.01000,123.88000,123.88000,-0.64%,2466202 +2019-10-31,123.58000,124.71000,117.44000,117.64000,117.64000,-5.04%,995727 +2019-11-01,118.95000,123.29000,118.13000,118.83000,118.83000,1.01%,726985 +2019-11-04,119.70000,119.89000,117.02000,119.13000,119.13000,0.25%,841795 +2019-11-05,120.41000,121.44000,119.09000,120.44000,120.44000,1.10%,778941 +2019-11-06,120.46000,121.53000,119.82000,119.87000,119.87000,-0.47%,507291 +2019-11-07,120.87000,122.89000,120.71000,121.42000,121.42000,1.29%,497565 +2019-11-08,121.97000,126.19000,121.60000,126.18000,126.18000,3.92%,1028906 +2019-11-11,125.21000,125.78000,121.14000,121.91000,121.91000,-3.38%,547223 +2019-11-12,121.50000,123.36000,120.63000,122.60000,122.60000,0.57%,453012 +2019-11-13,121.68000,123.47000,121.44000,121.60000,121.60000,-0.82%,356141 +2019-11-14,121.82000,123.15000,121.82000,122.20000,122.20000,0.49%,326207 +2019-11-15,123.07000,129.82000,122.83000,129.70000,129.70000,6.14%,652948 +2019-11-18,129.76000,135.26000,129.49000,134.48000,134.48000,3.69%,827912 +2019-11-19,135.33000,136.40000,134.18000,135.46000,135.46000,0.73%,449438 +2019-11-20,134.51000,135.78000,133.46000,135.53000,135.53000,0.05%,503298 +2019-11-21,135.77000,136.94000,134.80000,135.70000,135.70000,0.13%,401626 +2019-11-22,136.24000,137.11000,134.33000,134.53000,134.53000,-0.86%,321904 +2019-11-25,135.00000,137.33000,134.11000,135.90000,135.90000,1.02%,660690 +2019-11-26,135.62000,136.47000,133.53000,133.63000,133.63000,-1.67%,456606 +2019-11-27,134.41000,139.96000,134.01000,137.92000,137.92000,3.21%,666807 +2019-11-29,138.20000,138.47000,135.23000,135.50000,135.50000,-1.75%,199388 +2019-12-02,136.05000,136.62000,134.35000,135.11000,135.11000,-0.29%,397275 +2019-12-03,133.54000,134.13000,131.24000,133.19000,133.19000,-1.42%,379675 +2019-12-04,133.79000,135.30000,133.07000,133.36000,133.36000,0.13%,481677 +2019-12-05,133.27000,134.55000,132.40000,132.49000,132.49000,-0.65%,311384 +2019-12-06,133.37000,135.12000,133.10000,133.30000,133.30000,0.61%,408700 +2019-12-09,133.20000,133.35000,129.40000,129.63000,129.63000,-2.75%,639452 +2019-12-10,129.98000,130.29000,128.17000,130.01000,130.01000,0.29%,408894 +2019-12-11,129.54000,130.88000,127.43000,127.84000,127.84000,-1.67%,275759 +2019-12-12,128.55000,130.40000,127.62000,129.72000,129.72000,1.47%,234771 +2019-12-13,130.95000,133.35000,129.14000,129.54000,129.54000,-0.14%,424505 +2019-12-16,130.55000,137.83000,130.55000,134.21000,134.21000,3.61%,893418 +2019-12-17,134.13000,134.13000,130.79000,132.48000,132.48000,-1.29%,733135 +2019-12-18,133.20000,135.48000,132.82000,133.39000,133.39000,0.69%,459738 +2019-12-19,136.82000,138.84000,134.91000,135.04000,135.04000,1.24%,681539 +2019-12-20,135.89000,136.12000,133.38000,133.54000,133.54000,-1.11%,1294212 +2019-12-23,133.40000,137.19000,132.70000,136.65000,136.65000,2.33%,783717 +2019-12-24,136.33000,137.32000,134.56000,136.24000,136.24000,-0.30%,146624 +2019-12-26,136.33000,137.44000,136.10000,136.38000,136.38000,0.10%,228763 +2019-12-27,136.76000,136.93000,135.17000,136.10000,136.10000,-0.21%,398823 +2019-12-30,135.91000,137.40000,133.86000,135.84000,135.84000,-0.19%,350485 +2019-12-31,135.35000,137.01000,134.80000,135.69000,135.69000,-0.11%,355157 +2020-01-02,136.00000,136.00000,130.78000,133.37000,133.37000,-1.71%,523260 +2020-01-03,131.25000,133.72000,130.65000,132.54000,132.54000,-0.62%,356506 +2020-01-06,132.75000,137.47000,131.78000,137.35000,137.35000,3.63%,678157 +2020-01-07,135.79000,139.77000,135.79000,139.26000,139.26000,1.39%,417850 +2020-01-08,138.93000,144.80000,138.55000,143.78000,143.78000,3.25%,661464 +2020-01-09,144.23000,146.28000,143.37000,143.43000,143.43000,-0.24%,464018 +2020-01-10,143.78000,144.42000,141.57000,143.35000,143.35000,-0.06%,412313 +2020-01-13,143.59000,144.56000,139.27000,139.77000,139.77000,-2.50%,525751 +2020-01-14,134.45000,135.38000,130.00000,131.85000,131.85000,-5.67%,1276829 +2020-01-15,131.92000,139.55000,131.35000,138.95000,138.95000,5.38%,846021 +2020-01-16,139.96000,141.22000,137.93000,140.86000,140.86000,1.37%,434986 +2020-01-17,140.47000,140.47000,136.43000,136.82000,136.82000,-2.87%,523892 +2020-01-21,135.95000,139.45000,135.02000,138.38000,138.38000,1.14%,855885 +2020-01-22,138.79000,139.50000,137.29000,137.75000,137.75000,-0.46%,774546 +2020-01-23,137.81000,138.88000,136.27000,137.97000,137.97000,0.16%,606752 +2020-01-24,138.26000,138.26000,134.02000,134.57000,134.57000,-2.46%,250807 +2020-01-27,131.69000,131.69000,128.03000,128.45000,128.45000,-4.55%,731406 +2020-01-28,129.31000,133.80000,129.13000,131.37000,131.37000,2.27%,648008 +2020-01-29,131.11000,131.60000,128.30000,129.24000,129.24000,-1.62%,886796 +2020-01-30,128.10000,128.60000,124.44000,126.75000,126.75000,-1.93%,692009 +2020-01-31,126.00000,126.44000,122.83000,122.97000,122.97000,-2.98%,1019675 +2020-02-03,123.65000,125.63000,122.91000,124.97000,124.97000,1.63%,622500 +2020-02-04,126.41000,129.43000,124.28000,124.49000,124.49000,-0.38%,682630 +2020-02-05,126.17000,131.70000,126.17000,129.79000,129.79000,4.26%,596171 +2020-02-06,130.85000,131.30000,127.43000,128.03000,128.03000,-1.36%,675577 +2020-02-07,128.00000,128.58000,126.00000,128.00000,128.00000,-0.02%,371624 +2020-02-10,127.25000,129.44000,127.07000,129.35000,129.35000,1.05%,682711 +2020-02-11,128.55000,141.85000,127.47000,141.42000,141.42000,9.33%,1233124 +2020-02-12,142.00000,145.83000,142.00000,145.73000,145.73000,3.05%,718061 +2020-02-13,144.56000,146.87000,144.56000,145.58000,145.58000,-0.10%,525494 +2020-02-14,145.78000,146.81000,144.34000,144.99000,144.99000,-0.41%,433915 +2020-02-18,145.76000,149.87000,145.03000,149.21000,149.21000,2.91%,537293 +2020-02-19,149.34000,154.89000,149.02000,153.84000,153.84000,3.10%,776639 +2020-02-20,151.73000,152.98000,148.11000,150.49000,150.49000,-2.18%,520065 +2020-02-21,149.69000,150.82000,148.34000,149.80000,149.80000,-0.46%,248113 +2020-02-24,142.58000,142.58000,137.44000,138.21000,138.21000,-7.74%,735564 +2020-02-25,139.67000,139.67000,128.70000,129.04000,129.04000,-6.63%,787225 +2020-02-26,130.34000,131.08000,127.09000,128.73000,128.73000,-0.24%,596661 +2020-02-27,125.72000,128.81000,123.84000,124.18000,124.18000,-3.53%,791511 +2020-02-28,119.97000,125.27000,119.21000,122.55000,122.55000,-1.31%,860551 +2020-03-02,123.48000,127.63000,119.92000,127.32000,127.32000,3.89%,850986 +2020-03-03,127.35000,130.53000,120.94000,122.43000,122.43000,-3.84%,916979 +2020-03-04,131.85000,142.49000,131.85000,142.35000,142.35000,16.27%,1243310 +2020-03-05,138.98000,142.32000,137.26000,140.02000,140.02000,-1.64%,675114 +2020-03-06,135.34000,138.21000,130.37000,138.20000,138.20000,-1.30%,877785 +2020-03-09,126.41000,135.01000,122.24000,132.77000,132.77000,-3.93%,1204465 +2020-03-10,136.14000,139.36000,128.72000,136.38000,136.38000,2.72%,921354 +2020-03-11,132.19000,137.19000,130.06000,131.92000,131.92000,-3.27%,965975 +2020-03-12,120.53000,136.37000,120.01000,130.04000,130.04000,-1.43%,2547945 +2020-03-13,137.97000,146.37000,130.58000,146.35000,146.35000,12.54%,1380740 +2020-03-16,136.66000,140.26000,121.37000,121.69000,121.69000,-16.85%,1290083 +2020-03-17,124.56000,129.49000,121.62000,125.74000,125.74000,3.33%,1124473 +2020-03-18,119.06000,123.27000,102.85000,120.05000,120.05000,-4.53%,983643 +2020-03-19,118.39000,129.02000,117.00000,120.48000,120.48000,0.36%,948840 +2020-03-20,120.20000,128.79000,111.26000,113.75000,113.75000,-5.59%,1366630 +2020-03-23,113.66000,114.24000,104.02000,107.79000,107.79000,-5.24%,885330 +2020-03-24,112.92000,121.36000,111.01000,117.91000,117.91000,9.39%,839801 +2020-03-25,117.17000,137.61000,115.80000,130.23000,130.23000,10.45%,1213111 +2020-03-26,130.94000,142.02000,130.94000,139.98000,139.98000,7.49%,766470 +2020-03-27,135.35000,137.20000,130.00000,135.17000,135.17000,-3.44%,595344 +2020-03-30,136.34000,141.58000,134.66000,139.35000,139.35000,3.09%,492721 +2020-03-31,140.78000,140.78000,135.68000,139.71000,139.71000,0.26%,468109 +2020-04-01,134.15000,136.64000,127.80000,131.16000,131.16000,-6.12%,484788 +2020-04-02,129.67000,135.01000,127.56000,133.48000,133.48000,1.77%,952620 +2020-04-03,131.90000,135.23000,129.05000,132.13000,132.13000,-1.01%,381304 +2020-04-06,137.98000,142.69000,136.70000,141.00000,141.00000,6.71%,782244 +2020-04-07,145.00000,146.32000,137.17000,140.11000,140.11000,-0.63%,621370 +2020-04-08,146.71000,158.78000,142.43000,157.56000,157.56000,12.45%,616446 +2020-04-09,157.84000,161.01000,152.57000,153.28000,153.28000,-2.72%,547256 +2020-04-13,154.41000,157.41000,151.11000,156.71000,156.71000,2.24%,862092 +2020-04-14,162.09000,165.00000,160.65000,163.29000,163.29000,4.20%,2048351 +2020-04-15,162.10000,164.89000,157.26000,160.20000,160.20000,-1.89%,887180 +2020-04-16,162.53000,171.99000,161.40000,170.97000,170.97000,6.72%,1100073 +2020-04-17,174.00000,175.00000,165.69000,169.82000,169.82000,-0.67%,582882 +2020-04-20,168.10000,170.94000,163.88000,164.30000,164.30000,-3.25%,885441 +2020-04-21,160.96000,165.96000,159.50000,160.43000,160.43000,-2.36%,388967 +2020-04-22,164.29000,168.00000,163.05000,163.37000,163.37000,1.83%,425221 +2020-04-23,165.27000,169.28000,163.50000,167.22000,167.22000,2.36%,519450 +2020-04-24,170.00000,170.00000,165.49000,168.28000,168.28000,0.63%,480397 +2020-04-27,170.25000,172.50000,168.50000,170.87000,170.87000,1.54%,659463 +2020-04-28,170.79000,173.99000,162.73000,166.35000,166.35000,-2.65%,390294 +2020-04-29,168.87000,168.87000,163.00000,164.76000,164.76000,-0.96%,517396 +2020-04-30,163.34000,169.24000,161.00000,163.97000,163.97000,-0.48%,618091 +2020-05-01,169.99000,174.95000,165.80000,173.25000,173.25000,5.66%,1281627 +2020-05-04,171.52000,178.60000,171.25000,178.31000,178.31000,2.92%,600422 +2020-05-05,178.31000,183.89000,177.87000,181.08000,181.08000,1.55%,623213 +2020-05-06,181.74000,186.56000,178.46000,183.10000,183.10000,1.12%,564971 +2020-05-07,183.82000,187.83000,176.67000,177.27000,177.27000,-3.18%,585565 +2020-05-08,179.38000,180.80000,174.51000,175.55000,175.55000,-0.97%,578451 +2020-05-11,175.34000,179.74000,175.19000,178.86000,178.86000,1.89%,519436 +2020-05-12,179.62000,184.86000,178.86000,180.50000,180.50000,0.92%,475761 +2020-05-13,181.16000,181.16000,172.01000,174.38000,174.38000,-3.39%,477061 +2020-05-14,171.71000,179.31000,171.42000,176.48000,176.48000,1.20%,423171 +2020-05-15,175.95000,182.86000,175.69000,181.42000,181.42000,2.80%,584538 +2020-05-18,183.60000,184.95000,172.51000,173.75000,173.75000,-4.23%,564366 +2020-05-19,174.56000,179.46000,174.01000,176.67000,176.67000,1.68%,447158 +2020-05-20,181.50000,181.50000,175.75000,176.97000,176.97000,0.17%,513742 +2020-05-21,175.98000,183.33000,175.65000,181.72000,181.72000,2.68%,813591 +2020-05-22,182.29000,183.37000,180.65000,182.21000,182.21000,0.27%,380410 +2020-05-26,185.00000,187.22000,182.55000,183.71000,183.71000,0.82%,1027513 +2020-05-27,183.92000,184.29000,174.35000,183.65000,183.65000,-0.03%,638337 +2020-05-28,185.49000,194.20000,185.49000,186.86000,186.86000,1.75%,1019133 +2020-05-29,190.15000,196.52000,184.26000,185.82000,185.82000,-0.56%,3705047 +2020-06-01,185.84000,188.53000,182.57000,183.07000,183.07000,-1.48%,595070 +2020-06-02,182.98000,186.03000,180.61000,183.12000,183.12000,0.03%,632114 +2020-06-03,181.81000,183.42000,178.69000,179.14000,179.14000,-2.17%,507112 +2020-06-04,177.51000,178.62000,171.48000,173.58000,173.58000,-3.10%,713443 +2020-06-05,172.78000,174.85000,170.17000,171.03000,171.03000,-1.47%,520968 +2020-06-08,168.05000,173.51000,166.07000,171.77000,171.77000,0.43%,622062 +2020-06-09,172.96000,177.09000,172.00000,175.09000,175.09000,1.93%,534565 +2020-06-10,176.68000,179.65000,173.04000,178.84000,178.84000,2.14%,833072 +2020-06-11,176.82000,176.82000,167.00000,168.96000,168.96000,-5.52%,698392 +2020-06-12,172.89000,176.35000,166.66000,169.89000,169.89000,0.55%,726525 +2020-06-15,166.91000,167.93000,161.64000,166.19000,166.19000,-2.18%,619972 +2020-06-16,174.19000,175.71000,170.06000,172.71000,172.71000,3.92%,645430 +2020-06-17,173.62000,174.05000,167.92000,168.80000,168.80000,-2.26%,527002 +2020-06-18,168.02000,171.69000,167.35000,171.17000,171.17000,1.40%,522541 +2020-06-19,172.13000,179.75000,170.79000,179.75000,179.75000,5.01%,1649994 +2020-06-22,178.43000,180.32000,174.68000,179.85000,179.85000,0.06%,624161 +2020-06-23,180.23000,181.08000,175.86000,178.64000,178.64000,-0.67%,531903 +2020-06-24,178.09000,178.41000,168.90000,172.88000,172.88000,-3.22%,608495 +2020-06-25,172.90000,175.36000,169.54000,174.73000,174.73000,1.07%,638048 +2020-06-26,174.18000,176.75000,168.73000,169.09000,169.09000,-3.23%,589351 +2020-06-29,169.62000,172.09000,167.19000,171.60000,171.60000,1.48%,343620 +2020-06-30,172.13000,178.56000,170.37000,177.98000,177.98000,3.72%,885913 +2020-07-01,179.81000,181.56000,176.75000,179.12000,179.12000,0.64%,399055 +2020-07-02,180.17000,183.73000,180.17000,182.05000,182.05000,1.64%,920174 +2020-07-06,183.57000,184.59000,180.19000,182.94000,182.94000,0.49%,441973 +2020-07-07,181.84000,186.28000,181.42000,182.42000,182.42000,-0.28%,257087 +2020-07-08,182.78000,183.60000,179.34000,182.35000,182.35000,-0.04%,334065 +2020-07-09,182.10000,182.61000,176.06000,178.62000,178.62000,-2.05%,347964 +2020-07-10,179.38000,179.38000,176.27000,176.54000,176.54000,-1.16%,412655 +2020-07-13,177.44000,180.22000,176.17000,176.67000,176.67000,0.07%,500287 +2020-07-14,177.18000,185.66000,176.86000,185.48000,185.48000,4.99%,386116 +2020-07-15,185.09000,187.85000,181.88000,185.86000,185.86000,0.20%,318075 +2020-07-16,186.06000,187.60000,183.16000,184.18000,184.18000,-0.90%,261994 +2020-07-17,185.91000,187.53000,182.97000,185.88000,185.88000,0.92%,218566 +2020-07-20,185.71000,186.48000,178.36000,179.20000,179.20000,-3.59%,300035 +2020-07-21,181.43000,182.68000,179.65000,181.46000,181.46000,1.26%,265976 +2020-07-22,181.28000,184.28000,179.58000,183.75000,183.75000,1.26%,225534 +2020-07-23,184.06000,187.35500,182.90500,183.54000,183.54000,-0.11%,164935 +2020-07-24,183.40000,184.96000,181.29500,184.25000,184.25000,0.39%,206407 +2020-07-27,183.88000,184.65000,179.67000,182.24000,182.24000,-1.09%,230987 +2020-07-28,182.30000,183.44000,179.38000,181.50000,181.50000,-0.41%,276115 +2020-07-29,181.59000,189.80000,181.52000,187.65000,187.65000,3.39%,333993 +2020-07-30,184.61000,190.38000,182.71300,187.02000,187.02000,-0.34%,417467 +2020-07-31,181.48000,187.80000,180.26500,184.70000,184.70000,-1.24%,614272 +2020-08-03,187.01000,188.39000,181.68000,185.81000,185.81000,0.60%,321395 +2020-08-04,185.00000,189.82000,183.56000,186.70000,186.70000,0.48%,371835 +2020-08-05,188.78000,193.97000,186.89000,193.97000,193.97000,3.89%,480876 +2020-08-06,193.62000,195.34000,191.50000,194.26000,194.26000,0.15%,480688 +2020-08-07,194.07000,196.54000,192.05000,196.01000,196.01000,0.90%,374255 +2020-08-10,196.01000,196.01000,188.97000,189.30000,189.30000,-3.42%,305845 +2020-08-11,190.71000,191.29000,185.38500,185.61000,185.61000,-1.95%,270431 +2020-08-12,187.67000,192.16000,186.48000,191.80000,191.80000,3.33%,265322 +2020-08-13,191.56000,193.49000,188.09000,193.02000,193.02000,0.64%,275461 +2020-08-14,192.56000,194.23000,190.47000,193.76000,193.76000,0.38%,143771 +2020-08-17,194.80000,198.38000,193.79000,195.55000,195.55000,0.92%,369930 +2020-08-18,195.31000,195.57000,192.35000,192.80000,192.80000,-1.41%,165083 +2020-08-19,192.63000,196.69000,192.18500,193.51000,193.51000,0.37%,262216 +2020-08-20,191.91000,192.12000,189.06000,189.96000,189.96000,-1.83%,366532 +2020-08-21,189.50000,192.30000,187.07000,188.55000,188.55000,-0.74%,334258 +2020-08-24,190.00000,190.50000,180.70000,181.59000,181.59000,-3.69%,226357 +2020-08-25,182.41000,182.51000,179.85000,182.26000,182.26000,0.37%,209833 +2020-08-26,183.17000,183.17000,178.20000,181.21000,181.21000,-0.58%,248424 +2020-08-27,182.00000,186.08500,180.19500,183.74000,183.74000,1.40%,216889 +2020-08-28,183.52000,186.30500,181.02000,183.82000,183.82000,0.04%,190554 +2020-08-31,182.78000,186.97000,182.69000,184.97000,184.97000,0.63%,407146 +2020-09-01,187.43000,190.27000,184.36000,186.03000,186.03000,0.57%,271986 +2020-09-02,186.52000,193.93000,183.81000,193.15000,193.15000,3.83%,383584 +2020-09-03,193.15000,194.09000,182.05000,184.10000,184.10000,-4.69%,242391 +2020-09-04,184.04000,184.91000,177.90000,183.00000,183.00000,-0.60%,241860 +2020-09-08,181.60000,182.69000,173.87000,175.08000,175.08000,-4.33%,343121 +2020-09-09,176.52000,177.46000,171.61000,175.50000,175.50000,0.24%,299412 +2020-09-10,175.70000,177.15000,170.47000,171.45000,171.45000,-2.31%,420050 +2020-09-11,174.15000,174.15000,166.28000,168.84000,168.84000,-1.52%,293826 +2020-09-14,170.71000,179.83000,170.21500,179.28000,179.28000,6.18%,443493 +2020-09-15,179.57000,182.72000,179.57000,181.79000,181.79000,1.40%,266147 +2020-09-16,183.00000,188.27000,181.85000,184.17000,184.17000,1.31%,348479 +2020-09-17,182.28000,183.68000,179.99000,181.31000,181.31000,-1.55%,294337 +2020-09-18,182.75000,185.74000,181.09000,184.56000,184.56000,1.79%,543872 +2020-09-21,174.46000,174.47000,165.39000,168.88000,168.88000,-8.50%,750896 +2020-09-22,169.33000,169.96500,155.35000,156.21000,156.21000,-7.50%,1017062 +2020-09-23,156.60000,158.29000,151.40000,153.07000,153.07000,-2.01%,1071857 +2020-09-24,153.37000,156.77000,151.66000,153.08000,153.08000,0.01%,742406 +2020-09-25,152.49000,161.76000,152.49000,161.51000,161.51000,5.51%,582307 +2020-09-28,163.39000,165.49000,161.15000,163.07000,163.07000,0.97%,385780 +2020-09-29,159.00000,172.60000,159.00000,171.80000,171.80000,5.35%,528422 +2020-09-30,173.13000,184.20000,171.40000,183.04000,183.04000,6.54%,684583 +2020-10-01,182.53000,188.38000,181.22000,188.18000,188.18000,2.81%,898665 +2020-10-02,185.96000,194.88000,185.68000,193.36000,193.36000,2.75%,585766 +2020-10-05,195.00000,201.87000,195.00000,201.32000,201.32000,4.12%,507820 +2020-10-06,202.04000,202.40000,196.38000,198.18000,198.18000,-1.56%,394973 +2020-10-07,199.69000,203.90000,198.83000,203.53000,203.53000,2.70%,477579 +2020-10-08,205.50000,206.10000,199.10000,199.75000,199.75000,-1.86%,227096 +2020-10-09,201.17000,201.92000,197.90500,199.20000,199.20000,-0.28%,270462 +2020-10-12,200.90000,207.65000,200.00500,204.40000,204.40000,2.61%,287927 +2020-10-13,203.96000,209.21500,203.41000,203.63000,203.63000,-0.38%,249487 +2020-10-14,203.62000,205.00000,200.76500,202.85000,202.85000,-0.38%,258186 +2020-10-15,201.11000,208.85500,201.00000,206.50000,206.50000,1.80%,229615 +2020-10-16,206.07000,211.46000,204.10200,210.64000,210.64000,2.00%,262532 +2020-10-19,210.75000,213.77900,205.82000,206.69000,206.69000,-1.88%,216414 +2020-10-20,207.08000,209.51000,205.34000,206.60000,206.60000,-0.04%,177644 +2020-10-21,207.51000,209.20000,205.34500,206.73000,206.73000,0.06%,180283 +2020-10-22,205.80000,211.86000,205.19000,211.12000,211.12000,2.12%,177488 +2020-10-23,211.48000,215.62000,210.21000,212.55000,212.55000,0.68%,178082 +2020-10-26,209.73000,211.04300,202.89000,205.03000,205.03000,-3.54%,350109 +2020-10-27,203.06000,205.67000,199.37000,203.87000,203.87000,-0.57%,257515 +2020-10-28,200.11000,200.69000,192.91000,193.23000,193.23000,-5.22%,412808 +2020-10-29,201.00000,205.00000,185.62000,187.11000,187.11000,-3.17%,536806 +2020-10-30,187.29000,190.21000,183.03000,186.47000,186.47000,-0.34%,358405 +2020-11-02,189.31000,200.06500,189.31000,198.85000,198.85000,6.64%,464346 +2020-11-03,201.09000,212.74000,199.43000,211.59000,211.59000,6.41%,384686 +2020-11-04,205.99000,220.83500,205.99000,216.94000,216.94000,2.53%,631168 +2020-11-05,221.11000,221.11000,215.48500,216.82000,216.82000,-0.06%,322538 +2020-11-06,216.60000,218.05000,214.32000,215.47000,215.47000,-0.62%,226661 +2020-11-09,223.26000,223.26000,206.31000,207.10000,207.10000,-3.88%,463178 +2020-11-10,206.45000,222.56000,203.00000,220.04000,220.04000,6.25%,515619 +2020-11-11,222.82000,223.99800,217.36500,219.01000,219.01000,-0.47%,322844 +2020-11-12,218.24000,218.93000,212.48000,215.80000,215.80000,-1.47%,329155 +2020-11-13,216.27000,220.36000,215.51000,219.74000,219.74000,1.83%,247454 +2020-11-16,221.83000,221.95000,215.46000,218.90000,218.90000,-0.38%,182640 +2020-11-17,215.82000,221.20000,214.52200,219.76000,219.76000,0.39%,260182 +2020-11-18,220.83000,220.83000,212.47300,213.34000,213.34000,-2.92%,217219 +2020-11-19,212.38000,213.72000,207.70000,209.18000,209.18000,-1.95%,225720 +2020-11-20,209.70000,209.70000,206.28000,207.26000,207.26000,-0.92%,232453 +2020-11-23,209.08000,211.01500,206.08000,207.20000,207.20000,-0.03%,194147 +2020-11-24,208.26000,210.29000,204.93000,205.17000,205.17000,-0.98%,357533 +2020-11-25,206.38000,206.38000,200.74000,202.82000,202.82000,-1.15%,222056 +2020-11-27,202.82000,208.52000,202.12000,207.02000,207.02000,2.07%,106158 +2020-11-30,206.48000,207.46500,203.12000,204.13000,204.13000,-1.40%,445577 +2020-12-01,207.05000,212.93000,205.34500,207.20000,207.20000,1.50%,212675 +2020-12-02,206.49000,210.24000,206.27000,208.04000,208.04000,0.41%,187272 +2020-12-03,207.19000,210.63000,206.68500,208.12000,208.12000,0.04%,209944 +2020-12-04,208.66000,214.30000,208.53000,213.72000,213.72000,2.69%,221767 +2020-12-07,213.72000,214.45000,209.48000,211.45000,211.45000,-1.06%,218053 +2020-12-08,209.69000,215.81000,209.11000,215.07000,215.07000,1.71%,187089 +2020-12-09,215.76000,216.36000,207.58000,209.76000,209.76000,-2.47%,240058 +2020-12-10,209.75000,209.75000,203.39000,204.69000,204.69000,-2.42%,369478 +2020-12-11,204.38000,205.88000,199.67000,200.18000,200.18000,-2.20%,387104 +2020-12-14,202.49000,203.88000,198.39000,199.68000,199.68000,-0.25%,287179 +2020-12-15,201.37000,204.04000,200.34000,204.04000,204.04000,2.18%,242000 +2020-12-16,205.62000,205.62000,199.00000,200.65000,200.65000,-1.66%,228901 +2020-12-17,201.45000,205.32000,200.65000,203.65000,203.65000,1.50%,281306 +2020-12-18,204.86000,204.86000,199.40000,201.96000,201.96000,-0.83%,977707 +2020-12-21,198.29000,202.42000,196.08000,202.16000,202.16000,0.10%,215592 +2020-12-22,201.33000,206.83000,200.73000,205.73000,205.73000,1.77%,266413 +2020-12-23,207.40000,210.26000,205.91000,208.49000,208.49000,1.34%,202809 +2020-12-24,207.96000,208.86000,205.93000,207.10000,207.10000,-0.67%,58624 +2020-12-28,208.50000,209.23000,205.44000,206.52000,206.52000,-0.28%,138891 +2020-12-29,207.88000,209.38000,205.80000,207.34000,207.34000,0.40%,183768 +2020-12-30,206.88000,209.72000,206.17000,206.76000,206.76000,-0.28%,151868 +2020-12-31,207.74000,213.51000,207.23000,212.68000,212.68000,2.86%,216831 +2021-01-04,214.98000,216.90500,210.98000,216.08000,216.08000,1.60%,357669 +2021-01-05,215.71000,219.99000,215.23000,215.95000,215.95000,-0.06%,211537 +2021-01-06,214.38000,236.69000,214.30000,235.73000,235.73000,9.16%,585358 +2021-01-07,236.32000,243.78000,236.32000,242.05000,242.05000,2.68%,340471 +2021-01-08,241.66000,246.72000,238.73000,243.10000,243.10000,0.43%,253549 +2021-01-11,241.86000,244.85000,238.51000,241.80000,241.80000,-0.53%,232840 +2021-01-12,240.53000,243.05000,236.92000,237.89000,237.89000,-1.62%,259661 +2021-01-13,236.85000,236.85000,228.05000,228.59000,228.59000,-3.91%,331751 +2021-01-14,228.22000,234.10000,223.01000,223.76000,223.76000,-2.11%,402079 +2021-01-15,222.01000,224.42000,218.46000,220.74000,220.74000,-1.35%,255469 +2021-01-19,223.82000,224.46000,217.86000,219.10000,219.10000,-0.74%,348941 +2021-01-20,218.71000,223.44000,217.14000,222.63000,222.63000,1.61%,290829 +2021-01-21,221.72000,224.57000,218.93000,222.31000,222.31000,-0.14%,385181 +2021-01-22,222.13000,224.08500,218.01000,223.12000,223.12000,0.36%,257554 +2021-01-25,223.84000,228.15000,222.26500,224.84000,224.84000,0.77%,330530 +2021-01-26,227.42000,228.75000,219.22000,219.32000,219.32000,-2.46%,275511 +2021-01-27,215.00000,217.57000,211.79000,216.93000,216.93000,-1.09%,401547 +2021-01-28,218.93000,221.92000,216.20000,218.47000,218.47000,0.71%,293682 +2021-01-29,217.78000,217.78000,211.46000,213.61000,213.61000,-2.22%,534936 +2021-02-01,214.81000,215.67000,212.49000,214.11000,214.11000,0.23%,328324 +2021-02-02,217.32000,219.23000,211.80000,212.06000,212.06000,-0.96%,293897 +2021-02-03,212.58000,215.27000,208.66000,210.90000,210.90000,-0.55%,348972 +2021-02-04,211.31000,211.44000,205.78000,206.65000,206.65000,-2.02%,261850 +2021-02-05,210.02000,210.02000,200.70000,204.70000,204.70000,-0.94%,702107 +2021-02-08,206.68000,206.68000,199.81000,202.54000,202.54000,-1.06%,594782 +2021-02-09,202.40000,209.95000,202.40000,206.01000,206.01000,1.71%,422322 +2021-02-10,207.57000,208.40000,203.85000,206.20000,206.20000,0.09%,466450 +2021-02-11,203.47000,222.39000,202.65000,216.26000,216.26000,4.88%,901577 +2021-02-12,213.62000,217.31500,205.61000,216.28000,216.28000,0.01%,833686 +2021-02-16,216.21000,220.00000,213.89000,215.43000,215.43000,-0.39%,344813 +2021-02-17,215.20000,218.36000,214.19000,216.90000,216.90000,0.68%,298723 +2021-02-18,216.37000,217.88000,212.27000,216.11000,216.11000,-0.36%,275860 +2021-02-19,219.99000,221.75500,216.03000,220.83000,220.83000,2.18%,381572 +2021-02-22,219.44000,224.62000,217.33000,224.35000,224.35000,1.59%,306554 +2021-02-23,223.79000,227.88000,221.53000,225.14000,225.14000,0.35%,277337 +2021-02-24,224.05000,226.87000,222.99000,226.02000,226.02000,0.39%,228853 +2021-02-25,225.15000,226.80500,216.39000,218.76000,218.76000,-3.21%,240530 +2021-02-26,219.79000,221.93500,214.97000,216.76000,216.76000,-0.91%,374021 +2021-03-01,219.06000,225.59000,219.06000,222.24000,222.24000,2.53%,227229 +2021-03-02,221.43000,224.12000,219.90000,222.86000,222.86000,0.28%,255495 +2021-03-03,220.87000,221.61000,211.44000,212.09000,212.09000,-4.83%,347014 +2021-03-04,210.68000,217.42000,209.22000,210.10000,210.10000,-0.94%,379211 +2021-03-05,212.01000,220.50000,209.40500,219.55000,219.55000,4.50%,313732 +2021-03-08,219.57000,221.06500,216.82500,217.24000,217.24000,-1.05%,297128 +2021-03-09,219.72000,224.96000,217.35000,218.09000,218.09000,0.39%,259898 +2021-03-10,224.49000,224.54500,220.62000,223.47000,223.47000,2.47%,463298 +2021-03-11,224.81000,229.60000,224.45000,229.09000,229.09000,2.51%,340315 +2021-03-12,227.98000,232.68000,227.98000,232.49000,232.49000,1.48%,357289 +2021-03-15,232.75000,236.77000,230.56000,234.02000,234.02000,0.66%,345236 +2021-03-16,234.33000,234.96000,229.85500,233.84000,233.84000,-0.08%,326390 +2021-03-17,234.66000,234.95500,225.59300,227.05000,227.05000,-2.90%,352626 +2021-03-18,225.59000,232.25000,225.55500,230.12000,230.12000,1.35%,263234 +2021-03-19,231.45000,235.60000,228.65000,233.17000,233.17000,1.33%,719482 +2021-03-22,233.55000,235.70000,231.11500,234.48000,234.48000,0.56%,284563 +2021-03-23,233.95000,236.25000,231.56000,234.71000,234.71000,0.10%,313861 +2021-03-24,234.77000,238.13000,234.77000,235.10000,235.10000,0.17%,225297 +2021-03-25,235.33000,235.33000,230.53000,234.04000,234.04000,-0.45%,236928 +2021-03-26,235.18000,235.18000,231.43000,234.19000,234.19000,0.06%,299447 +2021-03-29,234.67000,239.93000,232.97000,233.28000,233.28000,-0.39%,236814 +2021-03-30,234.13000,237.53000,233.56000,235.20000,235.20000,0.82%,254679 +2021-03-31,235.22000,237.72000,233.72000,233.76000,233.76000,-0.61%,349495 +2021-04-01,233.77000,236.84000,231.26000,235.48000,235.48000,0.74%,300936 +2021-04-05,236.52000,237.20000,233.78000,236.72000,236.72000,0.53%,233173 +2021-04-06,237.42000,237.42000,232.67000,233.34000,233.34000,-1.43%,235225 +2021-04-07,233.35000,233.93000,229.98000,231.31000,231.31000,-0.87%,230553 +2021-04-08,232.05000,233.31000,229.69000,230.67000,230.67000,-0.28%,224234 +2021-04-09,231.81000,241.33000,229.81000,240.98000,240.98000,4.47%,353478 +2021-04-12,240.58000,245.47000,239.29900,240.85000,240.85000,-0.05%,321878 +2021-04-13,240.76000,245.39500,240.59000,242.44000,242.44000,0.66%,232391 +2021-04-14,243.18000,246.47500,242.90000,244.16000,244.16000,0.71%,193551 +2021-04-15,245.47000,250.56500,245.47000,249.03000,249.03000,1.99%,176836 +2021-04-16,250.36000,251.86000,248.24000,250.30000,250.30000,0.51%,237785 +2021-04-19,249.15000,255.49000,248.84000,254.67000,254.67000,1.75%,298865 +2021-04-20,253.55000,257.68000,249.83000,252.49000,252.49000,-0.86%,406939 +2021-04-21,254.15000,255.07500,250.98500,254.43000,254.43000,0.77%,239649 +2021-04-22,253.93000,254.36000,249.90000,253.16000,253.16000,-0.50%,175391 +2021-04-23,254.03000,256.00500,251.72000,255.44000,255.44000,0.90%,195974 +2021-04-26,256.58000,256.58000,253.28000,253.53000,253.53000,-0.75%,262401 +2021-04-27,251.44000,252.61500,247.84400,250.83000,250.83000,-1.06%,346068 +2021-04-28,251.83000,255.79000,247.75000,248.66000,248.66000,-0.87%,316144 +2021-04-29,252.00000,261.50000,249.80000,253.77000,253.77000,2.06%,363635 +2021-04-30,254.83000,256.12000,249.62300,255.10000,255.10000,0.52%,269477 +2021-05-03,254.82000,259.63000,253.41000,256.23000,256.23000,0.44%,311910 +2021-05-04,256.00000,265.05000,256.00000,264.61000,264.61000,3.27%,262378 +2021-05-05,264.76000,265.40000,259.88000,262.98000,262.98000,-0.62%,202200 +2021-05-06,263.30000,267.18000,261.16000,263.62000,263.62000,0.24%,260404 +2021-05-07,262.97000,268.99000,262.06000,267.84000,267.84000,1.60%,274739 +2021-05-10,269.14000,273.00500,267.44000,268.74000,268.74000,0.34%,224729 +2021-05-11,267.62000,268.27000,261.86000,263.03000,263.03000,-2.12%,221887 +2021-05-12,260.98000,262.23000,256.59000,257.01000,257.01000,-2.29%,282925 +2021-05-13,257.48000,265.98000,257.48000,265.04000,265.04000,3.12%,368634 +2021-05-14,266.69000,267.19000,259.82000,260.48000,260.48000,-1.72%,236417 +2021-05-17,258.88000,262.74000,257.31000,262.05000,262.05000,0.60%,133890 +2021-05-18,262.31000,263.34000,258.49000,261.75000,261.75000,-0.11%,253548 +2021-05-19,258.26000,259.24000,252.08000,258.50000,258.50000,-1.24%,338100 +2021-05-20,259.07000,259.98000,255.55000,256.24000,256.24000,-0.87%,349173 +2021-05-21,256.38000,260.01000,255.53000,256.50000,256.50000,0.10%,459360 +2021-05-24,256.89000,257.53500,252.91000,254.00000,254.00000,-0.97%,315123 +2021-05-25,254.05000,255.93000,250.68000,253.00000,253.00000,-0.39%,696260 +2021-05-26,254.13000,254.13000,248.40000,251.62000,251.62000,-0.55%,445806 +2021-05-27,252.71000,252.71000,248.42000,250.28000,250.28000,-0.53%,429771 +2021-05-28,251.34000,253.74000,249.41500,251.36000,251.36000,0.43%,171065 +2021-06-01,252.50000,252.50000,246.90000,249.10000,249.10000,-0.90%,310857 +2021-06-02,250.49000,250.49000,246.72000,248.93000,248.93000,-0.07%,313147 +2021-06-03,248.92000,252.25000,247.11000,250.37000,250.37000,0.58%,277912 +2021-06-04,251.09000,251.99000,247.97000,249.00000,249.00000,-0.55%,160130 +2021-06-07,250.05000,250.05000,244.76000,245.20000,245.20000,-1.53%,279535 +2021-06-08,245.91000,252.84000,245.91000,252.24000,252.24000,2.87%,259428 +2021-06-09,252.97000,252.97000,248.18000,248.35000,248.35000,-1.54%,191998 +2021-06-10,249.12000,253.78000,249.12000,250.84000,250.84000,1.00%,301266 +2021-06-11,251.56000,253.11000,246.57000,248.39000,248.39000,-0.98%,379790 +2021-06-14,248.39000,248.39000,239.20400,243.61000,243.61000,-1.92%,397226 +2021-06-15,244.50000,250.62000,242.17000,247.88000,247.88000,1.75%,252815 +2021-06-16,248.31000,249.83000,243.14000,243.34000,243.34000,-1.83%,275657 +2021-06-17,242.98000,251.36000,241.74000,249.78000,249.78000,2.65%,422531 +2021-06-18,248.00000,248.99000,239.30000,239.54000,239.54000,-4.10%,654890 +2021-06-21,240.83000,247.25500,239.94000,246.40000,246.40000,2.86%,481842 +2021-06-22,246.35000,248.33500,243.65000,246.29000,246.29000,-0.04%,372832 +2021-06-23,246.50000,249.64000,244.79000,248.49000,248.49000,0.89%,322574 +2021-06-24,250.58000,253.20000,248.13000,249.66000,249.66000,0.47%,280890 +2021-06-25,249.81000,256.88000,248.53000,254.65000,254.65000,2.00%,1056721 +2021-06-28,255.09000,255.13000,251.66000,254.03000,254.03000,-0.24%,184855 +2021-06-29,254.81000,259.03000,254.59000,256.83000,256.83000,1.10%,288267 +2021-06-30,256.93000,256.93000,252.43000,253.06000,253.06000,-1.47%,297816 +2021-07-01,253.86000,256.53000,253.05000,256.05000,256.05000,1.18%,216284 +2021-07-02,256.45000,259.13000,254.36000,257.00000,257.00000,0.37%,162044 +2021-07-06,255.07000,256.97000,252.90000,255.66000,255.66000,-0.52%,134343 +2021-07-07,255.35000,257.20000,252.28500,256.73000,256.73000,0.42%,319365 +2021-07-08,253.96000,254.68000,250.87000,253.47000,253.47000,-1.27%,228926 +2021-07-09,255.44000,258.59500,254.03000,257.25000,257.25000,1.49%,191375 +2021-07-12,257.00000,258.58000,256.03000,257.71000,257.71000,0.18%,144633 +2021-07-13,256.88000,258.93000,256.73000,257.05000,257.05000,-0.26%,111405 +2021-07-14,257.81000,258.75000,255.03000,255.10000,255.10000,-0.76%,234409 +2021-07-15,253.60000,262.13000,251.53000,260.76000,260.76000,2.22%,318499 +2021-07-16,261.77000,262.30000,255.78000,257.13000,257.13000,-1.39%,188002 +2021-07-19,255.00000,257.08000,249.00000,250.14000,250.14000,-2.72%,191430 +2021-07-20,251.71000,258.07000,251.71000,254.21000,254.21000,1.63%,309890 +2021-07-21,256.54000,257.22000,253.25500,256.50000,256.50000,0.90%,281712 +2021-07-22,257.82000,259.52000,254.47000,257.57000,257.57000,0.42%,138753 +2021-07-23,258.29000,261.61000,256.04000,261.20000,261.20000,1.41%,150721 +2021-07-26,260.75000,261.32000,253.84000,257.83000,257.83000,-1.29%,193597 +2021-07-27,256.85000,260.44000,254.07500,260.32000,260.32000,0.97%,253017 +2021-07-28,259.36000,261.28500,256.14000,259.17000,259.17000,-0.44%,293738 +2021-07-29,258.35000,258.35000,243.32000,255.21000,255.21000,-1.53%,545944 +2021-07-30,256.57000,273.32000,255.55000,273.01000,273.01000,6.97%,480595 +2021-08-02,272.90000,274.94000,269.32000,274.25000,274.25000,0.45%,845907 +2021-08-03,276.00000,277.67000,273.10000,277.45000,277.45000,1.17%,508040 +2021-08-04,276.82000,283.43000,276.49000,278.79000,278.79000,0.48%,478155 +2021-08-05,277.88000,280.00000,262.13000,268.64000,268.64000,-3.64%,258371 +2021-08-06,268.58000,269.89000,263.12000,265.06000,265.06000,-1.33%,248100 +2021-08-09,265.16000,267.00000,258.74000,261.25000,261.25000,-1.44%,290492 +2021-08-10,261.00000,261.00000,255.61000,256.04000,256.04000,-1.99%,221969 +2021-08-11,255.53000,255.55000,249.02000,249.77000,249.77000,-2.45%,234868 +2021-08-12,249.59000,250.85000,246.79000,247.54000,247.54000,-0.89%,168437 +2021-08-13,247.31000,249.33000,244.75000,248.28000,248.28000,0.30%,164568 +2021-08-16,247.17000,253.98000,245.72000,253.32000,253.32000,2.03%,179589 +2021-08-17,253.53000,260.35000,252.77000,259.92000,259.92000,2.61%,218650 +2021-08-18,259.90000,259.90000,253.14000,253.27000,253.27000,-2.56%,235387 +2021-08-19,251.60000,263.31000,250.11800,263.00000,263.00000,3.84%,218401 +2021-08-20,264.46000,267.25000,262.01000,266.99000,266.99000,1.52%,206063 +2021-08-23,268.33000,268.33000,261.33000,262.82000,262.82000,-1.56%,159110 +2021-08-24,264.58000,267.88000,261.89000,267.64000,267.64000,1.83%,157084 +2021-08-25,265.95000,269.36000,264.86000,264.88000,264.88000,-1.03%,174455 +2021-08-26,264.58000,266.35500,261.86000,264.13000,264.13000,-0.28%,115421 +2021-08-27,263.67000,273.81000,261.77000,268.74000,268.74000,1.75%,320412 +2021-08-30,269.00000,270.19000,265.39000,265.52000,265.52000,-1.20%,180225 +2021-08-31,265.64000,269.91000,264.73000,268.77000,268.77000,1.22%,366812 +2021-09-01,268.86000,268.86000,259.81500,265.18000,265.18000,-1.34%,239376 +2021-09-02,265.32000,272.96000,264.83000,272.67000,272.67000,2.82%,246211 +2021-09-03,271.39000,275.07000,270.09000,274.75000,274.75000,0.76%,176683 +2021-09-07,274.65000,274.65000,267.16000,268.37000,268.37000,-2.32%,222990 +2021-09-08,268.21000,268.63000,261.17000,262.10000,262.10000,-2.34%,272207 +2021-09-09,263.58000,264.53000,258.59000,258.71000,258.71000,-1.29%,315357 +2021-09-10,262.77000,262.77000,249.56500,252.39000,252.39000,-2.44%,350274 +2021-09-13,254.23000,265.19000,252.39000,262.99000,262.99000,4.20%,265573 +2021-09-14,264.37000,264.37000,259.31000,262.05000,262.05000,-0.36%,260242 +2021-09-15,260.60000,267.32000,260.18500,266.11000,266.11000,1.55%,277918 +2021-09-16,266.43000,270.03000,262.51000,269.63000,269.63000,1.32%,443940 +2021-09-17,270.26000,279.55000,263.80500,278.14000,278.14000,3.16%,898505 +2021-09-20,276.04000,279.79000,272.97000,277.39000,277.39000,-0.27%,350103 +2021-09-21,279.81000,283.81000,278.85000,279.33000,279.33000,0.70%,399068 +2021-09-22,281.03000,281.03000,275.12000,277.22000,277.22000,-0.76%,259917 +2021-09-23,279.08000,286.06000,276.27000,282.74000,282.74000,1.99%,233049 +2021-09-24,282.34000,288.53000,280.68000,287.64000,287.64000,1.73%,313813 +2021-09-27,287.00000,289.59500,281.66500,282.70000,282.70000,-1.72%,218448 +2021-09-28,281.35000,283.30000,275.73000,275.84000,275.84000,-2.43%,266044 +2021-09-29,277.69000,281.15000,276.75000,280.13000,280.13000,1.56%,163158 +2021-09-30,279.70000,282.64000,271.29000,271.31000,271.31000,-3.15%,343617 +2021-10-01,271.21000,272.66500,260.10000,271.51000,271.51000,0.07%,260697 +2021-10-04,269.36000,274.75000,267.91000,269.50000,269.50000,-0.74%,167752 +2021-10-05,272.08000,275.93000,267.18000,269.41000,269.41000,-0.03%,305584 +2021-10-06,266.98000,270.53000,261.89000,270.51000,270.51000,0.41%,197862 +2021-10-07,273.70000,279.82000,272.17000,277.12000,277.12000,2.44%,168193 +2021-10-08,279.35000,280.84000,275.65000,280.62000,280.62000,1.26%,131593 +2021-10-11,280.97000,284.05000,278.91000,279.13000,279.13000,-0.53%,171383 +2021-10-12,280.38000,283.77000,279.81000,280.69000,280.69000,0.56%,151897 +2021-10-13,279.89000,280.35000,272.39000,275.57000,275.57000,-1.82%,194732 +2021-10-14,283.11000,290.81000,279.09000,280.04000,280.04000,1.62%,386942 +2021-10-15,281.43000,283.65000,279.43000,280.09000,280.09000,0.02%,260020 +2021-10-18,279.79000,280.48500,275.91000,276.28000,276.28000,-1.36%,209539 +2021-10-19,278.60000,283.18000,276.31000,281.92000,281.92000,2.04%,268157 +2021-10-20,284.00000,293.58000,283.71000,290.10000,290.10000,2.90%,253526 +2021-10-21,289.20000,296.62000,288.30000,296.25000,296.25000,2.12%,286107 +2021-10-22,296.26000,298.70000,293.73000,297.89000,297.89000,0.55%,204698 +2021-10-25,299.70000,299.70000,295.31000,297.60000,297.60000,-0.10%,183196 +2021-10-26,299.00000,302.15500,292.42000,299.46000,299.46000,0.62%,200859 +2021-10-27,298.51000,301.08000,295.19000,295.62000,295.62000,-1.28%,297213 +2021-10-28,301.80000,304.00000,295.04000,297.14000,297.14000,0.51%,304782 +2021-10-29,298.49000,300.81000,294.61000,295.72000,295.72000,-0.48%,392248 +2021-11-01,296.36000,299.00000,292.03000,297.97000,297.97000,0.76%,298578 +2021-11-02,299.50000,301.97500,293.79000,294.46000,294.46000,-1.18%,246233 +2021-11-03,292.69000,305.00000,290.31000,303.99000,303.99000,3.24%,246230 +2021-11-04,304.00000,306.85000,299.51000,303.05000,303.05000,-0.31%,207069 +2021-11-05,304.06000,312.52000,302.43200,304.18000,304.18000,0.37%,199859 +2021-11-08,305.01000,306.98000,302.07000,305.04000,305.04000,0.28%,128988 +2021-11-09,304.42000,306.04000,303.43000,305.38000,305.38000,0.11%,136487 +2021-11-10,306.43000,307.58000,300.54000,302.68000,302.68000,-0.88%,124740 +2021-11-11,303.14000,312.86000,301.37000,312.57000,312.57000,3.27%,222453 +2021-11-12,313.39000,316.03500,312.48000,313.22000,313.22000,0.21%,174991 +2021-11-15,313.06000,314.70000,307.77000,308.82000,308.82000,-1.40%,134590 +2021-11-16,308.69000,313.70000,307.97000,308.30000,308.30000,-0.17%,199427 +2021-11-17,307.48000,311.00000,306.87000,307.75000,307.75000,-0.18%,316584 +2021-11-18,309.99000,310.00000,304.83000,306.96000,306.96000,-0.26%,300585 +2021-11-19,307.39000,307.74000,296.72500,298.00000,298.00000,-2.92%,263403 +2021-11-22,297.86000,305.57000,295.06000,302.89000,302.89000,1.64%,177579 +2021-11-23,303.92000,307.48500,301.20000,306.50000,306.50000,1.19%,157025 +2021-11-24,305.40000,309.68000,305.40000,307.00000,307.00000,0.16%,135666 +2021-11-26,304.12000,304.12000,291.29000,292.42000,292.42000,-4.75%,122487 +2021-11-29,296.00000,300.75000,291.41000,297.53000,297.53000,1.75%,163585 +2021-11-30,296.06000,298.00000,284.83000,285.18000,285.18000,-4.15%,421714 +2021-12-01,289.31000,292.20500,281.93000,282.28000,282.28000,-1.02%,316980 +2021-12-02,281.72000,290.33000,278.51000,288.02000,288.02000,2.03%,369478 +2021-12-03,288.85000,289.43000,279.52000,285.95000,285.95000,-0.72%,253934 +2021-12-06,289.26000,289.26000,281.91000,285.05000,285.05000,-0.31%,289242 +2021-12-07,289.69000,293.26000,288.63600,291.13000,291.13000,2.13%,339583 +2021-12-08,292.26000,298.16000,289.56000,297.33000,297.33000,2.13%,133707 +2021-12-09,296.53000,298.93500,293.34000,295.24000,295.24000,-0.70%,184958 +2021-12-10,296.04000,303.01000,295.30000,302.98000,302.98000,2.62%,268639 +2021-12-13,304.31000,306.58000,300.34500,300.94000,300.94000,-0.67%,233453 +2021-12-14,303.44000,306.65000,299.62000,306.18000,306.18000,1.74%,207345 +2021-12-15,307.17000,314.46000,305.38000,314.00000,314.00000,2.55%,280736 +2021-12-16,313.74000,314.00500,306.32000,306.87000,306.87000,-2.27%,210855 +2021-12-17,305.73000,308.46000,301.00000,302.92000,302.92000,-1.29%,542529 +2021-12-20,300.00000,301.27500,294.70000,299.05000,299.05000,-1.28%,275126 +2021-12-21,301.58000,310.52000,298.96000,308.55000,308.55000,3.18%,219506 +2021-12-22,306.90000,316.69000,305.99000,316.38000,316.38000,2.54%,164885 +2021-12-23,318.28000,318.28000,313.35000,316.73000,316.73000,0.11%,130450 +2021-12-27,318.10000,322.53000,316.00000,322.33000,322.33000,1.77%,180108 +2021-12-28,323.19000,325.19000,320.62000,322.89000,322.89000,0.17%,90040 +2021-12-29,323.79000,326.81000,321.58000,324.88000,324.88000,0.62%,206527 +2021-12-30,327.99000,328.10500,320.40000,320.68000,320.68000,-1.29%,147783 +2021-12-31,320.07000,323.96000,318.06000,318.08000,318.08000,-0.81%,215310 +2022-01-03,315.38000,316.78000,309.72000,316.57000,316.57000,-0.47%,218352 +2022-01-04,316.28000,317.18000,303.76000,303.94000,303.94000,-3.99%,255688 +2022-01-05,303.83000,310.20500,301.47000,302.21000,302.21000,-0.57%,412515 +2022-01-06,295.22000,301.34500,287.81000,291.77000,291.77000,-3.45%,348447 +2022-01-07,290.18000,293.46000,287.07000,289.77000,289.77000,-0.69%,339431 +2022-01-10,286.18000,290.98000,285.27000,289.70000,289.70000,-0.02%,204849 +2022-01-11,291.52000,294.92000,288.29000,294.24000,294.24000,1.57%,401283 +2022-01-12,293.17000,297.55000,290.79000,292.08000,292.08000,-0.73%,212182 +2022-01-13,292.10000,292.24000,285.94500,289.19000,289.19000,-0.99%,169458 +2022-01-14,290.02000,291.78000,282.36000,286.10000,286.10000,-1.07%,239446 +2022-01-18,282.16000,282.99000,274.42000,276.32000,276.32000,-3.42%,241482 +2022-01-19,279.17000,283.91000,275.97800,280.44000,280.44000,1.49%,271959 +2022-01-20,282.62000,289.18000,279.22000,281.05000,281.05000,0.22%,296777 +2022-01-21,281.55000,283.84000,277.40000,278.08000,278.08000,-1.06%,213758 +2022-01-24,276.10000,280.83000,270.01000,279.77000,279.77000,0.61%,299543 +2022-01-25,273.47000,274.26000,263.64000,270.21000,270.21000,-3.42%,293310 +2022-01-26,270.66000,275.59000,265.00000,268.28000,268.28000,-0.71%,256766 +2022-01-27,270.09000,283.97500,270.09000,275.85000,275.85000,2.82%,517940 +2022-01-28,276.88000,285.76000,273.20000,285.11000,285.11000,3.36%,351154 +2022-01-31,284.83000,290.93000,282.14000,290.48000,290.48000,1.88%,706624 +2022-02-01,292.08000,292.25000,284.58500,287.59000,287.59000,-0.99%,262491 +2022-02-02,288.51000,298.78000,288.31000,295.66000,295.66000,2.81%,280513 +2022-02-03,296.78000,301.30000,295.03500,297.61000,297.61000,0.66%,397147 +2022-02-04,293.65000,302.30000,288.90000,298.77000,298.77000,0.39%,361138 +2022-02-07,299.60000,301.59000,295.88000,297.80000,297.80000,-0.32%,241719 +2022-02-08,295.23000,308.91000,295.00000,307.63000,307.63000,3.30%,538837 +2022-02-09,310.39000,311.22500,305.52000,307.42000,307.42000,-0.07%,350530 +2022-02-10,296.53000,322.87000,294.59000,306.16000,306.16000,-0.41%,755905 +2022-02-11,307.13000,311.64000,300.75000,303.23000,303.23000,-0.96%,321216 +2022-02-14,302.84000,309.47000,302.83800,307.51000,307.51000,1.41%,441954 +2022-02-15,310.39000,320.08000,308.66000,319.79000,319.79000,3.99%,452654 +2022-02-16,316.37000,324.60000,316.37000,322.43000,322.43000,0.83%,352947 +2022-02-17,321.42000,322.46000,318.17500,319.84000,319.84000,-0.80%,308830 +2022-02-18,319.42000,326.00000,314.20700,314.87000,314.87000,-1.55%,324562 +2022-02-22,313.21000,314.10000,304.04000,307.68000,307.68000,-2.28%,356824 +2022-02-23,309.41000,312.18000,303.33000,303.93000,303.93000,-1.22%,225085 +2022-02-24,297.75000,308.48000,295.21000,307.53000,307.53000,1.18%,314652 +2022-02-25,308.58000,318.85000,308.58000,318.34000,318.34000,3.52%,336620 +2022-02-28,313.49000,313.50000,294.02000,306.87000,306.87000,-3.60%,1832594 +2022-03-01,306.10000,313.99000,295.23500,311.88000,311.88000,1.63%,13995642 +2022-03-02,315.00000,323.37000,307.15000,308.51000,308.51000,-1.08%,1055606 +2022-03-03,309.42000,316.42000,306.53000,314.12000,314.12000,1.82%,589447 +2022-03-04,306.13000,324.58500,304.78000,323.63000,323.63000,3.03%,559011 +2022-03-07,321.00000,321.00000,308.35000,311.82000,311.82000,-3.65%,573560 +2022-03-08,308.59000,312.27000,300.40000,308.57000,308.57000,-1.04%,623058 +2022-03-09,315.84000,317.36000,309.04000,312.25000,312.25000,1.19%,460483 +2022-03-10,308.78000,317.03000,306.36000,316.22000,316.22000,1.27%,439625 +2022-03-11,317.00000,319.90000,312.19800,313.11000,313.11000,-0.98%,290888 +2022-03-14,316.51000,317.01000,306.54000,308.70000,308.70000,-1.41%,397598 +2022-03-15,312.45000,328.35500,308.67000,327.77000,327.77000,6.18%,560015 +2022-03-16,329.02000,334.31000,323.56000,329.85000,329.85000,0.63%,512101 +2022-03-17,327.98000,337.44000,327.51000,337.41000,337.41000,2.29%,421703 +2022-03-18,336.69000,344.68500,330.70000,343.35000,343.35000,1.76%,806335 +2022-03-21,343.35000,347.62000,335.18000,337.34000,337.34000,-1.75%,401908 +2022-03-22,338.70000,341.46000,335.92000,338.17000,338.17000,0.25%,239401 +2022-03-23,335.16000,338.26500,331.45000,331.86000,331.86000,-1.87%,295633 +2022-03-24,332.92000,337.97000,331.97000,337.50000,337.50000,1.70%,393882 +2022-03-25,337.74000,340.36000,335.02800,340.11000,340.11000,0.77%,217679 +2022-03-28,341.12000,343.71500,339.87000,342.61000,342.61000,0.74%,317577 +2022-03-29,345.09000,345.09000,338.96000,343.43000,343.43000,0.24%,223037 +2022-03-30,343.65000,345.01500,339.80000,341.38000,341.38000,-0.60%,222250 +2022-03-31,339.60000,341.05000,333.33500,333.59000,333.59000,-2.28%,388250 +2022-04-01,335.65000,340.95500,334.10000,339.41000,339.41000,1.74%,261192 +2022-04-04,338.40000,340.53000,327.51000,328.67000,328.67000,-3.16%,447405 +2022-04-05,327.05000,334.45000,324.79000,329.29000,329.29000,0.19%,354808 +2022-04-06,329.46000,339.20000,328.31000,338.72000,338.72000,2.86%,377372 +2022-04-07,337.64000,343.82000,336.69500,342.30000,342.30000,1.06%,283398 +2022-04-08,342.28000,343.49000,336.95000,337.60000,337.60000,-1.37%,366418 +2022-04-11,339.13000,342.99300,332.72000,333.06000,333.06000,-1.34%,396822 +2022-04-12,333.18000,337.69000,331.03100,331.88000,331.88000,-0.35%,261346 +2022-04-13,331.71000,335.46000,330.58000,334.17000,334.17000,0.69%,291763 +2022-04-14,335.65000,342.38000,335.57000,335.94000,335.94000,0.53%,232771 +2022-04-18,336.21000,336.32000,331.40000,332.76000,332.76000,-0.95%,222835 +2022-04-19,335.40000,337.22000,332.51000,335.57000,335.57000,0.84%,311381 +2022-04-20,338.09000,348.56000,337.19000,347.53000,347.53000,3.56%,336072 +2022-04-21,348.95000,350.19000,338.90700,340.76000,340.76000,-1.95%,242100 +2022-04-22,338.73000,338.73000,324.68000,325.18000,325.18000,-4.57%,470646 +2022-04-25,324.65000,327.63000,320.47000,326.72000,326.72000,0.47%,317501 +2022-04-26,323.93000,326.89000,321.37500,321.55000,321.55000,-1.58%,388549 +2022-04-27,322.95000,328.33500,319.47000,323.84000,323.84000,0.71%,555626 +2022-04-28,321.45000,325.00000,310.35000,315.38000,315.38000,-2.61%,707053 +2022-04-29,312.67000,318.98000,311.33000,313.45000,313.45000,-0.61%,490526 +2022-05-02,316.69000,316.69000,301.84000,306.45000,306.45000,-2.23%,434556 +2022-05-03,308.17000,312.90000,306.02000,307.02000,307.02000,0.19%,287386 +2022-05-04,308.88000,313.27000,302.44000,312.10000,312.10000,1.65%,305436 +2022-05-05,311.33000,313.20000,305.46000,311.56000,311.56000,-0.17%,401357 +2022-05-06,307.94000,314.64000,305.33800,308.11000,308.11000,-1.11%,311769 +2022-05-09,304.35000,305.64000,295.56000,296.50000,296.50000,-3.77%,406833 +2022-05-10,299.62000,299.62000,289.04000,292.50000,292.50000,-1.35%,434077 +2022-05-11,291.20000,301.28000,288.25000,288.54000,288.54000,-1.35%,434743 +2022-05-12,288.60000,290.00000,283.02500,289.71000,289.71000,0.41%,355709 +2022-05-13,290.88000,296.71500,288.09000,295.89000,295.89000,2.13%,290063 +2022-05-16,294.93000,307.35000,294.02000,303.58000,303.58000,2.60%,425460 +2022-05-17,306.13000,310.81500,302.55000,307.68000,307.68000,1.35%,389224 +2022-05-18,305.89000,307.66000,300.13000,304.00000,304.00000,-1.20%,600193 +2022-05-19,299.88000,313.98000,299.88000,309.32000,309.32000,1.75%,482253 +2022-05-20,309.35000,314.49500,301.31800,309.53000,309.53000,0.07%,392018 +2022-05-23,312.24000,314.65500,308.91000,311.81000,311.81000,0.74%,316251 +2022-05-24,313.11000,313.77000,304.82500,312.59000,312.59000,0.25%,280617 +2022-05-25,311.59000,315.91000,308.88000,314.68000,314.68000,0.67%,383798 +2022-05-26,306.00000,306.00000,292.79000,299.02000,299.02000,-4.98%,590439 +2022-05-27,299.58000,306.11000,297.29000,305.08000,305.08000,2.03%,642755 +2022-05-31,302.70000,302.70000,289.10000,290.22000,290.22000,-4.87%,617797 +2022-06-01,291.41000,292.60500,280.71000,287.38000,287.38000,-0.98%,727455 +2022-06-02,288.00000,291.14500,281.54000,289.19000,289.19000,0.63%,526433 +2022-06-03,287.61000,287.67000,281.10000,281.74000,281.74000,-2.58%,314752 +2022-06-06,284.40000,286.92000,281.88000,286.65000,286.65000,1.74%,309638 +2022-06-07,286.93000,288.46000,283.35000,288.10000,288.10000,0.51%,212980 +2022-06-08,286.79000,288.83000,283.14000,283.45000,283.45000,-1.61%,205662 +2022-06-09,281.97000,283.19500,276.11000,276.99000,276.99000,-2.28%,442619 +2022-06-10,273.14000,279.33000,271.20000,276.41000,276.41000,-0.21%,379341 +2022-06-13,270.77000,271.86400,261.03000,262.19000,262.19000,-5.14%,412379 +2022-06-14,262.11000,264.12000,256.95500,261.69000,261.69000,-0.19%,458753 +2022-06-15,264.40000,265.35000,255.38000,260.34000,260.34000,-0.52%,449259 +2022-06-16,255.14000,256.88000,252.42000,254.73000,254.73000,-2.15%,505855 +2022-06-17,256.86000,259.55000,249.78000,251.75000,251.75000,-1.17%,777858 +2022-06-21,256.26000,259.77500,254.76000,258.58000,258.58000,2.71%,550682 +2022-06-22,256.97000,262.73000,255.48000,260.55000,260.55000,0.76%,313720 +2022-06-23,261.81000,266.18000,260.74000,265.61000,265.61000,1.94%,339406 +2022-06-24,267.65000,269.30000,262.71000,267.13000,267.13000,0.57%,1424933 +2022-06-27,268.90000,277.44000,266.87000,274.56000,274.56000,2.78%,350001 +2022-06-28,275.68000,279.98000,272.00000,272.23000,272.23000,-0.85%,247106 +2022-06-29,274.26000,282.36000,271.81000,281.46000,281.46000,3.39%,418563 +2022-06-30,277.93000,281.64500,276.20000,279.61000,279.61000,-0.66%,614433 +2022-07-01,279.38000,283.59000,275.10000,282.90000,282.90000,1.18%,344543 +2022-07-05,281.24000,281.92000,267.58000,278.61000,278.61000,-1.52%,403022 +2022-07-06,279.16000,282.55500,278.11000,280.72000,280.72000,0.76%,362704 +2022-07-07,281.20000,282.77000,278.42000,279.16000,279.16000,-0.56%,249688 +2022-07-08,279.71000,288.73500,279.71000,285.21000,285.21000,2.17%,282066 +2022-07-11,282.35000,288.92000,282.35000,285.99000,285.99000,0.27%,254787 +2022-07-12,285.17000,288.95000,284.04000,285.39000,285.39000,-0.21%,343632 +2022-07-13,282.26000,287.29000,281.25000,282.34000,282.34000,-1.07%,227163 +2022-07-14,281.50000,285.63000,278.04000,285.07000,285.07000,0.97%,278942 +2022-07-15,290.07000,299.38000,286.69000,298.89000,298.89000,4.85%,454226 +2022-07-18,299.16000,301.97000,296.55000,298.02000,298.02000,-0.29%,351886 +2022-07-19,300.72000,306.07000,299.75000,304.95000,304.95000,2.33%,329424 +2022-07-20,303.38000,304.32000,295.67500,299.14000,299.14000,-1.91%,856794 +2022-07-21,300.00000,303.42000,294.72000,302.52000,302.52000,1.13%,340642 +2022-07-22,304.18000,304.19000,298.01000,301.67000,301.67000,-0.28%,595418 +2022-07-25,303.53000,308.37000,302.39000,307.71000,307.71000,2.00%,427738 +2022-07-26,308.79000,309.77000,304.39000,308.68000,308.68000,0.32%,281055 +2022-07-27,307.54000,308.56000,302.37000,305.85000,305.85000,-0.92%,390946 +2022-07-28,305.10000,318.31000,302.00000,317.09000,317.09000,3.68%,440983 +2022-07-29,318.00000,328.36000,317.01000,327.72000,327.72000,3.35%,399362 +2022-08-01,325.84000,328.80000,321.61000,324.95000,324.95000,-0.85%,353751 +2022-08-02,324.96000,329.72000,320.65000,327.04000,327.04000,0.64%,255078 +2022-08-03,329.01000,330.51000,324.63000,328.06000,328.06000,0.31%,262206 +2022-08-04,328.38000,328.38000,321.51000,323.32000,323.32000,-1.44%,367135 +2022-08-05,322.14000,325.29000,319.58000,324.91000,324.91000,0.49%,263504 +2022-08-08,327.04000,329.56500,325.61200,327.70000,327.70000,0.86%,205990 +2022-08-09,328.04000,333.16000,326.56000,327.04000,327.04000,-0.20%,283933 +2022-08-10,329.48000,331.22000,325.72000,329.77000,329.77000,0.83%,304861 +2022-08-11,330.16000,331.19000,327.00000,328.40000,328.40000,-0.42%,234108 +2022-08-12,329.31000,333.08300,328.65000,332.43000,332.43000,1.23%,283086 +2022-08-15,330.33000,336.72500,327.53500,333.39000,333.39000,0.29%,354724 +2022-08-16,332.63000,335.63000,331.23000,334.43000,334.43000,0.31%,310242 +2022-08-17,332.22000,333.35000,329.30000,331.92000,331.92000,-0.75%,191396 +2022-08-18,332.75000,332.75000,326.80000,328.79000,328.79000,-0.94%,411796 +2022-08-19,329.17000,334.74000,327.99000,331.71000,331.71000,0.89%,270916 +2022-08-22,327.77000,331.20000,327.71000,329.50000,329.50000,-0.67%,244307 +2022-08-23,328.52000,328.52000,321.69500,321.99000,321.99000,-2.28%,353162 +2022-08-24,321.79000,325.22000,320.28000,323.93000,323.93000,0.60%,239196 +2022-08-25,324.76000,327.91000,321.77000,327.50000,327.50000,1.10%,237747 +2022-08-26,354.38000,361.25000,337.37000,338.51000,338.51000,3.36%,1148800 +2022-08-29,334.70000,346.28000,333.01000,344.96000,344.96000,1.91%,515942 +2022-08-30,345.85000,346.47800,335.58000,335.99000,335.99000,-2.60%,401699 +2022-08-31,336.33000,342.41000,333.20000,337.37000,337.37000,0.41%,742850 +2022-09-01,336.92000,341.69500,335.51000,341.12000,341.12000,1.11%,347059 +2022-09-02,343.02000,344.53000,335.64000,338.22000,338.22000,-0.85%,314049 +2022-09-06,338.00000,346.98000,335.80000,338.69000,338.69000,0.14%,448730 +2022-09-07,338.68000,346.59000,335.30000,346.12000,346.12000,2.19%,336915 +2022-09-08,345.31000,354.05000,343.40000,353.42000,353.42000,2.11%,387841 +2022-09-09,354.29000,354.41000,347.87000,348.23000,348.23000,-1.47%,444621 +2022-09-12,348.23000,350.62000,344.86000,349.36000,349.36000,0.32%,406525 +2022-09-13,345.36000,347.76000,342.59000,343.39000,343.39000,-1.71%,280156 +2022-09-14,343.38000,343.85000,333.74000,336.09000,336.09000,-2.13%,691232 +2022-09-15,339.56000,345.86000,338.89000,341.73000,341.73000,1.68%,652538 +2022-09-16,340.58000,340.70000,333.20300,339.37000,339.37000,-0.69%,1345114 +2022-09-19,336.62000,344.67000,335.01000,343.77000,343.77000,1.30%,764496 +2022-09-20,342.00000,342.00000,336.17000,337.90000,337.90000,-1.71%,612930 +2022-09-21,339.07000,341.90000,331.66000,331.92000,331.92000,-1.77%,340073 +2022-09-22,330.30000,332.93000,327.01000,329.51000,329.51000,-0.73%,356728 +2022-09-23,327.72000,329.11000,323.65000,328.74000,328.74000,-0.23%,333674 +2022-09-26,325.02000,329.81000,324.07000,326.82000,326.82000,-0.58%,365301 +2022-09-27,329.26000,333.74000,326.72000,328.20000,328.20000,0.42%,312961 +2022-09-28,330.00000,335.21000,324.57000,333.60000,333.60000,1.65%,338934 +2022-09-29,333.50000,333.50000,328.36000,331.10000,331.10000,-0.75%,432836 +2022-09-30,330.40000,338.21000,329.20000,329.84000,329.84000,-0.38%,442207 +2022-10-03,332.34000,339.86000,330.41000,339.33000,339.33000,2.88%,306596 +2022-10-04,340.89000,348.61000,338.06000,348.47000,348.47000,2.69%,408766 +2022-10-05,345.67000,356.24000,345.07000,354.47000,354.47000,1.72%,430608 +2022-10-06,353.27000,357.13500,351.80000,354.07000,354.07000,-0.11%,410097 +2022-10-07,348.48000,351.36000,342.23000,348.76000,348.76000,-1.50%,545441 +2022-10-10,351.57000,353.58000,345.58000,350.45000,350.45000,0.48%,292547 +2022-10-11,350.53000,360.25000,349.83500,352.69000,352.69000,0.64%,455746 +2022-10-12,354.38000,356.04000,350.67000,351.00000,351.00000,-0.48%,285244 +2022-10-13,347.45000,359.80000,345.85000,357.19000,357.19000,1.76%,341002 +2022-10-14,360.52000,362.75000,348.31400,351.86000,351.86000,-1.49%,516426 +2022-10-17,354.96000,358.02000,351.97000,352.46000,352.46000,0.17%,427476 +2022-10-18,357.00000,361.03000,354.90000,359.60000,359.60000,2.03%,396552 +2022-10-19,358.73000,359.79000,351.46000,353.21000,353.21000,-1.78%,577339 +2022-10-20,353.50000,359.74000,351.08000,354.36000,354.36000,0.33%,530189 +2022-10-21,353.15000,362.24000,352.09000,360.38000,360.38000,1.70%,1068912 +2022-10-24,361.85000,368.86000,361.47000,364.59000,364.59000,1.17%,493128 +2022-10-25,366.45000,371.01000,363.34000,366.25000,366.25000,0.46%,567161 +2022-10-26,367.72000,374.00000,366.55000,369.23000,369.23000,0.81%,567501 +2022-10-27,372.00000,372.12500,350.93000,351.79000,351.79000,-4.72%,914533 +2022-10-28,353.94000,356.01300,349.29000,354.50000,354.50000,0.77%,578786 +2022-10-31,352.48000,364.17500,352.48000,358.86000,358.86000,1.23%,672219 +2022-11-01,358.00000,359.01000,352.01000,355.97000,355.97000,-0.81%,447500 +2022-11-02,355.67000,356.14000,349.98000,350.34000,350.34000,-1.58%,423686 +2022-11-03,347.70000,355.13000,345.03000,352.95000,352.95000,0.74%,327276 +2022-11-04,354.26000,354.26000,324.53000,330.55000,330.55000,-6.35%,762182 +2022-11-07,331.56000,332.82000,323.25000,330.88000,330.88000,0.10%,430008 +2022-11-08,330.00000,340.91000,330.00000,334.97000,334.97000,1.24%,391493 +2022-11-09,334.21000,335.39000,325.43500,326.80000,326.80000,-2.44%,486067 +2022-11-10,334.23000,334.23000,322.26000,329.69000,329.69000,0.88%,428624 +2022-11-11,331.28000,331.28000,307.70000,317.50000,317.50000,-3.70%,748468 +2022-11-14,319.57000,325.14000,313.74500,314.68000,314.68000,-0.89%,558707 +2022-11-15,316.94000,318.54000,305.31000,312.03000,312.03000,-0.84%,878295 +2022-11-16,316.07000,317.67200,310.63000,312.82000,312.82000,0.25%,387296 +2022-11-17,311.35000,318.49900,310.57000,312.10000,312.10000,-0.23%,444897 +2022-11-18,317.00000,320.12000,314.62000,317.75000,317.75000,1.81%,608598 +2022-11-21,317.75000,319.05500,315.28000,316.89000,316.89000,-0.27%,690749 +2022-11-22,319.77000,319.79500,315.00000,316.55000,316.55000,-0.11%,578987 +2022-11-23,317.00000,320.71000,316.42000,320.58000,320.58000,1.27%,473994 +2022-11-25,321.57000,329.22000,321.57000,327.08000,327.08000,2.03%,228163 +2022-11-28,325.00000,329.18000,324.91000,326.53000,326.53000,-0.17%,560679 +2022-11-29,325.39000,329.18000,322.58500,322.72000,322.72000,-1.17%,497122 +2022-11-30,322.73000,338.18000,321.85000,336.77000,336.77000,4.35%,1422678 +2022-12-01,338.21000,339.43000,334.29000,334.83000,334.83000,-0.58%,372383 +2022-12-02,334.82000,340.28000,333.38000,334.17000,334.17000,-0.20%,437124 +2022-12-05,331.40000,336.10000,330.35000,335.11000,335.11000,0.28%,262896 +2022-12-06,334.46000,338.69000,333.03000,335.63000,335.63000,0.16%,382941 +2022-12-07,336.00000,341.36000,335.05000,339.28000,339.28000,1.09%,381807 +2022-12-08,340.67000,343.35000,338.41000,339.75000,339.75000,0.14%,227962 +2022-12-09,340.92000,342.52000,337.42000,341.15000,341.15000,0.41%,608714 +2022-12-12,344.90000,355.22000,341.12000,353.06000,353.06000,3.49%,705246 +2022-12-13,357.30000,357.30000,341.57000,348.70000,348.70000,-1.23%,721685 +2022-12-14,346.89000,352.54000,345.33000,349.51000,349.51000,0.23%,778053 +2022-12-15,347.58000,350.06000,336.56500,338.94000,338.94000,-3.02%,784652 +2022-12-16,336.47000,338.26000,330.65000,334.89000,334.89000,-1.19%,1222187 +2022-12-19,333.61000,335.57500,328.64000,331.65000,331.65000,-0.97%,688779 +2022-12-20,331.83000,333.28000,328.94000,329.40000,329.40000,-0.68%,794174 +2022-12-21,330.32000,333.82000,324.18000,333.77000,333.77000,1.33%,409792 +2022-12-22,331.24000,336.33000,329.37500,335.32000,335.32000,0.46%,203451 +2022-12-23,334.39000,335.88000,332.40000,335.08000,335.08000,-0.07%,194859 +2022-12-27,336.33000,340.32000,333.58000,334.37000,334.37000,-0.21%,266614 +2022-12-28,334.30000,336.58000,331.56000,332.42000,332.42000,-0.58%,165566 +2022-12-29,334.88000,334.92000,332.51000,333.27000,333.27000,0.26%,202684 +2022-12-30,331.41000,331.41000,327.06000,330.22000,330.22000,-0.92%,272283 +2023-01-03,327.00000,328.39000,308.74200,318.92000,318.92000,-3.42%,1300578 +2023-01-04,320.05000,321.85000,312.63500,313.53000,313.53000,-1.69%,609206 +2023-01-05,311.29000,312.18000,297.90000,298.54000,298.54000,-4.78%,848660 +2023-01-06,300.36000,304.16000,299.53000,301.70000,301.70000,1.06%,697848 +2023-01-09,303.44000,304.50000,296.35000,296.40000,296.40000,-1.76%,593403 +2023-01-10,298.00000,299.09000,291.94000,292.00000,292.00000,-1.48%,711816 +2023-01-11,293.84000,302.76000,292.01000,302.76000,302.76000,3.68%,706372 +2023-01-12,302.05000,302.05000,297.06000,299.15000,299.15000,-1.19%,365179 +2023-01-13,297.85000,305.62000,295.80000,300.25000,300.25000,0.37%,309619 +2023-01-17,301.58000,305.31000,297.47000,299.32000,299.32000,-0.31%,414927 +2023-01-18,298.90000,301.48000,294.68500,295.20000,295.20000,-1.38%,409079 +2023-01-19,297.13000,301.00000,295.85900,298.07000,298.07000,0.97%,489017 +2023-01-20,297.45000,297.81000,293.27000,297.45000,297.45000,-0.21%,601099 +2023-01-23,299.30000,299.30000,291.73000,297.27000,297.27000,-0.06%,371909 +2023-01-24,295.02000,296.92000,292.03000,296.21000,296.21000,-0.36%,271950 +2023-01-25,296.63000,301.27000,295.85000,297.22000,297.22000,0.34%,420366 +2023-01-26,298.22000,300.57000,296.12000,298.35000,298.35000,0.38%,261419 +2023-01-27,298.83000,301.55000,294.72000,300.41000,300.41000,0.69%,428201 +2023-01-30,302.12000,307.75000,301.01000,302.69000,302.69000,0.76%,647012 +2023-01-31,303.99000,312.36000,303.99000,311.83000,311.83000,3.02%,566935 +2023-02-01,311.45000,313.99000,308.11000,311.75000,311.75000,-0.03%,503845 +2023-02-02,305.80000,309.03000,301.51000,304.39000,304.39000,-2.36%,809762 +2023-02-03,305.36000,308.81000,298.48500,301.07000,301.07000,-1.09%,456091 +2023-02-06,302.27000,305.62000,298.69000,299.05000,299.05000,-0.67%,409200 +2023-02-07,299.05000,302.77000,295.79000,302.77000,302.77000,1.24%,398166 +2023-02-08,301.18000,307.65500,301.18000,307.17000,307.17000,1.45%,736011 +2023-02-09,315.00000,316.51000,299.23000,301.33000,301.33000,-1.90%,918462 +2023-02-10,301.26000,306.24000,298.34000,304.31000,304.31000,0.99%,644779 +2023-02-13,303.31000,305.17000,297.88000,299.38000,299.38000,-1.62%,552942 +2023-02-14,299.64000,302.67000,296.39000,297.91000,297.91000,-0.49%,422294 +2023-02-15,296.31000,297.48000,292.54500,293.92000,293.92000,-1.34%,484601 +2023-02-16,292.83000,296.82000,291.99000,292.97000,292.97000,-0.32%,388801 +2023-02-17,293.03000,297.41000,291.87000,296.07000,296.07000,1.06%,589539 +2023-02-21,292.88000,295.85600,290.54500,292.67000,292.67000,-1.15%,421547 +2023-02-22,293.72000,295.81000,292.05000,294.15000,294.15000,0.51%,335941 +2023-02-23,293.40000,295.61000,288.47000,293.69000,293.69000,-0.16%,426081 +2023-02-24,292.70000,292.70000,286.92000,287.29000,287.29000,-2.18%,357678 +2023-02-27,289.14000,291.06000,285.57000,285.89000,285.89000,-0.49%,335305 +2023-02-28,285.31000,286.88600,273.98000,275.33000,275.33000,-3.69%,837741 +2023-03-01,273.58000,277.11000,273.28500,273.80000,273.80000,-0.56%,439539 +2023-03-02,274.08000,279.91500,271.75000,277.83000,277.83000,1.47%,446039 +2023-03-03,277.41000,280.69000,273.44000,280.60000,280.60000,1.00%,376658 +2023-03-06,281.16000,284.32000,280.67000,280.99000,280.99000,0.14%,663097 +2023-03-07,281.66000,281.90000,273.83000,276.40000,276.40000,-1.63%,361598 +2023-03-08,275.41000,276.78500,268.75000,269.48000,269.48000,-2.50%,643205 +2023-03-09,271.60000,272.13000,262.15000,264.23000,264.23000,-1.95%,528259 +2023-03-10,265.04000,267.08000,260.70000,261.35000,261.35000,-1.09%,504003 +2023-03-13,261.65000,266.80000,260.70000,263.69000,263.69000,0.90%,628867 +2023-03-14,265.61000,267.80000,256.19000,261.14000,261.14000,-0.97%,555642 +2023-03-15,258.62000,262.75000,257.87000,260.64000,260.64000,-0.19%,454800 +2023-03-16,258.98000,265.34500,258.42000,263.78000,263.78000,1.20%,345110 +2023-03-17,264.64000,264.96500,260.75000,263.71000,263.71000,-0.03%,813602 +2023-03-20,263.70000,268.36000,263.18000,265.10000,265.10000,0.53%,482673 +2023-03-21,264.28000,267.13000,263.15000,266.24000,266.24000,0.43%,447962 +2023-03-22,267.10000,269.49000,265.00000,265.09000,265.09000,-0.43%,494134 +2023-03-23,265.09000,266.43500,260.83000,263.68000,263.68000,-0.53%,921914 +2023-03-24,263.32000,267.91000,261.24000,267.72000,267.72000,1.53%,456322 +2023-03-27,271.74000,273.15000,268.27200,269.64000,269.64000,0.72%,292306 +2023-03-28,269.01000,270.71000,263.79000,265.79000,265.79000,-1.43%,456832 +2023-03-29,266.42000,267.37000,263.56000,265.46000,265.46000,-0.12%,449339 +2023-03-30,266.41000,266.62000,263.20000,266.03000,266.03000,0.21%,343645 +2023-03-31,267.50000,269.00000,265.42000,267.49000,267.49000,0.55%,374558 +2023-04-03,271.64000,274.46000,269.94000,272.00000,272.00000,1.69%,610534 +2023-04-04,271.21000,273.20000,270.75000,272.89000,272.89000,0.33%,505678 +2023-04-05,275.48000,285.18000,274.37000,283.91000,283.91000,4.04%,791256 +2023-04-06,285.56000,288.64500,282.62000,285.57000,285.57000,0.58%,583128 +2023-04-10,284.54000,290.20000,283.74000,289.83000,289.83000,1.49%,534514 +2023-04-11,290.51000,294.36000,290.23500,294.23000,294.23000,1.52%,443100 +2023-04-12,294.24000,301.12000,293.04000,296.05000,296.05000,0.62%,623480 +2023-04-13,296.37000,303.99000,296.15000,302.47000,302.47000,2.17%,619472 +2023-04-14,301.50500,303.52000,292.75000,293.70000,293.70000,-2.90%,572421 +2023-04-17,293.41000,295.33000,291.35000,295.13000,295.13000,0.49%,349632 +2023-04-18,293.73000,294.96000,287.85000,290.72000,290.72000,-1.49%,693368 +2023-04-19,289.33000,289.80000,274.11000,277.47000,277.47000,-4.56%,705326 +2023-04-20,277.10000,278.04500,274.78500,276.04000,276.04000,-0.52%,749709 +2023-04-21,280.15000,280.48000,272.24000,275.54000,275.54000,-0.18%,463267 +2023-04-24,276.65000,284.49000,275.80000,283.66000,283.66000,2.95%,385346 +2023-04-25,285.79000,287.11000,279.09500,279.28000,279.28000,-1.54%,492158 +2023-04-26,276.72000,278.50000,272.62000,275.57000,275.57000,-1.33%,481067 +2023-04-27,280.33000,297.12000,280.33000,296.92000,296.92000,7.75%,948039 +2023-04-28,296.61000,300.48000,294.61000,297.89000,297.89000,0.33%,507214 +2023-05-01,300.37000,307.03000,298.35000,305.50000,305.50000,2.55%,509932 +2023-05-02,306.62000,306.82000,294.30000,297.57000,297.57000,-2.60%,520318 +2023-05-03,298.12000,300.82000,293.26000,295.82000,295.82000,-0.59%,377578 +2023-05-04,296.03000,296.03000,291.24000,291.36000,291.36000,-1.51%,375896 +2023-05-05,294.02000,303.00000,292.13000,299.53000,299.53000,2.80%,369975 +2023-05-08,298.02000,298.90500,293.69000,294.98000,294.98000,-1.52%,303086 +2023-05-09,294.60000,297.82000,292.25500,292.80000,292.80000,-0.74%,288278 +2023-05-10,293.45000,294.37000,289.75000,292.12000,292.12000,-0.23%,307686 +2023-05-11,291.86000,297.76000,291.66000,297.40000,297.40000,1.81%,415371 +2023-05-12,297.75000,300.63500,296.76000,298.71000,298.71000,0.44%,372173 +2023-05-15,299.13000,300.14000,288.93000,292.95000,292.95000,-1.93%,428765 +2023-05-16,292.77000,294.14000,287.68100,288.29000,288.29000,-1.59%,366176 +2023-05-17,287.71000,295.83000,286.30000,295.46000,295.46000,2.49%,358378 +2023-05-18,294.45000,296.39500,282.56500,284.83000,284.83000,-3.60%,478120 +2023-05-19,283.79000,285.90500,280.81000,285.17000,285.17000,0.12%,533181 +2023-05-22,286.67000,288.99000,285.90000,287.99000,287.99000,0.99%,371763 +2023-05-23,285.66000,287.37000,282.76000,284.85000,284.85000,-1.09%,275363 +2023-05-24,284.30000,285.02000,281.73000,281.74000,281.74000,-1.09%,266212 +2023-05-25,279.13000,279.39000,271.51000,273.41000,273.41000,-2.96%,463976 +2023-05-26,272.60000,276.27000,272.07000,273.03000,273.03000,-0.14%,403342 +2023-05-30,271.50000,276.32000,269.59000,269.86000,269.86000,-1.16%,440176 +2023-05-31,268.88000,274.54000,266.35000,273.90000,273.90000,1.50%,1217674 +2023-06-01,273.01000,285.07000,273.01000,282.97000,282.97000,3.31%,412336 +2023-06-02,283.89000,289.30500,282.49000,287.17000,287.17000,1.48%,354651 +2023-06-05,288.64000,293.56000,286.63000,293.14000,293.14000,2.08%,360570 +2023-06-06,293.68000,293.99500,284.04000,286.99000,286.99000,-2.10%,388719 +2023-06-07,285.97000,287.29000,283.35000,284.06000,284.06000,-1.02%,315572 +2023-06-08,283.72000,287.55000,282.80900,287.34000,287.34000,1.15%,234555 +2023-06-09,286.43000,290.10000,284.10000,284.34000,284.34000,-1.04%,336591 +2023-06-12,283.39000,289.18000,283.21000,288.67000,288.67000,1.52%,355115 +2023-06-13,287.43000,295.51000,287.16000,290.85000,290.85000,0.76%,619034 +2023-06-14,273.02000,283.30000,269.67400,275.49000,275.49000,-5.28%,934532 +2023-06-15,277.68000,285.65500,275.50000,283.81000,283.81000,3.02%,471107 +2023-06-16,284.58000,287.69000,273.58000,278.02000,278.02000,-2.04%,763348 +2023-06-20,274.58000,279.76000,273.63000,278.81000,278.81000,0.28%,545583 +2023-06-21,277.12000,283.20000,276.89000,283.00000,283.00000,1.50%,414705 +2023-06-22,284.25000,288.27100,283.57100,287.43000,287.43000,1.57%,490722 +2023-06-23,286.91000,289.17000,284.34000,287.94000,287.94000,0.18%,944407 +2023-06-26,287.23000,291.63500,286.36000,290.00000,290.00000,0.72%,518999 +2023-06-27,289.97000,292.27000,287.54000,290.74000,290.74000,0.26%,699112 +2023-06-28,289.99000,290.37000,287.18000,289.04000,289.04000,-0.58%,434370 +2023-06-29,289.65000,295.94000,288.66000,294.77000,294.77000,1.98%,343816 +2023-06-30,296.94000,304.11000,295.89000,301.24000,301.24000,2.19%,518710 +2023-07-03,299.51000,301.64000,298.06000,298.48000,298.48000,-0.92%,232986 +2023-07-05,300.11000,302.07000,298.22500,300.50000,300.50000,0.68%,519146 +2023-07-06,299.34000,302.34000,296.52000,300.54000,300.54000,0.01%,575325 +2023-07-07,297.71000,301.24000,294.25000,295.23000,295.23000,-1.77%,666917 +2023-07-10,296.73000,302.38000,295.79000,301.95000,301.95000,2.28%,445431 +2023-07-11,302.89000,304.97000,300.73000,301.15000,301.15000,-0.26%,423479 +2023-07-12,300.76500,300.78500,290.16000,291.70000,291.70000,-3.14%,659533 +2023-07-13,290.38000,292.51000,288.79000,289.68000,289.68000,-0.69%,538898 +2023-07-14,295.23000,304.10000,295.23000,298.55000,298.55000,3.06%,550958 +2023-07-17,297.46000,301.76000,296.43000,299.91000,299.91000,0.46%,405666 +2023-07-18,299.91000,306.21000,299.91000,303.06000,303.06000,1.05%,485285 +2023-07-19,312.50000,318.71000,311.92000,312.45000,312.45000,3.10%,689945 +2023-07-20,315.36000,317.89500,310.61000,317.13000,317.13000,1.50%,506080 +2023-07-21,316.99000,323.75000,316.31000,318.47000,318.47000,0.42%,2341557 +2023-07-24,317.88000,320.53000,311.70000,313.97000,313.97000,-1.41%,528581 +2023-07-25,313.24000,317.75000,311.57000,315.65000,315.65000,0.54%,415321 +2023-07-26,315.14000,316.19000,310.67000,311.17000,311.17000,-1.42%,525722 +2023-07-27,317.80000,323.38000,306.14000,307.34000,307.34000,-1.23%,715468 +2023-07-28,308.83000,308.83000,293.58000,301.46000,301.46000,-1.91%,690316 +2023-07-31,302.08000,304.85000,300.12000,304.49000,304.49000,1.01%,359690 +2023-08-01,304.84000,306.34000,300.87000,302.01000,302.01000,-0.81%,333525 +2023-08-02,304.70000,306.49000,300.65500,304.60000,304.60000,0.86%,449673 +2023-08-03,302.61000,304.32000,301.16000,302.18000,302.18000,-0.79%,320130 +2023-08-04,301.46000,303.37500,300.23000,302.96000,302.96000,0.26%,326543 +2023-08-07,303.74000,313.55000,303.74000,311.00000,311.00000,2.65%,436198 +2023-08-08,309.66000,311.58000,307.47000,310.00000,310.00000,-0.32%,267483 +2023-08-09,310.44000,315.71000,310.26000,314.00000,314.00000,1.29%,435931 +2023-08-10,313.88000,321.30000,313.88000,315.50000,315.50000,0.48%,420190 +2023-08-11,316.18000,318.43000,315.35000,315.73000,315.73000,0.07%,213069 +2023-08-14,315.72000,321.80000,314.33000,319.57000,319.57000,1.22%,416959 +2023-08-15,319.07000,321.06000,315.17500,315.61000,315.61000,-1.24%,267810 +2023-08-16,316.27000,316.96000,313.36000,314.50000,314.50000,-0.35%,211397 +2023-08-17,312.12000,314.59000,308.06000,309.80000,309.80000,-1.49%,383122 +2023-08-18,310.04000,315.32000,308.90500,314.23000,314.23000,1.43%,296481 +2023-08-21,314.00000,320.61000,314.00000,320.00000,320.00000,1.84%,245349 +2023-08-22,319.01000,320.00000,314.43000,317.75000,317.75000,-0.70%,304594 +2023-08-23,318.00000,319.27000,317.14000,319.00000,319.00000,0.39%,394633 +2023-08-24,319.91000,320.71000,317.04500,318.07000,318.07000,-0.29%,359368 +2023-08-25,319.54000,319.61000,316.08000,318.96000,318.96000,0.28%,289898 +2023-08-28,320.73000,322.61000,318.96000,321.22000,321.22000,0.71%,249388 +2023-08-29,321.44000,323.15000,317.95000,322.28000,322.28000,0.33%,190488 +2023-08-30,322.25000,325.00000,321.65000,322.35000,322.35000,0.02%,149166 +2023-08-31,322.94000,323.48000,310.01000,310.12000,310.12000,-3.79%,402093 +2023-09-01,312.19000,313.36500,310.25000,310.44000,310.44000,0.10%,251670 +2023-09-05,311.21000,315.00000,310.39500,312.72000,312.72000,0.73%,303008 +2023-09-06,312.28000,314.58000,310.44000,310.82000,310.82000,-0.61%,224845 +2023-09-07,312.63000,318.06000,310.92000,316.15000,316.15000,1.71%,310172 +2023-09-08,315.82000,321.10000,314.95000,320.47000,320.47000,1.37%,334306 +2023-09-11,320.47000,323.28000,320.00000,321.95000,321.95000,0.46%,254096 +2023-09-12,320.00000,323.35000,315.06000,321.02000,321.02000,-0.29%,329709 +2023-09-13,322.11000,329.34500,322.11000,328.28000,328.28000,2.26%,350379 +2023-09-14,330.00000,330.92000,323.51000,326.99000,326.99000,-0.39%,423086 +2023-09-15,327.18000,329.18000,324.17000,327.60000,327.60000,0.19%,471221 +2023-09-18,328.88000,329.98000,326.43000,329.00000,329.00000,0.43%,249310 +2023-09-19,328.15000,331.26500,326.89000,329.44000,329.44000,0.13%,259156 +2023-09-20,330.92000,337.06500,328.55000,333.51000,333.51000,1.24%,255076 +2023-09-21,334.41000,339.19000,332.86000,334.77000,334.77000,0.38%,416546 +2023-09-22,332.51000,336.46500,331.77700,334.59000,334.59000,-0.05%,288680 +2023-09-25,334.42000,342.83000,332.95500,341.40000,341.40000,2.04%,472751 +2023-09-26,341.59000,341.99000,332.53000,334.00000,334.00000,-2.17%,409749 +2023-09-27,335.10000,335.10000,330.20000,331.06000,331.06000,-0.88%,340168 +2023-09-28,333.56000,335.03000,331.82000,333.32000,333.32000,0.68%,410493 +2023-09-29,333.34000,333.34000,327.89000,327.89000,327.89000,-1.63%,322096 +2023-10-02,326.96000,333.16500,323.40000,332.46000,332.46000,1.39%,280489 +2023-10-03,332.25000,332.25000,320.92000,322.10000,322.10000,-3.12%,363590 +2023-10-04,323.58000,328.48000,321.54000,328.00000,328.00000,1.83%,311110 +2023-10-05,329.02000,329.86000,325.43000,329.09000,329.09000,0.33%,168045 +2023-10-06,329.31000,334.95000,326.00000,333.13000,333.13000,1.23%,240427 +2023-10-09,333.67000,338.60500,330.34000,338.40000,338.40000,1.58%,294909 +2023-10-10,337.29000,341.85300,336.40000,340.11000,340.11000,0.51%,380639 +2023-10-11,338.70000,342.17000,335.98000,340.48000,340.48000,0.11%,415941 +2023-10-12,341.44000,343.06000,338.16000,339.73000,339.73000,-0.22%,268310 +2023-10-13,342.32000,349.94300,342.32000,348.91000,348.91000,2.70%,522451 +2023-10-16,350.80000,357.46500,350.65000,355.73000,355.73000,1.95%,325727 +2023-10-17,355.70000,361.02000,352.64000,359.97000,359.97000,1.19%,425029 +2023-10-18,364.41000,364.91000,358.40000,360.12000,360.12000,0.04%,394683 +2023-10-19,358.41000,364.38000,347.67000,349.62000,349.62000,-2.92%,449850 +2023-10-20,351.57000,351.57000,346.37000,348.89000,348.89000,-0.21%,429783 +2023-10-23,348.73000,348.73000,342.42000,344.64000,344.64000,-1.22%,275557 +2023-10-24,346.50000,349.99000,331.27000,333.77000,333.77000,-3.15%,733503 +2023-10-25,335.66000,339.34000,328.93000,336.45000,336.45000,0.80%,660897 +2023-10-26,305.21000,332.50000,305.00000,331.39000,331.39000,-1.50%,1089064 +2023-10-27,332.00000,341.26000,330.32500,336.10000,336.10000,1.42%,567057 +2023-10-30,338.17000,340.22000,322.45500,327.98000,327.98000,-2.42%,757437 +2023-10-31,331.20000,334.63000,327.36000,332.95000,332.95000,1.52%,407730 +2023-11-01,331.94000,340.08500,330.00000,336.83000,336.83000,1.17%,325168 +2023-11-02,337.61000,338.70000,331.64000,337.56000,337.56000,0.22%,357744 +2023-11-03,339.39000,339.39000,332.81500,337.43000,337.43000,-0.04%,291675 +2023-11-06,338.21000,348.68000,337.78000,348.53000,348.53000,3.29%,359182 +2023-11-07,349.60000,354.97000,348.06500,349.46000,349.46000,0.27%,380355 +2023-11-08,351.58000,353.01500,347.31500,349.39000,349.39000,-0.02%,220215 +2023-11-09,348.19000,353.00000,346.25000,352.37000,352.37000,0.85%,188433 +2023-11-10,353.79000,358.46000,350.68000,358.08000,358.08000,1.62%,258807 +2023-11-13,360.25000,361.78100,358.73000,361.13000,361.13000,0.85%,330721 +2023-11-14,360.67000,367.05000,359.15000,362.87000,362.87000,0.48%,271078 +2023-11-15,363.87000,369.18000,359.84000,364.45000,364.45000,0.44%,320185 +2023-11-16,364.75000,369.50000,362.62000,365.35000,365.35000,0.25%,385398 +2023-11-17,365.76000,365.76000,352.46000,353.31000,353.31000,-3.30%,465932 +2023-11-20,352.38000,357.38000,352.03500,356.25000,356.25000,0.83%,223049 +2023-11-21,358.05000,361.86000,353.20500,360.17000,360.17000,1.10%,193588 +2023-11-22,362.64000,366.70000,362.64000,364.87000,364.87000,1.30%,162261 +2023-11-24,363.84000,368.22500,363.84000,367.62000,367.62000,0.75%,100676 +2023-11-27,367.85000,372.00000,365.01000,366.30000,366.30000,-0.36%,260345 +2023-11-28,366.30000,367.45000,361.05000,361.23000,361.23000,-1.38%,212168 +2023-11-29,356.67000,363.74000,349.33000,350.82000,350.82000,-2.88%,590806 +2023-11-30,351.18000,366.53000,350.49000,365.56000,365.56000,4.20%,658620 +2023-12-01,364.87000,368.86000,360.42000,362.76000,362.76000,-0.77%,340842 +2023-12-04,362.99000,365.58000,358.68500,365.56000,365.56000,0.77%,261558 +2023-12-05,366.19000,370.39000,361.38000,367.00000,367.00000,0.39%,277339 +2023-12-06,365.56000,369.69000,358.53000,362.81000,362.81000,-1.14%,258705 +2023-12-07,364.34000,364.34000,359.87500,363.43000,363.43000,0.17%,312008 +2023-12-08,364.90000,367.89000,362.55000,367.72000,367.72000,1.18%,341588 +2023-12-11,369.60000,369.60000,355.11000,366.00000,366.00000,-0.47%,429573 +2023-12-12,369.62000,378.78000,366.02000,378.48000,378.48000,3.41%,445497 +2023-12-13,378.00000,384.71500,374.28500,382.39000,382.39000,1.03%,463306 +2023-12-14,379.35000,379.50500,367.41000,374.80000,374.80000,-1.98%,481860 +2023-12-15,368.40000,369.10000,357.17000,362.98000,362.98000,-3.15%,1116635 +2023-12-18,365.39000,367.30000,362.33000,366.24000,366.24000,0.90%,252751 +2023-12-19,363.81000,367.57500,359.10000,359.25000,359.25000,-1.91%,380649 +2023-12-20,358.30000,358.30000,351.04000,351.61000,351.61000,-2.13%,427503 +2023-12-21,353.04000,359.06000,351.88000,358.23000,358.23000,1.88%,443218 +2023-12-22,359.16000,360.10000,356.21000,358.38000,358.38000,0.04%,174895 +2023-12-26,357.54000,360.03000,354.43000,357.75000,357.75000,-0.18%,194272 +2023-12-27,356.65000,359.00000,353.72000,356.83000,356.83000,-0.26%,227353 +2023-12-28,357.58000,360.33500,354.55000,356.42000,356.42000,-0.11%,359946 +2023-12-29,356.52000,361.92000,354.50000,361.31000,361.31000,1.37%,305214 +2024-01-02,362.37000,372.22500,361.31000,371.53000,371.53000,2.83%,529176 +2024-01-03,374.20000,379.08000,374.20000,376.67000,376.67000,1.38%,429859 +2024-01-04,379.53000,386.33500,376.08000,378.74000,378.74000,0.55%,431842 +2024-01-05,380.54000,382.01400,375.23000,378.59000,378.59000,-0.04%,347033 +2024-01-08,380.63000,382.07000,371.57000,377.77000,377.77000,-0.22%,392959 +2024-01-09,375.77000,380.92000,373.00000,380.46000,380.46000,0.71%,203753 +2024-01-10,380.38000,381.65000,378.03000,379.66000,379.66000,-0.21%,200934 +2024-01-11,379.18000,385.52000,377.10000,383.53000,383.53000,1.02%,222632 +2024-01-12,373.97000,382.28000,372.62500,380.48000,380.48000,-0.80%,279757 +2024-01-16,382.60000,385.17000,378.55000,385.04000,385.04000,1.20%,253626 +2024-01-17,386.00000,391.21000,383.12500,386.48000,386.48000,0.37%,235555 +2024-01-18,369.57000,381.92500,365.27000,381.06000,381.06000,-1.40%,514209 +2024-01-19,381.57000,384.20000,364.41000,365.51000,365.51000,-4.08%,613502 +2024-01-22,366.11000,370.60500,361.37000,368.20000,368.20000,0.74%,520048 +2024-01-23,366.75000,373.68000,366.35500,367.96000,367.96000,-0.07%,355747 +2024-01-24,372.60000,372.90000,365.37000,366.35000,366.35000,-0.44%,324860 +2024-01-25,355.28000,361.84000,348.29000,350.07000,350.07000,-4.44%,1018351 +2024-01-26,351.04000,355.09000,349.64000,353.61000,353.61000,1.01%,465399 +2024-01-29,351.95000,355.29000,350.41000,354.68000,354.68000,0.30%,277740 +2024-01-30,356.02000,357.97000,351.83000,355.20000,355.20000,0.15%,313946 +2024-01-31,357.50000,357.50000,352.56000,356.44000,356.44000,0.35%,505449 +2024-02-01,354.67000,357.94000,352.31000,355.21000,355.21000,-0.35%,334448 +2024-02-02,355.27000,361.04000,353.43000,354.88000,354.88000,-0.09%,369854 +2024-02-05,355.25000,356.19500,350.06000,351.10000,351.10000,-1.07%,474213 +2024-02-06,351.56000,359.07000,346.35000,357.12000,357.12000,1.71%,529544 +2024-02-07,357.66000,364.58000,355.84000,362.10000,362.10000,1.39%,502484 +2024-02-08,364.99000,382.78000,360.63000,381.49000,381.49000,5.35%,849239 +2024-02-09,381.27000,390.00000,378.03000,388.67000,388.67000,1.88%,485986 +2024-02-12,389.30000,393.34000,383.15000,392.63000,392.63000,1.02%,438777 +2024-02-13,393.58000,399.35000,391.77000,394.33000,394.33000,0.43%,481319 +2024-02-14,393.83000,399.99000,391.77000,399.96000,399.96000,1.43%,317573 +2024-02-15,401.20000,403.44000,396.08500,398.14000,398.14000,-0.46%,350197 +2024-02-16,400.29000,404.86000,397.94500,401.72000,401.72000,0.90%,243886 +2024-02-20,401.98000,403.48000,399.45000,401.49000,401.49000,-0.06%,399755 +2024-02-21,401.75000,401.75000,396.71000,399.03000,399.03000,-0.61%,183480 +2024-02-22,400.32000,406.05000,396.99500,404.28000,404.28000,1.32%,274866 +2024-02-23,405.93000,407.85000,402.23000,406.77000,406.77000,0.62%,226814 +2024-02-26,408.61000,410.00000,400.99000,401.70000,401.70000,-1.25%,390323 +2024-02-27,400.16000,403.31000,399.71000,400.12000,400.12000,-0.39%,287728 +2024-02-28,396.88000,402.33000,391.92000,401.78000,401.78000,0.41%,292885 +2024-02-29,401.79000,403.08500,387.66000,393.91000,393.91000,-1.96%,544792 +2024-03-01,392.29000,392.29000,380.77500,387.21000,387.21000,-1.70%,463937 +2024-03-04,385.06000,391.93000,383.82000,386.55000,386.55000,-0.17%,340475 +2024-03-05,386.98000,386.98000,382.57000,385.58000,385.58000,-0.25%,358192 +2024-03-06,385.34000,392.09000,385.34000,388.69000,388.69000,0.81%,344847 +2024-03-07,390.77000,394.08000,387.14500,391.85000,391.85000,0.81%,237010 +2024-03-08,390.09000,395.12500,386.20000,392.63000,392.63000,0.20%,302326 +2024-03-11,391.43000,403.90000,390.80000,402.27000,402.27000,2.46%,368341 +2024-03-12,402.59000,409.59000,398.64000,402.55000,402.55000,0.07%,430831 +2024-03-13,405.62000,409.89000,400.89500,404.89000,404.89000,0.58%,321160 +2024-03-14,405.50000,408.95000,403.84500,406.68000,406.68000,0.44%,691857 +2024-03-15,403.04000,407.43000,403.00500,404.45000,404.45000,-0.55%,539799 +2024-03-18,403.22000,413.22000,401.07000,410.35000,410.35000,1.46%,488064 +2024-03-19,412.05000,419.64500,408.99000,419.53000,419.53000,2.24%,385739 +2024-03-20,418.65000,419.97000,413.86000,416.10000,416.10000,-0.82%,285498 +2024-03-21,414.56000,419.88000,414.00000,417.75000,417.75000,0.40%,232536 +2024-03-22,419.64000,420.00000,414.69000,414.72000,414.72000,-0.73%,216529 +2024-03-25,415.68000,416.21000,409.73000,412.52000,412.52000,-0.53%,267008 +2024-03-26,412.50000,419.23500,412.50000,418.44000,418.44000,1.44%,152269 +2024-03-27,420.75000,423.92400,416.80000,418.60000,418.60000,0.04%,186874 +2024-03-28,414.91000,416.35000,407.19000,410.83000,410.83000,-1.86%,338191 +2024-04-01,408.90000,409.06500,403.33000,404.20000,404.20000,-1.61%,234193 +2024-04-02,393.85000,395.00000,375.28000,380.92000,380.92000,-5.76%,687215 +2024-04-03,384.35000,384.35000,378.50000,378.50000,378.50000,-0.64%,418991 +2024-04-04,380.11000,381.26000,374.39000,375.30000,375.30000,-0.85%,434414 +2024-04-05,374.80000,378.84000,374.49000,376.77000,376.77000,0.39%,313593 +2024-04-08,374.38000,382.06000,373.00000,381.56000,381.56000,1.27%,315464 +2024-04-09,381.16000,381.90000,377.36000,379.97000,379.97000,-0.42%,236820 +2024-04-10,379.30000,383.57500,376.03000,377.15000,377.15000,-0.74%,317007 +2024-04-11,377.16000,379.07000,374.69500,376.78000,376.78000,-0.10%,294276 +2024-04-12,377.00000,378.92000,374.25000,376.57000,376.57000,-0.06%,393974 +2024-04-15,356.77000,365.63000,355.17000,360.85000,360.85000,-4.17%,839496 +2024-04-16,368.89000,373.22000,357.05500,357.39000,357.39000,-0.96%,743180 +2024-04-17,359.90000,364.80000,359.69000,359.85000,359.85000,0.69%,487976 +2024-04-18,362.49000,366.95500,360.42000,360.94000,360.94000,0.30%,371231 +2024-04-19,363.83000,369.43000,362.45000,367.52000,367.52000,1.82%,425243 +2024-04-22,367.49000,368.12000,361.48000,361.87000,361.87000,-1.54%,370440 +2024-04-23,363.65000,364.69000,361.81500,363.22000,363.22000,0.37%,362666 +2024-04-24,364.33000,368.35000,361.74000,367.41000,367.41000,1.15%,461153 +2024-04-25,352.44000,370.99000,339.21000,352.30000,352.30000,-4.11%,915577 +2024-04-26,349.85000,349.99000,336.87000,342.23000,342.23000,-2.86%,595215 +2024-04-29,342.03000,347.94000,341.00000,343.89000,343.89000,0.49%,311320 +2024-04-30,344.67000,345.56500,339.30000,342.10000,342.10000,-0.52%,390624 +2024-05-01,341.44000,344.90500,337.98800,338.87000,338.87000,-0.94%,404582 +2024-05-02,339.70000,342.50500,336.37000,339.55000,339.55000,0.20%,392468 +2024-05-03,339.07000,341.45000,336.29000,339.68000,339.68000,0.04%,374606 +2024-05-06,341.56000,344.16000,339.23000,343.21000,343.21000,1.04%,317360 +2024-05-07,345.97000,350.98000,344.23100,349.82000,349.82000,1.93%,363834 +2024-05-08,352.19000,352.19000,344.16000,344.41000,344.41000,-1.55%,412829 +2024-05-09,344.39000,350.19000,344.39000,350.03000,350.03000,1.63%,249379 +2024-05-10,350.00000,354.94000,348.89000,354.60000,354.60000,1.31%,360182 +2024-05-13,355.00000,355.67000,351.66000,352.35000,352.35000,-0.63%,374106 +2024-05-14,353.44000,353.44000,347.13000,349.97000,349.97000,-0.68%,371961 +2024-05-15,350.46000,353.37000,345.48000,345.84000,345.84000,-1.18%,372069 +2024-05-16,346.85000,347.08000,342.43000,345.00000,345.00000,-0.24%,416116 +2024-05-17,346.99000,347.94000,344.66500,347.62000,347.62000,0.76%,307262 +2024-05-20,347.63000,347.77000,342.60000,343.84000,343.84000,-1.09%,236443 +2024-05-21,345.05000,345.50500,342.18000,342.32000,342.32000,-0.44%,233808 +2024-05-22,341.53000,348.10000,341.53000,345.40000,345.40000,0.90%,318798 +2024-05-23,342.68000,344.07000,339.48000,341.00000,341.00000,-1.27%,272592 +2024-05-24,341.58000,343.04000,330.36000,332.13000,332.13000,-2.60%,392775 +2024-05-28,331.00000,331.06000,323.11000,324.09000,324.09000,-2.42%,560115 +2024-05-29,320.85000,321.32000,297.47500,315.00000,315.00000,-2.80%,1938536 +2024-05-30,313.01000,314.29000,305.35000,306.04000,306.04000,-2.84%,1100639 +2024-05-31,309.58000,314.88000,308.60000,314.58000,314.58000,2.79%,1130083 +2024-06-03,312.01000,315.40000,308.02000,310.40000,310.40000,-1.33%,580585 +2024-06-04,308.39000,309.72500,306.08000,307.71000,307.71000,-0.87%,452875 +2024-06-05,308.46000,310.66000,304.70000,306.49000,306.49000,-0.40%,493021 +2024-06-06,306.48000,314.25000,305.60500,313.40000,313.40000,2.25%,470802 +2024-06-07,314.50000,316.74000,309.10000,309.56000,309.56000,-1.23%,449950 +2024-06-10,308.40000,309.74500,304.52000,307.98000,307.98000,-0.51%,346047 +2024-06-11,309.85000,312.29000,306.95000,312.28000,312.28000,1.40%,471595 +2024-06-12,310.80000,311.92000,303.15500,304.84000,304.84000,-2.38%,545793 +2024-06-13,304.37000,312.68000,301.40000,308.16000,308.16000,1.09%,470675 +2024-06-14,306.14000,308.14000,303.04000,307.04000,307.04000,-0.36%,358480 +2024-06-17,305.64000,308.19000,304.12000,308.08000,308.08000,0.34%,281448 +2024-06-18,309.32000,310.99000,305.26000,305.91000,305.91000,-0.70%,546535 +2024-06-20,305.89000,310.19000,304.04000,307.77000,307.77000,0.61%,382793 +2024-06-21,306.94000,308.00000,302.21000,307.46000,307.46000,-0.10%,842307 +2024-06-24,309.18000,311.13000,306.60000,308.98000,308.98000,0.49%,351357 +2024-06-25,308.85000,310.03000,304.24000,304.41000,304.41000,-1.48%,372991 +2024-06-26,303.45000,304.31000,300.37000,304.24000,304.24000,-0.06%,381902 +2024-06-27,303.65000,303.65000,299.01000,302.83000,302.83000,-0.46%,506278 +2024-06-28,305.05000,307.30000,294.53000,297.30000,297.30000,-1.83%,1031544 +2024-07-01,297.74000,299.70000,291.43000,292.16000,292.16000,-1.73%,411566 +2024-07-02,292.35000,293.11500,289.98000,292.00000,292.00000,-0.05%,408690 +2024-07-03,292.23000,296.89000,291.53000,296.39000,296.39000,1.50%,393903 +2024-07-05,294.19000,295.23000,289.02000,293.19000,293.19000,-1.08%,938650 +2024-07-08,293.24000,295.74000,292.00000,292.78000,292.78000,-0.14%,248260 +2024-07-09,292.36000,292.36000,286.96500,287.30000,287.30000,-1.87%,641663 +2024-07-10,287.16000,288.31000,284.34000,286.95000,286.95000,-0.12%,648486 +2024-07-11,285.51000,290.40000,284.70000,290.07000,290.07000,1.09%,492242 +2024-07-12,291.30000,295.94000,288.70000,293.35000,293.35000,1.13%,462933 +2024-07-15,291.40000,293.56000,283.53000,283.98000,283.98000,-3.19%,536162 +2024-07-16,288.45000,307.36000,286.68900,307.33000,307.33000,8.22%,1080376 +2024-07-17,300.00000,307.12000,293.03000,298.13000,298.13000,-2.99%,1039496 +2024-07-18,295.97000,296.06000,287.42500,287.74000,287.74000,-3.49%,638209 +2024-07-19,292.15000,292.15000,286.54500,288.36000,288.36000,0.22%,984213 +2024-07-22,290.27000,292.22000,288.37500,289.60000,289.60000,0.43%,695213 +2024-07-23,289.73000,291.41000,282.96000,286.90000,286.90000,-0.93%,622456 +2024-07-24,287.70000,291.00000,284.73500,288.72000,288.72000,0.63%,1244142 +2024-07-25,318.00000,347.98000,317.71000,324.17000,324.17000,12.28%,2894667 +2024-07-26,324.69000,342.09000,323.27000,335.36000,335.36000,3.45%,1251147 +2024-07-29,332.84000,340.09000,326.71000,332.97000,332.97000,-0.71%,801800 +2024-07-30,333.56000,351.47000,331.79500,350.73000,350.73000,5.33%,1139054 +2024-07-31,346.75000,351.14000,341.27000,341.27000,341.27000,-2.70%,891565 +2024-08-01,343.86000,346.46000,334.65000,346.19000,346.19000,1.44%,557964 +2024-08-02,347.32000,354.16000,343.94500,350.90000,350.90000,1.36%,878675 +2024-08-05,350.86000,353.74000,345.59000,346.97000,346.97000,-1.12%,696445 +2024-08-06,346.77000,350.73000,337.85000,338.72000,338.72000,-2.38%,599531 +2024-08-07,338.27000,342.42000,332.93000,334.60000,334.60000,-1.22%,659952 +2024-08-08,333.07000,341.11000,331.67000,336.88000,336.88000,0.68%,435890 +2024-08-09,335.58000,340.67000,328.77000,338.18000,338.18000,0.39%,351834 +2024-08-12,338.34000,344.23500,337.08000,337.67000,337.67000,-0.15%,481461 +2024-08-13,338.93000,339.93500,334.12000,339.56000,339.56000,0.56%,508065 +2024-08-14,339.36000,342.16500,336.61000,339.22000,339.22000,-0.10%,377992 +2024-08-15,340.57000,346.73000,340.01000,345.94000,345.94000,1.98%,410875 +2024-08-16,346.74000,352.67000,345.30000,349.97000,349.97000,1.16%,520036 +2024-08-19,351.17000,353.12000,344.94000,346.18000,346.18000,-1.08%,373302 +2024-08-20,347.38000,352.47000,345.57500,348.50000,348.50000,0.67%,385712 +2024-08-21,349.61000,350.43500,346.66000,347.19000,347.19000,-0.38%,230161 +2024-08-22,348.91000,350.97900,341.00000,343.88000,343.88000,-0.95%,472608 +2024-08-23,345.09000,348.74000,344.52000,345.82000,345.82000,0.56%,270981 +2024-08-26,346.52000,352.68000,345.67000,347.29000,347.29000,0.43%,370352 +2024-08-27,348.40000,351.75000,345.94000,349.81000,349.81000,0.73%,359721 +2024-08-28,350.91000,353.24500,347.30000,352.42000,352.42000,0.75%,646760 +2024-08-29,354.27000,354.27000,347.53000,350.56000,350.56000,-0.53%,375332 +2024-08-30,349.57000,351.41000,347.14000,349.79000,349.79000,-0.22%,474506 +2024-09-03,350.31000,359.16000,350.31000,356.03000,356.03000,1.78%,380966 +2024-09-04,353.56000,356.52000,321.64000,331.24000,331.24000,-6.96%,1064924 +2024-09-05,332.93000,334.80000,326.07000,331.12000,331.12000,-0.04%,565244 +2024-09-06,332.68000,334.47000,326.21000,327.48000,327.48000,-1.10%,408610 +2024-09-09,326.60000,329.90000,322.79000,323.72000,323.72000,-1.15%,576669 +2024-09-10,324.23000,335.57000,324.23000,332.40000,332.40000,2.68%,656837 +2024-09-11,335.58000,346.39000,335.58000,344.73000,344.73000,3.71%,781255 +2024-09-12,345.37000,353.15000,342.27000,352.94000,352.94000,2.38%,524566 +2024-09-13,353.87000,358.36000,350.36000,358.20000,358.20000,1.49%,391852 +2024-09-16,361.39000,365.23000,358.72500,360.77000,360.77000,0.72%,523291 +2024-09-17,360.36000,361.79500,350.33000,353.05000,353.05000,-2.14%,550049 +2024-09-18,352.97000,359.03500,350.98000,355.15000,355.15000,0.59%,338254 +2024-09-19,358.52000,359.48000,349.21000,349.91000,349.91000,-1.48%,395903 +2024-09-20,349.63000,353.34500,347.62000,351.42000,351.42000,0.43%,588217 +2024-09-23,351.48000,352.49000,347.53000,347.98000,347.98000,-0.98%,418658 +2024-09-24,346.04000,348.83000,344.89000,346.29000,346.29000,-0.49%,414465 +2024-09-25,348.74000,348.74000,341.87000,344.50000,344.50000,-0.52%,324408 +2024-09-26,344.16000,345.35500,337.30000,338.52000,338.52000,-1.74%,441607 +2024-09-27,340.53000,344.80000,339.30000,341.86000,341.86000,0.99%,389637 +2024-09-30,341.57000,346.36000,339.97000,344.56000,344.56000,0.79%,411622 +2024-10-01,345.89000,347.02000,341.44000,341.91000,341.91000,-0.77%,272083 +2024-10-02,341.03000,341.03000,330.54000,331.80000,331.80000,-2.96%,541312 +2024-10-03,332.07000,332.07000,326.25100,331.36000,331.36000,-0.13%,316701 +2024-10-04,331.67000,334.00000,329.06000,330.67000,330.67000,-0.21%,252930 +2024-10-07,329.62000,330.60000,324.92900,325.26000,325.26000,-1.64%,392424 +2024-10-08,327.50000,327.50000,323.29000,324.93000,324.93000,-0.10%,261731 +2024-10-09,326.31000,331.04000,326.31000,330.30000,330.30000,1.65%,320400 +2024-10-10,331.01000,331.01000,325.18500,325.43000,325.43000,-1.47%,235162 +2024-10-11,325.39000,333.02000,325.39000,330.12000,330.12000,1.44%,381556 +2024-10-14,330.82000,342.24000,330.00000,340.12000,340.12000,3.03%,537588 +2024-10-15,330.00000,335.08500,322.53000,322.95000,322.95000,-5.05%,753987 +2024-10-16,321.51000,331.15000,321.09000,331.00000,331.00000,2.49%,492914 +2024-10-17,295.00000,299.08000,285.00000,289.46000,289.46000,-12.55%,2381923 +2024-10-18,288.50000,290.77000,287.01000,289.72000,289.72000,0.09%,944165 +2024-10-21,289.22000,290.66000,285.76000,286.60000,286.60000,-1.08%,948203 +2024-10-22,286.00000,286.97000,282.19000,283.96000,283.96000,-0.92%,1008486 +2024-10-23,286.07000,287.28000,272.69000,275.00000,275.00000,-3.16%,1662230 +2024-10-24,325.00000,341.99000,318.05000,323.59000,323.59000,17.67%,2770504 +2024-10-25,324.74000,342.54000,324.74000,325.54000,325.54000,0.60%,1579538 +2024-10-28,326.74000,326.74000,315.12000,315.20000,315.20000,-3.18%,834447 +2024-10-29,314.36000,324.10000,314.00000,323.13000,323.13000,2.52%,868079 +2024-10-30,322.49000,330.51000,321.43500,324.19000,324.19000,0.33%,508553 +2024-10-31,325.29000,327.07000,321.12000,321.22000,321.22000,-0.92%,478944 +2024-11-01,321.77000,329.27000,320.90000,326.75000,326.75000,1.72%,601396 +2024-11-04,329.00000,334.97000,325.62000,330.66000,330.66000,1.20%,636133 +2024-11-05,330.01000,333.58000,325.92000,333.39000,333.39000,0.83%,443010 +2024-11-06,308.36000,334.62000,307.00000,326.20000,326.20000,-2.16%,1319186 +2024-11-07,328.18000,339.59000,326.47000,337.69000,337.69000,3.52%,578758 +2024-11-08,337.25000,342.52000,328.09000,329.65000,329.65000,-2.38%,1009526 +2024-11-11,333.87000,333.87000,326.39000,328.59000,328.59000,-0.32%,714838 +2024-11-12,325.49000,329.75500,316.32000,318.91000,318.91000,-2.95%,653205 +2024-11-13,319.30000,320.70300,307.59000,309.30000,309.30000,-3.01%,954228 +2024-11-14,310.45000,316.40000,303.32000,306.00000,306.00000,-1.07%,676212 +2024-11-15,306.22000,308.26000,292.61500,294.34000,294.34000,-3.81%,712051 +2024-11-18,293.81000,296.40000,289.81000,292.19000,292.19000,-0.73%,929110 +2024-11-19,290.00000,292.04000,281.95000,282.50000,282.50000,-3.32%,800496 +2024-11-20,284.40000,294.81000,283.50000,294.64000,294.64000,4.30%,705629 +2024-11-21,293.64000,298.88500,288.05000,296.07000,296.07000,0.49%,727739 +2024-11-22,296.20000,297.33300,287.66000,290.79000,290.79000,-1.78%,708298 +2024-11-25,293.64000,300.55000,292.27500,297.97000,297.97000,2.47%,1250785 +2024-11-26,300.00000,300.00000,293.61300,296.84000,296.84000,-0.38%,438001 +2024-11-27,297.08000,300.60000,294.66000,296.60000,296.60000,-0.08%,434880 +2024-11-29,298.24000,301.82000,296.71000,297.90000,297.90000,0.44%,267142 +2024-12-02,299.58000,302.93500,294.47000,301.87000,301.87000,1.33%,539719 +2024-12-03,305.25000,315.41000,301.04000,311.90000,311.90000,3.32%,896517 +2024-12-04,312.53000,316.86000,307.49500,310.30000,310.30000,-0.51%,647665 +2024-12-05,308.95000,309.16500,299.56000,300.42000,300.42000,-3.18%,556843 +2024-12-06,302.30000,302.30000,292.32500,294.99000,294.99000,-1.81%,651537 +2024-12-09,296.80000,307.98000,293.68000,306.54000,306.54000,3.92%,548494 +2024-12-10,301.31000,303.48000,295.52000,298.21000,298.21000,-2.72%,717346 +2024-12-11,297.19000,301.86500,292.45000,300.31000,300.31000,0.70%,826657 +2024-12-12,301.60000,308.65000,296.36000,297.18000,297.18000,-1.04%,748473 +2024-12-13,299.26000,305.96000,296.71000,303.02000,303.02000,1.97%,520562 +2024-12-16,301.97000,303.61000,293.94500,295.48000,295.48000,-2.49%,723145 +2024-12-17,293.88000,298.69000,290.57000,291.78000,291.78000,-1.25%,666982 +2024-12-18,293.43000,298.96000,291.29000,296.59000,296.59000,1.65%,886166 +2024-12-19,294.83000,296.78000,289.95000,293.52000,293.52000,-1.04%,823250 +2024-12-20,294.47000,299.70000,293.27000,294.73000,294.73000,0.41%,1516158 +2024-12-23,294.97000,295.81000,291.00000,294.50000,294.50000,-0.08%,434423 +2024-12-24,292.34000,295.60000,290.51000,295.19000,295.19000,0.23%,130888 +2024-12-26,290.31000,297.39000,290.31000,294.18000,294.18000,-0.34%,318887 +2024-12-27,293.18000,295.94300,291.32000,292.18000,292.18000,-0.68%,272151 +2024-12-30,290.11000,290.88000,286.85000,289.38000,289.38000,-0.96%,231209 +2024-12-31,291.02000,294.33700,289.87000,291.05000,291.05000,0.58%,300542 +2025-01-02,295.01000,297.10000,286.66000,287.24000,287.24000,-1.31%,341930 +2025-01-03,287.78000,296.13000,286.85000,294.49000,294.49000,2.52%,402780 +2025-01-06,293.95000,302.48000,292.33000,298.31000,298.31000,1.30%,361537 +2025-01-07,298.53000,301.45000,295.05500,296.48000,296.48000,-0.61%,289500 +2025-01-08,296.64000,299.70000,294.08500,298.99000,298.99000,0.85%,319511 +2025-01-10,298.05000,301.01000,273.89000,286.08000,286.08000,-4.32%,722826 +2025-01-13,291.45000,295.48000,288.95000,294.45000,294.45000,2.93%,485746 +2025-01-14,292.27000,294.35000,289.76000,294.03000,294.03000,-0.14%,330740 +2025-01-15,293.09000,294.52500,286.69000,288.18000,288.18000,-1.99%,709856 +2025-01-16,285.00000,288.69500,281.48000,282.60000,282.60000,-1.94%,833629 +2025-01-17,283.14000,286.86900,280.00000,286.21000,286.21000,1.28%,838874 +2025-01-21,288.87000,297.56000,288.08000,297.44000,297.44000,3.92%,714122 +2025-01-22,294.40000,304.30500,291.29000,302.67000,302.67000,1.76%,491003 +2025-01-23,307.55000,314.99000,302.37000,306.36000,306.36000,1.22%,599886 +2025-01-24,302.32000,306.10500,300.54000,304.33000,304.33000,-0.66%,391623 +2025-01-27,308.53000,317.37000,308.00000,311.88000,311.88000,2.48%,437601 +2025-01-28,310.93000,313.69900,300.00000,307.42000,307.42000,-1.43%,926690 +2025-01-29,307.67000,308.17200,301.55000,304.28000,304.28000,-1.02%,679161 +2025-01-30,303.06000,313.78000,303.06000,312.89000,312.89000,2.83%,423227 +2025-01-31,311.81000,315.60000,309.62100,310.41000,310.41000,-0.79%,404653 +2025-02-03,308.72000,327.41000,307.87500,325.36000,325.36000,4.82%,969730 +2025-02-04,317.67000,327.29000,313.43000,315.41000,315.41000,-3.06%,800184 +2025-02-05,311.91000,318.04000,304.06000,317.01000,317.01000,0.51%,809092 +2025-02-06,287.09000,302.77000,281.40000,285.01000,285.01000,-10.09%,1520875 +2025-02-07,286.30000,291.46000,278.30000,283.97000,283.97000,-0.36%,792091 +2025-02-10,285.00000,287.74000,281.00000,286.42000,286.42000,0.86%,782521 +2025-02-11,286.69000,286.69000,272.40000,273.06000,273.06000,-4.66%,926148 +2025-02-12,273.67000,284.87000,266.20000,266.57000,266.57000,-2.38%,949318 +2025-02-13,268.03000,271.76000,262.32000,270.67000,270.67000,1.54%,663515 +2025-02-14,271.75000,275.33000,269.99000,272.28000,272.28000,0.59%,640913 +2025-02-18,270.61000,274.06000,265.42000,268.56000,268.56000,-1.37%,750047 +2025-02-19,268.60000,287.34000,267.97400,286.79000,286.79000,6.79%,1276178 +2025-02-20,286.79000,300.51000,286.43500,291.46000,291.46000,1.63%,1101201 +2025-02-21,282.57000,295.00000,282.07000,283.81000,283.81000,-2.62%,1063440 +2025-02-24,282.58000,293.98000,279.52000,287.42000,287.42000,1.27%,779581 +2025-02-25,285.00000,307.46000,285.00000,305.97000,305.97000,6.45%,1069419 +2025-02-26,302.36000,304.24500,278.15000,284.71000,284.71000,-6.95%,1497037 +2025-02-27,290.20000,302.00000,289.99000,292.98000,292.98000,2.90%,1148130 +2025-02-28,290.49000,302.92000,290.49000,301.12000,301.12000,2.78%,1193633 +2025-03-03,302.81000,305.51000,299.88000,302.84000,302.84000,0.57%,845250 +2025-03-04,302.06000,314.08000,302.06000,306.49000,306.49000,1.21%,987962 +2025-03-05,309.29000,315.64000,307.57000,311.89000,311.89000,1.76%,874936 +2025-03-06,311.82000,324.21000,308.99500,323.83000,323.83000,3.83%,844009 +2025-03-07,321.78000,335.67000,321.24500,327.33000,327.33000,1.08%,1060987 +2025-03-10,328.36000,338.33000,327.05000,333.27000,333.27000,1.81%,820803 +2025-03-11,333.99000,335.69000,323.18000,324.81000,324.81000,-2.54%,723577 +2025-03-12,321.20000,326.84000,312.64000,314.97000,314.97000,-3.03%,791119 +2025-03-13,314.97000,314.97000,306.66000,311.07000,311.07000,-1.24%,804118 +2025-03-14,312.24000,313.31000,305.96000,308.22000,308.22000,-0.92%,863507 +2025-03-17,307.71000,317.15000,305.99100,315.97000,315.97000,2.51%,520078 +2025-03-18,317.22000,318.16600,314.66000,317.07000,317.07000,0.35%,401025 +2025-03-19,315.83000,318.15000,311.61000,314.87000,314.87000,-0.69%,545425 +2025-03-20,315.35000,316.51500,311.27500,315.26000,315.26000,0.12%,571655 +2025-03-21,314.40000,317.91000,307.28500,309.93000,309.93000,-1.69%,1047049 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/MRK-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/MRK-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..9d6cf45db52626788518a87ddeac6d0264121616 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/MRK-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,56.68900,56.96600,55.83000,55.94500,41.22200,-0.17%,13675411 +2015-03-25,56.77500,56.97500,55.51500,55.59200,40.96200,-0.63%,14711854 +2015-03-26,55.38200,55.53400,54.78100,54.96200,40.49800,-1.13%,11090812 +2015-03-27,55.18100,55.55800,54.99000,55.10500,40.60300,0.26%,8931364 +2015-03-30,55.58200,55.85900,55.48700,55.66800,41.01800,1.02%,8582022 +2015-03-31,55.52500,55.63900,54.84700,54.84700,40.41300,-1.47%,10960440 +2015-04-01,54.63700,54.69500,53.64500,54.25600,39.97700,-1.08%,13322389 +2015-04-02,54.38900,54.81900,54.24600,54.48500,40.14600,0.42%,7947534 +2015-04-06,54.32300,54.70900,54.11300,54.56100,40.20200,0.14%,13256373 +2015-04-07,55.01900,55.22900,54.67600,54.80000,40.37800,0.44%,9723652 +2015-04-08,55.25800,55.39100,54.40800,54.53200,40.18100,-0.49%,14210553 +2015-04-09,54.59900,55.08500,54.49400,54.80000,40.37800,0.49%,12579631 +2015-04-10,54.43700,55.00500,53.74000,54.62800,40.25200,-0.31%,16251853 +2015-04-13,54.46600,54.73800,53.91200,54.13200,39.88600,-0.91%,10984026 +2015-04-14,54.33200,55.33400,54.01700,55.11500,40.61000,1.82%,15359664 +2015-04-15,55.41000,56.24500,55.41000,55.77300,41.09500,1.19%,12690062 +2015-04-16,55.54400,55.71600,55.09500,55.19100,40.66600,-1.04%,6717089 +2015-04-17,54.72300,54.73300,53.97900,54.27500,39.99100,-1.66%,12222930 +2015-04-20,54.86600,55.34400,54.76100,54.97100,40.50500,1.28%,10439504 +2015-04-21,55.35300,55.37200,54.78100,55.01900,40.54000,0.09%,9699798 +2015-04-22,54.92400,55.23400,54.69500,55.04800,40.56100,0.05%,8294467 +2015-04-23,54.88500,55.20000,54.42300,54.87600,40.43400,-0.31%,8742730 +2015-04-24,55.20000,55.52500,54.87600,54.96200,40.49800,0.16%,8244087 +2015-04-27,55.18100,55.37200,54.27500,54.48500,40.14600,-0.87%,10983842 +2015-04-28,57.46200,57.71000,56.50800,57.23300,42.17100,5.04%,36397263 +2015-04-29,56.61300,57.66200,56.51700,56.94700,41.96000,-0.50%,18012703 +2015-04-30,57.05200,57.38500,56.52700,56.83200,41.87600,-0.20%,13636934 +2015-05-01,57.02300,57.61500,56.94700,57.11800,42.08700,0.50%,9806632 +2015-05-04,57.38500,58.15800,57.28100,57.86300,42.63500,1.30%,9484153 +2015-05-05,57.55700,57.92000,57.30900,57.71900,42.53000,-0.25%,12662447 +2015-05-06,57.68100,57.81500,57.18500,57.50000,42.36800,-0.38%,12126257 +2015-05-07,57.30000,57.94800,57.18500,57.53800,42.39600,0.07%,9432867 +2015-05-08,58.20600,58.56400,57.92000,57.95800,42.70500,0.73%,10630295 +2015-05-11,57.88200,57.91000,57.09400,57.25200,42.18500,-1.22%,10185245 +2015-05-12,56.82300,56.99000,56.40300,56.71800,41.79100,-0.93%,13825120 +2015-05-13,56.88900,57.10900,56.26900,56.46900,41.60800,-0.44%,7672286 +2015-05-14,56.74600,57.14700,56.34100,57.04200,42.03000,1.01%,7469435 +2015-05-15,57.19500,57.47100,57.07100,57.47100,42.34700,0.75%,8033602 +2015-05-18,57.41400,57.68100,57.26100,57.26100,42.19200,-0.37%,7535985 +2015-05-19,57.21400,58.13000,57.19500,57.74800,42.55100,0.85%,8518904 +2015-05-20,57.89100,58.06300,57.67200,57.69100,42.50800,-0.10%,6324328 +2015-05-21,57.77700,58.00100,57.33800,57.34700,42.25500,-0.60%,8424223 +2015-05-22,57.31900,57.31900,56.62200,56.66000,41.74900,-1.20%,9421925 +2015-05-26,56.56500,56.71800,56.15500,56.26900,41.46100,-0.69%,11371060 +2015-05-27,56.38400,57.04200,56.17400,56.73700,41.80500,0.83%,10193593 +2015-05-28,56.72700,57.10900,56.66000,56.96600,41.97400,0.40%,9987560 +2015-05-29,57.13700,58.32100,56.74600,58.10100,42.81100,1.99%,20976136 +2015-06-01,58.06300,58.87400,57.57600,57.96800,42.71200,-0.23%,12373933 +2015-06-02,57.68100,57.68600,57.08000,57.48100,42.35400,-0.84%,9424697 +2015-06-03,57.88200,58.09200,57.50000,57.62400,42.45900,0.25%,9078151 +2015-06-04,57.21400,57.45200,56.55500,56.74600,41.81200,-1.52%,11350129 +2015-06-05,56.64100,56.68900,56.10700,56.28800,41.47500,-0.81%,11404162 +2015-06-08,56.19300,56.46000,56.06900,56.17400,41.39100,-0.20%,8434055 +2015-06-09,56.26000,56.57400,56.02100,56.14500,41.36900,-0.05%,6754554 +2015-06-10,56.27900,56.92700,56.21200,56.88000,41.91100,1.31%,10713963 +2015-06-11,56.48900,56.65100,56.14500,56.21200,41.73500,-1.17%,12198991 +2015-06-12,56.09700,56.10700,55.14300,55.21900,40.99800,-1.77%,16571320 +2015-06-15,54.96200,55.00000,54.40800,54.50400,40.46700,-1.29%,10591618 +2015-06-16,54.61800,55.08600,54.27500,55.06700,40.88500,1.03%,7303414 +2015-06-17,55.06700,55.50600,54.83800,55.25800,41.02700,0.35%,8297376 +2015-06-18,55.25800,56.17400,55.25800,55.90600,41.50800,1.17%,7797583 +2015-06-19,55.73500,56.14500,55.29600,55.38200,41.11900,-0.94%,13204296 +2015-06-22,56.09700,56.48900,55.75400,56.13500,41.67800,1.36%,8763828 +2015-06-23,56.18300,56.34500,55.84000,56.32600,41.82000,0.34%,8772769 +2015-06-24,56.22100,56.32600,55.57300,55.57300,41.26000,-1.34%,8287910 +2015-06-25,55.58200,55.91100,55.07200,55.24800,41.01900,-0.58%,10413783 +2015-06-26,55.55300,55.84900,55.20000,55.81100,41.43700,1.02%,13711762 +2015-06-29,55.27700,55.55300,54.62800,54.66600,40.58700,-2.05%,10061955 +2015-06-30,55.06700,55.06700,54.10800,54.32300,40.33200,-0.63%,12415996 +2015-07-01,54.32300,55.21900,54.01700,54.96200,40.80700,1.18%,9830296 +2015-07-02,55.28600,55.65800,54.86600,55.02900,40.85700,0.12%,8927262 +2015-07-06,54.61800,55.19100,54.04600,54.91400,40.77200,-0.21%,8440640 +2015-07-07,55.10500,55.43900,54.55600,55.33400,41.08300,0.76%,9467895 +2015-07-08,55.08600,55.09500,54.50400,54.72300,40.63000,-1.10%,9548954 +2015-07-09,55.38200,55.50600,54.72300,54.75200,40.65100,0.05%,9094310 +2015-07-10,55.41000,55.58200,54.94300,55.29600,41.05500,0.99%,8433560 +2015-07-13,55.58200,55.86800,55.03800,55.21900,40.99800,-0.14%,9572176 +2015-07-14,55.24800,55.61100,55.03800,55.52500,41.22500,0.55%,7582436 +2015-07-15,55.49600,55.87800,55.41000,55.55300,41.24600,0.05%,6024666 +2015-07-16,55.83000,56.16900,55.67700,56.12600,41.67100,1.03%,5580247 +2015-07-17,56.01100,56.22100,55.90600,56.12600,41.67100,,7324316 +2015-07-20,56.26000,56.48900,56.16400,56.29800,41.79900,0.31%,5970687 +2015-07-21,56.28800,56.31700,55.96400,55.98300,41.56500,-0.56%,7265066 +2015-07-22,55.83000,56.32600,55.35300,55.46800,41.18200,-0.92%,9029550 +2015-07-23,55.84900,55.84900,55.28600,55.41000,41.14000,-0.10%,6750810 +2015-07-24,55.06700,55.22900,54.69500,54.78100,40.67200,-1.14%,8223732 +2015-07-27,54.80000,54.81900,54.03600,54.38000,40.37500,-0.73%,15601605 +2015-07-28,53.93100,55.00000,53.27300,54.88500,40.75000,0.93%,17173701 +2015-07-29,55.04800,56.12600,55.00000,55.85900,41.47300,1.77%,13494035 +2015-07-30,55.93500,56.12600,55.61100,55.84000,41.45900,-0.03%,7324739 +2015-07-31,56.29800,56.61300,56.01100,56.26000,41.77000,0.75%,9172569 +2015-08-03,56.58400,56.72700,55.80200,56.34500,41.83400,0.15%,7133097 +2015-08-04,56.71800,56.74600,55.69300,56.01100,41.58600,-0.59%,7268688 +2015-08-05,56.37400,56.56000,56.07300,56.39300,41.87000,0.68%,5949668 +2015-08-06,56.45000,56.53600,55.64900,55.75400,41.39500,-1.13%,7344146 +2015-08-07,55.67700,55.77300,55.02900,55.31500,41.06900,-0.79%,10178591 +2015-08-10,55.59200,55.92100,55.59200,55.73500,41.38100,0.76%,5294885 +2015-08-11,55.27700,55.52500,54.92400,55.11500,40.92000,-1.11%,7418108 +2015-08-12,54.65600,55.61100,54.50400,55.59200,41.27500,0.87%,8179638 +2015-08-13,55.86800,56.72700,55.82100,56.27900,41.78500,1.24%,11457230 +2015-08-14,56.30700,56.84200,56.17400,56.46900,41.92600,0.34%,9920798 +2015-08-17,56.10700,57.01300,55.89700,56.97500,42.30200,0.90%,6407198 +2015-08-18,56.93700,57.20400,56.83200,56.92700,42.26600,-0.08%,7123655 +2015-08-19,56.60300,57.31900,56.47900,56.92700,42.26600,,8369693 +2015-08-20,55.62000,55.86800,54.14100,54.34200,40.34600,-4.54%,24831776 +2015-08-21,53.99800,54.98600,53.20600,53.21600,39.51000,-2.07%,18478627 +2015-08-24,50.63900,52.60500,43.59700,51.51700,38.24900,-3.19%,26030645 +2015-08-25,52.85300,52.87200,48.66400,48.82600,36.25200,-5.22%,23945651 +2015-08-26,50.95400,52.10900,50.08600,51.92700,38.55400,6.35%,23944487 +2015-08-27,52.79600,52.86300,51.18300,52.43300,38.93000,0.97%,16909942 +2015-08-28,52.30000,52.87200,52.09400,52.83400,39.22700,0.76%,13411202 +2015-08-31,52.52900,52.76500,51.16400,51.38400,38.15000,-2.74%,13534715 +2015-09-01,50.06700,50.79200,49.80900,50.12400,37.21500,-2.45%,16461236 +2015-09-02,50.73500,50.83000,49.95200,50.55300,37.53400,0.86%,13761046 +2015-09-03,50.83000,51.09700,50.19100,50.23900,37.30000,-0.62%,12732275 +2015-09-04,49.71400,49.84700,48.83600,49.22700,36.54900,-2.01%,15186869 +2015-09-08,50.58200,50.59200,49.80400,50.27700,37.32800,2.13%,15678660 +2015-09-09,50.77300,50.88700,49.43700,49.55200,36.79000,-1.44%,11650294 +2015-09-10,49.63700,50.76300,49.48500,50.30500,37.35000,1.52%,14740369 +2015-09-11,49.81900,50.04800,49.34200,49.70400,37.22200,-1.19%,12668135 +2015-09-14,49.73300,50.31500,49.60900,49.94300,37.40100,0.48%,9213342 +2015-09-15,50.36300,51.41700,50.25800,51.09700,38.26500,2.31%,12358207 +2015-09-16,51.05900,51.49300,50.87800,51.40300,38.49400,0.60%,9097891 +2015-09-17,51.38400,52.00400,50.59200,51.48900,38.55800,0.17%,23894255 +2015-09-18,51.22100,51.40300,49.53200,49.74200,37.25100,-3.39%,30389848 +2015-09-21,50.03800,50.03800,48.36800,48.64500,36.42900,-2.21%,18070541 +2015-09-22,48.23500,48.66400,47.95800,48.41600,36.25700,-0.47%,13409657 +2015-09-23,48.41600,49.08400,48.08200,48.69300,36.46500,0.57%,10538211 +2015-09-24,48.21600,48.53100,47.92000,48.27300,36.15000,-0.86%,11010961 +2015-09-25,48.58800,48.96900,46.88000,47.32800,35.44300,-1.96%,16058107 +2015-09-28,47.04200,47.10900,45.88700,46.20200,34.60000,-2.38%,20971864 +2015-09-29,46.35500,47.04200,45.98800,46.42200,34.76400,0.48%,13417378 +2015-09-30,47.13700,47.27100,46.60800,47.12800,35.29300,1.52%,13191203 +2015-10-01,47.09000,47.30000,46.31700,47.10900,35.27900,-0.04%,15099700 +2015-10-02,46.55500,47.85300,46.13500,47.84400,35.82900,1.56%,25453670 +2015-10-05,48.73100,48.96900,48.36800,48.88400,36.60800,2.17%,16643453 +2015-10-06,49.03600,49.03600,47.06200,47.51900,35.58600,-2.79%,17285179 +2015-10-07,48.14900,48.77900,47.49000,48.61600,36.40800,2.31%,15242780 +2015-10-08,48.34000,48.84500,47.84400,48.68300,36.45800,0.14%,13144048 +2015-10-09,48.65500,49.15100,48.36800,48.61600,36.40800,-0.14%,11445653 +2015-10-12,47.43300,48.52100,47.41400,48.38700,36.23600,-0.47%,12212666 +2015-10-13,48.45400,48.57800,47.09900,47.20400,35.35000,-2.44%,15621415 +2015-10-14,47.31900,47.82400,47.18500,47.27100,35.40000,0.14%,14389208 +2015-10-15,47.39500,48.74000,46.99400,48.39700,36.24300,2.38%,14711281 +2015-10-16,48.95000,49.35100,48.74000,49.12200,36.78600,1.50%,11624931 +2015-10-19,48.97900,49.18900,48.59700,49.04600,36.72900,-0.15%,8847094 +2015-10-20,49.03600,49.11200,47.80500,48.08200,36.00700,-1.97%,10422276 +2015-10-21,48.42600,48.64500,47.85300,48.27300,36.15000,0.40%,11870836 +2015-10-22,48.49200,50.15300,47.99600,49.62800,37.16500,2.81%,19334829 +2015-10-23,49.95200,50.81100,49.75200,50.45800,37.78700,1.67%,16457284 +2015-10-26,50.23900,50.73500,50.07000,50.48700,37.80800,0.06%,11502007 +2015-10-27,51.29800,51.62200,50.36300,51.02100,38.20800,1.06%,14626784 +2015-10-28,51.51700,52.61500,51.09700,52.57600,39.37300,3.05%,15416049 +2015-10-29,52.44300,53.09200,51.97500,52.35700,39.20900,-0.42%,9334805 +2015-10-30,52.28100,52.73400,52.15600,52.15600,39.05900,-0.38%,11546284 +2015-11-02,52.18500,52.79100,51.91800,52.58600,39.38000,0.82%,11065986 +2015-11-03,52.55700,52.84400,51.98000,52.58600,39.38000,,9658554 +2015-11-04,52.92900,53.21100,52.65300,52.98700,39.68000,0.76%,8121069 +2015-11-05,52.92000,53.13300,52.17600,52.52900,39.33700,-0.86%,9480774 +2015-11-06,52.28100,52.36600,51.53600,52.10900,39.02300,-0.80%,11237590 +2015-11-09,51.55500,51.91800,51.27900,51.75600,38.75800,-0.68%,9578950 +2015-11-10,51.88900,52.09900,51.54600,51.93700,38.89400,0.35%,7820373 +2015-11-11,52.30000,52.48100,51.22100,51.26000,38.38700,-1.30%,8954727 +2015-11-12,51.13500,51.49800,50.60100,50.60100,37.89400,-1.29%,8989174 +2015-11-13,51.01100,51.26000,50.47700,50.60100,37.89400,,11941476 +2015-11-16,49.80000,51.34500,49.74200,51.24000,38.37300,1.26%,7239418 +2015-11-17,51.25000,51.81300,50.84900,51.25000,38.38000,0.02%,7468699 +2015-11-18,51.39300,51.83200,51.24000,51.74600,38.75100,0.97%,11330307 +2015-11-19,51.94700,52.03100,51.45200,51.79400,38.78700,0.09%,7167518 +2015-11-20,52.10900,52.34700,51.52700,51.62200,38.65800,-0.33%,9362101 +2015-11-23,51.59800,51.71900,51.31700,51.53600,38.59400,-0.17%,9104453 +2015-11-24,51.10700,51.22100,50.66800,51.03100,38.21500,-0.98%,11011515 +2015-11-25,51.16400,51.45000,51.01100,51.26000,38.38700,0.45%,6370705 +2015-11-27,50.91600,51.71800,50.91600,51.48900,38.55800,0.45%,3124760 +2015-11-30,51.56500,51.63200,50.57300,50.58200,37.88000,-1.76%,13996042 +2015-12-01,51.30700,52.13700,50.99200,52.07100,38.99400,2.94%,13620694 +2015-12-02,52.15600,52.47100,51.28800,51.35500,38.45800,-1.38%,10584029 +2015-12-03,51.59400,51.61300,49.84700,50.18100,37.57900,-2.29%,14247651 +2015-12-04,50.44800,51.22100,50.41000,51.18300,38.33000,2.00%,14343913 +2015-12-07,51.54600,51.74600,50.74000,51.22100,38.35800,0.07%,9108707 +2015-12-08,51.11600,51.90800,50.78200,51.02100,38.20800,-0.39%,7936709 +2015-12-09,50.84000,51.15600,50.11500,50.40100,37.74400,-1.22%,10854315 +2015-12-10,50.59200,51.50800,50.40100,51.23100,38.36500,1.65%,12001531 +2015-12-11,50.57300,50.84000,49.63700,49.76100,37.59400,-2.87%,10896995 +2015-12-14,49.76100,49.96200,49.28400,49.80900,37.63000,0.10%,12574408 +2015-12-15,50.07600,50.75400,49.83800,50.47700,38.13400,1.34%,12142050 +2015-12-16,50.97300,51.63600,50.57300,51.54600,38.94200,2.12%,10494700 +2015-12-17,51.63200,51.76500,50.24800,50.24800,37.96100,-2.52%,14165934 +2015-12-18,49.76100,49.92400,49.24600,49.27500,37.22600,-1.94%,22091570 +2015-12-21,49.76100,49.76100,48.85500,49.49400,37.39200,0.44%,12194650 +2015-12-22,49.62800,49.83800,48.93100,49.71400,37.55800,0.44%,13830392 +2015-12-23,49.98100,50.78200,49.96200,50.55300,38.19200,1.69%,7469494 +2015-12-24,50.37200,50.69700,50.20000,50.42900,38.09800,-0.25%,3123095 +2015-12-28,50.37200,50.61100,50.15700,50.42000,38.09100,-0.02%,5068390 +2015-12-29,50.54400,51.15500,50.48700,50.89700,38.45200,0.95%,6925739 +2015-12-30,50.89700,51.12600,50.64900,50.81100,38.38700,-0.17%,5827224 +2015-12-31,50.38200,50.84500,50.24800,50.40100,38.07700,-0.81%,8691008 +2016-01-04,49.62800,50.20000,49.24600,50.07600,37.83200,-0.64%,17997776 +2016-01-05,50.37200,51.02000,50.25800,50.71600,38.31500,1.28%,11607076 +2016-01-06,50.10500,50.52500,49.81900,50.01900,37.78800,-1.37%,13064291 +2016-01-07,49.16000,49.91900,49.08400,49.58000,37.45700,-0.88%,13329888 +2016-01-08,50.10500,50.11500,48.53100,48.74000,36.82200,-1.69%,14835481 +2016-01-11,48.90300,49.17500,48.29200,48.90300,36.94500,0.33%,15057013 +2016-01-12,49.15100,49.68500,48.64500,49.38900,37.31300,0.99%,11864410 +2016-01-13,49.53200,49.67600,48.26400,48.34000,36.52000,-2.12%,17340835 +2016-01-14,48.34900,49.72300,48.27300,49.42700,37.34100,2.25%,14219715 +2016-01-15,48.18700,48.95000,47.80500,48.79800,36.86600,-1.27%,16233930 +2016-01-19,49.23700,49.53200,48.48300,48.98900,37.01000,0.39%,11453496 +2016-01-20,47.98700,48.68300,47.04200,48.23500,36.44000,-1.54%,16684619 +2016-01-21,48.45400,48.96900,47.79600,48.58800,36.70700,0.73%,12500039 +2016-01-22,49.08400,49.37000,48.61600,48.99800,37.01700,0.84%,11331798 +2016-01-25,48.99800,49.08400,48.43600,48.58800,36.70700,-0.84%,9726002 +2016-01-26,48.71200,49.23700,48.43500,49.09400,37.08900,1.04%,9450379 +2016-01-27,48.34000,49.20300,47.54800,48.06300,36.31100,-2.10%,13748191 +2016-01-28,48.02500,48.22500,46.73700,46.94700,35.46700,-2.32%,18992328 +2016-01-29,47.51900,48.34900,47.30900,48.34900,36.52700,2.99%,17735036 +2016-02-01,48.08200,48.64500,47.55700,48.42600,36.58500,0.16%,11979607 +2016-02-02,47.96800,48.19700,47.61500,48.10100,36.33900,-0.67%,15614377 +2016-02-03,47.34700,47.81000,46.35500,47.75800,36.08000,-0.71%,20507818 +2016-02-04,47.42400,47.46200,45.83000,46.36500,35.02700,-2.92%,21598236 +2016-02-05,46.37400,47.44300,46.05900,47.11800,35.59700,1.62%,17693394 +2016-02-08,46.68900,47.07100,45.77300,46.59400,35.20000,-1.11%,13985675 +2016-02-09,46.46000,47.30000,46.18300,46.90800,35.43800,0.67%,11160219 +2016-02-10,47.24200,48.10100,47.22300,47.26100,35.70500,0.75%,11557904 +2016-02-11,46.57400,47.12800,46.28800,46.61300,35.21500,-1.37%,11618875 +2016-02-12,46.73700,46.86100,46.06900,46.78400,35.34500,0.37%,14250248 +2016-02-16,47.13700,47.70000,46.98500,47.50000,35.88500,1.53%,11961989 +2016-02-17,47.71000,48.33000,47.67200,48.28200,36.47600,1.65%,9770832 +2016-02-18,48.28200,48.65500,47.94400,48.01500,36.27500,-0.55%,10074239 +2016-02-19,47.94800,48.09200,47.58600,47.82400,36.13000,-0.40%,9394463 +2016-02-22,47.97700,48.45400,47.83200,48.44500,36.59900,1.30%,8143270 +2016-02-23,48.24400,48.60200,48.12000,48.22500,36.43300,-0.45%,8278695 +2016-02-24,47.86300,48.30100,47.35700,48.24400,36.44800,0.04%,7936160 +2016-02-25,48.24400,48.66400,48.08200,48.66400,36.76500,0.87%,9110545 +2016-02-26,48.71200,48.78800,48.31100,48.32100,36.50500,-0.70%,9695150 +2016-02-29,48.20600,48.50200,47.85300,47.91000,36.19500,-0.85%,13497122 +2016-03-01,48.08200,49.56100,47.79600,49.38000,37.30500,3.07%,12686265 +2016-03-02,49.26500,50.03300,49.16000,49.87600,37.68000,1.00%,12548776 +2016-03-03,49.79000,49.92400,48.80700,49.71400,37.55800,-0.32%,10279655 +2016-03-04,49.47500,49.89500,49.14100,49.69500,37.54300,-0.04%,9521957 +2016-03-07,49.46600,50.50600,49.38000,50.22900,37.94700,1.07%,7824655 +2016-03-08,49.96200,50.50600,49.89000,50.04800,37.81000,-0.36%,8570174 +2016-03-09,50.17200,50.46800,49.71400,49.96200,37.74500,-0.17%,9589861 +2016-03-10,50.27700,50.80200,50.02400,50.61100,38.23500,1.30%,12856038 +2016-03-11,50.59200,51.01100,50.36300,50.76300,38.68200,0.30%,16277680 +2016-03-14,50.71600,50.87800,50.41500,50.64900,38.59500,-0.22%,6846492 +2016-03-15,50.07600,50.22900,49.57100,50.01900,38.11500,-1.24%,9495661 +2016-03-16,49.91400,49.91400,49.19400,49.56100,37.76600,-0.92%,10460428 +2016-03-17,49.55200,49.59000,48.97900,49.17000,37.46800,-0.79%,10038147 +2016-03-18,49.37000,50.01400,49.22700,49.85700,37.99200,1.40%,15116614 +2016-03-21,49.93300,50.41000,49.70900,50.38200,38.39100,1.05%,8014181 +2016-03-22,50.17200,51.01100,50.13800,50.60100,38.55900,0.43%,9743490 +2016-03-23,51.14500,51.14500,50.42900,50.64900,38.59500,0.09%,10424969 +2016-03-24,50.37200,50.90600,50.18100,50.63900,38.58800,-0.02%,7929046 +2016-03-28,50.68700,50.84400,50.23400,50.41000,38.41300,-0.45%,6336918 +2016-03-29,50.48700,50.96400,50.16200,50.87800,38.77000,0.93%,7730733 +2016-03-30,51.03100,51.09700,50.67300,50.78200,38.69700,-0.19%,6711257 +2016-03-31,50.64900,51.03100,50.34400,50.48700,38.47100,-0.58%,8735022 +2016-04-01,50.09500,51.32600,50.03800,51.24000,39.04600,1.49%,9099855 +2016-04-04,51.44100,52.12800,51.28800,51.90800,39.55500,1.30%,10741488 +2016-04-05,51.61300,52.21400,51.51700,51.75600,39.43800,-0.29%,9432776 +2016-04-06,51.86100,53.23500,51.77500,53.08200,40.44900,2.56%,13079173 +2016-04-07,52.80500,53.22500,52.52900,52.88200,40.29600,-0.38%,11042569 +2016-04-08,53.19700,53.34400,52.57600,52.82400,40.25300,-0.11%,7322798 +2016-04-11,52.83400,53.18700,52.46200,52.52900,40.02700,-0.56%,7404631 +2016-04-12,52.45200,53.19700,52.42400,52.80500,40.23800,0.53%,6221795 +2016-04-13,52.92000,53.42600,52.73400,53.39700,40.68900,1.12%,8849803 +2016-04-14,53.45400,54.00800,53.37800,53.86500,41.04500,0.88%,8735382 +2016-04-15,53.94100,53.96000,53.32100,53.56900,40.82000,-0.55%,8839282 +2016-04-18,53.54000,54.22700,53.35900,53.92200,41.08900,0.66%,8168318 +2016-04-19,54.13200,54.75200,53.64500,54.25600,41.34300,0.62%,8011075 +2016-04-20,54.53200,54.77100,53.85500,53.98900,41.14000,-0.49%,8929653 +2016-04-21,53.76000,54.41800,53.73100,54.00800,41.15400,0.04%,11040841 +2016-04-22,54.09400,54.41800,53.92200,54.14100,41.25600,0.25%,7433965 +2016-04-25,53.89300,54.04600,53.43500,53.64500,40.87800,-0.92%,8677631 +2016-04-26,53.82600,53.83600,53.31100,53.47300,40.74700,-0.32%,7573362 +2016-04-27,53.49200,54.02700,53.49200,53.73100,40.94400,0.48%,7274614 +2016-04-28,53.33000,53.65500,53.00100,53.18700,40.52900,-1.01%,9531294 +2016-04-29,53.09200,53.09200,52.06100,52.32800,39.87500,-1.62%,13862976 +2016-05-02,52.33800,52.82400,52.19500,52.76700,40.20900,0.84%,10143502 +2016-05-03,52.61500,52.91000,52.33800,52.55700,40.04900,-0.40%,7966068 +2016-05-04,52.20400,52.51900,51.97200,52.30000,39.85300,-0.49%,8075730 +2016-05-05,51.79400,51.90800,50.89700,51.61300,39.32900,-1.31%,11763091 +2016-05-06,51.35500,51.49800,50.63000,51.14500,38.97300,-0.91%,11031593 +2016-05-09,51.11600,51.84200,51.05900,51.62200,39.33700,0.93%,8358260 +2016-05-10,51.97500,52.22300,51.89900,52.17600,39.75800,1.07%,6797477 +2016-05-11,52.19500,52.28100,51.77500,51.82300,39.48900,-0.68%,6888403 +2016-05-12,52.09000,52.11800,51.46000,51.64100,39.35100,-0.35%,8639979 +2016-05-13,51.62200,52.01300,51.36500,51.41200,39.17700,-0.44%,7467143 +2016-05-16,51.30700,52.26100,51.13500,52.14700,39.73700,1.43%,6968241 +2016-05-17,51.91800,52.07100,51.50800,51.83200,39.49700,-0.60%,12360140 +2016-05-18,51.89900,52.43300,51.68900,52.16600,39.75100,0.64%,7745982 +2016-05-19,51.67900,52.46200,51.60300,52.08000,39.68600,-0.16%,9153121 +2016-05-20,52.31900,52.99600,52.12800,52.58600,40.07100,0.97%,9047342 +2016-05-23,52.48100,52.70000,52.27100,52.40500,39.93300,-0.34%,5837721 +2016-05-24,52.70000,53.32500,52.65300,53.05300,40.42700,1.24%,6615021 +2016-05-25,53.25400,54.07400,53.21600,53.97900,41.13300,1.75%,10062259 +2016-05-26,53.88400,54.11700,53.76000,53.80700,41.00200,-0.32%,5995096 +2016-05-27,53.91200,54.23700,53.65500,53.89300,41.06700,0.16%,7869119 +2016-05-31,53.90300,54.12200,53.50700,53.68300,40.90700,-0.39%,9922647 +2016-06-01,53.62600,53.93100,53.38700,53.75000,40.95800,0.12%,7012181 +2016-06-02,53.85500,54.25600,53.77900,54.21800,41.31400,0.87%,7645654 +2016-06-03,54.23700,54.35100,53.70200,54.04600,41.18400,-0.32%,5697884 +2016-06-06,54.06500,54.74200,54.05500,54.55200,41.56900,0.94%,7234850 +2016-06-07,54.58000,54.80900,54.31300,54.38900,41.44500,-0.30%,6552478 +2016-06-08,54.36100,55.21900,54.36100,54.98100,41.89600,1.09%,8164036 +2016-06-09,54.87600,55.17200,54.32300,54.56100,41.57600,-0.76%,9670610 +2016-06-10,54.21800,54.46600,53.97900,54.20800,41.30700,-0.65%,9989237 +2016-06-13,53.60700,54.08400,53.52100,53.54000,41.13300,-1.23%,6502655 +2016-06-14,53.21600,53.73100,53.07300,53.67400,41.23500,0.25%,9006651 +2016-06-15,53.82600,53.93100,53.38700,53.52100,41.11800,-0.29%,8015903 +2016-06-16,54.38000,55.02900,53.55900,54.86600,42.15200,2.51%,23110240 +2016-06-17,54.80000,54.80000,53.14900,53.33000,40.97100,-2.80%,18323652 +2016-06-20,53.76000,54.00800,53.55000,53.56900,41.15500,0.45%,9116259 +2016-06-21,53.95000,54.07400,53.66400,53.67400,41.23500,0.20%,6710336 +2016-06-22,53.56900,54.64700,53.53100,54.42700,41.81400,1.40%,13076416 +2016-06-23,54.84700,55.03800,54.49000,55.03800,42.28400,1.12%,7301824 +2016-06-24,53.47300,54.45600,53.21600,53.32100,40.96400,-3.12%,18086831 +2016-06-27,52.94800,53.13000,52.57600,52.77700,40.54600,-1.02%,13922209 +2016-06-28,52.90100,53.12000,52.58600,53.03400,40.74400,0.49%,13356744 +2016-06-29,53.56900,54.52300,53.41600,54.43700,41.82200,2.65%,10284820 +2016-06-30,54.53200,55.03800,54.30300,54.97100,42.23200,0.98%,9723020 +2016-07-01,54.90500,55.34400,54.79000,55.28600,42.47400,0.57%,8245995 +2016-07-05,55.13400,55.50600,55.13400,55.34400,42.51800,0.10%,7749019 +2016-07-06,55.60100,56.55500,55.41000,56.45000,43.36800,2.00%,15015331 +2016-07-07,56.19300,56.31700,55.62000,56.08800,43.09000,-0.64%,9800790 +2016-07-08,56.27900,56.84200,56.10700,56.63200,43.50800,0.97%,9934442 +2016-07-11,56.54600,57.01300,56.48900,56.62200,43.50000,-0.02%,7688799 +2016-07-12,56.55500,57.05200,56.36900,56.87000,43.69100,0.44%,8804534 +2016-07-13,57.04200,57.20400,56.75600,56.82300,43.65400,-0.08%,7119153 +2016-07-14,57.12800,57.18500,56.75600,56.91800,43.72800,0.17%,7697959 +2016-07-15,57.06100,57.18500,56.53600,56.89900,43.71300,-0.03%,8539303 +2016-07-18,56.29800,56.76500,56.02600,56.31700,43.26600,-1.02%,9174398 +2016-07-19,56.37400,56.77000,55.87800,55.97300,43.00200,-0.61%,9307641 +2016-07-20,56.29800,56.41100,56.06900,56.09700,43.09700,0.22%,6786583 +2016-07-21,56.29800,56.39800,55.87800,56.09700,43.09700,,6413596 +2016-07-22,56.28800,56.37400,55.86800,56.12600,43.11900,0.05%,6570416 +2016-07-25,55.94500,56.18300,55.32400,55.87800,42.92900,-0.44%,8423003 +2016-07-26,56.01100,56.11700,55.47200,55.68700,42.78200,-0.34%,7494004 +2016-07-27,55.71600,56.03100,55.27700,55.91600,42.95800,0.41%,8261370 +2016-07-28,55.84000,55.90600,55.44500,55.75400,42.83300,-0.29%,7639618 +2016-07-29,56.30700,56.48900,55.60100,55.97300,43.00200,0.39%,8898481 +2016-08-01,56.13500,56.29800,55.82100,55.97300,43.00200,,9296996 +2016-08-02,55.99200,56.04000,55.58200,55.65800,42.76000,-0.56%,7153932 +2016-08-03,55.50600,55.63000,54.56100,55.01000,42.26200,-1.16%,10099927 +2016-08-04,55.09500,55.56300,55.09500,55.19100,42.40100,0.33%,5807328 +2016-08-05,59.64700,61.06900,57.95800,60.93500,46.81400,10.41%,76374046 +2016-08-08,59.79000,60.13400,59.11300,59.98100,46.08100,-1.57%,26247429 +2016-08-09,59.98100,60.24800,59.57100,59.62800,45.81000,-0.59%,12821616 +2016-08-10,59.24600,60.21000,59.22700,59.77100,45.92000,0.24%,9259450 +2016-08-11,59.74200,60.81100,59.61800,60.71600,46.64500,1.58%,10862546 +2016-08-12,60.24800,60.54400,60.04800,60.44800,46.44000,-0.44%,6544006 +2016-08-15,60.44800,60.83000,60.31500,60.42000,46.41800,-0.05%,6969272 +2016-08-16,60.11500,60.42000,59.96200,60.15300,46.21300,-0.44%,5952700 +2016-08-17,60.14300,60.52500,59.73300,60.39100,46.39600,0.40%,8668564 +2016-08-18,60.19100,60.72500,60.19100,60.71600,46.64500,0.54%,7259047 +2016-08-19,60.28600,60.53400,59.99000,60.45800,46.44700,-0.42%,8887080 +2016-08-22,60.35300,60.72500,60.19100,60.63900,46.58700,0.30%,6756694 +2016-08-23,60.79200,60.95400,60.46800,60.66800,46.60900,0.05%,6076673 +2016-08-24,60.68700,60.85900,59.64700,59.85700,45.98600,-1.34%,7836182 +2016-08-25,59.98100,60.21000,59.41800,59.46600,45.68500,-0.65%,8328968 +2016-08-26,59.61800,60.10300,59.33200,59.97100,46.07400,0.85%,8167918 +2016-08-29,60.03800,60.39100,59.77100,60.12400,46.19100,0.26%,5843388 +2016-08-30,60.07600,60.14300,59.64200,59.83800,45.97100,-0.48%,6474581 +2016-08-31,60.19100,60.22900,59.56100,59.91400,46.03000,0.13%,9285763 +2016-09-01,59.82800,60.09500,59.53200,60.01900,46.11000,0.18%,6858839 +2016-09-02,59.72300,60.37200,59.72300,60.09500,46.16900,0.13%,7978679 +2016-09-06,60.10500,60.56300,59.89500,60.34400,46.35900,0.41%,8310981 +2016-09-07,60.41000,60.58200,59.72800,59.99000,46.08800,-0.59%,9084103 +2016-09-08,59.59000,60.39100,59.47500,60.34400,46.35900,0.59%,9627228 +2016-09-09,59.81900,59.83800,59.46600,59.62800,45.81000,-1.19%,13191736 +2016-09-12,59.16000,60.58200,59.07400,60.29600,46.32300,1.12%,11139714 +2016-09-13,59.51300,59.90500,58.55900,58.97900,45.64800,-2.18%,10714161 +2016-09-14,59.08400,59.48500,58.49200,58.54000,45.30900,-0.74%,10922016 +2016-09-15,58.43500,59.73800,58.32100,59.52300,46.06900,1.68%,9460151 +2016-09-16,59.59000,59.75200,59.21800,59.42700,45.99500,-0.16%,13028728 +2016-09-19,59.67600,59.67600,58.50700,58.52100,45.29400,-1.52%,11829436 +2016-09-20,59.06500,59.55200,58.86500,59.10300,45.74400,0.99%,9653767 +2016-09-21,59.40800,59.94300,59.02700,59.82800,46.30600,1.23%,7565545 +2016-09-22,60.03800,60.56300,59.95200,60.13400,46.54200,0.51%,8853044 +2016-09-23,59.99000,60.35300,59.82800,60.07600,46.49800,-0.10%,8048431 +2016-09-26,59.66600,59.71400,59.04600,59.30300,45.89900,-1.29%,7319044 +2016-09-27,59.45600,59.82800,58.99800,59.70400,46.21000,0.68%,7693112 +2016-09-28,60.11500,60.57300,59.63300,60.40100,46.74900,1.17%,12348312 +2016-09-29,60.13400,60.13400,58.74000,59.07400,45.72200,-2.20%,11454670 +2016-09-30,59.05500,59.85700,59.02700,59.55200,46.09100,0.81%,14253386 +2016-10-03,59.37000,59.70400,58.84500,59.65600,46.17300,0.17%,7880972 +2016-10-04,59.61800,60.06700,59.10300,59.59900,46.12800,-0.10%,8276472 +2016-10-05,59.82800,60.14800,59.61800,59.92400,46.37900,0.55%,8249145 +2016-10-06,59.62800,59.81900,58.91200,59.79000,46.27600,-0.22%,11979149 +2016-10-07,59.89500,60.10500,59.18900,59.89500,46.35700,0.18%,11287455 +2016-10-10,61.26900,61.88500,60.53400,60.97300,47.19200,1.80%,21322456 +2016-10-11,60.62000,60.63900,58.92200,59.09400,45.73700,-3.08%,14625238 +2016-10-12,59.54200,59.76100,58.76000,58.83600,45.53800,-0.44%,10607745 +2016-10-13,59.39900,60.06700,59.10300,59.64700,46.16500,1.38%,15239452 +2016-10-14,59.84700,59.98100,59.28400,59.29400,45.89200,-0.59%,12790009 +2016-10-17,59.20800,59.20800,58.01500,58.70200,45.43400,-1.00%,13681219 +2016-10-18,59.06500,59.75200,58.99800,59.24600,45.85500,0.93%,10467417 +2016-10-19,59.28400,59.44700,58.97900,59.03600,45.69300,-0.35%,5850631 +2016-10-20,59.11300,59.41300,58.86500,59.08400,45.73000,0.08%,6626902 +2016-10-21,58.73100,59.06500,58.23500,58.39700,45.19800,-1.16%,7752670 +2016-10-24,58.58800,58.66400,57.85800,57.96800,44.86600,-0.73%,10418044 +2016-10-25,57.51000,59.34200,56.82300,59.11300,45.75200,1.98%,15917583 +2016-10-26,58.91200,59.01700,57.77700,58.08200,44.95400,-1.74%,10425201 +2016-10-27,58.34900,59.21800,58.20600,58.48300,45.26400,0.69%,10847530 +2016-10-28,58.22500,58.27300,55.77300,56.14500,43.45500,-4.00%,21334249 +2016-10-31,56.38400,56.44100,55.69200,56.03100,43.36600,-0.20%,14939066 +2016-11-01,56.29800,56.85600,55.83000,56.58400,43.79500,0.99%,15036032 +2016-11-02,56.35500,56.78400,56.05900,56.14500,43.45500,-0.78%,11237562 +2016-11-03,56.46900,56.50800,55.62000,55.75400,43.15200,-0.70%,11866538 +2016-11-04,56.00200,56.55100,55.92600,56.12600,43.44000,0.67%,11861657 +2016-11-07,56.79400,57.45200,56.75600,57.30000,44.34900,2.09%,10981219 +2016-11-08,57.08000,57.99600,56.79400,57.73900,44.68800,0.77%,8323324 +2016-11-09,61.03100,62.02300,59.88500,61.24000,47.39900,6.06%,29187980 +2016-11-10,61.58400,62.46200,61.56500,61.98500,47.97500,1.22%,18719639 +2016-11-11,61.14500,61.55500,60.66800,61.02100,47.22900,-1.56%,14734570 +2016-11-14,61.06900,61.15500,60.34400,60.62000,46.91900,-0.66%,10610423 +2016-11-15,60.76300,60.81100,60.19100,60.73500,47.00700,0.19%,7640388 +2016-11-16,60.78200,61.02100,59.59000,59.76100,46.25400,-1.60%,11277751 +2016-11-17,59.64700,59.91400,59.27000,59.82800,46.30600,0.11%,8761986 +2016-11-18,59.70400,59.75200,58.90300,59.03600,45.69300,-1.32%,8066312 +2016-11-21,59.10300,59.53200,58.89300,59.44700,46.01000,0.70%,7164838 +2016-11-22,59.63700,59.78100,58.40200,58.87400,45.56700,-0.96%,10052639 +2016-11-23,57.56700,58.87400,57.08000,58.81700,45.52300,-0.10%,10734637 +2016-11-25,58.98900,59.54200,58.92200,59.36100,45.94400,0.92%,3669328 +2016-11-28,58.95000,59.21800,58.79800,58.96900,45.64100,-0.66%,7807003 +2016-11-29,59.11300,59.59900,59.07900,59.34200,45.92900,0.63%,10516603 +2016-11-30,59.45600,59.46600,58.19700,58.38700,45.19000,-1.61%,13132101 +2016-12-01,58.49200,58.55900,57.87200,57.97700,44.87300,-0.70%,8801664 +2016-12-02,58.25400,58.70200,57.84800,58.33000,45.14600,0.61%,8376760 +2016-12-05,58.70200,58.71200,57.09900,57.49000,44.49600,-1.44%,13608525 +2016-12-06,57.42400,57.62400,56.88000,57.51900,44.51800,0.05%,11171274 +2016-12-07,56.96600,57.30900,55.93500,57.30900,44.35600,-0.37%,14723953 +2016-12-08,56.99400,57.59100,56.77500,57.36600,44.40000,0.10%,8998704 +2016-12-09,57.71900,58.69300,57.63400,58.42600,45.22000,1.85%,11021136 +2016-12-12,58.62600,59.25600,58.49200,58.89300,45.58200,0.80%,8641811 +2016-12-13,58.96900,59.12200,58.44500,58.96000,45.98100,0.11%,8218588 +2016-12-14,59.01700,59.88500,58.76900,58.96900,45.98800,0.02%,11612273 +2016-12-15,59.16000,59.76600,59.00800,59.51300,46.41200,0.92%,8917855 +2016-12-16,59.79000,60.14300,59.20800,59.58000,46.46400,0.11%,18406748 +2016-12-19,58.96900,59.41800,58.08200,58.34000,45.49700,-2.08%,12511992 +2016-12-20,58.38700,58.85500,57.60500,57.72900,45.02100,-1.05%,10875224 +2016-12-21,57.81500,58.02000,56.62200,56.70800,44.22500,-1.77%,12630620 +2016-12-22,56.88900,57.25200,56.45000,56.85100,44.33600,0.25%,10584824 +2016-12-23,57.03200,57.11800,56.53600,56.83200,44.32100,-0.03%,7955722 +2016-12-27,57.12800,57.38500,56.83200,57.05200,44.49200,0.39%,6094761 +2016-12-28,56.98500,57.11800,56.49800,56.55500,44.10500,-0.87%,6471021 +2016-12-29,56.57400,56.85600,56.27900,56.33600,43.93400,-0.39%,6833077 +2016-12-30,56.08800,56.25000,55.87800,56.17400,43.80800,-0.29%,11289624 +2017-01-03,56.44100,57.61500,56.34500,57.39500,44.76000,2.17%,12564112 +2017-01-04,57.72900,58.00600,57.29000,57.37600,44.74500,-0.03%,9863714 +2017-01-05,57.46200,57.80500,57.25200,57.35700,44.73100,-0.03%,10581057 +2017-01-06,57.33800,57.69100,56.80300,57.51000,44.85000,0.27%,10730197 +2017-01-09,57.53800,58.66400,57.32800,58.30200,45.46700,1.38%,10201585 +2017-01-10,58.39700,58.43500,57.14700,57.17600,44.58900,-1.93%,16036724 +2017-01-11,59.48500,60.26700,57.96800,58.80700,45.86200,2.85%,34281884 +2017-01-12,59.66600,60.34400,59.27500,59.36100,46.29300,0.94%,26079860 +2017-01-13,59.47500,59.80900,59.25600,59.48500,46.39000,0.21%,10447412 +2017-01-17,59.08400,59.22700,58.39700,58.66400,45.75000,-1.38%,11101134 +2017-01-18,58.56900,58.95000,58.28200,58.36800,45.51900,-0.50%,8521824 +2017-01-19,58.25400,58.28200,57.31900,57.56700,44.89400,-1.37%,11945028 +2017-01-20,59.54200,60.03800,59.30300,59.66600,46.53100,3.65%,26451307 +2017-01-23,58.97900,59.54200,58.80700,58.97900,45.99600,-1.15%,10690434 +2017-01-24,58.76900,58.86500,57.95200,58.40600,45.54900,-0.97%,10990849 +2017-01-25,58.51100,58.56900,57.97700,58.28200,45.45200,-0.21%,15255703 +2017-01-26,58.22500,58.54500,57.76700,58.39700,45.54200,0.20%,13317374 +2017-01-27,58.56900,59.15100,58.49200,58.92200,45.95100,0.90%,6971934 +2017-01-30,58.70200,58.88400,58.13500,58.61600,45.71300,-0.52%,8230535 +2017-01-31,58.26300,59.38900,58.13000,59.15100,46.13000,0.91%,10291133 +2017-02-01,59.21800,59.41800,58.74000,59.25600,46.21100,0.18%,11546072 +2017-02-02,59.77100,61.26900,59.66600,61.24000,47.75900,3.35%,19901708 +2017-02-03,60.93500,61.38400,60.37200,61.34500,47.84100,0.17%,12209543 +2017-02-06,60.99200,61.97500,60.97300,61.96600,48.32500,1.01%,9598385 +2017-02-07,61.79400,61.95600,61.11600,61.26000,47.77400,-1.14%,8840109 +2017-02-08,60.97300,61.52700,60.90600,61.37400,47.86300,0.19%,6190355 +2017-02-09,61.39300,61.85100,61.35000,61.44100,47.91500,0.11%,7391418 +2017-02-10,61.37400,61.61300,61.03100,61.21200,47.73700,-0.37%,8940875 +2017-02-13,61.30700,61.86100,61.27900,61.80300,48.19800,0.97%,7494393 +2017-02-14,61.67900,62.71000,61.47900,62.65300,48.86100,1.38%,10622385 +2017-02-15,61.92700,62.85300,61.88000,62.17600,48.48800,-0.76%,18662036 +2017-02-16,62.15600,62.41400,61.50800,62.27100,48.56300,0.15%,12938885 +2017-02-17,62.21400,62.55700,61.88900,62.39500,48.66000,0.20%,9482572 +2017-02-21,61.92700,62.76700,61.92700,62.48100,48.72700,0.14%,7740603 +2017-02-22,62.50000,62.73900,62.10900,62.30000,48.58500,-0.29%,9096255 +2017-02-23,62.51900,63.08200,62.35200,62.83400,49.00200,0.86%,7184638 +2017-02-24,62.64300,63.13000,62.62400,63.13000,49.23300,0.47%,8849577 +2017-02-27,62.76700,62.92000,62.55700,62.83400,49.00200,-0.47%,7476812 +2017-02-28,62.79600,63.12000,62.64300,62.85300,49.01700,0.03%,8111909 +2017-03-01,63.04400,63.74000,62.87200,63.17700,49.27000,0.52%,11193403 +2017-03-02,63.34000,63.53100,62.97700,63.05300,49.17300,-0.20%,9062506 +2017-03-03,62.84400,63.56900,62.79600,63.53100,49.54500,0.76%,8722462 +2017-03-06,63.05300,63.72100,62.88200,63.42600,49.46300,-0.17%,9104453 +2017-03-07,62.43300,63.27300,62.20400,62.93900,49.08400,-0.77%,8727921 +2017-03-08,62.93900,63.09200,62.28100,62.78600,48.96500,-0.24%,8822397 +2017-03-09,62.94800,63.00600,62.51400,62.87200,49.03200,0.14%,8106439 +2017-03-10,63.04400,63.16500,62.50000,62.59500,48.81600,-0.44%,9246194 +2017-03-13,62.25200,62.30000,61.07800,61.21200,48.08700,-2.21%,14880081 +2017-03-14,61.19300,61.55500,61.11600,61.26000,48.12400,0.08%,8272520 +2017-03-15,61.45000,61.99400,61.27900,61.73700,48.49900,0.78%,9458151 +2017-03-16,61.61300,61.82300,61.05900,61.24000,48.10900,-0.81%,10074662 +2017-03-17,61.30700,61.73200,60.96400,60.97300,47.89900,-0.44%,15142734 +2017-03-20,61.20200,61.35500,61.06900,61.17400,48.05700,0.33%,13593785 +2017-03-21,61.33600,61.64600,60.70600,60.98300,47.90700,-0.31%,11057116 +2017-03-22,61.05000,61.17400,60.35300,60.59200,47.59900,-0.64%,10007382 +2017-03-23,60.45800,60.89700,60.29600,60.38200,47.43400,-0.35%,9915136 +2017-03-24,60.26700,60.62000,59.98100,60.28600,47.36000,-0.16%,9575072 +2017-03-27,60.03800,60.50600,59.93300,60.29600,47.36700,0.02%,8400656 +2017-03-28,60.30500,60.49600,60.00000,60.43900,47.47900,0.24%,10673868 +2017-03-29,60.75400,61.16900,60.55300,60.72500,47.70400,0.47%,8525828 +2017-03-30,60.59200,60.76300,60.41500,60.54400,47.56200,-0.30%,5577426 +2017-03-31,60.36300,60.71600,60.35300,60.63000,47.62900,0.14%,7979498 +2017-04-03,60.52500,60.79200,60.32400,60.56300,47.57700,-0.11%,6962479 +2017-04-04,60.67700,60.84400,60.46800,60.75400,47.72700,0.32%,6650210 +2017-04-05,60.77300,61.21200,60.60100,60.65800,47.65200,-0.16%,8083548 +2017-04-06,60.57300,61.04000,60.29600,60.34400,47.40400,-0.52%,7915191 +2017-04-07,60.38200,60.43100,60.06200,60.23900,47.32200,-0.17%,8091663 +2017-04-10,60.37200,60.42900,59.66600,59.68500,46.88700,-0.92%,7595556 +2017-04-11,59.62800,59.88100,59.33200,59.71400,46.91000,0.05%,6858902 +2017-04-12,59.51300,60.31500,59.42700,60.16200,47.26200,0.75%,9965603 +2017-04-13,59.91400,60.11500,59.69500,59.74200,46.93200,-0.70%,6217299 +2017-04-17,59.83800,59.96200,59.53200,59.92400,47.07500,0.30%,5590491 +2017-04-18,59.59900,59.59900,59.15100,59.41800,46.67700,-0.84%,7749655 +2017-04-19,59.40800,59.77100,59.16000,59.77100,46.95500,0.59%,10845806 +2017-04-20,59.78900,59.87600,59.39900,59.68500,46.88700,-0.14%,9392445 +2017-04-21,59.50400,59.76100,59.03600,59.05500,46.39300,-1.06%,11002317 +2017-04-24,59.63700,59.65600,59.17900,59.29400,46.58000,0.40%,9270883 +2017-04-25,59.62800,60.04800,59.39900,59.44700,46.70000,0.26%,8041380 +2017-04-26,59.76100,60.00000,59.57100,59.82800,47.00000,0.64%,9024717 +2017-04-27,59.90500,60.02900,59.59000,59.71400,46.91000,-0.19%,6912009 +2017-04-28,59.71400,59.78100,59.29400,59.47500,46.72200,-0.40%,9871325 +2017-05-01,59.39900,59.63300,59.25600,59.52300,46.76000,0.08%,10698321 +2017-05-02,59.64700,60.34400,59.45600,59.82800,47.00000,0.51%,13356318 +2017-05-03,59.63700,60.75400,59.52300,60.71600,47.69700,1.48%,11907254 +2017-05-04,60.75400,60.96400,60.32400,60.47700,47.50900,-0.39%,8930791 +2017-05-05,60.59200,61.15500,60.52500,61.04000,47.95200,0.93%,9684258 +2017-05-08,60.98300,61.55500,60.90600,61.07800,47.98200,0.06%,11559678 +2017-05-09,61.24000,61.32200,60.26700,60.39100,47.44200,-1.12%,10636196 +2017-05-10,60.23900,61.02100,60.20000,61.01100,47.92900,1.03%,9975134 +2017-05-11,61.78400,62.26100,61.36000,61.47900,48.29700,0.77%,19257120 +2017-05-12,61.44100,61.70800,60.37200,60.65800,47.65200,-1.34%,10670150 +2017-05-15,60.51500,60.68700,60.43900,60.60100,47.60700,-0.09%,7876836 +2017-05-16,60.53400,60.94500,60.24800,60.86800,47.81700,0.44%,8181290 +2017-05-17,60.47700,60.66800,60.00000,60.11500,47.22500,-1.24%,8120518 +2017-05-18,60.02900,61.54600,60.02900,60.96400,47.89200,1.41%,12297825 +2017-05-19,61.10700,61.10700,60.59200,60.85900,47.80900,-0.17%,9661447 +2017-05-22,60.78200,61.48900,60.65800,61.10700,48.00400,0.41%,6326774 +2017-05-23,61.06900,61.63200,61.06900,61.59400,48.38600,0.80%,5978167 +2017-05-24,61.80300,62.21400,61.58400,61.95600,48.67100,0.59%,7289250 +2017-05-25,61.98500,62.13700,61.69800,62.06100,48.75400,0.17%,7415245 +2017-05-26,62.02300,62.21900,61.85100,61.94700,48.66400,-0.18%,3839133 +2017-05-30,61.75600,62.15600,61.57400,61.90800,48.63400,-0.06%,4840064 +2017-05-31,62.09900,62.48600,62.05200,62.12800,48.80600,0.36%,7955667 +2017-06-01,62.10900,62.27100,61.88900,62.27100,48.91900,0.23%,7864348 +2017-06-02,62.46200,62.57600,62.19500,62.47100,49.07600,0.32%,6552004 +2017-06-05,62.35700,62.39500,61.73700,62.09000,48.77600,-0.61%,6244406 +2017-06-06,62.02300,62.06100,61.50800,61.70800,48.47600,-0.62%,6932813 +2017-06-07,61.64100,61.68900,61.06400,61.12600,48.01900,-0.94%,7964359 +2017-06-08,61.29800,61.30700,59.95200,60.30500,47.37400,-1.34%,19320045 +2017-06-09,60.30500,61.48900,60.24800,61.44100,48.26700,1.88%,11211788 +2017-06-12,61.60300,61.71800,61.26000,61.44100,48.26700,,9721180 +2017-06-13,60.81100,60.91600,60.14300,60.37200,47.77900,-1.74%,12425103 +2017-06-14,60.13400,60.72000,60.13400,60.46800,47.85500,0.16%,10804998 +2017-06-15,60.40100,60.53400,59.99500,60.29600,47.71900,-0.28%,8221623 +2017-06-16,60.36300,60.79200,59.81900,60.08600,47.55300,-0.35%,15580281 +2017-06-19,60.20000,60.88700,60.13400,60.76300,48.08900,1.13%,8562065 +2017-06-20,60.76300,61.98500,60.66300,61.57400,48.73100,1.33%,10583036 +2017-06-21,61.60300,62.59500,61.60300,62.46200,49.43300,1.44%,11382588 +2017-06-22,62.51000,63.33000,62.38500,62.99600,49.85600,0.85%,13379754 +2017-06-23,63.01500,63.34800,62.82400,63.13000,49.96200,0.21%,12756735 +2017-06-26,63.12000,63.35900,62.81500,62.90100,49.78000,-0.36%,7917568 +2017-06-27,63.23500,63.23500,62.53800,62.53800,49.49400,-0.58%,8487144 +2017-06-28,62.74800,62.88200,62.15600,62.17600,49.20700,-0.58%,7030286 +2017-06-29,62.03200,62.09900,61.15500,61.39300,48.58700,-1.26%,8586557 +2017-06-30,61.53600,61.76500,61.06900,61.15500,48.39900,-0.39%,8562130 +2017-07-03,60.92600,61.67000,60.92600,61.32600,48.53400,0.28%,4895647 +2017-07-05,61.51700,61.83200,60.99200,61.22100,48.45100,-0.17%,6765132 +2017-07-06,60.84900,60.98300,60.10500,60.21000,47.65100,-1.65%,11243313 +2017-07-07,60.31500,60.43400,59.93300,60.26700,47.69600,0.09%,7227312 +2017-07-10,60.48700,60.49600,59.74200,59.95200,47.44700,-0.52%,6835800 +2017-07-11,59.94300,60.09500,59.38900,59.48500,47.07700,-0.78%,7151370 +2017-07-12,59.79000,60.23900,59.79000,59.90500,47.40900,0.71%,8585228 +2017-07-13,59.91400,60.10500,59.42400,60.01000,47.49200,0.18%,7115885 +2017-07-14,60.04800,60.49100,59.98100,60.17200,47.62100,0.27%,6093702 +2017-07-17,60.25800,60.41000,59.66600,59.74200,47.28100,-0.71%,7739314 +2017-07-18,59.63700,59.76100,59.41800,59.55200,47.13000,-0.32%,6390192 +2017-07-19,59.63700,59.95200,59.57500,59.75200,47.28800,0.34%,5776993 +2017-07-20,60.02900,60.34400,59.97600,60.05700,47.53000,0.51%,6840467 +2017-07-21,59.91400,60.11500,59.71400,59.76100,47.29600,-0.49%,7159050 +2017-07-24,59.67600,60.01900,59.63700,59.70400,47.25100,-0.10%,7990570 +2017-07-25,59.97100,60.11500,59.39900,59.50400,47.09200,-0.33%,6168158 +2017-07-26,59.45600,59.48500,58.89300,58.96900,46.66900,-0.90%,9587525 +2017-07-27,60.75400,61.59400,59.92400,60.77300,48.09600,3.06%,22682593 +2017-07-28,60.88700,61.41200,60.32400,61.17400,48.41400,0.66%,13900557 +2017-07-31,61.30700,61.36500,60.60100,60.95400,48.24000,-0.36%,12236974 +2017-08-01,61.10700,61.32600,60.84900,60.99200,48.27000,0.06%,6766545 +2017-08-02,61.02100,61.03100,60.27700,60.53400,47.90800,-0.75%,7276980 +2017-08-03,60.31500,60.81100,60.28600,60.61100,47.96800,0.13%,7174730 +2017-08-04,60.71600,60.77300,60.05700,60.21000,47.65100,-0.66%,5576550 +2017-08-07,60.06700,60.20000,59.78500,59.96200,47.45500,-0.41%,6870007 +2017-08-08,59.67600,59.84700,59.35100,59.46600,47.06200,-0.83%,7115848 +2017-08-09,59.59000,59.84700,59.37000,59.62800,47.19000,0.27%,6573209 +2017-08-10,59.51300,59.71400,59.32300,59.33200,46.95600,-0.50%,7893562 +2017-08-11,59.56100,60.07600,59.40800,59.52300,47.10700,0.32%,6289765 +2017-08-14,60.02900,60.11500,59.72300,59.80000,47.32600,0.47%,5729514 +2017-08-15,59.85700,60.14300,59.62800,59.63700,47.19800,-0.27%,6446961 +2017-08-16,59.57100,60.04800,59.47200,59.82800,47.34900,0.32%,6255706 +2017-08-17,59.87600,60.13400,58.97900,59.00800,46.69900,-1.37%,9337452 +2017-08-18,58.94100,58.98400,58.35900,58.67400,46.43500,-0.57%,8783036 +2017-08-21,58.66400,59.19800,58.61600,59.13200,46.79800,0.78%,6996290 +2017-08-22,59.13200,59.63700,59.08400,59.56100,47.13700,0.73%,5696106 +2017-08-23,59.39900,59.73300,59.30300,59.30300,46.93300,-0.43%,6256105 +2017-08-24,59.39900,60.02900,59.34200,59.83800,47.35600,0.90%,8062406 +2017-08-25,59.99000,60.39100,59.89500,60.05700,47.53000,0.37%,5514681 +2017-08-28,60.21900,60.55300,60.09500,60.42000,47.81700,0.60%,7775682 +2017-08-29,60.23900,60.31500,59.84700,60.22900,47.66600,-0.32%,6874023 +2017-08-30,60.24800,60.27700,60.01900,60.22900,47.66600,,5140464 +2017-08-31,60.44800,60.99200,60.06700,60.93500,48.22500,1.17%,13294823 +2017-09-01,60.86800,61.15900,60.68700,60.90600,48.20200,-0.05%,6478458 +2017-09-05,60.83000,61.17800,60.55300,60.70600,48.04400,-0.33%,7583539 +2017-09-06,60.96400,61.38400,60.84400,61.06900,48.33100,0.60%,7197178 +2017-09-07,61.15500,61.46900,60.86400,61.37400,48.57200,0.50%,7098054 +2017-09-08,61.05900,61.57400,61.01100,61.32600,48.53400,-0.08%,7696261 +2017-09-11,61.96600,62.31900,61.71800,62.14700,49.18400,1.34%,10601387 +2017-09-12,62.13700,62.61500,62.13700,62.46200,49.43300,0.51%,7703145 +2017-09-13,62.36600,62.54800,62.30900,62.45200,49.42600,-0.02%,5821506 +2017-09-14,62.01300,63.13900,61.93700,63.09200,50.28600,1.02%,10363809 +2017-09-15,63.13900,63.34000,62.73900,63.13000,50.31700,0.06%,14956899 +2017-09-18,62.99600,63.36800,62.79100,62.96800,50.18800,-0.26%,11044147 +2017-09-19,62.99600,63.13000,62.67200,62.92900,50.15700,-0.06%,7288151 +2017-09-20,63.04400,63.27300,62.20400,62.77700,50.03500,-0.24%,9708413 +2017-09-21,62.83400,62.91000,62.51900,62.59500,49.89100,-0.29%,6158641 +2017-09-22,62.62400,62.69100,62.08500,62.14700,49.53400,-0.72%,7732775 +2017-09-25,62.17600,62.40500,62.06100,62.19500,49.57200,0.08%,5733799 +2017-09-26,62.11800,62.32800,61.75600,61.79400,49.25200,-0.64%,6072084 +2017-09-27,61.71800,61.78400,61.37400,61.61300,49.10800,-0.29%,6902878 +2017-09-28,61.32600,61.69800,61.23100,61.34500,48.89500,-0.43%,7327836 +2017-09-29,61.34500,61.57400,60.42900,61.09700,48.69700,-0.40%,11960222 +2017-10-02,61.26900,61.71800,60.96400,61.59400,49.09200,0.81%,6398203 +2017-10-03,61.59400,61.62100,60.85900,61.42200,48.95500,-0.28%,6805167 +2017-10-04,61.46900,61.66000,61.38400,61.64100,49.13000,0.36%,6641815 +2017-10-05,61.46900,61.82700,61.38400,61.64100,49.13000,,9267275 +2017-10-06,61.73700,61.92700,61.42200,61.59400,49.09200,-0.08%,7111297 +2017-10-09,61.70800,61.77500,61.18300,61.38400,48.92500,-0.34%,5703489 +2017-10-10,61.36500,61.52200,61.25500,61.50800,49.02400,0.20%,5149889 +2017-10-11,61.39300,61.39300,60.61100,60.85900,48.50700,-1.06%,10368337 +2017-10-12,60.86800,61.05000,60.64400,60.90600,48.54500,0.08%,6264577 +2017-10-13,61.02100,61.22600,60.47700,60.48700,48.21000,-0.69%,7593195 +2017-10-16,60.58200,60.81100,60.36300,60.43900,48.17200,-0.08%,7799872 +2017-10-17,60.31500,60.41000,60.00000,60.32400,48.08100,-0.19%,7253106 +2017-10-18,61.15500,61.17400,60.50600,60.60100,48.30100,0.46%,8212131 +2017-10-19,60.72500,61.09700,60.67700,60.83000,48.48400,0.38%,9587460 +2017-10-20,60.92600,61.05900,60.65800,60.95400,48.58300,0.20%,10728817 +2017-10-23,61.09700,61.56500,60.40100,60.49600,48.21800,-0.75%,12106001 +2017-10-24,60.41000,60.41000,59.50900,60.21900,47.99700,-0.46%,10518853 +2017-10-25,60.21000,60.23400,59.47500,59.59000,47.49500,-1.04%,9385175 +2017-10-26,59.43700,59.81900,58.97400,59.15100,47.14500,-0.74%,11005286 +2017-10-27,57.77700,57.77700,55.17200,55.57300,44.29300,-6.05%,30365001 +2017-10-30,53.19700,53.48300,51.91800,52.20400,41.60900,-6.06%,40326041 +2017-10-31,52.64300,53.23500,52.51000,52.56700,41.89800,0.70%,18925179 +2017-11-01,52.99600,53.24400,52.74800,52.80500,42.08800,0.45%,16848959 +2017-11-02,52.93900,53.02500,52.51400,52.83400,42.11100,0.05%,12881523 +2017-11-03,52.76700,53.69800,52.65700,53.49200,42.63500,1.25%,10269427 +2017-11-06,53.47300,53.60200,53.05300,53.32100,42.49900,-0.32%,9018286 +2017-11-07,53.32100,53.61200,52.84400,53.04400,42.27800,-0.52%,14864004 +2017-11-08,52.95800,54.12200,52.92000,53.98900,43.03100,1.78%,15839336 +2017-11-09,53.96000,54.06500,53.06800,53.63500,42.75000,-0.66%,14729651 +2017-11-10,53.71200,53.71200,52.62400,52.93900,42.19400,-1.30%,16910271 +2017-11-13,52.77700,52.97700,52.53800,52.57600,41.90500,-0.69%,13989450 +2017-11-14,52.45200,52.65300,52.24200,52.47100,41.82200,-0.20%,13166957 +2017-11-15,52.25200,52.57600,51.90800,52.29000,41.67700,-0.34%,12194824 +2017-11-16,52.34700,52.83400,52.24200,52.64300,41.95900,0.68%,12557754 +2017-11-17,52.48100,52.89100,52.24200,52.67200,41.98100,0.06%,10343403 +2017-11-20,51.56500,51.89900,51.17400,51.62200,41.14500,-1.99%,17697200 +2017-11-21,51.87000,52.33800,51.69800,51.78400,41.27400,0.31%,14369227 +2017-11-22,51.74600,52.07100,51.68900,51.88000,41.35000,0.19%,7728374 +2017-11-24,52.00400,52.12800,51.63200,51.86100,41.33500,-0.04%,4549678 +2017-11-27,51.91800,52.09900,51.71800,52.05200,41.48700,0.37%,10533582 +2017-11-28,52.41400,52.60000,51.91800,52.41400,41.77600,0.70%,13047591 +2017-11-29,52.51900,53.10600,52.41400,52.82400,42.10300,0.78%,10978962 +2017-11-30,52.88200,53.33000,52.51000,52.73900,42.03500,-0.16%,16139382 +2017-12-01,52.86300,53.41100,52.69100,53.31100,42.49100,1.08%,12672819 +2017-12-04,53.36800,54.11300,53.31100,53.64500,42.75700,0.63%,13463414 +2017-12-05,53.57800,53.92200,53.16800,53.21600,42.41500,-0.80%,12396711 +2017-12-06,53.00600,53.36800,51.70300,51.86100,41.33500,-2.55%,21015318 +2017-12-07,52.84400,53.28200,52.17600,52.26100,41.65400,0.77%,17240786 +2017-12-08,52.59500,53.02500,52.15600,53.02500,42.26300,1.46%,10852855 +2017-12-11,53.02500,54.04100,53.01500,53.76000,42.84800,1.39%,10210301 +2017-12-12,54.26500,54.55200,54.03600,54.45600,43.40400,1.29%,14429473 +2017-12-13,54.33200,54.74200,54.05100,54.30300,43.28200,-0.28%,13804039 +2017-12-14,54.00800,54.13900,53.39200,53.44500,42.96200,-1.58%,10530467 +2017-12-15,53.63500,53.78800,53.19700,53.66400,43.13900,0.41%,22260513 +2017-12-18,53.74000,54.09400,53.62600,53.64500,43.12400,-0.04%,12133330 +2017-12-19,53.54000,54.02300,53.44500,53.65500,43.13100,0.02%,9903804 +2017-12-20,53.79800,53.90300,53.41600,53.54000,43.03900,-0.21%,13721770 +2017-12-21,53.58800,54.19400,53.51100,54.00800,43.41500,0.87%,10365884 +2017-12-22,54.00800,54.22700,53.55900,53.77900,43.23100,-0.42%,8315456 +2017-12-26,53.90300,54.00800,53.69300,53.76000,43.21600,-0.04%,4615411 +2017-12-27,53.80700,54.03600,53.68300,53.76000,43.21600,,5807586 +2017-12-28,53.76000,54.19800,53.72100,54.00800,43.41500,0.46%,5080832 +2017-12-29,54.22700,54.38000,53.69300,53.69300,43.16200,-0.58%,8806756 +2018-01-02,53.99800,54.15100,53.48300,53.64500,43.12400,-0.09%,10530638 +2018-01-03,53.65500,53.68300,53.39700,53.56900,43.06200,-0.14%,11081216 +2018-01-04,53.85500,54.79000,53.79800,54.43700,43.76000,1.62%,15711337 +2018-01-05,54.76100,54.76100,53.99800,54.38000,43.71400,-0.10%,9937805 +2018-01-08,54.59000,54.62800,53.91200,54.06500,43.46100,-0.58%,11008281 +2018-01-09,54.20800,54.48500,53.97900,54.19800,43.56800,0.25%,11136098 +2018-01-10,53.96000,54.74200,53.87400,54.67600,43.95200,0.88%,9461787 +2018-01-11,54.67600,54.97100,54.54200,54.96200,44.18200,0.52%,7391248 +2018-01-12,55.29600,56.11600,55.23900,55.97300,44.99500,1.84%,12325388 +2018-01-16,58.92200,60.85900,58.44500,59.22700,47.61100,5.81%,50342761 +2018-01-17,59.43700,59.72300,59.05500,59.18900,47.58000,-0.06%,22131840 +2018-01-18,59.16000,59.27500,57.85300,58.33000,46.89000,-1.45%,20454251 +2018-01-19,58.66400,58.66400,57.86300,58.47300,47.00500,0.25%,12584379 +2018-01-22,58.15800,58.62600,57.93900,58.44500,46.98200,-0.05%,11809122 +2018-01-23,58.23500,59.28400,58.08200,58.87400,47.32700,0.73%,10823567 +2018-01-24,59.17000,59.26500,58.16800,58.37800,46.92800,-0.84%,10513155 +2018-01-25,58.49200,58.56900,58.15800,58.49200,47.02000,0.20%,9848901 +2018-01-26,58.67400,59.23700,58.53100,59.19800,47.58800,1.21%,10469030 +2018-01-29,59.11300,59.29400,58.74000,58.80700,47.27300,-0.66%,8922770 +2018-01-30,58.00600,58.44500,57.67200,57.87200,46.52200,-1.59%,13509797 +2018-01-31,57.98700,58.01500,56.20200,56.53600,45.44800,-2.31%,15476969 +2018-02-01,56.46000,57.57600,56.36500,57.11800,45.91600,1.03%,13982754 +2018-02-02,56.68900,57.22300,55.61100,55.87800,44.91800,-2.17%,12764942 +2018-02-05,55.60100,56.25000,53.26300,53.81700,43.26200,-3.69%,20019234 +2018-02-06,52.61500,54.17000,51.84200,52.92000,42.54100,-1.67%,32299829 +2018-02-07,52.64300,54.11300,52.56700,53.32100,42.86300,0.76%,14145718 +2018-02-08,53.47300,53.87400,52.20400,52.22300,41.98100,-2.06%,21747708 +2018-02-09,52.62400,52.87200,50.91600,52.35700,42.08800,0.26%,19412262 +2018-02-12,52.81500,53.33000,52.44300,52.89100,42.51800,1.02%,13087891 +2018-02-13,52.70000,52.83400,52.26100,52.38500,42.11100,-0.96%,17816893 +2018-02-14,51.82300,52.57600,51.73700,52.38500,42.11100,,11935473 +2018-02-15,52.89100,53.42600,52.31900,53.42600,42.94700,1.99%,10552284 +2018-02-16,53.40600,54.38000,53.35900,53.71200,43.17700,0.54%,12164745 +2018-02-20,53.55000,53.56900,52.43300,52.46200,42.17200,-2.33%,13927102 +2018-02-21,52.51000,52.90100,52.05200,52.05200,41.84300,-0.78%,10778339 +2018-02-22,52.09900,52.54800,51.92700,52.07100,41.85800,0.04%,10982149 +2018-02-23,52.30900,52.48100,52.07100,52.35700,42.08800,0.55%,9321735 +2018-02-26,52.48100,53.61600,52.48100,53.49200,43.00100,2.17%,11762850 +2018-02-27,53.34900,53.39700,52.19500,52.21400,41.97300,-2.39%,9587661 +2018-02-28,52.53800,52.64300,51.72700,51.73700,41.58900,-0.91%,11591555 +2018-03-01,51.77500,52.30000,50.97300,51.24000,41.19100,-0.96%,13648523 +2018-03-02,51.03100,51.93700,50.68700,51.87000,41.69700,1.23%,9355686 +2018-03-05,51.75600,52.20400,51.60300,51.90800,41.72800,0.07%,13743626 +2018-03-06,51.99400,52.20400,51.35500,51.81300,41.65100,-0.18%,9716918 +2018-03-07,51.37400,52.08000,51.28800,51.97500,41.78100,0.31%,12817599 +2018-03-08,52.02300,52.30900,51.87000,52.25200,42.00400,0.53%,7533489 +2018-03-09,52.51000,52.66200,52.19500,52.61500,42.29500,0.69%,9220203 +2018-03-12,53.17700,53.55900,52.71000,52.82400,42.46400,0.40%,11247273 +2018-03-13,53.18700,53.19700,52.48100,52.83400,42.47200,0.02%,12202970 +2018-03-14,52.73900,52.89100,51.82300,52.29000,42.40300,-1.03%,11669867 +2018-03-15,52.43300,53.17700,52.37600,52.71900,42.75100,0.82%,10527440 +2018-03-16,52.66200,53.29200,52.55700,53.12000,43.07600,0.76%,19037954 +2018-03-19,53.11100,53.13000,51.75600,52.12800,42.27100,-1.87%,11732181 +2018-03-20,52.24200,52.42400,51.87000,52.13700,42.27900,0.02%,8048023 +2018-03-21,52.25200,52.74800,51.92700,52.18500,42.31700,0.09%,10455206 +2018-03-22,51.75600,52.46200,51.55500,51.64100,41.87600,-1.04%,13081720 +2018-03-23,51.83200,52.20400,50.89700,50.96400,41.32700,-1.31%,12222862 +2018-03-26,51.57400,51.67900,50.54400,51.56500,41.81400,1.18%,10334528 +2018-03-27,51.51700,52.06100,51.02100,51.28800,41.59000,-0.54%,15880019 +2018-03-28,51.57400,52.80500,51.54600,52.56700,42.62700,2.49%,13302775 +2018-03-29,52.82400,52.87200,51.97500,51.97500,42.14700,-1.13%,10218518 +2018-04-02,51.90800,52.14700,50.53400,50.83000,41.21900,-2.20%,14041116 +2018-04-03,50.89700,51.67000,50.41000,51.61300,41.85300,1.54%,9688349 +2018-04-04,51.02100,52.18500,50.95400,52.04200,42.20100,0.83%,9330047 +2018-04-05,52.53800,52.84400,51.94700,52.03200,42.19400,-0.02%,13074641 +2018-04-06,51.79400,52.08000,50.47700,50.91600,41.28800,-2.14%,13100855 +2018-04-09,52.48100,54.79000,52.06100,53.58800,43.45500,5.25%,24352383 +2018-04-10,54.08400,54.18900,53.47300,53.90300,43.71000,0.59%,13539213 +2018-04-11,53.49200,53.95000,53.33000,53.62600,43.48600,-0.51%,9445818 +2018-04-12,54.00800,54.57100,53.56900,54.14100,43.90400,0.96%,12511981 +2018-04-13,54.46600,54.70400,54.04600,54.55200,44.23600,0.76%,10536255 +2018-04-16,55.12400,56.53600,54.55200,55.96400,45.38200,2.59%,23627995 +2018-04-17,57.09900,57.21400,56.26000,56.55500,45.86100,1.06%,16070474 +2018-04-18,56.68900,56.88900,55.90600,56.22100,45.59000,-0.59%,11779742 +2018-04-19,56.22100,56.60300,55.74400,55.95400,45.37400,-0.47%,11041220 +2018-04-20,56.16400,56.55500,55.97300,56.13500,45.52100,0.32%,10109939 +2018-04-23,57.30000,57.84400,56.70800,57.49000,46.62000,2.41%,20767559 +2018-04-24,57.64300,58.20600,57.03200,57.33800,46.49600,-0.26%,13974951 +2018-04-25,57.15600,57.17600,56.23100,56.89900,46.14000,-0.77%,11006458 +2018-04-26,57.08000,57.33800,56.40300,56.68900,45.97000,-0.37%,14148077 +2018-04-27,56.62200,56.91800,56.59400,56.74600,46.01600,0.10%,8034102 +2018-04-30,56.91800,57.23300,56.17400,56.17400,45.55200,-1.01%,13730224 +2018-05-01,56.29800,56.52700,54.27500,55.32400,44.86300,-1.51%,13756784 +2018-05-02,55.03800,55.34400,54.40800,54.67600,44.33700,-1.17%,10921822 +2018-05-03,54.52300,55.15300,53.78800,54.89500,44.51500,0.40%,11864884 +2018-05-04,54.50400,55.25800,54.22700,55.10500,44.68500,0.38%,9149981 +2018-05-07,55.12400,55.43900,54.46600,54.75200,44.39900,-0.64%,10513921 +2018-05-08,54.74200,54.79000,53.68300,54.16000,43.91900,-1.08%,10749568 +2018-05-09,54.36100,55.73500,54.22700,55.29600,44.84000,2.10%,8684014 +2018-05-10,55.46800,56.04000,55.27700,55.40100,44.92500,0.19%,8624148 +2018-05-11,55.49600,57.22300,55.46800,56.95600,46.18600,2.81%,13344477 +2018-05-14,57.03200,57.32800,56.70800,56.94700,46.17900,-0.02%,9942066 +2018-05-15,56.71800,57.06100,56.20200,56.48900,45.80700,-0.80%,7148959 +2018-05-16,56.60300,57.26100,56.40300,57.01300,46.23300,0.93%,8941195 +2018-05-17,56.81300,57.04200,56.18300,56.36500,45.70700,-1.14%,8222414 +2018-05-18,56.26000,56.73700,54.85700,56.43100,45.76100,0.12%,10151279 +2018-05-21,56.46900,56.60300,55.71600,55.88700,45.32000,-0.96%,8882223 +2018-05-22,56.08800,56.43100,55.72500,55.77300,45.22700,-0.20%,9357099 +2018-05-23,55.77300,56.76500,55.75400,56.46000,45.78400,1.23%,10375647 +2018-05-24,56.53600,56.68900,56.11600,56.42200,45.75300,-0.07%,7261419 +2018-05-25,56.43100,56.73700,56.14500,56.38400,45.72200,-0.07%,6985311 +2018-05-29,55.89700,56.19300,55.37200,55.72500,45.18800,-1.17%,9228231 +2018-05-30,55.96400,57.06100,55.84000,56.98500,46.20900,2.26%,11572028 +2018-05-31,56.89900,57.13700,56.59400,56.80300,46.06200,-0.32%,12786047 +2018-06-01,57.14700,58.02500,56.88900,57.78600,46.85900,1.73%,11556890 +2018-06-04,58.73100,59.66600,58.37800,59.17900,47.98900,2.41%,20410559 +2018-06-05,59.16000,59.47500,58.26300,58.57800,47.50200,-1.02%,13098258 +2018-06-06,58.69300,59.10300,58.41600,59.09400,47.92000,0.88%,7912170 +2018-06-07,59.16000,59.19800,58.69300,59.15100,47.96600,0.10%,7910904 +2018-06-08,59.17000,59.78100,59.13200,59.71400,48.42200,0.95%,10142787 +2018-06-11,59.89500,59.98100,59.23700,59.47500,48.22900,-0.40%,7542663 +2018-06-12,59.51300,59.74200,59.17000,59.58000,48.31400,0.18%,8308220 +2018-06-13,59.70400,60.07600,59.49400,59.72300,48.43000,0.24%,9873746 +2018-06-14,59.22700,59.52300,58.41600,58.74000,48.00500,-1.65%,12528185 +2018-06-15,58.76900,59.25600,58.41600,59.18900,48.37100,0.76%,17246508 +2018-06-18,58.54000,58.55000,57.81500,58.19700,47.56000,-1.68%,10000501 +2018-06-19,57.87200,58.50200,57.85300,58.23500,47.59100,0.07%,10501544 +2018-06-20,58.26300,58.66400,58.00600,58.47300,47.78600,0.41%,12757042 +2018-06-21,58.46400,58.46400,58.02500,58.37800,47.70800,-0.16%,9336474 +2018-06-22,58.47300,59.08400,58.41600,58.65500,47.93400,0.47%,13532919 +2018-06-25,58.59700,58.79800,57.86300,58.28200,47.63000,-0.64%,11057258 +2018-06-26,58.04400,58.22500,57.83400,57.93900,47.35000,-0.59%,12571900 +2018-06-27,57.92000,58.28200,57.06100,57.13700,46.69500,-1.38%,10948800 +2018-06-28,57.35700,57.96800,57.24200,57.53800,47.02200,0.70%,10691581 +2018-06-29,57.75800,58.65500,57.58600,57.92000,47.33400,0.66%,15025098 +2018-07-02,57.77700,57.78600,57.17600,57.69100,47.14700,-0.40%,9546332 +2018-07-03,57.95800,58.49200,57.77700,57.92900,47.34200,0.41%,5106542 +2018-07-05,58.58800,59.12200,58.29200,58.81700,48.06700,1.53%,9517070 +2018-07-06,58.96900,59.64700,58.96000,59.35100,48.50400,0.91%,8543338 +2018-07-09,59.59900,59.81900,59.16000,59.17900,48.36300,-0.29%,8724633 +2018-07-10,59.53200,59.76100,59.26500,59.44700,48.58200,0.45%,11266490 +2018-07-11,59.29400,59.35100,58.76900,59.06500,48.27000,-0.64%,6055310 +2018-07-12,59.58000,59.96200,59.29400,59.79000,48.86200,1.23%,8424430 +2018-07-13,59.41800,60.15300,59.39900,60.01000,49.04200,0.37%,7705258 +2018-07-16,60.04800,60.06700,59.47500,59.72300,48.80800,-0.48%,4729945 +2018-07-17,59.66600,59.93300,59.59900,59.66600,48.76100,-0.10%,5292064 +2018-07-18,59.73300,60.09500,59.51300,60.05700,49.08100,0.66%,6645566 +2018-07-19,59.86600,60.05700,59.39900,59.64700,48.74500,-0.68%,7631655 +2018-07-20,59.21800,59.67600,59.17000,59.65600,48.75300,0.02%,7207697 +2018-07-23,59.70400,59.90500,59.64700,59.81900,48.88600,0.27%,7266459 +2018-07-24,60.01900,60.53400,59.94300,60.51500,49.45500,1.16%,9931008 +2018-07-25,60.52500,61.61300,60.45800,61.53600,50.28900,1.69%,11015139 +2018-07-26,61.65100,62.21400,61.05900,61.07800,49.91500,-0.74%,11677266 +2018-07-27,59.59000,61.08800,59.52300,60.58200,49.51000,-0.81%,8816185 +2018-07-30,60.86800,61.92700,60.62000,61.84200,50.53900,2.08%,10129099 +2018-07-31,61.92700,63.09200,61.90800,62.85300,51.36600,1.63%,16184632 +2018-08-01,62.70000,63.11100,62.45200,62.49000,51.06900,-0.58%,7949679 +2018-08-02,62.30900,62.43300,61.89900,62.23300,50.85900,-0.41%,7226383 +2018-08-03,62.21400,62.99600,61.99400,62.91000,51.41200,1.09%,7333291 +2018-08-06,63.06300,63.43500,62.68100,63.18700,51.63900,0.44%,8600151 +2018-08-07,63.06300,63.92200,63.00600,63.53100,51.91900,0.54%,8471579 +2018-08-08,63.46400,63.92200,63.12000,63.63500,52.00500,0.16%,6821778 +2018-08-09,63.80700,63.80700,62.78600,62.97700,51.46700,-1.03%,7495124 +2018-08-10,62.88200,63.45400,62.67200,63.04400,51.52200,0.11%,7796776 +2018-08-13,63.10100,63.82600,63.04400,63.66400,52.02800,0.98%,9973611 +2018-08-14,63.55900,63.88400,63.22000,63.41600,51.82600,-0.39%,6912701 +2018-08-15,63.67400,64.47500,63.42600,64.28400,52.53500,1.37%,11413995 +2018-08-16,64.50400,65.84000,64.28400,65.69700,53.68900,2.20%,19378345 +2018-08-17,65.63000,66.06900,65.55300,65.89700,53.85300,0.30%,8223777 +2018-08-20,65.84000,67.00400,65.77300,66.95600,54.71900,1.61%,10919862 +2018-08-21,66.99400,67.03200,65.92600,66.00200,53.93900,-1.42%,10286128 +2018-08-22,66.01100,66.22100,65.69700,65.87800,53.83800,-0.19%,6176233 +2018-08-23,65.71600,66.02100,65.59200,65.81100,53.78300,-0.10%,5806689 +2018-08-24,65.84000,66.07800,65.62000,65.87800,53.83800,0.10%,5194506 +2018-08-27,66.16400,66.25000,65.39100,65.83000,53.79900,-0.07%,5327905 +2018-08-28,65.69700,65.71600,65.24800,65.48700,53.51800,-0.52%,6219300 +2018-08-29,65.24800,65.74400,65.14300,65.65800,53.65800,0.26%,5753188 +2018-08-30,65.51500,65.78200,65.21900,65.40100,53.44800,-0.39%,4972589 +2018-08-31,65.21900,65.60100,65.03800,65.44800,53.48700,0.07%,6018983 +2018-09-04,65.23900,65.27700,64.81900,64.83800,52.98800,-0.93%,6045203 +2018-09-05,64.83800,65.54400,64.80000,65.47700,53.51000,0.99%,6664330 +2018-09-06,65.81100,66.35500,65.66800,66.20200,54.10300,1.11%,10100229 +2018-09-07,65.99200,66.58400,65.69700,66.47900,54.32900,0.42%,9971945 +2018-09-10,66.79400,67.35700,66.34500,66.37400,54.24300,-0.16%,7616733 +2018-09-11,66.60300,66.60300,65.90600,65.91600,53.86900,-0.69%,6094624 +2018-09-12,66.22100,66.81300,65.95400,66.66000,54.47700,1.13%,6382329 +2018-09-13,66.94700,67.69100,66.39300,67.58600,55.23300,1.39%,10750583 +2018-09-14,67.50000,67.50000,66.46900,66.77500,54.94500,-1.20%,7792915 +2018-09-17,66.65100,67.23300,66.46000,67.19500,55.29000,0.63%,7018745 +2018-09-18,67.18500,67.65300,66.69800,67.19500,55.29000,,7126972 +2018-09-19,66.93700,67.33800,66.45000,66.77500,54.94500,-0.63%,8325507 +2018-09-20,67.12800,67.58600,66.84200,67.53800,55.57300,1.14%,6435474 +2018-09-21,67.66200,68.30200,67.66200,67.84400,55.82400,0.45%,17850707 +2018-09-24,67.67200,68.03400,67.39500,67.53800,55.57300,-0.45%,6747891 +2018-09-25,67.60500,68.11100,67.29000,67.41400,55.47100,-0.18%,6770468 +2018-09-26,67.68100,67.89100,66.96600,67.10900,55.22000,-0.45%,7260940 +2018-09-27,67.10900,67.92000,66.87000,67.48100,55.52600,0.55%,6315429 +2018-09-28,67.48100,67.93900,67.41400,67.69100,55.69900,0.31%,7135671 +2018-10-01,67.81500,68.59700,67.37600,68.25400,56.16200,0.83%,7996085 +2018-10-02,68.67400,68.86500,67.83400,68.46400,56.33500,0.31%,10894632 +2018-10-03,68.78800,69.10300,68.08200,68.10100,56.03600,-0.53%,10037286 +2018-10-04,67.86300,68.09200,67.23300,67.95800,55.91800,-0.21%,10837038 +2018-10-05,67.96800,68.40600,67.34700,67.77700,55.76900,-0.27%,7790269 +2018-10-08,67.68100,68.41600,67.64300,68.18700,56.10700,0.60%,9279827 +2018-10-09,68.18700,69.33200,67.71900,69.02700,56.79800,1.23%,8249103 +2018-10-10,69.16000,69.55200,67.16600,67.22300,55.31400,-2.61%,13259240 +2018-10-11,67.14700,67.30000,64.71400,65.23900,53.68100,-2.95%,13491940 +2018-10-12,65.55300,66.85100,65.28600,66.61300,54.81100,2.11%,10648919 +2018-10-15,66.02100,66.99400,65.77300,66.27900,54.53700,-0.50%,6896817 +2018-10-16,66.65100,68.04400,66.55500,67.95800,55.91800,2.53%,10720041 +2018-10-17,67.83400,68.64500,67.55700,68.53100,56.39000,0.84%,9793060 +2018-10-18,68.84500,69.08400,68.14900,68.90300,56.69600,0.54%,12812798 +2018-10-19,68.98900,69.33200,68.64500,69.03600,56.80600,0.19%,15210024 +2018-10-22,69.62800,70.12400,68.55900,69.24600,56.97800,0.30%,12486193 +2018-10-23,68.85500,69.10300,67.95800,68.79800,56.60900,-0.65%,12116840 +2018-10-24,68.53100,69.31300,67.01300,67.30900,55.38500,-2.16%,15348138 +2018-10-25,63.87400,67.33800,63.07300,66.75600,54.92900,-0.82%,21553680 +2018-10-26,66.57400,67.53800,65.72500,67.17600,55.27500,0.63%,17764279 +2018-10-29,68.10100,69.68500,67.31900,68.17700,56.09900,1.49%,19743854 +2018-10-30,68.40600,69.61800,68.22500,69.53200,57.21400,1.99%,19845976 +2018-10-31,70.04800,71.07800,69.43700,70.23900,57.79500,1.02%,16624522 +2018-11-01,70.42000,70.64900,69.34200,69.77100,57.41000,-0.67%,14507991 +2018-11-02,70.20000,70.32400,68.34000,68.96000,56.74300,-1.16%,13517821 +2018-11-05,68.66400,70.20000,66.90800,69.77100,57.41000,1.18%,12922327 +2018-11-06,69.59900,70.42000,69.41800,69.95200,57.55900,0.26%,10737871 +2018-11-07,70.70600,71.88000,70.45800,71.64100,58.94900,2.41%,19566635 +2018-11-08,71.46000,72.22300,71.20200,72.02300,59.26300,0.53%,13634693 +2018-11-09,72.38500,72.51000,71.37400,71.43100,58.77600,-0.82%,15359807 +2018-11-12,71.68900,71.82300,70.63900,71.26900,58.64300,-0.23%,14679021 +2018-11-13,71.77500,71.82300,70.62000,71.19300,58.58000,-0.11%,16587379 +2018-11-14,71.51700,71.52700,70.30500,70.69700,58.17200,-0.70%,9936234 +2018-11-15,70.13400,71.44100,69.78100,71.41200,58.76100,1.01%,12549174 +2018-11-16,71.31700,72.75800,71.13500,72.57600,59.71900,1.63%,14383981 +2018-11-19,72.72900,73.10100,72.12800,72.85300,59.94600,0.38%,17210625 +2018-11-20,72.52900,72.86300,71.23100,71.35500,58.71400,-2.06%,14240447 +2018-11-21,71.48900,71.63200,70.78200,71.36500,58.72100,0.01%,9489091 +2018-11-23,70.73500,71.85100,70.62000,71.25000,58.62700,-0.16%,3690838 +2018-11-26,71.55500,72.28100,71.36500,71.98500,59.23200,1.03%,11407068 +2018-11-27,71.63200,73.01500,71.63200,72.84400,59.93800,1.19%,15325676 +2018-11-28,73.28200,73.81700,72.77700,73.69300,60.63700,1.17%,12626079 +2018-11-29,73.65500,74.88500,73.57800,74.34200,61.17100,0.88%,11429288 +2018-11-30,74.27500,75.84900,74.16000,75.70600,62.29400,1.83%,22380765 +2018-12-03,75.87800,75.93500,74.69500,75.59200,62.20000,-0.15%,13182702 +2018-12-04,75.66800,76.51700,74.52300,74.62800,61.40700,-1.28%,15482974 +2018-12-06,73.43500,74.78100,72.34700,74.78100,61.53200,0.21%,17329911 +2018-12-07,74.63700,74.71400,72.61500,73.20600,60.23700,-2.11%,13228893 +2018-12-10,73.90300,74.21800,72.38500,73.87400,60.78600,0.91%,16164001 +2018-12-11,74.35100,74.72300,73.03400,73.57800,60.54300,-0.40%,13867673 +2018-12-12,74.20800,75.15300,74.16000,74.43700,61.25000,1.17%,11219791 +2018-12-13,74.66600,75.45800,74.42700,75.39100,62.03500,1.28%,11272581 +2018-12-14,74.26500,74.45600,72.73900,72.97700,60.48000,-3.20%,13896407 +2018-12-17,72.49000,73.36800,71.43100,71.78400,59.49200,-1.63%,15831788 +2018-12-18,72.13700,72.30900,70.19100,70.92600,58.78000,-1.20%,16163932 +2018-12-19,71.26000,71.79900,69.72300,70.39100,58.33700,-0.75%,19765895 +2018-12-20,70.08600,70.73500,69.31300,70.12400,58.11600,-0.38%,20321408 +2018-12-21,69.60900,71.04000,68.91200,69.56100,57.64900,-0.80%,37920213 +2018-12-24,69.20800,69.56100,67.64300,67.89100,56.26500,-2.40%,11565877 +2018-12-26,67.71900,70.63900,67.71900,70.61100,58.51900,4.01%,14073987 +2018-12-27,69.92400,71.92700,69.42700,71.92700,59.61000,1.86%,13577127 +2018-12-28,72.40500,73.07700,71.40300,71.91800,59.60200,-0.01%,13180704 +2018-12-31,72.34700,73.18700,72.19500,72.91000,60.42500,1.38%,9687953 +2019-01-02,71.84200,72.51000,71.18300,72.12800,59.77600,-1.07%,15120165 +2019-01-03,72.09900,72.49000,70.46800,70.64900,58.55100,-2.05%,13910596 +2019-01-04,71.31700,72.99600,71.22100,72.77700,60.31400,3.01%,14753064 +2019-01-07,72.66200,72.96800,71.95600,71.97500,59.65000,-1.10%,15795091 +2019-01-08,72.39500,72.71900,71.84200,72.51000,60.09300,0.74%,11896740 +2019-01-09,72.41400,72.81500,71.87000,71.95600,59.63400,-0.76%,11916380 +2019-01-10,72.21400,72.21400,70.10500,71.06900,58.89900,-1.23%,19134218 +2019-01-11,71.27900,71.50800,70.75400,71.46900,59.23100,0.56%,9878026 +2019-01-14,70.88700,71.03100,69.75200,70.01000,58.02100,-2.04%,15669520 +2019-01-15,69.75200,71.46000,69.75200,71.08800,58.91400,1.54%,13102108 +2019-01-16,71.31700,72.30000,71.05900,71.19300,59.00100,0.15%,15272862 +2019-01-17,70.90600,72.30000,70.90600,72.13700,59.78400,1.33%,16969331 +2019-01-18,72.65300,72.83400,72.01300,72.39500,59.99800,0.36%,14980721 +2019-01-22,72.10900,72.71000,71.90400,72.35700,59.96600,-0.05%,10568717 +2019-01-23,72.09000,72.24200,71.31700,71.98500,59.65800,-0.51%,14369214 +2019-01-24,71.71800,71.71800,69.06500,69.81900,57.86300,-3.01%,21986652 +2019-01-25,70.43900,70.45800,68.81700,69.60900,57.68900,-0.30%,14054399 +2019-01-28,69.17900,69.72300,68.75000,69.58000,57.66500,-0.04%,13376742 +2019-01-29,69.56100,70.30500,69.31300,69.87600,57.91000,0.43%,11966686 +2019-01-30,70.09500,70.42900,69.67600,70.01000,58.02100,0.19%,13941389 +2019-01-31,69.80000,71.39300,69.76100,71.02100,58.85900,1.44%,16797699 +2019-02-01,72.49000,73.94100,71.88000,72.94800,60.45600,2.71%,15941931 +2019-02-04,72.47100,73.36800,72.21400,73.34900,60.78900,0.55%,11824207 +2019-02-05,73.83600,74.79000,73.53100,73.61600,61.01000,0.36%,12955683 +2019-02-06,73.32100,74.16000,73.12000,73.84500,61.20000,0.31%,8375726 +2019-02-07,73.41600,73.59700,72.62400,73.30200,60.74900,-0.74%,9661397 +2019-02-08,73.23500,73.98900,73.06300,73.96900,61.30300,0.91%,9267085 +2019-02-11,74.23700,74.27500,72.71900,73.19700,60.66200,-1.04%,13803889 +2019-02-12,73.75000,75.31500,73.57800,74.92400,62.09300,2.36%,13676111 +2019-02-13,74.96200,75.54400,74.85700,75.40100,62.48900,0.64%,10980117 +2019-02-14,75.50600,75.90600,75.08600,75.32400,62.42600,-0.10%,8577042 +2019-02-15,76.01100,76.46000,75.63900,76.15500,63.11400,1.10%,10886117 +2019-02-19,76.13500,76.46000,75.45800,75.61100,62.66300,-0.71%,9653588 +2019-02-20,75.38200,75.89700,75.20000,75.79200,62.81300,0.24%,8993518 +2019-02-21,75.55300,76.36500,75.52500,76.17400,63.12900,0.50%,7740647 +2019-02-22,76.11600,77.15600,76.11600,77.07100,63.87300,1.18%,8337490 +2019-02-25,77.15600,77.28100,76.32600,76.69800,63.56400,-0.48%,9741282 +2019-02-26,76.83200,77.38500,76.33600,77.04200,63.84900,0.45%,8927894 +2019-02-27,76.85100,77.56700,76.74600,76.92700,63.75400,-0.15%,7853098 +2019-02-28,76.84200,78.01500,76.84200,77.56700,64.28400,0.83%,11588460 +2019-03-01,78.01500,78.17700,77.45200,77.91000,64.56900,0.44%,10624599 +2019-03-04,78.27300,78.35900,76.84200,77.64300,64.34700,-0.34%,8522708 +2019-03-05,77.74800,78.27300,77.50000,77.95800,64.60800,0.41%,8698216 +2019-03-06,77.86300,78.01500,76.62200,77.06100,63.86500,-1.15%,8167143 +2019-03-07,77.31900,77.39500,76.37400,76.76500,63.62000,-0.38%,10925548 +2019-03-08,76.53600,76.90800,75.42900,76.14500,63.10600,-0.81%,11716368 +2019-03-11,76.67900,77.31900,76.40300,77.16600,63.95200,1.34%,9126691 +2019-03-12,77.45200,77.82400,77.08000,77.51000,64.23600,0.45%,9261383 +2019-03-13,77.87200,78.25400,77.47100,77.86300,64.52900,0.46%,8059751 +2019-03-14,77.58600,78.01500,77.22300,77.75800,64.87700,-0.13%,8530528 +2019-03-15,77.76700,78.15400,77.09900,77.83400,64.94100,0.10%,17341005 +2019-03-18,77.54800,78.08200,77.21400,77.62400,64.76600,-0.27%,14358043 +2019-03-19,77.80500,78.24400,77.25200,78.15800,65.21100,0.69%,10224410 +2019-03-20,78.10100,78.93100,77.65300,78.32100,65.34700,0.21%,11894757 +2019-03-21,78.34000,79.36100,78.10100,79.15100,66.03900,1.06%,9473274 +2019-03-22,79.11300,79.62800,78.26300,78.52100,65.51400,-0.80%,10639577 +2019-03-25,78.31100,78.96000,78.16800,78.57800,65.56200,0.07%,7878690 +2019-03-26,78.96900,79.64700,78.78800,79.12200,66.01600,0.69%,9242776 +2019-03-27,79.12200,79.25600,78.06300,78.52100,65.51400,-0.76%,10020799 +2019-03-28,78.99800,79.10300,78.41600,78.84500,65.78500,0.41%,7161274 +2019-03-29,79.19800,79.48500,78.92200,79.36100,66.21500,0.65%,10148051 +2019-04-01,79.89500,80.01000,79.14100,79.48500,66.31800,0.16%,8820379 +2019-04-02,79.63700,79.88500,79.10300,79.39900,66.24600,-0.11%,5875292 +2019-04-03,79.45600,79.82800,78.96000,79.37000,66.22200,-0.04%,6550694 +2019-04-04,79.20800,79.38900,77.49000,78.10100,65.16400,-1.60%,10257666 +2019-04-05,78.21600,78.39700,77.39500,77.43300,64.60600,-0.86%,10324187 +2019-04-08,77.25200,77.53800,76.67000,77.24200,64.44700,-0.25%,10586368 +2019-04-09,76.88000,77.27100,76.58400,77.09900,64.32800,-0.19%,10785405 +2019-04-10,77.15600,77.59500,76.95600,77.11800,64.34400,0.02%,6894262 +2019-04-11,77.22300,77.22300,75.75400,76.18300,63.56300,-1.21%,10410479 +2019-04-12,76.34500,76.75600,75.66800,75.79200,63.23700,-0.51%,10164710 +2019-04-15,75.67700,75.84900,74.87600,74.93300,62.52000,-1.13%,13822442 +2019-04-16,75.60100,75.65800,73.87400,74.00800,61.74800,-1.23%,12531447 +2019-04-17,74.05500,74.06500,70.37200,70.53400,58.85000,-4.69%,34181464 +2019-04-18,70.11500,70.65800,68.92200,69.83800,58.26900,-0.99%,32768692 +2019-04-22,69.80900,70.42900,69.40800,70.09500,58.48400,0.37%,14548441 +2019-04-23,70.32400,71.80300,70.03800,71.18300,59.39200,1.55%,19281508 +2019-04-24,71.30700,71.67000,70.59200,71.30700,59.49500,0.17%,12779063 +2019-04-25,71.16400,73.30200,71.05000,72.84400,60.77700,2.16%,13994119 +2019-04-26,73.13000,73.46400,72.60500,73.12000,61.00800,0.38%,8888182 +2019-04-29,73.08200,73.64500,72.97700,73.26300,61.12700,0.20%,7395285 +2019-04-30,74.00800,75.28600,72.51900,75.10500,62.66400,2.51%,11269025 +2019-05-01,75.08600,76.07800,74.83800,75.11500,62.67200,0.01%,15288606 +2019-05-02,75.01000,76.17400,75.01000,75.87800,63.30900,1.02%,11579145 +2019-05-03,75.89700,76.46900,75.62000,76.33600,63.69100,0.60%,7942545 +2019-05-06,74.93300,76.13500,74.71400,75.84000,63.27700,-0.65%,9906559 +2019-05-07,75.27700,75.65800,73.87400,74.33200,62.01900,-1.99%,10523365 +2019-05-08,74.74200,75.10500,74.33200,74.59900,62.24200,0.36%,10567528 +2019-05-09,74.12200,74.91400,73.70200,74.74200,62.36100,0.19%,8105898 +2019-05-10,74.50400,74.74200,73.29200,74.60900,62.25000,-0.18%,9027125 +2019-05-13,73.30200,73.97900,73.30200,73.63500,61.43800,-1.31%,9641758 +2019-05-14,74.06500,74.50400,73.81700,73.87400,61.63700,0.32%,8113802 +2019-05-15,73.34900,74.31300,73.28200,73.99800,61.74000,0.17%,7284579 +2019-05-16,74.20800,76.23100,74.17000,75.50600,62.99800,2.04%,9911135 +2019-05-17,74.81900,75.44800,74.28400,75.11500,62.67200,-0.52%,8259739 +2019-05-20,74.77100,75.63900,74.66600,75.26700,62.79900,0.20%,8281242 +2019-05-21,75.45800,76.07800,74.93300,75.85900,63.29300,0.79%,10873848 +2019-05-22,75.71600,77.43300,75.67700,77.27100,64.47100,1.86%,13491814 +2019-05-23,76.90800,77.47100,76.72700,77.30900,64.50300,0.05%,9831455 +2019-05-24,77.57600,78.18700,77.39500,77.45200,64.62200,0.18%,6071671 +2019-05-28,77.65300,78.18700,76.55500,76.58400,63.89800,-1.12%,13779731 +2019-05-29,76.45000,76.68900,75.14300,75.72500,63.18100,-1.12%,11278860 +2019-05-30,75.91600,76.16400,75.56300,76.03100,63.43600,0.40%,7483740 +2019-05-31,75.69700,76.26000,75.19100,75.58200,63.06200,-0.59%,7142768 +2019-06-03,76.00200,77.21400,75.87800,76.58400,63.89800,1.33%,9218056 +2019-06-04,77.05200,77.60500,76.44600,77.36600,64.55100,1.02%,9369064 +2019-06-05,77.65300,78.50200,77.36600,77.94800,65.03600,0.75%,9822319 +2019-06-06,78.39700,78.66400,77.70000,77.71000,64.83700,-0.31%,11393992 +2019-06-07,78.07300,79.08400,78.07300,78.68300,65.64900,1.25%,8797431 +2019-06-10,78.89300,78.89300,77.91000,78.70200,65.66500,0.02%,7536303 +2019-06-11,79.09400,79.59000,78.67400,79.17900,66.06300,0.61%,7789727 +2019-06-12,79.33200,80.41000,79.33200,79.87600,66.64400,0.88%,11057815 +2019-06-13,80.21000,80.32400,78.75000,79.10300,66.00000,-0.97%,10194050 +2019-06-14,78.92200,79.55200,78.68300,78.98900,66.34200,-0.14%,7989950 +2019-06-17,78.91200,79.51300,78.75000,79.48500,66.75900,0.63%,6427370 +2019-06-18,79.41800,80.79200,79.41800,80.62000,67.71200,1.43%,11425120 +2019-06-19,80.39100,81.64100,80.35300,81.45000,68.41000,1.03%,9825498 +2019-06-20,82.04200,82.53800,80.45800,80.72500,67.80100,-0.89%,12490477 +2019-06-21,80.57300,80.88700,79.80900,80.69700,67.77600,-0.03%,15034252 +2019-06-24,81.07800,82.09000,80.85900,81.59400,68.53000,1.11%,7891463 +2019-06-25,81.63200,82.30900,80.92600,81.33600,68.31300,-0.32%,9348889 +2019-06-26,81.27900,81.29800,79.28400,79.71400,66.95100,-1.99%,12604429 +2019-06-27,79.83800,80.81100,79.58000,79.99000,67.18300,0.35%,11721708 +2019-06-28,80.12400,80.59200,79.17900,80.01000,67.19900,0.03%,46685235 +2019-07-01,80.46800,81.04000,80.04800,80.86800,67.92100,1.07%,10283657 +2019-07-02,80.59200,81.59400,80.24800,81.59400,68.53000,0.90%,10381650 +2019-07-03,82.11800,83.08200,82.05200,82.92000,69.64400,1.63%,6533282 +2019-07-05,82.71000,82.82400,81.57400,81.67900,68.60200,-1.50%,8767476 +2019-07-08,81.11600,81.58400,79.67600,80.19100,67.35200,-1.82%,13693224 +2019-07-09,80.38200,81.30700,80.23900,80.97300,68.00900,0.98%,8491137 +2019-07-10,80.91600,81.21200,80.48700,80.93500,67.97700,-0.05%,5996150 +2019-07-11,79.67600,79.83800,76.12600,77.29000,64.91500,-4.50%,22146145 +2019-07-12,77.14700,77.19500,75.02900,76.07800,63.89800,-1.57%,18910993 +2019-07-15,76.90800,77.54800,76.45000,77.25200,64.88300,1.54%,10922555 +2019-07-16,77.59500,78.03400,77.18500,77.85300,65.38800,0.78%,8448637 +2019-07-17,78.20600,78.56900,77.84400,78.16800,65.65300,0.40%,9849277 +2019-07-18,78.63500,79.16000,77.86300,78.90300,66.27000,0.94%,8472799 +2019-07-19,78.91200,79.02700,77.43300,77.66200,65.22800,-1.57%,12053775 +2019-07-22,77.93900,78.07300,77.33800,77.49000,65.08400,-0.22%,7261650 +2019-07-23,77.74800,78.65500,77.18500,78.27300,65.74100,1.01%,7420417 +2019-07-24,78.24400,78.54000,77.40500,78.00600,65.51600,-0.34%,7720233 +2019-07-25,77.71900,79.25600,77.33800,78.00600,65.51600,,9670396 +2019-07-26,77.84400,77.89100,77.20400,77.70000,65.26000,-0.39%,7638953 +2019-07-29,78.34000,79.00800,77.87200,78.71200,66.11000,1.30%,11123692 +2019-07-30,80.14300,81.26900,79.02700,79.45600,66.73500,0.95%,14286970 +2019-07-31,79.10300,80.77300,79.04600,79.18900,66.51000,-0.34%,12443470 +2019-08-01,79.25600,80.63000,78.85500,79.85700,67.07100,0.84%,10549959 +2019-08-02,80.03800,80.88700,79.72300,80.60100,67.69600,0.93%,10913816 +2019-08-05,80.01000,80.47700,78.39700,79.31300,66.61400,-1.60%,11885607 +2019-08-06,79.31300,80.61100,79.29400,80.48700,67.60000,1.48%,11025324 +2019-08-07,80.35300,80.81100,79.00800,80.39100,67.52000,-0.12%,11509624 +2019-08-08,80.86800,81.15500,80.45800,80.84900,67.90500,0.57%,8699872 +2019-08-09,81.20200,82.16600,80.83000,81.60300,68.53800,0.93%,8968212 +2019-08-12,81.32600,81.99400,80.64900,81.80300,68.70600,0.25%,7436608 +2019-08-13,81.54600,82.81500,81.54600,82.13700,68.98700,0.41%,8449365 +2019-08-14,81.46000,81.90800,79.53200,79.58000,66.83900,-3.11%,11411327 +2019-08-15,79.69500,80.01000,79.09400,79.63700,66.88700,0.07%,9543636 +2019-08-16,80.58200,81.45000,80.29600,81.16400,68.16900,1.92%,9156231 +2019-08-19,81.67000,82.56700,81.53600,82.24200,69.07500,1.33%,7655280 +2019-08-20,82.07100,82.75800,81.66000,81.72700,68.64200,-0.63%,6176605 +2019-08-21,82.33800,83.25400,82.18500,82.92900,69.65200,1.47%,6486052 +2019-08-22,82.77700,83.20600,82.30000,82.74800,69.50000,-0.22%,6588995 +2019-08-23,82.27100,82.95800,80.61100,81.05000,68.07300,-2.05%,10608756 +2019-08-26,81.46900,81.96600,81.18300,81.94700,68.82600,1.11%,6041927 +2019-08-27,82.46200,82.93900,81.53600,81.60300,68.53800,-0.42%,6527128 +2019-08-28,81.35500,82.60500,81.14500,82.51900,69.30700,1.12%,6158213 +2019-08-29,83.08200,83.34900,82.23300,82.74800,69.50000,0.28%,6321065 +2019-08-30,83.13000,83.22500,82.22300,82.51000,69.29900,-0.29%,6795143 +2019-09-03,82.29000,83.02500,82.09900,82.68100,69.44300,0.21%,6695768 +2019-09-04,83.14900,83.17700,81.50800,82.10900,68.96300,-0.69%,7868020 +2019-09-05,82.67200,82.69100,81.58400,82.15600,69.00300,0.06%,7524910 +2019-09-06,82.57600,82.94800,82.35700,82.60500,69.37900,0.55%,7046396 +2019-09-09,82.53800,82.55700,79.12200,79.64700,66.89500,-3.58%,11823583 +2019-09-10,78.61600,78.61600,75.23900,77.94800,65.46800,-2.13%,18080892 +2019-09-11,78.11100,79.30300,77.88200,79.12200,66.45400,1.51%,10598125 +2019-09-12,79.65600,80.22900,78.99800,79.49400,66.76700,0.47%,8416529 +2019-09-13,79.17000,79.74200,78.35900,78.82600,66.64600,-0.84%,7521448 +2019-09-16,78.67400,78.67400,77.94800,78.27300,66.17900,-0.70%,6190986 +2019-09-17,78.36800,79.67600,78.36800,78.73100,66.56600,0.59%,7405715 +2019-09-18,78.88400,79.46600,78.60700,79.21800,66.97700,0.62%,6976105 +2019-09-19,79.21800,80.43900,79.08400,80.12400,67.74400,1.14%,6983554 +2019-09-20,80.85900,81.93700,80.45800,81.26000,68.70400,1.42%,23799380 +2019-09-23,81.02100,81.31700,80.47700,80.49600,68.05800,-0.94%,9605735 +2019-09-24,80.67700,80.99200,79.57100,79.77100,67.44500,-0.90%,9419160 +2019-09-25,79.64700,80.18100,79.15100,79.29400,67.04200,-0.60%,7368552 +2019-09-26,79.79000,80.23900,79.23700,80.03800,67.67100,0.94%,8134545 +2019-09-27,80.03800,80.14300,78.79800,79.11300,66.88800,-1.16%,7827108 +2019-09-30,79.39900,81.20200,79.39900,80.32400,67.91300,1.53%,10004640 +2019-10-01,80.32400,80.72500,79.71400,79.78100,67.45300,-0.68%,7074499 +2019-10-02,79.26500,79.39900,76.85100,77.88200,65.84800,-2.38%,8963368 +2019-10-03,78.17700,79.08400,77.89100,78.95000,66.75100,1.37%,5897972 +2019-10-04,79.59900,81.22100,79.35100,81.10700,68.57500,2.73%,7589391 +2019-10-07,81.13500,81.21200,80.10500,80.52500,68.08200,-0.72%,5149378 +2019-10-08,79.95200,80.54400,79.27500,79.47500,67.19500,-1.30%,6458988 +2019-10-09,80.31500,80.62000,79.70400,80.32400,67.91300,1.07%,4732795 +2019-10-10,80.28600,80.96400,79.76100,79.92400,67.57400,-0.50%,8830996 +2019-10-11,80.43900,81.52700,80.40100,80.47700,68.04200,0.69%,6253899 +2019-10-14,80.50600,81.21200,80.42900,80.81100,68.32500,0.42%,5811423 +2019-10-15,81.01100,81.20200,80.71600,81.14500,68.60700,0.41%,5218184 +2019-10-16,81.16400,81.19300,80.55300,80.58200,68.13100,-0.69%,5723454 +2019-10-17,80.55300,80.77300,79.90500,79.96200,67.60700,-0.77%,7213683 +2019-10-18,79.87600,81.02100,79.82800,80.80200,68.31600,1.05%,7883067 +2019-10-21,81.07800,81.16400,80.22900,80.64900,68.18700,-0.19%,5372924 +2019-10-22,78.24400,78.89300,76.57400,77.57600,65.59000,-3.81%,19094748 +2019-10-23,77.56700,79.07400,77.44300,79.07400,66.85600,1.93%,8573532 +2019-10-24,79.30300,79.80900,78.28200,78.79800,66.62200,-0.35%,5248800 +2019-10-25,78.50200,79.05500,78.27300,78.49200,66.36400,-0.39%,7865900 +2019-10-28,78.94100,79.64700,76.66000,78.43500,66.31600,-0.07%,15550589 +2019-10-29,80.20000,81.84200,78.91200,81.20200,68.65500,3.53%,17370307 +2019-10-30,81.10700,82.52900,80.45800,82.27100,69.55900,1.32%,10025229 +2019-10-31,82.15600,83.00600,81.59400,82.69100,69.91400,0.51%,12419401 +2019-11-01,83.08200,83.24400,80.90600,81.05000,68.52600,-1.98%,9280341 +2019-11-04,81.67000,81.77500,80.03800,80.05700,67.68700,-1.23%,8945071 +2019-11-05,79.83800,79.91400,78.94100,79.12200,66.89700,-1.17%,9935693 +2019-11-06,79.73300,80.11500,79.32300,79.43700,67.16300,0.40%,9734894 +2019-11-07,79.41800,80.14300,78.88400,79.08400,66.86400,-0.44%,9250221 +2019-11-08,79.11300,79.87600,78.92200,79.76100,67.43700,0.86%,6653119 +2019-11-11,79.35100,79.80900,79.16000,79.46600,67.18700,-0.37%,3725176 +2019-11-12,79.75200,80.93500,79.75200,80.26700,67.86500,1.01%,8616641 +2019-11-13,80.67700,81.21200,80.25800,80.93500,68.42900,0.83%,6559679 +2019-11-14,81.03100,81.27900,79.86600,80.67700,68.21200,-0.32%,7911241 +2019-11-15,80.81100,81.67900,80.76300,81.01100,68.49400,0.41%,9675877 +2019-11-18,80.78200,80.93500,80.01000,80.27700,67.87300,-0.91%,10701711 +2019-11-19,80.53400,81.05900,80.12400,80.77300,68.29200,0.62%,9691421 +2019-11-20,80.65800,81.56500,80.58200,81.36500,68.79200,0.73%,8160104 +2019-11-21,81.77500,81.84200,80.41000,81.54600,68.94600,0.22%,7195537 +2019-11-22,81.72700,82.40500,81.41200,81.53600,68.93800,-0.01%,7800094 +2019-11-25,82.09900,82.62400,81.43100,81.77500,69.13900,0.29%,9021315 +2019-11-26,82.06100,83.43500,81.97500,83.34000,70.46200,1.91%,19234766 +2019-11-27,83.39700,83.84500,83.00600,83.59700,70.68000,0.31%,6037262 +2019-11-29,83.17700,83.75000,83.04400,83.18700,70.33300,-0.49%,4880237 +2019-12-02,83.53100,83.96000,82.58600,83.05300,70.22000,-0.16%,5598028 +2019-12-03,82.71000,83.46400,82.53800,83.37800,70.49500,0.39%,10065432 +2019-12-04,83.52100,84.66600,83.18700,84.60900,71.53500,1.48%,7293798 +2019-12-05,84.66600,84.72300,83.94100,84.68500,71.60000,0.09%,8267481 +2019-12-06,84.92400,85.15300,84.68500,84.78100,71.68100,0.11%,7245919 +2019-12-09,84.82800,84.92400,84.16000,84.65600,71.57600,-0.15%,8054850 +2019-12-10,84.54200,85.42900,84.45600,85.01900,71.88200,0.43%,8663388 +2019-12-11,85.05700,85.39100,84.78100,84.90500,71.78600,-0.13%,6768038 +2019-12-12,84.96200,85.84000,84.83800,85.46800,72.26200,0.66%,6863829 +2019-12-13,85.11500,85.48700,84.38900,85.10500,72.44700,-0.42%,7571761 +2019-12-16,85.54400,85.87800,85.09500,85.20000,72.52800,0.11%,10355173 +2019-12-17,85.23900,85.35300,84.46600,84.94300,72.30900,-0.30%,11690525 +2019-12-18,85.25800,85.87800,85.04800,85.51500,72.79600,0.67%,11577898 +2019-12-19,85.77300,85.96400,85.39100,85.86800,73.09700,0.41%,7602721 +2019-12-20,87.27100,88.39700,86.67900,87.38500,74.38800,1.77%,17849589 +2019-12-23,87.62400,87.80500,87.25200,87.53800,74.51800,0.18%,7895901 +2019-12-24,87.44300,87.52900,86.89900,87.25200,74.27500,-0.33%,2343215 +2019-12-26,87.40500,87.51900,86.89900,87.15600,74.19300,-0.11%,3062652 +2019-12-27,87.48100,87.50000,87.09000,87.30900,74.32300,0.18%,3758941 +2019-12-30,87.33800,87.49000,86.57400,86.86100,73.94200,-0.51%,3932963 +2019-12-31,86.75600,86.82300,86.29800,86.78400,73.87700,-0.09%,4710753 +2020-01-02,86.90800,87.92000,86.23100,87.82400,74.76200,1.20%,8251387 +2020-01-03,86.52700,87.85300,86.36500,87.07100,74.12000,-0.86%,5903675 +2020-01-06,87.05200,87.53800,86.82300,87.44300,74.43700,0.43%,7517395 +2020-01-07,86.64100,86.94700,85.03800,85.11500,72.45500,-2.66%,11133764 +2020-01-08,85.01000,85.40100,84.36100,84.54200,71.96800,-0.67%,15200476 +2020-01-09,84.87600,85.92600,84.71400,85.28600,72.60100,0.88%,9714701 +2020-01-10,85.61100,85.98300,85.35300,85.42900,72.72300,0.17%,5945295 +2020-01-13,85.42000,85.52500,84.94300,85.41000,72.70700,-0.02%,10261463 +2020-01-14,85.18100,85.81100,84.80000,85.81100,73.04800,0.47%,8625707 +2020-01-15,85.97300,87.41400,85.96400,87.34700,74.35600,1.79%,9613993 +2020-01-16,87.65300,87.84400,86.88000,87.00400,74.06300,-0.39%,7251983 +2020-01-17,87.09900,87.43300,86.69800,86.80300,73.89300,-0.23%,10131179 +2020-01-21,86.56500,86.80300,85.60100,85.84900,73.08100,-1.10%,10021321 +2020-01-22,86.04000,86.31700,85.51500,85.54400,72.82100,-0.36%,7800428 +2020-01-23,85.55300,85.55300,84.21800,84.50400,71.93500,-1.22%,13198049 +2020-01-24,84.57100,84.76100,81.66000,82.04200,69.84000,-2.91%,14954991 +2020-01-27,81.20200,82.54800,80.83000,82.15600,69.93700,0.14%,10846490 +2020-01-28,82.48100,82.73900,81.96600,82.30000,70.05900,0.18%,9496049 +2020-01-29,82.63400,84.12200,82.47100,83.24400,70.86300,1.15%,8511258 +2020-01-30,82.96800,83.13900,82.25200,82.53800,70.26200,-0.85%,11015657 +2020-01-31,82.42400,82.70000,81.10700,81.52700,69.40100,-1.22%,9620949 +2020-02-03,82.09900,84.17900,82.09900,83.34000,70.94400,2.22%,9729289 +2020-02-04,84.38000,85.11500,84.02700,84.31300,71.77300,1.17%,15069084 +2020-02-05,80.80200,82.76700,80.15300,81.89900,69.71800,-2.86%,29289206 +2020-02-06,82.08000,82.28100,81.35500,81.75600,69.59600,-0.17%,16106951 +2020-02-07,81.95600,82.00400,80.94500,81.18300,69.10900,-0.70%,11419363 +2020-02-10,81.18300,82.04200,81.05000,81.73700,69.58000,0.68%,10590948 +2020-02-11,81.92700,82.06100,81.05900,81.34500,69.24700,-0.48%,10251627 +2020-02-12,81.14500,81.32600,79.10300,79.43700,67.62200,-2.35%,19627159 +2020-02-13,79.13200,79.13200,77.71900,78.21600,66.58200,-1.54%,19380505 +2020-02-14,78.46400,79.00800,77.92900,78.86500,67.13500,0.83%,8740852 +2020-02-18,79.08400,79.30300,78.49200,78.68300,66.98000,-0.23%,10017348 +2020-02-19,79.27500,79.30300,77.83400,78.24400,66.60700,-0.56%,11736554 +2020-02-20,78.45400,79.03600,77.97700,78.71200,67.00500,0.60%,10941142 +2020-02-21,78.42600,78.84500,77.96800,78.56900,66.88300,-0.18%,9295405 +2020-02-24,76.91800,78.80700,76.88000,77.60500,66.06300,-1.23%,13734141 +2020-02-25,77.79600,78.18700,76.19300,76.59400,65.20200,-1.30%,13170146 +2020-02-26,76.96600,77.89100,76.11600,76.27900,64.93300,-0.41%,11940332 +2020-02-27,77.01300,78.00600,74.42700,74.50400,63.42300,-2.33%,15733264 +2020-02-28,73.16800,73.94100,70.78200,73.05300,62.18800,-1.95%,29246114 +2020-03-02,73.59700,77.81500,73.55000,77.64300,66.09500,6.28%,18839100 +2020-03-03,77.67200,78.62600,74.34200,75.50600,64.27600,-2.75%,17394564 +2020-03-04,77.76700,79.26500,76.22100,79.17000,67.39500,4.85%,20224192 +2020-03-05,77.79600,78.97900,77.23300,77.84400,66.26600,-1.67%,15017241 +2020-03-06,76.30700,78.83600,75.79200,78.43500,66.76900,0.76%,14203698 +2020-03-09,74.42700,77.02300,73.46400,75.34400,64.13700,-3.94%,18935156 +2020-03-10,76.79400,78.41600,73.95000,78.26300,66.62300,3.87%,17524685 +2020-03-11,76.17400,76.48900,74.45600,75.62000,64.37300,-3.38%,14221370 +2020-03-12,70.99200,74.48500,69.90500,71.04000,60.47400,-6.06%,22565174 +2020-03-13,72.72900,73.69300,68.95000,73.23500,62.83800,3.09%,25853669 +2020-03-16,67.52900,72.60500,64.04600,66.71800,57.24600,-8.90%,20805609 +2020-03-17,68.36800,72.58600,68.11100,71.06900,60.97900,6.52%,24735773 +2020-03-18,68.17700,71.24000,65.67700,68.34900,58.64600,-3.83%,17656176 +2020-03-19,68.08200,69.52300,65.75400,67.49000,57.90900,-1.26%,19255518 +2020-03-20,66.36500,69.17900,65.36300,68.09200,58.42500,0.89%,23075866 +2020-03-23,67.05200,68.33000,62.26100,63.35900,54.36400,-6.95%,18369112 +2020-03-24,65.83000,66.55500,64.11300,65.88700,56.53400,3.99%,19898041 +2020-03-25,65.27700,67.15600,63.69300,65.09500,55.85400,-1.20%,18309792 +2020-03-26,65.01900,70.78200,64.98100,70.16200,60.20100,7.78%,18051670 +2020-03-27,68.51100,70.06700,67.98700,68.44500,58.72800,-2.45%,12465940 +2020-03-30,70.24800,74.03600,69.54200,73.42600,63.00200,7.28%,15801147 +2020-03-31,72.75800,74.04600,72.06100,73.41600,62.99300,-0.01%,15079334 +2020-04-01,71.24000,72.01300,69.64700,70.42000,60.42300,-4.08%,11667597 +2020-04-02,72.50000,73.58800,70.63900,73.34900,62.93600,4.16%,12843154 +2020-04-03,72.78600,73.89300,71.87000,72.75800,62.42800,-0.81%,10039186 +2020-04-06,74.74200,77.14700,74.33200,76.63200,65.75300,5.32%,14312618 +2020-04-07,77.93900,78.21600,74.80900,74.96200,64.32000,-2.18%,10657336 +2020-04-08,75.55300,79.19800,74.75200,77.88200,66.82500,3.90%,11478355 +2020-04-09,77.45200,79.47500,76.50800,78.71200,67.53700,1.07%,13876569 +2020-04-13,78.07300,78.69300,76.17400,76.85100,65.94100,-2.36%,7701689 +2020-04-14,78.55900,79.38900,77.03200,79.04600,67.82400,2.86%,12146806 +2020-04-15,77.51000,79.16000,76.87000,78.31100,67.19300,-0.93%,10807638 +2020-04-16,78.86500,79.51300,78.49200,79.19800,67.95500,1.13%,9133999 +2020-04-17,80.10500,80.30500,78.66400,79.63700,68.33200,0.55%,15432652 +2020-04-20,79.02700,80.27700,77.06100,79.29400,68.03700,-0.43%,11675230 +2020-04-21,77.88200,78.53100,74.62800,74.96200,64.32000,-5.46%,17873826 +2020-04-22,75.57300,76.95600,75.21900,76.31700,65.48200,1.81%,11933439 +2020-04-23,76.51700,78.13000,76.49800,77.17600,66.21900,1.13%,8151686 +2020-04-24,77.86300,78.34000,77.30900,77.70000,66.66900,0.68%,7686357 +2020-04-27,77.51000,80.79200,77.12800,80.13400,68.75700,3.13%,12781104 +2020-04-28,77.46200,78.46400,76.49800,77.46200,66.46500,-3.33%,20270427 +2020-04-29,78.42600,78.42600,75.41000,77.07100,66.12900,-0.50%,13681537 +2020-04-30,76.16400,76.71800,75.51500,75.70600,64.95800,-1.77%,11634250 +2020-05-01,75.24800,75.24800,73.40600,74.11300,63.59100,-2.10%,9518560 +2020-05-04,74.44700,74.45600,72.72900,73.34000,62.92800,-1.04%,8850205 +2020-05-05,73.71200,75.19100,73.25400,74.43700,63.86900,1.50%,7399358 +2020-05-06,74.76100,75.03800,73.55000,73.58800,63.14100,-1.14%,12413862 +2020-05-07,73.47300,73.58800,71.97500,72.13700,61.89600,-1.97%,12602298 +2020-05-08,72.99600,73.43500,72.49000,72.90100,62.55100,1.06%,8791699 +2020-05-11,72.54800,74.49400,72.44300,74.34200,63.78800,1.98%,10620908 +2020-05-12,74.57100,75.09500,73.58800,73.65500,63.19800,-0.92%,9541610 +2020-05-13,73.14900,75.19100,73.07300,74.32300,63.77100,0.91%,10929464 +2020-05-14,73.74000,76.46000,73.72100,76.38400,65.54000,2.77%,11405474 +2020-05-15,76.44100,76.86100,75.21900,76.12600,65.31900,-0.34%,9366004 +2020-05-18,77.29000,77.29000,75.60100,76.06900,65.26900,-0.07%,12552292 +2020-05-19,75.83000,76.07800,73.80700,73.99800,63.49300,-2.72%,10591394 +2020-05-20,74.45600,74.65600,73.16800,73.36800,62.95200,-0.85%,11024344 +2020-05-21,73.24400,73.50200,72.77700,73.04400,62.67400,-0.44%,8998605 +2020-05-22,72.68100,73.14900,72.58600,72.87200,62.52700,-0.24%,6355314 +2020-05-26,74.67600,75.00000,73.38700,73.72100,63.25500,1.17%,19122599 +2020-05-27,73.47300,74.08400,72.51900,73.99800,63.49300,0.38%,12821022 +2020-05-28,75.00000,76.61300,74.91400,75.42000,64.71300,1.92%,13180941 +2020-05-29,75.82100,77.23300,74.72300,77.02300,66.08800,2.13%,13515633 +2020-06-01,76.50800,76.77500,75.50600,75.91600,65.13800,-1.44%,6269115 +2020-06-02,75.89700,77.15600,75.21900,77.13700,66.18600,1.61%,11343791 +2020-06-03,77.29000,78.57800,77.15600,78.30200,67.18500,1.51%,13664540 +2020-06-04,77.54800,78.39700,77.13700,77.81500,66.76800,-0.62%,9291868 +2020-06-05,78.34900,79.32300,77.75800,78.49200,67.34900,0.87%,10409301 +2020-06-08,77.43300,79.38900,77.43300,79.10300,67.87300,0.78%,9955118 +2020-06-09,79.38000,79.68500,78.35900,78.49200,67.34900,-0.77%,8844638 +2020-06-10,78.66400,78.98900,77.28100,78.02500,66.94800,-0.59%,9075735 +2020-06-11,77.10900,77.92000,73.80700,73.80700,63.32900,-5.41%,14297228 +2020-06-12,74.32300,74.36100,72.01300,72.80500,62.96900,-1.36%,16996654 +2020-06-15,71.47900,71.91800,70.20000,70.63000,61.08700,-2.99%,17683614 +2020-06-16,71.92700,73.86500,71.40300,73.44500,63.52200,3.99%,21436893 +2020-06-17,73.81700,73.90300,72.16600,72.79600,62.96100,-0.88%,13981393 +2020-06-18,72.16600,72.78600,71.90800,72.72900,62.90300,-0.09%,7672359 +2020-06-19,73.59700,74.40800,72.33800,74.33200,64.28900,2.20%,17691286 +2020-06-22,73.82600,74.07400,72.92900,73.23500,63.34000,-1.48%,7471281 +2020-06-23,73.95000,75.01900,73.36800,73.58800,63.64600,0.48%,11427669 +2020-06-24,73.21600,73.36800,71.99400,72.39500,62.61400,-1.62%,8080225 +2020-06-25,72.18500,73.43500,71.86100,73.06300,63.19200,0.92%,7581962 +2020-06-26,72.85300,73.21600,71.56500,71.74600,62.05300,-1.80%,12328893 +2020-06-29,72.42400,73.00600,72.06100,72.63400,62.82000,1.24%,7230970 +2020-06-30,73.23500,74.10300,72.71000,73.78800,63.81900,1.59%,9939059 +2020-07-01,73.88400,75.32400,73.58800,74.54200,64.47100,1.02%,9952136 +2020-07-02,74.97100,75.67700,74.63700,75.17200,65.01600,0.85%,6825949 +2020-07-06,75.61100,76.35500,75.28600,75.93500,65.67600,1.02%,8055824 +2020-07-07,75.38200,76.03100,74.99000,75.11500,64.96600,-1.08%,6956365 +2020-07-08,75.02900,75.34400,73.93100,74.35100,64.30600,-1.02%,8211242 +2020-07-09,74.37000,74.76100,72.55700,73.17700,63.29100,-1.58%,7964676 +2020-07-10,73.23500,73.80700,72.90100,73.21600,63.32400,0.05%,5160508 +2020-07-13,73.47300,74.98100,73.21600,73.80700,63.83500,0.81%,8114028 +2020-07-14,73.98900,75.01000,73.81700,74.66600,64.57800,1.16%,8440595 +2020-07-15,75.61100,76.30700,75.22900,75.80200,65.56000,1.52%,7707919 +2020-07-16,76.12600,76.15500,75.14300,75.76300,65.52700,-0.05%,5850805 +2020-07-17,76.06900,76.57400,75.67700,76.21200,65.91500,0.59%,8190542 +2020-07-20,76.21200,76.52700,75.44800,75.77300,65.53500,-0.58%,5432724 +2020-07-21,76.06900,76.45000,75.18100,75.27700,65.10600,-0.65%,9040252 +2020-07-22,75.68700,76.10200,74.44700,75.17200,65.01600,-0.14%,12362141 +2020-07-23,75.52500,75.57300,73.96000,74.48500,64.42100,-0.91%,11558911 +2020-07-24,74.28400,74.41800,72.86300,73.56900,63.62900,-1.23%,9068721 +2020-07-27,72.91000,75.51500,72.81500,75.31500,65.13900,2.37%,10958466 +2020-07-28,75.56300,76.53600,75.35300,76.04000,65.76700,0.96%,8494924 +2020-07-29,75.62000,76.08800,75.13400,75.71600,65.48600,-0.43%,6398352 +2020-07-30,75.12400,75.64900,74.07400,75.37200,65.18900,-0.45%,7152549 +2020-07-31,77.18500,77.93900,75.52500,76.56500,66.22000,1.58%,12289312 +2020-08-03,78.38700,79.96200,78.11100,78.76000,68.11900,2.87%,10604263 +2020-08-04,78.76900,78.76900,77.35700,77.92900,67.40100,-1.06%,7218688 +2020-08-05,78.31100,78.69300,77.43300,77.90100,67.37600,-0.04%,6495963 +2020-08-06,77.72900,78.61600,76.88900,77.33800,66.88900,-0.72%,7256549 +2020-08-07,77.09000,77.30900,76.36500,77.30900,66.86400,-0.04%,6977581 +2020-08-10,77.30000,77.49000,76.62200,77.20400,66.77300,-0.14%,5782420 +2020-08-11,78.00600,78.12000,76.93700,77.20400,66.77300,,7636844 +2020-08-12,77.64300,79.11300,77.61500,78.89300,68.23400,2.19%,7296887 +2020-08-13,78.36800,79.80000,78.25700,79.71400,68.94400,1.04%,7455313 +2020-08-14,79.56100,80.56300,79.36100,79.65600,68.89400,-0.07%,7390472 +2020-08-17,80.42000,81.27900,80.16200,80.87800,69.95100,1.53%,8358275 +2020-08-18,81.00200,81.11600,79.93300,80.68700,69.78600,-0.24%,6551858 +2020-08-19,80.68700,81.78400,80.68700,81.13500,70.17400,0.56%,6896047 +2020-08-20,80.91600,81.40300,80.52100,81.13500,70.17400,,6380452 +2020-08-21,81.20200,81.27900,80.26700,81.08800,70.13200,-0.06%,6890562 +2020-08-24,81.29800,81.55500,80.61100,81.50800,70.49500,0.52%,7582256 +2020-08-25,81.97500,82.33800,81.29800,81.75600,70.71000,0.30%,10246027 +2020-08-26,81.40300,81.75600,80.78200,81.62200,70.59400,-0.16%,7844457 +2020-08-27,81.53600,82.21400,81.18300,81.88900,70.82500,0.33%,6464851 +2020-08-28,81.94700,81.94700,81.02100,81.72700,70.68500,-0.20%,6134095 +2020-08-31,81.67900,81.99400,81.24000,81.36500,70.37200,-0.44%,7929603 +2020-09-01,81.44100,81.87000,80.07600,80.56300,69.67800,-0.99%,6797976 +2020-09-02,80.61100,83.21600,80.41000,82.94800,71.74200,2.96%,11571560 +2020-09-03,83.67400,83.77900,81.05000,81.57400,70.55300,-1.66%,12983697 +2020-09-04,81.63200,82.91000,80.39500,81.33600,70.34700,-0.29%,9360128 +2020-09-08,82.00400,82.00400,79.19800,79.51300,68.77100,-2.24%,9095606 +2020-09-09,79.93300,81.88900,79.83100,80.99200,70.05000,1.86%,8862365 +2020-09-10,80.84900,80.99200,79.46600,79.74200,68.96900,-1.54%,6907540 +2020-09-11,80.00000,80.99200,79.94300,80.61100,69.72000,1.09%,7171209 +2020-09-14,80.34400,81.19800,79.89500,80.30500,69.95900,-0.38%,8576004 +2020-09-15,80.84900,81.26400,79.81900,80.35300,70.00000,0.06%,10826666 +2020-09-16,80.63000,82.15200,80.63000,81.65100,71.13100,1.62%,10380447 +2020-09-17,81.46900,81.84200,80.58200,81.71800,71.18900,0.08%,8090484 +2020-09-18,81.65100,82.34700,81.05000,81.88000,71.33100,0.20%,12308402 +2020-09-21,81.03100,81.43100,78.33000,79.32300,69.10300,-3.12%,10445473 +2020-09-22,79.29400,79.74200,78.43500,79.14100,68.94500,-0.23%,8143209 +2020-09-23,79.28400,79.98100,78.79800,78.84500,68.68700,-0.37%,7086194 +2020-09-24,78.34000,79.65600,78.10100,79.34200,69.11900,0.63%,7844230 +2020-09-25,78.38700,79.42700,78.05300,79.13200,68.93600,-0.26%,6932429 +2020-09-28,79.38900,79.86600,78.77900,78.96900,68.79500,-0.21%,6123673 +2020-09-29,78.88800,79.34200,77.95800,78.14900,68.08000,-1.04%,6742520 +2020-09-30,78.49200,79.50400,78.26300,79.15100,68.95300,1.28%,11593677 +2020-10-01,79.37000,79.52300,77.52900,77.90100,67.86400,-1.58%,8410318 +2020-10-02,77.09900,77.99600,76.76500,77.09900,67.16600,-1.03%,5255381 +2020-10-05,77.51000,77.80500,76.92700,77.51900,67.53200,0.54%,8807170 +2020-10-06,77.41400,77.42400,75.87800,75.98300,66.19300,-1.98%,10273218 +2020-10-07,76.42200,76.67000,75.86800,76.37400,66.53400,0.51%,9845642 +2020-10-08,76.70800,78.08700,76.48900,76.79400,66.90000,0.55%,9217148 +2020-10-09,77.17600,77.37100,76.38400,76.67900,66.80000,-0.15%,5956477 +2020-10-12,76.82300,77.02300,76.25000,76.67900,66.80000,,8276357 +2020-10-13,76.62200,77.22300,76.37400,77.01300,67.09100,0.44%,9125810 +2020-10-14,77.14700,77.22300,76.40300,76.82300,66.92500,-0.25%,9166990 +2020-10-15,76.14500,76.27700,75.17200,75.43900,65.72000,-1.80%,9154108 +2020-10-16,75.66800,76.62200,75.48700,76.17400,66.36000,0.97%,7903596 +2020-10-19,76.45000,76.80300,74.74700,75.06700,65.39500,-1.45%,8614448 +2020-10-20,75.35300,75.35300,74.50400,74.68500,65.06300,-0.51%,11144776 +2020-10-21,74.67600,75.23900,74.45600,74.49400,64.89700,-0.26%,9689802 +2020-10-22,74.52300,75.81100,74.52300,75.58200,65.84400,1.46%,6076070 +2020-10-23,75.63000,76.92700,75.63000,76.17400,66.36000,0.78%,7309394 +2020-10-26,75.69700,76.14500,74.67600,75.22900,65.53700,-1.24%,9122827 +2020-10-27,75.31500,76.55500,74.41800,74.41800,64.83000,-1.08%,12241395 +2020-10-28,73.59700,74.17000,72.53800,72.69100,63.32500,-2.32%,8989904 +2020-10-29,72.68100,73.08200,71.25000,72.41400,63.08400,-0.38%,9314271 +2020-10-30,71.92700,72.41400,70.55300,71.76500,62.51900,-0.90%,11097401 +2020-11-02,72.94800,73.33500,72.17600,73.19700,63.76600,2.00%,8145801 +2020-11-03,73.92200,74.64700,73.24400,73.39700,63.94100,0.27%,7693526 +2020-11-04,76.27900,79.09400,75.89700,76.92700,67.01600,4.81%,14731410 +2020-11-05,78.30200,79.10300,76.75600,76.77500,66.88300,-0.20%,9277236 +2020-11-06,75.81100,77.42400,75.81100,76.67900,66.80000,-0.13%,6945588 +2020-11-09,80.89700,81.26900,76.67000,76.81300,66.91700,0.17%,11184069 +2020-11-10,78.03400,78.26800,77.30000,77.39500,67.42400,0.76%,8593950 +2020-11-11,78.12000,78.12000,76.89900,77.34700,67.38200,-0.06%,5741656 +2020-11-12,76.86100,77.29000,75.41000,76.20200,66.38500,-1.48%,7466677 +2020-11-13,76.56500,78.10100,76.06900,77.37600,67.40700,1.54%,7695680 +2020-11-16,77.51000,78.13900,76.05000,76.50800,66.65100,-1.12%,9503443 +2020-11-17,77.34700,78.20600,76.72700,77.76700,67.74800,1.65%,9509102 +2020-11-18,77.70000,78.21600,76.55500,76.57400,66.70900,-1.53%,8678155 +2020-11-19,77.07100,77.07100,75.69700,76.70800,66.82500,0.17%,7037116 +2020-11-20,76.78400,77.10900,76.07800,76.76500,66.87500,0.07%,8416910 +2020-11-23,76.91800,77.44300,75.74400,76.60300,66.73400,-0.21%,9498548 +2020-11-24,76.35500,77.18500,76.02100,76.46900,66.61700,-0.17%,12376944 +2020-11-25,76.46900,76.77500,75.95000,76.39300,66.55100,-0.10%,6023618 +2020-11-27,76.62200,76.98500,75.91600,76.20200,66.38500,-0.25%,5644536 +2020-11-30,76.33600,76.85100,75.77300,76.70800,66.82500,0.66%,14501859 +2020-12-01,77.24200,78.68300,77.11800,77.81500,67.78900,1.44%,10143257 +2020-12-02,78.18700,78.95000,77.56700,78.08200,68.02200,0.34%,7165786 +2020-12-03,78.18700,78.21600,77.11800,77.71900,67.70600,-0.46%,7085139 +2020-12-04,77.42400,78.20600,77.39500,78.18700,68.11400,0.60%,8651587 +2020-12-07,78.30200,79.64700,78.29200,78.73100,68.58700,0.70%,8829154 +2020-12-08,78.52100,79.90500,78.49200,79.37000,69.14400,0.81%,8664943 +2020-12-09,79.98100,80.03800,78.76000,79.64700,69.38500,0.35%,7168311 +2020-12-10,79.82800,80.09500,78.93100,79.18900,68.98600,-0.58%,7349190 +2020-12-11,79.05500,79.59900,78.74000,79.16000,68.96100,-0.04%,7979173 +2020-12-14,78.84500,79.27500,76.37400,76.64100,67.30700,-3.18%,13139264 +2020-12-15,76.81300,77.32800,76.33600,76.79400,67.44100,0.20%,10088799 +2020-12-16,76.60300,77.05200,76.00200,76.17400,66.89700,-0.81%,9487622 +2020-12-17,76.70800,76.87000,76.03100,76.16400,66.88800,-0.01%,11710013 +2020-12-18,76.05900,76.50800,74.85700,75.88700,66.64500,-0.36%,33161709 +2020-12-21,75.19100,75.69700,74.17500,75.65800,66.44400,-0.30%,11140787 +2020-12-22,75.37200,76.32600,74.65700,75.78200,66.55300,0.16%,9056412 +2020-12-23,75.94500,76.74600,75.92600,76.10700,66.83800,0.43%,6056055 +2020-12-24,76.33600,76.74600,76.21200,76.46900,67.15600,0.48%,2957490 +2020-12-28,76.95600,77.42400,76.46000,76.76500,67.41600,0.39%,4760066 +2020-12-29,77.09900,77.85300,77.06100,77.69100,68.22900,1.21%,5708044 +2020-12-30,77.92000,77.98700,76.85100,76.89900,67.53300,-1.02%,5933327 +2020-12-31,76.94700,78.18700,76.69800,78.05300,68.54700,1.50%,5511137 +2021-01-04,78.24400,78.33000,76.22100,77.25200,67.84400,-1.03%,10502591 +2021-01-05,76.97500,77.66700,76.25000,77.38500,67.96100,0.17%,10956504 +2021-01-06,76.88900,78.94800,76.63200,78.60700,69.03300,1.58%,10521422 +2021-01-07,78.76900,80.50600,78.31100,80.17200,70.40800,1.99%,10447971 +2021-01-08,80.50600,80.50600,78.76900,79.22700,69.57800,-1.18%,9563156 +2021-01-11,79.67600,81.67900,79.43700,81.10700,71.22900,2.37%,13489269 +2021-01-12,81.22100,81.24000,78.76900,79.28400,69.62800,-2.25%,10120159 +2021-01-13,79.55200,79.55200,78.45400,78.56900,69.00000,-0.90%,10093837 +2021-01-14,78.64500,79.00300,78.13000,78.40600,68.85700,-0.21%,11366449 +2021-01-15,78.09200,79.67600,77.82900,79.56100,69.87100,1.47%,10203550 +2021-01-19,79.74200,80.05200,78.87400,79.38000,69.71200,-0.23%,8467300 +2021-01-20,79.43700,79.72300,78.49700,78.68300,69.10100,-0.88%,11097855 +2021-01-21,78.06300,78.53100,77.25200,77.46200,68.02800,-1.55%,9045578 +2021-01-22,77.18500,77.70000,77.06100,77.27100,67.86000,-0.25%,9436927 +2021-01-25,77.01300,77.47100,76.39800,77.43300,68.00300,0.21%,9957656 +2021-01-26,77.43300,77.43300,76.46000,76.57400,67.24900,-1.11%,7748254 +2021-01-27,76.20200,76.40300,73.32100,73.54000,64.58400,-3.96%,16230396 +2021-01-28,73.55000,74.91400,73.54000,74.35100,65.29600,1.10%,12972031 +2021-01-29,74.41800,74.78100,72.89100,73.54000,64.58400,-1.09%,10671490 +2021-02-01,74.41800,74.74200,73.79800,73.81700,64.82700,0.38%,8224613 +2021-02-02,74.22700,75.30500,74.14100,74.20800,65.17000,0.53%,9628829 +2021-02-03,74.08400,74.57100,73.61600,73.77900,64.79300,-0.58%,10034828 +2021-02-04,73.44500,73.48300,72.08000,72.54800,63.71200,-1.67%,18867587 +2021-02-05,72.92900,73.45400,71.95600,72.32800,63.52000,-0.30%,13901860 +2021-02-08,72.37600,72.70000,71.24000,71.60300,62.88300,-1.00%,16718562 +2021-02-09,71.66000,71.72700,70.95400,71.60300,62.88300,,13458545 +2021-02-10,71.87000,71.92700,71.12600,71.46000,62.75700,-0.20%,11672808 +2021-02-11,71.38400,71.66000,70.83000,71.31700,62.63100,-0.20%,8780955 +2021-02-12,71.29800,71.67000,71.12600,71.56500,62.84900,0.35%,6738087 +2021-02-16,71.91800,71.97500,70.65400,70.84900,62.22100,-1.00%,9734405 +2021-02-17,71.05000,72.57600,70.96400,72.08000,63.30200,1.74%,13868583 +2021-02-18,71.82300,72.40500,71.60300,71.95600,63.19300,-0.17%,10011418 +2021-02-19,71.98500,72.05200,70.85900,70.90600,62.27100,-1.46%,12388205 +2021-02-22,71.08800,71.62200,70.35300,71.49800,62.79000,0.83%,8594616 +2021-02-23,71.84200,72.48000,71.05000,71.12600,62.46400,-0.52%,10900482 +2021-02-24,71.37400,71.82300,70.98300,71.15500,62.48900,0.04%,9838830 +2021-02-25,70.80600,71.56500,70.68700,71.20200,62.53100,0.07%,10879519 +2021-02-26,71.03100,71.28800,69.21800,69.29400,60.85500,-2.68%,17524006 +2021-03-01,69.85700,70.02900,68.87400,69.06500,60.65400,-0.33%,12602049 +2021-03-02,69.50400,70.12400,69.08400,69.51300,61.04700,0.65%,16047306 +2021-03-03,69.48500,70.35000,69.10300,69.94300,61.42500,0.62%,13939961 +2021-03-04,69.82800,69.96200,68.43000,68.86500,60.47800,-1.54%,15975137 +2021-03-05,69.18900,70.04800,68.71200,69.78100,61.28200,1.33%,12241171 +2021-03-08,70.96400,72.09900,70.03800,70.77300,62.15400,1.42%,15391321 +2021-03-09,71.14500,72.00400,70.73500,70.74400,62.12800,-0.04%,14189914 +2021-03-10,71.33600,71.78400,70.70600,71.33600,62.64800,0.84%,12827266 +2021-03-11,71.46000,71.90800,71.17400,71.21200,62.53900,-0.17%,13205370 +2021-03-12,70.63900,71.46000,70.60100,71.18300,63.05900,-0.04%,11493895 +2021-03-15,72.04200,73.05300,71.64100,72.73900,64.43600,2.19%,18007398 +2021-03-16,72.66200,73.63500,72.65300,73.29200,64.92700,0.76%,15697929 +2021-03-17,73.21600,73.95000,72.49000,73.76000,65.34100,0.64%,17533884 +2021-03-18,73.72100,74.60900,73.67400,73.73100,65.31600,-0.04%,14274126 +2021-03-19,73.71200,74.66600,72.54000,73.96000,65.51800,0.31%,58225208 +2021-03-22,72.32800,74.42700,72.08000,73.96000,65.51800,,11352876 +2021-03-23,73.55900,73.77900,72.54800,72.77700,64.47000,-1.60%,11651200 +2021-03-24,72.58600,73.16800,72.43300,72.74800,64.44500,-0.04%,9135428 +2021-03-25,72.92000,73.10100,71.86100,72.58600,64.30100,-0.22%,10700905 +2021-03-26,72.66200,73.92200,72.37600,73.84500,65.41700,1.73%,10389741 +2021-03-29,73.77900,74.94800,73.63500,74.71400,66.18600,1.18%,11448546 +2021-03-30,74.42700,74.50400,73.27300,73.43500,65.05300,-1.71%,10123337 +2021-03-31,73.56900,74.12700,73.13000,73.55900,65.16300,0.17%,13598240 +2021-04-01,73.62600,73.90700,73.29700,73.55900,65.16300,,9121336 +2021-04-05,73.96900,74.34200,73.26300,73.47300,65.08700,-0.12%,9828191 +2021-04-06,73.38700,73.41600,72.17600,72.31900,64.06500,-1.57%,13394665 +2021-04-07,72.59500,72.90100,72.24700,72.63400,64.34300,0.44%,8970588 +2021-04-08,72.59500,72.90100,71.83200,72.03200,63.81100,-0.83%,12007961 +2021-04-09,72.05200,72.88200,71.97000,72.81500,64.50400,1.09%,8177390 +2021-04-12,72.87200,73.09200,72.50000,72.72900,64.42800,-0.12%,9970654 +2021-04-13,72.49000,73.24400,72.39500,72.92900,64.60500,0.27%,8627387 +2021-04-14,72.80500,73.26900,72.53800,72.90100,64.58000,-0.04%,8415580 +2021-04-15,72.56700,73.78800,72.56700,73.14900,64.80000,0.34%,14541718 +2021-04-16,73.71200,74.18900,73.29700,73.92200,65.48500,1.06%,12512797 +2021-04-19,74.14100,74.22700,73.44500,74.10300,65.64500,0.24%,8536886 +2021-04-20,74.12200,75.51500,74.12200,74.97100,66.41400,1.17%,11009351 +2021-04-21,75.31500,75.84900,75.06700,75.60100,66.97200,0.84%,11817257 +2021-04-22,75.38200,75.43900,74.00800,74.38900,65.89900,-1.60%,13330906 +2021-04-23,74.29400,74.61800,73.90700,74.31300,65.83100,-0.10%,8599498 +2021-04-26,74.29400,74.34200,73.76000,73.97900,65.53500,-0.45%,7834207 +2021-04-27,73.86900,74.37000,73.68300,73.81700,65.39200,-0.22%,9095754 +2021-04-28,74.05500,74.45100,73.34000,73.55900,65.16300,-0.35%,11628390 +2021-04-29,72.04200,72.27100,69.51300,70.30500,62.28100,-4.42%,30602724 +2021-04-30,70.21000,71.64100,70.11500,71.08800,62.97400,1.11%,18052150 +2021-05-03,70.85900,72.53800,70.82100,72.50000,64.22500,1.99%,12543303 +2021-05-04,72.59500,72.96300,72.06600,72.51000,64.23400,0.01%,10418585 +2021-05-05,72.61500,74.17000,72.27100,74.14100,65.67900,2.25%,16795143 +2021-05-06,73.89300,74.28900,73.17300,74.21800,65.74700,0.10%,12871592 +2021-05-07,74.43700,75.05700,74.31800,74.81900,66.27900,0.81%,12237510 +2021-05-10,75.21000,75.55300,74.58000,74.59000,66.07600,-0.31%,10939790 +2021-05-11,74.26500,75.05200,73.61600,73.91200,65.47600,-0.91%,12148387 +2021-05-12,74.15100,74.93300,73.76000,74.42700,65.93300,0.70%,13379658 +2021-05-13,74.32300,75.37200,74.07900,75.08600,66.51600,0.89%,10831932 +2021-05-14,75.43900,75.52500,74.63700,74.70400,66.17800,-0.51%,8273118 +2021-05-17,75.06700,76.49800,74.99000,76.21200,67.51300,2.02%,12532457 +2021-05-18,75.70600,76.14500,75.27700,75.74400,67.09900,-0.61%,7943094 +2021-05-19,75.31000,75.76300,74.38000,75.72500,67.08200,-0.03%,9132803 +2021-05-20,75.31500,76.32200,75.28600,76.01100,67.33600,0.38%,7345244 +2021-05-21,76.26900,76.66000,75.45800,75.55300,66.93000,-0.60%,10863979 +2021-05-24,75.88700,76.00200,75.34400,75.41000,66.80300,-0.19%,8737912 +2021-05-25,75.38200,75.62000,73.91200,73.95000,65.51000,-1.94%,14331668 +2021-05-26,73.99800,74.20300,73.44500,73.69300,65.28200,-0.35%,9686503 +2021-05-27,73.95000,74.04600,72.40500,72.44300,64.17400,-1.70%,17675169 +2021-05-28,72.53800,72.90100,72.32800,72.41400,64.14900,-0.04%,13972906 +2021-06-01,72.57600,72.65300,71.59400,71.73700,63.54900,-0.93%,15798937 +2021-06-02,71.86100,72.60500,71.82300,72.39500,64.13200,0.92%,11830467 +2021-06-03,73.22000,74.00000,72.90000,73.91000,65.47400,2.09%,15974411 +2021-06-04,74.20000,74.48000,73.90000,74.11000,65.65100,0.27%,12728536 +2021-06-07,74.14000,74.20000,72.78000,72.80000,64.49100,-1.77%,16794403 +2021-06-08,72.95000,73.17000,72.07500,72.40000,64.13700,-0.55%,13657660 +2021-06-09,73.00000,74.30000,72.95000,74.04000,65.58900,2.27%,12258677 +2021-06-10,75.23000,76.47000,74.74000,76.14000,67.45000,2.84%,17236723 +2021-06-11,76.71000,76.86000,75.61000,76.27000,67.56500,0.17%,13924819 +2021-06-14,75.74000,75.80000,74.88000,75.45000,67.41400,-1.08%,7841406 +2021-06-15,75.50000,75.77000,74.72000,75.70000,67.63800,0.33%,14185983 +2021-06-16,76.22000,77.55000,76.19000,76.61000,68.45100,1.20%,17525030 +2021-06-17,76.34000,77.46500,75.98500,77.23000,69.00500,0.81%,14233205 +2021-06-18,76.74000,77.22000,76.15500,76.61000,68.45100,-0.80%,19351902 +2021-06-21,76.89000,77.28500,76.55000,76.75000,68.57600,0.18%,10880842 +2021-06-22,76.59000,76.74000,76.01000,76.19000,68.07500,-0.73%,10957476 +2021-06-23,75.85000,76.26000,75.55000,75.58000,67.53000,-0.80%,9539365 +2021-06-24,75.73000,76.63500,75.73000,76.36000,68.22700,1.03%,8601896 +2021-06-25,76.06000,77.97000,76.05000,77.20000,68.97800,1.10%,50285188 +2021-06-28,77.25000,77.74000,76.79000,76.86000,68.67400,-0.44%,8796211 +2021-06-29,77.00000,77.33000,76.82000,77.21000,68.98700,0.46%,7696607 +2021-06-30,77.40000,78.09000,77.23000,77.77000,69.48700,0.73%,13811936 +2021-07-01,77.65000,78.15000,77.51000,77.99000,69.68400,0.28%,9211970 +2021-07-02,78.04000,78.77000,77.76000,78.60000,70.22900,0.78%,7669229 +2021-07-06,78.14000,78.35000,77.56000,78.11000,69.79100,-0.62%,6720806 +2021-07-07,78.41000,78.61000,78.13000,78.56000,70.19300,0.58%,8275127 +2021-07-08,77.77000,78.30000,77.30500,78.12000,69.80000,-0.56%,8400613 +2021-07-09,78.42000,78.69000,77.94000,77.99000,69.68400,-0.17%,6006523 +2021-07-12,77.55000,78.43000,77.39000,77.55000,69.29100,-0.56%,11087926 +2021-07-13,77.40000,77.77000,77.24000,77.61000,69.34400,0.08%,6465847 +2021-07-14,77.60000,77.71500,76.88000,77.62000,69.35300,0.01%,7163388 +2021-07-15,77.62000,78.04000,77.21000,77.90000,69.60300,0.36%,7041312 +2021-07-16,78.01000,78.38000,77.63000,78.02000,69.71100,0.15%,7638639 +2021-07-19,77.81000,78.33800,76.15000,77.05000,68.84400,-1.24%,9830562 +2021-07-20,77.19000,78.13000,75.95300,76.17000,68.05800,-1.14%,11627618 +2021-07-21,76.32000,76.46000,75.64000,76.39000,68.25400,0.29%,7429319 +2021-07-22,76.60000,76.79000,76.08000,76.53000,68.37900,0.18%,8708912 +2021-07-23,76.80000,77.67500,76.73000,77.54000,69.28200,1.32%,6560761 +2021-07-26,77.46000,77.60500,76.95500,77.24000,69.01400,-0.39%,5071815 +2021-07-27,77.17000,78.12500,76.74000,77.85000,69.55900,0.79%,8135978 +2021-07-28,77.86000,78.66500,77.47000,78.33000,69.98700,0.62%,11037871 +2021-07-29,77.55000,77.92000,76.81000,76.93000,68.73700,-1.79%,11535610 +2021-07-30,77.12000,77.76000,76.77000,76.87000,68.68300,-0.08%,13004468 +2021-08-02,76.93000,77.26000,76.14000,76.18000,68.06600,-0.90%,9083431 +2021-08-03,76.36000,76.81000,76.19000,76.41000,68.27200,0.30%,9952401 +2021-08-04,76.49000,76.49000,75.46000,75.48000,67.44100,-1.22%,10893437 +2021-08-05,75.52000,75.69000,74.93100,75.59000,67.53900,0.15%,8701587 +2021-08-06,75.62000,75.66000,74.99200,75.44000,67.40500,-0.20%,8670676 +2021-08-09,75.85000,76.22000,75.00000,75.32000,67.29800,-0.16%,7866983 +2021-08-10,75.15000,75.36000,74.81500,75.19000,67.18200,-0.17%,11243130 +2021-08-11,75.58000,75.76500,75.13500,75.21000,67.20000,0.03%,6952193 +2021-08-12,75.12000,76.06000,75.06000,76.04000,67.94100,1.10%,6078793 +2021-08-13,76.36000,76.77000,76.22000,76.72000,68.54900,0.89%,6803293 +2021-08-16,76.73000,78.01000,76.63500,77.93000,69.63000,1.58%,9372238 +2021-08-17,77.90000,79.06000,77.83000,78.83000,70.43400,1.15%,10311636 +2021-08-18,78.88000,79.07000,77.74500,77.79000,69.50500,-1.32%,7459063 +2021-08-19,77.71000,79.14000,77.71000,78.46000,70.10400,0.86%,8865607 +2021-08-20,78.53000,79.20000,78.22000,78.68000,70.30000,0.28%,6284199 +2021-08-23,79.11000,79.23000,78.34000,78.38000,70.03200,-0.38%,6492550 +2021-08-24,78.27000,78.27000,77.54000,77.72000,69.44200,-0.84%,8698105 +2021-08-25,77.81000,77.81000,76.40000,77.07000,68.86200,-0.84%,7045832 +2021-08-26,77.11000,77.32000,76.50500,76.57000,68.41500,-0.65%,6640397 +2021-08-27,76.81000,76.97000,76.16500,76.30000,68.17400,-0.35%,6010006 +2021-08-30,76.30000,76.84000,76.21000,76.50000,68.35200,0.26%,7339727 +2021-08-31,76.79000,77.10000,76.03000,76.29000,68.16500,-0.27%,10949502 +2021-09-01,76.22000,76.80000,75.83500,76.18000,68.06600,-0.14%,9187160 +2021-09-02,76.48000,77.14000,76.17000,77.12000,68.90600,1.23%,6560377 +2021-09-03,77.26000,77.38000,76.69500,77.26000,69.03100,0.18%,6630368 +2021-09-07,76.59000,76.87000,75.17000,75.98000,67.88800,-1.66%,13981150 +2021-09-08,75.97000,75.97000,74.80000,75.36000,67.33400,-0.82%,8243029 +2021-09-09,75.19000,75.19000,73.60000,73.82000,65.95800,-2.04%,14628701 +2021-09-10,73.98000,74.21000,73.12000,73.45000,65.62700,-0.50%,11084528 +2021-09-13,73.77000,73.83000,72.86500,73.18000,65.38600,-0.37%,11245225 +2021-09-14,73.05000,73.14000,72.06000,72.11000,65.01100,-1.46%,15202824 +2021-09-15,72.07500,73.15000,71.88000,72.81000,65.64200,0.97%,12555910 +2021-09-16,73.02000,73.02000,71.69000,71.97000,64.88400,-1.15%,14818920 +2021-09-17,71.19000,72.00000,70.89000,71.68000,64.62300,-0.40%,43419639 +2021-09-20,71.16000,72.61500,71.12000,71.93000,64.84800,0.35%,15989368 +2021-09-21,72.48000,72.68000,71.77000,71.97000,64.88400,0.06%,11995904 +2021-09-22,72.33000,72.41100,71.86000,72.04000,64.94800,0.10%,9028738 +2021-09-23,72.68000,74.04000,72.57000,73.05000,65.85800,1.40%,12813485 +2021-09-24,73.59000,74.63000,73.35000,73.61000,66.36300,0.77%,14714660 +2021-09-27,73.51000,74.26600,73.34000,73.36000,66.13800,-0.34%,8630563 +2021-09-28,73.55000,73.82000,72.66000,73.32000,66.10200,-0.05%,11836180 +2021-09-29,73.61000,75.70000,73.57500,75.09000,67.69700,2.41%,16054522 +2021-09-30,75.58000,76.65000,75.10000,75.11000,67.71500,0.03%,16251260 +2021-10-01,81.56000,84.34000,80.63000,81.40000,73.38600,8.37%,102497262 +2021-10-04,84.17000,84.56000,82.42000,83.10000,74.91900,2.09%,53553286 +2021-10-05,82.78000,83.39000,81.30000,81.60000,73.56600,-1.81%,28977813 +2021-10-06,81.50000,81.68000,80.15000,80.66000,72.71900,-1.15%,17607984 +2021-10-07,81.54000,82.67000,81.03000,81.94000,73.87300,1.59%,14190494 +2021-10-08,81.67000,81.80000,80.52500,80.63000,72.69200,-1.60%,12121051 +2021-10-11,81.63500,81.63500,79.87000,79.93000,72.06100,-0.87%,11279698 +2021-10-12,80.18000,80.18000,79.24500,79.59000,71.75400,-0.43%,10944996 +2021-10-13,79.59000,79.66100,78.78000,78.95000,71.17700,-0.80%,9466859 +2021-10-14,78.97000,79.67000,77.98000,78.33000,70.61800,-0.79%,14607939 +2021-10-15,78.20000,79.06000,77.98000,78.33000,70.61800,,12866845 +2021-10-18,78.74000,78.74000,77.11000,77.15000,69.55500,-1.51%,13075461 +2021-10-19,78.73000,79.52000,78.11000,79.49000,71.66400,3.03%,15577149 +2021-10-20,79.32000,81.25000,79.31000,81.07000,73.08900,1.99%,11465505 +2021-10-21,81.11000,81.26100,80.28000,81.17000,73.17900,0.12%,9893617 +2021-10-22,81.15000,81.48000,80.88000,81.15000,73.16100,-0.02%,7543598 +2021-10-25,81.03000,81.72500,79.95000,81.66000,73.62100,0.63%,9365857 +2021-10-26,81.90000,82.36000,81.71000,82.25000,74.15200,0.72%,9352548 +2021-10-27,82.48000,82.48000,81.30000,81.54000,73.51200,-0.86%,8465377 +2021-10-28,83.38000,86.85500,83.16500,86.55000,78.02900,6.14%,28854694 +2021-10-29,86.48500,88.46000,86.17000,88.05000,79.38100,1.73%,18678604 +2021-11-01,88.05000,88.63000,87.29000,87.84000,79.19200,-0.24%,10905426 +2021-11-02,88.22500,90.42000,87.48400,89.02000,80.25600,1.34%,14573077 +2021-11-03,88.77000,89.42000,88.20900,88.68000,79.94900,-0.38%,10883912 +2021-11-04,90.37000,91.40000,89.27000,90.54000,81.62600,2.10%,19519776 +2021-11-05,82.29000,84.00000,81.35000,81.61000,73.57500,-9.86%,37623906 +2021-11-08,80.41000,82.88000,79.88100,82.68000,74.54000,1.31%,18655694 +2021-11-09,83.62000,83.71000,81.91000,82.72000,74.57600,0.05%,10136394 +2021-11-10,83.31000,84.02000,82.70000,84.01000,75.73900,1.56%,9855932 +2021-11-11,83.92000,84.26000,83.53000,84.02000,75.74800,0.01%,5761473 +2021-11-12,83.84000,84.19500,83.05300,84.00000,75.73000,-0.02%,8156167 +2021-11-15,84.15000,84.18000,83.40400,83.69000,75.45100,-0.37%,7108225 +2021-11-16,83.67000,84.69000,83.24800,84.11000,75.82900,0.50%,10565236 +2021-11-17,84.37000,84.67000,82.59000,82.60000,74.46800,-1.80%,10286328 +2021-11-18,82.30000,83.13500,82.02000,83.05000,74.87400,0.54%,9834838 +2021-11-19,82.37000,82.75000,80.62000,80.70000,72.75500,-2.83%,17584800 +2021-11-22,81.00000,82.07000,80.54000,81.64000,73.60200,1.16%,10884131 +2021-11-23,81.49000,83.59000,81.34000,82.80000,74.64800,1.42%,12131943 +2021-11-24,82.80000,82.90000,81.96000,82.28000,74.17900,-0.63%,8537014 +2021-11-26,78.73000,79.93000,77.11000,79.16000,71.36700,-3.79%,18022032 +2021-11-29,76.42000,77.50000,74.00000,74.89000,67.51700,-5.39%,34192411 +2021-11-30,74.75000,75.03000,73.84000,74.91000,67.53500,0.03%,30179887 +2021-12-01,75.53000,76.91000,74.39000,74.44000,67.11100,-0.63%,21442236 +2021-12-02,74.38000,74.77500,73.30000,73.89000,66.61500,-0.74%,15345277 +2021-12-03,74.09000,74.25000,72.66000,73.34000,66.12000,-0.74%,14508934 +2021-12-06,73.30000,73.85000,72.80000,73.42000,66.19200,0.11%,13506811 +2021-12-07,72.03000,72.72000,71.50000,72.28000,65.16400,-1.55%,17635095 +2021-12-08,72.54000,73.40800,72.08000,73.21000,66.00200,1.29%,14331437 +2021-12-09,73.44000,73.56000,72.69000,72.86000,65.68700,-0.48%,11937967 +2021-12-10,73.12000,73.23000,72.25000,72.62000,65.47100,-0.33%,11398780 +2021-12-13,72.37000,73.45000,71.97000,73.42000,66.19200,1.10%,17486076 +2021-12-14,72.36000,74.04000,72.16000,73.72000,67.08400,0.41%,18949698 +2021-12-15,73.71000,75.38500,73.71000,75.29000,68.51300,2.13%,14263445 +2021-12-16,75.50000,76.53000,75.27000,75.91000,69.07700,0.82%,16601711 +2021-12-17,76.56000,77.74000,75.50000,75.69000,68.87700,-0.29%,28134447 +2021-12-20,75.70000,76.50000,74.95000,76.41000,69.53200,0.95%,11818763 +2021-12-21,76.25000,76.28000,74.88500,75.54000,68.74000,-1.14%,14947812 +2021-12-22,75.44000,76.56000,75.13000,76.16000,69.30500,0.82%,9256013 +2021-12-23,76.30000,76.30000,75.35000,75.73000,68.91300,-0.56%,9894892 +2021-12-27,76.00000,76.60500,75.77000,76.57000,69.67800,1.11%,6335928 +2021-12-28,76.68000,77.14000,76.21200,76.81000,69.89600,0.31%,5731591 +2021-12-29,76.80000,77.17500,76.47000,76.95000,70.02400,0.18%,5926117 +2021-12-30,77.12000,77.61000,76.97000,77.14000,70.19600,0.25%,5859102 +2021-12-31,77.14000,77.55000,76.62000,76.64000,69.74100,-0.65%,5797777 +2022-01-03,76.58000,76.94000,75.35000,76.87000,69.95100,0.30%,9443499 +2022-01-04,76.40000,77.27000,75.88900,77.01000,70.07800,0.18%,11981656 +2022-01-05,77.26000,79.81000,77.26000,78.88000,71.78000,2.43%,17447911 +2022-01-06,78.79000,79.58000,77.95000,78.83000,71.73400,-0.06%,11359161 +2022-01-07,78.86000,80.53000,78.46000,80.30000,73.07200,1.86%,15211967 +2022-01-10,80.54000,82.45000,79.67000,82.37000,74.95600,2.58%,19636814 +2022-01-11,82.42000,82.56000,80.65000,81.67000,74.31900,-0.85%,10206282 +2022-01-12,81.08000,81.42000,80.67000,81.20000,73.89100,-0.58%,13056970 +2022-01-13,80.93000,81.72000,80.33000,81.32000,74.00000,0.15%,9678145 +2022-01-14,81.60000,81.85200,80.76500,81.38000,74.05500,0.07%,9478020 +2022-01-18,81.10000,82.16000,80.80500,81.54000,74.20000,0.20%,14162529 +2022-01-19,80.98000,81.98000,80.48000,81.29000,73.97300,-0.31%,10545712 +2022-01-20,80.73000,81.86000,80.52000,80.75000,73.48100,-0.66%,12069577 +2022-01-21,81.27000,81.52000,79.24000,79.98000,72.78100,-0.95%,18461735 +2022-01-24,79.77000,80.11000,76.65000,78.83000,71.73400,-1.44%,17293349 +2022-01-25,78.42000,79.77500,77.77500,79.46000,72.30800,0.80%,13662385 +2022-01-26,79.39000,80.34000,78.73000,79.14000,72.01600,-0.40%,13046599 +2022-01-27,78.42000,81.59500,78.42000,80.58000,73.32700,1.82%,20189659 +2022-01-28,79.54000,80.99000,79.18000,80.90000,73.61800,0.40%,13915287 +2022-01-31,81.02000,81.72000,80.80000,81.48000,74.14600,0.72%,13034987 +2022-02-01,81.96000,82.11500,81.07500,81.92000,74.54600,0.54%,10803331 +2022-02-02,81.79500,82.29500,81.26000,82.01000,74.62800,0.11%,13988212 +2022-02-03,81.65000,81.80000,78.40000,79.01000,71.89800,-3.66%,19181351 +2022-02-04,78.51000,79.55000,78.20000,78.56000,71.48900,-0.57%,10716242 +2022-02-07,78.79000,78.92000,77.44000,77.58000,70.59700,-1.25%,23615276 +2022-02-08,77.10000,77.33000,75.82000,76.91000,69.98700,-0.86%,17486482 +2022-02-09,77.17000,77.33000,76.41000,76.53000,69.64100,-0.49%,15183105 +2022-02-10,76.36000,76.77000,75.93000,76.56000,69.66900,0.04%,12437552 +2022-02-11,76.40000,77.90000,76.17000,76.64000,69.74100,0.10%,9342303 +2022-02-14,76.63000,76.70000,75.11000,76.47000,69.58700,-0.22%,9881111 +2022-02-15,77.51000,78.19000,77.32000,77.81000,70.80600,1.75%,11426143 +2022-02-16,77.20000,77.79500,76.93500,77.22000,70.26900,-0.76%,9981458 +2022-02-17,76.85000,76.93000,76.00000,76.36000,69.48700,-1.11%,8889342 +2022-02-18,76.32000,76.86000,75.89000,76.37000,69.49600,0.01%,8780451 +2022-02-22,76.46000,76.86000,75.61000,75.95000,69.11400,-0.55%,8922273 +2022-02-23,76.19000,76.44000,75.62000,75.84000,69.01300,-0.14%,9659085 +2022-02-24,75.10000,75.32000,72.87500,73.51000,66.89300,-3.07%,21135639 +2022-02-25,74.20000,77.29000,74.17000,76.32000,69.45000,3.82%,13665854 +2022-02-28,75.83000,76.76000,74.78000,76.58000,69.68700,0.34%,14126136 +2022-03-01,76.50000,77.76000,75.95000,76.34000,69.46800,-0.31%,9807533 +2022-03-02,76.31000,77.22000,76.06000,76.67000,69.76900,0.43%,9697506 +2022-03-03,76.77000,77.54000,76.40500,77.15000,70.20600,0.63%,8191074 +2022-03-04,76.68000,77.86000,76.02000,77.83000,70.82400,0.88%,12217426 +2022-03-07,77.01000,78.29000,76.08000,77.73000,70.73300,-0.13%,14008420 +2022-03-08,77.25000,78.09000,76.56000,76.95000,70.02400,-1.00%,10184057 +2022-03-09,77.62000,78.22500,77.05000,77.79000,70.78800,1.09%,9745966 +2022-03-10,77.63000,78.20000,77.33500,77.89000,70.87900,0.13%,8972190 +2022-03-11,78.32000,79.62500,78.20000,78.26000,71.21600,0.48%,9424532 +2022-03-14,77.90000,78.60800,77.31000,77.78000,71.40700,-0.61%,10085371 +2022-03-15,77.68000,79.00500,77.40000,78.64000,72.19600,1.11%,11403014 +2022-03-16,78.96000,79.11000,77.65000,78.12000,71.71900,-0.66%,10943961 +2022-03-17,78.15000,79.37000,78.05900,78.94000,72.47200,1.05%,10279404 +2022-03-18,79.18000,79.73500,78.63000,79.11000,72.62800,0.22%,20708483 +2022-03-21,79.67000,80.45000,78.91000,79.06000,72.58200,-0.06%,10359244 +2022-03-22,79.27000,79.78000,78.76500,79.30000,72.80200,0.30%,9614107 +2022-03-23,79.30000,80.58000,79.23000,79.73000,73.19700,0.54%,8470362 +2022-03-24,80.04000,80.66900,79.72000,80.41000,73.82100,0.85%,7605002 +2022-03-25,80.59000,81.38000,80.45000,81.34000,74.67500,1.16%,6706813 +2022-03-28,81.37000,81.66500,80.73000,81.21000,74.55600,-0.16%,7071913 +2022-03-29,81.66000,81.76000,80.74000,81.57000,74.88600,0.44%,7398712 +2022-03-30,81.84000,82.70000,81.66500,82.40000,75.64800,1.02%,9326610 +2022-03-31,82.90000,83.37500,81.94000,82.05000,75.32700,-0.42%,12466815 +2022-04-01,82.19000,83.58000,81.64000,83.52000,76.67600,1.79%,10086740 +2022-04-04,83.50000,83.89000,82.73000,83.49000,76.64900,-0.04%,9040033 +2022-04-05,83.66000,85.43000,83.51000,83.72000,76.86000,0.28%,11958955 +2022-04-06,84.36000,85.55500,84.12000,84.97000,78.00800,1.49%,13924319 +2022-04-07,85.75000,87.11000,84.96000,86.80000,79.68800,2.15%,13104254 +2022-04-08,86.64000,87.83500,86.26000,87.68000,80.49600,1.01%,11409274 +2022-04-11,88.32000,89.48000,86.18000,86.63000,79.53200,-1.20%,14380985 +2022-04-12,86.00000,86.54500,85.22000,85.63000,78.61300,-1.15%,12542962 +2022-04-13,85.80000,86.24000,84.83000,86.13000,79.07300,0.58%,12743810 +2022-04-14,86.13000,87.51000,85.41000,86.91000,79.78900,0.91%,22096120 +2022-04-18,86.42000,87.45000,85.68000,86.07000,79.01700,-0.97%,7995077 +2022-04-19,85.97000,86.09000,85.12000,85.79000,78.76000,-0.33%,8494733 +2022-04-20,85.52000,86.82000,85.48000,86.46000,79.37500,0.78%,8460547 +2022-04-21,86.41000,87.22500,85.39000,86.23000,79.16400,-0.27%,8562645 +2022-04-22,85.86000,86.14000,84.50000,84.59000,77.65900,-1.90%,7913957 +2022-04-25,84.59000,85.81000,83.53000,85.44000,78.43900,1.00%,10573426 +2022-04-26,85.76000,86.19500,84.39000,84.48000,77.55800,-1.12%,8977100 +2022-04-27,84.30000,85.13000,83.60000,84.41000,77.49300,-0.08%,10781317 +2022-04-28,85.75000,89.36500,85.00000,88.58000,81.32200,4.94%,21097863 +2022-04-29,88.66000,90.01000,88.08500,88.69000,81.42300,0.12%,15914164 +2022-05-02,88.72000,88.84000,86.63000,87.65000,80.46800,-1.17%,12124946 +2022-05-03,86.99000,88.24000,86.43000,87.10000,79.96300,-0.63%,8425755 +2022-05-04,86.57000,88.77000,86.36000,88.52000,81.26700,1.63%,10661604 +2022-05-05,88.42000,88.66000,87.03000,88.01000,80.79800,-0.58%,9548286 +2022-05-06,87.74000,88.92000,87.48100,88.39000,81.14700,0.43%,12227367 +2022-05-09,87.50000,88.06000,86.91000,87.64000,80.45900,-0.85%,11901501 +2022-05-10,88.12000,89.29000,87.27000,87.81000,80.61500,0.19%,12370802 +2022-05-11,87.42000,90.81000,87.42000,89.19000,81.88200,1.57%,16338575 +2022-05-12,89.85000,90.85000,88.36000,90.83000,83.38700,1.84%,14210196 +2022-05-13,90.70000,91.05000,89.26400,90.41000,83.00200,-0.46%,10308067 +2022-05-16,90.79000,92.87000,90.68000,92.32000,84.75500,2.11%,13999039 +2022-05-17,92.31000,94.56000,91.51000,93.00000,85.38000,0.74%,17582775 +2022-05-18,92.56000,93.16000,91.77000,92.10000,84.55300,-0.97%,12717633 +2022-05-19,91.25000,92.61000,90.88000,92.09000,84.54400,-0.01%,11121552 +2022-05-20,92.45000,94.08000,92.45000,93.55000,85.88500,1.59%,11757111 +2022-05-23,93.59000,94.92000,93.40000,93.83000,86.14200,0.30%,9067012 +2022-05-24,94.25000,94.80000,93.56500,94.64000,86.88500,0.86%,9020989 +2022-05-25,94.36000,94.75500,93.14000,93.75000,86.06800,-0.94%,11177679 +2022-05-26,94.24000,94.25000,91.00000,92.31000,84.74600,-1.54%,17249480 +2022-05-27,92.28000,93.11000,91.75000,93.08000,85.45300,0.83%,9801988 +2022-05-31,91.91000,92.62000,90.87000,92.03000,84.48900,-1.13%,22860770 +2022-06-01,91.67000,91.93000,90.04000,91.14000,83.67200,-0.97%,10492642 +2022-06-02,91.13000,91.14000,88.74000,90.00000,82.62500,-1.25%,11066225 +2022-06-03,89.74000,90.68000,89.68000,89.91000,82.54300,-0.10%,7051596 +2022-06-06,90.17000,90.65500,89.69000,89.84000,82.47900,-0.08%,8336893 +2022-06-07,90.15000,90.82000,89.58000,90.48000,83.06600,0.71%,10243289 +2022-06-08,90.58000,90.64500,89.26500,89.48000,82.14800,-1.11%,10266158 +2022-06-09,89.25000,89.78500,87.92000,88.00000,80.78900,-1.65%,7381312 +2022-06-10,87.17000,88.04000,86.71000,87.18000,80.03600,-0.93%,8862136 +2022-06-13,85.71000,86.51000,84.63000,85.00000,78.03500,-2.50%,12016129 +2022-06-14,84.77000,85.04000,83.87000,84.50000,78.21000,-0.59%,11226985 +2022-06-15,84.56000,85.36500,83.75000,84.63000,78.33000,0.15%,11357089 +2022-06-16,83.77000,85.19000,83.05000,84.89000,78.57100,0.31%,12925195 +2022-06-17,84.64000,85.76000,83.39000,84.62000,78.32100,-0.32%,32989061 +2022-06-21,86.05000,88.36000,85.27000,88.03000,81.47700,4.03%,11778626 +2022-06-22,88.04000,90.34000,88.03000,89.16000,82.52300,1.28%,11937858 +2022-06-23,90.00000,92.15000,89.56000,92.00000,85.15100,3.19%,14718409 +2022-06-24,93.25000,93.79000,91.70000,93.13000,86.19700,1.23%,25248424 +2022-06-27,93.20000,95.72000,93.05000,94.41000,87.38200,1.37%,11949014 +2022-06-28,94.11000,94.33000,91.47000,91.89000,85.04900,-2.67%,13524022 +2022-06-29,92.31000,92.98000,91.88800,92.51000,85.62300,0.67%,8657054 +2022-06-30,91.65000,92.90000,90.91000,91.17000,84.38300,-1.45%,18551430 +2022-07-01,91.30000,92.49000,90.38500,92.42000,85.54000,1.37%,11413770 +2022-07-05,92.44000,92.95000,90.53000,92.64000,85.74400,0.24%,9576118 +2022-07-06,93.31000,94.51000,92.70000,93.13000,86.19700,0.53%,10455342 +2022-07-07,92.94000,93.95000,92.55000,93.01000,86.08600,-0.13%,8140093 +2022-07-08,92.91000,93.81500,92.41000,92.78000,85.87300,-0.25%,7161691 +2022-07-11,92.88000,94.78000,92.83000,94.30000,87.28000,1.64%,9508992 +2022-07-12,93.78000,94.24000,93.14000,93.60000,86.63200,-0.74%,7826543 +2022-07-13,93.59000,94.36000,93.02000,93.77000,86.78900,0.18%,6415637 +2022-07-14,92.55000,94.05500,92.06000,93.88000,86.89100,0.12%,6270976 +2022-07-15,94.85000,95.35000,94.37000,94.96000,87.89100,1.15%,9731879 +2022-07-18,94.90000,95.10000,91.92000,92.34000,85.46600,-2.76%,8653654 +2022-07-19,93.15000,93.39000,92.12000,92.36000,85.48400,0.02%,8233636 +2022-07-20,92.36000,92.42500,89.22000,89.65000,82.97600,-2.93%,11844022 +2022-07-21,89.15000,90.41000,88.91000,90.14000,83.43000,0.55%,8197208 +2022-07-22,90.11000,90.45000,89.45500,90.11000,83.40200,-0.03%,6354709 +2022-07-25,90.20000,90.72900,89.75000,90.53000,83.79100,0.47%,6364514 +2022-07-26,91.40000,91.95000,90.60000,91.29000,84.49400,0.84%,6414143 +2022-07-27,90.50000,91.37000,90.01000,91.23000,84.43900,-0.07%,6966277 +2022-07-28,91.04000,91.13000,87.42000,89.94000,83.24500,-1.41%,13909816 +2022-07-29,90.07500,91.08000,88.28000,89.34000,82.68900,-0.67%,14938566 +2022-08-01,89.34000,90.01500,88.35000,88.53000,81.94000,-0.91%,7343370 +2022-08-02,89.06000,89.59000,87.55000,87.61000,81.08800,-1.04%,7442984 +2022-08-03,87.25000,88.01500,86.76000,87.62000,81.09700,0.01%,8187599 +2022-08-04,87.81000,87.89000,86.64000,86.82000,80.35700,-0.91%,7993784 +2022-08-05,86.53000,87.53000,86.02000,87.41000,80.90300,0.68%,8801196 +2022-08-08,87.30000,88.78000,86.92000,88.49000,81.90300,1.24%,8151171 +2022-08-09,88.75000,90.24300,86.81000,89.52000,82.85600,1.16%,13215464 +2022-08-10,90.03000,90.13000,88.18500,89.19000,82.55000,-0.37%,8140239 +2022-08-11,87.81000,89.81700,87.36000,88.93000,82.31000,-0.29%,7396827 +2022-08-12,88.99000,91.03000,88.95000,91.02000,84.24400,2.35%,12317663 +2022-08-15,90.82500,90.84000,89.89000,90.60000,83.85500,-0.46%,6339835 +2022-08-16,89.96000,90.90000,89.87000,90.59000,83.84600,-0.01%,5661371 +2022-08-17,90.34000,91.89000,90.30000,91.04000,84.26300,0.50%,6485998 +2022-08-18,91.50000,91.83500,90.53000,91.40000,84.59600,0.40%,6111608 +2022-08-19,91.55000,93.02000,91.53000,92.08000,85.22500,0.74%,8828912 +2022-08-22,91.80500,92.22000,91.01000,91.16000,84.37400,-1.00%,6652090 +2022-08-23,90.88000,90.99000,89.71500,90.20000,83.48500,-1.05%,5209038 +2022-08-24,90.20000,90.32000,89.54300,90.01000,83.30900,-0.21%,5553318 +2022-08-25,90.50500,90.50500,89.07000,90.27000,83.55000,0.29%,5884260 +2022-08-26,90.28000,90.74000,89.09000,89.26000,82.61500,-1.12%,5695502 +2022-08-29,88.83000,89.00000,87.56000,87.59000,81.07000,-1.87%,7844729 +2022-08-30,87.47000,87.56500,86.58000,86.88000,80.41200,-0.81%,6753997 +2022-08-31,87.04000,87.13000,85.16000,85.36000,79.00600,-1.75%,11601967 +2022-09-01,85.64000,87.46000,85.36000,87.15000,80.66200,2.10%,7528627 +2022-09-02,87.24000,87.77500,85.87500,86.23000,79.81100,-1.06%,6997519 +2022-09-06,86.58000,87.27000,86.16000,86.42000,79.98700,0.22%,8232441 +2022-09-07,86.56000,87.00000,85.07000,86.87000,80.40300,0.52%,6121660 +2022-09-08,86.50000,87.45000,86.13000,87.42000,80.91200,0.63%,8109379 +2022-09-09,87.59000,88.17000,87.27000,87.34000,80.83800,-0.09%,7481322 +2022-09-12,88.13000,89.16500,87.82000,88.16000,81.59700,0.94%,6351490 +2022-09-13,87.32000,87.60500,86.11000,86.28000,79.85700,-2.13%,7650025 +2022-09-14,87.00000,87.64000,86.38000,86.95000,81.11600,0.78%,9418733 +2022-09-15,87.15000,87.43000,86.20000,86.75000,80.92900,-0.23%,8006837 +2022-09-16,86.60000,87.87000,86.40000,87.72000,81.83400,1.12%,14842456 +2022-09-19,86.85000,86.94000,85.64000,86.64000,80.82700,-1.23%,7748617 +2022-09-20,86.07000,86.45000,85.59000,86.00000,80.23000,-0.74%,5454784 +2022-09-21,86.25000,86.49500,84.52000,84.53000,78.85800,-1.71%,7190830 +2022-09-22,84.55000,88.15000,84.55000,87.51000,81.63800,3.53%,11444909 +2022-09-23,87.40000,88.01000,86.09000,86.78000,80.95700,-0.83%,9038536 +2022-09-26,86.12000,86.71000,85.29000,86.18000,80.39700,-0.69%,8841196 +2022-09-27,86.82000,87.63000,85.67000,85.84000,80.08000,-0.39%,6532113 +2022-09-28,86.99000,87.25000,86.20000,86.78000,80.95700,1.10%,6840088 +2022-09-29,87.00000,87.42000,86.23000,86.64000,80.82700,-0.16%,6601358 +2022-09-30,87.25000,87.62000,86.10000,86.12000,80.34100,-0.60%,9035613 +2022-10-03,86.72000,87.90000,86.02000,87.55000,81.67600,1.66%,9187014 +2022-10-04,87.54000,88.65000,87.00000,88.39000,82.45900,0.96%,7372977 +2022-10-05,88.58000,88.78000,88.02000,88.39000,82.45900,,6065661 +2022-10-06,87.76000,88.01000,87.23000,87.44000,81.57300,-1.07%,8055542 +2022-10-07,87.88000,88.30000,87.11500,87.60000,81.72200,0.18%,8837393 +2022-10-10,89.93000,91.58600,89.71000,90.48000,84.40900,3.29%,14484995 +2022-10-11,90.43000,91.98000,90.20000,91.05000,84.94100,0.63%,9743682 +2022-10-12,91.25000,91.72000,90.36500,90.42000,84.35300,-0.69%,8522211 +2022-10-13,89.50000,92.72000,89.27000,92.49000,86.28400,2.29%,9382759 +2022-10-14,92.27000,93.36000,91.74000,92.18000,85.99500,-0.34%,9847759 +2022-10-17,92.84000,94.37000,92.45000,94.12000,87.80500,2.10%,12139895 +2022-10-18,94.42000,95.32000,94.02000,94.61000,88.26200,0.52%,9530386 +2022-10-19,94.91000,94.91000,93.10000,93.26000,87.00200,-1.43%,8546296 +2022-10-20,93.20000,93.40000,92.36000,92.94000,86.70400,-0.34%,7626055 +2022-10-21,92.84000,95.96000,92.64000,95.67000,89.25100,2.94%,10297179 +2022-10-24,96.45000,98.42000,96.27000,97.37000,90.83700,1.78%,11414862 +2022-10-25,96.86000,98.29000,96.35000,97.71000,91.15400,0.35%,8747864 +2022-10-26,98.29000,99.27500,98.00000,98.41000,91.80700,0.72%,10376405 +2022-10-27,99.84000,101.50000,99.50000,99.74000,93.04800,1.35%,12218409 +2022-10-28,100.24000,101.14000,98.55000,100.77000,94.00800,1.03%,11227976 +2022-10-31,99.95000,101.35500,99.31000,101.20000,94.41000,0.43%,11043805 +2022-11-01,100.65000,101.07000,98.94500,99.76000,93.06600,-1.42%,11079286 +2022-11-02,99.65000,101.03000,98.98000,99.40000,92.73000,-0.36%,9506519 +2022-11-03,99.00000,99.24000,98.00000,98.75000,92.12400,-0.65%,9912669 +2022-11-04,99.00000,99.37500,97.96000,99.20000,92.54400,0.46%,8877566 +2022-11-07,98.50000,100.36000,97.67000,100.07000,93.35500,0.88%,8644727 +2022-11-08,100.07000,101.97000,99.53000,101.50000,94.69000,1.43%,8503869 +2022-11-09,101.30000,103.76000,101.28000,101.59000,94.77300,0.09%,10602858 +2022-11-10,102.70000,102.81000,100.60000,101.89000,95.05300,0.30%,9555950 +2022-11-11,100.53000,100.81000,97.33000,97.96000,91.38700,-3.86%,13342839 +2022-11-14,98.70000,101.69000,98.70000,100.35000,93.61700,2.44%,8958225 +2022-11-15,100.40000,100.74000,98.71000,99.60000,92.91700,-0.75%,7965873 +2022-11-16,99.58000,100.80000,99.49000,99.93000,93.22500,0.33%,8757702 +2022-11-17,100.41000,102.35000,100.27000,102.31000,95.44500,2.38%,8501262 +2022-11-18,102.63000,104.60000,102.63000,104.23000,97.23600,1.88%,11626266 +2022-11-21,105.00000,105.87000,104.23000,105.61000,98.52400,1.32%,8899302 +2022-11-22,106.12500,107.10000,106.05000,106.90000,99.72700,1.22%,8296027 +2022-11-23,106.75000,107.30000,106.30000,106.82000,99.65300,-0.07%,5750005 +2022-11-25,106.56000,107.50000,106.56000,107.50000,100.28700,0.64%,3163683 +2022-11-28,107.12500,108.90000,107.12500,108.45000,101.17300,0.88%,9525703 +2022-11-29,108.00000,109.06000,107.55000,108.84000,101.53700,0.36%,9352617 +2022-11-30,108.70000,110.33000,107.63000,110.12000,102.73100,1.18%,20305780 +2022-12-01,109.75000,110.98000,108.77000,109.80000,102.43300,-0.29%,10110640 +2022-12-02,109.00000,110.09000,108.71000,110.04000,102.65600,0.22%,6943575 +2022-12-05,109.81000,110.23000,109.21000,110.01000,102.62900,-0.03%,6961938 +2022-12-06,110.36000,110.76000,108.42000,108.93000,101.62100,-0.98%,7458708 +2022-12-07,109.15000,110.71000,109.00000,110.09000,102.70300,1.06%,8270442 +2022-12-08,110.28000,111.02000,110.12000,110.85000,103.41200,0.69%,7354829 +2022-12-09,110.98000,111.37000,108.74500,108.78000,101.48100,-1.87%,9667825 +2022-12-12,107.93000,109.10000,107.32000,108.97000,101.65800,0.17%,10956633 +2022-12-13,111.26000,111.26000,109.00000,110.91000,103.46800,1.78%,15836863 +2022-12-14,110.52000,112.17000,110.04000,111.55000,104.74600,0.58%,10788334 +2022-12-15,110.24000,110.77400,109.22800,109.63000,102.94300,-1.72%,9871439 +2022-12-16,109.24000,109.70000,108.27000,109.20000,102.54000,-0.39%,29466110 +2022-12-19,109.19000,110.10000,108.77000,109.44000,102.76500,0.22%,6949497 +2022-12-20,109.94000,110.66000,109.16000,109.71000,103.01800,0.25%,8022008 +2022-12-21,110.09500,111.19000,109.53800,111.11000,104.33300,1.28%,6640940 +2022-12-22,110.90000,111.68500,110.20500,111.24000,104.45500,0.12%,8374396 +2022-12-23,111.25000,112.13000,110.87000,111.86000,105.03700,0.56%,4547396 +2022-12-27,112.41000,112.59000,111.53000,112.12000,105.28100,0.23%,5125848 +2022-12-28,112.89000,112.89000,111.06000,111.08000,104.30500,-0.93%,5107810 +2022-12-29,111.39000,111.70000,110.75000,110.82000,104.06100,-0.23%,4467319 +2022-12-30,111.23000,111.42000,110.12000,110.95000,104.18300,0.12%,5498607 +2023-01-03,110.41000,111.20000,109.49000,111.14000,104.36100,0.17%,8062576 +2023-01-04,112.32000,112.61000,111.24000,112.08000,105.24400,0.85%,8698604 +2023-01-05,111.59000,113.91000,111.42000,113.64000,106.70900,1.39%,9578885 +2023-01-06,114.32000,115.49000,114.05000,114.84000,107.83600,1.06%,8632267 +2023-01-09,114.88000,114.93000,109.93500,110.38000,103.64800,-3.88%,12858770 +2023-01-10,110.56000,112.01000,109.88000,110.81000,104.05100,0.39%,12122834 +2023-01-11,109.34000,111.31000,108.75000,111.07000,104.29500,0.23%,8626549 +2023-01-12,110.91500,112.10000,110.03000,111.77000,104.95300,0.63%,8914774 +2023-01-13,111.20000,112.44000,110.95000,112.25000,105.40300,0.43%,5757914 +2023-01-17,112.03000,112.49000,110.32000,110.45000,103.71300,-1.60%,10241098 +2023-01-18,109.92000,110.10100,108.58000,108.79000,102.15500,-1.50%,8799536 +2023-01-19,108.44000,110.18000,108.10000,109.90000,103.19700,1.02%,6772883 +2023-01-20,109.38000,109.99000,108.65000,109.94000,103.23400,0.04%,9216530 +2023-01-23,109.93000,110.36000,109.17000,109.88000,103.17800,-0.05%,8998829 +2023-01-24,110.00000,110.00000,106.39000,108.52000,101.90100,-1.24%,7424200 +2023-01-25,108.71000,109.93000,108.32500,108.59000,101.96700,0.06%,6167973 +2023-01-26,108.53000,108.55000,105.82000,106.87000,100.35200,-1.58%,9672675 +2023-01-27,106.21000,106.68000,105.11000,105.38000,98.95300,-1.39%,7784913 +2023-01-30,105.57000,106.50000,105.50000,106.09000,99.61900,0.67%,6476627 +2023-01-31,106.10000,107.44000,105.90000,107.41000,100.85900,1.24%,7938881 +2023-02-01,106.97000,107.42600,106.08000,106.98000,100.45500,-0.40%,10103248 +2023-02-02,104.02000,105.81000,101.75000,103.46000,97.15000,-3.29%,16229879 +2023-02-03,103.22000,103.79000,102.48000,102.94000,96.66100,-0.50%,11210818 +2023-02-06,103.43000,104.62000,102.84000,104.03000,97.68500,1.06%,9054519 +2023-02-07,103.70000,105.93000,103.56000,105.68000,99.23400,1.59%,7904862 +2023-02-08,105.81000,107.51500,105.32000,106.64000,100.13600,0.91%,8596312 +2023-02-09,106.86000,107.84000,106.54000,106.72000,100.21100,0.08%,7976951 +2023-02-10,106.97000,108.76500,106.86500,108.57000,101.94800,1.73%,7609649 +2023-02-13,108.70500,109.57000,108.35000,109.55000,102.86800,0.90%,7383109 +2023-02-14,109.95000,110.00000,108.19000,108.74000,102.10800,-0.74%,6983936 +2023-02-15,108.53000,108.79000,107.56000,107.68000,101.11200,-0.97%,6418118 +2023-02-16,106.82000,107.46000,106.23000,106.51000,100.01400,-1.09%,5959497 +2023-02-17,106.33000,109.54000,105.52000,109.52000,102.84000,2.83%,9474620 +2023-02-21,108.90000,109.88000,108.63000,109.07000,102.41700,-0.41%,6741476 +2023-02-22,110.21000,110.32000,108.92000,109.16000,102.50200,0.08%,7213905 +2023-02-23,109.26000,111.24300,109.10000,110.59000,103.84500,1.31%,6922790 +2023-02-24,110.09000,110.32500,108.88500,109.89000,103.18700,-0.63%,5787857 +2023-02-27,110.03000,110.13000,108.52000,109.36000,102.69000,-0.48%,5654820 +2023-02-28,108.82500,108.83500,106.16000,106.24000,99.76000,-2.85%,10209910 +2023-03-01,105.96000,107.55000,105.96000,106.65000,100.14500,0.39%,6099042 +2023-03-02,106.62500,107.37000,106.10000,107.01000,100.48300,0.34%,5097741 +2023-03-03,107.37500,107.39000,106.13000,106.88000,100.36100,-0.12%,6124326 +2023-03-06,107.66000,111.24000,107.45000,111.10000,104.32400,3.95%,17776586 +2023-03-07,111.77000,112.18000,110.71500,111.27000,104.48300,0.15%,13805307 +2023-03-08,110.93000,111.28000,107.59000,108.28000,101.67600,-2.69%,8440829 +2023-03-09,109.30000,109.90000,107.11000,107.60000,101.03700,-0.63%,5842822 +2023-03-10,107.44000,110.72000,107.34000,107.69000,101.12200,0.08%,9738504 +2023-03-13,104.47000,108.84000,104.40000,105.73000,99.28100,-1.82%,10687103 +2023-03-14,105.45000,107.13000,104.52000,106.97000,101.13100,1.17%,9806917 +2023-03-15,106.48000,108.03000,105.57000,107.63000,101.75500,0.62%,10942656 +2023-03-16,106.50000,107.70500,104.22500,107.34000,101.48100,-0.27%,9442519 +2023-03-17,107.15000,107.31000,103.48500,104.10000,98.41800,-3.02%,26402079 +2023-03-20,104.82000,106.91000,104.82000,105.85000,100.07200,1.68%,12865865 +2023-03-21,106.00000,106.42500,104.76000,105.54000,99.77900,-0.29%,11571764 +2023-03-22,105.47000,106.00100,104.39000,104.40000,98.70100,-1.08%,5705811 +2023-03-23,104.10000,104.63000,103.46000,104.23000,98.54100,-0.16%,6801669 +2023-03-24,104.09000,105.01000,102.44000,104.80000,99.07900,0.55%,6661846 +2023-03-27,106.08000,107.61000,105.99000,106.93000,101.09300,2.03%,7563141 +2023-03-28,106.61000,107.03000,105.43500,105.53000,99.77000,-1.31%,6679667 +2023-03-29,105.62000,105.87000,104.53000,104.92000,99.19300,-0.58%,6310152 +2023-03-30,105.12000,106.20000,104.54000,105.92000,100.13800,0.95%,5017385 +2023-03-31,106.23000,106.53000,105.52000,106.39000,100.58300,0.44%,7184258 +2023-04-03,105.95000,109.48000,105.57000,108.87000,102.92700,2.33%,6964147 +2023-04-04,108.70000,109.34000,108.15500,108.83000,102.88900,-0.04%,6108276 +2023-04-05,109.91000,112.34000,109.58000,111.91000,105.80100,2.83%,8006050 +2023-04-06,113.00000,114.16500,111.64000,112.33000,106.19800,0.38%,6894455 +2023-04-10,112.95500,113.09200,111.17400,112.61000,106.46300,0.25%,6446468 +2023-04-11,112.72000,113.31000,112.32000,112.49000,106.35000,-0.11%,5639881 +2023-04-12,112.25000,114.31000,111.87500,113.75000,107.54100,1.12%,6136747 +2023-04-13,114.97000,115.82000,113.65000,115.58000,109.27100,1.61%,7332285 +2023-04-14,115.74000,116.17000,114.66000,115.31000,109.01600,-0.23%,5005131 +2023-04-17,115.69000,116.44500,114.20000,115.01000,108.73200,-0.26%,6571396 +2023-04-18,114.48000,115.12000,113.73000,114.83000,108.56200,-0.16%,5454462 +2023-04-19,114.49000,115.39000,114.01000,114.13000,107.90000,-0.61%,4683360 +2023-04-20,114.18000,114.52000,113.00000,114.17000,107.93800,0.04%,4657866 +2023-04-21,114.87000,115.65000,114.59000,115.37000,109.07300,1.05%,6554577 +2023-04-24,115.63500,116.28000,114.77000,115.94000,109.61100,0.49%,4299113 +2023-04-25,116.21500,116.86000,115.91000,116.53000,110.16900,0.51%,5662787 +2023-04-26,115.20000,115.20000,112.72000,113.43000,107.23800,-2.66%,6506742 +2023-04-27,114.60000,115.36000,110.65500,115.16000,108.87400,1.53%,9975174 +2023-04-28,114.36000,115.53000,113.46000,115.47000,109.16700,0.27%,8050414 +2023-05-01,115.80000,116.60000,115.27000,116.34000,109.99000,0.75%,5238899 +2023-05-02,116.67000,118.39000,115.81000,117.89000,111.45500,1.33%,8175623 +2023-05-03,118.35000,119.65000,117.93000,118.22000,111.76700,0.28%,6738610 +2023-05-04,118.00000,118.00000,116.49000,117.37000,110.96300,-0.72%,6490177 +2023-05-05,117.38000,117.89000,116.56000,117.68000,111.25600,0.26%,4534249 +2023-05-08,117.08000,118.44000,116.44000,118.38000,111.91800,0.59%,5157265 +2023-05-09,118.25000,118.62500,117.34000,117.43000,111.02000,-0.80%,4933333 +2023-05-10,117.41000,118.17000,116.42000,117.90000,111.46400,0.40%,5605474 +2023-05-11,117.58000,117.78600,116.38200,117.55000,111.13400,-0.30%,5596774 +2023-05-12,118.00000,118.55000,116.69500,117.14000,110.74600,-0.35%,5233088 +2023-05-15,117.14000,117.74000,115.49000,116.37000,110.01800,-0.66%,5697236 +2023-05-16,115.88000,116.76000,115.29000,116.08000,109.74400,-0.25%,4278281 +2023-05-17,116.37000,116.65500,113.48000,114.76000,108.49600,-1.14%,7210383 +2023-05-18,114.14000,115.07000,113.33000,114.00000,107.77700,-0.66%,6437144 +2023-05-19,114.33000,116.24000,114.10000,115.49000,109.18600,1.31%,7647080 +2023-05-22,115.48000,117.08000,114.33000,114.49000,108.24100,-0.87%,5607422 +2023-05-23,113.97000,114.79000,113.05000,113.27000,107.08700,-1.07%,7733023 +2023-05-24,114.11000,114.32000,112.55000,113.60000,107.39900,0.29%,4509534 +2023-05-25,113.50000,113.50000,111.09000,112.30000,106.17000,-1.14%,7037608 +2023-05-26,112.00000,113.19000,110.65000,111.07000,105.00700,-1.10%,6378339 +2023-05-30,110.13000,110.71000,108.97000,109.17000,103.21100,-1.71%,7768105 +2023-05-31,108.47000,111.15000,108.47000,110.41000,104.38300,1.14%,13573859 +2023-06-01,110.66000,111.59000,109.88000,110.93000,104.87500,0.47%,6960063 +2023-06-02,111.11000,112.73000,110.72000,112.52000,106.37800,1.43%,5792792 +2023-06-05,113.00000,114.48000,112.91000,113.11000,106.93600,0.52%,5185464 +2023-06-06,113.55000,113.72000,109.28000,110.01000,104.00500,-2.74%,6960217 +2023-06-07,109.63000,109.67400,106.87000,108.61000,102.68100,-1.27%,12420453 +2023-06-08,108.31000,111.07000,108.00000,110.32000,104.29800,1.57%,8354102 +2023-06-09,110.18500,111.51000,109.02000,110.71000,104.66700,0.35%,6522058 +2023-06-12,110.19000,110.99000,108.60000,109.86000,103.86300,-0.77%,7468602 +2023-06-13,108.59000,110.64000,108.05000,109.99000,103.98600,0.12%,7304236 +2023-06-14,109.72000,109.93000,108.35000,108.66000,103.41900,-1.21%,6137498 +2023-06-15,108.40000,109.90000,108.34000,109.40000,104.12300,0.68%,7305677 +2023-06-16,109.50000,110.45500,109.06000,109.32000,104.04700,-0.07%,15844489 +2023-06-20,109.08000,110.86000,109.02500,110.23000,104.91300,0.83%,7744533 +2023-06-21,110.11000,111.52000,109.52000,111.16000,105.79800,0.84%,6854766 +2023-06-22,111.60000,113.84000,111.60000,113.72000,108.23500,2.30%,7884931 +2023-06-23,114.16000,114.91000,113.02000,114.60000,109.07200,0.77%,16407864 +2023-06-26,114.44000,114.60000,111.78000,113.08000,107.62600,-1.33%,7685064 +2023-06-27,112.83000,113.71000,111.87000,113.32000,107.85400,0.21%,7093955 +2023-06-28,113.45000,113.57000,111.43500,112.44000,107.01700,-0.78%,8173944 +2023-06-29,112.25000,113.88000,111.80500,113.54000,108.06400,0.98%,6281901 +2023-06-30,113.78500,115.61000,113.43000,115.39000,109.82400,1.63%,8090648 +2023-07-03,114.47000,114.62000,113.53000,114.33000,108.81500,-0.92%,2834639 +2023-07-05,114.04000,114.43000,113.42000,113.70000,108.21600,-0.55%,5861763 +2023-07-06,112.90000,113.44000,111.71000,111.75000,106.36000,-1.72%,7257797 +2023-07-07,111.07000,111.50000,108.76000,109.00000,103.74300,-2.46%,11316602 +2023-07-10,109.14000,110.60000,109.10000,109.96000,104.65600,0.88%,5949179 +2023-07-11,109.48000,110.02000,108.25000,108.70000,103.45700,-1.15%,6084941 +2023-07-12,108.37000,109.05000,107.18500,107.47000,102.28600,-1.13%,8376714 +2023-07-13,107.33000,107.91000,106.26000,106.32000,101.19200,-1.07%,9764428 +2023-07-14,106.26000,107.68000,106.26000,107.34000,102.16300,0.96%,7209939 +2023-07-17,107.04000,107.44000,105.29000,105.57000,100.47800,-1.65%,7376876 +2023-07-18,105.88000,107.02500,105.34500,105.95000,100.84000,0.36%,7499104 +2023-07-19,106.15500,107.38000,105.91000,105.95000,100.84000,,6608597 +2023-07-20,106.55000,108.95000,106.06000,108.46000,103.22900,2.37%,8073043 +2023-07-21,108.73000,110.61500,108.38000,110.39000,105.06500,1.78%,8193967 +2023-07-24,109.99000,110.34000,108.50000,108.79000,103.54300,-1.45%,6045523 +2023-07-25,107.64000,108.72000,107.32000,107.53000,102.34300,-1.16%,6498699 +2023-07-26,106.80000,108.00500,106.06000,107.14000,101.97200,-0.36%,7042702 +2023-07-27,107.24000,107.62000,105.17000,105.27000,100.19200,-1.75%,9813268 +2023-07-28,105.43000,106.65000,105.24000,106.34000,101.21100,1.02%,6904144 +2023-07-31,106.55000,106.77000,105.67000,106.65000,101.50600,0.29%,7400965 +2023-08-01,109.60000,109.60000,105.14000,105.28000,100.20200,-1.28%,10012169 +2023-08-02,106.03000,108.14000,104.88000,105.70000,100.60200,0.40%,10875384 +2023-08-03,105.08000,105.78000,104.87400,105.73000,100.63000,0.03%,6039386 +2023-08-04,105.64000,106.42000,104.51000,105.00000,99.93500,-0.69%,6701060 +2023-08-07,105.29000,106.28000,104.42000,106.09000,100.97300,1.04%,8259212 +2023-08-08,105.69000,107.19000,105.69000,106.41000,101.27700,0.30%,10152160 +2023-08-09,106.27000,106.79000,105.79000,106.10000,100.98200,-0.29%,6479562 +2023-08-10,106.21000,107.04000,105.42000,105.57000,100.47800,-0.50%,6525745 +2023-08-11,105.95000,107.70500,105.59000,107.44000,102.25800,1.77%,5904518 +2023-08-14,107.92000,109.43000,107.31000,108.91000,103.65700,1.37%,8427260 +2023-08-15,108.89000,109.42000,108.42000,108.66000,103.41900,-0.23%,5118737 +2023-08-16,108.50000,109.47000,108.28000,108.73000,103.48600,0.06%,5332948 +2023-08-17,108.65500,110.28000,108.32000,108.92000,103.66600,0.17%,6457951 +2023-08-18,108.97000,109.50000,108.21000,109.20000,103.93300,0.26%,6711426 +2023-08-21,109.09000,110.00000,108.94500,109.64000,104.35200,0.40%,6012683 +2023-08-22,109.60000,109.60000,107.20000,107.23000,102.05800,-2.20%,6026068 +2023-08-23,109.99000,111.89000,109.82000,111.30000,105.93200,3.80%,10588371 +2023-08-24,110.95000,112.02000,109.09000,109.45000,104.17100,-1.66%,6487808 +2023-08-25,109.94000,110.33000,108.98000,110.21000,104.89400,0.69%,4839050 +2023-08-28,110.23000,110.61000,108.65000,108.93000,103.67600,-1.16%,4335768 +2023-08-29,109.28000,110.52000,108.93000,109.99000,104.68500,0.97%,5673320 +2023-08-30,110.30000,110.79500,109.72000,110.21000,104.89400,0.20%,4785070 +2023-08-31,110.12000,110.54000,108.89000,108.98000,103.72300,-1.12%,9212051 +2023-09-01,109.65000,110.37000,109.25000,109.84000,104.54200,0.79%,4941343 +2023-09-05,109.46000,109.72000,107.49000,107.51000,102.32400,-2.12%,6379919 +2023-09-06,106.76000,107.00000,104.92000,106.49000,101.35400,-0.95%,7926130 +2023-09-07,106.91000,108.69000,106.86000,107.94000,102.73400,1.36%,8532636 +2023-09-08,107.54000,109.14000,107.54000,109.05000,103.79000,1.03%,6807513 +2023-09-11,109.32500,109.44000,108.34000,108.60000,103.36200,-0.41%,5069348 +2023-09-12,108.42000,109.48000,107.55000,109.02000,103.76200,0.39%,4605423 +2023-09-13,108.98000,109.67000,107.67000,107.81000,102.61000,-1.11%,6761746 +2023-09-14,107.69000,108.51000,106.95500,108.24000,103.71400,0.40%,6872401 +2023-09-15,108.12000,108.92500,107.26000,107.52000,103.02400,-0.67%,9638992 +2023-09-18,107.77000,107.94000,106.85000,107.82000,103.31200,0.28%,3911543 +2023-09-19,107.65000,108.18000,106.91000,107.36000,102.87100,-0.43%,5818324 +2023-09-20,108.21000,108.40000,107.25000,107.31000,102.82300,-0.05%,4594165 +2023-09-21,107.27000,107.88000,106.42000,106.73000,102.26700,-0.54%,5856602 +2023-09-22,107.22000,107.22000,105.96000,106.34000,101.89300,-0.37%,5027400 +2023-09-25,106.05000,106.19000,105.11000,105.84000,101.41400,-0.47%,6052222 +2023-09-26,105.12000,106.55000,105.11000,105.39000,100.98300,-0.43%,5400608 +2023-09-27,105.45000,105.52000,103.29500,103.94000,99.59400,-1.38%,5635035 +2023-09-28,104.57000,104.96500,103.78000,104.30000,99.93900,0.35%,4758881 +2023-09-29,104.36000,104.68000,102.71000,102.95000,98.64500,-1.29%,7232722 +2023-10-02,102.83000,102.83000,101.35000,102.55000,98.26200,-0.39%,7079859 +2023-10-03,102.24000,102.44000,100.92000,101.77000,97.51500,-0.76%,5924010 +2023-10-04,101.58000,102.43000,101.33000,102.17000,97.89800,0.39%,6720526 +2023-10-05,102.36000,103.71000,102.34000,103.60000,99.26800,1.40%,6449076 +2023-10-06,103.73000,104.43000,102.92000,103.88000,99.53600,0.27%,6854948 +2023-10-09,103.50000,105.19000,103.31000,104.50000,100.13000,0.60%,5061149 +2023-10-10,104.32000,104.46000,103.16000,103.61000,99.27800,-0.85%,7177194 +2023-10-11,104.00000,104.21000,102.85300,103.46000,99.13400,-0.14%,5375241 +2023-10-12,103.52000,103.95000,102.93000,103.59000,99.25800,0.13%,5124130 +2023-10-13,103.61000,104.52000,102.78000,104.01000,99.66100,0.41%,5787618 +2023-10-16,104.20000,105.37000,104.06000,104.14000,99.78500,0.12%,6473527 +2023-10-17,104.00000,104.49000,103.15000,104.17000,99.81400,0.03%,5827151 +2023-10-18,104.11000,104.46000,101.90500,101.99000,97.72500,-2.09%,7136408 +2023-10-19,101.65500,101.73000,99.14000,100.43000,96.23100,-1.53%,7647567 +2023-10-20,99.99000,103.36000,99.99000,102.67000,98.37700,2.23%,12467505 +2023-10-23,102.83000,104.15000,102.67000,103.35000,99.02800,0.66%,8492971 +2023-10-24,103.31500,104.06000,102.68000,103.03000,98.72200,-0.31%,6347902 +2023-10-25,103.35000,104.61000,102.95000,103.63000,99.29700,0.58%,7849169 +2023-10-26,103.10000,107.22500,102.99000,105.55000,101.13600,1.85%,11335685 +2023-10-27,105.32000,105.57000,102.22000,102.82000,98.52100,-2.59%,8933870 +2023-10-30,103.28000,104.50000,102.61000,102.68000,98.38600,-0.14%,6915539 +2023-10-31,102.77000,103.55000,101.40000,102.70000,98.40600,0.02%,7522713 +2023-11-01,103.55000,104.23000,102.73000,102.85000,98.54900,0.15%,5838081 +2023-11-02,102.74000,103.06000,101.65000,102.85000,98.54900,,5379126 +2023-11-03,103.37000,104.25000,102.78000,103.38000,99.05700,0.52%,6005966 +2023-11-06,104.08000,104.37000,103.14000,104.34000,99.97700,0.93%,5951276 +2023-11-07,104.35000,104.72000,103.73000,104.00000,99.65100,-0.33%,6616423 +2023-11-08,103.98000,105.17000,103.84000,104.40000,100.03500,0.38%,8152228 +2023-11-09,104.71000,104.71000,102.15000,102.38000,98.09900,-1.93%,7376967 +2023-11-10,102.84000,103.36000,100.60000,101.39000,97.15000,-0.97%,7627360 +2023-11-13,101.09000,102.55000,100.58000,102.47000,98.18500,1.07%,5878212 +2023-11-14,102.66000,103.22000,101.90000,102.17000,97.89800,-0.29%,6944430 +2023-11-15,101.88000,102.17000,100.72000,101.35000,97.11200,-0.80%,7392556 +2023-11-16,101.83000,102.06000,101.03000,101.99000,97.72500,0.63%,7889718 +2023-11-17,102.00000,102.42000,100.96000,101.75000,97.49500,-0.24%,6767096 +2023-11-20,100.97000,102.93000,100.89000,102.68000,98.38600,0.91%,7449968 +2023-11-21,103.00000,103.63000,101.84500,102.21000,97.93600,-0.46%,7403611 +2023-11-22,102.20000,102.68000,101.11000,101.68000,97.42800,-0.52%,5724130 +2023-11-24,102.26000,102.51400,101.44000,101.87000,97.61000,0.19%,3167952 +2023-11-27,101.91000,102.15000,100.70000,101.43000,97.18900,-0.43%,7356536 +2023-11-28,101.31000,101.35000,100.01000,100.18000,95.99100,-1.23%,8738483 +2023-11-29,100.28000,101.17000,99.80000,101.13000,96.90100,0.95%,10286779 +2023-11-30,100.84000,102.68500,100.28000,102.48000,98.19500,1.33%,29299666 +2023-12-01,102.85000,103.67600,102.66000,103.46000,99.13400,0.96%,6863429 +2023-12-04,103.73000,105.37900,103.73000,105.06000,100.66700,1.55%,10169907 +2023-12-05,104.92000,106.40000,104.18000,106.23000,101.78800,1.11%,10789086 +2023-12-06,106.25000,106.57000,105.43000,105.63000,101.21300,-0.56%,9524020 +2023-12-07,105.58500,105.60000,103.72500,103.88000,99.53600,-1.66%,9602210 +2023-12-08,103.79000,104.01000,102.65000,103.75000,99.41200,-0.13%,7530274 +2023-12-11,104.85000,105.47000,103.57000,104.37000,100.00600,0.60%,7429918 +2023-12-12,104.48000,104.78500,103.42000,104.36000,99.99600,-0.01%,7933546 +2023-12-13,104.16000,107.11000,103.97000,107.11000,102.63100,2.64%,10994979 +2023-12-14,106.68000,107.21000,105.14000,105.88000,102.19000,-1.15%,10722970 +2023-12-15,104.89000,106.27000,104.26000,105.11000,101.44700,-0.73%,26393297 +2023-12-18,106.16000,107.21000,105.63000,106.04000,102.34500,0.88%,12805561 +2023-12-19,106.05000,106.65500,105.44000,106.49000,102.77900,0.42%,7938475 +2023-12-20,107.14000,107.14000,105.24000,105.36000,101.68900,-1.06%,8441602 +2023-12-21,105.78500,106.61000,105.34000,106.39000,102.68300,0.98%,5919489 +2023-12-22,107.15000,108.06000,106.83500,107.70000,103.94700,1.23%,6028695 +2023-12-26,107.50000,108.09000,107.22000,107.63000,103.87900,-0.06%,4727766 +2023-12-27,107.31000,108.07000,107.01000,107.98000,104.21700,0.33%,5386065 +2023-12-28,108.30000,109.06000,108.13000,108.77000,104.98000,0.73%,5530591 +2023-12-29,108.99000,109.24000,108.79000,109.02000,105.22100,0.23%,5889238 +2024-01-02,109.16000,113.32000,109.16000,113.24000,109.29400,3.87%,11920146 +2024-01-03,114.27000,115.90000,114.16000,114.77000,110.77100,1.35%,10721923 +2024-01-04,115.92000,117.65000,115.86000,117.01000,112.93300,1.95%,11492211 +2024-01-05,117.10000,117.44500,116.64000,117.22000,113.13500,0.18%,6858967 +2024-01-08,117.59000,117.89000,116.18000,117.38000,113.29000,0.14%,8193116 +2024-01-09,117.51000,119.94000,117.21000,118.43000,114.30300,0.89%,8822254 +2024-01-10,118.19000,119.17000,117.74000,118.86000,114.71800,0.36%,7129082 +2024-01-11,118.80000,118.90000,117.08000,118.43000,114.30300,-0.36%,5754423 +2024-01-12,118.07000,118.67000,117.65000,118.63000,114.49600,0.17%,6823300 +2024-01-16,118.49000,119.34000,117.94000,118.49000,114.36100,-0.12%,6832442 +2024-01-17,119.18000,119.39900,117.60500,118.13000,114.01400,-0.30%,5591406 +2024-01-18,117.64500,118.62000,116.62000,118.54000,114.40900,0.35%,10524719 +2024-01-19,118.21000,119.01800,117.72400,118.89000,114.74700,0.30%,7605594 +2024-01-22,119.04000,119.97000,118.86000,119.43000,115.26800,0.45%,8786168 +2024-01-23,118.14000,119.99000,117.27000,119.84000,115.66400,0.34%,6501448 +2024-01-24,119.70000,119.95000,118.44000,118.88000,114.73700,-0.80%,5857990 +2024-01-25,118.66000,120.18000,118.66000,120.13000,115.94400,1.05%,6689818 +2024-01-26,120.51000,121.02000,120.08000,120.82000,116.61000,0.57%,8300304 +2024-01-29,121.34500,121.46500,120.49000,121.28000,117.05400,0.38%,9138402 +2024-01-30,121.28000,121.76000,120.18000,121.66000,117.42100,0.31%,7469479 +2024-01-31,122.53000,122.85000,120.50000,120.78000,116.57100,-0.72%,10779041 +2024-02-01,123.65000,126.43000,122.77000,126.38000,121.97600,4.64%,11650731 +2024-02-02,126.71000,127.55500,126.10500,126.41000,122.00500,0.02%,10175595 +2024-02-05,126.98000,127.80000,125.70000,126.18000,121.78300,-0.18%,8027717 +2024-02-06,126.60500,127.52000,126.07000,126.88000,122.45900,0.55%,6152994 +2024-02-07,126.90000,128.06000,126.50000,127.47000,123.02800,0.47%,6742760 +2024-02-08,127.32000,127.48000,125.94500,126.61000,122.19800,-0.67%,6308268 +2024-02-09,126.22000,126.69000,125.04000,125.45000,121.07900,-0.92%,7891392 +2024-02-12,125.00000,125.48000,124.40000,125.34000,120.97200,-0.09%,5257536 +2024-02-13,125.98000,126.85800,124.48000,125.43000,121.05900,0.07%,7273434 +2024-02-14,125.61000,126.03000,124.82000,125.82000,121.43600,0.31%,6622438 +2024-02-15,125.97000,127.23000,125.95000,126.54000,122.13100,0.57%,5756747 +2024-02-16,126.50000,128.09000,126.17000,127.79000,123.33700,0.99%,6266778 +2024-02-20,128.13000,129.28500,127.20500,127.37000,122.93200,-0.33%,6952764 +2024-02-21,127.44000,128.16000,126.80000,128.12000,123.65500,0.59%,4849322 +2024-02-22,128.15000,129.72000,127.65000,129.26000,124.75600,0.89%,6517381 +2024-02-23,129.79000,130.24000,128.86000,129.45000,124.93900,0.15%,5177378 +2024-02-26,129.38000,129.70000,128.47000,128.84000,124.35000,-0.47%,5158398 +2024-02-27,128.26000,129.16000,127.80000,129.03000,124.53400,0.15%,4780340 +2024-02-28,129.34000,129.40000,127.70000,128.19000,123.72300,-0.65%,5697212 +2024-02-29,128.10000,128.85300,127.06000,127.15000,122.71900,-0.81%,11246128 +2024-03-01,126.87000,127.85000,126.42000,126.96000,122.53600,-0.15%,6023528 +2024-03-04,124.46000,126.54000,123.29000,124.05000,119.72700,-2.29%,12706167 +2024-03-05,124.68000,125.04000,122.39000,122.83000,118.55000,-0.98%,8277870 +2024-03-06,122.84000,124.76000,122.51000,123.75000,119.43800,0.75%,8251362 +2024-03-07,123.36000,124.53000,122.82000,123.99000,119.66900,0.19%,8982273 +2024-03-08,123.23000,124.03500,122.06000,123.50000,119.19600,-0.40%,9822679 +2024-03-11,124.65000,124.65000,121.84000,122.77000,118.49200,-0.59%,7767301 +2024-03-12,123.00000,123.21000,121.43000,122.66000,118.38600,-0.09%,9398433 +2024-03-13,123.16000,123.21000,120.80000,122.16000,117.90300,-0.41%,8986413 +2024-03-14,121.32000,121.32000,119.66000,120.51000,117.05400,-1.35%,9955851 +2024-03-15,119.84000,121.94000,119.23000,121.52000,118.03500,0.84%,46477417 +2024-03-18,121.85000,122.51000,121.12500,121.44000,117.95700,-0.07%,8311895 +2024-03-19,121.44000,122.26000,120.42800,122.20000,118.69500,0.63%,11696824 +2024-03-20,121.28000,123.91000,120.38000,123.85000,120.29800,1.35%,9793420 +2024-03-21,123.69000,124.19000,123.06000,123.62000,120.07500,-0.19%,8156305 +2024-03-22,123.79000,124.49000,123.22000,123.85000,120.29800,0.19%,7022502 +2024-03-25,124.08000,125.58000,123.77000,125.31000,121.71600,1.18%,7605755 +2024-03-26,125.78000,126.08000,124.85000,125.52000,121.92000,0.17%,8864402 +2024-03-27,132.87000,133.10000,130.11000,131.75000,127.97100,4.96%,16061581 +2024-03-28,132.00000,132.42000,131.08000,131.95000,128.16600,0.15%,10189650 +2024-04-01,131.68000,131.93000,130.11000,130.99000,127.23300,-0.73%,5070742 +2024-04-02,130.10000,130.76000,129.28000,130.35000,126.61200,-0.49%,6550741 +2024-04-03,130.35000,132.30000,129.42500,129.90000,126.17500,-0.35%,7724304 +2024-04-04,130.83000,130.94000,127.33500,127.66000,123.99900,-1.72%,6750650 +2024-04-05,127.65000,128.60000,127.00000,127.99000,124.31900,0.26%,5673503 +2024-04-08,127.64000,127.92000,125.88000,126.56000,122.93000,-1.12%,6281986 +2024-04-09,126.58000,127.00000,125.51000,126.71000,123.07600,0.12%,4694248 +2024-04-10,125.86000,127.00000,125.05000,126.75000,123.11500,0.03%,5787733 +2024-04-11,126.55000,127.14000,125.46000,126.15000,122.53200,-0.47%,6187364 +2024-04-12,127.03500,127.11000,125.10000,125.74000,122.13400,-0.33%,7369989 +2024-04-15,126.69000,127.82000,125.87000,126.19000,122.57100,0.36%,6241069 +2024-04-16,126.56000,126.80000,125.03000,125.06000,121.47300,-0.90%,5587332 +2024-04-17,125.67000,126.19000,124.71000,125.37000,121.77400,0.25%,6122908 +2024-04-18,125.52000,125.52000,124.50000,125.23000,121.63800,-0.11%,5992700 +2024-04-19,125.65000,126.12000,124.89000,125.78000,122.17300,0.44%,8404345 +2024-04-22,126.71000,128.08000,126.22000,126.94000,123.29900,0.92%,7805992 +2024-04-23,128.10000,128.10000,126.74000,126.88000,123.24100,-0.05%,7743961 +2024-04-24,126.81500,127.59000,125.35000,127.00000,123.35800,0.09%,7128300 +2024-04-25,129.69000,132.80000,128.76000,130.72000,126.97100,2.93%,12750052 +2024-04-26,130.13000,131.91000,130.13000,131.20000,127.43700,0.37%,7758230 +2024-04-29,131.72000,132.20000,129.33000,130.12000,126.38800,-0.82%,6829373 +2024-04-30,130.92000,130.92000,128.98000,129.22000,125.51400,-0.69%,6944968 +2024-05-01,128.61000,129.93000,127.80000,128.80000,125.10600,-0.33%,5895807 +2024-05-02,129.06000,129.69000,127.98500,128.26000,124.58200,-0.42%,7422542 +2024-05-03,128.01000,128.48000,127.18000,127.51000,123.85300,-0.58%,6221928 +2024-05-06,127.18000,127.73000,126.76000,127.57000,123.91100,0.05%,6551962 +2024-05-07,127.10000,130.42500,127.07000,130.38000,126.64100,2.20%,6682316 +2024-05-08,130.58000,131.51000,129.33000,129.55000,125.83500,-0.64%,6659121 +2024-05-09,128.94000,130.50000,128.94000,130.23000,126.49500,0.52%,9216740 +2024-05-10,130.82000,130.88000,129.95000,130.06000,126.33000,-0.13%,5722627 +2024-05-13,129.51000,129.71000,128.02000,129.29000,125.58200,-0.59%,7109912 +2024-05-14,129.20000,129.20000,128.02700,128.66000,124.97000,-0.49%,6154340 +2024-05-15,128.88000,131.96500,128.72000,131.73000,127.95200,2.39%,7237125 +2024-05-16,131.37000,131.78000,130.79000,130.88000,127.12600,-0.65%,5518302 +2024-05-17,130.69000,131.32000,129.81000,131.19000,127.42800,0.24%,8281595 +2024-05-20,130.81000,131.74000,130.65000,130.99000,127.23300,-0.15%,4860410 +2024-05-21,131.68000,132.79000,130.48000,130.76000,127.01000,-0.18%,6254679 +2024-05-22,130.17000,131.60000,130.15000,131.10000,127.34000,0.26%,4407644 +2024-05-23,130.90000,131.92000,130.31000,131.09000,127.33000,-0.01%,6830987 +2024-05-24,131.45000,131.45000,129.16000,129.49000,125.77600,-1.22%,5983846 +2024-05-28,128.84000,129.08000,125.74000,126.09000,122.47400,-2.63%,10263383 +2024-05-29,126.14000,126.45000,125.27500,125.90000,122.28900,-0.15%,8527837 +2024-05-30,125.98000,127.85000,122.70000,124.53000,120.95900,-1.09%,13003476 +2024-05-31,125.13000,126.61000,124.55000,125.54000,121.94000,0.81%,18150452 +2024-06-03,125.77000,128.95000,125.77000,128.42000,124.73700,2.29%,7702676 +2024-06-04,127.15000,129.36000,126.88000,128.71000,125.01900,0.23%,6440167 +2024-06-05,128.48000,129.94000,128.07000,129.45000,125.73700,0.57%,5009502 +2024-06-06,129.16000,130.93000,128.90000,130.52000,126.77700,0.83%,8088641 +2024-06-07,130.35000,131.37000,130.21000,130.67000,126.92200,0.11%,4945599 +2024-06-10,130.63000,131.68000,129.65000,131.49000,127.71900,0.63%,6033808 +2024-06-11,131.00000,132.17000,129.74000,131.84000,128.05900,0.27%,11453195 +2024-06-12,132.70000,132.71000,130.16300,130.20000,126.46600,-1.24%,5821965 +2024-06-13,130.02000,130.12000,128.59000,129.37000,125.66000,-0.64%,5004226 +2024-06-14,129.16000,129.87000,128.65000,129.48000,125.76700,0.09%,7338462 +2024-06-17,128.21000,128.94000,127.37000,127.50000,124.59100,-1.53%,8524031 +2024-06-18,128.27000,128.73000,127.09000,127.99000,125.07000,0.38%,6532400 +2024-06-20,127.39000,130.42600,126.75000,129.67000,126.71200,1.31%,10348371 +2024-06-21,130.17000,131.20000,129.09000,130.72000,127.73800,0.81%,17182704 +2024-06-24,131.27000,133.31000,130.92500,132.96000,129.92700,1.71%,8554044 +2024-06-25,133.12000,134.63000,132.60400,132.92000,129.88800,-0.03%,6758429 +2024-06-26,133.38000,133.43000,131.49000,131.50000,128.50000,-1.07%,8492119 +2024-06-27,131.99000,132.29000,126.78000,129.82000,126.85800,-1.28%,11927599 +2024-06-28,129.54000,130.97000,120.87000,123.80000,120.97600,-4.64%,57055458 +2024-07-01,125.38000,129.19000,125.10000,127.90000,124.98200,3.31%,11532966 +2024-07-02,128.21000,128.24000,126.66000,127.72000,124.80600,-0.14%,5645359 +2024-07-03,127.69000,127.94000,125.30000,125.85000,122.97900,-1.46%,4002054 +2024-07-05,126.53000,126.60000,124.91000,126.45000,123.56500,0.48%,6786713 +2024-07-08,126.80000,127.45500,125.33000,125.78000,122.91100,-0.53%,5743436 +2024-07-09,125.24000,126.09500,123.70000,126.04000,123.16500,0.21%,6339265 +2024-07-10,125.88000,127.48000,125.83000,127.30000,124.39600,1.00%,4588745 +2024-07-11,127.61000,129.12000,127.59000,128.97000,126.02800,1.31%,7052117 +2024-07-12,129.40000,129.93000,127.32000,127.76000,124.84500,-0.94%,7022250 +2024-07-15,128.00000,128.34000,127.20000,128.12000,125.19700,0.28%,6918594 +2024-07-16,127.87000,129.03000,125.20000,125.44000,122.57800,-2.09%,8194439 +2024-07-17,125.47000,126.69000,124.56000,125.89000,123.01800,0.36%,7627972 +2024-07-18,125.30000,125.59500,122.37000,124.25000,121.41500,-1.30%,9501529 +2024-07-19,125.30000,126.99000,125.18000,125.77000,122.90100,1.22%,6848758 +2024-07-22,125.95000,126.49000,125.03000,125.69000,122.82300,-0.06%,4341784 +2024-07-23,124.99000,125.62000,124.18000,124.38000,121.54200,-1.04%,4285426 +2024-07-24,124.97000,126.17000,124.67500,125.92000,123.04700,1.24%,6338450 +2024-07-25,126.03000,127.85000,125.71000,125.85000,122.97900,-0.06%,7357140 +2024-07-26,127.23500,128.73000,125.05000,125.26000,122.40200,-0.47%,6467036 +2024-07-29,125.77500,127.99000,124.92000,127.78000,124.86500,2.01%,9139540 +2024-07-30,123.48000,123.94000,113.91000,115.25000,112.62100,-9.81%,35509393 +2024-07-31,116.00000,117.84000,112.22000,113.13000,110.54900,-1.84%,22732991 +2024-08-01,113.12500,114.47000,111.40500,113.82000,111.22300,0.61%,14117458 +2024-08-02,115.16000,117.30000,114.36000,115.20000,112.57200,1.21%,16562288 +2024-08-05,114.95000,115.12000,111.34000,112.31000,109.74800,-2.51%,13333985 +2024-08-06,112.30000,113.08000,110.92000,111.15000,108.61400,-1.03%,9761855 +2024-08-07,111.68000,112.54500,110.72000,112.49000,109.92400,1.21%,9756450 +2024-08-08,112.92000,114.23000,112.57000,113.92000,111.32100,1.27%,8278156 +2024-08-09,113.78000,114.72000,112.87000,114.55000,111.93700,0.55%,5914321 +2024-08-12,114.71000,114.71000,113.11000,113.48000,110.89100,-0.93%,6536044 +2024-08-13,113.57000,114.86500,112.84000,114.39000,111.78000,0.80%,9040343 +2024-08-14,113.66000,113.93000,111.51000,113.58000,110.98900,-0.71%,11029415 +2024-08-15,114.17000,114.50000,112.56500,113.31000,110.72500,-0.24%,9685136 +2024-08-16,113.61000,113.72000,112.62000,113.67000,111.07700,0.32%,10102341 +2024-08-19,113.66000,114.60000,113.31000,114.42000,111.81000,0.66%,6177499 +2024-08-20,114.76000,115.30000,114.55000,115.14000,112.51300,0.63%,5392280 +2024-08-21,114.78000,116.60000,114.55000,116.03000,113.38300,0.77%,8144127 +2024-08-22,116.30000,116.72000,115.22000,116.55000,113.89100,0.45%,8201177 +2024-08-23,116.80000,116.80500,115.92000,116.60000,113.94000,0.04%,8368151 +2024-08-26,116.73000,117.90000,116.16000,116.27000,113.61700,-0.28%,6518834 +2024-08-27,116.27000,116.62000,115.25000,116.50000,113.84200,0.20%,5502645 +2024-08-28,116.60000,118.02000,116.23500,117.40000,114.72200,0.77%,5403225 +2024-08-29,117.93000,118.39500,116.79000,117.46000,114.78000,0.05%,7202452 +2024-08-30,117.27000,118.75000,117.15000,118.45000,115.74800,0.84%,8876478 +2024-09-03,118.26000,118.84000,116.42000,116.58000,113.92000,-1.58%,7640303 +2024-09-04,116.66000,116.73000,114.47000,115.80000,113.15800,-0.67%,7513924 +2024-09-05,116.61000,120.07000,116.35000,118.59000,115.88500,2.41%,12009664 +2024-09-06,119.09500,120.30000,117.65000,117.84000,115.15200,-0.63%,8577276 +2024-09-09,113.15000,116.90000,112.41000,115.41000,112.77700,-2.06%,14880193 +2024-09-10,115.21000,116.09000,113.33000,115.33000,112.69900,-0.07%,12734524 +2024-09-11,114.94000,115.89000,114.27000,114.71000,112.09300,-0.54%,7836628 +2024-09-12,114.47000,115.50500,114.04000,115.25000,112.62100,0.47%,8331083 +2024-09-13,116.09000,116.77000,115.00000,115.86000,113.21700,0.53%,6709621 +2024-09-16,115.80000,118.37000,115.80000,117.96000,116.02100,1.81%,7846101 +2024-09-17,118.97000,119.14000,117.73000,118.29000,116.34600,0.28%,7915148 +2024-09-18,118.20000,119.38000,117.87000,118.64000,116.69000,0.30%,11135564 +2024-09-19,118.90000,119.20000,116.29000,117.23000,115.30300,-1.19%,9963048 +2024-09-20,117.27000,117.50000,116.41000,117.17000,115.24400,-0.05%,21200972 +2024-09-23,117.20000,118.16000,115.52000,115.63000,113.73000,-1.31%,6665286 +2024-09-24,115.85000,116.26000,114.32000,114.96000,113.07100,-0.58%,9840382 +2024-09-25,115.30000,116.02000,114.62000,114.73000,112.84400,-0.20%,7902444 +2024-09-26,113.88000,114.00000,112.93000,113.09000,111.23100,-1.43%,11132094 +2024-09-27,113.17000,114.34000,113.00000,113.69000,111.82200,0.53%,11920112 +2024-09-30,113.61000,114.01000,112.70000,113.56000,111.69400,-0.11%,10949982 +2024-10-01,113.96000,114.79000,113.11000,114.74000,112.85400,1.04%,7715526 +2024-10-02,114.55000,114.60000,111.98000,112.08000,110.23800,-2.32%,9041754 +2024-10-03,111.82000,112.08000,109.82500,110.18000,108.36900,-1.70%,10280553 +2024-10-04,109.49000,110.30000,109.39000,109.77000,107.96600,-0.37%,9721325 +2024-10-07,109.69500,110.98000,108.18000,108.59000,106.80500,-1.07%,8654772 +2024-10-08,107.97000,108.75000,107.81000,108.52000,106.73600,-0.06%,8832415 +2024-10-09,108.41000,110.30000,108.20000,110.27000,108.45800,1.61%,8627785 +2024-10-10,110.70000,110.83000,109.17000,109.40000,107.60200,-0.79%,6006681 +2024-10-11,109.10000,109.91500,107.90000,109.73000,107.92700,0.30%,8578442 +2024-10-14,109.43000,110.06500,108.68000,109.69000,107.88700,-0.04%,8130716 +2024-10-15,109.96000,111.58000,109.89000,111.53000,109.69700,1.68%,9109498 +2024-10-16,111.00000,111.20000,109.02000,110.42000,108.60500,-1.00%,8729248 +2024-10-17,110.13500,110.19000,109.50000,109.75000,107.94600,-0.61%,8541678 +2024-10-18,109.90000,109.92000,108.55500,108.70000,106.91400,-0.96%,9523037 +2024-10-21,109.08000,109.17000,106.18000,106.34000,104.59200,-2.17%,11444855 +2024-10-22,105.91000,106.90000,105.71000,106.64000,104.88700,0.28%,11576051 +2024-10-23,106.74000,107.36200,106.20000,106.38000,104.63200,-0.24%,8271659 +2024-10-24,106.05000,106.62000,105.26000,105.88000,104.14000,-0.47%,8295933 +2024-10-25,106.49000,106.49000,103.86000,103.98000,102.27100,-1.79%,9625498 +2024-10-28,104.60000,105.00000,103.93000,104.23000,102.51700,0.24%,6968944 +2024-10-29,104.31500,105.11000,103.70000,103.73000,102.02500,-0.48%,9296241 +2024-10-30,103.46000,105.00000,102.90000,104.83000,103.10700,1.06%,13897192 +2024-10-31,100.93000,103.23000,98.60000,102.32000,100.63800,-2.39%,17413051 +2024-11-01,101.78000,102.72000,101.21000,101.88000,100.20600,-0.43%,10180978 +2024-11-04,102.00000,102.53000,100.94500,101.87000,100.19600,-0.01%,9182560 +2024-11-05,101.36000,101.73000,100.52000,101.65000,99.97900,-0.22%,6741403 +2024-11-06,103.18000,103.23000,100.60000,100.73000,99.07500,-0.91%,9551335 +2024-11-07,101.44000,101.69000,100.85000,101.17000,99.50700,0.44%,8676105 +2024-11-08,101.48000,103.23000,101.00000,102.92000,101.22900,1.73%,9208036 +2024-11-11,102.53000,103.40000,100.46000,100.73000,99.07500,-2.13%,10075257 +2024-11-12,100.76000,100.77000,98.50000,98.58000,96.96000,-2.13%,12282887 +2024-11-13,98.51000,99.45000,97.90000,98.50000,96.88100,-0.08%,8869661 +2024-11-14,99.18000,99.40000,97.95000,98.36000,96.74300,-0.14%,8704483 +2024-11-15,97.92000,97.92000,94.48000,96.31000,94.72700,-2.08%,16464508 +2024-11-18,96.56000,97.29000,95.42000,96.56000,94.97300,0.26%,14140329 +2024-11-19,96.73000,97.55000,95.26000,96.54000,94.95300,-0.02%,13093069 +2024-11-20,96.98000,98.84000,96.66000,97.44000,95.83900,0.93%,12136771 +2024-11-21,97.72000,100.48000,96.95000,99.86000,98.21900,2.48%,15670302 +2024-11-22,100.33000,101.78500,98.93000,99.18000,97.55000,-0.68%,14031186 +2024-11-25,100.08500,101.74000,99.51000,101.16000,99.49700,2.00%,34659091 +2024-11-26,101.48000,101.80000,99.70000,101.62000,99.95000,0.45%,9324084 +2024-11-27,101.65000,103.45000,101.64000,103.12000,101.42500,1.48%,9802172 +2024-11-29,102.88000,103.04000,101.53000,101.64000,99.97000,-1.44%,6081177 +2024-12-02,101.73000,101.85000,100.46000,100.61000,98.95600,-1.01%,13703135 +2024-12-03,100.75000,102.45000,100.62000,101.85000,100.17600,1.23%,11395586 +2024-12-04,102.03000,102.09000,101.05000,101.37000,99.70400,-0.47%,11314989 +2024-12-05,101.49000,104.14000,101.35000,103.55000,101.84800,2.15%,11062662 +2024-12-06,103.60500,103.94500,102.69000,103.09000,101.39600,-0.44%,11470665 +2024-12-09,102.86000,105.06800,102.33000,103.79000,102.08400,0.68%,19162467 +2024-12-10,103.77000,103.77000,100.74000,101.00000,99.34000,-2.69%,11359439 +2024-12-11,100.70000,101.45000,99.26000,99.75000,98.11100,-1.24%,21612980 +2024-12-12,101.69000,103.00000,100.12000,101.25000,99.58600,1.50%,9554399 +2024-12-13,101.13000,102.57000,100.53000,102.00000,100.32400,0.74%,10118226 +2024-12-16,101.25300,102.28000,100.05000,100.06000,99.21200,-1.90%,11701064 +2024-12-17,99.90000,100.80000,99.36000,100.06000,99.21200,,13975079 +2024-12-18,100.19000,101.50000,98.27000,98.34000,97.50700,-1.72%,11993415 +2024-12-19,98.56000,99.93500,97.82000,99.52000,98.67700,1.20%,12110776 +2024-12-20,98.83000,99.68000,97.90000,98.05000,97.21900,-1.48%,29289741 +2024-12-23,99.09000,99.59000,98.20100,99.37000,98.52800,1.35%,8460460 +2024-12-24,99.22000,99.64000,98.79500,99.45000,98.60700,0.08%,3713479 +2024-12-26,99.09000,99.94000,98.92000,99.87000,99.02400,0.42%,4760750 +2024-12-27,99.50000,100.35000,99.24000,99.70000,98.85500,-0.17%,6173658 +2024-12-30,99.57000,99.57000,98.27000,98.37000,97.53700,-1.33%,6848715 +2024-12-31,98.50000,99.53000,98.43400,99.48000,98.63700,1.13%,6598522 +2025-01-02,100.28000,100.35000,98.83000,99.17000,98.33000,-0.31%,6153261 +2025-01-03,99.34000,99.75000,98.69000,99.14000,98.30000,-0.03%,6072551 +2025-01-06,98.77000,100.33000,98.42000,99.72000,98.87500,0.59%,10111144 +2025-01-07,100.13000,102.97000,100.05000,101.02000,100.16400,1.30%,10890890 +2025-01-08,100.70000,100.77000,98.05000,99.85000,99.00400,-1.16%,8654722 +2025-01-10,99.21000,100.40500,98.81000,99.25000,98.40900,-0.60%,11328770 +2025-01-13,99.46000,101.15900,98.99000,100.98000,100.12400,1.74%,8168081 +2025-01-14,101.26000,101.49000,99.01000,99.65000,98.80600,-1.32%,10927440 +2025-01-15,100.09500,100.82000,99.61000,100.09000,99.24200,0.44%,9170335 +2025-01-16,100.44000,100.89500,99.95000,100.70000,99.84700,0.61%,7749642 +2025-01-17,100.47000,100.47000,97.92000,97.92000,97.09000,-2.76%,16181960 +2025-01-21,98.08000,98.27000,95.76000,96.24000,95.42500,-1.72%,17756056 +2025-01-22,95.95500,97.00000,95.15000,95.68000,94.86900,-0.58%,13070881 +2025-01-23,96.11000,97.15500,95.22000,96.63000,95.81100,0.99%,11522811 +2025-01-24,96.79000,97.10000,95.40500,95.55000,94.74000,-1.12%,12244790 +2025-01-27,96.63000,98.62000,95.98000,97.94000,97.11000,2.50%,15093381 +2025-01-28,97.35000,98.88000,96.59000,97.45000,96.62400,-0.50%,12840948 +2025-01-29,97.42000,99.15000,97.39000,98.28000,97.44700,0.85%,10225477 +2025-01-30,99.41000,99.41000,98.23000,98.95000,98.11200,0.68%,10164720 +2025-01-31,99.10000,100.06000,98.58000,98.82000,97.98300,-0.13%,11421621 +2025-02-03,98.13000,100.15000,98.00000,99.79000,98.94400,0.98%,13363888 +2025-02-04,89.00000,91.23000,87.33000,90.74000,89.97100,-9.07%,50837558 +2025-02-05,90.39000,90.74000,87.99500,89.67000,88.91000,-1.18%,21670599 +2025-02-06,89.41000,89.57100,87.84000,88.05000,87.30400,-1.81%,19509701 +2025-02-07,87.52000,88.60000,87.12000,87.28000,86.54000,-0.87%,15814967 +2025-02-10,87.20000,87.98000,86.27000,86.40000,85.66800,-1.01%,21212053 +2025-02-11,86.06000,86.99000,85.73000,86.54000,85.80700,0.16%,20922343 +2025-02-12,86.07000,86.67000,85.61000,85.67000,84.94400,-1.01%,14785256 +2025-02-13,85.58500,85.70000,84.31000,84.42000,83.70500,-1.46%,20415058 +2025-02-14,84.41500,84.78000,82.09400,83.01000,82.30700,-1.67%,26778993 +2025-02-18,81.13000,83.59000,81.04000,83.29000,82.58400,0.34%,25897772 +2025-02-19,83.24000,85.63000,82.85000,85.60000,84.87500,2.77%,17435060 +2025-02-20,85.90000,87.70000,85.90000,87.68000,86.93700,2.43%,14851549 +2025-02-21,88.00000,89.53000,87.01000,89.50000,88.74200,2.08%,15678892 +2025-02-24,89.71000,91.85000,88.93000,91.27000,90.49700,1.98%,19452296 +2025-02-25,91.75000,93.05500,90.44000,91.43000,90.65500,0.18%,18417272 +2025-02-26,91.30000,91.37000,88.86000,89.38000,88.62300,-2.24%,13534225 +2025-02-27,89.35000,90.97000,89.25000,90.58000,89.81300,1.34%,10717472 +2025-02-28,90.70500,92.35000,90.70500,92.25000,91.46800,1.84%,15482079 +2025-03-03,91.77500,93.21000,91.77500,93.15000,92.36100,0.98%,13636057 +2025-03-04,93.57000,95.36000,92.32000,92.56000,91.77600,-0.63%,15072992 +2025-03-05,91.08000,93.45000,90.50000,93.19000,92.40000,0.68%,13117129 +2025-03-06,93.13000,94.05000,91.78000,94.00000,93.20400,0.87%,11300177 +2025-03-07,94.26000,97.37000,93.85000,94.65000,93.84800,0.69%,24100865 +2025-03-10,94.69000,97.00000,94.69000,95.23000,94.42300,0.61%,20407882 +2025-03-11,94.98000,95.38000,93.58000,94.73000,93.92700,-0.53%,21734793 +2025-03-12,94.07000,94.40000,92.85800,93.35000,92.55900,-1.46%,11896007 +2025-03-13,93.40000,96.34000,93.40000,94.71000,93.90800,1.46%,16570142 +2025-03-14,94.28000,94.87500,93.45000,94.57000,93.76900,-0.15%,12681125 +2025-03-17,93.64500,95.29600,93.08000,94.79000,94.79000,0.23%,12237906 +2025-03-18,95.22500,95.41000,93.84000,94.72000,94.72000,-0.07%,8670307 +2025-03-19,95.25000,95.43000,93.64000,94.02000,94.02000,-0.74%,11355880 +2025-03-20,93.99500,95.16000,93.68000,94.73000,94.73000,0.76%,12970165 +2025-03-21,94.58000,94.68000,93.07000,93.11000,93.11000,-1.71%,68144660 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/MRNA-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/MRNA-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..452bc64d5c9099af09f206a9aa9abb347c9d7fd5 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/MRNA-history.csv @@ -0,0 +1,1580 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2018-12-10,18.90000,19.43900,18.00000,18.80000,18.80000,1.08%,4233345 +2018-12-11,20.55000,20.66000,17.99000,18.01000,18.01000,-4.20%,3435271 +2018-12-12,18.55000,19.48000,18.02000,18.68000,18.68000,3.72%,2590873 +2018-12-13,19.25000,19.29000,18.68000,18.76000,18.76000,0.43%,1608629 +2018-12-14,18.75000,18.88100,18.25000,18.32000,18.32000,-2.35%,746412 +2018-12-17,18.33000,18.47000,16.90000,17.00000,17.00000,-7.21%,1581242 +2018-12-18,17.10000,17.25000,16.25000,17.00000,17.00000,,1621904 +2018-12-19,16.86000,17.37000,16.00000,16.18000,16.18000,-4.82%,941528 +2018-12-20,16.00000,16.14000,14.75000,15.50000,15.50000,-4.20%,2365203 +2018-12-21,15.40000,15.50000,13.95000,14.47000,14.47000,-6.65%,2063235 +2018-12-24,14.32000,14.32000,13.75000,14.03000,14.03000,-3.04%,665427 +2018-12-26,14.15000,14.31000,13.03000,13.52000,13.52000,-3.64%,1817977 +2018-12-27,13.49000,14.95000,13.27000,14.65000,14.65000,8.36%,1769545 +2018-12-28,14.72000,14.85000,13.81800,14.15000,14.15000,-3.41%,929098 +2018-12-31,14.24000,15.30000,14.21300,15.27000,15.27000,7.92%,994726 +2019-01-02,14.93000,15.45000,14.51000,15.33000,15.33000,0.39%,2318094 +2019-01-03,15.49000,16.08000,15.20000,15.50000,15.50000,1.11%,1588921 +2019-01-04,16.00000,17.50000,15.89400,16.96000,16.96000,9.42%,1652033 +2019-01-07,17.54000,17.94000,16.18000,16.27000,16.27000,-4.07%,1585442 +2019-01-08,17.35000,17.46800,16.05000,16.95000,16.95000,4.18%,1892977 +2019-01-09,17.20000,17.25000,16.15000,16.33000,16.33000,-3.66%,1187350 +2019-01-10,16.36000,16.51000,16.00000,16.48000,16.48000,0.92%,487284 +2019-01-11,16.60000,17.06000,16.53000,17.00000,17.00000,3.16%,580570 +2019-01-14,17.00000,17.06000,16.72000,16.74000,16.74000,-1.53%,612922 +2019-01-15,17.00000,17.00000,16.41000,16.59000,16.59000,-0.90%,468080 +2019-01-16,16.80000,16.95000,16.26000,16.26000,16.26000,-1.99%,272804 +2019-01-17,16.05000,16.53000,16.05000,16.31000,16.31000,0.31%,315678 +2019-01-18,16.46000,16.80000,16.25000,16.69000,16.69000,2.33%,629965 +2019-01-22,16.62000,16.63500,15.35000,15.56000,15.56000,-6.77%,637008 +2019-01-23,15.59000,15.92000,14.76000,14.79000,14.79000,-4.95%,652602 +2019-01-24,14.90000,15.19500,14.64000,14.64000,14.64000,-1.01%,452909 +2019-01-25,14.80000,14.92000,14.40000,14.91000,14.91000,1.84%,942270 +2019-01-28,14.84000,14.84000,14.45000,14.45000,14.45000,-3.09%,656524 +2019-01-29,14.46000,14.87500,14.45000,14.63000,14.63000,1.25%,592755 +2019-01-30,14.72000,15.54500,14.65000,15.13000,15.13000,3.42%,758899 +2019-01-31,15.24000,17.48000,15.24000,16.60000,16.60000,9.72%,2259191 +2019-02-01,16.80000,17.00800,15.90000,16.22000,16.22000,-2.29%,617271 +2019-02-04,16.22000,16.49000,15.95000,16.27000,16.27000,0.31%,297821 +2019-02-05,16.29000,17.49000,16.20800,17.18000,17.18000,5.59%,652724 +2019-02-06,17.25000,18.39000,17.11000,18.14000,18.14000,5.59%,1016165 +2019-02-07,17.95000,18.06800,17.04000,17.05000,17.05000,-6.01%,527579 +2019-02-08,17.10000,18.15000,17.10000,17.99000,17.99000,5.51%,685755 +2019-02-11,17.99000,18.64600,17.75100,18.17000,18.17000,1.00%,597966 +2019-02-12,18.21000,18.76000,17.60000,18.69000,18.69000,2.86%,753128 +2019-02-13,18.99000,19.22000,18.30000,18.53000,18.53000,-0.86%,1333533 +2019-02-14,18.64000,19.96000,18.63000,19.66000,19.66000,6.10%,1091396 +2019-02-15,19.94000,21.46700,19.70000,21.44000,21.44000,9.05%,2087409 +2019-02-19,21.51000,21.51300,20.05000,20.83000,20.83000,-2.85%,1204705 +2019-02-20,21.12000,21.24000,19.13000,19.92000,19.92000,-4.37%,1160160 +2019-02-21,19.74000,19.98000,18.88000,19.34000,19.34000,-2.91%,822625 +2019-02-22,19.35000,20.04000,19.35000,19.88000,19.88000,2.79%,567612 +2019-02-25,20.54000,22.30000,19.83000,21.65000,21.65000,8.90%,1917872 +2019-02-26,21.60000,24.40000,21.56000,23.70000,23.70000,9.47%,2522800 +2019-02-27,23.37000,23.83000,21.53000,22.10000,22.10000,-6.75%,1553011 +2019-02-28,22.45000,23.03000,22.05000,22.60000,22.60000,2.26%,511289 +2019-03-01,23.09000,23.39000,21.64000,22.27000,22.27000,-1.46%,867388 +2019-03-04,22.47000,22.80000,20.52000,21.12000,21.12000,-5.16%,1134144 +2019-03-05,21.18000,21.49000,20.29000,21.37000,21.37000,1.18%,1086443 +2019-03-06,21.40000,22.05000,20.06000,20.65000,20.65000,-3.37%,1061369 +2019-03-07,20.42000,21.15500,19.61200,20.59000,20.59000,-0.29%,1018084 +2019-03-08,20.37000,21.08000,19.90000,20.93000,20.93000,1.65%,631133 +2019-03-11,20.99000,20.99000,19.97000,20.43000,20.43000,-2.39%,915642 +2019-03-12,20.52000,20.89000,19.12000,19.26000,19.26000,-5.73%,1627932 +2019-03-13,19.30000,20.25500,19.23000,19.97000,19.97000,3.69%,756588 +2019-03-14,19.92000,21.00000,19.92000,20.82000,20.82000,4.26%,883581 +2019-03-15,20.99000,22.19000,20.89000,21.82000,21.82000,4.80%,2686871 +2019-03-18,21.74000,22.22000,21.22000,22.18000,22.18000,1.65%,1245672 +2019-03-19,22.47000,22.60000,20.18000,20.35000,20.35000,-8.25%,976101 +2019-03-20,20.41000,20.98000,19.90000,20.00000,20.00000,-1.72%,985298 +2019-03-21,20.00000,20.25000,19.21000,19.34000,19.34000,-3.30%,860506 +2019-03-22,19.38000,19.70000,18.75000,19.00000,19.00000,-1.76%,579495 +2019-03-25,19.00000,19.59000,18.21000,19.40000,19.40000,2.11%,671669 +2019-03-26,19.61000,19.94000,19.24000,19.90000,19.90000,2.58%,393884 +2019-03-27,20.08000,20.08000,18.89000,19.27000,19.27000,-3.17%,602641 +2019-03-28,19.30000,19.74000,19.00000,19.66000,19.66000,2.02%,453586 +2019-03-29,19.87000,20.80000,19.47000,20.35000,20.35000,3.51%,660854 +2019-04-01,20.54000,20.91500,20.04000,20.59000,20.59000,1.18%,547566 +2019-04-02,20.68000,20.68000,19.54000,19.70000,19.70000,-4.32%,546568 +2019-04-03,19.92000,21.67000,19.81000,21.33000,21.33000,8.27%,909317 +2019-04-04,21.12000,23.18000,21.04000,23.08000,23.08000,8.20%,1705896 +2019-04-05,23.80000,26.23000,22.66500,25.96000,25.96000,12.48%,1978459 +2019-04-08,25.90000,29.79000,25.60000,27.23000,27.23000,4.89%,2673297 +2019-04-09,27.30000,28.40000,26.31100,26.82000,26.82000,-1.51%,1051702 +2019-04-10,26.90000,27.74000,26.50000,26.80000,26.80000,-0.07%,639414 +2019-04-11,26.82000,26.99000,24.26000,25.73000,25.73000,-3.99%,1030056 +2019-04-12,26.00000,26.05100,24.27000,24.61000,24.61000,-4.35%,708634 +2019-04-15,24.99000,25.94000,24.62000,25.84000,25.84000,5.00%,636494 +2019-04-16,26.00000,26.22000,23.65000,23.78000,23.78000,-7.97%,964841 +2019-04-17,24.00000,24.12000,22.31400,23.50000,23.50000,-1.18%,918561 +2019-04-18,23.47000,23.55000,22.43000,22.51000,22.51000,-4.21%,736355 +2019-04-22,22.70000,23.99000,22.51100,23.63000,23.63000,4.98%,494149 +2019-04-23,23.73000,24.98300,23.73000,24.70000,24.70000,4.53%,617759 +2019-04-24,24.80000,25.76000,24.29000,25.76000,25.76000,4.29%,702199 +2019-04-25,25.76000,26.72000,25.43000,25.74000,25.74000,-0.08%,603274 +2019-04-26,25.83000,27.30000,25.69000,26.26000,26.26000,2.02%,593558 +2019-04-29,26.28000,27.20000,24.97100,25.14000,25.14000,-4.27%,1057858 +2019-04-30,25.28000,26.03000,25.00000,26.03000,26.03000,3.54%,620718 +2019-05-01,26.31000,27.09000,25.87000,26.40000,26.40000,1.42%,1121529 +2019-05-02,26.33000,28.49000,26.19000,28.34000,28.34000,7.35%,1079697 +2019-05-03,28.89000,28.95000,26.85000,27.20000,27.20000,-4.02%,837921 +2019-05-06,26.38000,27.81000,26.25000,27.10000,27.10000,-0.37%,667204 +2019-05-07,27.18000,27.25600,24.16000,24.55000,24.55000,-9.41%,1061288 +2019-05-08,23.70000,26.00000,23.53000,23.54000,23.54000,-4.11%,1023854 +2019-05-09,23.50000,24.00000,22.75000,23.26000,23.26000,-1.19%,523118 +2019-05-10,23.04000,24.93000,22.80000,24.92000,24.92000,7.14%,536230 +2019-05-13,24.46000,24.77000,23.22500,24.43000,24.43000,-1.97%,491784 +2019-05-14,24.50000,24.89000,23.57000,23.59000,23.59000,-3.44%,473926 +2019-05-15,23.46000,23.84000,22.81000,23.12000,23.12000,-1.99%,847323 +2019-05-16,23.50000,24.05000,23.15000,23.46000,23.46000,1.47%,536569 +2019-05-17,23.31000,23.42900,21.68000,23.08000,23.08000,-1.62%,1275232 +2019-05-20,22.85000,23.60000,22.55000,22.60000,22.60000,-2.08%,553004 +2019-05-21,22.65000,23.16000,22.43000,22.70000,22.70000,0.44%,475913 +2019-05-22,22.65000,22.76800,21.93000,22.00000,22.00000,-3.08%,569589 +2019-05-23,21.75000,21.94000,21.01000,21.38000,21.38000,-2.82%,739551 +2019-05-24,21.56000,22.00000,21.41000,21.83000,21.83000,2.10%,743997 +2019-05-28,22.30000,22.46000,21.44000,21.54000,21.54000,-1.33%,616013 +2019-05-29,21.71000,21.89800,21.16000,21.70000,21.70000,0.74%,490742 +2019-05-30,21.84000,21.90000,21.05000,21.49000,21.49000,-0.97%,361293 +2019-05-31,21.16000,21.38000,20.74000,20.78000,20.78000,-3.30%,443530 +2019-06-03,20.79000,20.99000,18.82000,19.85000,19.85000,-4.48%,1031947 +2019-06-04,19.76000,20.74000,19.23000,19.47000,19.47000,-1.91%,1077687 +2019-06-05,19.20000,19.20000,17.20000,17.70000,17.70000,-9.09%,5046143 +2019-06-06,17.83000,18.92100,17.61000,17.94000,17.94000,1.36%,6066383 +2019-06-07,17.71000,18.40000,17.30000,17.52000,17.52000,-2.34%,1892799 +2019-06-10,17.85000,17.99000,15.67000,15.67000,15.67000,-10.56%,2574686 +2019-06-11,16.09000,16.88000,15.75000,16.00000,16.00000,2.11%,5614358 +2019-06-12,16.11000,16.36000,15.62000,16.30000,16.30000,1.88%,2042477 +2019-06-13,16.42000,17.59000,16.05000,16.16000,16.16000,-0.86%,1607294 +2019-06-14,16.25000,16.67500,15.32000,15.40000,15.40000,-4.70%,2080053 +2019-06-17,15.54000,15.85000,15.28000,15.77000,15.77000,2.40%,1220436 +2019-06-18,15.90000,16.19000,15.57800,15.74000,15.74000,-0.19%,1120185 +2019-06-19,15.75000,16.30300,15.37000,15.50000,15.50000,-1.52%,2831087 +2019-06-20,15.85000,15.93500,14.86000,15.18000,15.18000,-2.06%,1605381 +2019-06-21,15.20000,15.32000,14.50000,14.70000,14.70000,-3.16%,2115818 +2019-06-24,14.41000,14.69100,14.02000,14.04000,14.04000,-4.49%,1327256 +2019-06-25,14.11000,14.25000,13.65000,13.77000,13.77000,-1.92%,1936251 +2019-06-26,13.92000,14.18000,13.65000,13.70000,13.70000,-0.51%,1112795 +2019-06-27,13.50000,14.40500,13.50000,14.34000,14.34000,4.67%,1724611 +2019-06-28,14.41000,14.64000,14.11000,14.64000,14.64000,2.09%,1657027 +2019-07-01,14.86000,15.08000,14.47000,14.73000,14.73000,0.61%,1135482 +2019-07-02,14.71000,14.71000,14.00000,14.40000,14.40000,-2.24%,1202267 +2019-07-03,14.50000,15.33000,14.40000,15.31000,15.31000,6.32%,954475 +2019-07-05,15.47000,15.47000,14.83000,14.96000,14.96000,-2.29%,970638 +2019-07-08,14.89000,14.90000,14.14000,14.29000,14.29000,-4.48%,938422 +2019-07-09,14.31000,14.85000,14.15000,14.85000,14.85000,3.92%,739829 +2019-07-10,14.94000,15.22000,14.05000,14.48000,14.48000,-2.49%,1770209 +2019-07-11,14.56000,14.70000,14.12000,14.44000,14.44000,-0.28%,1135170 +2019-07-12,14.27000,14.48000,14.06000,14.20000,14.20000,-1.66%,1084328 +2019-07-15,14.28000,14.46000,14.00000,14.32000,14.32000,0.85%,727620 +2019-07-16,14.32000,14.47500,14.00000,14.14000,14.14000,-1.26%,1111014 +2019-07-17,14.17000,14.59000,14.00000,14.03000,14.03000,-0.78%,1202450 +2019-07-18,14.09000,14.28000,13.90000,14.26000,14.26000,1.64%,756865 +2019-07-19,14.29000,14.40000,14.01000,14.11000,14.11000,-1.05%,1042632 +2019-07-22,14.22000,14.32000,13.91000,14.05000,14.05000,-0.43%,1058910 +2019-07-23,14.06000,14.13000,13.12000,13.60000,13.60000,-3.20%,2053347 +2019-07-24,13.75000,14.52000,13.47300,14.47000,14.47000,6.40%,1167362 +2019-07-25,14.51000,14.65000,13.50000,13.51000,13.51000,-6.63%,895579 +2019-07-26,13.59000,14.18000,13.36000,14.12000,14.12000,4.52%,669060 +2019-07-29,14.17000,14.33000,13.56000,13.69000,13.69000,-3.05%,1049628 +2019-07-30,13.61000,13.76000,13.29000,13.40000,13.40000,-2.12%,929543 +2019-07-31,13.42000,13.51000,13.04000,13.10000,13.10000,-2.24%,1087643 +2019-08-01,13.20000,13.40000,12.71000,13.01000,13.01000,-0.69%,1502334 +2019-08-02,13.00000,13.03700,12.40000,12.73000,12.73000,-2.15%,1180381 +2019-08-05,12.55000,12.69000,12.20000,12.26000,12.26000,-3.69%,1038153 +2019-08-06,12.50000,12.86800,11.90000,12.29000,12.29000,0.24%,2007725 +2019-08-07,12.26000,14.50000,11.54000,12.85000,12.85000,4.56%,3003267 +2019-08-08,12.91000,13.30000,12.30000,13.19000,13.19000,2.65%,1500881 +2019-08-09,13.14000,13.55000,12.97000,13.33000,13.33000,1.06%,745194 +2019-08-12,13.42000,13.68000,12.98400,13.02000,13.02000,-2.33%,780306 +2019-08-13,13.00000,13.39500,12.76000,13.30000,13.30000,2.15%,558994 +2019-08-14,13.08000,13.22000,12.50000,12.74000,12.74000,-4.21%,1362976 +2019-08-15,12.72000,12.95000,12.47000,12.67000,12.67000,-0.55%,1162846 +2019-08-16,12.85000,13.24000,12.79000,13.16000,13.16000,3.87%,1105105 +2019-08-19,13.25000,13.50000,13.02000,13.40000,13.40000,1.82%,1955457 +2019-08-20,13.87000,14.65000,13.60000,14.15000,14.15000,5.60%,3367012 +2019-08-21,14.25000,14.41000,13.76000,14.29000,14.29000,0.99%,1417709 +2019-08-22,14.37000,14.43000,14.04000,14.16000,14.16000,-0.91%,1023419 +2019-08-23,14.08000,14.36000,13.83000,13.88000,13.88000,-1.98%,1501049 +2019-08-26,14.01000,15.38000,14.00000,14.97000,14.97000,7.85%,3153425 +2019-08-27,15.17000,15.50000,14.12000,14.51000,14.51000,-3.07%,2720189 +2019-08-28,14.51000,15.04000,14.38000,14.82000,14.82000,2.14%,1451650 +2019-08-29,14.91000,15.20000,14.61000,15.18000,15.18000,2.43%,1684181 +2019-08-30,15.30000,15.75000,15.20000,15.73000,15.73000,3.62%,1601551 +2019-09-03,16.10000,16.50000,14.35000,14.88000,14.88000,-5.40%,2508895 +2019-09-04,15.11000,15.59000,14.80000,15.42000,15.42000,3.63%,1555729 +2019-09-05,15.65000,16.13000,15.02000,15.53000,15.53000,0.71%,1394529 +2019-09-06,15.56000,16.18000,15.14000,15.88000,15.88000,2.25%,2042503 +2019-09-09,15.98000,16.23000,15.36000,16.03000,16.03000,0.94%,2311752 +2019-09-10,16.06000,17.34000,15.97000,17.09000,17.09000,6.61%,3077421 +2019-09-11,17.34000,17.59000,15.89000,15.92000,15.92000,-6.85%,3590692 +2019-09-12,16.23000,18.46000,16.20000,16.40000,16.40000,3.02%,8290874 +2019-09-13,16.45000,17.04000,16.06000,16.71000,16.71000,1.89%,3162383 +2019-09-16,16.73000,17.31000,16.69000,17.05000,17.05000,2.03%,3053899 +2019-09-17,17.46000,17.95000,17.19000,17.66000,17.66000,3.58%,5239640 +2019-09-18,17.77000,18.00000,17.35000,17.78000,17.78000,0.68%,5834569 +2019-09-19,17.71000,18.42000,17.61700,17.90000,17.90000,0.67%,5866926 +2019-09-20,18.14000,18.39000,17.75000,18.07000,18.07000,0.95%,25237508 +2019-09-23,18.24000,18.48000,17.56000,17.83000,17.83000,-1.33%,4861272 +2019-09-24,17.83000,17.99000,17.25000,17.82000,17.82000,-0.06%,5213302 +2019-09-25,17.71000,17.71000,17.10000,17.18000,17.18000,-3.59%,3045069 +2019-09-26,17.41000,17.51000,16.14500,16.34000,16.34000,-4.89%,4449091 +2019-09-27,16.29000,16.54000,15.67500,15.90000,15.90000,-2.69%,2309047 +2019-09-30,15.79000,16.27000,15.67000,15.92000,15.92000,0.13%,1532173 +2019-10-01,15.87000,16.06000,14.80000,14.81000,14.81000,-6.97%,1544925 +2019-10-02,14.78000,15.01000,14.42000,14.86000,14.86000,0.34%,1783307 +2019-10-03,15.24000,15.24000,14.41000,15.07000,15.07000,1.41%,1464168 +2019-10-04,15.05000,15.57000,14.89000,15.51000,15.51000,2.92%,1022019 +2019-10-07,15.45000,15.63000,15.07000,15.47000,15.47000,-0.26%,1373936 +2019-10-08,15.36000,15.48000,15.01000,15.31000,15.31000,-1.03%,1226190 +2019-10-09,15.33000,15.55000,14.18000,14.20000,14.20000,-7.25%,2386365 +2019-10-10,14.13000,14.41000,13.87000,14.16000,14.16000,-0.28%,1345771 +2019-10-11,14.24000,14.70000,13.99000,14.05500,14.05500,-0.74%,941288 +2019-10-14,14.19000,14.27000,13.67000,13.93000,13.93000,-0.89%,960535 +2019-10-15,13.93000,14.45000,13.53000,14.33000,14.33000,2.87%,1157446 +2019-10-16,14.27000,14.32000,14.02000,14.15000,14.15000,-1.26%,915084 +2019-10-17,14.23000,14.72000,14.15000,14.54000,14.54000,2.76%,1033914 +2019-10-18,14.50000,14.85000,14.07000,14.81000,14.81000,1.86%,1596419 +2019-10-21,14.90000,15.59000,14.66000,15.50000,15.50000,4.66%,930868 +2019-10-22,15.56000,16.09000,15.55000,15.92000,15.92000,2.71%,594156 +2019-10-23,16.16000,17.01000,16.09000,16.90000,16.90000,6.16%,1512239 +2019-10-24,16.92000,17.03000,16.05000,16.59000,16.59000,-1.83%,1112146 +2019-10-25,16.73000,17.10000,16.43000,17.01000,17.01000,2.53%,737109 +2019-10-28,17.01000,17.15000,16.80900,17.03000,17.03000,0.12%,652386 +2019-10-29,16.96000,17.15500,16.66000,16.99000,16.99000,-0.23%,751727 +2019-10-30,16.95000,17.24000,16.52000,17.14000,17.14000,0.88%,961150 +2019-10-31,17.03000,17.15000,16.49000,16.75000,16.75000,-2.28%,1015552 +2019-11-01,16.80000,16.89400,15.52000,15.66000,15.66000,-6.51%,1603732 +2019-11-04,15.90000,16.80000,15.83000,16.80000,16.80000,7.28%,1357932 +2019-11-05,16.94000,17.72000,16.71000,16.89000,16.89000,0.54%,1742360 +2019-11-06,16.83000,17.49000,16.05000,16.13000,16.13000,-4.50%,1575549 +2019-11-07,16.33000,17.60800,16.28000,17.50000,17.50000,8.49%,2043611 +2019-11-08,17.25000,17.50000,17.11000,17.49000,17.49000,-0.06%,973669 +2019-11-11,17.33000,17.52000,17.20000,17.40000,17.40000,-0.51%,949933 +2019-11-12,17.34000,18.10000,17.30300,17.99000,17.99000,3.39%,1978343 +2019-11-13,18.00000,18.50000,17.71000,18.25000,18.25000,1.45%,2014902 +2019-11-14,18.16000,18.50000,17.91000,18.34000,18.34000,0.49%,1532586 +2019-11-15,18.39000,19.43000,18.35000,19.37000,19.37000,5.62%,1882089 +2019-11-18,19.21000,19.45000,18.67000,19.45000,19.45000,0.41%,923140 +2019-11-19,19.27000,19.87000,19.08200,19.36000,19.36000,-0.46%,1144750 +2019-11-20,19.38000,20.40000,19.35000,20.18000,20.18000,4.24%,2316542 +2019-11-21,19.98000,20.32000,19.69000,20.20000,20.20000,0.10%,1202497 +2019-11-22,20.07000,20.73000,19.86000,20.69000,20.69000,2.43%,1443557 +2019-11-25,20.90000,21.00000,19.95000,20.00000,20.00000,-3.33%,1927782 +2019-11-26,20.03700,20.65000,19.82000,20.33000,20.33000,1.65%,1549446 +2019-11-27,20.28000,20.70000,19.99000,20.37000,20.37000,0.20%,1561222 +2019-11-29,20.60000,20.93000,20.28000,20.36000,20.36000,-0.05%,1186734 +2019-12-02,20.30000,20.54000,19.60000,19.76000,19.76000,-2.95%,1186785 +2019-12-03,19.48000,21.37000,19.41000,21.28000,21.28000,7.69%,1795347 +2019-12-04,21.00000,21.47000,20.93300,21.27000,21.27000,-0.05%,1980055 +2019-12-05,21.49000,21.50000,20.57000,20.64000,20.64000,-2.96%,1478421 +2019-12-06,20.78000,21.04000,18.82000,18.94000,18.94000,-8.24%,3537657 +2019-12-09,19.07000,19.30000,18.67000,18.78000,18.78000,-0.84%,2823956 +2019-12-10,18.78000,19.09000,18.58000,18.87000,18.87000,0.48%,1619895 +2019-12-11,19.03000,19.11000,18.53000,18.65000,18.65000,-1.17%,1233120 +2019-12-12,18.56000,19.04500,18.32000,18.45000,18.45000,-1.07%,1313402 +2019-12-13,18.47000,18.72000,18.32000,18.62000,18.62000,0.92%,1302439 +2019-12-16,18.60000,18.97000,18.22000,18.52000,18.52000,-0.54%,1785541 +2019-12-17,18.54000,18.70000,18.31000,18.44000,18.44000,-0.43%,1647786 +2019-12-18,18.48000,19.00000,18.48000,18.64000,18.64000,1.08%,1277655 +2019-12-19,18.58000,19.67000,18.50000,19.41000,19.41000,4.13%,2101681 +2019-12-20,19.40000,20.00000,19.05000,19.83000,19.83000,2.16%,10931559 +2019-12-23,19.79000,19.85000,19.34000,19.70000,19.70000,-0.66%,1789840 +2019-12-24,19.69000,19.79000,19.35000,19.75000,19.75000,0.25%,488921 +2019-12-26,19.82000,20.11000,19.66000,19.86000,19.86000,0.56%,750317 +2019-12-27,19.99000,20.00000,19.25000,19.52000,19.52000,-1.71%,1046852 +2019-12-30,19.54000,19.94000,18.94000,19.05000,19.05000,-2.41%,1183298 +2019-12-31,18.96000,19.64000,18.96000,19.56000,19.56000,2.68%,1112406 +2020-01-02,19.57000,19.81000,18.88000,19.23000,19.23000,-1.69%,1229434 +2020-01-03,19.02000,19.36000,18.72000,18.89000,18.89000,-1.77%,1750976 +2020-01-06,18.70000,18.74000,18.01000,18.13000,18.13000,-4.02%,1606505 +2020-01-07,18.15000,18.32000,17.68000,17.78000,17.78000,-1.93%,1461935 +2020-01-08,17.99000,18.08000,17.76000,17.98000,17.98000,1.12%,1041551 +2020-01-09,18.00000,18.55000,17.90000,18.40000,18.40000,2.34%,1531344 +2020-01-10,21.00000,21.00000,19.05000,19.14000,19.14000,4.02%,4504819 +2020-01-13,19.26000,20.36000,18.60000,20.26000,20.26000,5.85%,2190126 +2020-01-14,20.45000,20.49800,19.55000,20.00000,20.00000,-1.28%,1782859 +2020-01-15,19.94000,20.58000,19.94000,20.24000,20.24000,1.20%,2054963 +2020-01-16,21.68000,21.87000,20.77000,21.01000,21.01000,3.80%,4928102 +2020-01-17,21.50000,21.50000,20.55000,20.62000,20.62000,-1.86%,3348525 +2020-01-21,20.79000,21.49000,20.64500,20.94000,20.94000,1.55%,2088535 +2020-01-22,22.08000,23.20000,21.70000,21.97000,21.97000,4.92%,10920657 +2020-01-23,22.17000,22.65000,21.40000,21.47000,21.47000,-2.28%,3663943 +2020-01-24,21.60000,21.87900,20.90000,21.12000,21.12000,-1.63%,2947764 +2020-01-27,22.10000,23.12000,21.12000,22.74000,22.74000,7.67%,10294739 +2020-01-28,23.50000,23.50000,21.85000,22.36000,22.36000,-1.67%,5649269 +2020-01-29,22.23000,22.34000,20.45000,20.55000,20.55000,-8.09%,4675832 +2020-01-30,21.05000,21.74000,20.80000,20.99000,20.99000,2.14%,3061810 +2020-01-31,21.14000,21.32000,20.05000,20.51000,20.51000,-2.29%,2833631 +2020-02-03,20.66000,21.06000,19.70000,20.38000,20.38000,-0.63%,3214618 +2020-02-04,20.09000,20.88000,19.75000,20.87000,20.87000,2.40%,1824436 +2020-02-05,20.99000,21.20000,19.67000,20.05000,20.05000,-3.93%,2656824 +2020-02-06,20.27000,20.32000,19.70000,19.88000,19.88000,-0.85%,1929739 +2020-02-07,19.79000,23.39000,19.79000,23.24000,23.24000,16.90%,10144169 +2020-02-10,23.50000,23.95000,22.38300,23.65000,23.65000,1.76%,9356771 +2020-02-11,22.09000,22.74000,21.28000,21.35000,21.35000,-9.73%,6188339 +2020-02-12,19.64000,19.67000,18.50000,19.01000,19.01000,-10.96%,19231794 +2020-02-13,19.36000,19.80000,18.89000,19.04500,19.04500,0.18%,6837002 +2020-02-14,19.27000,19.29000,18.85000,19.00000,19.00000,-0.24%,5384464 +2020-02-18,19.14000,19.35000,18.57000,18.91000,18.91000,-0.47%,4129369 +2020-02-19,19.09000,19.24000,18.72500,18.92000,18.92000,0.05%,3148012 +2020-02-20,18.86000,19.17000,18.42000,18.54000,18.54000,-2.01%,4562216 +2020-02-21,18.47000,18.55000,17.91000,18.23000,18.23000,-1.67%,3696712 +2020-02-24,19.23000,19.28000,18.30000,18.59000,18.59000,1.97%,7605391 +2020-02-25,22.15000,26.55000,20.51000,23.76000,23.76000,27.81%,65001881 +2020-02-26,29.05000,29.98000,27.08000,29.16000,29.16000,22.73%,78016785 +2020-02-27,35.88000,36.00000,23.05000,26.16000,26.16000,-10.29%,68256337 +2020-02-28,23.38000,25.95000,22.01500,25.93000,25.93000,-0.88%,24425125 +2020-03-02,27.00000,30.75000,25.21000,29.88000,29.88000,15.23%,33084026 +2020-03-03,27.80400,28.60000,26.60000,27.91000,27.91000,-6.59%,17599114 +2020-03-04,27.99000,28.72000,26.80000,27.49000,27.49000,-1.50%,11817666 +2020-03-05,27.49000,28.95000,26.53500,28.01000,28.01000,1.89%,14669976 +2020-03-06,27.98000,29.80000,27.67000,29.61000,29.61000,5.71%,21097488 +2020-03-09,30.00000,30.00000,24.16000,24.29000,24.29000,-17.97%,14124076 +2020-03-10,25.71000,25.94000,21.28000,22.34000,22.34000,-8.03%,13019516 +2020-03-11,22.54000,25.74900,22.52400,23.61000,23.61000,5.68%,14825434 +2020-03-12,22.90000,24.28000,21.90000,22.30000,22.30000,-5.55%,11305347 +2020-03-13,23.00000,23.47000,19.31000,21.30000,21.30000,-4.48%,11853052 +2020-03-16,23.76000,27.80000,22.22000,26.49000,26.49000,24.37%,39850785 +2020-03-17,29.36000,32.70000,27.31500,28.18000,28.18000,6.38%,44484144 +2020-03-18,27.13000,32.54000,26.55000,31.58000,31.58000,12.07%,28655958 +2020-03-19,32.78000,34.98000,25.19000,28.27000,28.27000,-10.48%,36952753 +2020-03-20,29.25000,30.23000,26.20000,28.20000,28.20000,-0.25%,16522449 +2020-03-23,28.71000,29.81000,26.25000,26.57000,26.57000,-5.78%,11080845 +2020-03-24,27.09000,27.25000,24.36000,25.82000,25.82000,-2.82%,12550494 +2020-03-25,25.00000,27.98000,24.79000,27.13000,27.13000,5.07%,9651543 +2020-03-26,27.56000,28.79000,27.56000,27.94000,27.94000,2.99%,5585886 +2020-03-27,28.37000,31.09000,27.95000,30.05000,30.05000,7.55%,12408297 +2020-03-30,30.59000,31.69000,28.27000,30.48000,30.48000,1.43%,10749923 +2020-03-31,30.60000,30.98000,29.20000,29.95000,29.95000,-1.74%,6027880 +2020-04-01,30.05000,30.94000,29.44000,29.67000,29.67000,-0.93%,7004587 +2020-04-02,30.60000,33.39000,29.84000,33.20000,33.20000,11.90%,15934404 +2020-04-03,32.81000,35.66000,32.72000,34.84000,34.84000,4.94%,16896224 +2020-04-06,34.91000,35.18500,33.33000,34.64000,34.64000,-0.57%,10841594 +2020-04-07,33.81000,34.03000,30.98000,32.02000,32.02000,-7.56%,10104337 +2020-04-08,32.36000,32.94000,31.75000,32.42000,32.42000,1.25%,4119844 +2020-04-09,32.55000,32.92000,31.32000,31.86000,31.86000,-1.73%,4861753 +2020-04-13,32.00000,32.98000,31.71000,32.90000,32.90000,3.26%,5603883 +2020-04-14,34.00000,34.99000,33.15000,34.66000,34.66000,5.35%,8126897 +2020-04-15,34.64000,38.45000,33.72000,37.25000,37.25000,7.47%,15682994 +2020-04-16,38.07400,41.55000,36.62000,40.60000,40.60000,8.99%,20670718 +2020-04-17,48.99000,49.00000,43.38000,46.85000,46.85000,15.39%,32285976 +2020-04-20,45.00000,54.95000,44.51000,51.69000,51.69000,10.33%,34102467 +2020-04-21,53.00000,56.38000,43.11000,49.26000,49.26000,-4.70%,39641959 +2020-04-22,50.61000,51.82000,49.06000,51.20000,51.20000,3.94%,11690439 +2020-04-23,49.10000,50.70000,46.89000,47.44000,47.44000,-7.34%,15152351 +2020-04-24,47.15000,50.50000,47.14200,50.50000,50.50000,6.45%,11712457 +2020-04-27,51.53000,51.70000,47.30000,48.05000,48.05000,-4.85%,13744397 +2020-04-28,50.40000,50.45000,47.17000,47.88000,47.88000,-0.35%,13067207 +2020-04-29,46.60000,46.95000,45.01000,46.37000,46.37000,-3.15%,11761966 +2020-04-30,46.78000,48.37000,45.82000,45.99000,45.99000,-0.82%,7741871 +2020-05-01,48.71000,50.45000,46.29000,47.93000,47.93000,4.22%,21701291 +2020-05-04,48.05000,50.50000,48.00000,50.50000,50.50000,5.36%,10460549 +2020-05-05,50.48000,50.96000,47.23000,49.34000,49.34000,-2.30%,11160180 +2020-05-06,48.45000,49.25000,47.52000,48.95000,48.95000,-0.79%,6692345 +2020-05-07,55.78000,55.99000,51.06000,53.19000,53.19000,8.66%,30942700 +2020-05-08,53.06000,59.88000,52.15000,59.25000,59.25000,11.39%,24135545 +2020-05-11,59.60000,67.67000,59.14000,66.90000,66.90000,12.91%,34852044 +2020-05-12,65.99000,68.49000,62.02000,62.35000,62.35000,-6.80%,25934464 +2020-05-13,63.80000,66.97000,60.29000,65.18000,65.18000,4.54%,22125959 +2020-05-14,64.79000,65.39000,61.44000,64.56000,64.56000,-0.95%,12198249 +2020-05-15,63.79000,67.67000,63.01000,66.69000,66.69000,3.30%,16341869 +2020-05-18,86.14000,87.00000,75.66000,80.00000,80.00000,19.96%,81209374 +2020-05-19,78.07000,79.75000,70.32000,71.67000,71.67000,-10.41%,64932254 +2020-05-20,70.01000,74.48000,67.41000,73.47000,73.47000,2.51%,53655278 +2020-05-21,73.05000,73.16000,65.31000,67.05000,67.05000,-8.74%,35195611 +2020-05-22,69.93000,70.60000,67.14000,69.00000,69.00000,2.91%,28912678 +2020-05-26,66.40000,66.59000,57.05000,57.71000,57.71000,-16.36%,40332555 +2020-05-27,51.20000,53.34000,46.13000,52.18000,52.18000,-9.58%,59514749 +2020-05-28,53.50000,59.11000,53.35000,55.54000,55.54000,6.44%,32308594 +2020-05-29,57.45000,61.65000,56.56000,61.50000,61.50000,10.73%,38224872 +2020-06-01,62.76000,63.90000,60.51000,62.18000,62.18000,1.11%,21257477 +2020-06-02,58.70000,59.95000,55.35500,59.87000,59.87000,-3.72%,21701140 +2020-06-03,57.51000,63.37000,57.10000,59.89000,59.89000,0.03%,20811530 +2020-06-04,61.61000,61.93000,58.52000,60.59000,60.59000,1.17%,13503951 +2020-06-05,58.49000,59.19000,56.63000,58.19000,58.19000,-3.96%,14677935 +2020-06-08,58.30000,59.38000,56.72000,59.10000,59.10000,1.56%,11249314 +2020-06-09,58.55000,59.40500,57.73000,58.23000,58.23000,-1.47%,7600166 +2020-06-10,58.80000,60.72000,58.60000,60.07000,60.07000,3.16%,11074361 +2020-06-11,62.95000,66.68700,58.77000,60.20000,60.20000,0.22%,32085168 +2020-06-12,62.35500,63.63000,60.29000,62.00000,62.00000,2.99%,14742913 +2020-06-15,65.90000,66.98000,63.42400,66.57000,66.57000,7.37%,19339289 +2020-06-16,66.31000,66.60000,62.60000,64.34000,64.34000,-3.35%,16537847 +2020-06-17,63.60000,65.88000,62.58000,63.31000,63.31000,-1.60%,13615975 +2020-06-18,63.03000,65.40000,62.58000,64.95000,64.95000,2.59%,10914379 +2020-06-19,64.99000,66.45000,64.01000,66.35000,66.35000,2.16%,16076734 +2020-06-22,65.92000,66.29000,62.12000,64.75000,64.75000,-2.41%,13586383 +2020-06-23,64.10000,65.08000,62.74000,62.94000,62.94000,-2.80%,12361339 +2020-06-24,63.23000,66.15600,63.14000,64.84000,64.84000,3.02%,14377115 +2020-06-25,67.00000,67.00000,58.51000,62.00000,62.00000,-4.38%,26905664 +2020-06-26,60.71000,62.29000,59.14000,61.28000,61.28000,-1.16%,13866283 +2020-06-29,61.82000,63.00000,59.40000,62.08000,62.08000,1.31%,8074205 +2020-06-30,62.18000,65.15900,61.80000,64.21000,64.21000,3.43%,11955169 +2020-07-01,63.00000,63.73000,59.12000,61.59000,61.59000,-4.08%,17916470 +2020-07-02,60.00000,61.80000,55.81000,58.57000,58.57000,-4.90%,26544378 +2020-07-06,58.55000,60.73000,57.10000,59.15000,59.15000,0.99%,9977416 +2020-07-07,58.80000,61.50000,57.44000,61.09000,61.09000,3.28%,8905273 +2020-07-08,60.79000,62.46000,59.45000,61.58000,61.58000,0.80%,7592561 +2020-07-09,62.09000,65.35000,58.88000,64.96000,64.96000,5.49%,20688642 +2020-07-10,64.65000,64.93000,62.32000,62.61000,62.61000,-3.62%,7407645 +2020-07-13,63.89000,77.75000,63.80000,71.78000,71.78000,14.65%,56617328 +2020-07-14,74.00000,76.94900,70.62000,75.04000,75.04000,4.54%,38709428 +2020-07-15,87.52000,88.37000,78.01000,80.22000,80.22000,6.90%,90772455 +2020-07-16,80.16000,84.29000,79.60000,81.81000,81.81000,1.98%,27278552 +2020-07-17,83.35000,95.21000,82.61000,94.85000,94.85000,15.94%,103508505 +2020-07-20,87.86000,90.85000,78.05000,82.68000,82.68000,-12.83%,77855098 +2020-07-21,80.91000,82.43000,79.07000,80.86000,80.86000,-2.20%,26019248 +2020-07-22,79.61000,84.12000,79.11000,83.22500,83.22500,2.92%,27274018 +2020-07-23,82.05000,82.68000,72.20000,75.33000,75.33000,-9.49%,29288088 +2020-07-24,69.05000,73.90000,66.54000,73.21000,73.21000,-2.81%,27797477 +2020-07-27,80.63000,80.98000,76.16000,79.91000,79.91000,9.15%,44710713 +2020-07-28,81.00000,83.85000,79.50000,81.49000,81.49000,1.98%,32946885 +2020-07-29,81.98000,82.82000,76.55000,79.51000,79.51000,-2.43%,24453924 +2020-07-30,78.00000,79.25000,76.80000,77.63000,77.63000,-2.36%,13101985 +2020-07-31,78.20000,78.44000,73.60400,74.10000,74.10000,-4.55%,14223411 +2020-08-03,74.98000,77.99000,73.03000,77.98000,77.98000,5.24%,13382327 +2020-08-04,78.19200,78.62000,75.50000,78.46000,78.46000,0.62%,10126500 +2020-08-05,77.49000,77.49000,73.69000,75.80000,75.80000,-3.39%,19859902 +2020-08-06,75.79000,76.25000,73.12000,73.76000,73.76000,-2.69%,11691503 +2020-08-07,74.38000,75.39000,73.01000,74.10000,74.10000,0.46%,8771437 +2020-08-10,74.27000,75.00000,71.41000,72.01000,72.01000,-2.82%,8678274 +2020-08-11,69.52000,71.40000,67.00000,68.97000,68.97000,-4.22%,18118727 +2020-08-12,75.67000,75.75000,68.30000,69.52000,69.52000,0.80%,50471491 +2020-08-13,69.09000,69.18000,67.05000,67.83000,67.83000,-2.43%,15055934 +2020-08-14,68.06000,70.36000,67.86000,69.15000,69.15000,1.95%,12799582 +2020-08-17,69.14000,70.78000,68.38000,69.76000,69.76000,0.88%,8703196 +2020-08-18,68.28000,69.70000,65.23000,67.03000,67.03000,-3.91%,11329150 +2020-08-19,66.74000,69.17000,66.60000,68.00000,68.00000,1.45%,8558809 +2020-08-20,67.79000,68.00000,66.63000,67.81000,67.81000,-0.28%,6346700 +2020-08-21,67.50000,68.02000,65.60000,66.45000,66.45000,-2.01%,6935608 +2020-08-24,67.15000,67.85000,62.88000,64.88000,64.88000,-2.36%,13143244 +2020-08-25,64.32000,66.69600,63.55000,66.25000,66.25000,2.11%,7798501 +2020-08-26,67.62000,71.64000,66.03000,70.50000,70.50000,6.42%,28768082 +2020-08-27,69.98000,70.32000,67.01000,68.03000,68.03000,-3.50%,9262562 +2020-08-28,68.04000,68.95000,67.15000,67.49000,67.49000,-0.79%,6383705 +2020-08-31,67.14000,67.20000,62.54000,64.89000,64.89000,-3.85%,15271802 +2020-09-01,63.54000,64.50000,62.50000,63.32000,63.32000,-2.42%,8200671 +2020-09-02,62.84000,64.89000,61.38100,64.72000,64.72000,2.21%,9874614 +2020-09-03,65.65000,69.35000,64.30000,64.84000,64.84000,0.19%,14307317 +2020-09-04,64.99000,65.00000,59.01000,62.60000,62.60000,-3.45%,11653287 +2020-09-08,57.75000,58.60000,54.21000,54.34000,54.34000,-13.19%,17706208 +2020-09-09,56.03000,57.19000,54.51000,56.90000,56.90000,4.71%,9355441 +2020-09-10,57.04100,60.32000,56.87000,57.56000,57.56000,1.16%,7985321 +2020-09-11,58.49000,59.51000,57.45000,59.34000,59.34000,3.09%,4821869 +2020-09-14,60.15000,63.85000,60.11500,63.67000,63.67000,7.30%,8930779 +2020-09-15,65.02700,68.41000,64.22900,66.88000,66.88000,5.04%,9101184 +2020-09-16,67.64000,70.04000,66.73000,68.84000,68.84000,2.93%,11398006 +2020-09-17,68.50000,70.90000,64.60000,67.89000,67.89000,-1.38%,13275199 +2020-09-18,68.28000,70.00000,66.10000,69.87000,69.87000,2.92%,13206193 +2020-09-21,68.60000,69.48000,65.46000,69.26000,69.26000,-0.87%,8223034 +2020-09-22,67.50000,69.19000,66.67000,68.72000,68.72000,-0.78%,6303612 +2020-09-23,67.86500,68.62000,65.77000,67.16000,67.16000,-2.27%,6919352 +2020-09-24,65.50000,66.77000,63.64000,65.17000,65.17000,-2.96%,5565191 +2020-09-25,65.88700,69.73000,65.67000,69.47000,69.47000,6.60%,9190629 +2020-09-28,69.59000,71.50000,69.10000,70.55000,70.55000,1.55%,7337397 +2020-09-29,70.46000,71.34000,69.58500,70.52000,70.52000,-0.04%,6294318 +2020-09-30,72.51000,75.39000,70.16000,70.75000,70.75000,0.33%,15690706 +2020-10-01,69.57000,70.20000,68.16000,70.03000,70.03000,-1.02%,6838969 +2020-10-02,67.90000,72.77000,67.25000,68.81000,68.81000,-1.74%,8004919 +2020-10-05,69.64000,72.02000,69.05000,71.95000,71.95000,4.56%,6518121 +2020-10-06,72.00000,73.92000,70.31000,71.04000,71.04000,-1.26%,7285512 +2020-10-07,71.23000,73.24000,70.95900,72.37000,72.37000,1.87%,4190611 +2020-10-08,73.50000,73.76000,72.01000,72.93000,72.93000,0.77%,4023816 +2020-10-09,73.42000,73.67000,72.39000,73.00000,73.00000,0.10%,4774015 +2020-10-12,73.61000,75.85100,72.92000,75.31000,75.31000,3.16%,7590764 +2020-10-13,75.93000,81.37000,75.52000,78.29000,78.29000,3.96%,13669187 +2020-10-14,80.01000,80.01000,76.32500,76.56000,76.56000,-2.21%,6643833 +2020-10-15,75.48000,76.49000,73.71000,75.58000,75.58000,-1.28%,5014595 +2020-10-16,76.06000,76.93000,73.66500,73.94000,73.94000,-2.17%,4693584 +2020-10-19,73.97000,74.09000,70.50000,70.96000,70.96000,-4.03%,6931283 +2020-10-20,72.07000,73.10000,70.65000,71.31000,71.31000,0.49%,5441299 +2020-10-21,71.57000,71.57800,68.06000,68.37000,68.37000,-4.12%,4614813 +2020-10-22,68.50400,72.53000,68.40000,70.84000,70.84000,3.61%,5212065 +2020-10-23,72.30000,72.40000,68.80000,70.53000,70.53000,-0.44%,3735087 +2020-10-26,70.36000,71.32000,68.70000,70.24000,70.24000,-0.41%,3872799 +2020-10-27,70.45000,71.35000,68.81000,70.67000,70.67000,0.61%,3812879 +2020-10-28,68.95000,69.47000,65.49000,65.74000,65.74000,-6.98%,6043991 +2020-10-29,68.35000,74.53900,66.23000,71.28000,71.28000,8.43%,13776433 +2020-10-30,70.80000,71.49000,66.85000,67.47000,67.47000,-5.35%,7085797 +2020-11-02,68.02000,68.60000,66.55000,67.11000,67.11000,-0.53%,4650268 +2020-11-03,66.75000,69.25000,66.59000,69.08000,69.08000,2.94%,4366928 +2020-11-04,68.97000,71.55000,68.91900,69.81000,69.81000,1.06%,5442067 +2020-11-05,71.09000,71.59000,70.16000,71.48000,71.48000,2.39%,4449850 +2020-11-06,71.42000,74.16000,70.87000,72.45000,72.45000,1.36%,5841047 +2020-11-09,77.75000,80.25000,75.42000,77.74000,77.74000,7.30%,20266813 +2020-11-10,80.00000,80.38000,73.52000,76.05000,76.05000,-2.17%,10499395 +2020-11-11,77.05000,83.98000,76.13000,82.44000,82.44000,8.40%,18576496 +2020-11-12,85.18000,87.93000,83.83000,87.81000,87.81000,6.51%,21750394 +2020-11-13,86.62000,90.53000,85.22000,89.39000,89.39000,1.80%,14176721 +2020-11-16,100.31000,103.20000,93.30000,97.95000,97.95000,9.58%,70853055 +2020-11-17,97.23000,97.80000,91.60000,93.15000,93.15000,-4.90%,26171963 +2020-11-18,93.87000,94.00000,88.61000,88.89000,88.89000,-4.57%,21823450 +2020-11-19,90.00000,94.65000,89.51100,92.77000,92.77000,4.36%,16002015 +2020-11-20,95.00000,98.43000,94.82000,97.61000,97.61000,5.22%,15306303 +2020-11-23,100.77000,101.77000,98.62000,101.03000,101.03000,3.50%,16359624 +2020-11-24,98.40000,99.89000,93.54000,98.56000,98.56000,-2.44%,12419962 +2020-11-25,99.03000,109.29000,98.65000,109.18000,109.18000,10.78%,25850691 +2020-11-27,115.12000,130.06000,114.86000,127.03000,127.03000,16.35%,43438495 +2020-11-30,144.00000,153.87000,141.05000,152.74000,152.74000,20.24%,73203064 +2020-12-01,177.66000,178.50000,130.33000,141.01000,141.01000,-7.68%,124159727 +2020-12-02,138.63000,149.80000,128.10000,143.00000,143.00000,1.41%,51217334 +2020-12-03,143.50000,159.11000,143.01000,157.26000,157.26000,9.97%,38656507 +2020-12-04,157.59000,157.82000,148.51000,152.52000,152.52000,-3.01%,27704832 +2020-12-07,155.03000,163.98000,152.97000,159.52000,159.52000,4.59%,31409838 +2020-12-08,165.75000,170.51000,164.30000,169.86000,169.86000,6.48%,27738717 +2020-12-09,170.20000,170.80000,147.20000,156.59000,156.59000,-7.81%,40951695 +2020-12-10,151.13000,159.50000,148.01000,155.69000,155.69000,-0.57%,22059969 +2020-12-11,159.70000,163.75000,155.89000,156.93000,156.93000,0.80%,22069857 +2020-12-14,163.40000,163.76100,152.56100,155.07000,155.07000,-1.19%,22467742 +2020-12-15,157.00000,157.28000,142.46000,147.22000,147.22000,-5.06%,36451258 +2020-12-16,137.75000,141.33400,134.31000,137.03000,137.03000,-6.92%,28476275 +2020-12-17,137.92000,146.97000,137.30000,144.00000,144.00000,5.09%,32404457 +2020-12-18,141.51000,145.00000,135.06000,140.23000,140.23000,-2.62%,33157833 +2020-12-21,140.84000,147.26000,137.79000,138.30000,138.30000,-1.38%,23921047 +2020-12-22,139.00000,141.40000,123.00000,125.88000,125.88000,-8.98%,36126942 +2020-12-23,120.05000,132.00000,115.00000,130.34000,130.34000,3.54%,41905043 +2020-12-24,125.94000,129.70000,122.72000,123.39000,123.39000,-5.33%,12720588 +2020-12-28,120.04000,122.88000,111.05000,111.40000,111.40000,-9.72%,30712362 +2020-12-29,107.79600,116.25000,106.88000,114.39000,114.39000,2.68%,23718799 +2020-12-30,118.40000,118.94100,108.80000,111.13000,111.13000,-2.85%,23965535 +2020-12-31,110.55000,113.55000,102.66000,104.47000,104.47000,-5.99%,23369872 +2021-01-04,107.23000,113.63000,103.26000,111.73000,111.73000,6.95%,22439554 +2021-01-05,113.82000,114.98000,107.20000,109.18000,109.18000,-2.28%,15450804 +2021-01-06,111.11000,116.93000,110.28000,116.26000,116.26000,6.48%,21590934 +2021-01-07,120.10000,122.82000,112.13000,115.09000,115.09000,-1.01%,20614071 +2021-01-08,116.52000,117.71000,111.49000,112.75000,112.75000,-2.03%,12376939 +2021-01-11,112.75000,121.24000,112.62000,117.26000,117.26000,4.00%,16650648 +2021-01-12,117.93000,124.91000,117.12000,124.55000,124.55000,6.22%,15172207 +2021-01-13,123.70000,127.58000,120.74000,124.06000,124.06000,-0.39%,14324644 +2021-01-14,122.80000,130.98000,122.80000,129.72000,129.72000,4.56%,13346728 +2021-01-15,129.60000,133.29000,126.58000,129.65000,129.65000,-0.05%,15769535 +2021-01-19,122.10000,126.36000,120.50000,125.01000,125.01000,-3.58%,16528897 +2021-01-20,124.51000,126.01000,122.25000,125.14000,125.14000,0.10%,8001568 +2021-01-21,125.28000,137.00000,125.25000,132.98000,132.98000,6.26%,20880838 +2021-01-22,132.50000,135.87000,128.90000,131.02000,131.02000,-1.47%,10067191 +2021-01-25,138.40000,147.43000,137.25000,147.00000,147.00000,12.20%,26970870 +2021-01-26,145.15000,154.55000,145.00000,151.93000,151.93000,3.35%,16964726 +2021-01-27,151.20000,164.55000,149.00000,155.73000,155.73000,2.50%,20262915 +2021-01-28,154.10500,168.00000,153.62000,159.55000,159.55000,2.45%,16497369 +2021-01-29,174.99000,185.98000,166.20000,173.16000,173.16000,8.53%,39687298 +2021-02-01,173.03000,174.50000,154.30000,157.48000,157.48000,-9.06%,22056533 +2021-02-02,158.52000,159.05400,147.10000,158.58000,158.58000,0.70%,14861552 +2021-02-03,156.60000,168.39000,156.40000,165.86000,165.86000,4.59%,11355915 +2021-02-04,166.42000,173.73000,164.25000,173.31000,173.31000,4.49%,10618280 +2021-02-05,170.99000,177.50000,170.26000,176.24000,176.24000,1.69%,8990045 +2021-02-08,177.00000,189.26000,176.81000,185.98000,185.98000,5.53%,12940157 +2021-02-09,186.21000,187.00000,177.27000,179.52000,179.52000,-3.47%,8359886 +2021-02-10,182.74000,185.22000,176.37000,179.34000,179.34000,-0.10%,7018342 +2021-02-11,178.29000,184.22000,176.20000,183.44000,183.44000,2.29%,5464092 +2021-02-12,184.89000,185.00000,177.58000,183.74000,183.74000,0.16%,5705535 +2021-02-16,182.41000,184.18000,173.50900,178.53000,178.53000,-2.84%,6917541 +2021-02-17,174.28000,178.01000,171.62000,176.76000,176.76000,-0.99%,6541124 +2021-02-18,171.59300,175.47000,168.00000,169.57000,169.57000,-4.07%,5124102 +2021-02-19,173.54000,179.30000,170.53000,174.74000,174.74000,3.05%,6413592 +2021-02-22,167.80000,170.35000,158.58000,159.37000,159.37000,-8.80%,11066579 +2021-02-23,151.25000,153.00000,136.00000,150.17000,150.17000,-5.77%,15509168 +2021-02-24,150.41000,151.00000,143.47000,144.79000,144.79000,-3.58%,9757204 +2021-02-25,150.78000,160.98000,145.86000,148.38000,148.38000,2.48%,15081025 +2021-02-26,157.98000,159.60000,150.88000,154.81000,154.81000,4.33%,13355198 +2021-03-01,154.46300,157.78000,145.25000,157.40000,157.40000,1.67%,15351555 +2021-03-02,153.50000,154.47100,146.44000,146.81000,146.81000,-6.73%,8630604 +2021-03-03,146.09000,147.32000,131.00000,131.22000,131.22000,-10.62%,13683455 +2021-03-04,128.70000,135.47000,126.69000,132.30000,132.30000,0.82%,10929537 +2021-03-05,133.07300,134.27000,121.12000,132.19000,132.19000,-0.08%,12039641 +2021-03-08,129.15000,133.55000,122.48000,123.47000,123.47000,-6.60%,6839340 +2021-03-09,127.11000,132.30000,125.60000,130.87000,130.87000,5.99%,7834221 +2021-03-10,133.62000,135.71500,128.79300,129.75000,129.75000,-0.86%,5555909 +2021-03-11,132.98200,140.85000,131.48000,140.47000,140.47000,8.26%,8140123 +2021-03-12,134.04000,138.74200,133.20000,136.99000,136.99000,-2.48%,4923074 +2021-03-15,136.77000,143.85000,135.01000,143.66000,143.66000,4.87%,7361627 +2021-03-16,148.50000,157.75000,145.84000,156.02000,156.02000,8.60%,16991621 +2021-03-17,150.25000,152.08300,143.25000,147.55000,147.55000,-5.43%,12894891 +2021-03-18,144.45000,147.61000,140.86000,141.46000,141.46000,-4.13%,7144867 +2021-03-19,143.06000,145.18000,138.53000,143.74000,143.74000,1.61%,6933748 +2021-03-22,144.19000,147.92000,141.85000,145.60000,145.60000,1.29%,6050730 +2021-03-23,145.61000,146.19000,136.38000,136.52000,136.52000,-6.24%,6961240 +2021-03-24,137.25000,137.74000,131.01000,131.61000,131.61000,-3.60%,5864615 +2021-03-25,127.33000,134.31000,126.42000,133.33000,133.33000,1.31%,5696322 +2021-03-26,133.38000,135.60000,128.02000,133.28000,133.28000,-0.04%,4047117 +2021-03-29,130.11000,131.30000,121.90000,123.42000,123.42000,-7.40%,10814820 +2021-03-30,123.15000,123.59800,117.34100,118.49000,118.49000,-3.99%,11061638 +2021-03-31,121.10000,131.80000,119.32800,130.95000,130.95000,10.52%,10015691 +2021-04-01,132.20000,136.63700,130.34000,132.55000,132.55000,1.22%,7269665 +2021-04-05,132.60000,133.19300,127.04000,129.91000,129.91000,-1.99%,5218269 +2021-04-06,130.11000,138.24900,128.16000,133.53000,133.53000,2.79%,7438195 +2021-04-07,132.37000,135.16000,130.21000,131.47000,131.47000,-1.54%,4380038 +2021-04-08,132.85000,135.90000,132.06000,133.88000,133.88000,1.83%,4530017 +2021-04-09,133.51000,144.00000,133.34000,140.92000,140.92000,5.26%,9918176 +2021-04-12,142.37000,143.49000,136.36000,139.40000,139.40000,-1.08%,6060181 +2021-04-13,146.80000,152.11000,145.35000,149.71000,149.71000,7.40%,13729029 +2021-04-14,153.66000,160.92000,152.49000,160.03000,160.03000,6.89%,15389838 +2021-04-15,159.00000,163.58000,155.23000,159.87000,159.87000,-0.10%,10340444 +2021-04-16,158.68000,171.92000,158.21000,170.81000,170.81000,6.84%,19044899 +2021-04-19,166.61000,168.19600,159.60000,161.91000,161.91000,-5.21%,10006646 +2021-04-20,160.32000,162.73000,153.27000,156.78000,156.78000,-3.17%,7154386 +2021-04-21,158.60000,170.11000,157.69000,169.50000,169.50000,8.11%,11352741 +2021-04-22,168.26000,179.00000,164.62000,168.10000,168.10000,-0.83%,15922383 +2021-04-23,170.30500,175.51000,168.35000,173.63000,173.63000,3.29%,8855331 +2021-04-26,171.79000,179.60000,168.88000,177.61000,177.61000,2.29%,12201731 +2021-04-27,178.36000,185.53000,178.18000,183.41000,183.41000,3.27%,12925677 +2021-04-28,182.37000,182.89000,176.12000,178.68000,178.68000,-2.58%,8375405 +2021-04-29,183.32700,186.80000,174.76000,175.67000,175.67000,-1.68%,8362706 +2021-04-30,175.59000,184.00000,174.52000,178.82000,178.82000,1.79%,9495237 +2021-05-03,183.90000,189.00000,182.21000,186.02000,186.02000,4.03%,14631036 +2021-05-04,185.33500,188.49000,171.63000,173.59000,173.59000,-6.68%,16924196 +2021-05-05,178.10000,180.70000,156.81000,162.84000,162.84000,-6.19%,18914247 +2021-05-06,148.00000,163.47000,143.56000,160.50000,160.50000,-1.44%,29662344 +2021-05-07,165.78000,169.02000,160.81600,163.15000,163.15000,1.65%,11952612 +2021-05-10,164.01000,164.76000,155.71000,158.55000,158.55000,-2.82%,8809685 +2021-05-11,151.31000,161.99000,150.06000,158.99000,158.99000,0.28%,8087399 +2021-05-12,154.11000,158.91000,151.15000,152.68000,152.68000,-3.97%,5720784 +2021-05-13,152.60000,155.62000,146.85000,149.87000,149.87000,-1.84%,5765024 +2021-05-14,150.85000,162.46000,150.40000,161.38000,161.38000,7.68%,6512867 +2021-05-17,159.00000,163.37000,156.72400,160.43000,160.43000,-0.59%,4231645 +2021-05-18,160.16000,165.75000,157.90000,159.53000,159.53000,-0.56%,4811395 +2021-05-19,155.74000,160.07000,154.51000,157.99000,157.99000,-0.97%,3943745 +2021-05-20,159.92000,166.81000,158.89000,165.97000,165.97000,5.05%,4826341 +2021-05-21,168.93000,169.28000,161.35000,161.45000,161.45000,-2.72%,5169131 +2021-05-24,162.88100,166.80000,161.01000,164.17000,164.17000,1.68%,4501276 +2021-05-25,166.56000,171.74000,165.10000,169.26000,169.26000,3.10%,7759917 +2021-05-26,168.70000,175.62000,168.51000,175.59000,175.59000,3.74%,6885242 +2021-05-27,174.20000,180.00000,173.63000,179.54000,179.54000,2.25%,10844891 +2021-05-28,178.62300,186.64000,178.36000,185.01000,185.01000,3.05%,8567185 +2021-06-01,184.08000,185.27900,178.80000,184.66000,184.66000,-0.19%,6010881 +2021-06-02,183.90000,194.50000,183.28000,191.60000,191.60000,3.76%,10142521 +2021-06-03,188.89000,200.00000,188.63300,195.22000,195.22000,1.89%,9270151 +2021-06-04,197.90000,207.38000,197.33000,206.07000,206.07000,5.56%,11103272 +2021-06-07,207.10300,227.71000,206.42000,219.57000,219.57000,6.55%,19034363 +2021-06-08,220.10000,222.34500,202.50000,213.00000,213.00000,-2.99%,11857625 +2021-06-09,212.30000,221.50000,212.01000,217.44000,217.44000,2.08%,8016465 +2021-06-10,216.62000,221.88000,207.70000,217.00000,217.00000,-0.20%,11763149 +2021-06-11,211.90000,218.90000,211.80000,218.85000,218.85000,0.85%,5576026 +2021-06-14,213.27300,213.49000,198.00000,207.41000,207.41000,-5.23%,11743700 +2021-06-15,203.49000,207.85000,199.20000,201.59000,201.59000,-2.81%,6786260 +2021-06-16,200.00000,203.98000,193.20200,197.84000,197.84000,-1.86%,7215275 +2021-06-17,200.00000,203.92200,197.72000,202.47000,202.47000,2.34%,4955160 +2021-06-18,201.39300,204.84000,194.51000,199.19000,199.19000,-1.62%,6663813 +2021-06-21,200.86000,211.04000,200.00000,208.24000,208.24000,4.54%,7423063 +2021-06-22,210.76000,222.40500,210.25000,221.36000,221.36000,6.30%,10066344 +2021-06-23,219.98000,224.57000,205.55000,212.04000,212.04000,-4.21%,14558440 +2021-06-24,214.38000,221.49000,213.46000,220.14000,220.14000,3.82%,8171884 +2021-06-25,221.26000,226.51000,216.33000,219.94000,219.94000,-0.09%,13315616 +2021-06-28,223.00000,225.09100,215.60000,222.94000,222.94000,1.36%,6190647 +2021-06-29,221.19000,238.40000,219.33000,234.46000,234.46000,5.17%,11417039 +2021-06-30,237.98000,245.70000,232.41000,234.98000,234.98000,0.22%,9319109 +2021-07-01,236.30000,236.71000,227.67000,235.11000,235.11000,0.06%,5933146 +2021-07-02,235.10000,238.90000,230.14000,234.30000,234.30000,-0.34%,4200450 +2021-07-06,229.62000,234.60000,225.43000,233.34000,233.34000,-0.41%,4956460 +2021-07-07,231.76000,231.86000,220.82000,221.90000,221.90000,-4.90%,4889299 +2021-07-08,215.66000,233.41000,214.07000,232.79000,232.79000,4.91%,8719363 +2021-07-09,231.96500,233.80000,224.28000,232.81000,232.81000,0.01%,5305101 +2021-07-12,230.98000,242.38900,229.20000,239.34000,239.34000,2.80%,6938180 +2021-07-13,239.14000,239.82000,233.80100,235.15000,235.15000,-1.75%,4186383 +2021-07-14,237.24500,249.92000,237.22000,246.66000,246.66000,4.89%,9420397 +2021-07-15,246.66000,261.22000,245.50500,259.67500,259.67500,5.28%,15130782 +2021-07-16,276.92000,288.88000,271.50000,286.43000,286.43000,10.30%,41397251 +2021-07-19,284.54000,317.88000,283.14000,313.59000,313.59000,9.48%,35526769 +2021-07-20,318.22000,342.51000,292.00000,307.33000,307.33000,-2.00%,123115470 +2021-07-21,298.51000,325.88000,293.62000,321.11000,321.11000,4.48%,30859285 +2021-07-22,319.00000,329.60000,316.29000,323.48000,323.48000,0.74%,16491283 +2021-07-23,330.90000,349.45000,325.17000,348.83000,348.83000,7.84%,23431397 +2021-07-26,352.00000,362.00000,329.15000,335.87000,335.87000,-3.72%,23387796 +2021-07-27,335.30900,344.88900,318.29000,328.50000,328.50000,-2.19%,17196688 +2021-07-28,333.01000,350.99000,327.50000,349.32000,349.32000,6.34%,13091567 +2021-07-29,350.64000,351.22000,336.00000,345.64000,345.64000,-1.05%,10054113 +2021-07-30,346.90000,359.90000,342.28000,353.60000,353.60000,2.30%,11345689 +2021-08-02,360.00000,365.60000,343.20000,346.61000,346.61000,-1.98%,13685923 +2021-08-03,348.50000,386.98000,344.50000,386.51000,386.51000,11.51%,20424075 +2021-08-04,385.00000,433.00000,377.11000,419.05000,419.05000,8.42%,32251618 +2021-08-05,409.72000,443.99000,403.00000,416.26000,416.26000,-0.67%,25571509 +2021-08-06,410.30000,419.26000,393.61000,413.72000,413.72000,-0.61%,18924646 +2021-08-09,411.30100,493.75700,409.66000,484.47000,484.47000,17.10%,42269876 +2021-08-10,485.50000,497.49000,454.00000,456.76000,456.76000,-5.72%,36503719 +2021-08-11,443.57000,453.73000,372.00000,385.33000,385.33000,-15.64%,53882157 +2021-08-12,400.00000,406.35000,377.09000,391.42000,391.42000,1.58%,34345049 +2021-08-13,405.24000,406.32000,387.10000,389.78000,389.78000,-0.42%,16360347 +2021-08-16,379.27000,379.57000,349.00000,373.86000,373.86000,-4.08%,23602814 +2021-08-17,361.00000,402.49000,358.55000,401.86000,401.86000,7.49%,25982136 +2021-08-18,406.50000,413.30000,386.21000,398.80000,398.80000,-0.76%,19121805 +2021-08-19,385.00000,394.92000,375.00000,375.53000,375.53000,-5.84%,14254720 +2021-08-20,374.54800,387.49000,369.26000,382.98000,382.98000,1.98%,13216681 +2021-08-23,390.34000,411.97000,385.77200,411.89000,411.89000,7.55%,15796513 +2021-08-24,405.69000,407.58000,387.56000,394.94000,394.94000,-4.12%,13957508 +2021-08-25,391.70000,413.80000,387.97000,397.87000,397.87000,0.74%,14427609 +2021-08-26,395.45000,404.67000,392.15300,400.30000,400.30000,0.61%,8904421 +2021-08-27,398.82500,398.98000,378.72000,382.22000,382.22000,-4.52%,13188484 +2021-08-30,369.00000,389.04000,362.80000,370.69000,370.69000,-3.02%,15529765 +2021-08-31,375.91000,384.68000,370.50000,376.69000,376.69000,1.62%,10922476 +2021-09-01,382.83700,394.98000,375.20000,389.94000,389.94000,3.52%,11617304 +2021-09-02,393.13000,402.80000,390.51500,397.66000,397.66000,1.98%,8909996 +2021-09-03,392.71000,416.81000,388.68000,416.70000,416.70000,4.79%,13859922 +2021-09-07,409.50000,438.55000,408.96000,436.39000,436.39000,4.73%,15995088 +2021-09-08,433.72000,437.17000,418.20000,422.90000,422.90000,-3.09%,11477788 +2021-09-09,429.93000,459.42000,427.09000,455.92000,455.92000,7.81%,22189564 +2021-09-10,463.15700,464.85000,448.11000,449.38000,449.38000,-1.43%,12604792 +2021-09-13,448.00000,448.81000,415.00000,419.72000,419.72000,-6.60%,15664748 +2021-09-14,419.27000,443.76000,418.63300,427.71000,427.71000,1.90%,14736540 +2021-09-15,427.45500,437.80000,422.16000,434.46000,434.46000,1.58%,12893644 +2021-09-16,431.21000,446.64000,429.00000,440.65000,440.65000,1.42%,10107389 +2021-09-17,438.53000,442.00000,406.87000,430.05000,430.05000,-2.41%,30536393 +2021-09-20,417.50700,435.45000,416.51100,423.33000,423.33000,-1.56%,12929376 +2021-09-21,424.30000,439.59000,420.30000,434.04000,434.04000,2.53%,9355333 +2021-09-22,433.09000,443.73000,428.60000,440.72000,440.72000,1.54%,9003453 +2021-09-23,439.78500,458.50000,438.79000,454.60000,454.60000,3.15%,9620341 +2021-09-24,448.08000,453.61000,426.61000,430.14000,430.14000,-5.38%,12984587 +2021-09-27,430.60100,434.00000,407.25500,408.84000,408.84000,-4.95%,13348196 +2021-09-28,398.56000,403.29600,376.03000,384.21000,384.21000,-6.02%,15935985 +2021-09-29,393.21000,397.98000,375.55400,378.90000,378.90000,-1.38%,11416664 +2021-09-30,381.82000,390.60000,377.10000,384.86000,384.86000,1.57%,9611512 +2021-10-01,358.33000,359.11500,323.41000,341.09000,341.09000,-11.37%,34351288 +2021-10-04,308.88000,330.55500,305.00000,325.84000,325.84000,-4.47%,23331461 +2021-10-05,331.00000,338.03300,327.20000,332.11000,332.11000,1.92%,11637491 +2021-10-06,318.71000,325.68000,300.62000,302.42000,302.42000,-8.94%,17457365 +2021-10-07,295.46000,317.35000,293.58000,309.36000,309.36000,2.29%,15790955 +2021-10-08,310.80000,314.05000,297.54000,304.91000,304.91000,-1.44%,10631839 +2021-10-11,299.32000,314.11000,298.10000,305.10000,305.10000,0.06%,7625781 +2021-10-12,313.03500,315.94000,301.91000,311.13000,311.13000,1.98%,10193213 +2021-10-13,314.90000,327.74000,313.30000,321.50000,321.50000,3.33%,12770612 +2021-10-14,329.00000,337.36000,322.10000,331.88000,331.88000,3.23%,12851338 +2021-10-15,341.01000,341.54900,318.50000,324.21000,324.21000,-2.31%,17239834 +2021-10-18,322.26000,338.54000,320.53700,334.84000,334.84000,3.28%,8753671 +2021-10-19,339.10500,347.87000,331.01000,333.61000,333.61000,-0.37%,8561130 +2021-10-20,334.01000,338.60000,329.36000,333.01000,333.01000,-0.18%,4983222 +2021-10-21,337.21000,341.52000,333.40000,339.57000,339.57000,1.97%,5597599 +2021-10-22,332.53900,335.75000,317.18000,326.54000,326.54000,-3.84%,7780241 +2021-10-25,327.36000,350.06000,323.27000,349.56000,349.56000,7.05%,9772171 +2021-10-26,352.00000,356.77000,341.37000,345.74000,345.74000,-1.09%,6673474 +2021-10-27,344.25000,350.64000,338.34000,340.88000,340.88000,-1.41%,4716018 +2021-10-28,343.10000,353.28000,341.54000,347.92000,347.92000,2.07%,4738916 +2021-10-29,344.47000,347.70000,337.25000,345.21000,345.21000,-0.78%,4459009 +2021-11-01,334.99000,338.07000,320.55000,337.17000,337.17000,-2.33%,8605945 +2021-11-02,338.74000,349.45000,337.04000,348.64000,348.64000,3.40%,5203610 +2021-11-03,350.00000,350.10000,336.20000,345.92000,345.92000,-0.78%,6447838 +2021-11-04,295.81000,297.73000,278.00000,284.02000,284.02000,-17.89%,30967714 +2021-11-05,241.57000,246.10000,210.96000,236.99000,236.99000,-16.56%,59630296 +2021-11-08,233.06000,245.92000,233.06000,244.68000,244.68000,3.24%,14606791 +2021-11-09,246.07000,250.57000,232.21000,236.85000,236.85000,-3.20%,10900943 +2021-11-10,230.10000,239.10500,225.57000,228.96000,228.96000,-3.33%,9118465 +2021-11-11,227.67000,232.27000,221.60000,225.82000,225.82000,-1.37%,8359368 +2021-11-12,225.86000,232.56000,224.41900,231.19000,231.19000,2.38%,6728877 +2021-11-15,230.82500,236.60000,225.63000,235.07000,235.07000,1.68%,5665206 +2021-11-16,234.01000,239.99000,230.28600,234.28000,234.28000,-0.34%,5331996 +2021-11-17,234.79000,249.14000,234.57000,242.23000,242.23000,3.39%,8015802 +2021-11-18,246.12000,253.19000,243.79000,251.41000,251.41000,3.79%,7395597 +2021-11-19,265.41500,274.84000,258.09000,263.78000,263.78000,4.92%,15623995 +2021-11-22,268.07000,289.00000,264.20000,282.69000,282.69000,7.17%,13852827 +2021-11-23,277.74000,281.98000,269.18000,276.38000,276.38000,-2.23%,6903880 +2021-11-24,273.01000,275.28000,266.31000,273.39000,273.39000,-1.08%,4760232 +2021-11-26,319.34000,350.15000,313.00000,329.63000,329.63000,20.57%,35901209 +2021-11-29,370.33000,376.65000,350.27000,368.51000,368.51000,11.80%,33950627 +2021-11-30,351.58000,357.64000,337.29000,352.43000,352.43000,-4.36%,25159323 +2021-12-01,330.00000,336.36000,310.57000,310.61000,310.61000,-11.87%,21597146 +2021-12-02,301.29000,318.47000,291.03000,301.49000,301.49000,-2.94%,15409465 +2021-12-03,318.09000,318.78500,293.60000,306.72000,306.72000,1.73%,12700060 +2021-12-06,280.85000,287.48000,256.56000,265.33000,265.33000,-13.49%,19844957 +2021-12-07,268.14000,287.77000,263.07000,282.35000,282.35000,6.41%,10767102 +2021-12-08,282.38000,288.28000,272.91000,283.40000,283.40000,0.37%,7107664 +2021-12-09,285.19000,285.71000,271.33000,272.21000,272.21000,-3.95%,5231820 +2021-12-10,235.40500,261.96600,233.51000,257.06000,257.06000,-5.57%,17506624 +2021-12-13,257.40000,275.78000,256.97100,271.99000,271.99000,5.81%,10588651 +2021-12-14,264.29500,278.33000,257.20100,277.16000,277.16000,1.90%,6444908 +2021-12-15,271.79900,290.35000,271.55000,283.28000,283.28000,2.21%,9269533 +2021-12-16,284.20000,287.13400,277.07000,282.02000,282.02000,-0.44%,5974339 +2021-12-17,275.57000,296.39000,269.00000,294.80000,294.80000,4.53%,10627523 +2021-12-20,321.30500,321.30500,275.12000,276.38000,276.38000,-6.25%,16985330 +2021-12-21,275.50000,281.30000,257.20000,268.14000,268.14000,-2.98%,12537392 +2021-12-22,264.06000,267.00000,245.50000,251.36000,251.36000,-6.26%,13957341 +2021-12-23,250.41000,253.65000,238.50000,249.99000,249.99000,-0.55%,9839176 +2021-12-27,243.00000,252.72000,240.58000,246.88000,246.88000,-1.24%,8262148 +2021-12-28,245.36500,254.57000,237.58000,241.44000,241.44000,-2.20%,9288017 +2021-12-29,239.33000,249.48900,233.20000,247.88000,247.88000,2.67%,9144618 +2021-12-30,243.83000,254.32000,242.13500,251.60000,251.60000,1.50%,6581803 +2021-12-31,249.88000,259.19900,246.70000,253.98000,253.98000,0.95%,6751008 +2022-01-03,247.12000,249.42000,231.08000,235.05000,235.05000,-7.45%,11885913 +2022-01-04,232.20000,239.43000,225.24000,233.06000,233.06000,-0.85%,10455045 +2022-01-05,232.10000,237.88000,214.60000,215.23000,215.23000,-7.65%,9042165 +2022-01-06,216.03500,222.22000,205.23000,216.06000,216.06000,0.39%,8173011 +2022-01-07,216.41400,221.96700,211.95000,213.86000,213.86000,-1.02%,5283143 +2022-01-10,211.37000,241.99000,207.50000,233.70000,233.70000,9.28%,17191459 +2022-01-11,226.00000,228.00000,220.28000,221.39000,221.39000,-5.27%,7301948 +2022-01-12,220.48000,228.50000,218.76000,222.89000,222.89000,0.68%,5846646 +2022-01-13,219.56000,221.50000,209.58000,210.17000,210.17000,-5.71%,7405741 +2022-01-14,204.01000,212.76000,200.08000,204.73000,204.73000,-2.59%,10167546 +2022-01-18,196.91400,198.82000,185.39000,186.61000,186.61000,-8.85%,10929528 +2022-01-19,188.84000,191.34000,173.41000,174.07000,174.07000,-6.72%,10398577 +2022-01-20,174.99000,177.47000,166.21500,167.52000,167.52000,-3.76%,11489632 +2022-01-21,166.23000,171.25400,157.29000,160.07000,160.07000,-4.45%,11801340 +2022-01-24,153.47000,158.00000,138.17000,157.30000,157.30000,-1.73%,16641987 +2022-01-25,156.01000,168.26000,150.00000,152.54000,152.54000,-3.03%,11474978 +2022-01-26,157.99000,165.85000,152.80000,154.96000,154.96000,1.59%,9295899 +2022-01-27,157.43000,158.28000,146.54000,148.62000,148.62000,-4.09%,8661657 +2022-01-28,149.95000,159.87000,146.76000,159.47000,159.47000,7.30%,6756236 +2022-01-31,160.05000,170.33000,154.56000,169.33000,169.33000,6.18%,9292578 +2022-02-01,175.20000,177.57000,167.29000,172.74000,172.74000,2.01%,7329761 +2022-02-02,170.80700,177.20000,163.58000,169.61000,169.61000,-1.81%,5395036 +2022-02-03,165.07000,170.10000,163.20000,163.95000,163.95000,-3.34%,4490400 +2022-02-04,165.64000,167.50000,160.25000,163.01000,163.01000,-0.57%,4375660 +2022-02-07,162.20300,165.54000,156.27000,160.27000,160.27000,-1.68%,4429256 +2022-02-08,155.20000,157.17000,147.57000,153.31000,153.31000,-4.34%,7616447 +2022-02-09,154.37000,164.23000,154.17300,164.03000,164.03000,6.99%,5621557 +2022-02-10,158.00000,168.67000,157.54000,160.42000,160.42000,-2.20%,5965448 +2022-02-11,161.25000,168.79000,160.08000,161.32000,161.32000,0.56%,5249692 +2022-02-14,157.52600,159.50000,138.14000,142.47000,142.47000,-11.68%,16669531 +2022-02-15,142.49000,152.93000,139.21100,151.12000,151.12000,6.07%,10899700 +2022-02-16,147.62000,152.39000,144.50000,151.81000,151.81000,0.46%,5536027 +2022-02-17,150.20000,154.66000,145.28000,146.36000,146.36000,-3.59%,6182300 +2022-02-18,147.55000,151.45600,141.31000,145.74000,145.74000,-0.42%,5457144 +2022-02-22,142.26000,151.20000,141.86000,144.97000,144.97000,-0.53%,6557824 +2022-02-23,145.17000,145.71900,134.00000,135.73000,135.73000,-6.37%,7822328 +2022-02-24,139.86500,156.42000,138.12000,156.23000,156.23000,15.10%,17396035 +2022-02-25,156.02000,156.19000,147.01000,151.33000,151.33000,-3.14%,7818013 +2022-02-28,150.98000,155.47000,147.44000,153.60000,153.60000,1.50%,6601723 +2022-03-01,152.48000,156.37900,147.92000,149.52000,149.52000,-2.66%,4842243 +2022-03-02,149.44000,150.57000,140.44000,147.86000,147.86000,-1.11%,5393578 +2022-03-03,147.90000,149.23200,139.53000,141.52000,141.52000,-4.29%,4623191 +2022-03-04,140.82000,143.91000,135.91000,136.46000,136.46000,-3.58%,5507946 +2022-03-07,135.12000,138.40000,126.28000,126.46000,126.46000,-7.33%,6177210 +2022-03-08,125.00000,136.96000,122.01000,129.28000,129.28000,2.23%,6675723 +2022-03-09,132.07500,145.28000,132.05000,142.49000,142.49000,10.22%,9533949 +2022-03-10,139.51000,140.83000,135.85000,139.52000,139.52000,-2.08%,5557146 +2022-03-11,140.75000,145.80000,138.00000,138.20000,138.20000,-0.95%,5356440 +2022-03-14,140.20000,166.75000,139.73000,150.07000,150.07000,8.59%,22841078 +2022-03-15,156.27000,158.00000,141.75000,148.12000,148.12000,-1.30%,13191470 +2022-03-16,150.00000,169.80000,149.67000,169.36000,169.36000,14.34%,14087382 +2022-03-17,167.75000,172.13700,160.66000,168.26000,168.26000,-0.65%,7786219 +2022-03-18,171.58000,180.80000,170.10000,178.93000,178.93000,6.34%,12469605 +2022-03-21,179.91000,182.60000,172.44000,175.38000,175.38000,-1.98%,5693590 +2022-03-22,175.38000,188.00000,168.18000,186.72000,186.72000,6.47%,8487310 +2022-03-23,184.66000,185.75000,176.80000,178.73000,178.73000,-4.28%,7317214 +2022-03-24,175.84000,181.86000,172.35000,179.68000,179.68000,0.53%,6317254 +2022-03-25,178.25000,179.19000,163.03100,165.92000,165.92000,-7.66%,8262354 +2022-03-28,167.37000,174.45000,165.80000,173.08000,173.08000,4.32%,6437419 +2022-03-29,174.07000,182.10000,171.03000,180.64000,180.64000,4.37%,7226269 +2022-03-30,182.57000,187.71000,172.77000,174.92000,174.92000,-3.17%,7029003 +2022-03-31,175.22000,178.43700,171.11000,172.26000,172.26000,-1.52%,5683499 +2022-04-01,173.35000,179.03000,170.60000,176.59000,176.59000,2.51%,4913716 +2022-04-04,177.24000,180.87000,171.07000,172.54000,172.54000,-2.29%,5915128 +2022-04-05,169.25000,172.39500,160.43000,162.05000,162.05000,-6.08%,6609422 +2022-04-06,157.48000,161.64000,150.70500,154.62000,154.62000,-4.59%,7409789 +2022-04-07,153.13000,159.77400,151.39000,159.00000,159.00000,2.83%,5726253 +2022-04-08,156.79000,165.18000,156.60000,160.84000,160.84000,1.16%,5456457 +2022-04-11,156.00000,163.35000,152.10000,160.00000,160.00000,-0.52%,5226721 +2022-04-12,158.99000,164.77800,157.00000,159.50000,159.50000,-0.31%,5040817 +2022-04-13,158.37000,172.46000,155.69000,169.66000,169.66000,6.37%,6735280 +2022-04-14,168.59000,170.75000,164.85000,165.49000,165.49000,-2.46%,4348281 +2022-04-18,165.00000,165.89000,154.27000,154.75000,154.75000,-6.49%,4826017 +2022-04-19,151.77000,153.67000,147.23000,152.72000,152.72000,-1.31%,6561358 +2022-04-20,152.97000,153.67000,146.56000,150.12000,150.12000,-1.70%,3916020 +2022-04-21,149.43000,154.71000,144.03000,144.50000,144.50000,-3.74%,3911726 +2022-04-22,143.23000,148.81000,139.86500,140.34000,140.34000,-2.88%,4114099 +2022-04-25,139.90000,151.37000,139.40000,150.41000,150.41000,7.18%,6101025 +2022-04-26,148.48000,151.74000,143.99000,145.79000,145.79000,-3.07%,5121372 +2022-04-27,146.09000,149.85000,139.31000,142.43000,142.43000,-2.30%,4716723 +2022-04-28,143.73000,148.45000,136.08500,142.52000,142.52000,0.06%,5678914 +2022-04-29,144.47000,150.35000,134.19000,134.41000,134.41000,-5.69%,7103050 +2022-05-02,134.87000,146.45000,134.82000,142.08000,142.08000,5.71%,7773157 +2022-05-03,141.93000,149.28000,137.53000,146.54000,146.54000,3.14%,6326009 +2022-05-04,153.48000,155.46000,142.22800,155.05000,155.05000,5.81%,11066027 +2022-05-05,151.87000,152.00000,138.65000,142.02000,142.02000,-8.40%,8060872 +2022-05-06,139.70000,140.60000,131.00000,134.40000,134.40000,-5.37%,7013011 +2022-05-09,132.79000,141.65300,131.78000,135.80000,135.80000,1.04%,9625849 +2022-05-10,137.40000,139.05500,127.61000,132.32000,132.32000,-2.56%,8180204 +2022-05-11,130.74000,134.91000,122.72000,123.43000,123.43000,-6.72%,7409302 +2022-05-12,120.60000,132.93700,119.01000,130.17000,130.17000,5.46%,7106650 +2022-05-13,132.31000,141.65000,132.31000,137.91000,137.91000,5.95%,6494735 +2022-05-16,135.87000,141.60000,133.82000,136.26000,136.26000,-1.20%,4535615 +2022-05-17,137.52000,143.89000,136.09000,142.28000,142.28000,4.42%,5960695 +2022-05-18,138.41000,144.13000,136.29000,137.71000,137.71000,-3.21%,4977757 +2022-05-19,140.87000,148.50000,140.46000,143.38000,143.38000,4.12%,7708082 +2022-05-20,143.07000,144.77000,131.35000,136.25000,136.25000,-4.97%,5882504 +2022-05-23,137.60000,141.31000,136.23500,137.62000,137.62000,1.01%,4284431 +2022-05-24,136.23500,136.60000,126.77000,132.06000,132.06000,-4.04%,6154311 +2022-05-25,130.98000,133.00000,126.28000,130.85000,130.85000,-0.92%,5343295 +2022-05-26,130.85000,136.14000,126.53000,135.80000,135.80000,3.78%,5155570 +2022-05-27,137.38000,148.54000,136.59000,147.66000,147.66000,8.73%,7590709 +2022-05-31,145.05500,149.44000,142.74000,145.33000,145.33000,-1.58%,8343905 +2022-06-01,146.09000,149.08000,140.87000,143.40000,143.40000,-1.33%,3646586 +2022-06-02,140.20000,142.50000,130.92000,140.18000,140.18000,-2.25%,7152203 +2022-06-03,139.58000,143.38000,135.07000,137.15000,137.15000,-2.16%,4059345 +2022-06-06,137.99000,143.00000,136.71000,140.00000,140.00000,2.08%,3139990 +2022-06-07,139.37000,146.35500,137.96000,145.34000,145.34000,3.81%,4072496 +2022-06-08,147.47000,152.73000,146.75000,148.53000,148.53000,2.19%,4711257 +2022-06-09,148.46000,148.74000,134.00000,134.04000,134.04000,-9.76%,7533958 +2022-06-10,132.89000,134.69000,124.53000,127.12000,127.12000,-5.16%,6265055 +2022-06-13,122.71000,124.78000,115.61000,117.13000,117.13000,-7.86%,6700729 +2022-06-14,117.26000,123.15000,115.89000,121.56000,121.56000,3.78%,5499054 +2022-06-15,122.44000,131.38000,122.44000,128.53000,128.53000,5.73%,6965005 +2022-06-16,124.38000,125.25500,118.06000,121.08000,121.08000,-5.80%,5719968 +2022-06-17,120.73000,128.77000,120.20000,128.03000,128.03000,5.74%,8355966 +2022-06-21,130.49500,134.57500,129.67000,129.99000,129.99000,1.53%,4321370 +2022-06-22,127.50000,139.90000,126.59000,136.07000,136.07000,4.68%,6048409 +2022-06-23,136.04000,143.66000,132.80000,143.26000,143.26000,5.28%,4721237 +2022-06-24,143.99000,144.89000,138.22000,144.27000,144.27000,0.71%,8480488 +2022-06-27,143.00000,146.40000,138.49000,145.36000,145.36000,0.76%,4392762 +2022-06-28,143.40000,149.79000,140.95000,142.19000,142.19000,-2.18%,3988199 +2022-06-29,140.42500,144.36000,138.61800,142.81000,142.81000,0.44%,2908054 +2022-06-30,143.40000,147.35000,135.52000,142.85000,142.85000,0.03%,5631685 +2022-07-01,141.93000,151.10000,139.54000,149.95000,149.95000,4.97%,4838179 +2022-07-05,148.66000,158.79000,146.84000,155.54000,155.54000,3.73%,6016132 +2022-07-06,154.51000,161.01000,150.40000,159.56000,159.56000,2.58%,4955561 +2022-07-07,159.50000,173.66000,159.38000,172.40000,172.40000,8.05%,7626049 +2022-07-08,170.72000,180.73000,170.36000,176.23000,176.23000,2.22%,7547201 +2022-07-11,173.51000,180.48000,171.29000,175.26000,175.26000,-0.55%,6596961 +2022-07-12,174.73000,176.90000,170.16000,173.25000,173.25000,-1.15%,5141500 +2022-07-13,168.88000,176.65000,167.15000,171.24000,171.24000,-1.16%,4075781 +2022-07-14,169.24000,170.86200,155.93000,159.92000,159.92000,-6.61%,6758967 +2022-07-15,161.00000,167.00000,155.93000,166.91000,166.91000,4.37%,4272920 +2022-07-18,169.11000,172.73000,162.56000,163.40000,163.40000,-2.10%,3515388 +2022-07-19,166.76000,167.98000,161.27000,167.14000,167.14000,2.29%,3006549 +2022-07-20,167.00000,172.51000,163.92000,166.89000,166.89000,-0.15%,2888851 +2022-07-21,165.36000,171.89000,165.25000,168.89000,168.89000,1.20%,2518414 +2022-07-22,170.00000,171.10500,161.43500,163.52000,163.52000,-3.18%,2925006 +2022-07-25,162.75000,167.26800,159.13000,165.69000,165.69000,1.33%,2488493 +2022-07-26,166.30000,166.30000,159.90500,160.90000,160.90000,-2.89%,2884682 +2022-07-27,161.00000,161.28200,154.10000,158.02000,158.02000,-1.79%,4284987 +2022-07-28,157.00000,158.81000,151.73000,158.07000,158.07000,0.03%,3494595 +2022-07-29,161.44000,164.60000,159.44000,164.09000,164.09000,3.81%,3858971 +2022-08-01,163.85000,166.17900,160.06000,161.51000,161.51000,-1.57%,3793993 +2022-08-02,161.03000,165.29000,160.76000,160.81000,160.81000,-0.43%,3522816 +2022-08-03,167.74000,189.33000,167.74000,186.49000,186.49000,15.97%,13750872 +2022-08-04,185.75000,197.44000,185.47000,194.18000,194.18000,4.12%,6876984 +2022-08-05,189.27100,192.40000,182.26000,186.84000,186.84000,-3.78%,5426044 +2022-08-08,185.20000,190.28000,180.09000,182.94000,182.94000,-2.09%,4078574 +2022-08-09,176.01000,180.71000,169.20200,171.14000,171.14000,-6.45%,5082546 +2022-08-10,174.09000,176.68000,169.82000,174.27000,174.27000,1.83%,3550260 +2022-08-11,174.43500,179.85000,171.06000,171.81000,171.81000,-1.41%,3340457 +2022-08-12,172.68000,173.95000,168.64000,171.18000,171.18000,-0.37%,2818023 +2022-08-15,172.85000,179.33000,171.85000,176.78000,176.78000,3.27%,4883969 +2022-08-16,176.00000,180.13000,166.60500,167.96000,167.96000,-4.99%,5053641 +2022-08-17,165.04500,167.62000,157.68000,158.00000,158.00000,-5.93%,5518239 +2022-08-18,157.00000,158.51000,148.26000,150.00000,150.00000,-5.06%,7043405 +2022-08-19,147.64000,150.75000,144.99000,146.10000,146.10000,-2.60%,4688345 +2022-08-22,145.25000,148.88000,141.57000,142.47000,142.47000,-2.48%,4488861 +2022-08-23,141.70000,144.80800,139.21000,143.78000,143.78000,0.92%,3677613 +2022-08-24,142.66000,144.22000,140.63000,141.43000,141.43000,-1.63%,3486365 +2022-08-25,142.25000,142.28000,137.78000,142.05000,142.05000,0.44%,3422769 +2022-08-26,142.80000,145.50000,136.66000,136.70000,136.70000,-3.77%,3997176 +2022-08-29,135.09000,139.37000,135.00000,137.26000,137.26000,0.41%,3222096 +2022-08-30,137.90000,138.00000,132.81800,135.93000,135.93000,-0.97%,3607065 +2022-08-31,136.95000,139.88000,131.71000,132.27000,132.27000,-2.69%,4396470 +2022-09-01,131.13000,139.00000,130.11000,138.95000,138.95000,5.05%,6664827 +2022-09-02,140.36000,140.93000,137.46900,138.57000,138.57000,-0.27%,5267679 +2022-09-06,138.00000,138.40000,129.82000,130.08000,130.08000,-6.13%,5852654 +2022-09-07,129.68000,135.10000,129.58000,134.90000,134.90000,3.71%,3967579 +2022-09-08,136.70000,142.26000,136.10000,141.28000,141.28000,4.73%,5053507 +2022-09-09,142.04000,142.65000,138.06000,142.28000,142.28000,0.71%,3500908 +2022-09-12,142.00000,144.78800,139.76000,140.32000,140.32000,-1.38%,3442187 +2022-09-13,136.06000,138.23000,131.05000,131.30000,131.30000,-6.43%,4907231 +2022-09-14,134.01000,141.82000,133.59000,139.40000,139.40000,6.17%,7904864 +2022-09-15,138.61000,139.84000,135.58000,135.86000,135.86000,-2.54%,4359813 +2022-09-16,134.37000,139.88000,133.76000,137.74000,137.74000,1.38%,7562353 +2022-09-19,135.70000,135.99000,123.68500,127.90000,127.90000,-7.14%,11469070 +2022-09-20,125.80000,134.35000,125.79000,129.70500,129.70500,1.41%,8551118 +2022-09-21,130.37000,131.79000,125.68000,125.76000,125.76000,-3.04%,3852922 +2022-09-22,124.31600,126.08000,122.90000,124.32000,124.32000,-1.15%,3451703 +2022-09-23,122.81000,125.01000,121.25000,123.64000,123.64000,-0.55%,3942637 +2022-09-26,123.34000,125.88000,119.56000,119.69000,119.69000,-3.19%,3824671 +2022-09-27,120.58000,125.16000,120.25000,122.23000,122.23000,2.12%,3798010 +2022-09-28,123.58000,126.29000,121.82000,122.15000,122.15000,-0.07%,4245868 +2022-09-29,119.90000,120.58000,115.03000,118.07000,118.07000,-3.34%,4757236 +2022-09-30,118.44000,122.58000,118.08000,118.25000,118.25000,0.15%,3856002 +2022-10-03,119.32000,122.39800,115.41000,120.99000,120.99000,2.32%,3812179 +2022-10-04,123.67000,126.41000,123.50000,125.67000,125.67000,3.87%,3464287 +2022-10-05,122.40000,126.74000,121.61000,125.62000,125.62000,-0.04%,2277578 +2022-10-06,124.78000,127.64000,122.93000,125.15000,125.15000,-0.37%,2363404 +2022-10-07,121.50000,123.36000,118.46000,119.32000,119.32000,-4.66%,3158392 +2022-10-10,119.32000,125.25000,118.47000,123.42000,123.42000,3.44%,3824119 +2022-10-11,123.29000,124.78000,118.94000,120.72000,120.72000,-2.19%,2963700 +2022-10-12,135.55500,141.47000,129.61000,130.72000,130.72000,8.28%,17675978 +2022-10-13,126.36000,136.12000,126.19000,134.72000,134.72000,3.06%,5068095 +2022-10-14,135.68000,136.16000,131.31500,134.00000,134.00000,-0.53%,4581428 +2022-10-17,135.52000,140.32000,133.00000,139.25000,139.25000,3.92%,4638378 +2022-10-18,140.74000,141.00000,132.39000,134.09000,134.09000,-3.71%,5096228 +2022-10-19,132.50000,133.29000,122.92000,123.52000,123.52000,-7.88%,6024473 +2022-10-20,122.94000,124.69000,118.31000,118.38000,118.38000,-4.16%,5497710 +2022-10-21,123.77000,130.30000,122.03000,128.32000,128.32000,8.40%,8129290 +2022-10-24,127.49000,133.96000,126.72000,133.02000,133.02000,3.66%,4102743 +2022-10-25,134.00000,138.35000,133.00100,136.57000,136.57000,2.67%,4345339 +2022-10-26,137.25000,147.68000,137.02000,142.00000,142.00000,3.98%,5736947 +2022-10-27,143.38000,146.25000,140.80000,144.11000,144.11000,1.49%,3672444 +2022-10-28,142.84000,151.19000,142.84000,150.97000,150.97000,4.76%,4567878 +2022-10-31,149.43000,154.34000,148.57000,150.33000,150.33000,-0.42%,3675236 +2022-11-01,154.77000,158.88000,152.41000,154.62000,154.62000,2.85%,4344258 +2022-11-02,154.20000,156.18000,148.30000,148.62000,148.62000,-3.88%,5048359 +2022-11-03,138.76000,150.74600,135.09000,147.50000,147.50000,-0.75%,9194401 +2022-11-04,149.62000,160.74000,143.64500,158.41000,158.41000,7.40%,8108538 +2022-11-07,158.46000,165.49000,155.81000,164.04000,164.04000,3.55%,4858549 +2022-11-08,162.46000,167.49000,159.06000,164.61000,164.61000,0.35%,3389219 +2022-11-09,162.50000,169.83000,162.35000,163.21000,163.21000,-0.85%,3813822 +2022-11-10,164.52500,169.28000,161.71000,168.56000,168.56000,3.28%,4886057 +2022-11-11,168.31000,172.13500,162.74000,171.20000,171.20000,1.57%,3611647 +2022-11-14,169.27000,184.24000,169.27000,179.03000,179.03000,4.57%,6662503 +2022-11-15,180.66000,187.87000,178.35000,185.47000,185.47000,3.60%,5159030 +2022-11-16,184.44000,188.65000,182.88000,185.25000,185.25000,-0.12%,4029981 +2022-11-17,181.33000,184.44000,178.98000,183.90000,183.90000,-0.73%,3372363 +2022-11-18,184.00000,188.45000,181.22000,181.59000,181.59000,-1.26%,3549453 +2022-11-21,179.71000,180.79000,175.17000,176.75000,176.75000,-2.67%,3100124 +2022-11-22,176.08000,179.83000,170.27000,179.59000,179.59000,1.61%,3307117 +2022-11-23,178.01000,179.36000,174.58000,176.81000,176.81000,-1.55%,2311841 +2022-11-25,175.01000,179.14000,173.41000,176.40000,176.40000,-0.23%,1221141 +2022-11-28,177.09000,184.22000,174.67000,175.38000,175.38000,-0.58%,3749423 +2022-11-29,176.15000,179.00000,171.53000,173.15000,173.15000,-1.27%,2840909 +2022-11-30,173.52000,176.75000,169.06000,175.91000,175.91000,1.59%,3720186 +2022-12-01,173.41000,185.90000,172.38000,181.48000,181.48000,3.17%,4871969 +2022-12-02,178.50000,182.80000,177.00000,182.35000,182.35000,0.48%,2765421 +2022-12-05,180.99000,183.68500,173.59000,175.93000,175.93000,-3.52%,3525387 +2022-12-06,175.02000,175.78000,169.70000,173.54000,173.54000,-1.36%,3392302 +2022-12-07,172.31000,180.38500,171.85000,179.00000,179.00000,3.15%,3579317 +2022-12-08,179.12000,185.21000,177.52000,184.70000,184.70000,3.18%,3414039 +2022-12-09,185.00000,185.40900,177.10000,177.35000,177.35000,-3.98%,3497758 +2022-12-12,175.53000,175.77300,162.78000,165.13000,165.13000,-6.89%,5202241 +2022-12-13,187.33000,208.52000,184.02000,197.54000,197.54000,19.63%,26239598 +2022-12-14,195.08000,217.25000,192.54100,208.95000,208.95000,5.78%,21435190 +2022-12-15,207.61000,212.44000,202.09000,207.25000,207.25000,-0.81%,9646692 +2022-12-16,206.37000,209.85000,190.62000,193.29000,193.29000,-6.74%,11819352 +2022-12-19,200.00000,204.00000,187.86000,189.89000,189.89000,-1.76%,6953325 +2022-12-20,189.00000,204.22000,187.54000,201.16000,201.16000,5.94%,9561803 +2022-12-21,201.85000,210.22000,199.75000,210.04000,210.04000,4.41%,7584039 +2022-12-22,209.82000,212.47000,201.61000,208.34000,208.34000,-0.81%,5376622 +2022-12-23,206.69000,208.99000,197.56000,199.08000,199.08000,-4.44%,6166010 +2022-12-27,199.90000,201.43000,179.83000,180.17000,180.17000,-9.50%,6735964 +2022-12-28,180.00000,183.75000,174.51000,176.50000,176.50000,-2.04%,5525574 +2022-12-29,178.19000,182.50000,175.40000,178.86000,178.86000,1.34%,3746780 +2022-12-30,176.22000,179.69000,172.31000,179.62000,179.62000,0.42%,3435953 +2023-01-03,180.85000,184.39000,178.23000,178.99000,178.99000,-0.35%,4027934 +2023-01-04,182.42000,183.61000,175.63000,177.36000,177.36000,-0.91%,2840936 +2023-01-05,174.80000,175.51400,171.60000,173.51000,173.51000,-2.17%,3050587 +2023-01-06,174.96000,181.74000,171.40000,180.35000,180.35000,3.94%,3575006 +2023-01-09,181.80000,188.36000,177.27000,183.95000,183.95000,2.00%,4344021 +2023-01-10,182.70000,189.81000,181.50300,189.65000,189.65000,3.10%,2457901 +2023-01-11,188.57000,189.65000,182.66800,186.64000,186.64000,-1.59%,3152749 +2023-01-12,186.54000,189.29000,179.15000,188.06000,188.06000,0.76%,3881563 +2023-01-13,185.08000,192.12000,185.05000,192.00000,192.00000,2.10%,3230239 +2023-01-17,187.89500,194.63000,187.64000,190.69000,190.69000,-0.68%,3722084 +2023-01-18,200.32200,207.51000,195.02000,197.02000,197.02000,3.32%,11058942 +2023-01-19,196.21000,197.31000,190.32000,190.38000,190.38000,-3.37%,4273936 +2023-01-20,190.60000,194.58500,188.52000,193.98000,193.98000,1.89%,4047181 +2023-01-23,192.61000,198.86000,192.21000,196.94000,196.94000,1.53%,2907292 +2023-01-24,195.83000,197.06000,193.21500,196.76000,196.76000,-0.09%,1851328 +2023-01-25,194.33000,194.96000,189.75000,193.07000,193.07000,-1.88%,2288175 +2023-01-26,194.43000,195.00000,187.55000,193.24000,193.24000,0.09%,2392332 +2023-01-27,191.91000,193.52000,188.28000,189.35000,189.35000,-2.01%,3346513 +2023-01-30,187.23000,187.59000,180.64000,180.87000,180.87000,-4.48%,3198156 +2023-01-31,176.50000,180.21000,173.78000,176.06000,176.06000,-2.66%,6212664 +2023-02-01,174.70000,176.30000,167.28000,174.30000,174.30000,-1.00%,5607529 +2023-02-02,173.40000,176.73000,170.51000,176.35000,176.35000,1.18%,4061548 +2023-02-03,172.74000,178.74000,172.40000,173.25000,173.25000,-1.76%,2821351 +2023-02-06,171.98000,174.41000,169.67000,170.27000,170.27000,-1.72%,2858045 +2023-02-07,170.26000,171.87000,167.03000,171.06000,171.06000,0.46%,2574091 +2023-02-08,169.33000,170.39000,164.15000,164.34000,164.34000,-3.93%,2960515 +2023-02-09,167.03000,170.10000,163.19000,164.48000,164.48000,0.09%,2853832 +2023-02-10,164.00000,169.51000,162.65000,169.28000,169.28000,2.92%,2945196 +2023-02-13,168.73000,171.77000,166.01000,171.48000,171.48000,1.30%,2702267 +2023-02-14,170.89000,176.04000,169.29000,175.62000,175.62000,2.41%,2906417 +2023-02-15,173.17000,177.37000,172.45000,177.28000,177.28000,0.95%,1963347 +2023-02-16,173.07000,176.20000,171.59000,172.31000,172.31000,-2.80%,2466634 +2023-02-17,163.00000,166.72000,160.66000,166.60000,166.60000,-3.31%,5056964 +2023-02-21,165.25000,166.86000,159.49000,160.09000,160.09000,-3.91%,3295748 +2023-02-22,160.35000,161.49000,157.00000,158.17000,158.17000,-1.20%,3082490 +2023-02-23,153.73000,157.50000,143.71900,147.57000,147.57000,-6.70%,9378868 +2023-02-24,140.53000,144.27000,138.21000,139.26000,139.26000,-5.63%,5998695 +2023-02-27,139.52000,140.91000,136.72000,138.27000,138.27000,-0.71%,4965970 +2023-02-28,138.27000,140.96000,137.37000,138.81000,138.81000,0.39%,3994993 +2023-03-01,138.39000,140.28000,133.66000,135.66000,135.66000,-2.27%,4588069 +2023-03-02,135.36000,139.03000,135.34000,137.86000,137.86000,1.62%,3306708 +2023-03-03,138.68000,144.85500,138.15000,143.20000,143.20000,3.87%,3964829 +2023-03-06,143.30000,145.06000,142.63000,144.03000,144.03000,0.58%,2871108 +2023-03-07,143.78000,145.74000,139.68000,141.05000,141.05000,-2.07%,2777656 +2023-03-08,140.32000,142.53000,140.32000,142.08000,142.08000,0.73%,2193844 +2023-03-09,142.04000,144.03000,136.51600,137.36000,137.36000,-3.32%,3092631 +2023-03-10,137.06000,141.55000,135.59200,138.29000,138.29000,0.68%,3886257 +2023-03-13,138.49000,148.94000,138.06000,147.90000,147.90000,6.95%,5681250 +2023-03-14,148.98000,154.88000,148.05000,151.28000,151.28000,2.29%,3952630 +2023-03-15,148.88000,151.19000,147.61000,149.60000,149.60000,-1.11%,2740001 +2023-03-16,149.67000,152.85200,147.97000,151.78000,151.78000,1.46%,2662790 +2023-03-17,151.92000,154.48000,149.10000,150.02000,150.02000,-1.16%,5997422 +2023-03-20,150.01000,156.57000,148.66000,154.52000,154.52000,3.00%,3263821 +2023-03-21,154.54000,155.70000,151.82000,152.10000,152.10000,-1.57%,3010634 +2023-03-22,153.31000,153.68000,148.07000,148.18000,148.18000,-2.58%,2820631 +2023-03-23,149.92000,153.76000,146.90000,149.42000,149.42000,0.84%,2708685 +2023-03-24,149.74000,152.57000,148.97000,150.88000,150.88000,0.98%,1988889 +2023-03-27,149.80000,150.38000,145.36000,148.35000,148.35000,-1.68%,2641363 +2023-03-28,147.98000,149.66000,146.18000,146.92000,146.92000,-0.96%,1992767 +2023-03-29,149.00000,150.09000,147.55500,148.80000,148.80000,1.28%,1902421 +2023-03-30,150.20000,151.25000,146.59500,147.44000,147.44000,-0.91%,2209553 +2023-03-31,148.52000,154.98000,147.89000,153.58000,153.58000,4.16%,3784556 +2023-04-03,153.50000,159.99000,153.50000,159.48000,159.48000,3.84%,3972412 +2023-04-04,159.21000,159.68000,156.03000,156.52000,156.52000,-1.86%,2308680 +2023-04-05,155.79000,156.87000,152.24900,154.61000,154.61000,-1.22%,2278786 +2023-04-06,155.00000,159.07000,153.49000,158.27000,158.27000,2.37%,2618730 +2023-04-10,160.00000,161.19000,154.44500,160.15000,160.15000,1.19%,2726115 +2023-04-11,152.43000,156.78000,149.32000,155.25000,155.25000,-3.06%,6591143 +2023-04-12,156.35000,159.05000,154.62000,155.56000,155.56000,0.20%,2964903 +2023-04-13,156.61000,162.10000,155.32000,160.53000,160.53000,3.19%,2911478 +2023-04-14,159.95000,163.24000,155.35000,157.10000,157.10000,-2.14%,2661690 +2023-04-17,156.60000,156.75000,143.20600,143.97000,143.97000,-8.36%,11488333 +2023-04-18,144.00000,144.93000,141.01000,142.63000,142.63000,-0.93%,4405500 +2023-04-19,141.57000,144.06000,141.25000,142.82000,142.82000,0.13%,2820196 +2023-04-20,141.40000,144.43000,140.44000,141.14000,141.14000,-1.18%,3143993 +2023-04-21,141.01000,142.82000,138.55000,140.85000,140.85000,-0.21%,3128171 +2023-04-24,140.87000,141.20000,136.05000,138.14000,138.14000,-1.92%,3507713 +2023-04-25,138.13000,139.62000,134.70000,134.90000,134.90000,-2.35%,3276415 +2023-04-26,134.81000,135.97000,129.88000,130.72000,130.72000,-3.10%,3522690 +2023-04-27,130.89000,132.27000,129.65000,130.07000,130.07000,-0.50%,3097586 +2023-04-28,130.04000,133.26000,129.02000,132.89000,132.89000,2.17%,2996691 +2023-05-01,132.00000,134.53000,130.71000,133.40000,133.40000,0.38%,2748513 +2023-05-02,133.51000,135.56000,130.54000,131.40000,131.40000,-1.50%,3247617 +2023-05-03,130.52000,132.88000,129.85000,130.14000,130.14000,-0.96%,3322146 +2023-05-04,133.93000,138.22000,129.75000,134.33000,134.33000,3.22%,5504814 +2023-05-05,134.65000,138.18000,132.14000,137.04000,137.04000,2.02%,3378112 +2023-05-08,136.24000,137.13000,131.20000,131.75000,131.75000,-3.86%,3990660 +2023-05-09,131.48000,133.88000,130.91000,133.77000,133.77000,1.53%,2561351 +2023-05-10,134.56000,135.33000,130.37000,130.83000,130.83000,-2.20%,2842798 +2023-05-11,130.97000,131.40000,126.55000,128.41000,128.41000,-1.85%,2868707 +2023-05-12,128.50000,131.06000,128.05000,129.30000,129.30000,0.69%,1895267 +2023-05-15,128.70000,130.75000,126.49800,130.26000,130.26000,0.74%,2279325 +2023-05-16,129.37000,129.50000,124.25000,125.11000,125.11000,-3.95%,3687930 +2023-05-17,124.25000,126.99000,122.56000,125.57000,125.57000,0.37%,2574443 +2023-05-18,125.92000,126.01000,122.99000,125.33000,125.33000,-0.19%,3008885 +2023-05-19,126.18000,126.88000,124.58000,126.24000,126.24000,0.73%,2603649 +2023-05-22,126.25000,127.83000,125.69000,126.74000,126.74000,0.40%,1682913 +2023-05-23,126.49000,139.91000,125.60000,137.75000,137.75000,8.69%,7730537 +2023-05-24,141.19000,142.79000,130.34000,131.59000,131.59000,-4.47%,5320938 +2023-05-25,130.00000,130.16000,125.80000,126.47000,126.47000,-3.89%,4234907 +2023-05-26,128.49000,128.49000,124.25000,126.24000,126.24000,-0.18%,3644408 +2023-05-30,126.47000,129.24000,124.23000,128.89000,128.89000,2.10%,2618541 +2023-05-31,128.88000,130.45000,125.16000,127.71000,127.71000,-0.92%,3904417 +2023-06-01,128.44000,129.09000,125.50000,128.52000,128.52000,0.63%,1942173 +2023-06-02,129.75000,131.65000,128.82000,130.51000,130.51000,1.55%,2357539 +2023-06-05,131.00000,134.58500,128.84000,128.90000,128.90000,-1.23%,3206071 +2023-06-06,129.00000,129.15000,124.75000,126.90000,126.90000,-1.55%,2491424 +2023-06-07,126.59000,127.09000,125.30000,125.61000,125.61000,-1.02%,3161355 +2023-06-08,125.41000,125.41000,122.28000,124.94000,124.94000,-0.53%,2498508 +2023-06-09,124.70000,125.62600,122.80000,123.26000,123.26000,-1.34%,2203665 +2023-06-12,123.36000,123.88000,121.55300,123.52000,123.52000,0.21%,2987129 +2023-06-13,123.25000,128.84000,122.90000,127.98000,127.98000,3.61%,3328079 +2023-06-14,128.08000,128.62000,124.61000,126.05000,126.05000,-1.51%,2980223 +2023-06-15,126.00000,130.19000,125.08000,129.98000,129.98000,3.12%,3027829 +2023-06-16,130.95000,133.16500,126.98000,128.73000,128.73000,-0.96%,5499635 +2023-06-20,127.80000,128.20000,124.06000,124.23000,124.23000,-3.50%,2993558 +2023-06-21,123.50000,124.16000,121.00000,121.07000,121.07000,-2.54%,2908131 +2023-06-22,121.00000,121.32000,118.44000,120.48000,120.48000,-0.49%,3267315 +2023-06-23,119.70000,120.12000,117.22700,118.50000,118.50000,-1.64%,3284363 +2023-06-26,121.20000,122.95000,119.20800,120.41000,120.41000,1.61%,3466093 +2023-06-27,120.45000,120.89000,118.51000,120.67000,120.67000,0.22%,2375314 +2023-06-28,121.19000,123.22500,119.16000,123.00000,123.00000,1.93%,2534279 +2023-06-29,122.50000,122.97800,121.30000,122.11000,122.11000,-0.72%,1886128 +2023-06-30,123.15000,123.61000,121.50000,121.50000,121.50000,-0.50%,2405256 +2023-07-03,121.75000,122.94000,120.12000,121.73000,121.73000,0.19%,1782029 +2023-07-05,122.89000,128.98000,122.51000,123.54000,123.54000,1.49%,5001176 +2023-07-06,122.51000,123.27000,117.11000,118.29000,118.29000,-4.25%,4857064 +2023-07-07,118.01000,120.14000,117.81500,118.87000,118.87000,0.49%,2436934 +2023-07-10,118.87000,123.60000,118.64000,123.09000,123.09000,3.55%,3401848 +2023-07-11,123.44000,124.50000,121.20500,122.13000,122.13000,-0.78%,2127270 +2023-07-12,124.46000,127.38000,123.55000,125.92000,125.92000,3.10%,2968615 +2023-07-13,126.52000,128.06000,126.06000,126.61000,126.61000,0.55%,2521400 +2023-07-14,124.52000,124.88200,120.58000,121.35000,121.35000,-4.15%,4104580 +2023-07-17,120.60000,122.84000,120.07000,122.60000,122.60000,1.03%,2681823 +2023-07-18,122.60000,125.49000,121.75000,122.61000,122.61000,0.01%,2837263 +2023-07-19,123.49000,126.78000,123.22000,125.17000,125.17000,2.09%,3028996 +2023-07-20,124.58000,127.48000,124.58000,124.77000,124.77000,-0.32%,2622428 +2023-07-21,125.73000,127.22000,121.61000,126.43000,126.43000,1.33%,7268863 +2023-07-24,126.43000,126.46000,121.28000,123.01000,123.01000,-2.71%,4152122 +2023-07-25,123.18000,125.36000,121.78000,121.87000,121.87000,-0.93%,2707317 +2023-07-26,121.87000,121.95000,118.90000,120.65000,120.65000,-1.00%,2583614 +2023-07-27,121.50000,122.14000,118.25000,118.51000,118.51000,-1.77%,2545199 +2023-07-28,119.23000,120.23000,118.48000,118.66000,118.66000,0.13%,2393474 +2023-07-31,118.72000,119.03500,117.05000,117.66000,117.66000,-0.84%,3168702 +2023-08-01,117.00000,117.04600,113.77000,113.94000,113.94000,-3.16%,4869464 +2023-08-02,112.60000,114.12000,110.04000,110.22000,110.22000,-3.26%,4548953 +2023-08-03,108.63000,114.77000,108.26000,109.95000,109.95000,-0.24%,6044290 +2023-08-04,108.89000,111.68000,107.60000,108.19000,108.19000,-1.60%,4035010 +2023-08-07,106.53000,106.53000,98.43000,101.20000,101.20000,-6.46%,10238883 +2023-08-08,101.36000,101.82500,98.86000,99.74000,99.74000,-1.44%,4704091 +2023-08-09,99.57000,102.85000,98.63800,101.82000,101.82000,2.09%,3758527 +2023-08-10,102.88000,104.17000,99.69000,100.28000,100.28000,-1.51%,3109635 +2023-08-11,99.08000,102.02000,98.95000,101.49000,101.49000,1.21%,2857252 +2023-08-14,100.87000,100.87000,97.80000,100.00000,100.00000,-1.47%,3037879 +2023-08-15,98.73000,98.93000,96.10400,96.41000,96.41000,-3.59%,3226520 +2023-08-16,95.46000,99.74000,95.02000,98.92000,98.92000,2.60%,5198558 +2023-08-17,98.99000,106.58000,98.92000,106.24000,106.24000,7.40%,7535409 +2023-08-18,105.90000,107.26000,101.40000,101.62000,101.62000,-4.35%,4137407 +2023-08-21,101.99000,112.32000,101.82000,111.08000,111.08000,9.31%,7747347 +2023-08-22,112.50000,116.88000,112.46000,116.24000,116.24000,4.65%,7101638 +2023-08-23,117.34000,117.68000,111.85000,115.46000,115.46000,-0.67%,3767962 +2023-08-24,114.93000,115.37000,112.58000,112.65000,112.65000,-2.43%,2719166 +2023-08-25,113.65000,114.70000,109.81000,111.93000,111.93000,-0.64%,2707984 +2023-08-28,114.73000,116.95000,113.00000,113.83000,113.83000,1.70%,2698814 +2023-08-29,113.75000,116.44000,113.72000,115.99000,115.99000,1.90%,2851365 +2023-08-30,116.19000,118.07000,114.00000,116.62000,116.62000,0.54%,3328519 +2023-08-31,116.44000,116.60000,112.86000,113.07000,113.07000,-3.04%,3305414 +2023-09-01,114.21000,114.72000,111.57500,112.56000,112.56000,-0.45%,2236801 +2023-09-05,112.72000,112.77900,108.98500,109.36000,109.36000,-2.84%,2866702 +2023-09-06,109.75000,109.75000,106.60000,108.24000,108.24000,-1.02%,2924788 +2023-09-07,107.61000,110.12000,106.70000,108.35000,108.35000,0.10%,2664130 +2023-09-08,107.62000,109.47000,106.87000,107.64000,107.64000,-0.66%,2161674 +2023-09-11,106.80000,107.25000,104.50000,105.80000,105.80000,-1.71%,3055384 +2023-09-12,105.37000,106.17500,103.53300,105.24000,105.24000,-0.53%,2734324 +2023-09-13,113.80000,114.88000,107.24000,108.59000,108.59000,3.18%,9816733 +2023-09-14,108.59000,114.33000,106.39000,112.81000,112.81000,3.89%,5512627 +2023-09-15,112.99000,115.25000,111.90000,114.59000,114.59000,1.58%,6327782 +2023-09-18,114.20500,114.30000,103.81000,104.14000,104.14000,-9.12%,7528881 +2023-09-19,102.31000,107.79000,101.85000,106.74000,106.74000,2.50%,4122288 +2023-09-20,106.65000,106.66000,103.26800,103.53000,103.53000,-3.01%,2875210 +2023-09-21,101.78000,103.59300,100.07000,100.23000,100.23000,-3.19%,3220767 +2023-09-22,100.77000,100.98000,98.51000,99.99000,99.99000,-0.24%,2278271 +2023-09-25,99.52000,99.80000,97.11000,98.17000,98.17000,-1.82%,2908970 +2023-09-26,98.57000,99.62100,97.89000,98.12000,98.12000,-0.05%,2888397 +2023-09-27,98.76000,100.33000,97.90000,99.44000,99.44000,1.35%,2367422 +2023-09-28,98.94000,101.03000,97.32000,100.27000,100.27000,0.83%,2034489 +2023-09-29,100.97000,104.74000,100.97000,103.29000,103.29000,3.01%,4202908 +2023-10-02,103.12000,104.06000,101.48000,103.31000,103.31000,0.02%,2413350 +2023-10-03,101.93000,103.68000,100.92000,103.08000,103.08000,-0.22%,2417766 +2023-10-04,104.61000,104.81600,99.33000,104.26000,104.26000,1.14%,3296647 +2023-10-05,103.70000,104.35800,99.61000,102.97000,102.97000,-1.24%,2824110 +2023-10-06,101.63000,104.97000,101.11000,103.88000,103.88000,0.88%,2463001 +2023-10-09,102.73000,102.77000,98.01000,101.84000,101.84000,-1.96%,3170746 +2023-10-10,101.95000,104.84200,101.50000,104.43000,104.43000,2.54%,2245324 +2023-10-11,104.96000,105.94100,102.43000,102.76000,102.76000,-1.60%,2095371 +2023-10-12,102.00000,102.81000,100.31000,100.78000,100.78000,-1.93%,2749167 +2023-10-13,100.00000,100.59000,97.56000,98.30000,98.30000,-2.46%,3388315 +2023-10-16,95.30000,96.65000,90.18000,91.94000,91.94000,-6.47%,9062584 +2023-10-17,90.38000,91.69000,86.24000,86.33000,86.33000,-6.10%,8604549 +2023-10-18,85.55000,87.55000,85.10000,86.01000,86.01000,-0.37%,4690765 +2023-10-19,85.81000,86.89000,80.48000,82.37000,82.37000,-4.23%,6495566 +2023-10-20,82.13000,82.45000,79.71000,80.40000,80.40000,-2.39%,5462556 +2023-10-23,79.15000,80.81500,78.28000,78.64000,78.64000,-2.19%,4584234 +2023-10-24,78.81000,81.62400,78.81000,79.76000,79.76000,1.42%,3194843 +2023-10-25,78.55000,78.82000,75.89000,76.76000,76.76000,-3.76%,3607808 +2023-10-26,76.73000,77.22000,75.44000,75.98000,75.98000,-1.02%,3429810 +2023-10-27,75.90000,76.56000,71.55000,71.91000,71.91000,-5.36%,5440795 +2023-10-30,71.88000,74.40000,71.80000,74.07000,74.07000,3.00%,4228357 +2023-10-31,72.91000,76.15000,72.65000,75.96000,75.96000,2.55%,3777327 +2023-11-01,75.22000,77.00000,74.62000,76.20000,76.20000,0.32%,4138978 +2023-11-02,64.35000,73.30000,62.55000,71.23000,71.23000,-6.52%,16648616 +2023-11-03,73.09000,79.25000,73.04300,77.53000,77.53000,8.84%,8881106 +2023-11-06,78.04000,79.05700,71.70000,72.07000,72.07000,-7.04%,6002977 +2023-11-07,72.22000,73.72000,71.34000,73.66000,73.66000,2.21%,4003473 +2023-11-08,73.65000,73.67000,70.11200,71.34000,71.34000,-3.15%,4526122 +2023-11-09,71.74000,71.80000,68.95000,69.51000,69.51000,-2.57%,3651298 +2023-11-10,69.60000,70.28000,67.85000,70.05000,70.05000,0.78%,3976320 +2023-11-13,69.59000,70.26000,67.62000,70.21000,70.21000,0.23%,3170149 +2023-11-14,73.62000,74.75000,72.99000,74.10000,74.10000,5.54%,4445461 +2023-11-15,74.46000,78.30000,74.21000,76.35000,76.35000,3.04%,3954850 +2023-11-16,76.15000,76.62000,74.18000,76.55000,76.55000,0.26%,3108855 +2023-11-17,77.15000,77.42000,74.78000,76.44000,76.44000,-0.14%,3157606 +2023-11-20,76.80000,79.80000,76.01000,78.96000,78.96000,3.30%,3547116 +2023-11-21,77.08000,77.67000,75.90000,77.14000,77.14000,-2.30%,2713999 +2023-11-22,78.06000,78.67000,76.83500,78.17000,78.17000,1.34%,2203917 +2023-11-24,78.66000,81.12000,77.77000,78.52000,78.52000,0.45%,2152974 +2023-11-27,78.36000,78.36000,75.66000,77.72000,77.72000,-1.02%,2960110 +2023-11-28,77.32000,78.25000,75.84000,78.18000,78.18000,0.59%,2240038 +2023-11-29,78.95000,80.89000,78.85000,79.01000,79.01000,1.06%,2569849 +2023-11-30,79.63000,80.20000,77.52000,77.70000,77.70000,-1.66%,3314985 +2023-12-01,76.58000,80.26000,74.50000,79.83000,79.83000,2.74%,3958346 +2023-12-04,79.56000,80.73000,77.66000,79.87000,79.87000,0.05%,3171966 +2023-12-05,78.30000,79.71900,77.70000,78.28000,78.28000,-1.99%,2160072 +2023-12-06,78.97000,84.12000,77.64000,80.60000,80.60000,2.96%,4339443 +2023-12-07,80.49000,80.53000,77.40000,79.95000,79.95000,-0.81%,3477607 +2023-12-08,79.16000,81.82000,78.76000,80.32000,80.32000,0.46%,2931622 +2023-12-11,79.94000,82.56000,79.77000,82.00000,82.00000,2.09%,3858610 +2023-12-12,81.24000,81.39000,76.41000,78.04000,78.04000,-4.83%,5207910 +2023-12-13,76.00000,78.72000,73.25000,78.60000,78.60000,0.72%,7960547 +2023-12-14,88.47000,94.93000,83.73000,85.87000,85.87000,9.25%,22300247 +2023-12-15,87.03000,89.53000,85.40000,86.01000,86.01000,0.16%,12822437 +2023-12-18,85.87000,86.80000,83.60000,85.42000,85.42000,-0.69%,5815286 +2023-12-19,86.41000,89.29500,84.80000,89.09000,89.09000,4.30%,5858617 +2023-12-20,88.93000,90.18000,86.12000,86.19000,86.19000,-3.26%,4503356 +2023-12-21,87.50000,92.38500,86.68000,91.16000,91.16000,5.77%,5337113 +2023-12-22,92.00000,96.49000,91.95000,94.89000,94.89000,4.09%,6174806 +2023-12-26,96.39000,97.77000,94.34200,97.33000,97.33000,2.57%,3852772 +2023-12-27,98.47000,100.98000,97.36300,100.73000,100.73000,3.49%,5384483 +2023-12-28,101.60000,102.95000,97.91000,98.79000,98.79000,-1.93%,4561913 +2023-12-29,98.61000,100.80000,98.02000,99.45000,99.45000,0.67%,5204646 +2024-01-02,99.88000,115.68000,99.40000,112.50000,112.50000,13.12%,14530217 +2024-01-03,112.51000,112.67000,107.58000,108.58000,108.58000,-3.48%,8350953 +2024-01-04,109.01000,109.41000,105.51000,108.66000,108.66000,0.07%,6284631 +2024-01-05,107.77000,115.81000,106.50000,111.12000,111.12000,2.26%,9170408 +2024-01-08,111.47000,115.97000,108.62000,115.44000,115.44000,3.89%,6011779 +2024-01-09,113.88000,114.25000,108.87500,110.18000,110.18000,-4.56%,5099137 +2024-01-10,110.00000,110.01000,106.65000,109.46000,109.46000,-0.65%,4082663 +2024-01-11,108.61000,108.61000,105.53000,106.79500,106.79500,-2.43%,4015864 +2024-01-12,107.00000,110.80000,105.88000,105.95000,105.95000,-0.79%,3872881 +2024-01-16,104.31000,104.31000,97.52000,102.16000,102.16000,-3.58%,5930182 +2024-01-17,98.30000,101.49000,97.61000,100.35000,100.35000,-1.77%,4584949 +2024-01-18,100.01000,100.01000,96.65000,99.07000,99.07000,-1.28%,3781762 +2024-01-19,98.43000,100.44000,97.08000,99.70000,99.70000,0.64%,3733489 +2024-01-22,100.25000,102.97000,98.60000,99.70000,99.70000,,3403256 +2024-01-23,100.50000,102.94000,99.54000,101.92000,101.92000,2.23%,2818574 +2024-01-24,103.20000,104.27000,101.01000,101.11000,101.11000,-0.79%,2554991 +2024-01-25,101.76000,103.81500,101.07000,102.81000,102.81000,1.68%,2688985 +2024-01-26,103.55000,103.90000,101.01000,101.81000,101.81000,-0.97%,2346289 +2024-01-29,101.79000,105.81000,100.01000,104.84000,104.84000,2.98%,3458116 +2024-01-30,103.51000,104.00000,101.90000,102.47000,102.47000,-2.26%,2180107 +2024-01-31,102.47000,104.09000,100.50000,101.05000,101.05000,-1.39%,2543615 +2024-02-01,100.90000,101.00000,97.17000,99.02000,99.02000,-2.01%,3770447 +2024-02-02,97.39000,98.21000,95.30000,97.50000,97.50000,-1.54%,3352347 +2024-02-05,96.70000,96.95000,94.17400,95.49000,95.49000,-2.06%,2799244 +2024-02-06,95.65000,100.10300,95.14000,100.03000,100.03000,4.75%,3046850 +2024-02-07,100.15000,100.24000,97.86000,99.30000,99.30000,-0.73%,2271473 +2024-02-08,99.00000,99.00000,92.95000,93.66000,93.66000,-5.68%,4916430 +2024-02-09,93.36000,93.36000,86.41000,87.41000,87.41000,-6.67%,7216450 +2024-02-12,87.41000,89.07000,85.75000,89.00000,89.00000,1.82%,3991684 +2024-02-13,86.81000,88.30000,84.06000,85.37000,85.37000,-4.08%,4035145 +2024-02-14,86.04000,86.85000,84.23000,85.95000,85.95000,0.68%,3572060 +2024-02-15,86.13000,92.08000,84.80000,91.14000,91.14000,6.04%,4972760 +2024-02-16,90.41000,90.85000,87.37000,88.37000,88.37000,-3.04%,3708097 +2024-02-20,87.36000,89.54000,86.48000,86.99000,86.99000,-1.56%,3140293 +2024-02-21,86.15000,88.57000,85.53000,87.59000,87.59000,0.69%,3759970 +2024-02-22,91.86500,101.73000,91.06000,99.44000,99.44000,13.53%,11354471 +2024-02-23,99.60000,100.97000,95.32000,96.46000,96.46000,-3.00%,4531114 +2024-02-26,93.68000,94.79000,91.46000,94.02000,94.02000,-2.53%,4580980 +2024-02-27,94.31000,97.47000,92.50000,96.20000,96.20000,2.32%,3086137 +2024-02-28,95.00000,99.27000,94.34000,97.48000,97.48000,1.33%,2971906 +2024-02-29,96.79000,97.24000,92.22000,92.24000,92.24000,-5.38%,5324001 +2024-03-01,92.52000,96.88000,92.11000,95.06000,95.06000,3.06%,3789169 +2024-03-04,94.65000,96.13500,92.60000,96.00000,96.00000,0.99%,3474024 +2024-03-05,94.65000,96.17000,93.35000,95.56000,95.56000,-0.46%,2864766 +2024-03-06,96.38000,98.51000,95.58000,98.10000,98.10000,2.66%,3327336 +2024-03-07,99.10000,99.92000,96.51500,99.48000,99.48000,1.41%,3204749 +2024-03-08,99.21000,103.95000,98.65000,103.03000,103.03000,3.57%,4328335 +2024-03-11,103.44000,114.25000,102.75000,111.98000,111.98000,8.69%,9678671 +2024-03-12,112.00000,113.70000,109.92200,110.43000,110.43000,-1.38%,4172554 +2024-03-13,110.43000,112.65000,105.99000,106.51000,106.51000,-3.55%,5030605 +2024-03-14,106.14000,106.99000,101.88000,103.46000,103.46000,-2.86%,4605632 +2024-03-15,103.17000,104.72500,100.94000,103.85000,103.85000,0.38%,5464806 +2024-03-18,104.98000,107.59000,103.65000,104.26000,104.26000,0.39%,4034481 +2024-03-19,103.90000,105.55000,102.64000,105.11000,105.11000,0.82%,3045309 +2024-03-20,103.41000,103.59700,100.30000,103.08000,103.08000,-1.93%,3424151 +2024-03-21,104.50000,106.38000,102.55000,104.09000,104.09000,0.98%,2254570 +2024-03-22,104.11000,105.97000,103.51000,105.43000,105.43000,1.29%,2037299 +2024-03-25,106.00000,110.75000,105.90000,110.38000,110.38000,4.70%,3569441 +2024-03-26,111.80000,111.80000,106.93000,107.41000,107.41000,-2.69%,4151787 +2024-03-27,109.58000,111.12500,105.04000,110.59000,110.59000,2.96%,4575169 +2024-03-28,111.10000,112.00000,105.95000,106.56000,106.56000,-3.64%,3960666 +2024-04-01,106.29000,106.65000,103.55000,105.60000,105.60000,-0.90%,2875826 +2024-04-02,104.71000,105.94800,103.07000,103.61000,103.61000,-1.88%,2600048 +2024-04-03,103.00000,105.15000,97.00000,101.21000,101.21000,-2.32%,5147830 +2024-04-04,102.69000,105.98000,101.72000,102.27000,102.27000,1.05%,3081564 +2024-04-05,101.76000,103.82000,101.05000,102.88000,102.88000,0.60%,2126713 +2024-04-08,102.27000,105.22500,101.06000,105.09000,105.09000,2.15%,2032680 +2024-04-09,105.90000,115.89000,105.78000,111.60000,111.60000,6.19%,8929641 +2024-04-10,107.65000,110.28500,105.90000,107.14000,107.14000,-4.00%,3537391 +2024-04-11,107.56000,108.60000,103.68000,107.01000,107.01000,-0.12%,3208650 +2024-04-12,106.00000,107.88000,104.65000,105.14000,105.14000,-1.75%,2416804 +2024-04-15,105.02000,106.20000,102.30000,103.86000,103.86000,-1.22%,2273835 +2024-04-16,102.08000,106.42000,101.29700,103.79000,103.79000,-0.07%,2164122 +2024-04-17,105.14000,105.14000,102.27000,103.44000,103.44000,-0.34%,2000284 +2024-04-18,102.53000,103.50500,99.90000,102.00000,102.00000,-1.39%,1798498 +2024-04-19,102.37000,103.79500,100.45000,101.41000,101.41000,-0.58%,2670446 +2024-04-22,102.79000,105.43000,99.30000,104.46000,104.46000,3.01%,3176356 +2024-04-23,104.46000,108.21000,103.48000,107.89000,107.89000,3.28%,2435253 +2024-04-24,111.05000,111.29000,106.64000,108.85000,108.85000,0.89%,3410216 +2024-04-25,107.43000,108.23000,103.52000,106.18000,106.18000,-2.45%,2798459 +2024-04-26,106.18000,108.19000,105.25000,107.97000,107.97000,1.69%,2247093 +2024-04-29,108.78000,112.33000,108.72000,111.62000,111.62000,3.38%,2610736 +2024-04-30,110.50000,113.21000,109.55000,110.31000,110.31000,-1.17%,3211988 +2024-05-01,111.11000,113.73000,109.00000,111.46000,111.46000,1.04%,3842952 +2024-05-02,114.86000,128.81000,114.06000,125.59000,125.59000,12.68%,11973082 +2024-05-03,125.00000,126.40000,122.01000,125.00000,125.00000,-0.47%,4513133 +2024-05-06,125.00000,125.15000,118.75000,122.13000,122.13000,-2.30%,3953207 +2024-05-07,122.86000,123.50000,118.68000,121.07000,121.07000,-0.87%,2894011 +2024-05-08,120.00000,122.82500,119.50000,121.89000,121.89000,0.68%,2507503 +2024-05-09,123.15000,125.50000,121.68000,122.69000,122.69000,0.66%,3367379 +2024-05-10,120.75000,124.90000,116.73200,117.31000,117.31000,-4.39%,4238508 +2024-05-13,119.47000,126.88000,119.03000,125.67000,125.67000,7.13%,4095239 +2024-05-14,127.00000,129.94000,126.33900,128.32000,128.32000,2.11%,3625381 +2024-05-15,127.49000,129.20000,124.98000,129.06000,129.06000,0.58%,2964702 +2024-05-16,129.76000,133.04000,127.83000,132.68000,132.68000,2.80%,3008046 +2024-05-17,132.52000,134.60000,129.67000,132.90000,132.90000,0.17%,2718168 +2024-05-20,132.98000,142.79000,131.72000,141.01000,141.01000,6.10%,4711331 +2024-05-21,139.47000,143.87000,138.10400,143.69000,143.69000,1.90%,3375932 +2024-05-22,142.90000,164.88000,142.81000,163.33000,163.33000,13.67%,13592711 +2024-05-23,160.00000,165.14000,157.46000,164.01000,164.01000,0.42%,7120701 +2024-05-24,163.67500,170.47000,162.00000,166.61000,166.61000,1.59%,5052591 +2024-05-28,161.64000,164.72500,148.50000,153.20000,153.20000,-8.05%,6636483 +2024-05-29,150.00000,150.00000,140.23000,147.92000,147.92000,-3.45%,5505891 +2024-05-30,150.35000,152.79000,143.52000,151.49000,151.49000,2.41%,4667767 +2024-05-31,152.10000,158.12900,140.74000,142.55000,142.55000,-5.90%,7180988 +2024-06-03,139.75000,150.80000,137.52000,147.82000,147.82000,3.70%,4941455 +2024-06-04,147.66000,147.66000,141.30000,145.34000,145.34000,-1.68%,3045560 +2024-06-05,146.75000,155.39000,145.03500,154.84000,154.84000,6.54%,4046256 +2024-06-06,157.95000,158.82000,152.39000,154.69000,154.69000,-0.10%,3373486 +2024-06-07,152.79000,153.56000,149.13000,151.01000,151.01000,-2.38%,2521599 +2024-06-10,151.50000,152.28000,143.77000,148.59000,148.59000,-1.60%,5969563 +2024-06-11,148.30000,150.65000,146.95000,148.39000,148.39000,-0.13%,1924981 +2024-06-12,150.00000,150.74000,142.27000,147.72000,147.72000,-0.45%,3486003 +2024-06-13,147.00000,148.84000,144.87000,145.23000,145.23000,-1.69%,1815199 +2024-06-14,142.67000,145.73500,138.17000,140.03000,140.03000,-3.58%,3601293 +2024-06-17,138.16000,139.92000,135.27000,137.90000,137.90000,-1.52%,3384208 +2024-06-18,136.58000,137.27000,131.52000,133.27000,133.27000,-3.36%,3970223 +2024-06-20,132.54000,136.70000,130.50000,134.40000,134.40000,0.85%,3547077 +2024-06-21,136.00000,136.36000,132.15500,133.40000,133.40000,-0.74%,5225264 +2024-06-24,134.57000,137.57000,133.17000,137.00000,137.00000,2.70%,3443046 +2024-06-25,136.00000,138.07000,134.73000,137.60000,137.60000,0.44%,3387262 +2024-06-26,135.17000,135.37000,122.12000,122.45000,122.45000,-11.01%,7721615 +2024-06-27,121.90000,122.28000,118.52000,121.18000,121.18000,-1.04%,4804225 +2024-06-28,122.59000,123.25000,118.03000,118.75000,118.75000,-2.01%,3976313 +2024-07-01,117.05000,123.74000,115.14000,115.95000,115.95000,-2.36%,3724162 +2024-07-02,117.34000,119.14000,114.02000,117.07000,117.07000,0.97%,3425779 +2024-07-03,118.74000,119.39000,115.30000,115.95000,115.95000,-0.96%,1853449 +2024-07-05,117.30000,118.88000,115.70000,118.32000,118.32000,2.04%,3067183 +2024-07-08,118.41000,119.30000,115.56000,116.45000,116.45000,-1.58%,2195485 +2024-07-09,116.71000,118.84000,115.40000,116.07000,116.07000,-0.33%,2512265 +2024-07-10,116.10000,120.37800,115.29000,117.44000,117.44000,1.18%,2820093 +2024-07-11,120.03000,124.19000,119.39000,122.82000,122.82000,4.58%,4164814 +2024-07-12,123.68000,129.39000,121.01000,121.46000,121.46000,-1.11%,4526238 +2024-07-15,121.10000,121.94000,116.00000,121.48000,121.48000,0.02%,2682201 +2024-07-16,122.76000,127.20000,120.79000,125.14000,125.14000,3.01%,3008616 +2024-07-17,123.12000,125.32000,120.11000,124.05500,124.05500,-0.87%,2851241 +2024-07-18,124.10000,126.42000,121.00000,121.32000,121.32000,-2.20%,2018271 +2024-07-19,121.01000,121.98000,118.80000,121.14000,121.14000,-0.15%,2206322 +2024-07-22,122.52000,124.05500,120.44000,122.50000,122.50000,1.12%,1810914 +2024-07-23,121.84000,123.50000,120.22000,121.25000,121.25000,-1.02%,1752981 +2024-07-24,119.81000,120.04000,115.47000,118.19000,118.19000,-2.52%,3304062 +2024-07-25,117.78000,122.40000,116.58000,120.40000,120.40000,1.87%,2638674 +2024-07-26,121.83000,122.34000,119.43000,122.11000,122.11000,1.42%,1887492 +2024-07-29,122.55000,122.85000,119.76000,122.17000,122.17000,0.05%,2092361 +2024-07-30,123.57000,125.68000,118.50000,118.84000,118.84000,-2.73%,2673653 +2024-07-31,120.53000,122.45000,118.10000,119.22000,119.22000,0.32%,3118385 +2024-08-01,99.58000,102.90000,93.60000,94.17000,94.17000,-21.01%,18591903 +2024-08-02,91.17000,91.68000,84.43000,86.58000,86.58000,-8.06%,10332912 +2024-08-05,80.37000,85.86000,78.07000,83.75000,83.75000,-3.27%,8063284 +2024-08-06,84.92000,85.57000,80.17000,82.30000,82.30000,-1.73%,5194413 +2024-08-07,84.08000,85.75000,80.34000,81.55000,81.55000,-0.91%,4319759 +2024-08-08,82.50000,85.40000,82.07000,84.32000,84.32000,3.40%,3539750 +2024-08-09,84.39000,85.20000,82.59000,84.93000,84.93000,0.72%,2388129 +2024-08-12,85.00000,85.00000,80.78100,81.29000,81.29000,-4.29%,3065286 +2024-08-13,81.43000,83.04000,80.58000,82.90000,82.90000,1.98%,2932534 +2024-08-14,82.75000,83.52000,81.35000,82.25000,82.25000,-0.78%,2638057 +2024-08-15,83.65000,87.88000,83.56000,86.62000,86.62000,5.31%,3971523 +2024-08-16,88.00000,88.78000,86.24000,86.84000,86.84000,0.25%,3399329 +2024-08-19,87.02000,91.99000,86.62000,89.96000,89.96000,3.59%,4136182 +2024-08-20,89.24000,89.80000,86.91000,86.94000,86.94000,-3.36%,2706106 +2024-08-21,87.73000,88.59000,85.88000,86.65000,86.65000,-0.33%,3150518 +2024-08-22,86.16000,86.80000,80.76000,81.04000,81.04000,-6.47%,5345361 +2024-08-23,82.35000,84.28000,81.25000,82.44000,82.44000,1.73%,4225200 +2024-08-26,82.63000,83.67400,81.25000,81.66000,81.66000,-0.95%,2303483 +2024-08-27,81.59000,81.61000,78.40000,78.98000,78.98000,-3.28%,3640200 +2024-08-28,79.95000,80.56000,78.20000,78.36000,78.36000,-0.79%,3023969 +2024-08-29,78.78000,79.60000,77.46000,77.59000,77.59000,-0.98%,3307807 +2024-08-30,78.48000,78.52000,76.06000,77.40000,77.40000,-0.24%,3591705 +2024-09-03,77.55000,77.75000,72.54000,72.94000,72.94000,-5.76%,5184974 +2024-09-04,72.40000,74.43000,71.62000,72.49000,72.49000,-0.62%,4225451 +2024-09-05,72.78000,73.60000,71.51000,73.44000,73.44000,1.31%,2541798 +2024-09-06,73.44000,73.60000,71.65000,72.89000,72.89000,-0.75%,3425366 +2024-09-09,73.48000,78.80000,73.26000,76.61000,76.61000,5.10%,5321193 +2024-09-10,76.12000,79.95900,75.95000,79.28000,79.28000,3.49%,3661685 +2024-09-11,79.05000,79.88000,77.44000,79.51000,79.51000,0.29%,3370687 +2024-09-12,67.89000,70.85000,64.11000,69.68000,69.68000,-12.36%,23990268 +2024-09-13,66.17000,68.58000,65.55000,68.28000,68.28000,-2.01%,11969001 +2024-09-16,68.12000,70.60000,67.81000,69.17000,69.17000,1.30%,4875018 +2024-09-17,70.11000,75.37100,69.79000,71.99000,71.99000,4.08%,7183216 +2024-09-18,72.19000,73.35000,69.82000,69.86000,69.86000,-2.96%,4278359 +2024-09-19,71.85000,71.97000,67.91000,68.02000,68.02000,-2.63%,5065447 +2024-09-20,67.60000,67.91000,64.70000,65.69000,65.69000,-3.43%,12421450 +2024-09-23,66.05000,66.05000,64.10000,64.14000,64.14000,-2.36%,5917943 +2024-09-24,64.80000,65.25000,63.88000,63.94000,63.94000,-0.31%,5167005 +2024-09-25,63.95000,64.86000,63.51000,63.64000,63.64000,-0.47%,4524356 +2024-09-26,64.80000,65.07000,63.37000,63.93000,63.93000,0.46%,4467691 +2024-09-27,64.85000,66.88000,64.25000,65.75000,65.75000,2.85%,4738605 +2024-09-30,65.69000,67.96000,65.31000,66.83000,66.83000,1.64%,4811083 +2024-10-01,67.13000,67.55000,63.41000,63.93000,63.93000,-4.34%,4643634 +2024-10-02,63.52000,63.69000,62.58000,63.16000,63.16000,-1.20%,4107363 +2024-10-03,62.53000,62.97000,61.03000,61.07000,61.07000,-3.31%,4711853 +2024-10-04,61.51000,62.11000,59.62000,60.20000,60.20000,-1.42%,6218154 +2024-10-07,60.20000,60.65000,58.33000,58.72000,58.72000,-2.46%,5021356 +2024-10-08,58.53000,58.67000,57.75000,58.39000,58.39000,-0.56%,3827988 +2024-10-09,58.33000,59.52000,57.90100,58.86000,58.86000,0.80%,2974681 +2024-10-10,58.41000,58.70000,56.64000,56.83000,56.83000,-3.45%,4414955 +2024-10-11,56.71000,59.73400,55.70000,58.29000,58.29000,2.57%,6260992 +2024-10-14,57.90000,58.96000,57.05000,57.73000,57.73000,-0.96%,3361308 +2024-10-15,57.64000,58.62000,57.12000,57.31000,57.31000,-0.73%,4087301 +2024-10-16,57.82000,58.45000,57.12000,57.46000,57.46000,0.26%,3258207 +2024-10-17,57.08000,57.14500,54.82000,54.82000,54.82000,-4.59%,5423743 +2024-10-18,54.53500,55.10000,53.55000,54.10000,54.10000,-1.31%,6754694 +2024-10-21,53.82000,54.76000,53.05000,53.80000,53.80000,-0.55%,4092122 +2024-10-22,53.67000,54.78900,52.81000,53.40000,53.40000,-0.74%,3559675 +2024-10-23,53.22000,54.74000,52.77000,53.39000,53.39000,-0.02%,4288942 +2024-10-24,53.39000,53.83600,52.26000,52.80000,52.80000,-1.11%,3767076 +2024-10-25,53.01000,54.51000,52.80000,53.09000,53.09000,0.55%,3704422 +2024-10-28,53.31000,55.77000,53.10000,54.80000,54.80000,3.22%,5011899 +2024-10-29,55.21000,57.69000,54.88000,55.22000,55.22000,0.77%,5592539 +2024-10-30,54.37000,55.03500,53.50000,54.72000,54.72000,-0.91%,4280556 +2024-10-31,54.35000,54.57500,52.92000,54.36000,54.36000,-0.66%,4511436 +2024-11-01,54.49000,55.35000,53.89000,54.63000,54.63000,0.50%,4787050 +2024-11-04,54.60000,55.65000,53.41000,53.54000,53.54000,-2.00%,4037232 +2024-11-05,53.53000,54.32000,52.08000,53.29000,53.29000,-0.47%,5765855 +2024-11-06,52.61000,52.85500,49.60000,51.81000,51.81000,-2.78%,10681548 +2024-11-07,56.60000,56.69500,49.94000,50.28000,50.28000,-2.95%,18211730 +2024-11-08,50.42000,50.90000,46.57000,46.83000,46.83000,-6.86%,13561538 +2024-11-11,46.83000,46.88000,42.25000,42.75000,42.75000,-8.71%,15915874 +2024-11-12,42.19000,44.11000,41.54000,43.47000,43.47000,1.68%,10714172 +2024-11-13,43.25000,43.28000,41.71000,42.14000,42.14000,-3.06%,7725363 +2024-11-14,42.05000,42.06000,38.76000,39.77000,39.77000,-5.62%,12890135 +2024-11-15,38.55000,38.70000,35.80000,36.85000,36.85000,-7.34%,24355514 +2024-11-18,38.31000,39.76500,37.10000,39.51000,39.51000,7.22%,13877024 +2024-11-19,38.89500,39.28000,37.01000,37.29000,37.29000,-5.62%,9148774 +2024-11-20,37.29000,38.22000,36.40500,36.94000,36.94000,-0.94%,7340778 +2024-11-21,36.55000,38.82000,35.96000,38.25000,38.25000,3.55%,8964055 +2024-11-22,38.44000,42.40000,37.76000,41.11000,41.11000,7.48%,13410793 +2024-11-25,43.00000,46.30000,42.83000,43.66000,43.66000,6.20%,15821724 +2024-11-26,43.13000,43.30000,41.47000,42.05000,42.05000,-3.69%,7248943 +2024-11-27,42.49000,43.46000,42.08000,43.39000,43.39000,3.19%,5083475 +2024-11-29,43.25000,43.85000,42.30000,43.06000,43.06000,-0.76%,3591465 +2024-12-02,43.33000,44.65900,42.07000,44.26000,44.26000,2.79%,6832757 +2024-12-03,43.98000,44.25000,42.36000,42.58000,42.58000,-3.80%,7192609 +2024-12-04,42.76000,42.80000,41.47600,41.63000,41.63000,-2.23%,5010891 +2024-12-05,41.90000,44.45000,41.74500,42.94000,42.94000,3.15%,8084242 +2024-12-06,43.52000,46.62000,43.16000,44.44000,44.44000,3.49%,8742718 +2024-12-09,44.77000,47.41300,44.10000,45.65000,45.65000,2.72%,7292460 +2024-12-10,45.36000,45.49000,41.05500,41.51000,41.51000,-9.07%,10482673 +2024-12-11,41.90000,43.25000,41.06000,42.86000,42.86000,3.25%,5619301 +2024-12-12,42.55000,43.80000,41.70000,42.82000,42.82000,-0.09%,5236561 +2024-12-13,42.23500,42.69000,41.38000,41.83000,41.83000,-2.31%,4862132 +2024-12-16,42.16000,44.38000,41.28000,41.84000,41.84000,0.02%,8038278 +2024-12-17,41.85000,43.17000,40.63000,40.76000,40.76000,-2.58%,6266844 +2024-12-18,40.05000,41.72500,38.20000,38.36000,38.36000,-5.89%,8572999 +2024-12-19,38.56000,39.87000,37.44000,39.56000,39.56000,3.13%,7497492 +2024-12-20,39.20000,40.83000,39.12000,39.39000,39.39000,-0.43%,35482939 +2024-12-23,39.19000,40.34000,38.52000,39.59000,39.59000,0.51%,5112315 +2024-12-24,39.59000,40.35500,38.75000,40.27000,40.27000,1.72%,2521898 +2024-12-26,39.56000,40.55000,39.24000,40.43000,40.43000,0.40%,4235706 +2024-12-27,40.35500,41.49000,39.79400,40.13000,40.13000,-0.74%,4825093 +2024-12-30,39.73500,40.50000,38.88000,39.38000,39.38000,-1.87%,5514995 +2024-12-31,39.71000,41.79000,39.39000,41.58000,41.58000,5.59%,7573726 +2025-01-02,42.20000,43.30000,41.41000,42.00000,42.00000,1.01%,5313474 +2025-01-03,42.25000,42.62000,41.08000,42.18000,42.18000,0.43%,5555554 +2025-01-06,44.00000,44.52000,41.63000,42.57000,42.57000,0.92%,8577629 +2025-01-07,43.90000,48.92000,42.86000,47.53000,47.53000,11.65%,22592323 +2025-01-08,47.60000,47.70000,43.01000,43.17000,43.17000,-9.17%,13347550 +2025-01-10,42.76500,43.70000,41.78500,42.25000,42.25000,-2.13%,6411851 +2025-01-13,33.30000,35.38000,31.94000,35.15000,35.15000,-16.80%,33487974 +2025-01-14,35.15000,35.68000,33.18000,34.46000,34.46000,-1.96%,14427256 +2025-01-15,35.18000,35.54000,34.46000,34.77000,34.77000,0.90%,7459657 +2025-01-16,34.75000,34.95000,33.34000,33.76000,33.76000,-2.90%,7340888 +2025-01-17,33.84000,34.79000,33.60000,34.06000,34.06000,0.89%,8130483 +2025-01-21,35.76000,37.90000,35.30000,35.89000,35.89000,5.37%,12834893 +2025-01-22,36.35000,41.09000,36.00000,38.50000,38.50000,7.27%,16694546 +2025-01-23,38.40000,42.54000,36.99000,42.39000,42.39000,10.10%,13684242 +2025-01-24,43.18000,45.40000,40.78500,41.41000,41.41000,-2.31%,17245601 +2025-01-27,40.87000,44.08000,40.71000,41.65000,41.65000,0.58%,12162856 +2025-01-28,41.99000,45.15000,40.75000,44.94000,44.94000,7.90%,13285793 +2025-01-29,43.28000,44.74000,40.67500,40.72000,40.72000,-9.39%,14598077 +2025-01-30,41.40000,42.54000,39.88000,41.04000,41.04000,0.79%,12259591 +2025-01-31,41.18500,41.46000,39.31000,39.42000,39.42000,-3.95%,6538798 +2025-02-03,38.21000,38.65000,35.93000,36.55000,36.55000,-7.28%,13511794 +2025-02-04,36.65000,37.92000,33.84000,34.17000,34.17000,-6.51%,22904917 +2025-02-05,34.32000,35.57000,33.90400,34.98000,34.98000,2.37%,9386550 +2025-02-06,35.20000,35.24000,33.61000,33.61000,33.61000,-3.92%,8978842 +2025-02-07,33.51000,33.77000,32.46000,32.60000,32.60000,-3.01%,9646794 +2025-02-10,33.00000,33.39400,31.66000,31.87000,31.87000,-2.24%,10918267 +2025-02-11,31.52000,32.42000,30.70000,30.93000,30.93000,-2.95%,10088645 +2025-02-12,30.97000,31.08000,30.24000,30.53500,30.53500,-1.28%,8356581 +2025-02-13,31.00000,31.96000,30.27000,31.92000,31.92000,4.54%,14719624 +2025-02-14,30.53000,33.91000,29.25000,32.99000,32.99000,3.35%,25327284 +2025-02-18,33.05000,36.98000,32.04200,35.75000,35.75000,8.37%,18965147 +2025-02-19,35.11000,36.75000,35.05000,35.90000,35.90000,0.42%,10040833 +2025-02-20,36.23000,36.30000,32.78000,33.73000,33.73000,-6.04%,11421577 +2025-02-21,33.89000,35.97000,33.18000,35.53000,35.53000,5.34%,21448983 +2025-02-24,33.88000,34.56000,33.28000,33.90000,33.90000,-4.59%,8887471 +2025-02-25,33.98000,35.48000,32.93300,33.28000,33.28000,-1.83%,11400200 +2025-02-26,33.26000,34.17000,32.71000,33.58000,33.58000,0.90%,6699564 +2025-02-27,32.56500,33.00000,31.00000,31.09000,31.09000,-7.42%,9865294 +2025-02-28,30.77500,31.30500,30.20100,30.96000,30.96000,-0.42%,8748005 +2025-03-03,31.18000,32.00000,30.16000,30.27000,30.27000,-2.23%,6736565 +2025-03-04,29.77000,31.14300,29.35000,30.37000,30.37000,0.33%,8064724 +2025-03-05,32.50000,35.39000,30.91000,35.21000,35.21000,15.94%,21835333 +2025-03-06,34.09000,35.25100,33.21000,34.30000,34.30000,-2.58%,11327018 +2025-03-07,34.47000,37.91000,33.93000,35.61000,35.61000,3.82%,17337682 +2025-03-10,35.20000,37.55000,35.15000,35.96000,35.96000,0.98%,12468112 +2025-03-11,36.00000,36.02000,32.62000,33.76000,33.76000,-6.12%,12411410 +2025-03-12,34.41500,35.29400,33.79000,35.01000,35.01000,3.70%,6609765 +2025-03-13,35.15000,38.12000,34.20000,34.30000,34.30000,-2.03%,9430551 +2025-03-14,34.84000,35.84000,34.20000,34.62000,34.62000,0.93%,7702951 +2025-03-17,34.79000,35.20000,33.90000,34.71000,34.71000,0.26%,5630821 +2025-03-18,34.55000,35.00000,33.54000,33.81000,33.81000,-2.59%,7070340 +2025-03-19,33.78000,33.85000,33.12000,33.32000,33.32000,-1.45%,6328096 +2025-03-20,33.12000,33.82000,32.44000,32.45000,32.45000,-2.61%,5628335 +2025-03-21,32.05000,32.79500,31.52000,32.66000,32.66000,0.65%,9325728 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/MTD-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/MTD-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..419d04b02a2a78314c5b8a63a03f21579aeb1a3f --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/MTD-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,327.77000,329.46000,324.87000,325.17000,325.17000,-1.06%,111200 +2015-03-25,325.31000,327.65200,320.09000,320.40000,320.40000,-1.47%,80400 +2015-03-26,318.61000,320.84000,318.15000,318.88000,318.88000,-0.47%,84400 +2015-03-27,319.62000,324.55000,318.64000,323.29000,323.29000,1.38%,60500 +2015-03-30,323.89000,327.67000,323.57000,324.83000,324.83000,0.48%,111000 +2015-03-31,321.92000,331.02000,321.92000,328.65000,328.65000,1.18%,156100 +2015-04-01,327.42000,327.42000,320.54000,325.09000,325.09000,-1.08%,127400 +2015-04-02,323.31000,326.70000,319.70000,321.47000,321.47000,-1.11%,141800 +2015-04-06,320.29000,327.02000,320.29000,326.16000,326.16000,1.46%,151800 +2015-04-07,326.50000,329.70500,322.88000,322.90000,322.90000,-1.00%,114200 +2015-04-08,322.90000,327.46000,322.42000,326.77000,326.77000,1.20%,126500 +2015-04-09,325.95000,329.42000,324.26000,329.23000,329.23000,0.75%,122200 +2015-04-10,331.17000,332.13000,327.13000,331.15000,331.15000,0.58%,71700 +2015-04-13,331.34000,333.47000,327.10000,327.60000,327.60000,-1.07%,103600 +2015-04-14,327.74000,328.13500,323.71000,324.50000,324.50000,-0.95%,89600 +2015-04-15,325.41000,328.26000,325.27000,327.09000,327.09000,0.80%,73700 +2015-04-16,327.48000,327.58000,324.55000,325.74000,325.74000,-0.41%,54800 +2015-04-17,324.28000,325.24000,319.04000,320.54000,320.54000,-1.60%,112500 +2015-04-20,321.84000,325.01000,320.68000,323.19000,323.19000,0.83%,104200 +2015-04-21,325.08000,325.08000,322.52000,323.48000,323.48000,0.09%,46600 +2015-04-22,322.60000,324.53000,320.27500,324.14000,324.14000,0.20%,71000 +2015-04-23,324.24000,326.65000,323.07000,324.36000,324.36000,0.07%,63000 +2015-04-24,324.52000,326.47000,321.41000,322.06000,322.06000,-0.71%,62000 +2015-04-27,322.56000,324.85000,319.25000,320.02000,320.02000,-0.63%,88500 +2015-04-28,320.08000,323.74000,317.82000,322.43000,322.43000,0.75%,70000 +2015-04-29,321.40000,322.84000,318.17000,320.56000,320.56000,-0.58%,125400 +2015-04-30,318.08000,323.77000,315.19000,317.01000,317.01000,-1.11%,185500 +2015-05-01,318.18000,322.12000,317.31000,320.50000,320.50000,1.10%,149400 +2015-05-04,320.97000,324.25000,320.97000,324.04000,324.04000,1.10%,84900 +2015-05-05,322.59000,324.87000,318.95000,321.23000,321.23000,-0.87%,146100 +2015-05-06,321.32000,323.68000,319.27500,323.39000,323.39000,0.67%,156500 +2015-05-07,324.53000,325.75000,319.72000,321.89000,321.89000,-0.46%,145000 +2015-05-08,338.25000,338.49000,324.66000,326.29000,326.29000,1.37%,338200 +2015-05-11,325.04000,327.46000,323.65000,325.02000,325.02000,-0.39%,183700 +2015-05-12,323.87000,324.60000,321.32000,321.61000,321.61000,-1.05%,191900 +2015-05-13,323.33000,326.00000,320.59000,323.42000,323.42000,0.56%,192900 +2015-05-14,324.81000,325.62000,322.72000,325.60000,325.60000,0.67%,139500 +2015-05-15,326.57000,327.61000,323.74000,325.62000,325.62000,0.01%,130300 +2015-05-18,324.25000,328.21500,324.02000,327.55000,327.55000,0.59%,126700 +2015-05-19,328.01000,330.48000,326.37000,329.59000,329.59000,0.62%,127900 +2015-05-20,329.59000,332.23000,327.86000,331.30000,331.30000,0.52%,109500 +2015-05-21,331.60000,333.20000,328.20000,330.84000,330.84000,-0.14%,143000 +2015-05-22,330.44000,331.55000,328.60000,330.59000,330.59000,-0.08%,110300 +2015-05-26,328.30000,328.30000,324.03000,325.28000,325.28000,-1.61%,146500 +2015-05-27,326.73000,330.21000,326.65000,330.02000,330.02000,1.46%,129600 +2015-05-28,329.44000,331.21000,327.63000,328.18000,328.18000,-0.56%,126600 +2015-05-29,326.42000,328.11000,324.00000,324.68000,324.68000,-1.07%,171000 +2015-06-01,325.16000,327.71000,321.80000,325.61000,325.61000,0.29%,132200 +2015-06-02,324.94000,330.99000,322.99000,329.21000,329.21000,1.11%,137600 +2015-06-03,331.18000,336.40000,329.53000,336.13000,336.13000,2.10%,185500 +2015-06-04,334.76000,336.58000,329.14000,329.89000,329.89000,-1.86%,112400 +2015-06-05,329.10000,330.78000,328.03000,329.66000,329.66000,-0.07%,150300 +2015-06-08,329.46000,331.09000,327.55000,328.32000,328.32000,-0.41%,82400 +2015-06-09,329.48000,333.29000,327.58000,332.66000,332.66000,1.32%,138300 +2015-06-10,333.62000,338.02000,333.62000,336.89000,336.89000,1.27%,118000 +2015-06-11,337.75000,340.25000,337.20000,340.09000,340.09000,0.95%,138800 +2015-06-12,338.87000,340.05000,335.90000,337.54000,337.54000,-0.75%,87900 +2015-06-15,336.48000,337.59000,331.34000,336.61000,336.61000,-0.28%,109300 +2015-06-16,335.61000,340.02000,335.61000,339.41000,339.41000,0.83%,159300 +2015-06-17,340.58000,343.52000,338.89000,343.14000,343.14000,1.10%,131500 +2015-06-18,342.91000,346.67000,341.15000,342.04000,342.04000,-0.32%,192800 +2015-06-19,343.08000,343.08000,337.98000,338.00000,338.00000,-1.18%,144800 +2015-06-22,340.71000,343.68000,338.65000,343.29000,343.29000,1.57%,243700 +2015-06-23,343.34000,345.65000,341.97000,343.44000,343.44000,0.04%,112800 +2015-06-24,343.73000,344.85000,341.07000,342.45000,342.45000,-0.29%,143300 +2015-06-25,342.76000,343.42500,337.29000,342.48000,342.48000,0.01%,163100 +2015-06-26,343.48000,346.14000,340.47000,343.12000,343.12000,0.19%,225400 +2015-06-29,340.75000,342.79000,337.86000,339.00000,339.00000,-1.20%,170800 +2015-06-30,342.00000,342.36900,338.73000,341.46000,341.46000,0.73%,133300 +2015-07-01,343.96000,348.27000,341.96000,344.96000,344.96000,1.03%,229400 +2015-07-02,345.52000,346.80000,342.87000,346.46000,346.46000,0.43%,112900 +2015-07-06,343.93000,348.87000,341.85000,346.13000,346.13000,-0.10%,111500 +2015-07-07,346.85000,346.85000,341.70000,345.28000,345.28000,-0.25%,183700 +2015-07-08,342.49000,343.25500,327.74000,329.01000,329.01000,-4.71%,485700 +2015-07-09,333.43000,333.43000,327.93000,329.10000,329.10000,0.03%,151000 +2015-07-10,331.61000,335.58000,331.11000,334.64000,334.64000,1.68%,138900 +2015-07-13,337.20000,340.29000,335.96000,339.79000,339.79000,1.54%,149800 +2015-07-14,340.79000,342.74000,339.82000,341.88000,341.88000,0.62%,120800 +2015-07-15,342.96000,343.35000,339.49000,340.87000,340.87000,-0.30%,160600 +2015-07-16,343.23000,345.98000,340.54000,345.67000,345.67000,1.41%,262500 +2015-07-17,345.57000,346.61000,343.56000,345.01000,345.01000,-0.19%,130200 +2015-07-20,346.01000,350.11000,344.98700,346.92000,346.92000,0.55%,202700 +2015-07-21,345.95000,348.30000,339.03000,341.00000,341.00000,-1.71%,295700 +2015-07-22,340.73000,347.00000,339.72000,340.35000,340.35000,-0.19%,237700 +2015-07-23,341.35000,342.90000,336.83000,337.52000,337.52000,-0.83%,194900 +2015-07-24,337.60000,340.91000,334.58000,335.73000,335.73000,-0.53%,157100 +2015-07-27,334.00000,334.00000,328.29500,329.57000,329.57000,-1.83%,291300 +2015-07-28,332.25000,336.92000,329.76000,334.99000,334.99000,1.64%,198000 +2015-07-29,334.66000,341.26000,333.11000,337.75000,337.75000,0.82%,131900 +2015-07-30,337.64000,344.26000,334.11100,340.38000,340.38000,0.78%,159000 +2015-07-31,336.97000,338.00000,327.43000,337.60000,337.60000,-0.82%,451500 +2015-08-03,338.41000,339.54000,330.94000,332.99000,332.99000,-1.37%,215100 +2015-08-04,332.51000,335.52000,328.99000,330.00000,330.00000,-0.90%,147900 +2015-08-05,332.08000,334.91000,330.03000,332.96000,332.96000,0.90%,160800 +2015-08-06,332.48000,335.80000,326.00000,327.10000,327.10000,-1.76%,157400 +2015-08-07,327.37000,329.67000,324.09000,329.33000,329.33000,0.68%,180500 +2015-08-10,329.21000,336.00000,329.21000,334.12000,334.12000,1.45%,191800 +2015-08-11,329.50000,330.99000,325.10000,327.50000,327.50000,-1.98%,226600 +2015-08-12,325.00000,327.71000,316.00000,319.41000,319.41000,-2.47%,341700 +2015-08-13,318.85000,325.05500,318.85000,321.61000,321.61000,0.69%,169900 +2015-08-14,320.80000,324.00000,318.44000,322.03000,322.03000,0.13%,113200 +2015-08-17,320.61000,327.31000,318.10000,326.60000,326.60000,1.42%,91000 +2015-08-18,326.50000,329.93000,323.32000,325.11000,325.11000,-0.46%,121500 +2015-08-19,323.22000,324.11000,318.87000,320.92000,320.92000,-1.29%,118500 +2015-08-20,317.71000,323.53000,310.74000,311.29000,311.29000,-3.00%,187500 +2015-08-21,306.67000,310.86000,302.42000,304.76000,304.76000,-2.10%,340600 +2015-08-24,288.28000,301.04000,280.55000,291.08000,291.08000,-4.49%,440600 +2015-08-25,298.98000,300.29000,285.58000,287.67000,287.67000,-1.17%,336800 +2015-08-26,294.76000,301.56000,288.33000,298.95000,298.95000,3.92%,293400 +2015-08-27,302.23000,306.09000,298.66000,305.69000,305.69000,2.25%,147200 +2015-08-28,304.70000,306.61000,299.66000,300.20000,300.20000,-1.80%,217400 +2015-08-31,298.42000,300.38000,294.81000,296.55000,296.55000,-1.22%,235300 +2015-09-01,291.24000,292.76000,285.97000,286.79000,286.79000,-3.29%,247700 +2015-09-02,292.69000,297.18000,287.03000,297.18000,297.18000,3.62%,173800 +2015-09-03,297.64000,301.04000,294.14000,296.27000,296.27000,-0.31%,150400 +2015-09-04,293.24000,295.95000,288.48000,288.99000,288.99000,-2.46%,307800 +2015-09-08,297.25000,301.55000,294.71000,298.25000,298.25000,3.20%,223900 +2015-09-09,302.04000,304.63000,296.99500,298.09000,298.09000,-0.05%,249200 +2015-09-10,295.00000,296.84000,289.18000,290.96000,290.96000,-2.39%,373100 +2015-09-11,290.51000,302.41000,287.78000,299.77000,299.77000,3.03%,396400 +2015-09-14,299.34000,300.02000,293.89000,294.50000,294.50000,-1.76%,195800 +2015-09-15,295.50000,298.46000,293.44000,296.40000,296.40000,0.65%,130200 +2015-09-16,297.16000,302.23000,294.67000,299.86000,299.86000,1.17%,148400 +2015-09-17,300.41000,306.40000,297.88000,303.14000,303.14000,1.09%,188200 +2015-09-18,300.69000,301.03000,292.92000,293.45000,293.45000,-3.20%,432100 +2015-09-21,294.19000,298.28000,291.41000,292.33000,292.33000,-0.38%,166900 +2015-09-22,288.46000,291.25500,284.62000,285.57000,285.57000,-2.31%,358000 +2015-09-23,285.79000,287.50000,280.95000,281.73000,281.73000,-1.34%,285800 +2015-09-24,278.91000,281.22500,276.36300,279.18000,279.18000,-0.91%,271900 +2015-09-25,281.42000,285.00000,277.54000,281.09000,281.09000,0.68%,236900 +2015-09-28,278.71000,282.20000,275.30000,277.62000,277.62000,-1.23%,208600 +2015-09-29,277.72000,283.43000,277.20100,282.43000,282.43000,1.73%,268000 +2015-09-30,285.81000,288.24000,282.89000,284.74000,284.74000,0.82%,319000 +2015-10-01,285.12000,288.04000,281.55000,284.19000,284.19000,-0.19%,231800 +2015-10-02,280.83000,290.26000,280.28000,290.21000,290.21000,2.12%,94300 +2015-10-05,292.97000,295.90000,286.51000,289.78000,289.78000,-0.15%,222900 +2015-10-06,288.50000,288.51000,279.31000,284.46000,284.46000,-1.84%,277200 +2015-10-07,285.23000,292.65000,283.67000,287.60000,287.60000,1.10%,398000 +2015-10-08,286.50000,293.46800,284.51000,292.17000,292.17000,1.59%,168700 +2015-10-09,292.60000,295.20000,290.06000,293.71000,293.71000,0.53%,166600 +2015-10-12,293.70000,297.77000,292.27000,295.52000,295.52000,0.62%,118500 +2015-10-13,293.30000,297.79000,290.29000,291.19000,291.19000,-1.47%,98000 +2015-10-14,290.78000,292.93000,282.35000,283.27000,283.27000,-2.72%,260000 +2015-10-15,284.42000,288.32000,282.05000,288.01000,288.01000,1.67%,216100 +2015-10-16,289.01000,292.35000,286.18000,291.33000,291.33000,1.15%,153500 +2015-10-19,290.94000,295.83000,290.03000,291.40000,291.40000,0.02%,137200 +2015-10-20,290.94000,296.11000,290.73000,294.43000,294.43000,1.04%,170200 +2015-10-21,296.28000,300.03000,292.86000,293.13000,293.13000,-0.44%,222500 +2015-10-22,294.26000,302.40000,294.26000,300.44000,300.44000,2.49%,274800 +2015-10-23,303.61000,306.22000,300.45000,304.27000,304.27000,1.27%,184900 +2015-10-26,302.75000,302.75000,297.73000,300.68000,300.68000,-1.18%,186400 +2015-10-27,300.40000,305.84000,297.02000,300.57000,300.57000,-0.04%,204700 +2015-10-28,301.90000,307.69000,299.88000,307.37000,307.37000,2.26%,180500 +2015-10-29,305.46000,311.24000,305.46000,309.43000,309.43000,0.67%,209500 +2015-10-30,309.62000,312.52000,307.26000,310.99000,310.99000,0.50%,212500 +2015-11-02,311.37000,314.39500,310.25000,313.08000,313.08000,0.67%,158800 +2015-11-03,311.49000,315.46500,310.60500,314.25000,314.25000,0.37%,553400 +2015-11-04,314.47000,315.73000,311.73000,312.88000,312.88000,-0.44%,176300 +2015-11-05,314.00000,315.48000,310.62000,312.36000,312.36000,-0.17%,283100 +2015-11-06,325.00000,334.44000,316.19000,327.66000,327.66000,4.90%,362000 +2015-11-09,326.97000,330.48000,323.31000,328.09000,328.09000,0.13%,246400 +2015-11-10,326.87000,332.23000,325.81000,331.70000,331.70000,1.10%,228700 +2015-11-11,333.24000,336.62000,332.10000,332.83000,332.83000,0.34%,225900 +2015-11-12,330.52000,333.39000,324.99000,325.11000,325.11000,-2.32%,160800 +2015-11-13,325.27000,330.16000,323.94000,328.19000,328.19000,0.95%,164900 +2015-11-16,326.72000,333.55000,326.72000,333.05000,333.05000,1.48%,173700 +2015-11-17,333.08000,339.00000,331.85000,336.32000,336.32000,0.98%,170700 +2015-11-18,337.80000,341.79000,334.10000,341.14000,341.14000,1.43%,218300 +2015-11-19,340.48000,341.74000,337.15000,340.00000,340.00000,-0.33%,155400 +2015-11-20,340.00000,347.05500,338.29000,343.57000,343.57000,1.05%,191700 +2015-11-23,343.57000,343.61000,336.90000,340.57000,340.57000,-0.87%,196500 +2015-11-24,337.56000,340.52000,334.93000,340.15000,340.15000,-0.12%,183000 +2015-11-25,339.49000,342.07000,338.14000,340.00000,340.00000,-0.04%,164100 +2015-11-27,340.82000,345.16000,339.45000,344.77000,344.77000,1.40%,103900 +2015-11-30,344.11000,345.44500,341.23500,342.78000,342.78000,-0.58%,171800 +2015-12-01,344.49000,346.43500,339.55000,342.17000,342.17000,-0.18%,175300 +2015-12-02,341.23000,344.32000,335.31000,336.12000,336.12000,-1.77%,198100 +2015-12-03,336.48000,338.20000,330.02000,332.17000,332.17000,-1.18%,249700 +2015-12-04,332.35000,341.04500,331.83000,338.72000,338.72000,1.97%,207000 +2015-12-07,337.19000,339.92000,335.40000,338.66000,338.66000,-0.02%,137000 +2015-12-08,338.06000,339.95000,330.58000,334.36000,334.36000,-1.27%,274300 +2015-12-09,332.63000,335.65000,328.02000,331.53000,331.53000,-0.85%,222600 +2015-12-10,331.42000,336.60000,325.40000,333.63000,333.63000,0.63%,134800 +2015-12-11,330.20000,332.47000,327.93000,330.38000,330.38000,-0.97%,148100 +2015-12-14,329.67000,334.83000,329.64000,334.45000,334.45000,1.23%,178500 +2015-12-15,336.67000,339.79000,332.89000,336.18000,336.18000,0.52%,138900 +2015-12-16,338.99000,341.23000,335.88000,340.70000,340.70000,1.34%,176800 +2015-12-17,340.81000,343.79000,332.06000,332.06000,332.06000,-2.54%,164200 +2015-12-18,331.87000,335.05000,329.28000,331.06000,331.06000,-0.30%,332400 +2015-12-21,332.57000,337.26000,330.12500,332.73000,332.73000,0.50%,142800 +2015-12-22,333.60000,339.17000,331.16000,337.11000,337.11000,1.32%,132900 +2015-12-23,338.67000,341.30000,336.60000,340.02000,340.02000,0.86%,140100 +2015-12-24,339.50000,342.62000,337.67000,341.86000,341.86000,0.54%,48400 +2015-12-28,340.40000,343.92000,339.55300,343.46000,343.46000,0.47%,101200 +2015-12-29,345.30000,348.39000,345.23000,345.75000,345.75000,0.67%,90100 +2015-12-30,345.53000,347.22000,343.30000,344.14000,344.14000,-0.47%,59400 +2015-12-31,342.52000,344.71500,338.72000,339.13000,339.13000,-1.46%,83800 +2016-01-04,333.07000,334.77000,325.71000,329.34000,329.34000,-2.89%,210604 +2016-01-05,330.29000,336.80000,328.70000,331.38000,331.38000,0.62%,131832 +2016-01-06,328.24000,331.34000,322.37000,324.74000,324.74000,-2.00%,194999 +2016-01-07,318.79000,320.36000,314.86500,315.73000,315.73000,-2.77%,229581 +2016-01-08,318.72000,321.40000,313.35000,313.93000,313.93000,-0.57%,210090 +2016-01-11,315.39000,319.99000,308.78000,310.86000,310.86000,-0.98%,216054 +2016-01-12,312.38000,317.50000,310.46000,317.02000,317.02000,1.98%,340046 +2016-01-13,318.40000,326.64000,310.63500,311.58000,311.58000,-1.72%,161946 +2016-01-14,312.33000,316.60500,309.03000,310.66000,310.66000,-0.30%,184214 +2016-01-15,303.00000,314.48000,301.34000,313.62000,313.62000,0.95%,309025 +2016-01-19,316.45000,316.90000,305.12000,308.43000,308.43000,-1.65%,218316 +2016-01-20,304.53000,309.51500,298.02000,307.45000,307.45000,-0.32%,263180 +2016-01-21,307.90000,309.50000,302.85000,307.08000,307.08000,-0.12%,172485 +2016-01-22,310.10000,323.15000,310.10000,316.25000,316.25000,2.99%,335970 +2016-01-25,316.09000,319.35000,314.21000,316.02000,316.02000,-0.07%,203432 +2016-01-26,316.41000,317.20800,313.78000,315.23000,315.23000,-0.25%,153747 +2016-01-27,314.28000,316.82000,310.81500,312.85000,312.85000,-0.76%,208159 +2016-01-28,315.39000,315.39000,306.39000,307.40000,307.40000,-1.74%,220806 +2016-01-29,308.39000,313.31000,307.60600,312.85000,312.85000,1.77%,669062 +2016-02-01,310.29000,319.06000,310.29000,317.32000,317.32000,1.43%,306353 +2016-02-02,314.48000,316.15000,310.95000,311.72000,311.72000,-1.76%,183077 +2016-02-03,312.42000,313.87000,303.08000,309.26000,309.26000,-0.79%,357594 +2016-02-04,308.18000,318.08000,307.08000,313.98000,313.98000,1.53%,425253 +2016-02-05,313.68000,322.24000,307.00000,311.68000,311.68000,-0.73%,487232 +2016-02-08,308.43000,309.70000,292.89100,298.14000,298.14000,-4.34%,346800 +2016-02-09,294.97000,308.70500,291.32500,307.00000,307.00000,2.97%,301346 +2016-02-10,309.67000,315.14000,306.89400,307.56000,307.56000,0.18%,199083 +2016-02-11,301.95000,304.55000,295.89000,299.31000,299.31000,-2.68%,196121 +2016-02-12,301.31000,307.07000,299.53000,307.07000,307.07000,2.59%,131236 +2016-02-16,310.26000,314.43000,308.57500,312.69000,312.69000,1.83%,165866 +2016-02-17,314.00000,321.81000,313.34000,321.43000,321.43000,2.80%,195817 +2016-02-18,321.41000,321.98000,315.03000,316.80000,316.80000,-1.44%,151349 +2016-02-19,314.57000,322.14000,314.57000,322.14000,322.14000,1.69%,164301 +2016-02-22,325.69000,325.98000,321.87000,324.08000,324.08000,0.60%,162116 +2016-02-23,322.96000,329.83000,314.70000,316.34000,316.34000,-2.39%,167593 +2016-02-24,313.72000,316.39000,309.92000,315.25000,315.25000,-0.34%,130531 +2016-02-25,317.21000,319.44000,314.07000,318.03000,318.03000,0.88%,101705 +2016-02-26,318.94000,320.55000,316.63000,316.75000,316.75000,-0.40%,88492 +2016-02-29,317.06000,319.09000,314.69000,314.91000,314.91000,-0.58%,189789 +2016-03-01,316.57000,331.90000,316.57000,329.41000,329.41000,4.60%,236427 +2016-03-02,329.00000,331.71000,325.00000,330.00000,330.00000,0.18%,177689 +2016-03-03,329.81000,333.26000,328.70000,332.45000,332.45000,0.74%,138435 +2016-03-04,331.62000,337.75000,326.70000,334.48000,334.48000,0.61%,155328 +2016-03-07,333.20000,336.44000,331.33000,335.95000,335.95000,0.44%,124320 +2016-03-08,331.21000,336.40000,330.43000,334.53000,334.53000,-0.42%,207932 +2016-03-09,335.77000,335.77000,327.77000,329.87000,329.87000,-1.39%,192820 +2016-03-10,331.90000,335.56000,325.70000,329.29000,329.29000,-0.18%,130148 +2016-03-11,332.26000,337.55500,332.10000,335.70000,335.70000,1.95%,76227 +2016-03-14,335.49000,338.58000,328.10000,333.69000,333.69000,-0.60%,141130 +2016-03-15,331.92000,334.32500,329.30000,332.73000,332.73000,-0.29%,94219 +2016-03-16,332.45000,337.44000,332.44000,336.74000,336.74000,1.21%,81939 +2016-03-17,337.08000,337.14000,332.43000,332.49000,332.49000,-1.26%,160556 +2016-03-18,331.34000,338.43000,331.34000,334.92000,334.92000,0.73%,331219 +2016-03-21,334.43000,336.61000,332.82000,334.82000,334.82000,-0.03%,109101 +2016-03-22,332.04000,338.94500,332.04000,336.86000,336.86000,0.61%,95726 +2016-03-23,337.33000,339.75000,335.12000,337.18000,337.18000,0.09%,111688 +2016-03-24,335.24000,338.38000,334.53000,337.89000,337.89000,0.21%,77507 +2016-03-28,339.06000,342.57000,338.36000,342.04000,342.04000,1.23%,136326 +2016-03-29,340.55000,348.43000,340.55000,347.09000,347.09000,1.48%,172396 +2016-03-30,348.94000,349.00000,340.61000,343.24000,343.24000,-1.11%,111815 +2016-03-31,343.53000,345.80000,340.78000,344.76000,344.76000,0.44%,123820 +2016-04-01,342.33000,350.92000,342.05000,349.90000,349.90000,1.49%,178271 +2016-04-04,350.61000,353.86000,348.85000,350.59000,350.59000,0.20%,126387 +2016-04-05,350.07000,359.62000,345.50500,348.39000,348.39000,-0.63%,113529 +2016-04-06,349.79000,357.01000,348.52000,356.50000,356.50000,2.33%,245313 +2016-04-07,354.05000,355.95000,344.01000,347.76000,347.76000,-2.45%,197205 +2016-04-08,351.39000,353.84000,349.03000,350.28000,350.28000,0.72%,118137 +2016-04-11,351.63000,355.74500,346.92000,350.67000,350.67000,0.11%,134284 +2016-04-12,350.65000,355.61000,349.35000,354.08000,354.08000,0.97%,108598 +2016-04-13,356.26000,361.48000,350.22000,359.34000,359.34000,1.49%,126551 +2016-04-14,359.14000,363.42800,355.27500,358.95000,358.95000,-0.11%,82904 +2016-04-15,358.70000,361.91000,354.72000,360.29000,360.29000,0.37%,152574 +2016-04-18,359.70000,365.26000,357.58500,361.23000,361.23000,0.26%,102826 +2016-04-19,361.07000,362.78000,359.96000,362.18000,362.18000,0.26%,83226 +2016-04-20,361.44000,364.07000,352.71000,359.71000,359.71000,-0.68%,224466 +2016-04-21,362.36000,368.41000,356.85000,365.14000,365.14000,1.51%,126764 +2016-04-22,366.68000,367.84000,361.62000,365.71000,365.71000,0.16%,113560 +2016-04-25,364.27000,365.54000,357.37000,361.45000,361.45000,-1.16%,181840 +2016-04-26,363.57000,363.57000,359.27000,361.66000,361.66000,0.06%,112891 +2016-04-27,362.97000,366.97000,360.77000,365.49000,365.49000,1.06%,95084 +2016-04-28,363.68000,367.09000,357.50000,359.32000,359.32000,-1.69%,168495 +2016-04-29,357.08000,360.07000,353.98000,357.95000,357.95000,-0.38%,144467 +2016-05-02,358.23000,363.83000,357.78000,362.99000,362.99000,1.41%,135793 +2016-05-03,359.25000,360.82500,356.77000,359.13000,359.13000,-1.06%,84191 +2016-05-04,357.78000,357.78000,351.14000,354.69000,354.69000,-1.24%,159510 +2016-05-05,357.13000,364.05000,356.16000,364.05000,364.05000,2.64%,241012 +2016-05-06,362.59000,363.14000,348.00000,357.26000,357.26000,-1.87%,313161 +2016-05-09,356.70000,362.63900,356.70000,359.94000,359.94000,0.75%,173134 +2016-05-10,361.68000,367.19000,353.53000,366.42000,366.42000,1.80%,221700 +2016-05-11,363.96000,366.49000,361.10000,363.42000,363.42000,-0.82%,225253 +2016-05-12,365.25000,370.10000,363.33000,369.23000,369.23000,1.60%,288215 +2016-05-13,367.31000,372.00000,362.14000,367.93000,367.93000,-0.35%,270830 +2016-05-16,368.21000,371.98000,366.65000,369.89000,369.89000,0.53%,154322 +2016-05-17,370.40000,373.47000,363.30000,365.65000,365.65000,-1.15%,213277 +2016-05-18,363.88000,371.28000,362.66000,367.82000,367.82000,0.59%,144443 +2016-05-19,367.52000,375.73000,360.80000,363.35000,363.35000,-1.22%,262117 +2016-05-20,365.37000,369.33000,360.81000,364.05000,364.05000,0.19%,348741 +2016-05-23,365.24000,369.10000,362.36000,366.21000,366.21000,0.59%,230295 +2016-05-24,366.71000,371.80000,365.01000,371.16000,371.16000,1.35%,260682 +2016-05-25,371.00000,374.64000,368.03000,368.57000,368.57000,-0.70%,193268 +2016-05-26,368.16000,371.98000,367.39500,370.19000,370.19000,0.44%,214701 +2016-05-27,371.85000,373.73000,369.76000,371.61000,371.61000,0.38%,139420 +2016-05-31,373.80000,375.49000,370.97000,375.32000,375.32000,1.00%,255382 +2016-06-01,373.10000,377.78000,368.64000,375.94000,375.94000,0.17%,157134 +2016-06-02,376.83000,377.58000,374.54000,377.37000,377.37000,0.38%,125202 +2016-06-03,376.17000,376.17000,372.02000,374.10000,374.10000,-0.87%,217809 +2016-06-06,375.70000,378.73000,372.90900,377.99000,377.99000,1.04%,154056 +2016-06-07,378.38000,378.97000,376.12500,377.58000,377.58000,-0.11%,118288 +2016-06-08,377.51000,385.00000,376.07000,384.05000,384.05000,1.71%,275726 +2016-06-09,383.22000,386.68000,379.67000,385.50000,385.50000,0.38%,162672 +2016-06-10,381.28000,383.08000,377.11000,377.69000,377.69000,-2.03%,214475 +2016-06-13,374.16000,380.20000,371.20000,375.10000,375.10000,-0.69%,152740 +2016-06-14,373.66000,375.60000,371.57000,373.30000,373.30000,-0.48%,95698 +2016-06-15,375.39000,377.58000,372.07000,372.30000,372.30000,-0.27%,78755 +2016-06-16,370.69000,375.26000,368.61000,374.45000,374.45000,0.58%,83818 +2016-06-17,373.33000,376.12500,367.48000,369.82000,369.82000,-1.24%,205757 +2016-06-20,374.12000,377.74000,374.12000,375.99000,375.99000,1.67%,107874 +2016-06-21,376.54000,377.94000,373.29000,374.74000,374.74000,-0.33%,119261 +2016-06-22,375.60000,383.56000,374.61000,377.94000,377.94000,0.85%,106758 +2016-06-23,377.14000,382.02000,375.86000,381.56000,381.56000,0.96%,172302 +2016-06-24,366.20000,373.87000,360.55000,361.60000,361.60000,-5.23%,351501 +2016-06-27,358.79000,362.69000,343.61000,348.52000,348.52000,-3.62%,381358 +2016-06-28,351.95000,357.75000,348.99000,357.50000,357.50000,2.58%,192766 +2016-06-29,361.60000,362.56800,357.26000,360.65000,360.65000,0.88%,152229 +2016-06-30,360.52000,364.95000,359.49000,364.92000,364.92000,1.18%,361398 +2016-07-01,365.01000,371.74000,365.01000,368.96000,368.96000,1.11%,134221 +2016-07-05,365.12000,369.87000,361.75000,363.19000,363.19000,-1.56%,204790 +2016-07-06,359.83000,367.85000,357.57000,366.61000,366.61000,0.94%,133674 +2016-07-07,366.34000,367.92000,363.45000,366.75000,366.75000,0.04%,94531 +2016-07-08,370.87000,377.19000,370.87000,373.03000,373.03000,1.71%,113935 +2016-07-11,375.86000,377.33000,372.47000,375.32000,375.32000,0.61%,105949 +2016-07-12,378.32000,381.98000,377.93000,379.11000,379.11000,1.01%,133653 +2016-07-13,378.15000,381.49000,378.15000,379.43000,379.43000,0.08%,88504 +2016-07-14,383.38000,386.51000,383.19000,385.17000,385.17000,1.51%,153394 +2016-07-15,386.00000,387.77000,384.46000,385.09000,385.09000,-0.02%,67652 +2016-07-18,385.86000,387.16700,382.38000,384.47000,384.47000,-0.16%,118962 +2016-07-19,382.96000,385.07900,381.35000,385.04000,385.04000,0.15%,98928 +2016-07-20,386.81000,391.18000,386.33000,389.47000,389.47000,1.15%,82315 +2016-07-21,387.68000,389.18000,382.50000,385.26000,385.26000,-1.08%,111801 +2016-07-22,384.57000,388.35000,381.97000,387.08000,387.08000,0.47%,76372 +2016-07-25,387.61000,387.61000,380.35000,383.64000,383.64000,-0.89%,67199 +2016-07-26,383.71000,390.22000,383.71000,387.98000,387.98000,1.13%,185604 +2016-07-27,387.64000,393.68000,386.63000,391.02000,391.02000,0.78%,119994 +2016-07-28,392.10000,400.67000,390.11000,397.69000,397.69000,1.71%,195619 +2016-07-29,401.33000,412.48000,399.87000,411.21000,411.21000,3.40%,264419 +2016-08-01,410.93000,416.75000,409.26000,410.74000,410.74000,-0.11%,155573 +2016-08-02,411.36000,411.36000,400.17000,400.32000,400.32000,-2.54%,243507 +2016-08-03,399.07000,400.99000,397.56000,398.98000,398.98000,-0.33%,198444 +2016-08-04,398.43000,400.00000,395.73000,396.14000,396.14000,-0.71%,212459 +2016-08-05,397.06000,399.58000,395.16000,398.93000,398.93000,0.70%,195399 +2016-08-08,399.86000,400.15000,397.09000,398.45000,398.45000,-0.12%,156312 +2016-08-09,398.02000,401.15000,398.01000,400.05000,400.05000,0.40%,92127 +2016-08-10,400.42000,403.19000,398.32000,401.87000,401.87000,0.45%,134023 +2016-08-11,404.04000,406.25500,401.98000,403.40000,403.40000,0.38%,92407 +2016-08-12,401.05000,404.01000,399.62000,399.93000,399.93000,-0.86%,127567 +2016-08-15,401.70000,403.68000,399.61000,403.33000,403.33000,0.85%,106830 +2016-08-16,402.64000,404.55500,399.40000,399.86000,399.86000,-0.86%,89319 +2016-08-17,400.84000,402.62000,398.67000,401.10000,401.10000,0.31%,102556 +2016-08-18,400.20000,406.48000,400.20000,405.49000,405.49000,1.09%,167674 +2016-08-19,404.73000,410.38000,402.21000,407.97000,407.97000,0.61%,207803 +2016-08-22,405.97000,409.91000,405.35000,408.72000,408.72000,0.18%,118528 +2016-08-23,409.46000,413.80000,409.46000,410.60000,410.60000,0.46%,151838 +2016-08-24,408.99000,409.66000,402.21500,402.94000,402.94000,-1.87%,75968 +2016-08-25,403.39000,408.98500,401.95000,405.02000,405.02000,0.52%,137425 +2016-08-26,407.00000,415.00000,406.29000,409.45000,409.45000,1.09%,341884 +2016-08-29,408.68000,412.43000,406.91500,408.07000,408.07000,-0.34%,189592 +2016-08-30,406.76000,408.45000,402.60000,404.33000,404.33000,-0.92%,268453 +2016-08-31,408.48000,408.48000,402.01000,403.07000,403.07000,-0.31%,346039 +2016-09-01,404.08000,407.31000,401.25000,404.72000,404.72000,0.41%,258803 +2016-09-02,408.22000,408.89000,401.55000,401.55000,401.55000,-0.78%,5345986 +2016-09-06,402.50000,406.41000,399.41000,404.81000,404.81000,0.81%,345670 +2016-09-07,405.73000,406.95000,402.21500,406.80000,406.80000,0.49%,354365 +2016-09-08,405.87000,409.20000,401.62000,402.54000,402.54000,-1.05%,395503 +2016-09-09,399.10000,399.99000,388.69000,388.80000,388.80000,-3.41%,256742 +2016-09-12,387.25000,396.06000,386.01000,395.56000,395.56000,1.74%,528841 +2016-09-13,392.43000,396.20000,388.15000,394.66000,394.66000,-0.23%,350949 +2016-09-14,395.44000,396.77000,393.77000,395.35000,395.35000,0.17%,200766 +2016-09-15,396.88000,401.07000,395.55000,399.07000,399.07000,0.94%,146892 +2016-09-16,399.18000,402.34100,394.49000,399.78000,399.78000,0.18%,249478 +2016-09-19,400.05000,402.56000,397.64000,400.26000,400.26000,0.12%,291844 +2016-09-20,402.48000,403.89000,399.89500,400.88000,400.88000,0.15%,198819 +2016-09-21,402.52000,403.50000,396.64000,403.07000,403.07000,0.55%,212274 +2016-09-22,406.33000,411.72000,403.55000,411.17000,411.17000,2.01%,269977 +2016-09-23,407.68000,410.95000,407.16000,408.17000,408.17000,-0.73%,240475 +2016-09-26,406.61000,410.65000,406.08000,409.78000,409.78000,0.39%,223558 +2016-09-27,410.64000,414.20000,409.66000,414.05000,414.05000,1.04%,215834 +2016-09-28,415.81000,416.15000,408.81000,414.38000,414.38000,0.08%,238081 +2016-09-29,412.60000,412.70000,406.35000,407.33000,407.33000,-1.70%,168970 +2016-09-30,408.73000,421.24000,408.43000,419.83000,419.83000,3.07%,363272 +2016-10-03,418.01000,420.18000,417.00000,418.86000,418.86000,-0.23%,231090 +2016-10-04,420.19000,420.79000,413.91000,415.84000,415.84000,-0.72%,215252 +2016-10-05,416.84000,418.36000,414.41000,416.67000,416.67000,0.20%,180450 +2016-10-06,416.51000,418.93500,413.28500,418.82000,418.82000,0.52%,127030 +2016-10-07,418.49000,418.49000,414.12000,417.00000,417.00000,-0.43%,153262 +2016-10-10,420.55000,424.13000,419.88000,423.46000,423.46000,1.55%,166030 +2016-10-11,422.51000,422.51000,409.55000,411.44000,411.44000,-2.84%,198824 +2016-10-12,411.76000,411.76000,409.38000,410.28000,410.28000,-0.28%,167929 +2016-10-13,407.63000,407.63000,403.05000,405.68000,405.68000,-1.12%,194084 +2016-10-14,409.64000,410.39500,405.55000,406.61000,406.61000,0.23%,175392 +2016-10-17,404.97000,409.48000,403.50100,409.11000,409.11000,0.61%,229112 +2016-10-18,413.36000,416.27000,408.85000,410.07000,410.07000,0.23%,154249 +2016-10-19,410.30000,411.97000,408.45500,411.34000,411.34000,0.31%,164160 +2016-10-20,410.98000,412.68000,409.02000,410.63000,410.63000,-0.17%,115513 +2016-10-21,408.12000,408.17500,404.88000,407.23000,407.23000,-0.83%,147527 +2016-10-24,414.48000,414.99000,409.66000,414.29000,414.29000,1.73%,175745 +2016-10-25,412.49000,412.49000,401.70500,401.92000,401.92000,-2.99%,258539 +2016-10-26,401.41000,403.12000,397.39000,399.63000,399.63000,-0.57%,225561 +2016-10-27,402.68000,406.58000,395.87000,397.73000,397.73000,-0.48%,256193 +2016-10-28,397.79000,404.00000,397.58000,400.67000,400.67000,0.74%,198196 +2016-10-31,402.41000,405.59000,401.22000,404.08000,404.08000,0.85%,184337 +2016-11-01,404.62000,407.21000,400.91000,402.60000,402.60000,-0.37%,237257 +2016-11-02,401.27000,403.82000,400.07000,401.11000,401.11000,-0.37%,244536 +2016-11-03,401.42000,402.41000,395.61000,397.95000,397.95000,-0.79%,246764 +2016-11-04,415.00000,424.39000,415.00000,420.46000,420.46000,5.66%,430821 +2016-11-07,425.00000,429.65000,422.71000,429.26000,429.26000,2.09%,373242 +2016-11-08,429.18000,432.00000,424.91000,429.91000,429.91000,0.15%,213975 +2016-11-09,434.50000,434.50000,423.90000,426.04000,426.04000,-0.90%,277474 +2016-11-10,429.58000,430.64000,419.26000,425.24000,425.24000,-0.19%,304845 +2016-11-11,421.95000,426.36000,415.77500,422.30000,422.30000,-0.69%,188914 +2016-11-14,427.00000,431.99000,418.30000,419.28000,419.28000,-0.72%,269247 +2016-11-15,419.79000,428.03000,417.75500,426.57000,426.57000,1.74%,229473 +2016-11-16,427.01000,428.37500,420.15000,421.33000,421.33000,-1.23%,220522 +2016-11-17,420.99000,423.10000,417.50000,418.48000,418.48000,-0.68%,205719 +2016-11-18,417.97000,418.88500,412.45000,414.97000,414.97000,-0.84%,203262 +2016-11-21,417.35000,417.55000,411.65000,417.12000,417.12000,0.52%,139746 +2016-11-22,419.51000,419.72000,413.06000,416.20000,416.20000,-0.22%,240645 +2016-11-23,415.79000,420.00000,413.77000,419.85000,419.85000,0.88%,94073 +2016-11-25,419.76000,423.78000,418.20000,419.15000,419.15000,-0.17%,74314 +2016-11-28,417.67000,422.46000,414.96000,415.81000,415.81000,-0.80%,147273 +2016-11-29,416.86000,423.40000,415.45500,421.70000,421.70000,1.42%,167962 +2016-11-30,420.51000,423.86000,412.02000,412.02000,412.02000,-2.30%,172225 +2016-12-01,414.42000,418.11500,407.86500,408.90000,408.90000,-0.76%,177575 +2016-12-02,408.12000,413.01000,408.12000,410.83000,410.83000,0.47%,168676 +2016-12-05,414.31000,415.88000,412.05000,412.93000,412.93000,0.51%,159068 +2016-12-06,413.10000,419.74000,413.10000,418.59000,418.59000,1.37%,146230 +2016-12-07,417.10000,420.98000,408.64500,419.29000,419.29000,0.17%,253823 +2016-12-08,417.83000,420.84000,414.74000,418.70000,418.70000,-0.14%,273039 +2016-12-09,418.69000,423.93000,416.07000,421.74000,421.74000,0.73%,233126 +2016-12-12,418.08000,424.13000,417.39000,423.08000,423.08000,0.32%,226544 +2016-12-13,425.70000,430.55500,422.78000,425.77000,425.77000,0.64%,187590 +2016-12-14,425.64000,426.86000,418.76000,419.56000,419.56000,-1.46%,204935 +2016-12-15,419.02000,427.09000,419.02000,425.73000,425.73000,1.47%,227081 +2016-12-16,425.32000,427.89000,421.46000,421.96000,421.96000,-0.89%,280469 +2016-12-19,420.65000,426.65000,420.10000,421.25000,421.25000,-0.17%,158828 +2016-12-20,421.13000,425.73000,421.06000,425.40000,425.40000,0.99%,155027 +2016-12-21,426.23000,427.09000,422.75500,423.06000,423.06000,-0.55%,177971 +2016-12-22,422.45000,426.27000,419.43000,423.07000,423.07000,,175238 +2016-12-23,424.17000,427.09000,423.17000,426.07000,426.07000,0.71%,95113 +2016-12-27,427.59000,431.01900,427.03000,427.33000,427.33000,0.30%,96220 +2016-12-28,429.23000,430.09500,418.54000,420.58000,420.58000,-1.58%,120468 +2016-12-29,419.92000,422.14000,418.44500,420.32000,420.32000,-0.06%,118046 +2016-12-30,421.98000,423.59000,417.03000,418.56000,418.56000,-0.42%,124183 +2017-01-03,421.93000,426.92000,420.80000,422.35000,422.35000,0.91%,201233 +2017-01-04,424.41000,430.38000,421.90000,426.72000,426.72000,1.03%,234994 +2017-01-05,427.45000,429.79000,421.01000,422.52000,422.52000,-0.98%,257653 +2017-01-06,422.53000,432.99000,422.53000,432.56000,432.56000,2.38%,208265 +2017-01-09,430.50000,433.78000,425.34500,426.38000,426.38000,-1.43%,216819 +2017-01-10,428.79000,432.84000,424.82000,429.94000,429.94000,0.83%,171424 +2017-01-11,429.76000,430.05000,421.72000,425.74000,425.74000,-0.98%,115424 +2017-01-12,423.53000,424.62000,421.44000,421.92000,421.92000,-0.90%,192978 +2017-01-13,422.94000,426.48000,421.01000,424.45000,424.45000,0.60%,112373 +2017-01-17,424.27000,427.80000,420.28000,421.74000,421.74000,-0.64%,115712 +2017-01-18,421.06000,422.59000,417.64000,421.73000,421.73000,,162830 +2017-01-19,420.55000,424.45000,415.00000,415.72000,415.72000,-1.43%,168873 +2017-01-20,416.54000,419.84500,413.49000,415.00000,415.00000,-0.17%,195399 +2017-01-23,415.97000,416.73000,408.97000,414.52000,414.52000,-0.12%,203009 +2017-01-24,414.98000,417.62000,410.06000,417.50000,417.50000,0.72%,229495 +2017-01-25,416.46000,423.24000,416.46000,419.34000,419.34000,0.44%,234975 +2017-01-26,419.62000,421.75000,416.22000,421.22000,421.22000,0.45%,109617 +2017-01-27,420.27000,426.31000,419.31000,423.13000,423.13000,0.45%,99529 +2017-01-30,421.00000,422.51000,415.59000,422.06000,422.06000,-0.25%,166948 +2017-01-31,422.35000,427.02000,420.03000,426.63000,426.63000,1.08%,194766 +2017-02-01,427.12000,435.89000,427.12000,435.50000,435.50000,2.08%,376322 +2017-02-02,434.42000,436.47000,430.59000,433.64000,433.64000,-0.43%,276207 +2017-02-03,447.90000,467.14000,443.45000,462.67000,462.67000,6.69%,506405 +2017-02-06,461.81000,466.98000,457.99000,465.84000,465.84000,0.69%,379775 +2017-02-07,466.49000,467.69000,458.72000,463.23000,463.23000,-0.56%,275677 +2017-02-08,462.33000,464.56000,459.34000,461.37000,461.37000,-0.40%,199511 +2017-02-09,461.37000,468.60000,460.80000,465.43000,465.43000,0.88%,156724 +2017-02-10,464.64000,467.65000,461.75000,465.40000,465.40000,-0.01%,138539 +2017-02-13,466.44000,466.99000,462.28000,463.85000,463.85000,-0.33%,221180 +2017-02-14,461.43000,465.75000,460.00000,463.31000,463.31000,-0.12%,254050 +2017-02-15,462.28000,466.82000,460.26000,465.23000,465.23000,0.41%,167081 +2017-02-16,466.80000,467.72000,462.25000,466.28000,466.28000,0.23%,118154 +2017-02-17,465.71000,471.55000,464.30000,471.55000,471.55000,1.13%,166443 +2017-02-21,472.22000,475.49000,470.54000,473.71000,473.71000,0.46%,182794 +2017-02-22,474.20000,477.76000,472.08000,473.47000,473.47000,-0.05%,132994 +2017-02-23,475.98000,475.98000,470.01000,472.62000,472.62000,-0.18%,111599 +2017-02-24,471.96000,475.48000,470.76000,475.46000,475.46000,0.60%,108126 +2017-02-27,475.90000,477.44000,474.88000,475.35000,475.35000,-0.02%,109725 +2017-02-28,474.15000,478.19000,473.59000,476.22000,476.22000,0.18%,182431 +2017-03-01,480.00000,485.09000,477.82000,483.65000,483.65000,1.56%,196312 +2017-03-02,484.42000,488.50000,480.91000,481.49000,481.49000,-0.45%,179000 +2017-03-03,481.13000,482.63000,478.65000,481.71000,481.71000,0.05%,122806 +2017-03-06,479.30000,481.26000,478.71000,479.59000,479.59000,-0.44%,124728 +2017-03-07,478.97000,485.03000,475.96000,481.30000,481.30000,0.36%,197382 +2017-03-08,480.78000,484.45000,480.78000,481.91000,481.91000,0.13%,150908 +2017-03-09,481.44000,486.48000,481.01000,484.04000,484.04000,0.44%,95034 +2017-03-10,487.44000,489.92000,483.67000,486.90000,486.90000,0.59%,103612 +2017-03-13,488.04000,488.85000,483.80000,485.45000,485.45000,-0.30%,145891 +2017-03-14,484.99000,487.02000,478.62000,481.37000,481.37000,-0.84%,136462 +2017-03-15,482.18000,487.61000,481.74000,485.50000,485.50000,0.86%,200869 +2017-03-16,484.32000,485.30000,479.30000,480.16000,480.16000,-1.10%,177622 +2017-03-17,480.79000,483.11000,478.08000,481.83000,481.83000,0.35%,219112 +2017-03-20,481.88000,483.20000,479.09000,481.07000,481.07000,-0.16%,131961 +2017-03-21,483.25000,485.89000,472.40000,473.36000,473.36000,-1.60%,248338 +2017-03-22,475.12000,481.62000,471.14000,477.38000,477.38000,0.85%,207606 +2017-03-23,477.10000,480.63000,475.21000,478.27000,478.27000,0.19%,176764 +2017-03-24,479.30000,481.83000,476.86000,478.59000,478.59000,0.07%,132483 +2017-03-27,476.83000,479.90000,474.30000,478.94000,478.94000,0.07%,110916 +2017-03-28,478.26000,480.84000,476.29000,479.54000,479.54000,0.13%,101465 +2017-03-29,477.48000,481.15000,476.90000,478.14000,478.14000,-0.29%,119965 +2017-03-30,476.30000,479.96000,476.30000,478.69000,478.69000,0.12%,90534 +2017-03-31,477.51000,481.44000,477.51000,478.91000,478.91000,0.05%,156277 +2017-04-03,478.32000,481.65000,476.11000,477.87000,477.87000,-0.22%,159469 +2017-04-04,477.90000,480.65000,475.52000,476.57000,476.57000,-0.27%,117596 +2017-04-05,478.22000,482.96000,476.60000,476.88000,476.88000,0.07%,207274 +2017-04-06,477.40000,481.92000,476.44000,480.54000,480.54000,0.77%,107270 +2017-04-07,480.69000,484.47000,480.20900,482.89000,482.89000,0.49%,140519 +2017-04-10,485.69000,488.46000,480.80000,481.14000,481.14000,-0.36%,194492 +2017-04-11,482.07000,483.10000,477.02000,480.04000,480.04000,-0.23%,88906 +2017-04-12,481.69000,481.69000,475.92000,477.02000,477.02000,-0.63%,181976 +2017-04-13,476.46000,479.14000,472.44000,473.87000,473.87000,-0.66%,113613 +2017-04-17,475.01000,481.76000,473.55000,481.18000,481.18000,1.54%,97713 +2017-04-18,477.07000,480.32500,474.32000,477.88000,477.88000,-0.69%,115170 +2017-04-19,480.69000,494.10000,478.31000,492.87000,492.87000,3.14%,282361 +2017-04-20,494.73000,494.78000,489.12000,489.79000,489.79000,-0.62%,194315 +2017-04-21,489.91000,493.84000,487.71000,490.47000,490.47000,0.14%,156850 +2017-04-24,496.51000,499.08000,494.59000,498.73000,498.73000,1.68%,108457 +2017-04-25,502.58000,511.52000,499.91000,509.44000,509.44000,2.15%,183166 +2017-04-26,510.01000,515.11000,507.91000,512.99000,512.99000,0.70%,164261 +2017-04-27,514.96000,518.32000,512.98500,513.30000,513.30000,0.06%,106247 +2017-04-28,512.52000,514.75000,511.39000,513.42000,513.42000,0.02%,119874 +2017-05-01,514.43000,519.41000,513.65000,513.71000,513.71000,0.06%,185394 +2017-05-02,524.39000,524.39000,512.47500,516.66000,516.66000,0.57%,186678 +2017-05-03,515.51000,515.70000,508.24000,513.43000,513.43000,-0.63%,153193 +2017-05-04,512.30000,520.18000,512.30000,519.31000,519.31000,1.15%,208567 +2017-05-05,549.90000,566.49000,542.22000,544.14000,544.14000,4.78%,418773 +2017-05-08,543.19000,546.08000,540.77500,542.59000,542.59000,-0.28%,192478 +2017-05-09,545.00000,548.95500,544.43000,547.43000,547.43000,0.89%,169902 +2017-05-10,547.00000,554.38000,544.75000,552.54000,552.54000,0.93%,242278 +2017-05-11,548.96000,554.11000,545.53500,552.74000,552.74000,0.04%,95602 +2017-05-12,550.89000,556.99000,550.89000,556.11000,556.11000,0.61%,159138 +2017-05-15,556.30000,565.05000,555.50000,564.40000,564.40000,1.49%,206929 +2017-05-16,564.06000,567.12000,562.76000,565.82000,565.82000,0.25%,101487 +2017-05-17,561.12000,565.20000,557.82000,558.34000,558.34000,-1.32%,163531 +2017-05-18,558.35000,563.63000,556.38500,561.50000,561.50000,0.57%,161096 +2017-05-19,563.10000,566.37000,559.07000,564.09000,564.09000,0.46%,198831 +2017-05-22,563.95000,570.00000,563.94000,569.80000,569.80000,1.01%,126872 +2017-05-23,570.00000,573.18000,565.25000,570.75000,570.75000,0.17%,140924 +2017-05-24,571.41000,574.49500,569.08000,573.85000,573.85000,0.54%,104175 +2017-05-25,575.00000,577.52000,573.13500,577.10000,577.10000,0.57%,82947 +2017-05-26,577.00000,582.20000,577.00000,578.40000,578.40000,0.23%,86252 +2017-05-30,578.40000,580.21000,575.62000,579.85000,579.85000,0.25%,131156 +2017-05-31,582.83000,584.36000,579.68400,582.81000,582.81000,0.51%,224598 +2017-06-01,583.07000,589.21000,580.34000,588.86000,588.86000,1.04%,138897 +2017-06-02,593.92000,598.51000,589.66000,597.12000,597.12000,1.40%,147272 +2017-06-05,596.30000,597.98000,593.20000,595.46000,595.46000,-0.28%,112786 +2017-06-06,594.40000,597.99000,593.06000,593.50000,593.50000,-0.33%,168017 +2017-06-07,595.37000,601.62400,595.37000,601.16000,601.16000,1.29%,109775 +2017-06-08,602.33000,604.99000,597.65000,601.15000,601.15000,,113094 +2017-06-09,600.63000,604.47000,590.00500,593.95000,593.95000,-1.20%,109197 +2017-06-12,594.30000,594.30000,572.75000,577.63000,577.63000,-2.75%,300098 +2017-06-13,581.03000,586.00000,579.22000,584.43000,584.43000,1.18%,253819 +2017-06-14,582.43000,586.03000,577.94000,581.77000,581.77000,-0.46%,165407 +2017-06-15,576.45000,584.70000,576.45000,584.23000,584.23000,0.42%,215005 +2017-06-16,584.91000,589.90000,583.85000,587.38000,587.38000,0.54%,217061 +2017-06-19,589.59000,597.41000,589.59000,594.78000,594.78000,1.26%,195451 +2017-06-20,594.54000,596.78000,592.10000,592.90000,592.90000,-0.32%,174302 +2017-06-21,591.32000,599.52000,587.29000,598.54000,598.54000,0.95%,193742 +2017-06-22,598.74000,599.86000,593.00000,595.76000,595.76000,-0.46%,191722 +2017-06-23,597.83000,601.99000,594.30000,599.64000,599.64000,0.65%,185615 +2017-06-26,600.35000,601.93000,595.92000,596.14000,596.14000,-0.58%,182923 +2017-06-27,595.07000,596.49000,590.40000,591.12000,591.12000,-0.84%,108529 +2017-06-28,594.14000,596.53000,590.31000,594.67000,594.67000,0.60%,123403 +2017-06-29,594.82000,594.82000,581.36000,583.87000,583.87000,-1.82%,177275 +2017-06-30,585.31000,590.65000,583.93000,588.54000,588.54000,0.80%,142086 +2017-07-03,593.01000,595.01000,588.04000,588.40000,588.40000,-0.02%,95980 +2017-07-05,587.96000,592.56000,586.73000,588.00000,588.00000,-0.07%,272132 +2017-07-06,586.57000,588.45000,582.51000,584.74000,584.74000,-0.55%,176616 +2017-07-07,587.10000,591.91000,585.35000,588.18000,588.18000,0.59%,408472 +2017-07-10,589.15000,594.25000,587.59000,593.00000,593.00000,0.82%,161236 +2017-07-11,594.33000,595.65000,589.30000,592.58000,592.58000,-0.07%,243783 +2017-07-12,595.85000,602.89000,594.03000,602.35000,602.35000,1.65%,169301 +2017-07-13,606.22000,606.64000,598.87000,603.01000,603.01000,0.11%,211732 +2017-07-14,603.80000,607.51000,601.30000,604.76000,604.76000,0.29%,155241 +2017-07-17,604.91000,612.94000,603.47000,609.72000,609.72000,0.82%,215260 +2017-07-18,608.70000,612.21000,605.41000,606.48000,606.48000,-0.53%,169338 +2017-07-19,607.99000,611.34000,605.87000,608.76000,608.76000,0.38%,122066 +2017-07-20,614.38000,614.38000,605.75000,610.32000,610.32000,0.26%,132456 +2017-07-21,608.57000,616.40000,608.57000,613.49000,613.49000,0.52%,106111 +2017-07-24,613.32000,616.57000,611.30000,614.99000,614.99000,0.24%,76589 +2017-07-25,618.13000,618.13000,599.84000,600.90000,600.90000,-2.29%,206627 +2017-07-26,600.40000,603.65000,595.89000,597.85000,597.85000,-0.51%,177647 +2017-07-27,598.48000,599.39000,585.02000,595.21000,595.21000,-0.44%,190829 +2017-07-28,588.00000,590.68000,575.05000,578.06000,578.06000,-2.88%,304856 +2017-07-31,580.52000,581.31000,573.00000,573.08000,573.08000,-0.86%,184443 +2017-08-01,576.47000,578.65000,570.09000,573.52000,573.52000,0.08%,298350 +2017-08-02,577.08000,578.55000,570.15000,577.00000,577.00000,0.61%,211316 +2017-08-03,577.05000,577.97000,573.58000,577.64000,577.64000,0.11%,120858 +2017-08-04,577.39000,578.00000,573.60000,576.61000,576.61000,-0.18%,120911 +2017-08-07,576.66000,582.08000,575.25000,581.62000,581.62000,0.87%,148673 +2017-08-08,581.91000,583.97000,574.73000,575.19000,575.19000,-1.11%,123015 +2017-08-09,575.25000,580.26000,573.06000,575.57000,575.57000,0.07%,129111 +2017-08-10,573.95000,576.93000,570.08000,571.25000,571.25000,-0.75%,127568 +2017-08-11,571.92000,582.43000,571.92000,577.58000,577.58000,1.11%,141233 +2017-08-14,579.41000,586.10000,579.41000,582.08000,582.08000,0.78%,146821 +2017-08-15,584.18000,585.89000,576.12000,580.78000,580.78000,-0.22%,141347 +2017-08-16,583.12000,586.04000,579.00000,584.96000,584.96000,0.72%,86655 +2017-08-17,582.33000,585.50000,573.47000,573.84000,573.84000,-1.90%,89709 +2017-08-18,572.56000,577.60000,570.90000,574.64000,574.64000,0.14%,114690 +2017-08-21,575.00000,580.56000,572.84000,579.95000,579.95000,0.92%,119778 +2017-08-22,581.79000,593.62000,580.81000,592.68000,592.68000,2.20%,147583 +2017-08-23,590.57000,594.01000,586.34000,590.01000,590.01000,-0.45%,114515 +2017-08-24,591.54000,594.08000,587.55000,591.83000,591.83000,0.31%,90072 +2017-08-25,594.09000,594.09000,587.19000,590.38000,590.38000,-0.25%,107073 +2017-08-28,591.94000,595.16000,589.76000,594.06000,594.06000,0.62%,67244 +2017-08-29,590.96000,594.00000,589.13000,591.96000,591.96000,-0.35%,108044 +2017-08-30,590.99000,598.49000,589.78000,598.40000,598.40000,1.09%,107072 +2017-08-31,599.00000,607.28000,597.31500,605.09000,605.09000,1.12%,159629 +2017-09-01,606.74000,609.00000,600.19000,602.94000,602.94000,-0.36%,116082 +2017-09-05,599.32000,604.76000,595.65000,603.25000,603.25000,0.05%,196915 +2017-09-06,605.13000,606.70000,599.80000,605.47000,605.47000,0.37%,111545 +2017-09-07,606.92000,613.60000,602.16000,611.83000,611.83000,1.05%,155594 +2017-09-08,610.00000,615.26000,609.99000,612.70000,612.70000,0.14%,97491 +2017-09-11,615.35000,623.94000,613.05000,623.74000,623.74000,1.80%,112884 +2017-09-12,624.97000,629.63000,622.09000,629.42000,629.42000,0.91%,172413 +2017-09-13,627.81000,627.81000,620.74000,623.88000,623.88000,-0.88%,83528 +2017-09-14,622.72000,625.40000,616.04000,624.80000,624.80000,0.15%,116328 +2017-09-15,621.80000,628.20000,618.93000,626.00000,626.00000,0.19%,217381 +2017-09-18,628.90000,634.09000,626.00000,633.28000,633.28000,1.16%,101360 +2017-09-19,634.71000,636.54000,630.51000,632.27000,632.27000,-0.16%,132610 +2017-09-20,632.00000,635.25000,628.66000,635.17000,635.17000,0.46%,107812 +2017-09-21,631.93000,635.29000,629.66000,631.41000,631.41000,-0.59%,83418 +2017-09-22,629.40000,634.30000,627.93000,632.86000,632.86000,0.23%,73816 +2017-09-25,631.45000,632.04000,622.78000,625.61000,625.61000,-1.15%,79381 +2017-09-26,630.15000,632.38000,621.70000,625.39000,625.39000,-0.04%,98012 +2017-09-27,629.28000,631.38000,626.16000,628.78000,628.78000,0.54%,93943 +2017-09-28,628.44000,628.53000,621.50000,624.48000,624.48000,-0.68%,113493 +2017-09-29,623.91000,628.53000,623.17000,626.16000,626.16000,0.27%,93082 +2017-10-02,630.50000,640.98000,630.36000,635.80000,635.80000,1.54%,153429 +2017-10-03,637.89000,642.10000,636.70000,639.89000,639.89000,0.64%,90203 +2017-10-04,638.81000,646.37000,638.29000,643.32000,643.32000,0.54%,114627 +2017-10-05,644.22000,645.59000,640.38000,644.85000,644.85000,0.24%,79468 +2017-10-06,642.95000,647.97000,642.95000,645.76000,645.76000,0.14%,81330 +2017-10-09,649.45000,656.78000,638.75000,651.95000,651.95000,0.96%,74721 +2017-10-10,653.19000,655.62000,648.26000,652.97000,652.97000,0.16%,95583 +2017-10-11,653.96000,659.78000,653.65000,659.70000,659.70000,1.03%,74986 +2017-10-12,657.84000,661.21000,657.35000,660.07000,660.07000,0.06%,113809 +2017-10-13,658.97000,662.99000,653.45000,658.65000,658.65000,-0.22%,99452 +2017-10-16,661.76000,668.75000,661.37000,666.98000,666.98000,1.26%,93379 +2017-10-17,668.55000,668.55000,659.83000,662.22000,662.22000,-0.71%,97116 +2017-10-18,664.49000,664.49000,655.33000,655.66000,655.66000,-0.99%,111521 +2017-10-19,653.65000,661.91000,646.21000,661.19000,661.19000,0.84%,86805 +2017-10-20,664.90000,670.46000,663.21000,668.72000,668.72000,1.14%,84143 +2017-10-23,671.40000,672.64000,666.66000,667.37000,667.37000,-0.20%,66527 +2017-10-24,670.50000,670.50000,663.33000,669.36000,669.36000,0.30%,61951 +2017-10-25,670.27000,672.69000,661.40000,665.43000,665.43000,-0.59%,99922 +2017-10-26,667.48000,670.89000,660.30000,667.74000,667.74000,0.35%,138774 +2017-10-27,669.02000,679.73000,668.21000,679.00000,679.00000,1.69%,100741 +2017-10-30,680.50000,680.50000,671.02000,675.22000,675.22000,-0.56%,107913 +2017-10-31,675.27000,684.78000,674.79000,682.63000,682.63000,1.10%,100193 +2017-11-01,685.48000,694.48000,685.48000,689.11000,689.11000,0.95%,125983 +2017-11-02,687.18000,690.59000,670.66000,671.60000,671.60000,-2.54%,187882 +2017-11-03,649.15000,658.69000,635.18000,646.00000,646.00000,-3.81%,389134 +2017-11-06,644.64000,644.64000,630.36000,635.11000,635.11000,-1.69%,213547 +2017-11-07,635.49000,639.51000,621.68000,624.58000,624.58000,-1.66%,234297 +2017-11-08,625.79000,625.79000,614.65000,623.72000,623.72000,-0.14%,267862 +2017-11-09,621.46000,627.26000,617.99000,626.82000,626.82000,0.50%,158932 +2017-11-10,624.01000,626.74000,618.98000,622.66000,622.66000,-0.66%,166346 +2017-11-13,619.54000,633.19000,617.42000,630.84000,630.84000,1.31%,192627 +2017-11-14,630.00000,632.82000,626.15000,631.37000,631.37000,0.08%,114416 +2017-11-15,630.44000,630.44000,622.55000,625.19000,625.19000,-0.98%,162448 +2017-11-16,626.48000,634.13000,626.48000,630.50000,630.50000,0.85%,137178 +2017-11-17,627.91000,631.90000,622.70000,630.92000,630.92000,0.07%,97265 +2017-11-20,632.11000,632.95000,629.61000,631.92000,631.92000,0.16%,100017 +2017-11-21,633.43000,634.30000,627.19000,627.62000,627.62000,-0.68%,94808 +2017-11-22,627.62000,629.76000,625.38000,626.35000,626.35000,-0.20%,78901 +2017-11-24,626.00000,635.02000,625.00000,635.02000,635.02000,1.38%,48812 +2017-11-27,634.40000,637.48500,632.10000,633.76000,633.76000,-0.20%,118734 +2017-11-28,634.97000,637.75000,632.01000,634.14000,634.14000,0.06%,94482 +2017-11-29,633.70000,633.70000,621.21000,625.44000,625.44000,-1.37%,86112 +2017-11-30,625.71000,634.16000,625.68000,629.21000,629.21000,0.60%,201230 +2017-12-01,630.91000,633.29000,615.30500,624.64000,624.64000,-0.73%,165902 +2017-12-04,626.33000,628.05000,606.76000,606.80000,606.80000,-2.86%,186816 +2017-12-05,606.89000,620.21000,605.30000,612.25000,612.25000,0.90%,155915 +2017-12-06,610.17000,617.52000,610.17000,615.98000,615.98000,0.61%,92597 +2017-12-07,616.35000,621.86000,614.89000,620.15000,620.15000,0.68%,115322 +2017-12-08,623.20000,625.00000,620.24000,623.19000,623.19000,0.49%,103872 +2017-12-11,622.05000,626.43000,618.83500,624.67000,624.67000,0.24%,129072 +2017-12-12,622.81000,626.75000,619.28000,625.01000,625.01000,0.05%,113140 +2017-12-13,625.27000,633.34500,625.27000,626.39000,626.39000,0.22%,119790 +2017-12-14,626.08000,631.38000,622.30000,629.93000,629.93000,0.57%,196753 +2017-12-15,634.12000,643.56000,630.15000,639.94000,639.94000,1.59%,267129 +2017-12-18,640.67000,644.92000,640.00000,642.99000,642.99000,0.48%,200296 +2017-12-19,635.21000,646.75000,628.97500,635.07000,635.07000,-1.23%,241451 +2017-12-20,638.82500,644.98000,626.40500,626.66000,626.66000,-1.32%,172698 +2017-12-21,624.06000,629.98000,617.58000,618.43000,618.43000,-1.31%,184035 +2017-12-22,615.76000,618.59000,611.50000,614.77000,614.77000,-0.59%,179124 +2017-12-26,613.01000,617.20000,612.11000,613.53000,613.53000,-0.20%,145356 +2017-12-27,612.42000,620.34000,609.11000,615.93000,615.93000,0.39%,153902 +2017-12-28,618.84000,623.17000,614.15000,622.60000,622.60000,1.08%,121246 +2017-12-29,625.20000,629.40500,619.23000,619.52000,619.52000,-0.49%,137753 +2018-01-02,622.44000,627.20000,621.53000,626.10000,626.10000,1.06%,126886 +2018-01-03,624.96000,636.41000,624.96000,631.54000,631.54000,0.87%,145621 +2018-01-04,628.88000,630.25000,624.90500,627.03000,627.03000,-0.71%,204361 +2018-01-05,629.30000,640.37000,626.73000,637.35000,637.35000,1.65%,208828 +2018-01-08,635.93000,639.10000,632.12000,633.18000,633.18000,-0.65%,137712 +2018-01-09,636.04000,655.00000,636.04000,649.99000,649.99000,2.65%,253668 +2018-01-10,648.48000,648.48000,638.15000,646.19000,646.19000,-0.58%,146181 +2018-01-11,647.37000,648.38000,635.80000,639.26000,639.26000,-1.07%,161759 +2018-01-12,638.61000,652.11000,638.12000,650.60000,650.60000,1.77%,149618 +2018-01-16,653.30000,660.21000,648.89000,649.42000,649.42000,-0.18%,129180 +2018-01-17,653.12000,661.21000,651.76000,656.51000,656.51000,1.09%,140519 +2018-01-18,655.80000,660.16000,650.52000,653.75000,653.75000,-0.42%,90969 +2018-01-19,656.94000,667.53000,656.94000,666.69000,666.69000,1.98%,188286 +2018-01-22,665.81000,671.77000,657.93500,670.88000,670.88000,0.63%,135135 +2018-01-23,671.07000,674.15000,665.76000,667.15000,667.15000,-0.56%,186642 +2018-01-24,667.00000,676.65000,664.59500,672.69000,672.69000,0.83%,152233 +2018-01-25,674.93000,680.31000,674.81000,678.05000,678.05000,0.80%,220322 +2018-01-26,679.08000,693.18000,676.46000,692.30000,692.30000,2.10%,178244 +2018-01-29,690.39000,697.26000,685.33800,685.79000,685.79000,-0.94%,127422 +2018-01-30,680.34000,684.96000,669.88000,677.14000,677.14000,-1.26%,114268 +2018-01-31,679.73000,682.57000,671.44000,675.26000,675.26000,-0.28%,123816 +2018-02-01,676.00000,685.00000,671.89000,684.11000,684.11000,1.31%,150827 +2018-02-02,680.97000,680.97000,666.17500,667.16000,667.16000,-2.48%,175197 +2018-02-05,666.34000,668.42000,635.16000,635.50000,635.50000,-4.75%,197727 +2018-02-06,623.20000,641.61000,618.68000,637.28000,637.28000,0.28%,209746 +2018-02-07,636.71000,649.71000,636.71000,641.96000,641.96000,0.73%,166002 +2018-02-08,644.04000,646.44000,601.00000,601.00000,601.00000,-6.38%,253064 +2018-02-09,614.06000,637.99000,580.43000,600.37000,600.37000,-0.10%,412801 +2018-02-12,605.54000,619.22000,602.13000,613.87000,613.87000,2.25%,167790 +2018-02-13,611.62000,617.35000,603.00000,613.69000,613.69000,-0.03%,139037 +2018-02-14,611.51000,625.00000,608.17000,624.67000,624.67000,1.79%,172693 +2018-02-15,625.81000,632.69000,619.35000,631.97000,631.97000,1.17%,138633 +2018-02-16,628.94000,639.95000,628.94000,634.37000,634.37000,0.38%,101816 +2018-02-20,632.81000,634.88000,620.26000,624.22000,624.22000,-1.60%,122504 +2018-02-21,624.66000,646.97000,624.66000,628.61000,628.61000,0.70%,153860 +2018-02-22,631.99000,639.57000,622.75000,624.97000,624.97000,-0.58%,129893 +2018-02-23,628.94000,636.70000,625.44000,636.10000,636.10000,1.78%,80276 +2018-02-26,636.94000,639.69000,629.40000,636.63000,636.63000,0.08%,72331 +2018-02-27,635.08000,636.76000,624.81000,625.57000,625.57000,-1.74%,120073 +2018-02-28,628.41000,632.22000,616.21000,616.22000,616.22000,-1.49%,160028 +2018-03-01,618.10000,618.10000,590.58000,596.17000,596.17000,-3.25%,240847 +2018-03-02,589.60000,594.62000,585.33000,593.26000,593.26000,-0.49%,273588 +2018-03-05,592.16000,602.69000,585.58900,599.95000,599.95000,1.13%,239665 +2018-03-06,601.42000,606.54000,596.18500,605.29000,605.29000,0.89%,192730 +2018-03-07,599.30000,612.92000,599.30000,611.54000,611.54000,1.03%,175793 +2018-03-08,614.22000,614.22000,601.62000,606.88000,606.88000,-0.76%,171908 +2018-03-09,610.11000,619.65000,606.03000,616.00000,616.00000,1.50%,127918 +2018-03-12,615.40000,620.66000,613.69000,615.91000,615.91000,-0.01%,223477 +2018-03-13,618.42000,619.64000,608.12000,612.00000,612.00000,-0.63%,120602 +2018-03-14,615.00000,615.00000,604.07000,606.13000,606.13000,-0.96%,103644 +2018-03-15,608.62000,618.80000,606.17000,613.83000,613.83000,1.27%,167377 +2018-03-16,614.61000,617.54000,611.28000,613.88000,613.88000,0.01%,189781 +2018-03-19,610.30000,613.50000,606.53000,611.51000,611.51000,-0.39%,188106 +2018-03-20,613.55000,618.54000,610.37000,611.90000,611.90000,0.06%,119397 +2018-03-21,612.90000,618.99000,606.41000,606.41000,606.41000,-0.90%,125741 +2018-03-22,601.27000,605.12900,583.34000,585.39000,585.39000,-3.47%,212563 +2018-03-23,586.01000,594.24000,565.86000,566.87000,566.87000,-3.16%,224571 +2018-03-26,574.46000,590.29500,567.79000,588.75000,588.75000,3.86%,211499 +2018-03-27,588.76000,591.48000,568.99000,573.21000,573.21000,-2.64%,175401 +2018-03-28,574.44000,576.77000,564.53000,571.90000,571.90000,-0.23%,240929 +2018-03-29,572.42000,587.61000,571.50000,575.03000,575.03000,0.55%,275344 +2018-04-02,575.00000,578.36000,556.62000,562.68000,562.68000,-2.15%,266760 +2018-04-03,566.45000,574.27500,561.62000,568.58000,568.58000,1.05%,279317 +2018-04-04,559.46000,576.24000,546.04000,574.53000,574.53000,1.05%,286916 +2018-04-05,577.98000,581.90000,573.88000,577.67000,577.67000,0.55%,194841 +2018-04-06,573.36000,576.47500,552.12500,555.26000,555.26000,-3.88%,255535 +2018-04-09,553.56000,569.86000,553.56000,560.22000,560.22000,0.89%,131584 +2018-04-10,563.71000,574.48000,561.59000,571.28000,571.28000,1.97%,169959 +2018-04-11,565.22000,581.21000,561.88000,565.17000,565.17000,-1.07%,214725 +2018-04-12,568.25000,575.43000,567.06000,569.76000,569.76000,0.81%,170360 +2018-04-13,572.30000,572.30000,565.02000,568.21000,568.21000,-0.27%,104596 +2018-04-16,570.49000,575.88000,569.55000,570.76000,570.76000,0.45%,122597 +2018-04-17,573.82000,582.73000,573.46500,581.57000,581.57000,1.89%,155838 +2018-04-18,584.48000,589.96000,578.53000,585.63000,585.63000,0.70%,161145 +2018-04-19,584.61000,584.61000,573.42000,577.37000,577.37000,-1.41%,132214 +2018-04-20,578.26000,580.79000,572.27000,576.76000,576.76000,-0.11%,170595 +2018-04-23,577.10000,582.07000,573.24000,574.35000,574.35000,-0.42%,82009 +2018-04-24,561.93000,573.01000,557.07500,561.88000,561.88000,-2.17%,174204 +2018-04-25,562.01000,564.34000,553.93500,560.67000,560.67000,-0.22%,151283 +2018-04-26,562.00000,566.90000,560.17000,563.61000,563.61000,0.52%,155855 +2018-04-27,563.86000,566.48000,562.33000,564.01000,564.01000,0.07%,98028 +2018-04-30,566.20000,566.20000,559.92000,559.93000,559.93000,-0.72%,287046 +2018-05-01,555.37000,567.42000,550.25000,567.22000,567.22000,1.30%,285137 +2018-05-02,564.03000,566.70000,560.12000,560.83000,560.83000,-1.13%,181225 +2018-05-03,556.51000,574.98000,550.03000,574.80000,574.80000,2.49%,279380 +2018-05-04,580.00000,580.00000,550.50100,552.97000,552.97000,-3.80%,375290 +2018-05-07,555.60000,563.95000,550.00500,552.90000,552.90000,-0.01%,171923 +2018-05-08,551.70000,554.41000,545.13000,546.43000,546.43000,-1.17%,235075 +2018-05-09,548.66000,552.40000,544.64000,549.66000,549.66000,0.59%,152414 +2018-05-10,554.48000,564.45000,552.95500,563.25000,563.25000,2.47%,205026 +2018-05-11,566.00000,567.26000,561.64000,563.72000,563.72000,0.08%,209131 +2018-05-14,566.07000,571.02000,563.24000,568.92000,568.92000,0.92%,212367 +2018-05-15,563.62000,564.00000,547.38000,556.44000,556.44000,-2.19%,433915 +2018-05-16,557.01000,561.72000,554.80000,560.75000,560.75000,0.77%,167926 +2018-05-17,559.70000,563.60000,559.70000,562.10000,562.10000,0.24%,174824 +2018-05-18,563.00000,575.41000,562.09500,573.19000,573.19000,1.97%,253502 +2018-05-21,575.99000,582.43000,575.99000,582.01000,582.01000,1.54%,273480 +2018-05-22,583.03000,585.63000,573.24000,574.10000,574.10000,-1.36%,188660 +2018-05-23,569.85000,572.30000,567.00000,569.80000,569.80000,-0.75%,211325 +2018-05-24,567.67000,569.97000,564.93000,565.58000,565.58000,-0.74%,136771 +2018-05-25,565.74000,565.74000,552.79000,554.83000,554.83000,-1.90%,209295 +2018-05-29,551.50000,554.81000,540.24000,546.74000,546.74000,-1.46%,193644 +2018-05-30,550.81000,555.88000,548.46500,551.71000,551.71000,0.91%,181656 +2018-05-31,549.79000,554.40000,546.79000,550.74000,550.74000,-0.18%,265588 +2018-06-01,555.00000,569.50000,554.83000,569.00000,569.00000,3.32%,323457 +2018-06-04,567.40000,574.70500,564.82000,572.16000,572.16000,0.56%,288358 +2018-06-05,572.42000,582.65000,569.58000,574.19000,574.19000,0.35%,253393 +2018-06-06,573.79000,585.28000,572.18500,584.87000,584.87000,1.86%,235608 +2018-06-07,585.00000,590.85000,583.88000,590.62000,590.62000,0.98%,366687 +2018-06-08,590.78000,595.31000,588.97000,594.86000,594.86000,0.72%,290208 +2018-06-11,594.80000,595.97000,589.65000,592.28000,592.28000,-0.43%,229909 +2018-06-12,595.37000,596.28000,590.09000,595.14000,595.14000,0.48%,196474 +2018-06-13,594.80000,596.26000,591.61000,593.00000,593.00000,-0.36%,220983 +2018-06-14,594.94000,594.94000,590.76000,592.70000,592.70000,-0.05%,191138 +2018-06-15,592.78000,594.70000,583.25000,589.00000,589.00000,-0.62%,292335 +2018-06-18,585.85000,586.38000,578.64000,585.31000,585.31000,-0.63%,178973 +2018-06-19,579.45000,581.77000,575.55000,581.06000,581.06000,-0.73%,324682 +2018-06-20,583.63000,584.56000,572.65000,579.65000,579.65000,-0.24%,170263 +2018-06-21,580.26000,581.32500,574.74000,576.33000,576.33000,-0.57%,258894 +2018-06-22,578.99000,584.84000,574.26000,582.31000,582.31000,1.04%,186198 +2018-06-25,575.52000,580.00000,563.82000,570.47000,570.47000,-2.03%,310580 +2018-06-26,571.52000,575.53000,566.10500,573.80000,573.80000,0.58%,208224 +2018-06-27,573.31000,575.77000,564.06000,564.30000,564.30000,-1.66%,170738 +2018-06-28,564.88000,573.87000,560.43000,572.68000,572.68000,1.49%,158024 +2018-06-29,575.07000,584.65000,573.64000,578.63000,578.63000,1.04%,255866 +2018-07-02,574.38000,576.46000,566.05000,570.80000,570.80000,-1.35%,191208 +2018-07-03,576.26000,590.78000,576.26000,580.58000,580.58000,1.71%,206802 +2018-07-05,582.84000,587.90000,577.73000,583.97000,583.97000,0.58%,168020 +2018-07-06,583.75000,586.40000,580.75000,583.77000,583.77000,-0.03%,139532 +2018-07-09,585.02000,595.81000,584.64000,594.76000,594.76000,1.88%,141739 +2018-07-10,592.45000,596.13000,591.79000,593.37000,593.37000,-0.23%,152012 +2018-07-11,588.69000,589.97500,579.87000,581.93000,581.93000,-1.93%,158636 +2018-07-12,588.39000,592.11000,585.43000,587.03000,587.03000,0.88%,155963 +2018-07-13,583.91000,585.72000,581.28000,583.13000,583.13000,-0.66%,186444 +2018-07-16,581.94000,582.99000,574.72000,575.36000,575.36000,-1.33%,162415 +2018-07-17,573.80000,585.86000,573.80000,584.80000,584.80000,1.64%,153154 +2018-07-18,585.45000,586.48000,580.37500,585.61000,585.61000,0.14%,128961 +2018-07-19,587.00000,599.64500,583.91500,598.11000,598.11000,2.13%,164134 +2018-07-20,595.01000,603.19000,594.54000,602.56000,602.56000,0.74%,164620 +2018-07-23,602.11000,602.60000,593.17700,594.61000,594.61000,-1.32%,188582 +2018-07-24,594.75000,608.35000,594.64500,602.76000,602.76000,1.37%,165807 +2018-07-25,603.38000,613.68000,600.57500,612.61000,612.61000,1.63%,185445 +2018-07-26,612.59000,620.35000,609.28000,617.94000,617.94000,0.87%,193771 +2018-07-27,611.94000,611.94000,586.40000,589.94000,589.94000,-4.53%,319341 +2018-07-30,589.20000,591.06000,580.55000,581.81000,581.81000,-1.38%,216464 +2018-07-31,585.43000,595.96000,585.43000,592.51000,592.51000,1.84%,225550 +2018-08-01,589.97000,594.09000,585.15000,587.52000,587.52000,-0.84%,146044 +2018-08-02,586.08000,590.17000,582.02000,588.82000,588.82000,0.22%,129984 +2018-08-03,590.26000,593.00000,582.38000,586.67000,586.67000,-0.37%,111009 +2018-08-06,585.04000,591.08000,582.81000,587.02000,587.02000,0.06%,121800 +2018-08-07,589.00000,589.51000,583.79000,583.98000,583.98000,-0.52%,100095 +2018-08-08,583.23000,585.56000,576.28000,583.10000,583.10000,-0.15%,154224 +2018-08-09,584.57000,585.71000,574.50000,575.60000,575.60000,-1.29%,93830 +2018-08-10,572.28000,576.20000,570.62500,572.20000,572.20000,-0.59%,75242 +2018-08-13,574.28000,578.59500,565.84000,567.14000,567.14000,-0.88%,92088 +2018-08-14,567.38000,570.00000,561.51000,562.11000,562.11000,-0.89%,92305 +2018-08-15,559.38000,560.75000,552.87000,559.44000,559.44000,-0.47%,146004 +2018-08-16,563.16000,570.94000,561.80000,567.76000,567.76000,1.49%,123942 +2018-08-17,568.25000,570.17000,562.11500,564.74000,564.74000,-0.53%,92672 +2018-08-20,564.06000,568.22000,560.68500,564.85000,564.85000,0.02%,110998 +2018-08-21,566.54000,568.28000,563.21000,564.06000,564.06000,-0.14%,117283 +2018-08-22,563.96000,567.48000,561.30500,566.24000,566.24000,0.39%,89634 +2018-08-23,567.04000,567.09000,561.72500,563.07000,563.07000,-0.56%,118909 +2018-08-24,564.32000,569.52000,562.75600,568.00000,568.00000,0.88%,110267 +2018-08-27,570.00000,573.52000,567.71000,573.05000,573.05000,0.89%,109018 +2018-08-28,575.28000,576.21200,571.13500,575.61000,575.61000,0.45%,139321 +2018-08-29,578.27000,581.52000,575.68000,581.00000,581.00000,0.94%,182172 +2018-08-30,581.80000,582.65000,577.47000,579.82000,579.82000,-0.20%,168380 +2018-08-31,578.49000,585.44000,576.12000,584.46000,584.46000,0.80%,206918 +2018-09-04,580.59000,582.09000,576.28000,580.45000,580.45000,-0.69%,182178 +2018-09-05,583.00000,587.87000,575.13000,586.76000,586.76000,1.09%,223452 +2018-09-06,583.61000,590.62000,583.07000,588.00000,588.00000,0.21%,166081 +2018-09-07,586.48000,591.12000,585.13000,588.91000,588.91000,0.15%,172709 +2018-09-10,596.35000,600.00000,591.99000,595.41000,595.41000,1.10%,252054 +2018-09-11,594.37000,598.34000,588.30500,592.57000,592.57000,-0.48%,185956 +2018-09-12,596.00000,605.00000,592.84800,603.27000,603.27000,1.81%,172528 +2018-09-13,603.78000,610.96000,603.21000,609.28000,609.28000,1.00%,168169 +2018-09-14,610.00000,612.90000,606.37000,610.01000,610.01000,0.12%,168912 +2018-09-17,611.77000,613.17500,607.88000,610.31000,610.31000,0.05%,256152 +2018-09-18,611.43000,611.43000,602.80000,606.04000,606.04000,-0.70%,182929 +2018-09-19,610.00000,615.65000,604.03000,614.85000,614.85000,1.45%,207139 +2018-09-20,616.78000,619.93000,613.17000,616.19000,616.19000,0.22%,169911 +2018-09-21,619.13000,626.07000,611.37000,611.98000,611.98000,-0.68%,237128 +2018-09-24,611.24000,611.24000,605.62000,610.01000,610.01000,-0.32%,146882 +2018-09-25,612.34000,612.34000,605.10000,610.20000,610.20000,0.03%,253896 +2018-09-26,611.54000,618.51000,610.25000,611.29000,611.29000,0.18%,132456 +2018-09-27,613.02000,619.28000,604.17500,610.00000,610.00000,-0.21%,136770 +2018-09-28,610.00000,614.90000,606.61000,608.98000,608.98000,-0.17%,141128 +2018-10-01,611.59000,618.19000,611.59000,616.01000,616.01000,1.15%,115266 +2018-10-02,613.26000,617.18000,611.16000,616.34000,616.34000,0.05%,78512 +2018-10-03,618.76000,618.76000,613.48000,614.34000,614.34000,-0.32%,133839 +2018-10-04,611.52000,613.25000,608.71000,611.67000,611.67000,-0.43%,284891 +2018-10-05,611.79000,613.09000,596.30000,603.98000,603.98000,-1.26%,144226 +2018-10-08,603.92000,603.92000,590.23000,591.24000,591.24000,-2.11%,132600 +2018-10-09,589.73000,593.57000,583.46500,590.91000,590.91000,-0.06%,151668 +2018-10-10,591.49000,591.87000,566.97000,567.40000,567.40000,-3.98%,243759 +2018-10-11,567.82000,571.07000,554.26000,554.45000,554.45000,-2.28%,212933 +2018-10-12,562.00000,566.50000,550.39000,558.15000,558.15000,0.67%,196245 +2018-10-15,557.35000,562.75500,550.36000,555.98000,555.98000,-0.39%,168934 +2018-10-16,561.54000,574.10000,560.26000,573.59000,573.59000,3.17%,100929 +2018-10-17,573.27000,580.16000,568.65000,578.69000,578.69000,0.89%,155507 +2018-10-18,577.99000,578.63000,561.53000,566.35000,566.35000,-2.13%,182377 +2018-10-19,566.89000,576.59000,555.98000,558.34000,558.34000,-1.41%,196123 +2018-10-22,559.07000,562.63000,554.26000,558.11000,558.11000,-0.04%,140139 +2018-10-23,544.08000,548.73000,532.65500,542.21000,542.21000,-2.85%,265064 +2018-10-24,542.55000,548.15500,523.87000,524.03000,524.03000,-3.35%,161393 +2018-10-25,527.00000,538.87000,524.70000,536.40000,536.40000,2.36%,132512 +2018-10-26,530.00000,541.07000,521.79000,535.58000,535.58000,-0.15%,139129 +2018-10-29,543.80000,549.61000,527.61000,533.77000,533.77000,-0.34%,181636 +2018-10-30,535.50000,552.96000,533.31000,541.07000,541.07000,1.37%,202099 +2018-10-31,546.99000,554.84700,545.10000,546.82000,546.82000,1.06%,291905 +2018-11-01,549.84000,563.06000,547.91000,559.69000,559.69000,2.35%,176626 +2018-11-02,563.78000,572.83000,562.30000,567.79000,567.79000,1.45%,206269 +2018-11-05,567.37000,579.44000,563.39000,573.98000,573.98000,1.09%,189590 +2018-11-06,575.28000,584.90000,573.94000,577.03000,577.03000,0.53%,167105 +2018-11-07,580.57000,597.31000,579.19000,592.72000,592.72000,2.72%,171841 +2018-11-08,589.16000,598.28500,585.12000,595.31000,595.31000,0.44%,227856 +2018-11-09,612.40000,618.34000,590.00000,608.03000,608.03000,2.14%,446389 +2018-11-12,604.72000,609.01000,592.17000,595.42000,595.42000,-2.07%,213900 +2018-11-13,599.53000,604.00000,586.43000,589.25000,589.25000,-1.04%,199750 +2018-11-14,591.31000,601.02000,579.36000,581.00000,581.00000,-1.40%,267983 +2018-11-15,580.10000,592.87000,572.00000,592.44000,592.44000,1.97%,183791 +2018-11-16,592.41000,600.30000,587.72000,599.30000,599.30000,1.16%,169210 +2018-11-19,600.00000,602.16000,574.09500,577.79000,577.79000,-3.59%,176861 +2018-11-20,574.12000,589.78000,572.13000,584.33000,584.33000,1.13%,137312 +2018-11-21,587.97000,597.82000,585.81500,591.21000,591.21000,1.18%,103128 +2018-11-23,586.94000,602.07000,583.43000,596.42000,596.42000,0.88%,84364 +2018-11-26,602.57000,606.43000,599.07000,604.69000,604.69000,1.39%,174158 +2018-11-27,601.16000,608.09000,599.21000,605.84000,605.84000,0.19%,142359 +2018-11-28,607.00000,621.98000,604.00000,621.91000,621.91000,2.65%,137109 +2018-11-29,620.13000,638.18000,619.98000,630.92000,630.92000,1.45%,119986 +2018-11-30,631.45000,639.23000,627.34000,636.66000,636.66000,0.91%,175439 +2018-12-03,635.00000,650.77000,634.00000,645.33000,645.33000,1.36%,242432 +2018-12-04,640.86000,648.36500,625.45000,628.67000,628.67000,-2.58%,310165 +2018-12-06,620.25000,622.35000,603.58000,610.10000,610.10000,-2.95%,333533 +2018-12-07,611.78000,618.33000,585.60000,590.78000,590.78000,-3.17%,222043 +2018-12-10,592.69000,594.90000,583.27000,591.66000,591.66000,0.15%,154965 +2018-12-11,600.06000,606.39000,592.17500,597.89000,597.89000,1.05%,114254 +2018-12-12,604.31000,615.00000,603.32000,607.64000,607.64000,1.63%,145277 +2018-12-13,607.04000,611.13000,595.35000,599.58000,599.58000,-1.33%,113870 +2018-12-14,594.88000,596.43000,585.31500,587.12000,587.12000,-2.08%,164414 +2018-12-17,584.73000,586.44000,568.41500,572.34000,572.34000,-2.52%,143700 +2018-12-18,577.25000,580.38000,569.61500,574.52000,574.52000,0.38%,166788 +2018-12-19,575.79000,584.92000,553.02000,558.05000,558.05000,-2.87%,174836 +2018-12-20,554.80000,561.34000,545.53000,553.14000,553.14000,-0.88%,240209 +2018-12-21,553.03000,564.06000,543.44000,545.33000,545.33000,-1.41%,269510 +2018-12-24,542.31000,544.48000,530.12000,531.28000,531.28000,-2.58%,64637 +2018-12-26,534.85000,553.95000,528.70000,553.71000,553.71000,4.22%,114759 +2018-12-27,544.85000,563.64000,543.35000,563.64000,563.64000,1.79%,94505 +2018-12-28,567.14000,568.61000,555.46000,557.54000,557.54000,-1.08%,102876 +2018-12-31,561.42000,567.15000,558.34000,565.58000,565.58000,1.44%,89832 +2019-01-02,557.48000,559.88000,543.52000,546.04000,546.04000,-3.45%,212219 +2019-01-03,525.96000,535.00000,500.74000,513.56000,513.56000,-5.95%,290314 +2019-01-04,521.53000,535.10000,518.60000,527.15000,527.15000,2.65%,186543 +2019-01-07,526.75000,542.21000,526.47000,533.58000,533.58000,1.22%,196574 +2019-01-08,547.20000,556.53000,540.74500,556.53000,556.53000,4.30%,188427 +2019-01-09,560.10000,577.63000,559.84000,568.47000,568.47000,2.15%,204907 +2019-01-10,566.74000,578.17000,564.89000,576.29000,576.29000,1.38%,123399 +2019-01-11,576.19000,577.77500,571.01000,576.96000,576.96000,0.12%,85813 +2019-01-14,572.75000,579.72000,571.99400,573.22000,573.22000,-0.65%,108626 +2019-01-15,573.61000,582.60000,572.71000,582.11000,582.11000,1.55%,121664 +2019-01-16,583.47000,588.99000,578.37500,580.15000,580.15000,-0.34%,111675 +2019-01-17,577.27000,589.14500,576.20000,587.69000,587.69000,1.30%,109199 +2019-01-18,592.29000,602.66000,588.40000,602.10000,602.10000,2.45%,122891 +2019-01-22,597.31000,600.64000,588.21500,593.69000,593.69000,-1.40%,119525 +2019-01-23,598.14000,610.88000,596.07000,605.18000,605.18000,1.94%,147997 +2019-01-24,604.15000,607.92000,601.47000,605.65000,605.65000,0.08%,95454 +2019-01-25,612.00000,618.45000,607.16000,614.55000,614.55000,1.47%,118366 +2019-01-28,608.33000,619.79000,606.14000,618.16000,618.16000,0.59%,112553 +2019-01-29,619.80000,624.64000,615.50000,621.01000,621.01000,0.46%,98101 +2019-01-30,622.81000,633.68500,618.36000,632.93000,632.93000,1.92%,118194 +2019-01-31,631.99000,639.24000,629.68000,638.16000,638.16000,0.83%,98319 +2019-02-01,640.70000,645.39000,635.77000,642.82000,642.82000,0.73%,131768 +2019-02-04,644.88000,646.54000,635.28000,642.52000,642.52000,-0.05%,114115 +2019-02-05,643.40000,656.75000,643.34000,652.84000,652.84000,1.61%,102700 +2019-02-06,650.00000,659.33000,648.16000,655.15000,655.15000,0.35%,103823 +2019-02-07,650.53000,655.70000,642.06000,648.13000,648.13000,-1.07%,147793 +2019-02-08,666.20000,666.45500,648.45000,662.30000,662.30000,2.19%,289761 +2019-02-11,658.24000,669.55000,658.24000,662.49000,662.49000,0.03%,150758 +2019-02-12,664.00000,673.06500,663.07000,672.49000,672.49000,1.51%,150787 +2019-02-13,670.00000,674.05000,667.19000,668.61000,668.61000,-0.58%,131167 +2019-02-14,665.24000,671.21000,662.19000,662.91000,662.91000,-0.85%,150742 +2019-02-15,670.28000,673.74000,665.58000,668.86000,668.86000,0.90%,168252 +2019-02-19,666.47000,673.25500,666.47000,671.86000,671.86000,0.45%,128716 +2019-02-20,671.45000,675.48500,669.84000,673.05000,673.05000,0.18%,128959 +2019-02-21,673.05000,675.60000,666.89000,674.21000,674.21000,0.17%,132243 +2019-02-22,674.00000,679.05000,673.96000,678.83000,678.83000,0.69%,127887 +2019-02-25,680.00000,694.00000,679.48000,689.97000,689.97000,1.64%,141935 +2019-02-26,685.42000,688.47000,676.88000,676.98000,676.98000,-1.88%,104233 +2019-02-27,674.82000,688.52000,672.65000,686.00000,686.00000,1.33%,109501 +2019-02-28,685.13000,687.84000,679.83000,680.91000,680.91000,-0.74%,202351 +2019-03-01,684.34000,701.25000,684.34000,698.76000,698.76000,2.62%,138793 +2019-03-04,699.36000,700.84000,685.82500,689.19000,689.19000,-1.37%,113666 +2019-03-05,689.48000,694.80000,683.74000,693.41000,693.41000,0.61%,109082 +2019-03-06,693.33000,693.33000,680.70000,681.94000,681.94000,-1.65%,111225 +2019-03-07,681.63000,684.96500,677.19000,683.84000,683.84000,0.28%,115078 +2019-03-08,680.00000,681.24000,672.27000,680.95000,680.95000,-0.42%,88347 +2019-03-11,681.08000,689.59000,681.08000,688.93000,688.93000,1.17%,106785 +2019-03-12,691.61000,694.32000,686.80000,691.48000,691.48000,0.37%,95907 +2019-03-13,693.30000,696.37500,685.96000,689.95000,689.95000,-0.22%,126240 +2019-03-14,689.63000,699.00000,687.89000,698.68000,698.68000,1.27%,136563 +2019-03-15,700.06000,709.58000,699.46000,708.58000,708.58000,1.42%,217564 +2019-03-18,708.68000,710.00000,701.10000,706.84000,706.84000,-0.25%,120012 +2019-03-19,709.68000,719.58000,709.68000,715.74000,715.74000,1.26%,115880 +2019-03-20,716.19000,720.02000,706.64000,712.88000,712.88000,-0.40%,108202 +2019-03-21,711.28000,732.46000,711.28000,729.72000,729.72000,2.36%,111927 +2019-03-22,721.36000,726.75000,701.02000,702.07000,702.07000,-3.79%,180092 +2019-03-25,698.92000,714.17000,698.92000,708.60000,708.60000,0.93%,121707 +2019-03-26,711.51000,720.40000,708.68000,716.40000,716.40000,1.10%,98741 +2019-03-27,719.03000,723.86000,702.11000,702.71000,702.71000,-1.91%,152860 +2019-03-28,704.47000,708.02000,698.17000,703.78000,703.78000,0.15%,116664 +2019-03-29,710.82000,724.27000,710.78000,723.00000,723.00000,2.73%,173458 +2019-04-01,729.12000,736.09500,723.40000,730.34000,730.34000,1.02%,106978 +2019-04-02,733.63000,736.88000,729.99500,734.45000,734.45000,0.56%,176094 +2019-04-03,737.61000,740.81000,729.38500,732.73000,732.73000,-0.23%,113781 +2019-04-04,732.61000,736.26000,721.73500,727.20000,727.20000,-0.75%,121029 +2019-04-05,732.88000,739.96000,729.06000,734.84000,734.84000,1.05%,89997 +2019-04-08,733.31000,740.03500,723.81000,738.37000,738.37000,0.48%,72687 +2019-04-09,736.11000,739.07000,731.62000,733.99000,733.99000,-0.59%,90959 +2019-04-10,737.00000,745.37000,737.00000,737.97000,737.97000,0.54%,121129 +2019-04-11,740.38000,741.40000,734.52500,740.75000,740.75000,0.38%,102119 +2019-04-12,745.34000,750.00000,738.33000,742.35000,742.35000,0.22%,106907 +2019-04-15,745.87000,747.54000,742.53000,744.34000,744.34000,0.27%,109277 +2019-04-16,749.87000,750.00000,729.26000,732.17000,732.17000,-1.64%,101850 +2019-04-17,737.00000,739.37000,707.68000,715.22000,715.22000,-2.32%,198279 +2019-04-18,718.09000,732.05000,716.00000,728.73000,728.73000,1.89%,147029 +2019-04-22,722.87000,734.75000,722.87000,734.19000,734.19000,0.75%,122067 +2019-04-23,726.97000,730.10000,709.72000,723.62000,723.62000,-1.44%,232925 +2019-04-24,725.35000,732.17000,715.27000,725.53000,725.53000,0.26%,99853 +2019-04-25,723.65000,732.17000,721.15000,731.01000,731.01000,0.76%,125257 +2019-04-26,731.04000,737.23000,725.69000,736.95000,736.95000,0.81%,52656 +2019-04-29,740.41000,745.56000,733.07100,741.52000,741.52000,0.62%,80514 +2019-04-30,741.93000,747.16500,741.44000,745.26000,745.26000,0.50%,103917 +2019-05-01,747.96000,747.96000,736.17000,739.16000,739.16000,-0.82%,107653 +2019-05-02,738.18000,753.45000,737.48000,753.20000,753.20000,1.90%,134752 +2019-05-03,751.00000,762.90000,750.71300,762.43000,762.43000,1.23%,92324 +2019-05-06,749.38000,762.56000,745.93000,760.77000,760.77000,-0.22%,112229 +2019-05-07,752.76000,754.00000,734.65000,742.30000,742.30000,-2.43%,221143 +2019-05-08,740.62000,745.78000,732.93000,740.49000,740.49000,-0.24%,219999 +2019-05-09,730.55000,742.32500,725.95000,741.67000,741.67000,0.16%,236485 +2019-05-10,734.26000,738.30500,700.10100,727.67000,727.67000,-1.89%,368828 +2019-05-13,715.72000,716.14000,681.75000,701.77000,701.77000,-3.56%,346249 +2019-05-14,705.06000,727.59700,705.06000,722.67000,722.67000,2.98%,202920 +2019-05-15,711.83000,720.00000,705.82000,719.14000,719.14000,-0.49%,222614 +2019-05-16,720.63000,744.98000,720.25500,744.98000,744.98000,3.59%,261296 +2019-05-17,737.62000,741.91000,726.02000,726.42000,726.42000,-2.49%,184469 +2019-05-20,721.78000,729.49000,714.35000,716.18000,716.18000,-1.41%,180477 +2019-05-21,721.63000,726.00000,714.82000,716.50000,716.50000,0.04%,211156 +2019-05-22,716.72000,728.48600,716.58000,724.08000,724.08000,1.06%,132400 +2019-05-23,717.70000,721.50000,706.85300,719.13000,719.13000,-0.68%,188580 +2019-05-24,726.01000,734.06500,724.08000,728.82000,728.82000,1.35%,131525 +2019-05-28,731.88000,742.20000,717.83000,720.03000,720.03000,-1.21%,232148 +2019-05-29,717.00000,727.51000,715.54000,724.79000,724.79000,0.66%,167678 +2019-05-30,727.02000,733.49000,726.20000,727.36000,727.36000,0.35%,108369 +2019-05-31,720.05000,726.46000,709.91000,723.09000,723.09000,-0.59%,141069 +2019-06-03,725.94000,738.15000,721.00000,728.75000,728.75000,0.78%,137022 +2019-06-04,736.04000,742.16000,728.52500,741.89000,741.89000,1.80%,110419 +2019-06-05,748.41000,759.44500,748.41000,756.93000,756.93000,2.03%,156854 +2019-06-06,759.50000,775.54000,759.50000,772.82000,772.82000,2.10%,173758 +2019-06-07,780.42000,793.63000,779.39500,790.88000,790.88000,2.34%,173839 +2019-06-10,794.78000,810.89000,794.55000,806.79000,806.79000,2.01%,123388 +2019-06-11,814.09000,819.50000,799.22000,804.85000,804.85000,-0.24%,163397 +2019-06-12,806.63000,810.35000,802.42000,808.46000,808.46000,0.45%,124390 +2019-06-13,808.74000,809.27500,793.15000,797.01000,797.01000,-1.42%,130669 +2019-06-14,795.16000,800.47000,789.55500,791.06000,791.06000,-0.75%,126343 +2019-06-17,794.47000,798.32000,787.79000,791.41000,791.41000,0.04%,96256 +2019-06-18,798.01000,805.17000,797.48000,804.00000,804.00000,1.59%,129430 +2019-06-19,805.03000,817.89000,805.03000,817.04000,817.04000,1.62%,119129 +2019-06-20,824.15000,831.92000,815.24000,821.39000,821.39000,0.53%,125207 +2019-06-21,822.52000,831.37000,814.77000,830.11000,830.11000,1.06%,154307 +2019-06-24,828.59000,830.86500,823.88000,825.97000,825.97000,-0.50%,148400 +2019-06-25,830.07000,839.61000,821.86000,833.70000,833.70000,0.94%,191787 +2019-06-26,837.50000,837.50000,820.08000,825.40000,825.40000,-1.00%,133634 +2019-06-27,828.00000,833.92500,820.32500,833.55000,833.55000,0.99%,110590 +2019-06-28,835.30000,840.00000,825.47000,840.00000,840.00000,0.77%,171079 +2019-07-01,853.04000,863.72000,841.72500,844.33000,844.33000,0.52%,234442 +2019-07-02,843.55000,854.56000,840.00000,853.30000,853.30000,1.06%,105261 +2019-07-03,855.15000,873.51000,855.15000,872.45000,872.45000,2.24%,79282 +2019-07-05,865.94000,867.06000,849.95000,859.91000,859.91000,-1.44%,129327 +2019-07-08,855.00000,863.73500,852.25000,861.75000,861.75000,0.21%,122548 +2019-07-09,855.98000,862.95000,855.51000,861.55000,861.55000,-0.02%,116098 +2019-07-10,867.68000,867.93500,855.81000,858.48000,858.48000,-0.36%,108728 +2019-07-11,859.52000,859.52000,840.86500,854.07000,854.07000,-0.51%,151567 +2019-07-12,843.67000,844.22000,830.27000,835.44000,835.44000,-2.18%,245935 +2019-07-15,821.85000,827.00000,814.74000,825.22000,825.22000,-1.22%,208000 +2019-07-16,826.06000,826.34500,817.97000,821.85000,821.85000,-0.41%,204780 +2019-07-17,826.38000,828.59000,817.48000,818.13000,818.13000,-0.45%,123861 +2019-07-18,818.30000,830.89500,818.30000,828.96000,828.96000,1.32%,111660 +2019-07-19,833.29000,833.29000,812.99000,813.85000,813.85000,-1.82%,122871 +2019-07-22,816.58000,825.24000,809.54000,818.70000,818.70000,0.60%,124418 +2019-07-23,811.00000,820.42000,805.08500,818.31000,818.31000,-0.05%,169798 +2019-07-24,784.00000,813.39000,772.81000,812.17000,812.17000,-0.75%,539099 +2019-07-25,805.14000,807.68000,787.63000,790.68000,790.68000,-2.65%,295069 +2019-07-26,789.42000,790.00000,772.97600,775.11000,775.11000,-1.97%,334816 +2019-07-29,779.02000,781.38500,770.00000,775.00000,775.00000,-0.01%,241095 +2019-07-30,765.22000,766.98500,758.12000,759.97000,759.97000,-1.94%,351108 +2019-07-31,759.41000,765.69500,748.45000,756.75000,756.75000,-0.42%,233196 +2019-08-01,758.86000,777.61000,751.34000,760.79000,760.79000,0.53%,333861 +2019-08-02,730.36000,745.99000,713.58200,717.82000,717.82000,-5.65%,480142 +2019-08-05,701.48000,706.67000,686.62000,692.72000,692.72000,-3.50%,351663 +2019-08-06,698.35000,708.64000,698.35000,707.17000,707.17000,2.09%,240190 +2019-08-07,701.26000,710.52000,691.44000,704.97000,704.97000,-0.31%,207279 +2019-08-08,709.20000,714.96000,705.81000,713.42000,713.42000,1.20%,197065 +2019-08-09,711.24000,714.31000,699.31000,702.28000,702.28000,-1.56%,161114 +2019-08-12,700.15000,700.15000,676.96000,681.78000,681.78000,-2.92%,282931 +2019-08-13,678.43000,702.78000,676.02000,689.97000,689.97000,1.20%,208000 +2019-08-14,679.63000,688.86000,659.88000,660.59000,660.59000,-4.26%,247997 +2019-08-15,667.63000,675.46000,658.36000,660.39000,660.39000,-0.03%,260496 +2019-08-16,665.95000,671.51000,664.18000,665.19000,665.19000,0.73%,213782 +2019-08-19,675.16000,683.76500,674.75000,675.51000,675.51000,1.55%,226381 +2019-08-20,672.27000,674.94000,658.16000,659.14000,659.14000,-2.42%,177862 +2019-08-21,664.31000,673.46000,661.12000,669.58000,669.58000,1.58%,145952 +2019-08-22,672.62000,674.67500,658.76000,663.68000,663.68000,-0.88%,125998 +2019-08-23,666.27000,668.05500,640.02000,642.84000,642.84000,-3.14%,224319 +2019-08-26,648.00000,649.14000,638.98800,647.45000,647.45000,0.72%,189567 +2019-08-27,650.91000,652.24000,644.10000,647.23000,647.23000,-0.03%,190299 +2019-08-28,645.63000,651.51000,638.92000,646.39000,646.39000,-0.13%,200571 +2019-08-29,653.96000,661.05000,651.88000,654.17000,654.17000,1.20%,246024 +2019-08-30,656.12000,659.56000,649.36000,656.79000,656.79000,0.40%,212533 +2019-09-03,654.98000,660.77000,646.43000,653.00000,653.00000,-0.58%,192724 +2019-09-04,655.71000,666.81500,655.24000,660.17000,660.17000,1.10%,172474 +2019-09-05,669.14000,687.52000,665.47000,685.78000,685.78000,3.88%,243960 +2019-09-06,687.11000,689.73000,680.03000,684.98000,684.98000,-0.12%,174862 +2019-09-09,688.08000,690.07000,672.59000,679.56000,679.56000,-0.79%,190917 +2019-09-10,677.89000,699.64000,669.92000,699.64000,699.64000,2.95%,279328 +2019-09-11,700.00000,718.18000,700.00000,718.18000,718.18000,2.65%,226757 +2019-09-12,724.47000,726.67000,710.01000,711.74000,711.74000,-0.90%,204030 +2019-09-13,712.31000,713.40000,701.63000,713.00000,713.00000,0.18%,132423 +2019-09-16,708.84000,715.66500,707.53000,711.65000,711.65000,-0.19%,140821 +2019-09-17,710.84000,713.29000,703.57000,710.54000,710.54000,-0.16%,130423 +2019-09-18,710.44000,711.93000,698.97000,709.05000,709.05000,-0.21%,167630 +2019-09-19,710.73000,714.50000,706.99000,710.10000,710.10000,0.15%,117704 +2019-09-20,713.36000,716.27000,708.73000,709.18000,709.18000,-0.13%,155679 +2019-09-23,705.44000,712.66000,698.50000,706.21000,706.21000,-0.42%,158697 +2019-09-24,709.96000,714.20000,688.73000,690.99000,690.99000,-2.16%,181720 +2019-09-25,689.45000,701.08000,686.33000,699.34000,699.34000,1.21%,145622 +2019-09-26,697.77000,705.93000,691.14000,700.39000,700.39000,0.15%,148551 +2019-09-27,704.33000,706.74000,690.00000,699.28000,699.28000,-0.16%,111037 +2019-09-30,701.62000,709.53000,701.11000,704.40000,704.40000,0.73%,181828 +2019-10-01,705.44000,706.83000,687.23500,688.14000,688.14000,-2.31%,151351 +2019-10-02,682.92000,684.58000,662.74000,663.30000,663.30000,-3.61%,223333 +2019-10-03,665.30000,677.11000,655.98200,670.77000,670.77000,1.13%,259314 +2019-10-04,671.86000,687.05000,671.86000,686.27000,686.27000,2.31%,182115 +2019-10-07,681.66000,689.74000,678.91000,681.85000,681.85000,-0.64%,150032 +2019-10-08,660.40000,665.84000,641.69500,658.61000,658.61000,-3.41%,290110 +2019-10-09,666.73000,675.94000,658.00000,673.28000,673.28000,2.23%,168382 +2019-10-10,671.88000,678.24000,665.94500,672.37000,672.37000,-0.14%,223113 +2019-10-11,681.11000,697.48000,681.11000,688.10000,688.10000,2.34%,183786 +2019-10-14,689.66000,690.62000,680.25000,680.74000,680.74000,-1.07%,121476 +2019-10-15,683.94000,687.32000,677.42500,680.00000,680.00000,-0.11%,210804 +2019-10-16,680.77000,682.59000,665.23500,668.50000,668.50000,-1.69%,346757 +2019-10-17,672.81000,676.68500,669.36500,670.82000,670.82000,0.35%,284022 +2019-10-18,666.48000,684.25000,665.38000,680.50000,680.50000,1.44%,160348 +2019-10-21,688.14000,690.00000,678.37000,685.22000,685.22000,0.69%,192764 +2019-10-22,686.33000,694.30000,683.91000,684.21000,684.21000,-0.15%,187148 +2019-10-23,687.42000,703.47000,684.55000,688.87000,688.87000,0.68%,188021 +2019-10-24,686.91000,690.12000,678.39000,686.74000,686.74000,-0.31%,112321 +2019-10-25,686.55000,703.68000,679.14000,698.19000,698.19000,1.67%,130472 +2019-10-28,701.56000,707.99000,699.50800,701.35000,701.35000,0.45%,108065 +2019-10-29,695.22000,708.69000,691.31000,703.76000,703.76000,0.34%,128695 +2019-10-30,702.25000,708.78000,699.17000,708.47000,708.47000,0.67%,121497 +2019-10-31,704.59000,708.47000,699.07500,704.94000,704.94000,-0.50%,134202 +2019-11-01,710.00000,717.11000,707.74000,714.18000,714.18000,1.31%,128583 +2019-11-04,721.66000,730.18500,719.31000,723.67000,723.67000,1.33%,224717 +2019-11-05,724.19000,729.86000,704.51000,714.40000,714.40000,-1.28%,215746 +2019-11-06,714.02000,714.02000,705.23000,709.78000,709.78000,-0.65%,156603 +2019-11-07,717.75000,726.41000,711.54000,720.81000,720.81000,1.55%,238446 +2019-11-08,680.00000,727.20500,680.00000,708.86000,708.86000,-1.66%,413484 +2019-11-11,702.94000,706.85500,698.52500,700.40000,700.40000,-1.19%,206606 +2019-11-12,704.83000,712.99000,698.77000,711.45000,711.45000,1.58%,127474 +2019-11-13,708.64000,726.92500,708.64000,722.74000,722.74000,1.59%,130099 +2019-11-14,716.40000,721.75000,711.58000,713.65000,713.65000,-1.26%,129132 +2019-11-15,714.37000,726.20000,714.37000,724.82000,724.82000,1.57%,139802 +2019-11-18,723.10000,726.12000,712.00500,718.21000,718.21000,-0.91%,242829 +2019-11-19,722.50000,736.99000,716.25000,732.96000,732.96000,2.05%,189364 +2019-11-20,731.26000,734.10000,714.27000,717.70000,717.70000,-2.08%,208492 +2019-11-21,719.90000,719.90000,703.68500,705.07000,705.07000,-1.76%,268141 +2019-11-22,709.45000,713.74000,704.81000,711.85000,711.85000,0.96%,209125 +2019-11-25,717.86000,719.26000,714.43000,716.97000,716.97000,0.72%,201060 +2019-11-26,715.90000,725.05000,715.90000,723.90000,723.90000,0.97%,537137 +2019-11-27,728.36000,729.25000,718.38000,725.40000,725.40000,0.21%,107668 +2019-11-29,723.75000,732.10000,718.79000,719.41000,719.41000,-0.83%,80957 +2019-12-02,721.15000,727.99000,718.92100,723.96000,723.96000,0.63%,185426 +2019-12-03,713.93000,721.47000,709.10000,712.04000,712.04000,-1.65%,215434 +2019-12-04,713.56000,735.75000,713.56000,731.66000,731.66000,2.76%,324022 +2019-12-05,734.42000,747.50000,733.48000,736.85000,736.85000,0.71%,291411 +2019-12-06,745.32000,762.50000,745.10000,761.00000,761.00000,3.28%,240730 +2019-12-09,760.89000,763.30500,755.80000,756.98000,756.98000,-0.53%,204480 +2019-12-10,756.98000,763.98000,752.82000,754.22000,754.22000,-0.36%,196114 +2019-12-11,750.00000,764.24000,750.00000,762.35000,762.35000,1.08%,152660 +2019-12-12,762.42000,778.15000,762.42000,775.42000,775.42000,1.71%,193824 +2019-12-13,774.45000,781.52000,761.84000,769.70000,769.70000,-0.74%,193213 +2019-12-16,778.41000,786.01000,775.73500,781.27000,781.27000,1.50%,153870 +2019-12-17,786.80000,786.80000,775.77000,777.17000,777.17000,-0.52%,166003 +2019-12-18,775.36000,779.21000,772.99000,775.71000,775.71000,-0.19%,156102 +2019-12-19,778.72000,787.31000,776.40500,786.59000,786.59000,1.40%,172837 +2019-12-20,793.99000,795.36000,787.19000,793.31000,793.31000,0.85%,197778 +2019-12-23,798.12000,798.12000,784.93000,789.43000,789.43000,-0.49%,133021 +2019-12-24,788.00000,792.20000,783.85000,790.47000,790.47000,0.13%,69874 +2019-12-26,791.27000,792.64000,787.01000,791.98000,791.98000,0.19%,64554 +2019-12-27,792.02000,795.27500,789.45500,792.83000,792.83000,0.11%,73993 +2019-12-30,795.81000,795.81000,785.26000,791.91000,791.91000,-0.12%,77160 +2019-12-31,790.71000,794.31500,783.79000,793.28000,793.28000,0.17%,81589 +2020-01-02,805.17000,809.99000,796.47000,805.06000,805.06000,1.48%,150348 +2020-01-03,790.10000,802.07000,788.20000,789.54000,789.54000,-1.93%,149695 +2020-01-06,779.89000,793.86000,779.10000,793.73000,793.73000,0.53%,187894 +2020-01-07,790.56000,801.12000,787.18000,797.16000,797.16000,0.43%,105772 +2020-01-08,796.32000,805.49000,795.00000,797.07000,797.07000,-0.01%,148194 +2020-01-09,806.16000,813.09500,800.52000,810.86000,810.86000,1.73%,168203 +2020-01-10,816.60000,822.25000,813.22000,817.69000,817.69000,0.84%,167569 +2020-01-13,815.15000,824.62000,813.66000,822.57000,822.57000,0.60%,147174 +2020-01-14,820.00000,835.97000,818.18000,830.63000,830.63000,0.98%,152161 +2020-01-15,827.43000,830.46000,815.50500,818.39000,818.39000,-1.47%,133621 +2020-01-16,823.00000,830.67000,816.68000,830.67000,830.67000,1.50%,103913 +2020-01-17,833.97000,834.84000,825.36000,831.31000,831.31000,0.08%,122857 +2020-01-21,831.00000,839.50000,830.28000,835.13000,835.13000,0.46%,164219 +2020-01-22,838.23000,843.82000,833.82000,834.92000,834.92000,-0.03%,84584 +2020-01-23,833.50000,834.47000,824.39000,831.12000,831.12000,-0.46%,83011 +2020-01-24,836.07000,836.07000,817.87000,819.95000,819.95000,-1.34%,122978 +2020-01-27,800.47000,807.74000,794.06000,799.88000,799.88000,-2.45%,144041 +2020-01-28,802.15000,803.65000,790.69000,799.95000,799.95000,0.01%,162530 +2020-01-29,801.29000,812.11000,799.38500,802.62000,802.62000,0.33%,111759 +2020-01-30,792.43000,794.36000,766.21000,777.00000,777.00000,-3.19%,177384 +2020-01-31,773.67000,774.70500,752.75500,757.18000,757.18000,-2.55%,157835 +2020-02-03,762.97000,766.50000,757.63000,758.06000,758.06000,0.12%,130799 +2020-02-04,756.61000,775.31500,756.61000,768.00000,768.00000,1.31%,160238 +2020-02-05,779.51000,790.49500,776.70000,779.03000,779.03000,1.44%,149746 +2020-02-06,787.38000,788.13500,770.67000,778.52000,778.52000,-0.07%,180540 +2020-02-07,777.45000,808.94000,770.18000,787.15000,787.15000,1.11%,423424 +2020-02-10,785.24000,799.15000,779.22000,780.77000,780.77000,-0.81%,216380 +2020-02-11,781.61000,787.87000,775.49000,780.00000,780.00000,-0.10%,242082 +2020-02-12,781.00000,784.38000,770.30000,772.79000,772.79000,-0.92%,107847 +2020-02-13,767.64000,775.03000,759.15000,769.48000,769.48000,-0.43%,172521 +2020-02-14,770.00000,772.22000,761.01000,763.20000,763.20000,-0.82%,123167 +2020-02-18,759.68000,763.26000,750.17000,752.24000,752.24000,-1.44%,152245 +2020-02-19,754.58000,770.42000,753.70000,766.39000,766.39000,1.88%,111061 +2020-02-20,763.92000,765.90000,751.43000,755.39000,755.39000,-1.44%,111784 +2020-02-21,751.97000,762.03000,748.43000,760.22000,760.22000,0.64%,147678 +2020-02-24,735.25000,737.00000,717.66000,726.58000,726.58000,-4.43%,181142 +2020-02-25,732.33000,732.33000,699.89000,703.00000,703.00000,-3.25%,184284 +2020-02-26,707.81000,721.97000,698.12000,700.38000,700.38000,-0.37%,166991 +2020-02-27,686.06000,710.43500,685.43000,691.65000,691.65000,-1.25%,206477 +2020-02-28,672.09000,703.16000,666.36000,701.70000,701.70000,1.45%,338666 +2020-03-02,704.48000,725.59000,698.49000,724.14000,724.14000,3.20%,306838 +2020-03-03,725.04000,751.21000,722.92000,731.05000,731.05000,0.95%,261913 +2020-03-04,750.47000,775.37000,738.94500,773.89000,773.89000,5.86%,181130 +2020-03-05,754.66000,754.66000,724.96000,734.10000,734.10000,-5.14%,281369 +2020-03-06,711.63000,724.11000,698.61000,715.55000,715.55000,-2.53%,231396 +2020-03-09,670.00000,687.84000,660.88000,669.78000,669.78000,-6.40%,217512 +2020-03-10,688.68000,701.88000,666.97000,701.71000,701.71000,4.77%,197505 +2020-03-11,683.37000,686.60000,650.03000,658.65000,658.65000,-6.14%,182241 +2020-03-12,618.96000,653.30000,595.91000,639.77000,639.77000,-2.87%,259718 +2020-03-13,667.13000,680.11000,608.07000,672.64000,672.64000,5.14%,252471 +2020-03-16,610.00000,645.57000,600.00000,622.63000,622.63000,-7.43%,294026 +2020-03-17,633.96000,697.31000,632.56000,682.49000,682.49000,9.61%,267235 +2020-03-18,645.09000,707.64000,642.77000,700.13000,700.13000,2.58%,279887 +2020-03-19,696.28000,755.66000,676.04000,721.43000,721.43000,3.04%,246887 +2020-03-20,718.67000,726.44000,641.72000,645.12000,645.12000,-10.58%,299086 +2020-03-23,645.90000,654.87000,579.40000,589.41000,589.41000,-8.64%,303355 +2020-03-24,615.51000,652.94000,592.64000,645.53000,645.53000,9.52%,223498 +2020-03-25,636.18000,679.08000,632.70000,640.30000,640.30000,-0.81%,191934 +2020-03-26,648.15000,668.88000,630.95000,659.27000,659.27000,2.96%,460689 +2020-03-27,650.40000,668.37000,641.69000,658.78000,658.78000,-0.07%,187986 +2020-03-30,664.11000,688.27000,654.80000,685.40000,685.40000,4.04%,292969 +2020-03-31,677.83000,709.99000,671.83000,690.51000,690.51000,0.75%,221846 +2020-04-01,667.60000,691.91000,641.59000,656.24000,656.24000,-4.96%,148435 +2020-04-02,632.21000,673.11000,627.40000,655.57000,655.57000,-0.10%,192848 +2020-04-03,641.70000,651.74000,611.82000,630.58000,630.58000,-3.81%,166744 +2020-04-06,657.17000,705.95000,653.91000,702.60000,702.60000,11.42%,194078 +2020-04-07,717.85000,731.34000,701.08000,709.49000,709.49000,0.98%,151875 +2020-04-08,709.10000,746.65000,695.31500,740.99000,740.99000,4.44%,180148 +2020-04-09,730.20000,738.56000,712.68000,727.42000,727.42000,-1.83%,186166 +2020-04-13,718.52000,718.52000,677.50000,690.78000,690.78000,-5.04%,191150 +2020-04-14,696.90000,717.02000,693.70000,711.77000,711.77000,3.04%,198567 +2020-04-15,705.11000,707.98000,685.79000,692.96000,692.96000,-2.64%,158317 +2020-04-16,699.76000,701.10000,684.85000,695.87000,695.87000,0.42%,135236 +2020-04-17,708.24000,720.91000,697.82000,720.91000,720.91000,3.60%,161055 +2020-04-20,718.52000,718.52000,703.74000,707.63000,707.63000,-1.84%,133164 +2020-04-21,700.00000,700.00000,681.48000,683.43000,683.43000,-3.42%,158437 +2020-04-22,695.56000,705.80000,687.78500,704.20000,704.20000,3.04%,151711 +2020-04-23,704.00000,720.51300,698.01000,703.30000,703.30000,-0.13%,181249 +2020-04-24,707.01000,714.77000,697.37000,713.38000,713.38000,1.43%,138882 +2020-04-27,713.84000,739.50000,710.27000,735.26000,735.26000,3.07%,126369 +2020-04-28,738.94000,739.14500,696.68000,699.98000,699.98000,-4.80%,174571 +2020-04-29,708.11000,747.66000,706.01000,738.62000,738.62000,5.52%,241820 +2020-04-30,728.83000,746.27000,716.97000,719.94000,719.94000,-2.53%,213925 +2020-05-01,709.69000,709.69000,684.03000,689.16000,689.16000,-4.28%,104431 +2020-05-04,690.45000,693.92000,682.02000,690.89000,690.89000,0.25%,76621 +2020-05-05,694.25000,716.69000,692.15000,709.73000,709.73000,2.73%,135571 +2020-05-06,711.30000,718.86000,697.62000,715.58000,715.58000,0.82%,111559 +2020-05-07,721.00000,742.58300,718.69000,732.74000,732.74000,2.40%,173977 +2020-05-08,741.97000,757.42000,714.47000,719.57000,719.57000,-1.80%,182015 +2020-05-11,714.99000,720.64000,710.01000,716.93000,716.93000,-0.37%,133424 +2020-05-12,710.77000,720.69000,687.78000,690.07000,690.07000,-3.75%,155426 +2020-05-13,689.66000,702.29000,681.39000,690.88000,690.88000,0.12%,142436 +2020-05-14,675.74000,690.71000,661.32000,689.53000,689.53000,-0.20%,129181 +2020-05-15,689.94000,705.89000,678.85000,698.70000,698.70000,1.33%,183381 +2020-05-18,710.00000,722.07000,708.44000,718.70000,718.70000,2.86%,149131 +2020-05-19,718.63000,723.52000,710.97000,714.06000,714.06000,-0.65%,142801 +2020-05-20,713.76000,739.79000,713.76000,735.56000,735.56000,3.01%,137283 +2020-05-21,732.66000,735.68000,717.34000,723.00000,723.00000,-1.71%,134016 +2020-05-22,721.61000,749.46000,721.61000,748.31000,748.31000,3.50%,163655 +2020-05-26,762.16000,772.45000,756.15000,766.00000,766.00000,2.36%,253920 +2020-05-27,769.66000,789.67000,762.98000,788.31000,788.31000,2.91%,199067 +2020-05-28,791.03000,802.54000,784.57000,792.40000,792.40000,0.52%,216716 +2020-05-29,794.71000,797.49000,779.70000,795.00000,795.00000,0.33%,300870 +2020-06-01,797.82000,814.55000,794.97000,803.43000,803.43000,1.06%,162632 +2020-06-02,812.00000,827.87500,801.77000,823.60000,823.60000,2.51%,131520 +2020-06-03,829.51000,841.45500,825.87500,838.00000,838.00000,1.75%,130051 +2020-06-04,833.43000,841.42000,827.65000,840.66000,840.66000,0.32%,158171 +2020-06-05,852.55000,863.53000,846.02000,859.54000,859.54000,2.25%,158582 +2020-06-08,846.51000,857.57000,844.33000,848.66000,848.66000,-1.27%,120941 +2020-06-09,844.49000,844.49000,808.52000,815.48000,815.48000,-3.91%,194545 +2020-06-10,815.48000,821.42000,801.62000,812.61000,812.61000,-0.35%,121164 +2020-06-11,799.90000,799.90000,755.93000,761.57000,761.57000,-6.28%,185913 +2020-06-12,779.82000,784.85000,750.43000,764.42000,764.42000,0.37%,109230 +2020-06-15,752.17000,778.55000,747.02000,773.79000,773.79000,1.23%,111849 +2020-06-16,793.46000,793.46000,772.54000,784.05000,784.05000,1.33%,118546 +2020-06-17,789.65000,789.65000,775.45500,782.37000,782.37000,-0.21%,99735 +2020-06-18,774.85000,787.28000,773.75000,782.74000,782.74000,0.05%,77577 +2020-06-19,794.00000,796.13000,778.55000,795.24000,795.24000,1.60%,238253 +2020-06-22,787.98000,799.61000,777.16000,785.16000,785.16000,-1.27%,160256 +2020-06-23,793.41000,808.16500,791.66000,798.00000,798.00000,1.64%,96767 +2020-06-24,791.00000,791.00000,771.85000,784.04000,784.04000,-1.75%,132486 +2020-06-25,778.69000,786.22000,765.01000,785.38000,785.38000,0.17%,85116 +2020-06-26,787.59000,790.14000,763.98000,772.30000,772.30000,-1.67%,169862 +2020-06-29,779.05000,790.65000,774.64000,785.24000,785.24000,1.68%,79400 +2020-06-30,779.90000,809.77000,779.90000,805.55000,805.55000,2.59%,124000 +2020-07-01,804.07000,807.22000,793.75000,804.79000,804.79000,-0.09%,92600 +2020-07-02,812.18000,819.92000,809.24000,814.70000,814.70000,1.23%,78200 +2020-07-06,825.40000,829.86000,817.76000,823.45000,823.45000,1.07%,78300 +2020-07-07,819.49000,830.21000,817.07000,819.06000,819.06000,-0.53%,101800 +2020-07-08,821.71000,827.16000,813.13000,818.19000,818.19000,-0.11%,92000 +2020-07-09,819.34000,838.32000,819.34000,830.53000,830.53000,1.51%,162100 +2020-07-10,834.58000,834.58000,811.97000,819.20000,819.20000,-1.36%,59000 +2020-07-13,824.90000,836.66000,818.67000,823.99000,823.99000,0.58%,79000 +2020-07-14,823.68000,853.82000,823.68000,849.34000,849.34000,3.08%,98100 +2020-07-15,859.00000,873.16000,857.75000,869.04000,869.04000,2.32%,144300 +2020-07-16,869.90000,874.98000,856.10000,860.68000,860.68000,-0.96%,84900 +2020-07-17,867.41000,878.76000,865.79000,867.89000,867.89000,0.84%,116800 +2020-07-20,871.17000,881.47000,864.66000,866.47000,866.47000,-0.16%,99365 +2020-07-21,869.98000,878.13000,868.48000,870.51000,870.51000,0.47%,78267 +2020-07-22,871.06000,891.04500,871.06000,883.35000,883.35000,1.47%,101559 +2020-07-23,879.93000,891.03000,879.93000,885.37000,885.37000,0.23%,107284 +2020-07-24,882.56000,882.56000,853.02000,862.72000,862.72000,-2.56%,143866 +2020-07-27,869.29000,897.18000,869.29000,895.50000,895.50000,3.80%,116668 +2020-07-28,897.28000,911.90000,880.03000,882.03000,882.03000,-1.50%,121860 +2020-07-29,885.00000,906.56000,881.62000,898.08000,898.08000,1.82%,108353 +2020-07-30,891.10000,901.16000,879.69000,895.17000,895.17000,-0.32%,161437 +2020-07-31,923.15000,953.69500,900.22000,935.00000,935.00000,4.45%,248539 +2020-08-03,933.26000,938.44000,915.37500,926.43000,926.43000,-0.92%,139536 +2020-08-04,918.96000,935.83000,913.69000,928.59000,928.59000,0.23%,120379 +2020-08-05,936.55000,955.00000,934.55000,945.24000,945.24000,1.79%,94857 +2020-08-06,952.85000,952.85000,924.48000,938.25000,938.25000,-0.74%,95884 +2020-08-07,930.70000,946.73500,930.70000,944.17000,944.17000,0.63%,75281 +2020-08-10,947.99000,953.05000,942.06000,945.95000,945.95000,0.19%,70000 +2020-08-11,945.16000,954.22000,942.86000,947.25000,947.25000,0.14%,78143 +2020-08-12,952.82000,975.02000,947.98100,973.27000,973.27000,2.75%,94752 +2020-08-13,968.20000,975.00000,967.36000,973.14000,973.14000,-0.01%,106556 +2020-08-14,962.64000,972.25500,956.54000,961.04000,961.04000,-1.24%,80531 +2020-08-17,964.58000,972.17000,957.73000,959.78000,959.78000,-0.13%,98146 +2020-08-18,961.00000,969.99500,953.48000,963.20000,963.20000,0.36%,96951 +2020-08-19,961.18000,980.88000,960.57000,970.71000,970.71000,0.78%,86918 +2020-08-20,962.49000,967.75000,956.19000,959.34000,959.34000,-1.17%,77738 +2020-08-21,961.09000,961.09000,946.49000,959.98000,959.98000,0.07%,112622 +2020-08-24,964.88000,964.88000,945.52000,947.94000,947.94000,-1.25%,76734 +2020-08-25,955.26000,969.08000,954.05000,967.82000,967.82000,2.10%,82703 +2020-08-26,966.04000,980.00000,960.44000,972.10000,972.10000,0.44%,102183 +2020-08-27,969.22000,977.26000,957.86000,968.68000,968.68000,-0.35%,89464 +2020-08-28,975.65000,975.65000,955.93000,966.61000,966.61000,-0.21%,87584 +2020-08-31,968.00000,979.67000,962.74000,970.78000,970.78000,0.43%,114932 +2020-09-01,973.42000,981.77000,966.48000,975.89000,975.89000,0.53%,96422 +2020-09-02,977.35000,1009.07000,968.76000,1005.15000,1005.15000,3.00%,89244 +2020-09-03,1006.65000,1006.65000,956.53000,962.99000,962.99000,-4.19%,99039 +2020-09-04,968.39000,968.39000,933.65000,949.26000,949.26000,-1.43%,107325 +2020-09-08,937.83000,956.03000,926.88000,947.62000,947.62000,-0.17%,152426 +2020-09-09,957.11000,991.48000,955.31000,975.82000,975.82000,2.98%,80830 +2020-09-10,976.61000,988.43500,959.77000,963.46000,963.46000,-1.27%,90011 +2020-09-11,965.92000,979.23000,963.50800,973.71000,973.71000,1.06%,75774 +2020-09-14,981.44000,990.58000,973.60000,978.99000,978.99000,0.54%,89418 +2020-09-15,987.15000,994.90500,976.84000,980.90000,980.90000,0.20%,84388 +2020-09-16,989.19000,1003.03500,985.57000,988.83000,988.83000,0.81%,96715 +2020-09-17,983.84000,998.41000,976.38000,983.62000,983.62000,-0.53%,95171 +2020-09-18,985.77000,995.30000,970.81500,976.47000,976.47000,-0.73%,141750 +2020-09-21,962.70000,975.59000,945.00000,974.50000,974.50000,-0.20%,113721 +2020-09-22,973.66000,987.26000,964.61000,986.07000,986.07000,1.19%,118509 +2020-09-23,987.60000,987.60000,953.89000,957.14000,957.14000,-2.93%,105195 +2020-09-24,956.14000,970.07000,947.03500,960.26000,960.26000,0.33%,72000 +2020-09-25,957.40000,981.75000,953.57000,975.07000,975.07000,1.54%,99482 +2020-09-28,958.84000,981.93000,958.84000,968.47000,968.47000,-0.68%,85834 +2020-09-29,974.04000,981.40000,959.89000,968.59000,968.59000,0.01%,92600 +2020-09-30,974.22000,986.78500,958.30000,965.75000,965.75000,-0.29%,168180 +2020-10-01,974.64000,985.77300,964.00000,970.92000,970.92000,0.54%,97641 +2020-10-02,959.60000,977.63000,959.60000,966.92000,966.92000,-0.41%,81864 +2020-10-05,979.95000,993.06000,979.95000,990.43000,990.43000,2.43%,100426 +2020-10-06,992.28000,1009.95000,992.28000,993.85000,993.85000,0.35%,116812 +2020-10-07,977.02000,1013.23000,977.02000,1011.27000,1011.27000,1.75%,108103 +2020-10-08,1015.45000,1024.92000,1011.86000,1012.08000,1012.08000,0.08%,92196 +2020-10-09,1021.11000,1029.61500,1015.26000,1025.46000,1025.46000,1.32%,92965 +2020-10-12,1027.60000,1033.90000,1022.70000,1025.75000,1025.75000,0.03%,80272 +2020-10-13,1025.00000,1033.47000,1020.48000,1028.66000,1028.66000,0.28%,75765 +2020-10-14,1030.01000,1044.83000,1019.91000,1022.39000,1022.39000,-0.61%,94219 +2020-10-15,1012.08000,1024.38000,1012.08000,1018.53000,1018.53000,-0.38%,67231 +2020-10-16,1027.13000,1042.24000,1024.07000,1029.77000,1029.77000,1.10%,74650 +2020-10-19,1029.30000,1036.17500,1014.22500,1018.70000,1018.70000,-1.07%,63537 +2020-10-20,1023.12000,1049.39000,1023.12000,1030.61000,1030.61000,1.17%,76318 +2020-10-21,1034.12000,1043.01000,1030.28300,1031.94000,1031.94000,0.13%,58530 +2020-10-22,1037.67000,1068.44000,1037.67000,1063.23000,1063.23000,3.03%,115160 +2020-10-23,1067.99000,1078.98000,1050.24000,1053.20000,1053.20000,-0.94%,96742 +2020-10-26,1046.24000,1054.50000,1033.68000,1045.29000,1045.29000,-0.75%,68085 +2020-10-27,1050.87000,1064.06000,1045.29000,1052.58000,1052.58000,0.70%,131104 +2020-10-28,1037.67000,1043.87000,1008.38000,1009.26000,1009.26000,-4.12%,111460 +2020-10-29,1011.01000,1017.12000,999.52000,1003.79000,1003.79000,-0.54%,113593 +2020-10-30,995.86000,1007.15500,985.05000,997.91000,997.91000,-0.59%,91239 +2020-11-02,1018.88000,1048.91000,1017.67000,1043.25000,1043.25000,4.54%,154787 +2020-11-03,1055.31000,1080.94000,1055.31000,1065.50000,1065.50000,2.13%,97308 +2020-11-04,1082.17000,1098.91500,1075.65500,1080.23000,1080.23000,1.38%,128850 +2020-11-05,1102.22000,1110.06000,1089.35000,1103.74000,1103.74000,2.18%,169247 +2020-11-06,1205.75000,1228.41000,1156.61000,1181.11000,1181.11000,7.01%,229800 +2020-11-09,1182.48000,1215.43000,1174.22000,1179.58000,1179.58000,-0.13%,186038 +2020-11-10,1182.11000,1182.88000,1122.80000,1125.46000,1125.46000,-4.59%,225221 +2020-11-11,1138.06000,1149.98000,1128.24000,1134.40000,1134.40000,0.79%,186567 +2020-11-12,1137.56000,1163.43500,1132.69500,1157.87000,1157.87000,2.07%,130580 +2020-11-13,1158.75000,1184.89000,1150.02000,1181.38000,1181.38000,2.03%,127955 +2020-11-16,1186.81000,1188.35000,1168.37000,1187.93000,1187.93000,0.55%,117526 +2020-11-17,1178.25000,1196.62000,1171.92000,1193.36000,1193.36000,0.46%,135568 +2020-11-18,1190.70000,1190.70000,1139.76000,1144.81000,1144.81000,-4.07%,176626 +2020-11-19,1142.99000,1154.20000,1141.74500,1147.34000,1147.34000,0.22%,101043 +2020-11-20,1149.28000,1160.49000,1140.63000,1147.60000,1147.60000,0.02%,222998 +2020-11-23,1148.79000,1155.42500,1130.69000,1138.68000,1138.68000,-0.78%,99164 +2020-11-24,1147.93000,1147.93000,1123.53000,1126.96000,1126.96000,-1.03%,156991 +2020-11-25,1130.68000,1134.12000,1111.70000,1125.16000,1125.16000,-0.16%,132220 +2020-11-27,1125.95000,1132.06500,1120.41500,1126.68000,1126.68000,0.14%,55947 +2020-11-30,1123.49000,1151.55000,1123.49000,1150.04000,1150.04000,2.07%,177359 +2020-12-01,1156.80000,1176.59000,1151.33000,1160.09000,1160.09000,0.87%,202914 +2020-12-02,1157.71000,1161.42000,1132.98000,1139.75000,1139.75000,-1.75%,92984 +2020-12-03,1146.90000,1156.38000,1129.24000,1132.00000,1132.00000,-0.68%,114956 +2020-12-04,1132.52000,1140.60000,1122.68000,1131.75000,1131.75000,-0.02%,172969 +2020-12-07,1130.33000,1139.72000,1119.10000,1125.15000,1125.15000,-0.58%,174173 +2020-12-08,1122.83000,1165.93000,1118.95000,1161.33000,1161.33000,3.22%,124698 +2020-12-09,1157.82000,1163.32000,1142.67000,1150.68000,1150.68000,-0.92%,127212 +2020-12-10,1151.28000,1156.15500,1140.85500,1151.82000,1151.82000,0.10%,81391 +2020-12-11,1145.62000,1147.39000,1129.77500,1144.87000,1144.87000,-0.60%,119331 +2020-12-14,1148.70000,1168.01000,1137.64500,1139.26000,1139.26000,-0.49%,142695 +2020-12-15,1149.93000,1151.58000,1141.18500,1149.16000,1149.16000,0.87%,131793 +2020-12-16,1144.08000,1149.54500,1108.79000,1111.26000,1111.26000,-3.30%,156235 +2020-12-17,1119.53000,1140.06000,1113.91500,1130.33000,1130.33000,1.72%,153128 +2020-12-18,1134.84000,1139.27000,1118.82000,1134.83000,1134.83000,0.40%,320666 +2020-12-21,1122.24000,1139.22000,1100.14000,1135.33000,1135.33000,0.04%,137171 +2020-12-22,1129.95000,1138.39000,1120.75500,1125.53000,1125.53000,-0.86%,111760 +2020-12-23,1130.00000,1133.87000,1114.45000,1126.10000,1126.10000,0.05%,76535 +2020-12-24,1127.23000,1148.40000,1127.23000,1140.19000,1140.19000,1.25%,43003 +2020-12-28,1149.31000,1149.31000,1124.45000,1134.76000,1134.76000,-0.48%,49567 +2020-12-29,1144.63000,1151.10000,1131.50000,1137.96000,1137.96000,0.28%,86054 +2020-12-30,1141.11000,1149.91000,1129.82000,1133.88000,1133.88000,-0.36%,68022 +2020-12-31,1138.61000,1140.68000,1127.35000,1139.68000,1139.68000,0.51%,110776 +2021-01-04,1155.00000,1184.53000,1147.52000,1160.87000,1160.87000,1.86%,172300 +2021-01-05,1154.77000,1190.48000,1154.77000,1176.35000,1176.35000,1.33%,122187 +2021-01-06,1168.59000,1211.50000,1168.59000,1197.09000,1197.09000,1.76%,181029 +2021-01-07,1200.00000,1224.90000,1200.00000,1222.54000,1222.54000,2.13%,125752 +2021-01-08,1221.43000,1245.62000,1218.05000,1236.99000,1236.99000,1.18%,80673 +2021-01-11,1236.99000,1250.75000,1231.86000,1245.02000,1245.02000,0.65%,97663 +2021-01-12,1239.75000,1247.60000,1215.51000,1220.48000,1220.48000,-1.97%,121515 +2021-01-13,1221.57000,1231.17000,1208.30000,1216.63000,1216.63000,-0.32%,118078 +2021-01-14,1216.36000,1220.48300,1201.93000,1204.21000,1204.21000,-1.02%,98029 +2021-01-15,1205.73000,1222.32000,1204.75000,1218.44000,1218.44000,1.18%,89016 +2021-01-19,1229.99000,1238.42000,1214.39000,1231.16000,1231.16000,1.04%,116928 +2021-01-20,1233.05000,1271.67000,1233.05000,1268.80000,1268.80000,3.06%,131026 +2021-01-21,1267.44000,1270.96000,1242.87000,1244.78000,1244.78000,-1.89%,128431 +2021-01-22,1244.31000,1246.00000,1230.52000,1234.72000,1234.72000,-0.81%,98856 +2021-01-25,1232.26000,1241.00000,1223.62500,1233.47000,1233.47000,-0.10%,70853 +2021-01-26,1232.34000,1232.34000,1204.73000,1210.91000,1210.91000,-1.83%,83467 +2021-01-27,1189.85000,1193.48000,1147.03000,1153.50000,1153.50000,-4.74%,130188 +2021-01-28,1167.36000,1187.13000,1158.23000,1170.80000,1170.80000,1.50%,137943 +2021-01-29,1171.84000,1185.94000,1155.67000,1168.10000,1168.10000,-0.23%,92292 +2021-02-01,1179.41000,1192.31000,1174.87000,1180.82000,1180.82000,1.09%,86457 +2021-02-02,1197.04000,1226.60000,1197.04000,1217.59000,1217.59000,3.11%,118266 +2021-02-03,1213.87000,1219.36000,1182.64000,1188.38000,1188.38000,-2.40%,126366 +2021-02-04,1190.00000,1224.24000,1184.95000,1216.94000,1216.94000,2.40%,179482 +2021-02-05,1201.58000,1216.08000,1172.80000,1195.20000,1195.20000,-1.79%,221057 +2021-02-08,1197.62000,1213.89000,1189.12000,1209.27000,1209.27000,1.18%,123487 +2021-02-09,1206.25000,1219.62000,1204.42000,1206.50000,1206.50000,-0.23%,71139 +2021-02-10,1220.00000,1220.00000,1203.28000,1207.01000,1207.01000,0.04%,84743 +2021-02-11,1216.60000,1216.60000,1196.43000,1202.07000,1202.07000,-0.41%,106466 +2021-02-12,1199.91000,1223.12000,1199.91000,1220.66000,1220.66000,1.55%,88715 +2021-02-16,1218.00000,1221.62000,1186.36000,1190.83000,1190.83000,-2.44%,133742 +2021-02-17,1182.68000,1182.68000,1160.76000,1166.46000,1166.46000,-2.05%,143685 +2021-02-18,1166.20000,1166.20000,1144.48000,1150.51000,1150.51000,-1.37%,156027 +2021-02-19,1155.08000,1178.11000,1155.08000,1165.45000,1165.45000,1.30%,153326 +2021-02-22,1154.76000,1161.27000,1125.47500,1127.89000,1127.89000,-3.22%,99513 +2021-02-23,1122.76000,1122.76000,1094.53500,1110.46000,1110.46000,-1.55%,220889 +2021-02-24,1107.90000,1137.80000,1107.90000,1127.60000,1127.60000,1.54%,164909 +2021-02-25,1130.51000,1130.51000,1100.09000,1109.91000,1109.91000,-1.57%,100515 +2021-02-26,1118.31000,1129.03000,1107.27000,1116.05000,1116.05000,0.55%,190518 +2021-03-01,1126.79000,1146.00000,1125.61000,1134.67000,1134.67000,1.67%,98977 +2021-03-02,1138.62000,1138.62000,1113.54000,1122.57000,1122.57000,-1.07%,116831 +2021-03-03,1115.08000,1119.14000,1091.29000,1093.03000,1093.03000,-2.63%,101647 +2021-03-04,1085.56000,1090.90000,1048.07000,1059.42000,1059.42000,-3.07%,176953 +2021-03-05,1069.51000,1069.51000,1040.16000,1060.59000,1060.59000,0.11%,242953 +2021-03-08,1060.51000,1070.02500,1033.40000,1038.47000,1038.47000,-2.09%,135542 +2021-03-09,1059.74000,1080.49000,1049.20000,1050.00000,1050.00000,1.11%,180571 +2021-03-10,1061.98000,1073.51000,1054.01000,1055.00000,1055.00000,0.48%,191835 +2021-03-11,1070.99000,1083.82000,1063.35000,1080.62000,1080.62000,2.43%,149969 +2021-03-12,1078.22000,1078.22000,1057.53000,1067.38000,1067.38000,-1.23%,113130 +2021-03-15,1070.12000,1098.69000,1070.12000,1098.23000,1098.23000,2.89%,110212 +2021-03-16,1102.74000,1106.11000,1075.61000,1083.70000,1083.70000,-1.32%,107340 +2021-03-17,1078.09000,1098.02000,1074.26000,1092.04000,1092.04000,0.77%,193652 +2021-03-18,1085.11000,1105.15000,1085.11000,1100.29000,1100.29000,0.76%,137870 +2021-03-19,1094.98000,1131.46000,1094.98000,1123.15000,1123.15000,2.08%,289073 +2021-03-22,1124.21000,1130.98000,1116.21000,1130.87000,1130.87000,0.69%,118216 +2021-03-23,1125.02000,1128.32000,1112.68000,1116.71000,1116.71000,-1.25%,90947 +2021-03-24,1114.89000,1125.62000,1107.50000,1109.88000,1109.88000,-0.61%,103349 +2021-03-25,1108.61000,1118.95000,1095.74000,1117.18000,1117.18000,0.66%,95333 +2021-03-26,1121.17000,1164.99000,1117.12000,1163.08000,1163.08000,4.11%,94245 +2021-03-29,1153.25000,1175.47000,1141.66000,1170.59000,1170.59000,0.65%,103082 +2021-03-30,1165.12000,1170.94000,1145.78000,1149.27000,1149.27000,-1.82%,85083 +2021-03-31,1155.01000,1170.34000,1145.38000,1155.69000,1155.69000,0.56%,131462 +2021-04-01,1166.46000,1178.37000,1155.14000,1175.19000,1175.19000,1.69%,74137 +2021-04-05,1180.00000,1199.89500,1180.00000,1195.55000,1195.55000,1.73%,70335 +2021-04-06,1196.30000,1220.99000,1192.94000,1210.22000,1210.22000,1.23%,104607 +2021-04-07,1205.44000,1209.07000,1189.45000,1199.84000,1199.84000,-0.86%,63789 +2021-04-08,1209.05000,1211.48000,1200.72000,1206.40000,1206.40000,0.55%,75606 +2021-04-09,1211.34000,1222.93000,1201.27000,1222.41000,1222.41000,1.33%,93493 +2021-04-12,1222.75000,1231.88000,1214.38000,1218.84000,1218.84000,-0.29%,91216 +2021-04-13,1221.00000,1240.08000,1213.94000,1230.86000,1230.86000,0.99%,70940 +2021-04-14,1226.52000,1235.27000,1220.45000,1224.60000,1224.60000,-0.51%,75944 +2021-04-15,1232.66000,1265.76000,1232.66000,1261.96000,1261.96000,3.05%,87735 +2021-04-16,1270.93000,1282.70000,1266.49000,1282.33000,1282.33000,1.61%,93952 +2021-04-19,1276.29000,1288.08500,1272.68000,1277.29000,1277.29000,-0.39%,87627 +2021-04-20,1277.29000,1282.21000,1267.04000,1276.91000,1276.91000,-0.03%,61393 +2021-04-21,1280.10000,1314.28000,1279.00000,1311.14000,1311.14000,2.68%,83642 +2021-04-22,1315.77000,1317.10000,1284.97000,1301.56000,1301.56000,-0.73%,114347 +2021-04-23,1305.96000,1339.38000,1301.53900,1335.15000,1335.15000,2.58%,84575 +2021-04-26,1335.79000,1335.90700,1312.48000,1312.90000,1312.90000,-1.67%,84186 +2021-04-27,1313.91000,1329.06000,1305.79000,1322.86000,1322.86000,0.76%,80199 +2021-04-28,1320.83000,1327.42000,1309.50000,1323.99000,1323.99000,0.09%,57928 +2021-04-29,1333.74000,1334.80000,1314.96000,1327.99000,1327.99000,0.30%,78618 +2021-04-30,1325.43000,1325.47500,1304.23000,1313.32000,1313.32000,-1.10%,99870 +2021-05-03,1318.70000,1324.47000,1304.43000,1315.75000,1315.75000,0.19%,70325 +2021-05-04,1304.88000,1314.00000,1275.96500,1281.92000,1281.92000,-2.57%,117154 +2021-05-05,1298.04000,1301.24000,1285.14000,1293.01000,1293.01000,0.87%,70060 +2021-05-06,1292.38000,1305.83000,1274.71000,1298.57000,1298.57000,0.43%,122640 +2021-05-07,1292.67000,1329.96000,1276.70000,1278.56000,1278.56000,-1.54%,142085 +2021-05-10,1284.94000,1284.94000,1239.25000,1244.55000,1244.55000,-2.66%,132339 +2021-05-11,1228.87000,1245.08000,1225.56000,1239.94000,1239.94000,-0.37%,96932 +2021-05-12,1231.19000,1257.56000,1225.91000,1241.45000,1241.45000,0.12%,121010 +2021-05-13,1249.35000,1261.77000,1238.54000,1253.64000,1253.64000,0.98%,97421 +2021-05-14,1255.11000,1277.65000,1250.55400,1274.65000,1274.65000,1.68%,67378 +2021-05-17,1274.65000,1274.65000,1258.11000,1259.01000,1259.01000,-1.23%,59603 +2021-05-18,1261.25000,1261.64000,1244.15000,1245.43000,1245.43000,-1.08%,61943 +2021-05-19,1234.31000,1253.86000,1227.64000,1251.46000,1251.46000,0.48%,112949 +2021-05-20,1254.30000,1284.52000,1246.45000,1275.88000,1275.88000,1.95%,92202 +2021-05-21,1278.90000,1291.31000,1272.41000,1276.29000,1276.29000,0.03%,208442 +2021-05-24,1287.13000,1289.72000,1275.72000,1280.11000,1280.11000,0.30%,82995 +2021-05-25,1281.30000,1291.01000,1268.60000,1287.10000,1287.10000,0.55%,112958 +2021-05-26,1295.15000,1296.69000,1269.62000,1281.71000,1281.71000,-0.42%,96821 +2021-05-27,1280.96000,1305.19000,1280.29000,1297.12000,1297.12000,1.20%,231729 +2021-05-28,1307.83000,1310.98000,1295.12000,1300.95000,1300.95000,0.30%,64665 +2021-06-01,1315.57000,1317.23000,1285.71000,1296.30000,1296.30000,-0.36%,83337 +2021-06-02,1294.11000,1298.61000,1273.73000,1274.87000,1274.87000,-1.65%,78877 +2021-06-03,1268.80000,1268.80000,1244.41000,1255.28000,1255.28000,-1.54%,129911 +2021-06-04,1261.43000,1263.70000,1248.69000,1256.82000,1256.82000,0.12%,96650 +2021-06-07,1259.90000,1262.65000,1243.09000,1248.77000,1248.77000,-0.64%,92065 +2021-06-08,1256.94000,1267.73000,1243.67000,1266.04000,1266.04000,1.38%,93986 +2021-06-09,1273.08000,1285.87000,1264.08000,1269.09000,1269.09000,0.24%,77638 +2021-06-10,1267.07000,1300.42000,1267.07000,1300.39000,1300.39000,2.47%,141431 +2021-06-11,1297.99000,1326.15000,1296.37500,1325.48000,1325.48000,1.93%,111407 +2021-06-14,1329.33000,1352.50000,1322.16500,1351.84000,1351.84000,1.99%,122577 +2021-06-15,1352.01000,1362.25500,1348.95000,1358.42000,1358.42000,0.49%,137950 +2021-06-16,1358.75000,1367.89000,1344.61000,1349.92000,1349.92000,-0.63%,104991 +2021-06-17,1345.40000,1372.56000,1344.79000,1368.05000,1368.05000,1.34%,121865 +2021-06-18,1363.15000,1384.64000,1351.33000,1352.87000,1352.87000,-1.11%,464082 +2021-06-21,1359.40000,1375.52000,1348.47000,1364.55000,1364.55000,0.86%,151484 +2021-06-22,1361.15000,1385.67000,1359.37000,1376.99000,1376.99000,0.91%,94845 +2021-06-23,1372.83000,1377.18500,1354.68000,1356.60000,1356.60000,-1.48%,118615 +2021-06-24,1360.00000,1362.88000,1350.00000,1355.41000,1355.41000,-0.09%,114892 +2021-06-25,1359.00000,1362.18500,1346.28000,1352.02000,1352.02000,-0.25%,174958 +2021-06-28,1362.19000,1387.32000,1352.00000,1381.67000,1381.67000,2.19%,72136 +2021-06-29,1376.22000,1403.17000,1375.19000,1397.65000,1397.65000,1.16%,82649 +2021-06-30,1390.65000,1392.52000,1375.20000,1385.34000,1385.34000,-0.88%,150750 +2021-07-01,1384.39000,1387.98500,1376.12000,1381.13000,1381.13000,-0.30%,105273 +2021-07-02,1385.70000,1403.76000,1380.70000,1401.15000,1401.15000,1.45%,99490 +2021-07-06,1402.00000,1427.41500,1402.00000,1419.65000,1419.65000,1.32%,124016 +2021-07-07,1424.03000,1436.81000,1410.27000,1435.97000,1435.97000,1.15%,103167 +2021-07-08,1420.47000,1425.66000,1406.90000,1422.43000,1422.43000,-0.94%,77593 +2021-07-09,1431.08000,1437.15000,1413.56500,1435.41000,1435.41000,0.91%,89691 +2021-07-12,1438.86000,1447.42000,1428.16000,1436.04000,1436.04000,0.04%,81407 +2021-07-13,1435.02000,1445.68000,1428.39000,1442.19000,1442.19000,0.43%,55327 +2021-07-14,1443.23000,1454.77500,1433.24000,1435.56000,1435.56000,-0.46%,62556 +2021-07-15,1427.26000,1445.56000,1426.55000,1436.03000,1436.03000,0.03%,65332 +2021-07-16,1444.76000,1459.19000,1437.71000,1448.99000,1448.99000,0.90%,79110 +2021-07-19,1436.24000,1450.23000,1431.21000,1438.66000,1438.66000,-0.71%,98520 +2021-07-20,1445.01000,1463.08000,1430.31000,1443.41000,1443.41000,0.33%,127404 +2021-07-21,1451.30000,1451.30000,1406.00000,1432.79000,1432.79000,-0.74%,83669 +2021-07-22,1437.49000,1460.00000,1437.49000,1459.59000,1459.59000,1.87%,55727 +2021-07-23,1462.99000,1482.21000,1462.99000,1477.14000,1477.14000,1.20%,51096 +2021-07-26,1469.57000,1477.45000,1456.55000,1471.56000,1471.56000,-0.38%,65741 +2021-07-27,1472.89000,1487.19000,1458.84000,1479.88000,1479.88000,0.57%,62405 +2021-07-28,1487.34000,1501.27000,1483.94000,1487.64000,1487.64000,0.52%,78385 +2021-07-29,1488.13000,1519.99000,1487.60000,1511.70000,1511.70000,1.62%,110165 +2021-07-30,1496.76000,1503.72000,1451.08000,1473.71000,1473.71000,-2.51%,139960 +2021-08-02,1485.27000,1490.36500,1467.53000,1480.15000,1480.15000,0.44%,134323 +2021-08-03,1485.33000,1498.89000,1479.91000,1496.72000,1496.72000,1.12%,96383 +2021-08-04,1500.00000,1525.07000,1498.69000,1515.26000,1515.26000,1.24%,96377 +2021-08-05,1519.99000,1528.66000,1506.97000,1527.56000,1527.56000,0.81%,90530 +2021-08-06,1522.82000,1535.31000,1510.47000,1521.69000,1521.69000,-0.38%,110734 +2021-08-09,1523.24000,1528.11000,1513.59000,1523.94000,1523.94000,0.15%,94655 +2021-08-10,1526.26000,1530.00000,1509.71000,1515.27000,1515.27000,-0.57%,95822 +2021-08-11,1515.08000,1515.08000,1489.85000,1498.78000,1498.78000,-1.09%,78004 +2021-08-12,1497.32000,1519.67000,1497.32000,1518.15000,1518.15000,1.29%,60883 +2021-08-13,1516.38000,1537.66000,1516.38000,1537.49000,1537.49000,1.27%,61729 +2021-08-16,1539.99000,1562.54500,1531.77000,1558.91000,1558.91000,1.39%,65614 +2021-08-17,1556.37000,1560.00000,1534.73000,1546.25000,1546.25000,-0.81%,93690 +2021-08-18,1540.45000,1543.72000,1517.86000,1519.93000,1519.93000,-1.70%,76318 +2021-08-19,1507.12000,1544.30000,1504.01000,1541.60000,1541.60000,1.43%,70945 +2021-08-20,1545.29000,1563.38000,1524.60000,1530.51000,1530.51000,-0.72%,91059 +2021-08-23,1539.43000,1560.60000,1529.88000,1531.92000,1531.92000,0.09%,133454 +2021-08-24,1531.31000,1539.82000,1516.25000,1525.56000,1525.56000,-0.42%,77346 +2021-08-25,1526.53000,1561.76000,1519.85000,1560.62000,1560.62000,2.30%,103453 +2021-08-26,1559.00000,1569.62000,1540.32000,1556.89000,1556.89000,-0.24%,61810 +2021-08-27,1556.99000,1577.95500,1554.23000,1565.61000,1565.61000,0.56%,54472 +2021-08-30,1572.38000,1593.57000,1571.36000,1588.73000,1588.73000,1.48%,53527 +2021-08-31,1593.98000,1594.12000,1543.51000,1552.83000,1552.83000,-2.26%,158423 +2021-09-01,1550.71000,1557.54000,1539.02000,1552.67000,1552.67000,-0.01%,81714 +2021-09-02,1563.11000,1583.81000,1563.11000,1569.19000,1569.19000,1.06%,93213 +2021-09-03,1567.50000,1575.92000,1552.59000,1575.31000,1575.31000,0.39%,66298 +2021-09-07,1575.31000,1583.01000,1558.18000,1579.45000,1579.45000,0.26%,71301 +2021-09-08,1582.23000,1613.78500,1581.14000,1604.05000,1604.05000,1.56%,69678 +2021-09-09,1615.16000,1616.09000,1580.07000,1584.80000,1584.80000,-1.20%,52586 +2021-09-10,1596.69000,1626.62000,1578.03000,1593.99000,1593.99000,0.58%,101773 +2021-09-13,1606.14000,1606.14000,1534.14500,1555.48000,1555.48000,-2.42%,106579 +2021-09-14,1567.34000,1580.20000,1555.00000,1559.44000,1559.44000,0.25%,73908 +2021-09-15,1560.37000,1585.00000,1552.80000,1561.15000,1561.15000,0.11%,92044 +2021-09-16,1561.07000,1566.15000,1540.06000,1554.59000,1554.59000,-0.42%,59849 +2021-09-17,1551.38000,1559.20000,1541.98000,1545.18000,1545.18000,-0.61%,185822 +2021-09-20,1527.70000,1545.59000,1510.45000,1527.19000,1527.19000,-1.16%,95101 +2021-09-21,1542.56000,1543.83000,1516.64000,1535.38000,1535.38000,0.54%,70642 +2021-09-22,1546.90000,1558.83000,1534.58000,1542.78000,1542.78000,0.48%,67491 +2021-09-23,1553.01000,1578.00000,1543.12000,1563.51000,1563.51000,1.34%,101503 +2021-09-24,1549.51000,1557.68000,1530.09000,1556.84000,1556.84000,-0.43%,71155 +2021-09-27,1550.20000,1550.89000,1466.05500,1477.96000,1477.96000,-5.07%,109104 +2021-09-28,1463.34000,1463.34000,1409.34000,1421.65000,1421.65000,-3.81%,129958 +2021-09-29,1432.56000,1443.83000,1401.31000,1408.44000,1408.44000,-0.93%,133194 +2021-09-30,1419.03000,1431.59000,1374.94000,1377.36000,1377.36000,-2.21%,164877 +2021-10-01,1369.77000,1398.40000,1335.74000,1389.87000,1389.87000,0.91%,115086 +2021-10-04,1386.57000,1400.13500,1355.05000,1372.52000,1372.52000,-1.25%,145901 +2021-10-05,1383.15000,1413.42000,1379.07000,1384.02000,1384.02000,0.84%,99135 +2021-10-06,1377.93000,1389.56000,1367.70000,1384.50000,1384.50000,0.03%,84344 +2021-10-07,1407.67000,1426.80000,1401.59000,1404.32000,1404.32000,1.43%,85110 +2021-10-08,1405.52000,1425.30000,1384.12000,1385.30000,1385.30000,-1.35%,62852 +2021-10-11,1379.16000,1382.28000,1357.87500,1361.43000,1361.43000,-1.72%,65427 +2021-10-12,1370.16000,1370.16000,1334.86000,1355.25000,1355.25000,-0.45%,88100 +2021-10-13,1368.41000,1369.30000,1349.72000,1360.44000,1360.44000,0.38%,57807 +2021-10-14,1379.16000,1404.96000,1379.16000,1399.31000,1399.31000,2.86%,77617 +2021-10-15,1404.37000,1421.85000,1404.37000,1417.75000,1417.75000,1.32%,82529 +2021-10-18,1415.71000,1425.07000,1407.80000,1420.23000,1420.23000,0.17%,70348 +2021-10-19,1432.76000,1450.85000,1429.64000,1430.45000,1430.45000,0.72%,67963 +2021-10-20,1442.19000,1452.15000,1425.90500,1437.34000,1437.34000,0.48%,79316 +2021-10-21,1439.90000,1442.63000,1424.04000,1436.95000,1436.95000,-0.03%,69188 +2021-10-22,1436.90000,1472.52000,1436.90000,1469.75000,1469.75000,2.28%,70002 +2021-10-25,1472.86000,1475.89000,1449.96000,1470.72000,1470.72000,0.07%,58817 +2021-10-26,1480.57000,1480.57000,1460.24000,1470.58000,1470.58000,-0.01%,47585 +2021-10-27,1475.36000,1482.64000,1455.74000,1461.89000,1461.89000,-0.59%,55046 +2021-10-28,1466.40000,1490.37000,1463.72000,1479.15000,1479.15000,1.18%,60954 +2021-10-29,1470.60000,1492.19000,1470.60000,1480.88000,1480.88000,0.12%,87165 +2021-11-01,1484.11000,1485.73000,1428.26000,1444.44000,1444.44000,-2.46%,112946 +2021-11-02,1454.93000,1476.40000,1434.44500,1469.84000,1469.84000,1.76%,109301 +2021-11-03,1470.48000,1471.66000,1438.19500,1471.25000,1471.25000,0.10%,93851 +2021-11-04,1472.21000,1485.57000,1462.31500,1484.40000,1484.40000,0.89%,105135 +2021-11-05,1511.37000,1543.82000,1459.80000,1518.53000,1518.53000,2.30%,186473 +2021-11-08,1526.88000,1545.74000,1483.77000,1543.00000,1543.00000,1.61%,94598 +2021-11-09,1553.09000,1558.33000,1528.59000,1557.51000,1557.51000,0.94%,76529 +2021-11-10,1553.34000,1557.59000,1532.52000,1544.73000,1544.73000,-0.82%,96744 +2021-11-11,1549.12000,1549.12000,1509.89000,1521.24000,1521.24000,-1.52%,70938 +2021-11-12,1525.00000,1534.99000,1521.55500,1533.59000,1533.59000,0.81%,72873 +2021-11-15,1533.55000,1550.80500,1512.96000,1515.05000,1515.05000,-1.21%,58793 +2021-11-16,1518.10000,1555.01000,1518.10000,1528.51000,1528.51000,0.89%,70827 +2021-11-17,1536.61000,1545.72000,1519.92000,1534.17000,1534.17000,0.37%,57634 +2021-11-18,1531.94000,1544.57500,1528.73000,1544.12000,1544.12000,0.65%,49513 +2021-11-19,1554.00000,1574.53000,1545.39000,1552.07000,1552.07000,0.51%,108387 +2021-11-22,1551.20000,1554.16000,1521.74000,1523.28000,1523.28000,-1.85%,76193 +2021-11-23,1515.21000,1531.33000,1479.41000,1524.19000,1524.19000,0.06%,90000 +2021-11-24,1520.36000,1522.59000,1486.72000,1518.25000,1518.25000,-0.39%,91360 +2021-11-26,1522.63000,1541.95000,1482.94500,1496.65000,1496.65000,-1.42%,78579 +2021-11-29,1510.05000,1546.09000,1510.05000,1536.22000,1536.22000,2.64%,126762 +2021-11-30,1527.27000,1559.15000,1502.61000,1514.13000,1514.13000,-1.44%,217280 +2021-12-01,1516.03000,1560.58500,1504.91000,1520.45000,1520.45000,0.42%,131059 +2021-12-02,1513.08000,1559.37000,1510.42500,1547.60000,1547.60000,1.79%,132549 +2021-12-03,1562.58000,1572.12000,1502.60000,1529.53000,1529.53000,-1.17%,128011 +2021-12-06,1540.49000,1553.21500,1524.38000,1535.50000,1535.50000,0.39%,108646 +2021-12-07,1561.18000,1581.51000,1546.84000,1566.15000,1566.15000,2.00%,115308 +2021-12-08,1574.83000,1592.01000,1563.14000,1586.15000,1586.15000,1.28%,78719 +2021-12-09,1591.65000,1599.53000,1580.97000,1582.16000,1582.16000,-0.25%,72447 +2021-12-10,1590.01000,1607.92000,1576.67000,1588.37000,1588.37000,0.39%,86541 +2021-12-13,1593.32000,1599.54900,1577.84000,1590.20000,1590.20000,0.12%,81873 +2021-12-14,1574.77000,1574.77000,1532.78000,1542.92000,1542.92000,-2.97%,104054 +2021-12-15,1549.95000,1568.31000,1536.01000,1567.00000,1567.00000,1.56%,145489 +2021-12-16,1572.04000,1585.47000,1543.32000,1565.85000,1565.85000,-0.07%,140312 +2021-12-17,1553.67000,1586.80000,1543.78000,1579.34000,1579.34000,0.86%,250193 +2021-12-20,1567.58000,1567.58000,1533.94000,1554.43000,1554.43000,-1.58%,87769 +2021-12-21,1565.71000,1577.83000,1545.77000,1571.54000,1571.54000,1.10%,81121 +2021-12-22,1574.47000,1604.94000,1574.19000,1604.94000,1604.94000,2.13%,51331 +2021-12-23,1609.54000,1631.78000,1594.64000,1626.23000,1626.23000,1.33%,69318 +2021-12-27,1641.25000,1674.60000,1635.43000,1673.41000,1673.41000,2.90%,64656 +2021-12-28,1680.22000,1680.22000,1661.96000,1675.17000,1675.17000,0.11%,48356 +2021-12-29,1679.00000,1707.99000,1679.00000,1701.99000,1701.99000,1.60%,62793 +2021-12-30,1706.40000,1714.75000,1689.16500,1702.53000,1702.53000,0.03%,63646 +2021-12-31,1699.49000,1710.96000,1696.90000,1697.21000,1697.21000,-0.31%,50377 +2022-01-03,1690.87000,1699.11000,1636.37000,1674.86000,1674.86000,-1.32%,106233 +2022-01-04,1664.51000,1667.18000,1633.22000,1640.73000,1640.73000,-2.04%,126818 +2022-01-05,1636.07000,1654.78000,1582.07500,1583.11000,1583.11000,-3.51%,106295 +2022-01-06,1577.56000,1619.01500,1567.60500,1602.85000,1602.85000,1.25%,99743 +2022-01-07,1597.98000,1598.00000,1542.34000,1542.39000,1542.39000,-3.77%,106649 +2022-01-10,1524.96000,1568.87000,1508.59000,1565.99000,1565.99000,1.53%,96485 +2022-01-11,1565.99000,1579.27500,1547.68000,1571.43000,1571.43000,0.35%,83917 +2022-01-12,1575.79000,1584.23000,1554.99500,1559.62000,1559.62000,-0.75%,119329 +2022-01-13,1564.59000,1564.59000,1480.03000,1503.69000,1503.69000,-3.59%,176037 +2022-01-14,1490.30000,1517.28500,1487.38000,1512.76000,1512.76000,0.60%,145588 +2022-01-18,1490.60000,1497.36000,1473.50000,1483.75000,1483.75000,-1.92%,120691 +2022-01-19,1489.98000,1515.62000,1465.39500,1469.07000,1469.07000,-0.99%,98516 +2022-01-20,1478.50000,1512.41500,1467.54000,1470.53000,1470.53000,0.10%,120725 +2022-01-21,1460.78000,1503.85000,1454.62000,1458.34000,1458.34000,-0.83%,220201 +2022-01-24,1432.63000,1467.56000,1388.71000,1462.64000,1462.64000,0.29%,160516 +2022-01-25,1431.49000,1439.42000,1390.20000,1413.70000,1413.70000,-3.35%,151057 +2022-01-26,1425.69000,1451.89000,1389.78500,1405.53000,1405.53000,-0.58%,102075 +2022-01-27,1417.86000,1435.09000,1384.28000,1396.45000,1396.45000,-0.65%,134991 +2022-01-28,1409.77000,1430.96000,1385.15000,1430.53000,1430.53000,2.44%,88429 +2022-01-31,1434.26000,1475.75000,1433.85000,1472.68000,1472.68000,2.95%,129014 +2022-02-01,1485.36000,1499.99000,1460.46000,1496.43000,1496.43000,1.61%,132900 +2022-02-02,1500.37000,1529.22000,1500.37000,1526.07000,1526.07000,1.98%,87243 +2022-02-03,1503.81000,1522.46500,1490.25500,1495.52000,1495.52000,-2.00%,81926 +2022-02-04,1485.00000,1509.90000,1461.60000,1491.90000,1491.90000,-0.24%,66043 +2022-02-07,1496.28000,1507.00000,1472.42000,1499.95000,1499.95000,0.54%,84605 +2022-02-08,1478.95000,1520.99500,1478.95000,1500.69000,1500.69000,0.05%,163511 +2022-02-09,1518.95000,1554.68000,1518.95000,1554.67000,1554.67000,3.60%,112574 +2022-02-10,1517.51000,1566.04500,1515.18000,1521.70000,1521.70000,-2.12%,207781 +2022-02-11,1499.98000,1537.72000,1426.94000,1430.41000,1430.41000,-6.00%,284355 +2022-02-14,1427.65000,1436.86500,1401.39000,1416.12000,1416.12000,-1.00%,202221 +2022-02-15,1441.84000,1459.20000,1419.37000,1429.76000,1429.76000,0.96%,127562 +2022-02-16,1417.35000,1468.14000,1402.56000,1462.20000,1462.20000,2.27%,138188 +2022-02-17,1449.65000,1452.09000,1413.00000,1417.12000,1417.12000,-3.08%,161410 +2022-02-18,1420.69000,1438.62000,1401.59000,1408.46000,1408.46000,-0.61%,100486 +2022-02-22,1397.37000,1426.83000,1389.29500,1416.75000,1416.75000,0.59%,140055 +2022-02-23,1420.80000,1427.21000,1379.05000,1380.65000,1380.65000,-2.55%,90559 +2022-02-24,1353.76000,1417.23000,1346.60000,1412.37000,1412.37000,2.30%,111976 +2022-02-25,1417.45000,1449.71500,1406.80000,1447.52000,1447.52000,2.49%,99189 +2022-02-28,1425.11000,1437.51000,1387.58500,1408.74000,1408.74000,-2.68%,189220 +2022-03-01,1404.56000,1435.54000,1380.88000,1393.34000,1393.34000,-1.09%,128102 +2022-03-02,1376.46000,1402.47000,1370.25500,1387.30000,1387.30000,-0.43%,135332 +2022-03-03,1396.87000,1414.43000,1383.21000,1404.71000,1404.71000,1.25%,86979 +2022-03-04,1386.53000,1391.70000,1355.62000,1388.78000,1388.78000,-1.13%,107784 +2022-03-07,1378.00000,1382.63000,1317.03000,1339.44000,1339.44000,-3.55%,129874 +2022-03-08,1325.00000,1355.64000,1302.87500,1317.10000,1317.10000,-1.67%,107360 +2022-03-09,1359.37000,1396.41000,1356.67000,1388.29000,1388.29000,5.41%,85560 +2022-03-10,1330.00000,1363.11000,1330.00000,1338.34000,1338.34000,-3.60%,132291 +2022-03-11,1346.90000,1349.75000,1309.57000,1311.22000,1311.22000,-2.03%,121798 +2022-03-14,1324.54000,1341.16000,1282.43000,1289.32000,1289.32000,-1.67%,178268 +2022-03-15,1300.96000,1327.36000,1290.64000,1319.45000,1319.45000,2.34%,116271 +2022-03-16,1331.59000,1361.35000,1331.50000,1358.84000,1358.84000,2.99%,93923 +2022-03-17,1358.68000,1389.85000,1345.24000,1389.13000,1389.13000,2.23%,104465 +2022-03-18,1396.88000,1411.67000,1386.80000,1405.23000,1405.23000,1.16%,147006 +2022-03-21,1389.28000,1408.77000,1371.55000,1394.61000,1394.61000,-0.76%,104275 +2022-03-22,1399.90000,1419.47500,1392.16000,1399.59000,1399.59000,0.36%,100797 +2022-03-23,1386.31000,1386.31000,1350.00000,1359.31000,1359.31000,-2.88%,147814 +2022-03-24,1362.38000,1381.33000,1337.12000,1379.50000,1379.50000,1.49%,92839 +2022-03-25,1389.38000,1389.38000,1365.36000,1388.39000,1388.39000,0.64%,72543 +2022-03-28,1398.86000,1410.34000,1375.97000,1395.69000,1395.69000,0.53%,75874 +2022-03-29,1419.26000,1444.80000,1405.04500,1423.28000,1423.28000,1.98%,84399 +2022-03-30,1410.82000,1416.04500,1394.89000,1405.74000,1405.74000,-1.23%,102274 +2022-03-31,1407.27000,1412.78000,1370.72000,1373.19000,1373.19000,-2.32%,142688 +2022-04-01,1381.81000,1387.15000,1346.57000,1371.63000,1371.63000,-0.11%,189284 +2022-04-04,1368.73000,1376.87500,1350.14000,1357.43000,1357.43000,-1.04%,121131 +2022-04-05,1346.22000,1362.30500,1331.27000,1349.01000,1349.01000,-0.62%,169278 +2022-04-06,1337.54000,1340.25500,1309.80000,1327.86000,1327.86000,-1.57%,159905 +2022-04-07,1329.90000,1375.21000,1317.90000,1368.74000,1368.74000,3.08%,146789 +2022-04-08,1371.00000,1401.95000,1371.00000,1381.84000,1381.84000,0.96%,144891 +2022-04-11,1370.75000,1373.65000,1336.82000,1348.00000,1348.00000,-2.45%,121642 +2022-04-12,1353.80000,1359.05000,1301.76000,1313.77000,1313.77000,-2.54%,140666 +2022-04-13,1313.94000,1344.99000,1310.72000,1342.59000,1342.59000,2.19%,138250 +2022-04-14,1344.07000,1344.07000,1314.23500,1318.36000,1318.36000,-1.80%,135932 +2022-04-18,1309.42000,1315.43000,1291.85500,1304.58000,1304.58000,-1.05%,72404 +2022-04-19,1305.32000,1335.38000,1305.32000,1331.04000,1331.04000,2.03%,89250 +2022-04-20,1345.02000,1378.92000,1335.61000,1362.45000,1362.45000,2.36%,117570 +2022-04-21,1370.59000,1370.78000,1322.94500,1326.23000,1326.23000,-2.66%,89164 +2022-04-22,1323.86000,1324.32000,1283.60000,1284.63000,1284.63000,-3.14%,84030 +2022-04-25,1279.77000,1305.10000,1254.96000,1302.59000,1302.59000,1.40%,115204 +2022-04-26,1295.10000,1296.34000,1254.67500,1254.79000,1254.79000,-3.67%,90607 +2022-04-27,1256.59000,1284.76000,1249.91000,1258.07000,1258.07000,0.26%,134046 +2022-04-28,1278.54000,1301.94500,1262.91000,1293.51000,1293.51000,2.82%,132464 +2022-04-29,1285.95000,1314.84000,1273.49000,1277.53000,1277.53000,-1.24%,138730 +2022-05-02,1272.45000,1294.98000,1262.59000,1293.02000,1293.02000,1.21%,155210 +2022-05-03,1292.76000,1347.77000,1292.76000,1334.37000,1334.37000,3.20%,247594 +2022-05-04,1327.20000,1383.49000,1318.04000,1379.62000,1379.62000,3.39%,165945 +2022-05-05,1367.10000,1370.99000,1300.10500,1311.35000,1311.35000,-4.95%,196641 +2022-05-06,1296.73000,1327.38000,1253.04000,1315.90000,1315.90000,0.35%,229760 +2022-05-09,1299.09000,1299.09000,1188.56000,1196.07000,1196.07000,-9.11%,204594 +2022-05-10,1218.82000,1241.08000,1199.77000,1219.64000,1219.64000,1.97%,209279 +2022-05-11,1215.95000,1224.67000,1175.96000,1179.40000,1179.40000,-3.30%,251158 +2022-05-12,1178.54000,1218.49000,1168.31000,1213.12000,1213.12000,2.86%,152108 +2022-05-13,1230.65000,1274.46000,1227.44000,1255.11000,1255.11000,3.46%,128012 +2022-05-16,1243.33000,1252.88000,1229.67000,1233.51000,1233.51000,-1.72%,139251 +2022-05-17,1256.49000,1265.79000,1224.37500,1236.38000,1236.38000,0.23%,132954 +2022-05-18,1215.76000,1225.00000,1189.87000,1194.52000,1194.52000,-3.39%,127982 +2022-05-19,1182.56000,1228.12000,1182.56000,1219.71000,1219.71000,2.11%,157834 +2022-05-20,1234.41000,1241.07000,1206.28500,1238.58000,1238.58000,1.55%,136902 +2022-05-23,1254.69000,1255.86000,1230.86000,1247.48000,1247.48000,0.72%,120025 +2022-05-24,1240.00000,1240.35000,1220.21500,1231.46000,1231.46000,-1.28%,99191 +2022-05-25,1235.63000,1247.20000,1218.17000,1230.01000,1230.01000,-0.12%,101736 +2022-05-26,1238.27000,1265.23000,1230.76000,1258.47000,1258.47000,2.31%,77893 +2022-05-27,1274.70000,1326.81000,1274.70000,1326.52000,1326.52000,5.41%,127159 +2022-05-31,1306.87000,1308.75000,1276.05000,1286.12000,1286.12000,-3.05%,214301 +2022-06-01,1301.37000,1305.99500,1246.69500,1263.40000,1263.40000,-1.77%,108893 +2022-06-02,1267.33000,1326.33000,1262.55500,1326.32000,1326.32000,4.98%,102507 +2022-06-03,1300.10000,1309.86000,1283.65200,1298.90000,1298.90000,-2.07%,76696 +2022-06-06,1306.91000,1321.27000,1290.97500,1304.09000,1304.09000,0.40%,82025 +2022-06-07,1289.83000,1315.87000,1284.60000,1315.31000,1315.31000,0.86%,92767 +2022-06-08,1305.79000,1317.83500,1290.90000,1294.32000,1294.32000,-1.60%,75163 +2022-06-09,1281.86000,1290.76000,1254.06000,1254.54000,1254.54000,-3.07%,85292 +2022-06-10,1231.26000,1231.26000,1198.19000,1200.44000,1200.44000,-4.31%,161442 +2022-06-13,1162.31000,1179.24000,1153.56000,1172.75000,1172.75000,-2.31%,127207 +2022-06-14,1171.35000,1171.35000,1136.37000,1157.63000,1157.63000,-1.29%,95274 +2022-06-15,1170.56000,1180.89000,1149.22000,1167.25000,1167.25000,0.83%,86207 +2022-06-16,1135.00000,1135.00000,1110.37100,1118.52000,1118.52000,-4.17%,153031 +2022-06-17,1126.03000,1128.94000,1096.81000,1097.80000,1097.80000,-1.85%,297876 +2022-06-21,1122.43000,1122.43000,1095.82000,1097.57000,1097.57000,-0.02%,173332 +2022-06-22,1087.14000,1112.26000,1082.78000,1101.73000,1101.73000,0.38%,187261 +2022-06-23,1107.71000,1136.09000,1105.08000,1132.40000,1132.40000,2.78%,197098 +2022-06-24,1138.16000,1152.95000,1135.40000,1146.90000,1146.90000,1.28%,257742 +2022-06-27,1153.85000,1153.85000,1133.93500,1144.24000,1144.24000,-0.23%,162127 +2022-06-28,1144.27000,1152.22000,1130.32000,1130.77000,1130.77000,-1.18%,157449 +2022-06-29,1135.00000,1148.37000,1118.74000,1146.02000,1146.02000,1.35%,142138 +2022-06-30,1128.91000,1163.30000,1124.10000,1148.77000,1148.77000,0.24%,219060 +2022-07-01,1151.33000,1167.82000,1145.69000,1161.85000,1161.85000,1.14%,139102 +2022-07-05,1142.95000,1176.15000,1131.80000,1175.47000,1175.47000,1.17%,132962 +2022-07-06,1175.34000,1180.80000,1161.02000,1171.60000,1171.60000,-0.33%,200531 +2022-07-07,1170.08000,1208.36000,1170.03500,1207.30000,1207.30000,3.05%,190846 +2022-07-08,1196.01000,1228.94000,1194.57000,1221.28000,1221.28000,1.16%,141003 +2022-07-11,1211.74000,1230.11000,1205.31000,1222.83000,1222.83000,0.13%,131952 +2022-07-12,1212.80000,1227.48000,1186.75000,1190.56000,1190.56000,-2.64%,104498 +2022-07-13,1165.73000,1197.19000,1162.95000,1172.34000,1172.34000,-1.53%,108454 +2022-07-14,1152.77000,1157.24000,1111.00000,1138.22000,1138.22000,-2.91%,134697 +2022-07-15,1157.38000,1168.11000,1143.56000,1158.96000,1158.96000,1.82%,94851 +2022-07-18,1163.59000,1163.59000,1116.65000,1122.80000,1122.80000,-3.12%,84921 +2022-07-19,1140.64000,1158.94500,1137.31300,1156.87000,1156.87000,3.03%,133618 +2022-07-20,1153.40000,1180.68000,1153.40000,1166.42000,1166.42000,0.83%,89797 +2022-07-21,1181.81000,1242.42500,1181.81000,1240.29000,1240.29000,6.33%,125064 +2022-07-22,1249.09000,1255.32000,1219.45000,1224.14000,1224.14000,-1.30%,113821 +2022-07-25,1225.24000,1231.00000,1210.80000,1230.22000,1230.22000,0.50%,97844 +2022-07-26,1229.51000,1240.41000,1220.07000,1235.85000,1235.85000,0.46%,110465 +2022-07-27,1235.89000,1285.06000,1235.89000,1273.56000,1273.56000,3.05%,133242 +2022-07-28,1273.56000,1307.24000,1264.52000,1298.96000,1298.96000,1.99%,138506 +2022-07-29,1312.33000,1357.61000,1309.48500,1349.73000,1349.73000,3.91%,205245 +2022-08-01,1339.34000,1356.61000,1339.34000,1350.83000,1350.83000,0.08%,143144 +2022-08-02,1344.24000,1362.66000,1336.92000,1340.32000,1340.32000,-0.78%,154422 +2022-08-03,1348.62000,1367.41000,1342.53000,1359.92000,1359.92000,1.46%,90955 +2022-08-04,1358.34000,1358.34000,1334.91000,1346.88000,1346.88000,-0.96%,121722 +2022-08-05,1330.52000,1349.98500,1325.08500,1347.72000,1347.72000,0.06%,75956 +2022-08-08,1361.11000,1361.11000,1335.41000,1342.11000,1342.11000,-0.42%,61014 +2022-08-09,1335.58000,1335.58000,1311.50600,1314.63000,1314.63000,-2.05%,61654 +2022-08-10,1338.64000,1349.12000,1332.10000,1346.78000,1346.78000,2.45%,89002 +2022-08-11,1356.59000,1372.78500,1339.51000,1346.79000,1346.79000,,72663 +2022-08-12,1349.46000,1365.72500,1341.89600,1364.10000,1364.10000,1.29%,61252 +2022-08-15,1358.32000,1369.40800,1343.25000,1366.39000,1366.39000,0.17%,59453 +2022-08-16,1354.94000,1368.24000,1346.63000,1356.10000,1356.10000,-0.75%,65457 +2022-08-17,1341.56000,1363.82500,1335.48000,1356.60000,1356.60000,0.04%,82765 +2022-08-18,1361.25000,1361.25000,1332.99000,1358.72000,1358.72000,0.16%,65316 +2022-08-19,1354.72000,1362.72000,1329.70000,1333.80000,1333.80000,-1.83%,88423 +2022-08-22,1314.60000,1323.93000,1301.71000,1308.27000,1308.27000,-1.91%,58759 +2022-08-23,1300.23000,1308.81000,1280.24000,1282.83000,1282.83000,-1.94%,63163 +2022-08-24,1289.51000,1303.88000,1282.95500,1296.76000,1296.76000,1.09%,50368 +2022-08-25,1307.35000,1324.64000,1299.29000,1323.96000,1323.96000,2.10%,38410 +2022-08-26,1323.96000,1324.50000,1250.61000,1251.91000,1251.91000,-5.44%,65269 +2022-08-29,1233.81000,1243.11000,1223.54500,1232.37000,1232.37000,-1.56%,69880 +2022-08-30,1232.67000,1234.76000,1216.57000,1223.72000,1223.72000,-0.70%,80505 +2022-08-31,1231.36000,1239.17000,1211.94000,1212.46000,1212.46000,-0.92%,163379 +2022-09-01,1207.82000,1208.73000,1186.39000,1208.33000,1208.33000,-0.34%,81972 +2022-09-02,1229.48000,1229.48000,1191.07000,1195.02000,1195.02000,-1.10%,55115 +2022-09-06,1211.79000,1231.10000,1206.95000,1222.71000,1222.71000,2.32%,105407 +2022-09-07,1226.46000,1253.67000,1214.61000,1250.48000,1250.48000,2.27%,77477 +2022-09-08,1246.54000,1286.25000,1244.27500,1284.31000,1284.31000,2.71%,89860 +2022-09-09,1285.54000,1301.49000,1281.43000,1300.95000,1300.95000,1.30%,67900 +2022-09-12,1301.00000,1316.00000,1300.88000,1314.39000,1314.39000,1.03%,53207 +2022-09-13,1280.39000,1290.79000,1269.76000,1270.63000,1270.63000,-3.33%,168775 +2022-09-14,1269.29000,1271.99000,1239.43500,1250.05000,1250.05000,-1.62%,127933 +2022-09-15,1243.52000,1262.24000,1233.08000,1243.79000,1243.79000,-0.50%,89954 +2022-09-16,1242.93000,1242.93000,1186.44800,1198.50000,1198.50000,-3.64%,178109 +2022-09-19,1187.27000,1207.68000,1186.38000,1204.82000,1204.82000,0.53%,92715 +2022-09-20,1191.35000,1194.08000,1153.52000,1167.55000,1167.55000,-3.09%,116872 +2022-09-21,1173.31000,1201.49000,1159.14000,1160.06000,1160.06000,-0.64%,100413 +2022-09-22,1152.46000,1152.46000,1133.23500,1135.53000,1135.53000,-2.11%,114677 +2022-09-23,1130.38000,1139.13500,1104.94000,1132.01000,1132.01000,-0.31%,121317 +2022-09-26,1124.66000,1139.12000,1112.19000,1117.85000,1117.85000,-1.25%,95639 +2022-09-27,1130.07000,1136.58000,1095.38000,1104.28000,1104.28000,-1.21%,119501 +2022-09-28,1099.23000,1117.89000,1096.94000,1109.10000,1109.10000,0.44%,141388 +2022-09-29,1098.80000,1101.73000,1085.71000,1096.88000,1096.88000,-1.10%,163505 +2022-09-30,1100.19000,1112.60000,1081.67000,1084.12000,1084.12000,-1.16%,144350 +2022-10-03,1100.48000,1140.39000,1092.96000,1133.36000,1133.36000,4.54%,112732 +2022-10-04,1154.95000,1182.92000,1154.95000,1179.21000,1179.21000,4.05%,147804 +2022-10-05,1161.50000,1208.57000,1161.50000,1202.47000,1202.47000,1.97%,116811 +2022-10-06,1194.76000,1214.68000,1194.61000,1203.18000,1203.18000,0.06%,135403 +2022-10-07,1190.84000,1190.84000,1153.76500,1156.89000,1156.89000,-3.85%,96981 +2022-10-10,1164.19000,1164.19000,1126.85000,1127.08000,1127.08000,-2.58%,88963 +2022-10-11,1121.61000,1132.93500,1098.32000,1113.26000,1113.26000,-1.23%,96153 +2022-10-12,1118.16000,1118.96500,1101.81000,1102.67000,1102.67000,-0.95%,74295 +2022-10-13,1077.54000,1142.90000,1065.55000,1131.63000,1131.63000,2.63%,104614 +2022-10-14,1139.87000,1149.38000,1112.05000,1117.03000,1117.03000,-1.29%,100413 +2022-10-17,1135.89000,1181.31000,1133.85000,1173.12000,1173.12000,5.02%,105199 +2022-10-18,1209.16000,1216.97000,1186.35000,1200.00000,1200.00000,2.29%,105512 +2022-10-19,1184.98000,1186.28500,1154.44000,1166.97000,1166.97000,-2.75%,95818 +2022-10-20,1157.28000,1184.44000,1135.47000,1143.90000,1143.90000,-1.98%,102334 +2022-10-21,1149.60000,1176.86500,1136.28500,1174.38000,1174.38000,2.66%,92996 +2022-10-24,1187.87000,1212.14000,1186.63000,1197.14000,1197.14000,1.94%,104335 +2022-10-25,1203.52000,1240.35000,1203.52000,1230.89000,1230.89000,2.82%,84773 +2022-10-26,1235.63000,1278.17000,1232.12000,1262.83000,1262.83000,2.59%,110474 +2022-10-27,1258.34000,1270.78000,1242.98000,1253.08000,1253.08000,-0.77%,94690 +2022-10-28,1253.08000,1277.53500,1235.32000,1264.55000,1264.55000,0.92%,70590 +2022-10-31,1248.36000,1280.18000,1248.36000,1264.93000,1264.93000,0.03%,110058 +2022-11-01,1284.78000,1288.63000,1253.08000,1280.84000,1280.84000,1.26%,117066 +2022-11-02,1281.47000,1294.57000,1236.85000,1238.81000,1238.81000,-3.28%,109960 +2022-11-03,1221.29000,1247.71000,1200.10000,1225.87000,1225.87000,-1.04%,102880 +2022-11-04,1213.61000,1297.53500,1199.41000,1284.51000,1284.51000,4.78%,183847 +2022-11-07,1297.90000,1304.66000,1270.45000,1298.71000,1298.71000,1.11%,155301 +2022-11-08,1306.42000,1358.96000,1299.28000,1350.96000,1350.96000,4.02%,151937 +2022-11-09,1337.81000,1353.48000,1320.73500,1336.23000,1336.23000,-1.09%,106780 +2022-11-10,1398.94000,1454.70000,1398.94000,1449.15000,1449.15000,8.45%,160700 +2022-11-11,1452.42000,1488.37000,1446.57000,1464.38000,1464.38000,1.05%,138072 +2022-11-14,1466.00000,1495.07000,1440.18000,1442.80000,1442.80000,-1.47%,139470 +2022-11-15,1462.93000,1462.93000,1404.22000,1408.03000,1408.03000,-2.41%,138401 +2022-11-16,1418.65000,1418.65000,1385.36000,1395.75000,1395.75000,-0.87%,106038 +2022-11-17,1370.01000,1388.83000,1354.06000,1388.83000,1388.83000,-0.50%,118802 +2022-11-18,1414.32000,1414.32000,1384.72000,1401.31000,1401.31000,0.90%,72842 +2022-11-21,1390.32000,1406.15300,1386.88500,1391.93000,1391.93000,-0.67%,58967 +2022-11-22,1407.33000,1439.75000,1402.92500,1439.75000,1439.75000,3.44%,90743 +2022-11-23,1446.53000,1450.00000,1429.86500,1441.32000,1441.32000,0.11%,66190 +2022-11-25,1444.22000,1455.13500,1438.27000,1449.69000,1449.69000,0.58%,34695 +2022-11-28,1431.85000,1442.31000,1416.76000,1439.89000,1439.89000,-0.68%,118148 +2022-11-29,1429.58000,1444.41000,1412.21000,1412.21000,1412.21000,-1.92%,94230 +2022-11-30,1419.06000,1469.92000,1402.18000,1469.56000,1469.56000,4.06%,233960 +2022-12-01,1483.55000,1498.90000,1468.79000,1490.33000,1490.33000,1.41%,116925 +2022-12-02,1463.08000,1499.46000,1456.57000,1486.10000,1486.10000,-0.28%,73034 +2022-12-05,1465.34000,1473.30000,1436.13000,1454.37000,1454.37000,-2.14%,68398 +2022-12-06,1445.05000,1467.09500,1436.02000,1453.80000,1453.80000,-0.04%,70416 +2022-12-07,1441.29000,1472.37000,1441.29000,1461.57000,1461.57000,0.53%,76106 +2022-12-08,1461.22000,1486.14000,1461.22000,1482.73000,1482.73000,1.45%,90651 +2022-12-09,1467.42000,1483.45000,1449.63000,1455.56000,1455.56000,-1.83%,86293 +2022-12-12,1460.00000,1485.09000,1457.96000,1484.89000,1484.89000,2.02%,100301 +2022-12-13,1530.96000,1534.73500,1499.09000,1513.02000,1513.02000,1.89%,144760 +2022-12-14,1507.85000,1513.55000,1463.64000,1474.76000,1474.76000,-2.53%,128385 +2022-12-15,1447.16000,1456.54000,1412.94000,1418.07000,1418.07000,-3.84%,110622 +2022-12-16,1401.58000,1430.57000,1399.47500,1428.19000,1428.19000,0.71%,190192 +2022-12-19,1425.30000,1425.52000,1392.95000,1397.93000,1397.93000,-2.12%,94756 +2022-12-20,1397.61000,1417.35000,1390.65000,1405.05000,1405.05000,0.51%,74631 +2022-12-21,1411.76000,1447.97000,1411.76000,1444.02000,1444.02000,2.77%,66164 +2022-12-22,1424.00000,1440.90000,1407.29500,1438.44000,1438.44000,-0.39%,69633 +2022-12-23,1440.66000,1446.39500,1431.38000,1439.05000,1439.05000,0.04%,41191 +2022-12-27,1443.53000,1454.95000,1429.68500,1447.24000,1447.24000,0.57%,46048 +2022-12-28,1450.49000,1469.22000,1430.16000,1430.18000,1430.18000,-1.18%,46471 +2022-12-29,1448.21000,1475.03500,1448.21000,1467.11000,1467.11000,2.58%,80124 +2022-12-30,1454.58000,1454.58000,1426.49000,1445.45000,1445.45000,-1.48%,97503 +2023-01-03,1455.19000,1468.21000,1430.35500,1461.87000,1461.87000,1.14%,84397 +2023-01-04,1484.90000,1500.79000,1461.32000,1491.57000,1491.57000,2.03%,95801 +2023-01-05,1474.40000,1495.63000,1456.95000,1489.51000,1489.51000,-0.14%,106951 +2023-01-06,1503.67000,1519.04000,1391.89000,1449.57000,1449.57000,-2.68%,149497 +2023-01-09,1454.78000,1489.15000,1454.35000,1456.41000,1456.41000,0.47%,112796 +2023-01-10,1463.35000,1525.33000,1463.35000,1520.86000,1520.86000,4.43%,86582 +2023-01-11,1528.44000,1571.96500,1528.44000,1553.73000,1553.73000,2.16%,106502 +2023-01-12,1554.08000,1554.08000,1523.44000,1536.21000,1536.21000,-1.13%,63261 +2023-01-13,1525.80000,1562.67000,1525.80000,1557.78000,1557.78000,1.40%,44939 +2023-01-17,1547.36000,1567.96000,1523.48500,1531.30000,1531.30000,-1.70%,113221 +2023-01-18,1540.00000,1567.86000,1532.07000,1539.65000,1539.65000,0.55%,81189 +2023-01-19,1532.24000,1548.76000,1517.35000,1518.46000,1518.46000,-1.38%,89591 +2023-01-20,1524.49000,1564.63000,1518.10000,1561.53000,1561.53000,2.84%,89217 +2023-01-23,1562.00000,1583.39500,1547.61000,1576.68000,1576.68000,0.97%,99116 +2023-01-24,1560.11000,1571.92000,1517.25000,1534.75000,1534.75000,-2.66%,88766 +2023-01-25,1514.14000,1532.91500,1496.52000,1531.57000,1531.57000,-0.21%,60072 +2023-01-26,1548.47000,1548.47000,1511.78000,1523.71000,1523.71000,-0.51%,81443 +2023-01-27,1514.19000,1541.83000,1514.19000,1529.75000,1529.75000,0.40%,57578 +2023-01-30,1520.63000,1535.05000,1496.33000,1507.41000,1507.41000,-1.46%,84068 +2023-01-31,1510.25000,1533.84000,1506.14500,1532.92000,1532.92000,1.69%,90921 +2023-02-01,1534.89000,1568.71500,1515.94000,1560.54000,1560.54000,1.80%,116444 +2023-02-02,1555.51000,1596.07000,1555.51000,1583.88000,1583.88000,1.50%,99140 +2023-02-03,1560.13000,1609.25000,1558.42000,1591.65000,1591.65000,0.49%,126239 +2023-02-06,1578.61000,1593.58000,1550.92500,1555.98000,1555.98000,-2.24%,109997 +2023-02-07,1543.04000,1572.69000,1529.18000,1557.94000,1557.94000,0.13%,119059 +2023-02-08,1547.31000,1569.99000,1547.31000,1554.70000,1554.70000,-0.21%,69741 +2023-02-09,1573.45000,1587.10000,1517.18000,1534.64000,1534.64000,-1.29%,133858 +2023-02-10,1536.98000,1544.23000,1489.99000,1513.31000,1513.31000,-1.39%,163223 +2023-02-13,1515.26000,1559.67500,1513.00500,1554.24000,1554.24000,2.70%,116633 +2023-02-14,1553.41000,1572.38000,1533.52000,1545.49000,1545.49000,-0.56%,87012 +2023-02-15,1536.06000,1561.80000,1522.00000,1561.80000,1561.80000,1.06%,98078 +2023-02-16,1535.47000,1551.36800,1522.25000,1534.51000,1534.51000,-1.75%,76036 +2023-02-17,1525.39000,1534.79000,1507.28500,1513.93000,1513.93000,-1.34%,90258 +2023-02-21,1498.48000,1498.48000,1452.65000,1459.03000,1459.03000,-3.63%,138874 +2023-02-22,1464.52000,1472.66500,1450.43000,1455.41000,1455.41000,-0.25%,113109 +2023-02-23,1463.66000,1471.51000,1453.62000,1467.65000,1467.65000,0.84%,62858 +2023-02-24,1447.51000,1452.25000,1424.35500,1428.09000,1428.09000,-2.70%,78466 +2023-02-27,1447.48000,1458.74400,1429.93000,1431.59000,1431.59000,0.25%,64281 +2023-02-28,1427.20000,1452.76000,1427.20000,1433.71000,1433.71000,0.15%,171477 +2023-03-01,1424.00000,1440.64000,1416.70000,1417.97000,1417.97000,-1.10%,87520 +2023-03-02,1407.43000,1481.13000,1407.43000,1479.49000,1479.49000,4.34%,101946 +2023-03-03,1492.72000,1511.30000,1484.14000,1508.64000,1508.64000,1.97%,57504 +2023-03-06,1503.58000,1526.65500,1503.58000,1505.92000,1505.92000,-0.18%,108571 +2023-03-07,1508.31000,1508.31000,1470.52000,1473.18000,1473.18000,-2.17%,70471 +2023-03-08,1472.90000,1490.25000,1466.37500,1490.24000,1490.24000,1.16%,54946 +2023-03-09,1496.22000,1504.75000,1468.01500,1475.57000,1475.57000,-0.98%,73480 +2023-03-10,1474.23000,1474.23000,1428.67000,1433.25000,1433.25000,-2.87%,75672 +2023-03-13,1423.72000,1452.29000,1421.95000,1439.57000,1439.57000,0.44%,67029 +2023-03-14,1461.21000,1473.92500,1449.92000,1469.87000,1469.87000,2.10%,76137 +2023-03-15,1440.92000,1455.64000,1405.97500,1438.88000,1438.88000,-2.11%,81967 +2023-03-16,1432.68000,1478.26000,1421.01000,1469.86000,1469.86000,2.15%,75571 +2023-03-17,1467.66000,1471.29000,1447.36000,1455.11000,1455.11000,-1.00%,160628 +2023-03-20,1457.13000,1479.65000,1457.13000,1474.72000,1474.72000,1.35%,57640 +2023-03-21,1487.96000,1500.23000,1474.47000,1500.22000,1500.22000,1.73%,86863 +2023-03-22,1492.38000,1511.05000,1449.98000,1452.26000,1452.26000,-3.20%,92084 +2023-03-23,1462.97000,1490.18000,1445.12000,1451.10000,1451.10000,-0.08%,73060 +2023-03-24,1447.26000,1459.75000,1428.10000,1459.75000,1459.75000,0.60%,63490 +2023-03-27,1478.07000,1498.38000,1456.66000,1481.53000,1481.53000,1.49%,78987 +2023-03-28,1479.04000,1485.09000,1462.64500,1473.64000,1473.64000,-0.53%,45186 +2023-03-29,1490.75000,1500.02000,1476.17200,1496.31000,1496.31000,1.54%,65232 +2023-03-30,1512.11000,1517.58000,1487.70300,1499.74000,1499.74000,0.23%,59471 +2023-03-31,1512.01000,1532.04000,1512.01000,1530.21000,1530.21000,2.03%,84920 +2023-04-03,1520.61000,1538.29000,1511.81000,1530.55000,1530.55000,0.02%,84896 +2023-04-04,1530.76000,1541.82000,1521.28000,1529.54000,1529.54000,-0.07%,78067 +2023-04-05,1520.60000,1542.27700,1510.01000,1529.87000,1529.87000,0.02%,69386 +2023-04-06,1529.59000,1529.59000,1496.26000,1500.92000,1500.92000,-1.89%,96402 +2023-04-10,1491.65000,1524.13000,1482.39000,1521.63000,1521.63000,1.38%,74746 +2023-04-11,1524.20000,1540.66000,1512.76000,1527.37000,1527.37000,0.38%,68615 +2023-04-12,1543.73000,1558.42000,1530.35500,1533.44000,1533.44000,0.40%,64329 +2023-04-13,1548.77000,1585.69000,1529.62000,1581.71000,1581.71000,3.15%,99358 +2023-04-14,1578.75000,1588.56000,1563.48000,1576.95000,1576.95000,-0.30%,64833 +2023-04-17,1585.59000,1596.31000,1572.56500,1595.92000,1595.92000,1.20%,71997 +2023-04-18,1603.63000,1615.97000,1577.71000,1589.22000,1589.22000,-0.42%,74149 +2023-04-19,1587.32000,1601.66000,1575.02000,1598.99000,1598.99000,0.61%,54956 +2023-04-20,1577.91000,1577.91000,1526.83000,1539.56000,1539.56000,-3.72%,157554 +2023-04-21,1548.91000,1560.92000,1535.49500,1559.39000,1559.39000,1.29%,100230 +2023-04-24,1558.33000,1574.26000,1555.21000,1574.22000,1574.22000,0.95%,69158 +2023-04-25,1565.00000,1565.00000,1466.12000,1470.33000,1470.33000,-6.60%,114668 +2023-04-26,1458.36000,1476.50000,1457.01000,1461.66000,1461.66000,-0.59%,111551 +2023-04-27,1464.29000,1464.29000,1437.56000,1456.58000,1456.58000,-0.35%,133693 +2023-04-28,1452.80000,1495.57000,1452.80000,1491.50000,1491.50000,2.40%,84594 +2023-05-01,1493.62000,1521.86000,1493.62000,1519.30000,1519.30000,1.86%,103588 +2023-05-02,1520.75000,1525.14000,1486.96000,1502.49000,1502.49000,-1.11%,137748 +2023-05-03,1504.99000,1518.20000,1482.68000,1492.10000,1492.10000,-0.69%,144381 +2023-05-04,1485.03000,1496.86000,1473.04000,1475.20000,1475.20000,-1.13%,144068 +2023-05-05,1475.00000,1475.00000,1395.21000,1424.99000,1424.99000,-3.40%,237497 +2023-05-08,1426.11000,1427.04000,1379.66500,1393.92000,1393.92000,-2.18%,100474 +2023-05-09,1376.82000,1402.00000,1366.99000,1376.20000,1376.20000,-1.27%,106843 +2023-05-10,1394.06000,1394.06000,1361.56000,1372.15000,1372.15000,-0.29%,104323 +2023-05-11,1365.05000,1365.05000,1342.37000,1348.08000,1348.08000,-1.75%,169988 +2023-05-12,1360.72000,1384.17000,1355.11000,1383.55000,1383.55000,2.63%,123933 +2023-05-15,1380.98000,1389.55000,1369.30000,1386.00000,1386.00000,0.18%,76139 +2023-05-16,1380.95000,1388.54000,1364.59000,1372.89000,1372.89000,-0.95%,105221 +2023-05-17,1380.35000,1382.95300,1341.26000,1369.17000,1369.17000,-0.27%,110262 +2023-05-18,1373.41000,1388.75000,1355.77000,1384.43000,1384.43000,1.11%,74155 +2023-05-19,1395.63000,1410.81000,1381.18000,1386.47000,1386.47000,0.15%,95116 +2023-05-22,1383.71000,1406.81000,1380.44500,1398.70000,1398.70000,0.88%,101751 +2023-05-23,1396.55000,1411.61000,1349.83300,1355.61000,1355.61000,-3.08%,108715 +2023-05-24,1325.80000,1325.80000,1288.41000,1313.32000,1313.32000,-3.12%,201659 +2023-05-25,1324.92000,1325.86000,1300.89000,1316.95000,1316.95000,0.28%,133315 +2023-05-26,1327.23000,1353.52500,1327.23000,1348.19000,1348.19000,2.37%,92721 +2023-05-30,1343.57000,1352.59000,1310.01000,1314.72000,1314.72000,-2.48%,104612 +2023-05-31,1307.63000,1325.95500,1291.20000,1321.87000,1321.87000,0.54%,244792 +2023-06-01,1324.88000,1337.66800,1316.46000,1329.32000,1329.32000,0.56%,101132 +2023-06-02,1346.27000,1347.37000,1326.97300,1332.66000,1332.66000,0.25%,82964 +2023-06-05,1330.00000,1337.72000,1317.34500,1335.22000,1335.22000,0.19%,81753 +2023-06-06,1341.60000,1343.22000,1310.76000,1321.79000,1321.79000,-1.01%,59695 +2023-06-07,1316.00000,1329.64000,1311.58000,1327.64000,1327.64000,0.44%,56652 +2023-06-08,1319.84000,1320.00000,1285.85000,1295.51000,1295.51000,-2.42%,143577 +2023-06-09,1293.96000,1301.82000,1280.04000,1292.06000,1292.06000,-0.27%,158642 +2023-06-12,1295.74000,1319.62500,1293.28000,1316.97000,1316.97000,1.93%,103784 +2023-06-13,1321.42000,1335.87000,1305.54000,1318.74000,1318.74000,0.13%,159416 +2023-06-14,1322.86000,1328.82500,1307.46500,1315.57000,1315.57000,-0.24%,147761 +2023-06-15,1307.60000,1337.38000,1297.06000,1336.29000,1336.29000,1.57%,159457 +2023-06-16,1350.95000,1362.40000,1309.94000,1321.97000,1321.97000,-1.07%,188848 +2023-06-20,1295.30000,1297.68000,1254.48000,1283.80000,1283.80000,-2.89%,185252 +2023-06-21,1277.59000,1303.80000,1272.50000,1291.92000,1291.92000,0.63%,171310 +2023-06-22,1288.85000,1294.34000,1275.33000,1283.37000,1283.37000,-0.66%,116103 +2023-06-23,1269.39000,1296.99000,1269.39000,1288.25000,1288.25000,0.38%,188838 +2023-06-26,1284.13000,1292.33000,1265.29000,1279.90000,1279.90000,-0.65%,110577 +2023-06-27,1289.28000,1289.28000,1257.23000,1272.22000,1272.22000,-0.60%,150090 +2023-06-28,1273.01000,1283.78500,1267.11000,1275.41000,1275.41000,0.25%,114105 +2023-06-29,1273.42000,1320.87000,1272.54000,1316.88000,1316.88000,3.25%,163779 +2023-06-30,1329.59000,1335.73000,1309.44000,1311.64000,1311.64000,-0.40%,167946 +2023-07-03,1321.44000,1321.44000,1297.00000,1312.14000,1312.14000,0.04%,68218 +2023-07-05,1305.14000,1317.31500,1302.12000,1304.71000,1304.71000,-0.57%,105519 +2023-07-06,1283.34000,1296.29000,1266.57000,1294.20000,1294.20000,-0.81%,124643 +2023-07-07,1283.96000,1297.98000,1268.75000,1269.09000,1269.09000,-1.94%,160899 +2023-07-10,1267.99000,1293.81000,1267.99000,1293.60000,1293.60000,1.93%,141675 +2023-07-11,1292.14000,1305.37000,1288.06500,1292.43000,1292.43000,-0.09%,82147 +2023-07-12,1311.52000,1327.83000,1302.80000,1319.69000,1319.69000,2.11%,99650 +2023-07-13,1336.00000,1336.00000,1307.56000,1327.73000,1327.73000,0.61%,127062 +2023-07-14,1328.73000,1338.24000,1319.03000,1331.93000,1331.93000,0.32%,95396 +2023-07-17,1329.30000,1335.21500,1310.32000,1328.46000,1328.46000,-0.26%,101757 +2023-07-18,1326.30000,1336.85000,1311.27000,1335.01000,1335.01000,0.49%,126557 +2023-07-19,1331.36000,1347.00000,1321.94000,1340.03000,1340.03000,0.38%,166121 +2023-07-20,1346.02000,1365.30000,1342.92000,1349.84000,1349.84000,0.73%,103665 +2023-07-21,1353.71000,1379.47000,1321.98500,1361.86000,1361.86000,0.89%,225838 +2023-07-24,1359.55000,1376.48000,1354.76000,1362.02000,1362.02000,0.01%,175781 +2023-07-25,1336.56000,1364.71000,1312.51000,1312.92000,1312.92000,-3.60%,268368 +2023-07-26,1300.67000,1335.87000,1284.42000,1335.02000,1335.02000,1.68%,269977 +2023-07-27,1339.55000,1364.72000,1322.39000,1324.14000,1324.14000,-0.81%,232099 +2023-07-28,1260.00000,1313.03000,1243.10000,1308.51000,1308.51000,-1.18%,305297 +2023-07-31,1314.11000,1314.11000,1246.50000,1257.47000,1257.47000,-3.90%,226495 +2023-08-01,1252.81000,1293.63500,1241.80000,1284.43000,1284.43000,2.14%,172150 +2023-08-02,1277.00000,1315.74000,1266.89000,1291.90000,1291.90000,0.58%,161979 +2023-08-03,1284.39000,1284.39000,1267.93000,1269.11000,1269.11000,-1.76%,131273 +2023-08-04,1268.00000,1289.26500,1264.44000,1271.49000,1271.49000,0.19%,105944 +2023-08-07,1276.01000,1278.45000,1254.01000,1259.55000,1259.55000,-0.94%,111404 +2023-08-08,1256.78000,1258.55000,1234.15000,1254.94000,1254.94000,-0.37%,136403 +2023-08-09,1254.85000,1260.06000,1244.64000,1245.24000,1245.24000,-0.77%,58974 +2023-08-10,1247.20000,1270.16000,1242.36000,1245.45000,1245.45000,0.02%,199051 +2023-08-11,1240.00000,1254.29000,1237.64000,1239.80000,1239.80000,-0.45%,125322 +2023-08-14,1233.98000,1244.99000,1229.79000,1240.17000,1240.17000,0.03%,151396 +2023-08-15,1235.89000,1239.20000,1219.97000,1226.76000,1226.76000,-1.08%,155266 +2023-08-16,1216.29000,1230.85000,1183.72000,1198.30000,1198.30000,-2.32%,197972 +2023-08-17,1200.64000,1209.92000,1197.51000,1205.10000,1205.10000,0.57%,200649 +2023-08-18,1197.05000,1202.10000,1183.04000,1184.68000,1184.68000,-1.69%,154539 +2023-08-21,1184.11000,1184.74000,1166.09000,1169.67000,1169.67000,-1.27%,142327 +2023-08-22,1169.00000,1175.95000,1151.18000,1160.97000,1160.97000,-0.74%,123737 +2023-08-23,1170.11000,1183.27000,1164.42000,1165.09000,1165.09000,0.35%,147559 +2023-08-24,1169.48000,1178.58000,1159.00000,1161.96000,1161.96000,-0.27%,108099 +2023-08-25,1162.80000,1181.60000,1158.48000,1175.45000,1175.45000,1.16%,102150 +2023-08-28,1181.21000,1186.92000,1170.85000,1181.70000,1181.70000,0.53%,114464 +2023-08-29,1184.55000,1208.39000,1180.10000,1206.83000,1206.83000,2.13%,107901 +2023-08-30,1210.00000,1222.71500,1207.05500,1217.57000,1217.57000,0.89%,114638 +2023-08-31,1221.60000,1227.48000,1213.36000,1213.48000,1213.48000,-0.34%,173764 +2023-09-01,1225.35000,1235.58500,1198.88000,1222.50000,1222.50000,0.74%,136115 +2023-09-05,1221.22000,1235.78000,1215.01000,1215.89000,1215.89000,-0.54%,200703 +2023-09-06,1213.00000,1213.00000,1192.37000,1192.61000,1192.61000,-1.91%,135051 +2023-09-07,1188.05000,1190.86000,1161.76000,1162.07000,1162.07000,-2.56%,132987 +2023-09-08,1161.00000,1163.49100,1129.42000,1130.70000,1130.70000,-2.70%,154116 +2023-09-11,1135.28000,1139.44000,1121.99500,1128.99000,1128.99000,-0.15%,158802 +2023-09-12,1126.67000,1131.36000,1115.76000,1121.32000,1121.32000,-0.68%,116519 +2023-09-13,1081.49000,1139.07500,1081.49000,1126.97000,1126.97000,0.50%,190372 +2023-09-14,1136.55000,1168.11000,1118.91000,1157.67000,1157.67000,2.72%,176017 +2023-09-15,1155.42000,1212.54000,1134.91000,1168.70000,1168.70000,0.95%,344929 +2023-09-18,1163.18000,1163.18000,1134.75000,1134.97000,1134.97000,-2.89%,147335 +2023-09-19,1129.79000,1141.93000,1126.48500,1131.99000,1131.99000,-0.26%,209259 +2023-09-20,1137.79000,1146.35500,1126.71000,1131.11000,1131.11000,-0.08%,115915 +2023-09-21,1122.15000,1129.09500,1093.81000,1094.03000,1094.03000,-3.28%,158435 +2023-09-22,1094.63000,1108.76000,1091.00000,1100.03000,1100.03000,0.55%,184559 +2023-09-25,1095.53000,1124.36000,1092.12000,1122.43000,1122.43000,2.04%,135239 +2023-09-26,1117.63000,1122.64000,1104.28000,1104.31000,1104.31000,-1.61%,104224 +2023-09-27,1107.96000,1111.26000,1094.57000,1097.78000,1097.78000,-0.59%,114533 +2023-09-28,1097.81000,1131.14000,1097.68000,1118.24000,1118.24000,1.86%,140844 +2023-09-29,1129.43000,1132.16000,1105.15000,1108.07000,1108.07000,-0.91%,133240 +2023-10-02,1102.97000,1104.53000,1071.37000,1087.33000,1087.33000,-1.87%,142520 +2023-10-03,1082.52000,1093.14000,1073.21500,1075.92000,1075.92000,-1.05%,87584 +2023-10-04,1082.42000,1094.74000,1065.87000,1091.90000,1091.90000,1.49%,84723 +2023-10-05,1090.48000,1090.48000,1067.42500,1078.25000,1078.25000,-1.25%,119347 +2023-10-06,1072.18000,1089.89500,1069.51000,1081.73000,1081.73000,0.32%,122741 +2023-10-09,1073.63000,1089.95000,1066.32000,1088.26000,1088.26000,0.60%,91523 +2023-10-10,1088.71000,1104.57000,1076.62500,1097.02000,1097.02000,0.80%,176468 +2023-10-11,1097.02000,1108.46000,1093.24000,1107.08000,1107.08000,0.92%,111629 +2023-10-12,1105.02000,1105.02000,1040.12000,1041.81000,1041.81000,-5.90%,188205 +2023-10-13,1034.99000,1049.79000,1028.56000,1033.64000,1033.64000,-0.78%,231567 +2023-10-16,1048.41000,1062.50500,1029.89000,1056.97000,1056.97000,2.26%,173913 +2023-10-17,1041.34000,1055.53000,1016.53000,1045.23000,1045.23000,-1.11%,123106 +2023-10-18,1033.73000,1039.76000,1009.28000,1010.00000,1010.00000,-3.37%,154604 +2023-10-19,1008.78000,1039.69000,1008.78000,1014.12000,1014.12000,0.41%,155480 +2023-10-20,1015.07000,1027.63000,1011.87000,1020.23000,1020.23000,0.60%,128323 +2023-10-23,1016.98000,1021.46000,1001.14000,1008.77000,1008.77000,-1.12%,140782 +2023-10-24,992.33000,1006.43000,981.97000,991.81000,991.81000,-1.68%,223759 +2023-10-25,967.45000,975.95000,931.43000,975.26000,975.26000,-1.67%,262870 +2023-10-26,980.23000,988.92000,969.65000,982.29000,982.29000,0.72%,150570 +2023-10-27,983.23000,993.94500,968.44000,976.25000,976.25000,-0.61%,241733 +2023-10-30,977.00000,978.26000,928.49500,962.37000,962.37000,-1.42%,291929 +2023-10-31,969.82000,990.28000,965.26000,985.20000,985.20000,2.37%,178250 +2023-11-01,987.01000,987.01000,960.37000,969.48000,969.48000,-1.60%,157151 +2023-11-02,981.92000,993.85000,972.23000,991.21000,991.21000,2.24%,119447 +2023-11-03,1006.95000,1041.62000,1006.95000,1032.06000,1032.06000,4.12%,138192 +2023-11-06,1030.95000,1044.26500,1026.69000,1033.70000,1033.70000,0.16%,133038 +2023-11-07,1026.86000,1064.91500,1026.86000,1042.28000,1042.28000,0.83%,175129 +2023-11-08,1044.00000,1049.00000,1033.31000,1038.28000,1038.28000,-0.38%,121550 +2023-11-09,1045.94000,1050.22900,1017.70000,1024.55000,1024.55000,-1.32%,160191 +2023-11-10,1004.51000,1047.29000,953.28000,1044.11000,1044.11000,1.91%,310765 +2023-11-13,1026.54000,1035.13000,1015.29000,1019.24000,1019.24000,-2.38%,200896 +2023-11-14,1046.10000,1053.15000,1029.01000,1048.19000,1048.19000,2.84%,275770 +2023-11-15,1039.01000,1067.45000,1039.01000,1057.02000,1057.02000,0.84%,387437 +2023-11-16,1061.40000,1064.65000,1047.86500,1049.73000,1049.73000,-0.69%,239096 +2023-11-17,1070.29000,1070.29000,1043.22000,1049.05000,1049.05000,-0.06%,294299 +2023-11-20,1052.00000,1056.63500,1041.49200,1050.20000,1050.20000,0.11%,472830 +2023-11-21,1069.73000,1128.05000,1053.41000,1085.51000,1085.51000,3.36%,489077 +2023-11-22,1084.37000,1099.06000,1067.85000,1078.58000,1078.58000,-0.64%,417087 +2023-11-24,1079.00000,1093.51000,1073.82000,1093.51000,1093.51000,1.38%,91728 +2023-11-27,1086.41000,1086.42000,1076.58000,1079.84000,1079.84000,-1.25%,139710 +2023-11-28,1073.00000,1090.06500,1059.08000,1082.16000,1082.16000,0.21%,136243 +2023-11-29,1092.99000,1101.20000,1087.66000,1092.43000,1092.43000,0.95%,115692 +2023-11-30,1093.64000,1101.24000,1080.94500,1091.93000,1091.93000,-0.05%,216885 +2023-12-01,1089.69000,1104.47000,1074.16000,1104.47000,1104.47000,1.15%,102306 +2023-12-04,1099.88000,1117.89000,1097.36000,1102.84000,1102.84000,-0.15%,118572 +2023-12-05,1090.00000,1096.90000,1068.33000,1081.88000,1081.88000,-1.90%,124033 +2023-12-06,1090.28000,1108.39500,1088.07000,1093.23000,1093.23000,1.05%,116581 +2023-12-07,1093.93000,1107.87000,1093.35000,1100.02000,1100.02000,0.62%,98790 +2023-12-08,1095.94000,1109.86500,1086.88000,1090.52000,1090.52000,-0.86%,129594 +2023-12-11,1090.00000,1120.00000,1088.61500,1112.50000,1112.50000,2.02%,122878 +2023-12-12,1113.02000,1117.45000,1103.73000,1114.81000,1114.81000,0.21%,105394 +2023-12-13,1116.49000,1174.60000,1115.43500,1171.00000,1171.00000,5.04%,172431 +2023-12-14,1188.04000,1228.24000,1178.83000,1224.70000,1224.70000,4.59%,371450 +2023-12-15,1222.26000,1224.74000,1189.49000,1190.61000,1190.61000,-2.78%,288610 +2023-12-18,1205.00000,1205.00000,1178.04000,1185.03000,1185.03000,-0.47%,157646 +2023-12-19,1191.28000,1204.09000,1187.07500,1201.77000,1201.77000,1.41%,113943 +2023-12-20,1202.40000,1220.64000,1186.95000,1186.95000,1186.95000,-1.23%,150152 +2023-12-21,1193.17000,1219.58000,1193.17000,1209.10000,1209.10000,1.87%,104411 +2023-12-22,1216.50000,1220.33000,1205.30500,1213.80000,1213.80000,0.39%,65490 +2023-12-26,1217.26000,1224.52000,1209.53000,1219.23000,1219.23000,0.45%,73035 +2023-12-27,1214.71000,1227.38000,1214.27000,1222.96000,1222.96000,0.31%,52992 +2023-12-28,1226.80000,1231.13000,1220.17000,1225.26000,1225.26000,0.19%,71441 +2023-12-29,1218.15000,1223.17000,1208.83500,1212.96000,1212.96000,-1.00%,100774 +2024-01-02,1201.58000,1230.26000,1197.69000,1214.19000,1214.19000,0.10%,137523 +2024-01-03,1199.22000,1201.16000,1146.33000,1147.12000,1147.12000,-5.52%,178510 +2024-01-04,1137.34000,1151.43000,1137.34000,1149.32000,1149.32000,0.19%,129615 +2024-01-05,1132.19000,1168.57500,1115.64000,1132.29000,1132.29000,-1.48%,195970 +2024-01-08,1132.29000,1166.74500,1130.82000,1166.10000,1166.10000,2.99%,116030 +2024-01-09,1155.54000,1185.55000,1130.15000,1140.81000,1140.81000,-2.17%,103320 +2024-01-10,1135.29000,1177.01000,1122.21000,1176.86000,1176.86000,3.16%,266665 +2024-01-11,1171.53000,1194.72000,1166.53000,1186.56000,1186.56000,0.82%,252140 +2024-01-12,1198.69000,1205.00000,1180.47000,1182.28000,1182.28000,-0.36%,162631 +2024-01-16,1168.55000,1187.95000,1168.55000,1183.98000,1183.98000,0.14%,183686 +2024-01-17,1173.80000,1192.11000,1150.00000,1163.00000,1163.00000,-1.77%,204503 +2024-01-18,1164.09000,1187.80000,1162.19000,1185.00000,1185.00000,1.89%,135091 +2024-01-19,1188.69000,1202.36000,1174.65000,1200.00000,1200.00000,1.27%,153689 +2024-01-22,1205.74000,1219.22000,1202.00000,1219.16000,1219.16000,1.60%,158480 +2024-01-23,1229.37000,1229.37000,1202.10800,1219.94000,1219.94000,0.06%,135437 +2024-01-24,1223.55000,1232.56000,1194.65000,1204.81000,1204.81000,-1.24%,210443 +2024-01-25,1218.00000,1218.00000,1198.39500,1202.45000,1202.45000,-0.20%,176998 +2024-01-26,1224.21000,1237.98000,1215.73900,1217.47000,1217.47000,1.25%,133080 +2024-01-29,1217.75000,1231.12000,1212.31500,1227.48000,1227.48000,0.82%,108754 +2024-01-30,1224.95000,1239.18000,1221.48000,1237.50000,1237.50000,0.82%,125655 +2024-01-31,1240.09000,1240.09000,1193.89000,1197.19000,1197.19000,-3.26%,123433 +2024-02-01,1196.03000,1224.21000,1187.00500,1224.00000,1224.00000,2.24%,114021 +2024-02-02,1213.46000,1220.75000,1193.43000,1210.11000,1210.11000,-1.13%,108940 +2024-02-05,1203.32000,1205.45000,1186.00000,1186.97000,1186.97000,-1.91%,235101 +2024-02-06,1185.98000,1223.94000,1185.98000,1212.10000,1212.10000,2.12%,149761 +2024-02-07,1216.11000,1218.19500,1203.76000,1213.23000,1213.23000,0.09%,190647 +2024-02-08,1212.98000,1230.67000,1207.54000,1224.97000,1224.97000,0.97%,214127 +2024-02-09,1240.80000,1240.80000,1169.94000,1174.51000,1174.51000,-4.12%,291051 +2024-02-12,1181.53000,1194.16000,1169.41000,1190.04000,1190.04000,1.32%,142153 +2024-02-13,1166.98000,1180.00000,1133.46300,1157.56000,1157.56000,-2.73%,203566 +2024-02-14,1174.23000,1184.60000,1165.38000,1181.18000,1181.18000,2.04%,129052 +2024-02-15,1183.05000,1200.71000,1182.27000,1192.70000,1192.70000,0.98%,95100 +2024-02-16,1189.21000,1202.50900,1186.78000,1187.44000,1187.44000,-0.44%,80360 +2024-02-20,1177.96000,1196.57000,1176.77000,1184.37000,1184.37000,-0.26%,143968 +2024-02-21,1177.30000,1196.71000,1177.30000,1193.89000,1193.89000,0.80%,93197 +2024-02-22,1195.00000,1200.54500,1174.59000,1192.78000,1192.78000,-0.09%,136878 +2024-02-23,1200.40000,1212.97500,1200.40000,1209.79000,1209.79000,1.43%,67829 +2024-02-26,1206.41000,1215.00000,1195.26000,1195.26000,1195.26000,-1.20%,90227 +2024-02-27,1205.24000,1221.78000,1200.08000,1213.21000,1213.21000,1.50%,104863 +2024-02-28,1213.21000,1252.46000,1213.21000,1243.57000,1243.57000,2.50%,118807 +2024-02-29,1246.98000,1254.32000,1236.09500,1247.22000,1247.22000,0.29%,186599 +2024-03-01,1241.55000,1271.29500,1223.02500,1267.98000,1267.98000,1.66%,153329 +2024-03-04,1268.00000,1300.01000,1262.93500,1286.54000,1286.54000,1.46%,165341 +2024-03-05,1285.00000,1298.61000,1272.10500,1286.90000,1286.90000,0.03%,148989 +2024-03-06,1295.49000,1318.02000,1295.49000,1311.65000,1311.65000,1.92%,124236 +2024-03-07,1326.91000,1359.98000,1326.91000,1350.46000,1350.46000,2.96%,173277 +2024-03-08,1356.01000,1364.59000,1313.61000,1313.85000,1313.85000,-2.71%,119116 +2024-03-11,1310.54000,1321.69000,1289.62000,1297.97000,1297.97000,-1.21%,159871 +2024-03-12,1300.00000,1304.93000,1288.19000,1288.31000,1288.31000,-0.74%,124195 +2024-03-13,1292.18000,1310.97000,1287.32000,1305.65000,1305.65000,1.35%,133987 +2024-03-14,1297.76000,1307.99000,1288.45000,1298.13000,1298.13000,-0.58%,114415 +2024-03-15,1289.14000,1331.86000,1289.14000,1324.45000,1324.45000,2.03%,319912 +2024-03-18,1324.45000,1326.96000,1304.66000,1306.17000,1306.17000,-1.38%,131921 +2024-03-19,1305.90000,1315.00000,1295.72000,1302.65000,1302.65000,-0.27%,176602 +2024-03-20,1300.01000,1305.07000,1287.10000,1302.86000,1302.86000,0.02%,92006 +2024-03-21,1309.54000,1345.94000,1300.79000,1338.64000,1338.64000,2.75%,115554 +2024-03-22,1343.74000,1343.83000,1308.80000,1327.60000,1327.60000,-0.82%,120770 +2024-03-25,1338.65000,1338.65000,1309.37000,1320.00000,1320.00000,-0.57%,105208 +2024-03-26,1320.08000,1326.37000,1308.80000,1315.07000,1315.07000,-0.37%,107450 +2024-03-27,1326.15000,1339.62000,1313.48000,1335.84000,1335.84000,1.58%,87569 +2024-03-28,1340.77000,1342.44000,1331.27000,1331.29000,1331.29000,-0.34%,94138 +2024-04-01,1345.04000,1345.04000,1320.29000,1341.20000,1341.20000,0.74%,93404 +2024-04-02,1324.93000,1335.49000,1313.94000,1321.05000,1321.05000,-1.50%,116566 +2024-04-03,1312.83000,1345.82500,1312.83000,1330.77000,1330.77000,0.74%,136986 +2024-04-04,1330.00000,1340.00000,1283.67000,1284.55000,1284.55000,-3.47%,144178 +2024-04-05,1287.54000,1303.19500,1285.48000,1300.84000,1300.84000,1.27%,90855 +2024-04-08,1302.48000,1314.25000,1300.74000,1304.27000,1304.27000,0.26%,89152 +2024-04-09,1309.95000,1338.15000,1309.95000,1336.60000,1336.60000,2.48%,90272 +2024-04-10,1305.11000,1320.81500,1300.13000,1305.44000,1305.44000,-2.33%,83377 +2024-04-11,1326.00000,1326.00000,1305.82000,1311.49000,1311.49000,0.46%,91422 +2024-04-12,1298.00000,1304.73000,1251.00000,1261.07000,1261.07000,-3.84%,124777 +2024-04-15,1277.32000,1277.32000,1239.48000,1243.56000,1243.56000,-1.39%,94632 +2024-04-16,1242.72000,1242.72000,1223.51000,1228.30000,1228.30000,-1.23%,105206 +2024-04-17,1235.28000,1235.28000,1196.82000,1198.03000,1198.03000,-2.46%,150807 +2024-04-18,1175.00000,1206.11500,1142.91000,1192.56000,1192.56000,-0.46%,166952 +2024-04-19,1201.65000,1202.30000,1185.87000,1188.54000,1188.54000,-0.34%,100804 +2024-04-22,1195.94000,1215.51000,1186.76000,1199.46000,1199.46000,0.92%,83733 +2024-04-23,1223.72000,1247.53000,1217.03000,1241.32000,1241.32000,3.49%,122561 +2024-04-24,1234.94000,1258.45000,1227.92000,1235.37000,1235.37000,-0.48%,157084 +2024-04-25,1232.89000,1236.50500,1206.44000,1232.91000,1232.91000,-0.20%,92019 +2024-04-26,1230.67000,1255.18500,1221.32000,1238.09000,1238.09000,0.42%,94952 +2024-04-29,1240.85000,1258.49000,1240.85000,1255.24000,1255.24000,1.39%,113344 +2024-04-30,1243.80000,1251.99000,1229.38000,1229.70000,1229.70000,-2.03%,100576 +2024-05-01,1225.59000,1271.90000,1220.08000,1249.75000,1249.75000,1.63%,98747 +2024-05-02,1255.20000,1265.74500,1226.06000,1249.88000,1249.88000,0.01%,108877 +2024-05-03,1270.65000,1272.90000,1251.36000,1251.95000,1251.95000,0.17%,95337 +2024-05-06,1245.39000,1253.79900,1223.22000,1250.80000,1250.80000,-0.09%,202839 +2024-05-07,1260.15000,1267.91000,1234.00000,1247.74000,1247.74000,-0.24%,158677 +2024-05-08,1249.83000,1264.42300,1246.68500,1253.13000,1253.13000,0.43%,139675 +2024-05-09,1264.27000,1295.36000,1255.13000,1290.42000,1290.42000,2.98%,171269 +2024-05-10,1389.72000,1514.82000,1389.72000,1510.25000,1510.25000,17.04%,428296 +2024-05-13,1505.01000,1505.01000,1446.78000,1461.64000,1461.64000,-3.22%,302153 +2024-05-14,1467.89000,1501.43000,1452.65000,1496.14000,1496.14000,2.36%,184889 +2024-05-15,1510.26000,1524.61000,1496.84000,1519.89000,1519.89000,1.59%,127486 +2024-05-16,1504.26000,1533.34000,1494.38000,1530.55000,1530.55000,0.70%,144790 +2024-05-17,1535.86000,1535.86000,1503.26500,1522.75000,1522.75000,-0.51%,142187 +2024-05-20,1528.92000,1529.78000,1513.87000,1518.29000,1518.29000,-0.29%,124128 +2024-05-21,1516.33000,1523.41000,1494.26000,1521.29000,1521.29000,0.20%,136445 +2024-05-22,1519.93000,1533.00000,1498.68500,1501.78000,1501.78000,-1.28%,133465 +2024-05-23,1497.10000,1498.48000,1470.87000,1479.30000,1479.30000,-1.50%,94148 +2024-05-24,1481.86000,1486.45500,1461.65000,1479.53000,1479.53000,0.02%,103322 +2024-05-28,1486.57000,1486.57000,1445.80000,1454.55000,1454.55000,-1.69%,127313 +2024-05-29,1431.76000,1440.89000,1423.99000,1437.16000,1437.16000,-1.20%,133084 +2024-05-30,1395.00000,1402.51000,1366.88000,1383.57000,1383.57000,-3.73%,200981 +2024-05-31,1378.05000,1405.07000,1378.05000,1404.09000,1404.09000,1.48%,217311 +2024-06-03,1388.92000,1410.14000,1373.57000,1399.43000,1399.43000,-0.33%,164881 +2024-06-04,1405.26000,1418.38000,1391.99500,1406.83000,1406.83000,0.53%,119106 +2024-06-05,1408.76000,1453.75000,1396.36000,1452.03000,1452.03000,3.21%,139181 +2024-06-06,1452.03000,1459.99000,1435.86000,1438.03000,1438.03000,-0.96%,179688 +2024-06-07,1427.36000,1441.47000,1416.65500,1438.58000,1438.58000,0.04%,140375 +2024-06-10,1434.51000,1445.06000,1420.92000,1443.83000,1443.83000,0.36%,154849 +2024-06-11,1432.01000,1446.17000,1420.56000,1441.40000,1441.40000,-0.17%,157960 +2024-06-12,1459.08000,1462.39500,1441.62000,1459.51000,1459.51000,1.26%,143716 +2024-06-13,1462.33000,1479.13000,1448.93000,1474.44000,1474.44000,1.02%,179307 +2024-06-14,1464.86000,1466.84500,1447.72000,1454.74000,1454.74000,-1.34%,117284 +2024-06-17,1450.74000,1456.73000,1432.53000,1447.76000,1447.76000,-0.48%,108651 +2024-06-18,1455.68000,1483.62000,1440.40000,1481.07000,1481.07000,2.30%,98546 +2024-06-20,1466.77000,1470.72500,1452.27000,1456.59000,1456.59000,-1.65%,119382 +2024-06-21,1458.18000,1469.64000,1453.03000,1463.48000,1463.48000,0.47%,165868 +2024-06-24,1468.51000,1468.51000,1446.53000,1453.98000,1453.98000,-0.65%,105730 +2024-06-25,1449.42000,1451.07000,1415.82000,1426.80000,1426.80000,-1.87%,115713 +2024-06-26,1426.80000,1429.28000,1409.65000,1427.30000,1427.30000,0.04%,108079 +2024-06-27,1419.89000,1424.95000,1403.00000,1406.52000,1406.52000,-1.46%,120696 +2024-06-28,1418.00000,1434.75000,1386.93000,1397.59000,1397.59000,-0.63%,681452 +2024-07-01,1404.28000,1405.46000,1354.65000,1366.84000,1366.84000,-2.20%,153172 +2024-07-02,1365.97000,1379.83000,1351.49000,1357.07000,1357.07000,-0.71%,113313 +2024-07-03,1360.12000,1374.65000,1347.94000,1354.10000,1354.10000,-0.22%,71143 +2024-07-05,1358.47000,1358.47000,1344.66000,1346.08000,1346.08000,-0.59%,145426 +2024-07-08,1357.89000,1358.44000,1328.08000,1330.00000,1330.00000,-1.19%,157174 +2024-07-09,1329.94000,1331.53500,1306.04000,1308.00000,1308.00000,-1.65%,126208 +2024-07-10,1318.00000,1325.82000,1308.76000,1324.10000,1324.10000,1.23%,135553 +2024-07-11,1334.27000,1364.88000,1318.78000,1358.18000,1358.18000,2.57%,116055 +2024-07-12,1362.77000,1382.98000,1354.70500,1359.21000,1359.21000,0.08%,105307 +2024-07-15,1356.85000,1363.15000,1349.85000,1358.54000,1358.54000,-0.05%,120018 +2024-07-16,1358.54000,1385.26000,1357.75000,1382.89000,1382.89000,1.79%,134762 +2024-07-17,1370.31000,1392.89000,1369.28000,1378.24000,1378.24000,-0.34%,106025 +2024-07-18,1373.54000,1391.10000,1324.31000,1356.07000,1356.07000,-1.61%,171474 +2024-07-19,1375.07000,1375.07000,1340.44100,1344.26000,1344.26000,-0.87%,80307 +2024-07-22,1353.40000,1374.76000,1347.21000,1372.62000,1372.62000,2.11%,109749 +2024-07-23,1409.91000,1410.08000,1359.36000,1361.60000,1361.60000,-0.80%,100310 +2024-07-24,1362.19000,1405.46000,1362.19000,1384.56000,1384.56000,1.69%,138956 +2024-07-25,1384.90000,1434.35000,1380.32500,1411.00000,1411.00000,1.91%,179697 +2024-07-26,1425.42000,1460.00000,1425.42000,1450.08000,1450.08000,2.77%,175004 +2024-07-29,1450.00000,1460.00000,1425.86000,1452.00000,1452.00000,0.13%,93281 +2024-07-30,1464.20000,1513.88000,1458.12000,1509.56000,1509.56000,3.96%,167329 +2024-07-31,1520.51000,1545.88000,1503.39000,1521.03000,1521.03000,0.76%,181010 +2024-08-01,1523.96000,1546.93000,1506.34500,1515.35000,1515.35000,-0.37%,181168 +2024-08-02,1463.12000,1487.60000,1390.23000,1441.43000,1441.43000,-4.88%,327034 +2024-08-05,1403.72000,1411.43000,1368.30000,1374.65000,1374.65000,-4.63%,212124 +2024-08-06,1386.29000,1417.86500,1375.57000,1382.47000,1382.47000,0.57%,127366 +2024-08-07,1388.38000,1402.98000,1355.15000,1357.95000,1357.95000,-1.77%,132194 +2024-08-08,1363.25000,1397.86000,1363.25000,1395.33000,1395.33000,2.75%,71427 +2024-08-09,1393.78000,1401.89000,1387.89500,1397.26000,1397.26000,0.14%,72766 +2024-08-12,1394.48000,1394.48000,1374.24000,1378.14000,1378.14000,-1.37%,85531 +2024-08-13,1389.15000,1423.09000,1374.47000,1420.30000,1420.30000,3.06%,92732 +2024-08-14,1428.46000,1428.76000,1399.02000,1402.55000,1402.55000,-1.25%,115663 +2024-08-15,1422.15000,1435.41000,1418.79000,1434.78000,1434.78000,2.30%,84159 +2024-08-16,1434.78000,1434.78000,1403.10000,1417.58000,1417.58000,-1.20%,91846 +2024-08-19,1417.19000,1434.88000,1409.67000,1434.79000,1434.79000,1.21%,62947 +2024-08-20,1434.79000,1447.22000,1421.82000,1430.93000,1430.93000,-0.27%,66564 +2024-08-21,1435.96000,1438.62000,1427.41000,1431.83000,1431.83000,0.06%,54532 +2024-08-22,1443.90000,1444.51000,1417.71000,1423.44000,1423.44000,-0.59%,116931 +2024-08-23,1440.08000,1446.56000,1424.41000,1435.94000,1435.94000,0.88%,50116 +2024-08-26,1444.00000,1444.00000,1413.67000,1422.02000,1422.02000,-0.97%,50837 +2024-08-27,1422.70000,1423.95000,1412.87000,1422.59000,1422.59000,0.04%,44231 +2024-08-28,1422.00000,1439.74000,1418.41000,1423.18000,1423.18000,0.04%,77735 +2024-08-29,1431.31000,1446.99900,1426.94000,1431.23000,1431.23000,0.57%,64265 +2024-08-30,1445.11000,1445.11000,1410.95000,1439.08000,1439.08000,0.55%,113967 +2024-09-03,1413.17000,1434.54500,1388.13500,1398.06000,1398.06000,-2.85%,98104 +2024-09-04,1391.42000,1401.85500,1381.95500,1387.64000,1387.64000,-0.75%,73207 +2024-09-05,1387.64000,1390.17000,1365.58000,1386.51000,1386.51000,-0.08%,62354 +2024-09-06,1389.44000,1399.80500,1369.84500,1374.68000,1374.68000,-0.85%,72578 +2024-09-09,1387.03000,1397.05000,1378.11500,1384.77000,1384.77000,0.73%,101288 +2024-09-10,1382.66000,1401.92000,1371.37000,1394.09000,1394.09000,0.67%,101089 +2024-09-11,1384.59000,1388.91000,1362.76000,1388.52000,1388.52000,-0.40%,84102 +2024-09-12,1381.73000,1381.73000,1343.00000,1373.40000,1373.40000,-1.09%,97154 +2024-09-13,1376.49000,1387.46000,1370.49000,1383.06000,1383.06000,0.70%,83165 +2024-09-16,1390.55000,1402.46000,1383.87000,1393.25000,1393.25000,0.74%,58582 +2024-09-17,1399.67000,1402.81000,1381.08000,1383.47000,1383.47000,-0.70%,58234 +2024-09-18,1385.19000,1422.88000,1373.28000,1402.69000,1402.69000,1.39%,63796 +2024-09-19,1432.73000,1447.73000,1424.29000,1443.03000,1443.03000,2.88%,68249 +2024-09-20,1429.34000,1429.34000,1380.41500,1406.11000,1406.11000,-2.56%,189591 +2024-09-23,1413.78000,1413.78000,1388.21000,1405.90000,1405.90000,-0.01%,58458 +2024-09-24,1404.95000,1446.34000,1404.95000,1442.66000,1442.66000,2.61%,124432 +2024-09-25,1440.98000,1440.98000,1405.63000,1420.36000,1420.36000,-1.55%,91365 +2024-09-26,1434.23000,1492.92000,1430.66000,1491.02000,1491.02000,4.97%,170236 +2024-09-27,1485.75000,1515.63000,1462.66000,1478.92000,1478.92000,-0.81%,140385 +2024-09-30,1471.84000,1500.00000,1452.77000,1499.70000,1499.70000,1.41%,129582 +2024-10-01,1494.09000,1495.74000,1463.95000,1477.64000,1477.64000,-1.47%,130835 +2024-10-02,1468.00000,1521.01000,1460.53000,1498.12000,1498.12000,1.39%,226628 +2024-10-03,1485.82000,1488.75000,1461.00000,1463.40000,1463.40000,-2.32%,80843 +2024-10-04,1477.90000,1477.90000,1447.87500,1452.82000,1452.82000,-0.72%,100014 +2024-10-07,1444.89000,1469.25000,1437.45500,1465.25000,1465.25000,0.86%,106474 +2024-10-08,1461.44000,1461.44000,1439.76000,1451.47000,1451.47000,-0.94%,84025 +2024-10-09,1459.73000,1471.79500,1442.57000,1450.60000,1450.60000,-0.06%,95821 +2024-10-10,1434.23000,1454.21000,1425.05000,1442.34000,1442.34000,-0.57%,66521 +2024-10-11,1449.28000,1463.39300,1446.90000,1450.95000,1450.95000,0.60%,61749 +2024-10-14,1448.98000,1459.46000,1437.36000,1456.89000,1456.89000,0.41%,69801 +2024-10-15,1459.22000,1486.76000,1449.69000,1453.40000,1453.40000,-0.24%,93955 +2024-10-16,1445.11000,1455.99500,1389.39500,1404.47000,1404.47000,-3.37%,183599 +2024-10-17,1422.37000,1430.36500,1360.50000,1364.19000,1364.19000,-2.87%,160861 +2024-10-18,1377.45000,1379.37500,1357.16500,1373.98000,1373.98000,0.72%,122442 +2024-10-21,1363.14000,1372.70000,1357.07500,1365.68000,1365.68000,-0.60%,93995 +2024-10-22,1349.93000,1356.83000,1332.72000,1351.78000,1351.78000,-1.02%,124528 +2024-10-23,1354.12000,1354.14000,1314.09000,1320.35000,1320.35000,-2.33%,138920 +2024-10-24,1320.15000,1320.15000,1290.18000,1293.38000,1293.38000,-2.04%,141668 +2024-10-25,1302.73000,1305.06000,1289.51500,1292.77000,1292.77000,-0.05%,91528 +2024-10-28,1308.41000,1308.52000,1285.67000,1294.92000,1294.92000,0.17%,132808 +2024-10-29,1286.37000,1300.00000,1285.26000,1297.17000,1297.17000,0.17%,107919 +2024-10-30,1299.85000,1317.03000,1299.85000,1302.24000,1302.24000,0.39%,81585 +2024-10-31,1289.00000,1304.15000,1288.38000,1291.75000,1291.75000,-0.81%,117215 +2024-11-01,1338.60000,1387.73000,1323.88000,1342.09000,1342.09000,3.90%,173844 +2024-11-04,1349.96000,1371.54000,1348.14000,1364.02000,1364.02000,1.63%,117845 +2024-11-05,1358.71000,1390.08000,1348.43000,1385.79000,1385.79000,1.60%,104497 +2024-11-06,1431.46000,1431.46000,1362.16000,1398.19000,1398.19000,0.89%,210425 +2024-11-07,1410.00000,1417.00000,1387.41000,1411.52000,1411.52000,0.95%,154776 +2024-11-08,1342.83000,1363.75000,1302.63500,1310.03000,1310.03000,-7.19%,254186 +2024-11-11,1310.43000,1311.70000,1235.98000,1250.07000,1250.07000,-4.58%,308006 +2024-11-12,1255.70000,1270.09300,1245.00000,1260.97000,1260.97000,0.87%,161141 +2024-11-13,1254.84000,1266.48000,1253.15000,1258.66000,1258.66000,-0.18%,116617 +2024-11-14,1255.00000,1255.00000,1228.28500,1237.78000,1237.78000,-1.66%,178179 +2024-11-15,1237.19000,1237.19000,1176.66000,1179.58000,1179.58000,-4.70%,356231 +2024-11-18,1176.10000,1191.51000,1172.75500,1174.56000,1174.56000,-0.43%,162878 +2024-11-19,1162.17000,1176.04000,1160.67000,1160.67000,1160.67000,-1.18%,179759 +2024-11-20,1160.67000,1175.07000,1155.59000,1166.90000,1166.90000,0.54%,274512 +2024-11-21,1166.90000,1197.87000,1156.88000,1196.82000,1196.82000,2.56%,164708 +2024-11-22,1196.31000,1226.09500,1194.37000,1217.97000,1217.97000,1.77%,180223 +2024-11-25,1228.72000,1264.87000,1222.13000,1224.47000,1224.47000,0.53%,257626 +2024-11-26,1193.03000,1233.19000,1192.97000,1232.30000,1232.30000,0.64%,181531 +2024-11-27,1242.48000,1249.78000,1234.61000,1243.40000,1243.40000,0.90%,89021 +2024-11-29,1248.69000,1256.56000,1242.54000,1251.20000,1251.20000,0.63%,74430 +2024-12-02,1248.48000,1261.56000,1232.42000,1258.88000,1258.88000,0.61%,99472 +2024-12-03,1250.64000,1261.66500,1232.28000,1257.86000,1257.86000,-0.08%,96546 +2024-12-04,1251.00000,1272.34000,1245.86500,1262.75000,1262.75000,0.39%,74717 +2024-12-05,1259.23000,1266.42000,1245.99000,1247.90000,1247.90000,-1.18%,108976 +2024-12-06,1264.70000,1289.89000,1253.77500,1257.92000,1257.92000,0.80%,108515 +2024-12-09,1262.60000,1285.72000,1258.28000,1281.69000,1281.69000,1.89%,155089 +2024-12-10,1289.88000,1292.50000,1264.51000,1270.69000,1270.69000,-0.86%,109956 +2024-12-11,1287.33000,1292.88000,1270.46000,1270.63000,1270.63000,,79872 +2024-12-12,1261.29000,1282.41000,1261.29000,1276.92000,1276.92000,0.50%,82944 +2024-12-13,1276.92000,1280.00000,1259.04100,1276.98000,1276.98000,,118953 +2024-12-16,1267.79000,1287.23000,1257.14000,1260.73000,1260.73000,-1.27%,115290 +2024-12-17,1257.67000,1279.12000,1241.98000,1246.88000,1246.88000,-1.10%,119963 +2024-12-18,1244.10000,1252.39000,1211.05000,1214.44000,1214.44000,-2.60%,137978 +2024-12-19,1213.72000,1219.51500,1198.25000,1206.02000,1206.02000,-0.69%,125228 +2024-12-20,1206.07000,1240.65500,1197.12000,1230.74000,1230.74000,2.05%,275233 +2024-12-23,1219.44000,1236.32500,1219.14500,1234.39000,1234.39000,0.30%,87679 +2024-12-24,1233.77000,1248.20000,1229.77000,1246.30000,1246.30000,0.96%,33618 +2024-12-26,1234.43000,1247.02000,1234.43000,1245.28000,1245.28000,-0.08%,45182 +2024-12-27,1231.36000,1245.76000,1228.87300,1234.23000,1234.23000,-0.89%,70716 +2024-12-30,1222.67000,1231.83900,1209.99000,1219.92000,1219.92000,-1.16%,73545 +2024-12-31,1227.70000,1240.65000,1213.70000,1223.68000,1223.68000,0.31%,126646 +2025-01-02,1237.41000,1250.33000,1215.36000,1220.78000,1220.78000,-0.24%,103575 +2025-01-03,1214.25000,1245.35000,1214.25000,1238.28000,1238.28000,1.43%,106406 +2025-01-06,1241.87000,1266.03000,1241.87000,1252.25000,1252.25000,1.13%,109548 +2025-01-07,1257.63000,1279.33500,1246.71000,1254.99000,1254.99000,0.22%,130048 +2025-01-08,1253.95000,1253.95000,1223.50000,1246.51000,1246.51000,-0.68%,109333 +2025-01-10,1221.04000,1232.04000,1206.82000,1210.99000,1210.99000,-2.85%,163016 +2025-01-13,1215.53000,1269.50000,1203.11000,1267.22000,1267.22000,4.64%,104913 +2025-01-14,1269.80000,1288.92000,1247.86000,1271.36000,1271.36000,0.33%,109988 +2025-01-15,1277.82000,1311.55000,1255.18000,1279.73000,1279.73000,0.66%,193938 +2025-01-16,1282.46000,1302.83000,1264.51500,1297.52000,1297.52000,1.39%,105934 +2025-01-17,1302.72000,1317.95000,1293.31000,1295.43000,1295.43000,-0.16%,91463 +2025-01-21,1302.48000,1326.71000,1302.48000,1324.48000,1324.48000,2.24%,106439 +2025-01-22,1317.86000,1333.51000,1313.89000,1324.68000,1324.68000,0.02%,93156 +2025-01-23,1318.10000,1338.64000,1298.00000,1335.29000,1335.29000,0.80%,87720 +2025-01-24,1329.44000,1346.73000,1326.45000,1331.10000,1331.10000,-0.31%,91314 +2025-01-27,1329.97000,1350.35000,1325.55000,1347.21000,1347.21000,1.21%,86365 +2025-01-28,1360.30000,1387.30000,1350.70000,1352.82000,1352.82000,0.42%,139566 +2025-01-29,1339.00000,1350.69000,1315.48000,1335.50000,1335.50000,-1.28%,147358 +2025-01-30,1359.97000,1386.99000,1355.15000,1364.50000,1364.50000,2.17%,121230 +2025-01-31,1360.81000,1382.12500,1358.82000,1364.44000,1364.44000,,140086 +2025-02-03,1341.89000,1357.24000,1329.26500,1342.43000,1342.43000,-1.61%,130249 +2025-02-04,1332.25000,1349.58500,1309.04000,1339.71000,1339.71000,-0.20%,97617 +2025-02-05,1351.29000,1375.17000,1337.10000,1363.56000,1363.56000,1.78%,136447 +2025-02-06,1364.30000,1369.11500,1345.78000,1357.26000,1357.26000,-0.46%,142553 +2025-02-07,1438.46000,1438.46000,1357.17000,1390.00000,1390.00000,2.41%,461139 +2025-02-10,1390.00000,1391.69000,1335.57000,1340.49000,1340.49000,-3.56%,232422 +2025-02-11,1332.28000,1349.07000,1317.09000,1331.97000,1331.97000,-0.64%,157812 +2025-02-12,1309.66000,1313.83000,1281.35000,1312.60000,1312.60000,-1.45%,192902 +2025-02-13,1324.64000,1324.64000,1293.92000,1297.14000,1297.14000,-1.18%,138661 +2025-02-14,1302.14000,1314.40000,1268.59000,1271.91000,1271.91000,-1.95%,121070 +2025-02-18,1271.48000,1289.22500,1258.36000,1273.18000,1273.18000,0.10%,104675 +2025-02-19,1276.82000,1306.55000,1273.64500,1302.93000,1302.93000,2.34%,151884 +2025-02-20,1313.50000,1320.05000,1298.76000,1303.13000,1303.13000,0.02%,141333 +2025-02-21,1299.19000,1301.44500,1282.48000,1286.54000,1286.54000,-1.27%,129000 +2025-02-24,1283.29000,1322.06000,1283.29000,1309.97000,1309.97000,1.82%,123073 +2025-02-25,1310.68000,1324.42000,1299.01000,1308.89000,1308.89000,-0.08%,157367 +2025-02-26,1311.59000,1311.59000,1283.07000,1289.52000,1289.52000,-1.48%,89489 +2025-02-27,1280.12000,1280.12000,1231.08000,1253.30000,1253.30000,-2.81%,139469 +2025-02-28,1264.77000,1277.64500,1253.33000,1272.72000,1272.72000,1.55%,177369 +2025-03-03,1275.90000,1293.46000,1252.37000,1268.64000,1268.64000,-0.32%,196922 +2025-03-04,1267.19000,1267.19000,1220.76000,1240.97000,1240.97000,-2.18%,140027 +2025-03-05,1227.00000,1268.12000,1227.00000,1257.84000,1257.84000,1.36%,140889 +2025-03-06,1243.67000,1277.93000,1243.67000,1272.54000,1272.54000,1.17%,147141 +2025-03-07,1267.74000,1297.74000,1253.55000,1291.56000,1291.56000,1.49%,147695 +2025-03-10,1274.16000,1311.33000,1266.63000,1294.40000,1294.40000,0.22%,177207 +2025-03-11,1290.85000,1290.85000,1239.77000,1243.17000,1243.17000,-3.96%,196004 +2025-03-12,1249.00000,1249.00000,1212.00000,1216.02000,1216.02000,-2.18%,137912 +2025-03-13,1212.10000,1226.44000,1200.10000,1201.99000,1201.99000,-1.15%,129575 +2025-03-14,1209.57000,1232.45500,1206.59000,1230.25000,1230.25000,2.35%,90613 +2025-03-17,1226.00000,1248.97000,1220.53000,1235.02000,1235.02000,0.39%,103249 +2025-03-18,1232.17000,1248.14000,1227.51000,1242.73000,1242.73000,0.62%,113278 +2025-03-19,1238.49000,1238.49000,1208.74000,1220.44000,1220.44000,-1.79%,113907 +2025-03-20,1215.93000,1215.93000,1198.33500,1200.38000,1200.38000,-1.64%,120915 +2025-03-21,1200.21000,1211.90000,1177.46000,1199.21000,1199.21000,-0.10%,210236 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/PFE-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/PFE-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..0bc4b271661d3fa832d74f36d240a18675c5f30a --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/PFE-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,33.15000,33.20700,32.73200,32.75100,21.88500,-1.51%,34943202 +2015-03-25,32.83700,33.20700,32.51400,32.54300,21.74500,-0.64%,30782745 +2015-03-26,32.36200,32.63300,32.21100,32.41000,21.65600,-0.41%,26167479 +2015-03-27,32.67600,32.82300,32.47600,32.76100,21.89100,1.08%,24073255 +2015-03-30,32.82700,33.41600,32.78000,33.20700,22.18900,1.36%,26890050 +2015-03-31,33.10200,33.33000,32.97900,33.00800,22.05600,-0.60%,27937971 +2015-04-01,33.05500,33.05500,32.36200,32.57100,21.76400,-1.32%,33984062 +2015-04-02,32.65700,32.85600,32.46200,32.61900,21.79600,0.15%,26467887 +2015-04-06,32.65700,33.02700,32.47600,32.71300,21.85900,0.29%,22640410 +2015-04-07,32.85600,33.10200,32.74200,32.77000,21.89700,0.17%,15105113 +2015-04-08,32.74200,33.05000,32.65700,32.86500,21.96100,0.29%,24215097 +2015-04-09,32.86500,33.26400,32.61400,33.23500,22.20800,1.13%,30864327 +2015-04-10,33.13100,33.65300,33.10700,33.62400,22.46800,1.17%,25668775 +2015-04-13,33.53900,33.71000,33.21600,33.29200,22.24600,-0.99%,36155565 +2015-04-14,33.25400,33.50100,33.12100,33.23500,22.20800,-0.17%,16844690 +2015-04-15,33.58600,33.65300,33.32100,33.40600,22.32200,0.51%,31173231 +2015-04-16,33.27300,33.48200,33.22600,33.38700,22.30900,-0.06%,20637789 +2015-04-17,33.20700,33.27300,32.99800,33.24500,22.21400,-0.43%,30265602 +2015-04-20,33.24500,33.43500,33.15000,33.21600,22.19500,-0.09%,23612516 +2015-04-21,33.30200,33.58600,33.01700,33.10200,22.11900,-0.34%,23256943 +2015-04-22,33.03600,33.29200,33.01700,33.14000,22.14500,0.11%,15335449 +2015-04-23,33.10200,33.58600,33.03600,33.54800,22.41700,1.23%,23931962 +2015-04-24,33.39700,33.58200,33.25400,33.46300,22.36000,-0.25%,24032589 +2015-04-27,33.52900,33.64300,32.65700,32.81800,21.92900,-1.93%,44775857 +2015-04-28,32.96000,33.09300,32.40000,32.71300,21.85900,-0.32%,48659595 +2015-04-29,32.41900,32.69400,32.21100,32.53300,21.73900,-0.55%,39572812 +2015-04-30,32.36200,32.47200,31.98300,32.19200,21.51100,-1.05%,29205430 +2015-05-01,32.12500,32.45700,32.12500,32.33400,21.60600,0.44%,22706703 +2015-05-04,32.36200,32.73700,32.30600,32.56200,21.75800,0.71%,24829960 +2015-05-05,32.60900,32.66600,32.26800,32.37200,21.63100,-0.58%,23590794 +2015-05-06,32.02100,32.16300,31.50900,31.74600,21.39000,-1.93%,28309892 +2015-05-07,31.72700,32.02100,31.61800,31.86000,21.46700,0.36%,22669915 +2015-05-08,32.07800,32.40000,32.06800,32.27700,21.74800,1.31%,21513990 +2015-05-11,32.34300,32.50500,32.20100,32.22000,21.71000,-0.18%,27898862 +2015-05-12,32.07800,32.22000,31.99200,32.04900,21.59500,-0.53%,18855920 +2015-05-13,32.04000,32.06800,31.76000,31.81200,21.43500,-0.74%,25045669 +2015-05-14,31.98300,32.24900,31.93500,32.20100,21.69700,1.22%,18860631 +2015-05-15,32.25800,32.31500,32.18200,32.24900,21.72900,0.15%,17798330 +2015-05-18,32.23900,32.31500,32.16300,32.23900,21.72300,-0.03%,25948595 +2015-05-19,32.13500,32.62800,32.10600,32.45700,21.87000,0.68%,21980861 +2015-05-20,32.54300,32.72300,32.51400,32.54300,21.92700,0.26%,16144001 +2015-05-21,32.47600,32.72300,32.45700,32.60000,21.96500,0.18%,19090230 +2015-05-22,32.56200,32.72300,32.47600,32.52400,21.91400,-0.23%,13674071 +2015-05-26,32.42900,32.58100,32.28700,32.36200,21.80600,-0.50%,19880946 +2015-05-27,32.45700,32.70400,32.32400,32.54300,21.92700,0.56%,23231651 +2015-05-28,32.69400,32.76100,32.51400,32.67600,22.01700,0.41%,16671368 +2015-05-29,32.71300,33.19700,32.64700,32.97000,22.21500,0.90%,52787356 +2015-06-01,32.98900,33.13100,32.76100,32.78900,22.09300,-0.55%,29039431 +2015-06-02,32.86500,32.88400,32.59000,32.72300,22.04900,-0.20%,19674219 +2015-06-03,32.78000,32.88400,32.52400,32.64700,21.99700,-0.23%,18130084 +2015-06-04,32.44800,32.78900,32.36200,32.48600,21.88900,-0.49%,21774706 +2015-06-05,32.43800,32.52400,32.19200,32.34300,21.79300,-0.44%,24313441 +2015-06-08,32.23000,32.40500,32.18200,32.23900,21.72300,-0.32%,18624459 +2015-06-09,32.30600,32.38100,32.15400,32.26800,21.74200,0.09%,24464487 +2015-06-10,32.33400,32.66600,32.30000,32.55200,21.93300,0.88%,24952396 +2015-06-11,32.56200,32.79900,32.50500,32.69400,22.02900,0.44%,21243871 +2015-06-12,32.54300,32.69400,32.35300,32.45700,21.87000,-0.72%,22856550 +2015-06-15,32.31500,32.37200,32.12500,32.29600,21.76100,-0.50%,22064011 +2015-06-16,32.31500,32.35300,32.07800,32.29600,21.76100,,21784986 +2015-06-17,32.30600,32.42900,32.11600,32.23900,21.72300,-0.18%,22127185 +2015-06-18,32.33400,32.74200,32.30600,32.60900,21.97200,1.15%,25834141 +2015-06-19,32.47600,32.73700,32.42900,32.42900,21.85000,-0.55%,30386101 +2015-06-22,32.58100,32.73200,32.52400,32.55200,21.93300,0.38%,14799008 +2015-06-23,32.64700,32.81800,32.58100,32.73200,22.05500,0.55%,19448842 +2015-06-24,32.58100,32.75100,32.47600,32.47600,21.88200,-0.78%,24326614 +2015-06-25,32.45700,32.58100,32.17700,32.27700,21.74800,-0.61%,24267832 +2015-06-26,32.41900,32.53300,32.13500,32.18200,21.68400,-0.29%,37595957 +2015-06-29,32.00200,32.36700,31.81700,31.86900,21.47300,-0.97%,30396432 +2015-06-30,32.05900,32.05900,31.62200,31.81200,21.43500,-0.18%,36909718 +2015-07-01,31.84100,32.12500,31.69800,31.96400,21.53700,0.48%,29742321 +2015-07-02,32.01100,32.67600,31.64100,31.66000,21.33300,-0.95%,23849065 +2015-07-06,31.59400,31.91700,31.38500,31.54600,21.25600,-0.36%,22125975 +2015-07-07,31.63200,32.10400,31.44700,32.00200,21.56300,1.45%,27248838 +2015-07-08,31.83100,32.00200,31.67900,31.73600,21.38400,-0.83%,21301186 +2015-07-09,32.11600,32.23400,32.00200,32.12500,21.64600,1.23%,23306053 +2015-07-10,32.48600,32.67600,32.40000,32.60000,21.96500,1.48%,22288279 +2015-07-13,32.75100,33.06500,32.72300,33.03600,22.25900,1.34%,19210442 +2015-07-14,32.97900,33.34900,32.93200,33.28300,22.42600,0.75%,19495286 +2015-07-15,33.22600,33.31600,33.11700,33.18800,22.36200,-0.29%,20517329 +2015-07-16,33.34000,33.39700,33.23500,33.30200,22.43800,0.34%,16138618 +2015-07-17,33.21600,33.28300,33.12600,33.27300,22.41900,-0.09%,17681504 +2015-07-20,33.33000,33.55800,33.28300,33.43500,22.52800,0.49%,15569874 +2015-07-21,33.43500,33.52900,33.09300,33.34000,22.46400,-0.28%,18611066 +2015-07-22,33.26400,33.39700,32.98400,33.09300,22.29800,-0.74%,18575069 +2015-07-23,33.19700,33.20700,32.85100,32.99800,22.23400,-0.29%,13404859 +2015-07-24,32.85600,32.94100,32.40000,32.50500,21.90100,-1.49%,22585189 +2015-07-27,32.41900,32.63800,32.14400,32.58100,21.95300,0.23%,33015199 +2015-07-28,33.15000,33.65300,32.63800,33.53900,22.59800,2.94%,38646455 +2015-07-29,33.66200,34.27900,33.62400,33.92800,22.86000,1.16%,47792078 +2015-07-30,33.85200,34.15600,33.57700,33.89900,22.84100,-0.09%,22663004 +2015-07-31,34.07000,34.59200,34.03200,34.21300,23.05200,0.93%,30570613 +2015-08-03,34.43100,34.44000,34.06100,34.29800,23.11000,0.25%,18019602 +2015-08-04,34.36400,34.36400,33.98600,34.26000,23.08400,-0.11%,27122851 +2015-08-05,34.22200,34.32200,33.94700,33.98500,23.07800,-0.80%,25476611 +2015-08-06,34.11800,34.13700,33.23500,33.36800,22.65900,-1.82%,25792823 +2015-08-07,33.36800,33.49100,33.08300,33.38700,22.67200,0.06%,15445085 +2015-08-10,33.40600,33.65300,33.33000,33.54800,22.78100,0.48%,16462709 +2015-08-11,33.40600,33.43500,33.15000,33.32100,22.62700,-0.68%,20273522 +2015-08-12,33.08300,33.65300,32.93200,33.55800,22.78800,0.71%,29495802 +2015-08-13,33.56700,33.79500,33.13100,33.54800,22.78100,-0.03%,20538749 +2015-08-14,33.55800,33.68100,33.24500,33.51000,22.75600,-0.11%,19042975 +2015-08-17,33.31100,33.71000,33.20700,33.68100,22.87200,0.51%,14631265 +2015-08-18,33.57700,33.77600,33.47200,33.70000,22.88400,0.06%,14063955 +2015-08-19,33.55800,33.67200,33.16900,33.46300,22.72300,-0.70%,18798553 +2015-08-20,33.13100,33.34000,32.78000,32.78000,22.26000,-2.04%,19778087 +2015-08-21,32.48600,32.79400,31.82200,31.82200,21.60900,-2.92%,35297083 +2015-08-24,30.33200,31.54600,27.01100,30.48400,20.70000,-4.20%,55076989 +2015-08-25,31.49900,31.51800,29.71500,29.73400,20.19100,-2.46%,44582504 +2015-08-26,30.43600,30.88200,29.74400,30.76900,20.89400,3.48%,45991121 +2015-08-27,31.12000,31.89800,30.99100,31.55600,21.42800,2.56%,40676832 +2015-08-28,31.57500,31.65100,30.83500,30.98700,21.04200,-1.80%,35299547 +2015-08-31,31.00600,31.04400,30.32300,30.56900,20.75800,-1.35%,33753396 +2015-09-01,29.81000,30.23700,29.59200,29.75300,20.20400,-2.67%,41134569 +2015-09-02,30.30400,30.33200,29.77200,30.33200,20.59700,1.95%,33120345 +2015-09-03,30.61700,30.75900,30.13300,30.25600,20.54600,-0.25%,22753662 +2015-09-04,29.83900,30.09500,29.53500,29.76300,20.21100,-1.63%,23781359 +2015-09-08,30.19900,30.90100,30.19900,30.86300,20.95800,3.70%,27375167 +2015-09-09,31.30900,31.34300,30.23700,30.32300,20.59100,-1.75%,22553184 +2015-09-10,30.35100,31.11000,30.30400,30.94900,21.01600,2.06%,33002062 +2015-09-11,30.90100,31.30000,30.69700,31.28100,21.24200,1.07%,23584237 +2015-09-14,31.25200,31.34700,30.90600,31.03400,21.07400,-0.79%,16427062 +2015-09-15,31.26200,31.63700,31.12900,31.47100,21.37000,1.41%,22053780 +2015-09-16,31.29000,31.57500,31.02900,31.48000,21.37700,0.03%,22564171 +2015-09-17,31.47100,32.22000,31.43300,31.76500,21.57000,0.91%,26703059 +2015-09-18,31.38500,31.71700,31.15700,31.16700,21.16400,-1.88%,38735294 +2015-09-21,31.40400,31.61800,30.58800,30.75900,20.88700,-1.31%,24984884 +2015-09-22,30.34200,30.67400,30.20900,30.60700,20.78400,-0.49%,25598957 +2015-09-23,30.56900,31.12900,30.54100,30.94900,21.01600,1.12%,27534689 +2015-09-24,30.70200,31.19500,30.42700,31.02500,21.06800,0.25%,32108771 +2015-09-25,31.27100,31.40400,30.02800,30.25600,20.54600,-2.48%,36388240 +2015-09-28,30.07600,30.17100,29.07000,29.24100,19.85600,-3.35%,44141252 +2015-09-29,29.13700,29.82900,29.08900,29.43100,19.98500,0.65%,32711903 +2015-09-30,29.83900,29.95300,29.46400,29.80100,20.23700,1.26%,33670740 +2015-10-01,29.69600,30.23700,29.50700,30.20900,20.51400,1.37%,31567929 +2015-10-02,30.33200,31.41400,29.88600,31.38500,21.31200,3.89%,43955070 +2015-10-05,31.73600,32.14900,31.30900,31.76500,21.57000,1.21%,33724087 +2015-10-06,31.68900,31.87900,30.75900,31.11000,21.12600,-2.06%,38565515 +2015-10-07,31.40400,31.76000,30.69300,31.58400,21.44800,1.52%,31235814 +2015-10-08,31.21400,31.53700,30.87300,31.39500,21.31900,-0.60%,31691889 +2015-10-09,31.36600,31.86000,31.23300,31.53700,21.41600,0.45%,21508489 +2015-10-12,31.52800,31.72800,31.21400,31.51800,21.40300,-0.06%,15642393 +2015-10-13,31.48000,31.91700,31.13900,31.29000,21.24800,-0.72%,20496192 +2015-10-14,31.34700,31.85000,31.25200,31.34700,21.28700,0.18%,18685808 +2015-10-15,31.24300,32.39100,31.24300,32.33400,21.95700,3.15%,27807821 +2015-10-16,32.59000,32.67600,32.25800,32.64700,22.16900,0.97%,20238950 +2015-10-19,32.64700,32.77000,32.34300,32.73200,22.22700,0.26%,16632972 +2015-10-20,32.87500,32.91300,32.03000,32.25800,21.90500,-1.45%,18436189 +2015-10-21,32.41900,32.58100,31.33300,31.74600,21.55700,-1.59%,34986579 +2015-10-22,31.86000,31.91700,31.20500,31.62200,21.47400,-0.39%,43599782 +2015-10-23,31.74600,32.59000,31.52800,32.30600,21.93700,2.16%,29021503 +2015-10-26,32.25800,32.60400,32.09700,32.41000,22.00800,0.32%,24548833 +2015-10-27,33.21600,33.63400,32.87500,33.19700,22.54300,2.43%,42241953 +2015-10-28,33.42500,34.22200,33.22600,33.63400,22.83900,1.32%,36742809 +2015-10-29,32.49500,34.06100,32.41000,32.98900,22.40100,-1.92%,75914932 +2015-10-30,32.98900,33.11200,32.00200,32.08700,21.78900,-2.73%,60213820 +2015-11-02,32.41900,33.44400,32.40000,33.26400,22.58800,3.67%,41633460 +2015-11-03,33.19700,33.24500,32.87500,33.17800,22.53000,-0.26%,31134255 +2015-11-04,33.13100,33.17800,32.34300,32.39100,22.17600,-2.37%,32544077 +2015-11-05,32.47600,32.53300,32.24900,32.40000,22.18200,0.03%,21598076 +2015-11-06,32.18200,32.30600,31.63200,32.19200,22.03900,-0.64%,32934895 +2015-11-09,32.05900,32.12500,31.67500,31.92600,21.85700,-0.83%,28473377 +2015-11-10,32.09700,32.23000,31.88800,32.05900,21.94800,0.42%,22100481 +2015-11-11,32.18200,32.45700,31.92600,32.01100,21.91600,-0.15%,21610489 +2015-11-12,31.88800,31.97300,31.64100,31.67900,21.68900,-1.04%,18972178 +2015-11-13,31.63200,31.95400,31.44200,31.56500,21.61100,-0.36%,19040121 +2015-11-16,31.58400,31.69500,31.16700,31.46100,21.53900,-0.33%,27018110 +2015-11-17,31.49900,31.74600,31.18600,31.18600,21.35100,-0.87%,31295221 +2015-11-18,31.38500,31.71700,31.24300,31.60300,21.63700,1.34%,37903099 +2015-11-19,31.11000,31.28100,30.31300,30.63600,20.97400,-3.06%,95610963 +2015-11-20,30.91100,30.92000,30.43600,30.53100,20.90300,-0.34%,68084817 +2015-11-23,29.81000,30.06600,29.40200,29.72500,20.35100,-2.64%,131366723 +2015-11-24,29.77200,30.50300,29.61600,30.33200,20.76600,2.04%,88561424 +2015-11-25,30.70200,31.53700,30.55500,31.18600,21.35100,2.82%,83667656 +2015-11-27,31.23300,31.30900,30.99600,31.11000,21.29900,-0.24%,16990051 +2015-11-30,31.22400,31.22400,30.86300,31.09100,21.28600,-0.06%,45204584 +2015-12-01,31.30900,32.00200,31.12000,31.89800,21.83800,2.60%,51962809 +2015-12-02,31.94500,32.09700,31.11000,31.21400,21.37000,-2.14%,33546860 +2015-12-03,31.23300,31.30900,30.70200,30.73100,21.03900,-1.55%,49908845 +2015-12-04,30.82500,31.20500,30.75000,31.12000,21.30500,1.27%,33320833 +2015-12-07,31.06300,31.19500,30.78700,30.98700,21.21400,-0.43%,22100165 +2015-12-08,30.69300,31.06300,30.63600,30.86300,21.13000,-0.40%,27123952 +2015-12-09,30.75900,30.97200,30.47400,30.63600,20.97400,-0.74%,41694379 +2015-12-10,30.76900,31.04400,30.58800,30.70200,21.02000,0.22%,55639450 +2015-12-11,30.46500,30.57900,30.33200,30.41700,20.82500,-0.93%,42449332 +2015-12-14,30.35100,30.56000,30.20900,30.53100,20.90300,0.37%,40352497 +2015-12-15,30.94900,31.13900,30.51700,30.60700,20.95500,0.25%,49895662 +2015-12-16,30.76900,30.99600,30.35100,30.91100,21.16200,0.99%,46831363 +2015-12-17,30.89200,30.99600,30.64500,30.67400,21.00000,-0.77%,40396633 +2015-12-18,30.59800,30.78700,30.31300,30.35100,20.77900,-1.05%,70059454 +2015-12-21,30.52200,30.79700,30.37000,30.79700,21.08500,1.47%,32276878 +2015-12-22,30.94900,30.94900,30.70200,30.85400,21.12400,0.19%,26882193 +2015-12-23,30.91100,31.06300,30.86300,30.89200,21.14900,0.12%,22101671 +2015-12-24,30.83500,31.04400,30.83500,30.94900,21.18800,0.18%,8355750 +2015-12-28,30.93000,30.97700,30.71200,30.75900,21.05900,-0.61%,27757375 +2015-12-29,30.90100,31.22400,30.86300,31.14800,21.32500,1.26%,17956142 +2015-12-30,31.06300,31.20500,30.97700,31.07200,21.27300,-0.24%,17217174 +2015-12-31,30.80600,30.91100,30.61700,30.62600,20.96800,-1.44%,22239679 +2016-01-04,30.21800,30.38900,29.95300,30.31300,20.75300,-1.02%,39320839 +2016-01-05,30.53100,30.59300,30.29400,30.53100,20.90300,0.72%,28776998 +2016-01-06,30.10400,30.26100,29.81000,29.99100,20.53200,-1.77%,27241587 +2016-01-07,29.56400,30.18000,29.54500,29.79100,20.39600,-0.67%,39214492 +2016-01-08,29.93400,30.00500,29.33600,29.41200,20.13600,-1.27%,34837931 +2016-01-11,29.55400,29.60200,29.07000,29.47800,20.18200,0.22%,40717044 +2016-01-12,29.77200,29.88600,29.15000,29.41200,20.13600,-0.22%,40926803 +2016-01-13,29.49700,29.67700,28.71900,28.81400,19.72700,-2.03%,42762863 +2016-01-14,28.83300,29.81000,28.83300,29.51600,20.20800,2.44%,40603061 +2016-01-15,28.67200,29.24100,28.65300,29.23100,20.01300,-0.97%,49298323 +2016-01-19,29.52600,29.63000,28.77600,29.11800,19.93500,-0.39%,34502130 +2016-01-20,28.66200,29.47800,28.52000,29.08900,19.91500,-0.10%,52140799 +2016-01-21,29.04200,29.31700,28.94700,29.01300,19.86300,-0.26%,38524045 +2016-01-22,29.41200,29.64900,29.09900,29.13700,19.94800,0.43%,33139687 +2016-01-25,29.25000,29.32600,28.86100,28.93700,19.81100,-0.69%,30312342 +2016-01-26,28.96600,29.17500,28.78100,29.09900,19.92200,0.56%,27360673 +2016-01-27,29.13700,29.42100,28.76700,28.95600,19.82400,-0.49%,30058351 +2016-01-28,29.12700,29.13700,28.06900,28.65300,19.61700,-1.05%,51418903 +2016-01-29,28.82400,28.92800,28.38700,28.92800,19.80500,0.96%,59794104 +2016-02-01,28.78600,28.84300,28.28300,28.62400,19.59700,-1.05%,50011153 +2016-02-02,28.08300,28.78600,28.03600,28.59600,19.57800,-0.10%,50812389 +2016-02-03,28.37800,28.52900,27.64700,28.15000,19.46700,-1.56%,47401535 +2016-02-04,27.97900,28.07400,27.26800,27.51400,19.02800,-2.26%,60004106 +2016-02-05,27.53300,27.90800,27.36200,27.54300,19.04700,0.11%,41033666 +2016-02-08,27.21100,27.49500,26.80300,27.09700,18.73900,-1.62%,50078828 +2016-02-09,27.01100,27.70400,26.88800,27.60900,19.09300,1.89%,60212850 +2016-02-10,27.82700,28.36800,27.80800,27.97900,19.34900,1.34%,47120969 +2016-02-11,27.52400,27.83700,27.41000,27.63800,19.11300,-1.22%,41778715 +2016-02-12,27.75100,27.87500,27.49500,27.85600,19.26400,0.79%,34299922 +2016-02-16,28.03600,28.31100,27.94100,28.28300,19.55900,1.53%,34326610 +2016-02-17,28.46300,28.52900,28.07700,28.11200,19.44100,-0.60%,41222739 +2016-02-18,28.29200,28.50100,27.95100,28.03600,19.38800,-0.27%,50788145 +2016-02-19,28.08300,28.13100,27.68000,27.97900,19.34900,-0.20%,41869652 +2016-02-22,28.22600,28.52900,28.13100,28.51000,19.71600,1.90%,41452601 +2016-02-23,28.52000,28.82400,28.41100,28.42500,19.65700,-0.30%,33696549 +2016-02-24,28.28300,28.53900,28.00800,28.48200,19.69700,0.20%,33321269 +2016-02-25,28.55800,29.11800,28.48200,29.02300,20.07100,1.90%,54849637 +2016-02-26,29.20300,29.31700,28.48200,28.68100,19.83500,-1.18%,45243787 +2016-02-29,28.54800,28.63400,28.05500,28.15000,19.46700,-1.85%,37023881 +2016-03-01,28.26400,28.54800,28.10200,28.50100,19.71000,1.25%,33108102 +2016-03-02,28.56700,28.61500,28.22600,28.44400,19.67100,-0.20%,36139790 +2016-03-03,28.34900,28.46300,28.06500,28.35900,19.61100,-0.30%,38880999 +2016-03-04,28.32100,28.40600,28.01700,28.18800,19.49300,-0.60%,38825667 +2016-03-07,28.03600,28.28300,27.81800,28.26400,19.54600,0.27%,33934821 +2016-03-08,28.22600,28.22600,27.85600,27.85600,19.26400,-1.44%,33786935 +2016-03-09,28.19700,28.32100,27.91300,28.21600,19.51300,1.29%,81052158 +2016-03-10,28.36800,28.38700,28.01700,28.07400,19.41500,-0.50%,61262666 +2016-03-11,28.25400,28.93700,28.20700,28.93700,20.01200,3.07%,63635488 +2016-03-14,28.71900,28.78600,28.41600,28.55800,19.74900,-1.31%,49289051 +2016-03-15,28.34900,28.39200,27.79900,28.02700,19.38200,-1.86%,57622343 +2016-03-16,28.00800,28.00800,27.38600,27.55200,19.05400,-1.69%,96151539 +2016-03-17,27.62800,28.06000,27.26800,27.83700,19.25100,1.03%,70481273 +2016-03-18,27.98900,28.13100,27.67600,27.94100,19.32300,0.37%,86327191 +2016-03-21,27.94100,28.57700,27.93200,28.52900,19.73000,2.10%,37124185 +2016-03-22,28.49100,28.99400,28.35900,28.82400,19.93300,1.03%,42880593 +2016-03-23,28.87100,29.04200,28.55800,28.64300,19.80800,-0.63%,42982111 +2016-03-24,28.57700,28.72400,28.34900,28.53900,19.73600,-0.36%,33668458 +2016-03-28,28.54800,28.67200,28.21600,28.25400,19.53900,-1.00%,32849206 +2016-03-29,28.29200,28.64300,28.18800,28.51000,19.71600,0.91%,36464442 +2016-03-30,28.60500,28.66200,28.47200,28.52900,19.73000,0.07%,33823392 +2016-03-31,28.52000,28.62300,27.99800,28.12100,19.44700,-1.43%,59857951 +2016-04-01,27.93200,28.62400,27.90300,28.50100,19.71000,1.35%,50975318 +2016-04-04,28.54800,29.17500,28.52000,29.14600,20.15600,2.26%,53023601 +2016-04-05,29.61100,30.12300,29.00900,29.75300,20.57600,2.08%,299823289 +2016-04-06,29.92400,31.30900,29.91500,31.24300,21.60600,5.01%,158513651 +2016-04-07,30.88200,31.38500,30.83500,31.08200,21.49500,-0.52%,64692355 +2016-04-08,31.14800,31.21400,30.62600,30.83500,21.32400,-0.79%,55597276 +2016-04-11,30.85400,30.89700,30.23700,30.25600,20.92400,-1.88%,87726641 +2016-04-12,30.26600,30.49300,30.17100,30.32300,20.97000,0.22%,45176349 +2016-04-13,30.41700,30.93900,30.33200,30.87300,21.35000,1.81%,38429156 +2016-04-14,30.81600,31.10100,30.67400,30.97700,21.42200,0.34%,33679318 +2016-04-15,30.97700,31.10500,30.64500,30.83500,21.32400,-0.46%,37179056 +2016-04-18,30.64500,31.17600,30.63600,30.93900,21.39600,0.34%,38996983 +2016-04-19,31.12000,31.49900,31.06300,31.20500,21.58000,0.86%,29954919 +2016-04-20,31.16700,31.68900,31.16700,31.52800,21.80300,1.04%,36981391 +2016-04-21,31.36600,31.76500,31.34700,31.53700,21.80900,0.03%,36024132 +2016-04-22,31.54600,31.78400,31.37600,31.56500,21.82900,0.09%,27548525 +2016-04-25,31.43300,31.56500,31.30900,31.50900,21.79000,-0.18%,25569554 +2016-04-26,31.49900,31.62200,31.23300,31.35700,21.68500,-0.48%,30293123 +2016-04-27,31.29000,31.50900,31.21400,31.30900,21.65200,-0.15%,27503052 +2016-04-28,31.28100,31.48000,31.06800,31.22400,21.59300,-0.27%,34818017 +2016-04-29,31.18600,31.26200,30.76900,31.03400,21.46200,-0.61%,36060573 +2016-05-02,30.89200,31.30900,30.83500,31.12000,21.52100,0.28%,40122420 +2016-05-03,31.92600,32.23000,31.54600,31.97300,22.11100,2.74%,75393419 +2016-05-04,31.94500,32.16300,31.62200,31.68900,21.91400,-0.89%,38020620 +2016-05-05,31.66000,31.99700,31.59400,31.85000,22.02600,0.51%,25046864 +2016-05-06,31.67000,31.86900,31.49900,31.86000,22.03300,0.03%,24422206 +2016-05-09,31.82200,32.21500,31.80300,32.08700,22.19000,0.71%,33181996 +2016-05-10,32.09700,32.13500,31.76500,32.06800,22.17700,-0.06%,26122279 +2016-05-11,31.74600,31.84100,31.45200,31.46100,21.95400,-1.89%,32037059 +2016-05-12,31.51800,31.58000,31.23300,31.49000,21.97400,0.09%,26746412 +2016-05-13,31.62200,31.73600,31.43700,31.49000,21.97400,,21622443 +2016-05-16,31.24300,31.71700,31.12900,31.67000,22.09900,0.57%,23239218 +2016-05-17,31.56500,31.63200,31.23300,31.33800,21.86800,-1.05%,33175129 +2016-05-18,31.31900,31.67000,31.28100,31.47100,21.96000,0.42%,21034843 +2016-05-19,31.46100,31.71700,31.27100,31.67000,22.09900,0.63%,28095784 +2016-05-20,31.76500,32.16300,31.73600,32.01100,22.33800,1.08%,36437039 +2016-05-23,32.09700,32.17300,31.92600,31.94500,22.29100,-0.21%,25126851 +2016-05-24,31.96400,32.42900,31.96400,32.35300,22.57600,1.28%,29889162 +2016-05-25,32.37200,32.63800,32.32400,32.59000,22.74200,0.73%,22172659 +2016-05-26,32.50500,32.87500,32.50500,32.66600,22.79500,0.23%,26656208 +2016-05-27,32.61900,32.97000,32.61900,32.83700,22.91400,0.52%,21569056 +2016-05-31,32.89400,32.97000,32.61900,32.92200,22.97300,0.26%,34546121 +2016-06-01,32.87500,33.14500,32.84600,32.97000,23.00700,0.15%,24361227 +2016-06-02,32.91300,33.19700,32.75100,33.08300,23.08600,0.34%,31807692 +2016-06-03,33.08300,33.09300,32.68500,32.91300,22.96700,-0.51%,28376534 +2016-06-06,32.92200,33.19700,32.84600,33.14000,23.12600,0.69%,21526623 +2016-06-07,33.05500,33.19700,32.97000,33.05500,23.06600,-0.26%,24776925 +2016-06-08,32.98900,33.52000,32.89400,33.44400,23.33800,1.18%,23703205 +2016-06-09,33.25400,33.68100,33.23500,33.50100,23.37700,0.17%,25438675 +2016-06-10,33.31100,33.57700,33.22600,33.48200,23.36400,-0.06%,21645416 +2016-06-13,33.22600,33.34900,32.92200,32.96000,23.00000,-1.56%,31293646 +2016-06-14,32.82700,33.23500,32.80800,33.19700,23.16500,0.72%,33410395 +2016-06-15,33.21600,33.38700,32.87500,33.00800,23.03300,-0.57%,21372572 +2016-06-16,32.90300,33.00800,32.65700,32.97000,23.00700,-0.12%,23540567 +2016-06-17,32.99800,33.02700,32.31000,32.46700,22.65600,-1.53%,35423427 +2016-06-20,32.71300,32.92200,32.42900,32.73200,22.84100,0.82%,23814893 +2016-06-21,32.74200,33.09300,32.74200,32.97000,23.00700,0.73%,26725828 +2016-06-22,32.96000,33.15600,32.64700,32.70400,22.82100,-0.81%,26515269 +2016-06-23,32.92200,32.96000,32.54300,32.81800,22.90100,0.35%,25109507 +2016-06-24,32.06800,32.68500,32.01100,32.23000,22.49000,-1.79%,46372335 +2016-06-27,32.06800,32.23900,31.81200,32.06800,22.37800,-0.50%,31458403 +2016-06-28,32.40000,32.70400,32.17700,32.67600,22.80100,1.90%,25068521 +2016-06-29,32.84600,33.34900,32.79900,33.21600,23.17900,1.65%,26206793 +2016-06-30,33.34000,33.46300,33.15000,33.40600,23.31100,0.57%,28451460 +2016-07-01,33.34900,33.82400,33.31600,33.74800,23.54900,1.02%,20370960 +2016-07-05,33.71900,34.08000,33.63400,33.97500,23.70800,0.67%,21972627 +2016-07-06,33.98500,34.06100,33.56700,34.02300,23.74100,0.14%,27226680 +2016-07-07,33.95600,34.08900,33.73300,33.93700,23.68200,-0.25%,19081059 +2016-07-08,34.04200,34.33600,33.87100,34.26900,23.91400,0.98%,18752917 +2016-07-11,34.22200,34.48800,34.18400,34.29800,23.93300,0.08%,17406853 +2016-07-12,34.29800,34.44000,34.18400,34.38300,23.99300,0.25%,17064621 +2016-07-13,34.42100,34.56400,34.35500,34.45000,24.03900,0.19%,14611485 +2016-07-14,34.62000,35.06600,34.39300,35.02800,24.44300,1.68%,29154786 +2016-07-15,35.07600,35.28500,34.75300,34.88600,24.34400,-0.41%,26444660 +2016-07-18,34.81000,35.09500,34.67700,34.76300,24.25800,-0.35%,17827528 +2016-07-19,34.79100,34.98100,34.67700,34.76300,24.25800,,17614984 +2016-07-20,35.00900,35.03800,34.80100,34.80100,24.28400,0.11%,12937061 +2016-07-21,34.79100,34.93400,34.64900,34.82900,24.30400,0.08%,13925937 +2016-07-22,34.91500,34.95300,34.80100,34.85800,24.32400,0.08%,14209510 +2016-07-25,34.91500,34.95300,34.63900,34.89600,24.35000,0.11%,12832728 +2016-07-26,34.94300,34.98100,34.77200,34.94300,24.38400,0.13%,12773750 +2016-07-27,34.86700,35.02800,34.77200,34.96200,24.39700,0.05%,15865503 +2016-07-28,34.99100,35.01900,34.63000,34.79100,24.27800,-0.49%,17134829 +2016-07-29,34.80100,35.05700,34.77200,35.00000,24.42300,0.60%,22656505 +2016-08-01,35.12300,35.47400,35.08500,35.39800,24.70100,1.14%,29896365 +2016-08-02,34.87700,34.93400,34.27900,34.52600,24.09200,-2.46%,34914531 +2016-08-03,34.07000,34.10800,33.26400,33.48200,23.56300,-3.02%,44939646 +2016-08-04,33.68100,33.70000,33.34900,33.34900,23.46900,-0.40%,26482489 +2016-08-05,33.54800,33.71000,33.41600,33.62400,23.66300,0.82%,28665010 +2016-08-08,33.47200,33.47200,32.93200,33.14000,23.32200,-1.44%,32189410 +2016-08-09,33.19700,33.48700,33.11200,33.28300,23.42200,0.43%,18054378 +2016-08-10,33.36800,33.37800,33.12100,33.33000,23.45600,0.14%,14887325 +2016-08-11,33.33000,33.47200,33.30200,33.34900,23.46900,0.06%,14106815 +2016-08-12,33.28300,33.31100,32.97000,33.18800,23.35600,-0.48%,15840319 +2016-08-15,33.25400,33.36800,33.14000,33.31100,23.44200,0.37%,13021151 +2016-08-16,33.15000,33.28300,32.98900,33.00800,23.22900,-0.91%,15944219 +2016-08-17,32.97000,33.34900,32.97000,33.34000,23.46200,1.01%,17960855 +2016-08-18,33.34000,33.54800,33.19700,33.38700,23.49600,0.14%,17002391 +2016-08-19,33.26400,33.32100,33.04100,33.18800,23.35600,-0.60%,20624784 +2016-08-22,33.01700,33.47200,32.97900,33.05500,23.26200,-0.40%,27448733 +2016-08-23,33.20700,33.46300,33.12100,33.29200,23.42900,0.72%,17873615 +2016-08-24,33.42500,33.56700,32.97900,33.03600,23.24900,-0.77%,23754406 +2016-08-25,32.98000,33.38700,32.88400,32.98900,23.21500,-0.14%,19075905 +2016-08-26,33.01700,33.30200,32.88400,33.03600,23.24900,0.14%,19785645 +2016-08-29,33.15000,33.36800,33.03100,33.31100,23.44200,0.83%,15941312 +2016-08-30,33.31100,33.37800,33.06500,33.09300,23.28900,-0.65%,15274758 +2016-08-31,33.07400,33.15000,32.83700,33.01700,23.23500,-0.23%,21919629 +2016-09-01,32.95100,33.15000,32.83700,32.90300,23.15500,-0.35%,16780897 +2016-09-02,32.99800,33.05500,32.83700,32.98900,23.21500,0.26%,15215279 +2016-09-06,33.09300,33.19700,32.97000,32.98900,23.21500,,17881914 +2016-09-07,32.94100,33.10200,32.90300,33.05500,23.26200,0.20%,15615552 +2016-09-08,32.93200,33.02700,32.84600,32.94100,23.18200,-0.34%,19216223 +2016-09-09,32.78000,32.81800,32.34300,32.35300,22.76800,-1.79%,23595059 +2016-09-12,32.25800,32.95100,32.20100,32.87500,23.13500,1.61%,20472706 +2016-09-13,32.67600,32.67600,32.11600,32.29600,22.72800,-1.76%,21878507 +2016-09-14,32.37200,32.59000,32.12500,32.20100,22.66100,-0.29%,19924758 +2016-09-15,32.15400,32.57100,31.83100,32.39100,22.79500,0.59%,21977843 +2016-09-16,32.43800,32.46700,32.09700,32.20100,22.66100,-0.59%,26998667 +2016-09-19,32.24900,32.28700,31.86900,31.92600,22.46800,-0.85%,18489533 +2016-09-20,32.10600,32.20100,31.87900,32.07800,22.57400,0.48%,14875360 +2016-09-21,32.16300,32.57100,32.01100,32.52400,22.88800,1.39%,16397493 +2016-09-22,32.57100,32.66600,32.32400,32.40000,22.80100,-0.38%,17640405 +2016-09-23,32.41000,32.60900,32.26800,32.50500,22.87500,0.32%,13635704 +2016-09-26,32.18200,32.26800,31.70800,31.91700,22.46100,-1.81%,31117012 +2016-09-27,32.04900,32.14400,31.76500,32.09700,22.58800,0.56%,16453556 +2016-09-28,32.11600,32.25800,31.96400,32.24900,22.69500,0.47%,15080376 +2016-09-29,32.20100,32.32400,31.59400,31.61300,22.24700,-1.97%,26396340 +2016-09-30,31.72700,32.27700,31.68900,32.13500,22.61500,1.65%,30138048 +2016-10-03,32.00200,32.00200,31.67000,31.95400,22.48800,-0.56%,18862259 +2016-10-04,31.88800,32.16800,31.79300,31.99200,22.51400,0.12%,22029789 +2016-10-05,32.00200,32.23900,31.95400,32.16300,22.63500,0.53%,14698378 +2016-10-06,32.04900,32.06800,31.75500,31.92600,22.46800,-0.74%,16809813 +2016-10-07,31.97300,32.25800,31.70800,31.84100,22.40800,-0.27%,15619864 +2016-10-10,31.92600,32.10600,31.85000,31.88800,22.44100,0.15%,17268377 +2016-10-11,31.84100,31.85000,31.25200,31.43300,22.12000,-1.43%,18266683 +2016-10-12,31.44200,31.54200,31.25200,31.37600,22.08000,-0.18%,15956113 +2016-10-13,30.90100,31.21400,30.85400,31.08200,21.87300,-0.94%,25488133 +2016-10-14,31.05300,31.21400,30.98700,30.98700,21.80700,-0.31%,16410083 +2016-10-17,30.91100,31.03400,30.81600,30.83500,21.70000,-0.49%,17837335 +2016-10-18,31.06300,31.18500,30.93900,31.01500,21.82700,0.58%,15624101 +2016-10-19,31.07200,31.16200,30.82500,30.93000,21.76700,-0.27%,17247435 +2016-10-20,30.82500,31.05800,30.82500,30.87300,21.72700,-0.18%,20334150 +2016-10-21,30.75900,30.78700,30.53100,30.53100,21.48600,-1.11%,19851838 +2016-10-24,30.64500,30.70200,30.40800,30.48400,21.45300,-0.15%,20643715 +2016-10-25,30.38000,30.71200,30.34600,30.62600,21.55300,0.47%,20379697 +2016-10-26,30.62600,30.93000,30.50300,30.74000,21.63300,0.37%,18025989 +2016-10-27,30.91100,31.12900,30.71200,30.81600,21.68600,0.25%,19238700 +2016-10-28,30.85400,30.89200,30.24700,30.29400,21.31900,-1.69%,30047554 +2016-10-31,30.39800,30.39800,29.99100,30.08500,21.17200,-0.69%,37881175 +2016-11-01,29.35500,30.09500,29.17500,29.47800,20.74500,-2.02%,57281309 +2016-11-02,29.40200,29.45000,28.80500,29.06100,20.45100,-1.41%,38024744 +2016-11-03,29.12700,29.12700,28.30200,28.35900,19.95700,-2.42%,38290292 +2016-11-04,28.37800,28.81400,28.36800,28.46300,20.03100,0.37%,36918648 +2016-11-07,28.68100,28.88000,28.53900,28.82400,20.28400,1.27%,32544877 +2016-11-08,28.58600,28.89000,28.42500,28.46300,20.23100,-1.25%,37363154 +2016-11-09,31.31900,31.66000,29.88600,30.47400,21.66100,7.07%,125166471 +2016-11-10,31.61300,32.09700,31.16700,31.77400,22.58400,4.27%,70906901 +2016-11-11,31.51800,31.63200,30.54100,30.92000,21.97700,-2.69%,37736982 +2016-11-14,31.16700,31.21400,30.48400,30.72100,21.83600,-0.64%,32219043 +2016-11-15,31.08200,31.08200,30.24700,30.57900,21.73500,-0.46%,31213450 +2016-11-16,30.55000,30.67400,30.29400,30.32300,21.55300,-0.84%,23863078 +2016-11-17,30.37000,30.47400,30.05700,30.10400,21.39800,-0.72%,27500442 +2016-11-18,30.31300,30.31300,29.82900,29.86700,21.22900,-0.79%,25460874 +2016-11-21,29.89600,30.06600,29.87700,29.95300,21.29000,0.29%,23053887 +2016-11-22,30.29400,30.35100,29.45900,29.72500,21.12800,-0.76%,27861803 +2016-11-23,29.58300,29.83900,29.06100,29.81000,21.18800,0.29%,22419017 +2016-11-25,29.98100,30.11400,29.93400,30.06600,21.37100,0.86%,11017407 +2016-11-28,30.06600,30.20400,29.88600,29.92400,21.26900,-0.47%,18692848 +2016-11-29,30.21800,30.33200,29.99100,30.28500,21.52600,1.21%,22810435 +2016-11-30,30.34200,30.70700,30.12300,30.49300,21.67400,0.69%,40597219 +2016-12-01,30.59800,30.59800,29.79100,29.84800,21.21500,-2.12%,32259157 +2016-12-02,29.92400,30.10400,29.75300,30.00900,21.33000,0.54%,20034262 +2016-12-05,30.11400,30.13900,29.78200,29.97200,21.30300,-0.12%,20342545 +2016-12-06,30.02800,30.07600,29.82000,29.94300,21.28300,-0.10%,18662973 +2016-12-07,29.72500,29.72500,29.03700,29.59200,21.03300,-1.17%,46432573 +2016-12-08,29.26000,29.50700,28.94700,29.35500,20.86500,-0.80%,37394327 +2016-12-09,29.51600,30.28500,29.49700,30.07600,21.37700,2.46%,30935788 +2016-12-12,30.07600,30.97700,30.03800,30.74000,21.84900,2.21%,33997186 +2016-12-13,31.12900,31.19500,30.89200,31.14800,22.13900,1.33%,30313356 +2016-12-14,31.23300,31.59400,30.96800,31.13900,22.13300,-0.03%,38308576 +2016-12-15,30.95800,31.26700,30.93000,31.07200,22.08500,-0.22%,22004486 +2016-12-16,31.19500,31.25200,30.85400,31.15700,22.14600,0.27%,38833430 +2016-12-19,31.08200,31.28100,31.04400,31.14800,22.13900,-0.03%,26276904 +2016-12-20,31.10100,31.19500,30.90100,31.16700,22.15300,0.06%,26428300 +2016-12-21,31.05300,31.24300,30.67400,30.74000,21.84900,-1.37%,19751514 +2016-12-22,30.63600,30.76900,30.40800,30.68300,21.80900,-0.19%,19618456 +2016-12-23,30.75000,30.89200,30.70200,30.81600,21.90300,0.43%,11387905 +2016-12-27,30.90100,31.04400,30.81600,30.86300,21.93700,0.15%,11825934 +2016-12-28,30.83500,31.01500,30.68300,30.69300,21.81600,-0.55%,14691447 +2016-12-29,30.73100,30.94900,30.71200,30.82500,21.91000,0.43%,14827215 +2016-12-30,30.68300,30.93000,30.65500,30.81600,21.90300,-0.03%,19885415 +2017-01-03,31.02500,31.30900,30.92000,31.30900,22.25400,1.60%,23391879 +2017-01-04,31.43300,31.64100,31.33800,31.58400,22.45000,0.88%,22753874 +2017-01-05,31.66000,31.96400,31.42300,31.88800,22.66500,0.96%,21083231 +2017-01-06,31.93500,31.97300,31.63200,31.76500,22.57800,-0.39%,18418221 +2017-01-09,31.71700,31.94500,31.67000,31.75500,22.57100,-0.03%,21559707 +2017-01-10,31.86900,31.93500,31.61300,31.72700,22.55100,-0.09%,20444788 +2017-01-11,31.66000,31.82200,30.74000,31.14800,22.13900,-1.82%,42623140 +2017-01-12,30.86300,30.94900,30.64500,30.93000,21.98400,-0.70%,33475258 +2017-01-13,30.99600,31.10100,30.67400,30.85400,21.93000,-0.25%,21386894 +2017-01-17,30.69300,30.72100,30.15200,30.41700,21.62000,-1.42%,33838167 +2017-01-18,30.44600,30.62100,30.31300,30.38900,21.60000,-0.09%,22628782 +2017-01-19,30.41700,30.44600,29.91500,30.07600,21.37700,-1.03%,27555904 +2017-01-20,30.09500,30.47400,30.03800,30.14200,21.42500,0.22%,31785209 +2017-01-23,30.05700,30.19000,29.82900,29.84800,21.21500,-0.98%,26097753 +2017-01-24,29.79100,29.84800,29.31700,29.55400,21.00600,-0.98%,31225188 +2017-01-25,29.75300,29.90500,29.50700,29.68700,21.10100,0.45%,33905324 +2017-01-26,29.79100,29.85800,29.60200,29.67700,21.09400,-0.03%,28651153 +2017-01-27,29.85800,29.92400,29.65800,29.81000,21.18800,0.45%,25351688 +2017-01-30,29.85800,29.88600,29.46900,29.70600,21.11400,-0.35%,28939850 +2017-01-31,29.42100,30.29400,29.34900,30.10400,21.39800,1.34%,39450513 +2017-02-01,29.89600,30.06600,29.65800,30.04700,21.57300,-0.19%,30030008 +2017-02-02,29.85800,30.10400,29.71500,30.10400,21.61400,0.19%,24634403 +2017-02-03,30.47400,30.58800,30.28500,30.44600,21.85900,1.14%,37930850 +2017-02-06,30.36100,30.67400,30.30400,30.57900,21.95400,0.44%,25857961 +2017-02-07,30.66400,30.69300,30.30400,30.43600,21.85200,-0.47%,24781284 +2017-02-08,30.28500,30.68800,30.28500,30.49300,21.89300,0.19%,20193916 +2017-02-09,30.60700,30.87300,30.57900,30.72100,22.05700,0.75%,25102430 +2017-02-10,30.75000,30.78700,30.57900,30.69300,22.03600,-0.09%,23090154 +2017-02-13,30.77800,31.01500,30.77800,30.93900,22.21300,0.80%,21733608 +2017-02-14,30.86300,31.09100,30.69300,31.07200,22.30900,0.43%,24202939 +2017-02-15,31.10100,31.86000,31.01000,31.79300,22.82600,2.32%,48035510 +2017-02-16,31.73600,32.14900,31.51800,31.89800,22.90100,0.33%,40402244 +2017-02-17,31.86900,32.15400,31.81200,31.89800,22.90100,,36882233 +2017-02-21,31.85100,32.06800,31.76500,31.89800,22.90100,,25390473 +2017-02-22,31.85000,32.02100,31.54600,31.86900,22.88100,-0.09%,28676493 +2017-02-23,31.97300,32.37200,31.86000,32.31500,23.20100,1.40%,32122893 +2017-02-24,32.41900,32.59000,32.24900,32.50500,23.33700,0.59%,26046399 +2017-02-27,32.47600,32.69400,32.41000,32.52400,23.35100,0.06%,23009119 +2017-02-28,32.35300,32.50900,32.17300,32.37200,23.24200,-0.47%,28964452 +2017-03-01,32.51400,32.76100,32.30600,32.65700,23.44600,0.88%,34034955 +2017-03-02,32.69400,32.97000,32.65700,32.74200,23.50700,0.26%,26952569 +2017-03-03,32.65700,32.87100,32.60000,32.75100,23.51400,0.03%,19854460 +2017-03-06,32.57100,32.70400,32.33400,32.59000,23.39800,-0.49%,19174244 +2017-03-07,32.13500,32.44800,32.02100,32.24900,23.15300,-1.05%,30780772 +2017-03-08,32.17300,32.35300,31.99200,32.17300,23.09900,-0.24%,23870395 +2017-03-09,32.14400,32.39100,32.04900,32.30600,23.19400,0.41%,20199601 +2017-03-10,32.39100,32.56200,32.25800,32.36200,23.23500,0.17%,20214706 +2017-03-13,32.39100,32.40000,32.17300,32.36200,23.23500,,19988086 +2017-03-14,32.27700,32.57100,32.23900,32.46700,23.31000,0.32%,15563453 +2017-03-15,32.46700,32.93200,32.42900,32.85600,23.58900,1.20%,24279855 +2017-03-16,32.79900,32.85600,32.49500,32.66600,23.45300,-0.58%,21816210 +2017-03-17,32.69400,32.80800,32.51400,32.56200,23.37800,-0.32%,45736147 +2017-03-20,32.63800,32.73200,32.56200,32.61900,23.41900,0.18%,18435461 +2017-03-21,32.71300,32.83700,32.42900,32.49500,23.33000,-0.38%,33083473 +2017-03-22,32.54300,32.77000,32.24900,32.70400,23.48000,0.64%,27528234 +2017-03-23,32.56200,32.78900,32.47600,32.53300,23.35800,-0.52%,21378736 +2017-03-24,32.51400,32.51400,32.20100,32.25800,23.16000,-0.85%,28583061 +2017-03-27,32.01100,32.55200,32.01100,32.42900,23.28300,0.53%,18852027 +2017-03-28,32.31500,32.50500,32.23000,32.41000,23.26900,-0.06%,19326721 +2017-03-29,32.41000,32.68500,32.36200,32.57100,23.38500,0.50%,18214196 +2017-03-30,32.43800,32.67600,32.40000,32.59000,23.39800,0.06%,15803481 +2017-03-31,32.45700,32.61900,32.41000,32.45700,23.30300,-0.41%,19616821 +2017-04-03,32.36200,32.59000,32.35300,32.48600,23.32300,0.09%,19064798 +2017-04-04,32.42900,32.73200,32.30600,32.58100,23.39200,0.29%,20324228 +2017-04-05,32.57100,32.75100,32.40000,32.43800,23.28900,-0.44%,20321203 +2017-04-06,32.39100,32.59000,32.31500,32.36200,23.23500,-0.23%,17164657 +2017-04-07,32.34300,32.49500,32.29600,32.35300,23.22800,-0.03%,14727763 +2017-04-10,32.38100,32.46200,32.23000,32.29600,23.18700,-0.18%,16852674 +2017-04-11,32.27700,32.33400,32.01100,32.19200,23.11200,-0.32%,20155654 +2017-04-12,32.14400,32.24900,31.98300,32.18200,23.10600,-0.03%,26022586 +2017-04-13,32.14400,32.27700,32.08700,32.14400,23.07800,-0.12%,13560580 +2017-04-17,32.16300,32.30600,32.08700,32.25800,23.16000,0.35%,15963428 +2017-04-18,32.03000,32.14400,31.93500,32.10600,23.05100,-0.47%,22293385 +2017-04-19,32.11600,32.17300,31.83100,31.88800,22.89400,-0.68%,25204313 +2017-04-20,31.90700,32.13500,31.76500,32.01100,22.98300,0.39%,19339269 +2017-04-21,31.91700,32.00200,31.75500,31.91700,22.91500,-0.29%,25552202 +2017-04-24,32.23900,32.28700,31.92600,32.01100,22.98300,0.29%,22438525 +2017-04-25,32.08700,32.22000,31.98300,32.03000,22.99700,0.06%,19285985 +2017-04-26,32.12500,32.28700,32.11600,32.11600,23.05800,0.27%,20724146 +2017-04-27,32.22000,32.27700,32.04000,32.12500,23.06500,0.03%,15589895 +2017-04-28,32.14400,32.20100,32.02100,32.18200,23.10600,0.18%,16728960 +2017-05-01,32.15400,32.24900,32.04000,32.04900,23.01000,-0.41%,23550620 +2017-05-02,31.86000,31.99200,31.19500,31.88800,22.89400,-0.50%,42201664 +2017-05-03,31.76500,31.86900,31.59400,31.75500,22.79900,-0.42%,25939615 +2017-05-04,31.72700,31.86900,31.61300,31.73600,22.78500,-0.06%,26894821 +2017-05-05,31.72700,31.76500,31.52800,31.76500,22.80600,0.09%,22005313 +2017-05-08,31.68900,31.89800,31.64100,31.73600,22.78500,-0.09%,24596505 +2017-05-09,31.84100,31.86900,31.64100,31.67000,22.73800,-0.21%,17390482 +2017-05-10,31.30900,31.42300,31.21400,31.33800,22.71700,-1.05%,28516333 +2017-05-11,31.30000,31.44200,31.16700,31.34700,22.72400,0.03%,20847564 +2017-05-12,31.20500,31.37600,31.20500,31.31900,22.70300,-0.09%,18303465 +2017-05-15,31.28100,31.48000,31.12000,31.42300,22.77900,0.33%,20446781 +2017-05-16,30.89200,31.12000,30.73100,30.93000,22.42200,-1.57%,41157101 +2017-05-17,30.65500,30.90100,30.56000,30.57900,22.16700,-1.13%,29695862 +2017-05-18,30.55000,30.75900,30.42700,30.56900,22.16000,-0.03%,24712094 +2017-05-19,30.64500,30.79700,30.54100,30.79700,22.32500,0.75%,29765489 +2017-05-22,30.83500,30.83500,30.47400,30.47400,22.09100,-1.05%,26654051 +2017-05-23,30.47400,30.62600,30.43600,30.49300,22.10500,0.06%,18474717 +2017-05-24,30.52200,30.62100,30.33200,30.40800,22.04300,-0.28%,23576835 +2017-05-25,30.41700,30.55000,30.33200,30.51200,22.11900,0.34%,18211828 +2017-05-26,30.53100,30.63600,30.45500,30.49300,22.10500,-0.06%,12321787 +2017-05-30,30.41700,30.65500,30.38000,30.48400,22.09800,-0.03%,16829030 +2017-05-31,30.62600,31.11000,30.48400,30.97700,22.45600,1.62%,29799331 +2017-06-01,30.99600,31.16700,30.85400,31.03400,22.49700,0.18%,25012188 +2017-06-02,31.09100,31.19500,30.77800,30.87300,22.38000,-0.52%,21813126 +2017-06-05,30.84400,30.91100,30.55000,30.69300,22.25000,-0.58%,14948586 +2017-06-06,30.64500,30.70700,30.39800,30.42700,22.05700,-0.87%,18779440 +2017-06-07,30.43600,30.51200,30.26600,30.36100,22.00900,-0.22%,17459742 +2017-06-08,30.41700,30.45500,30.04700,30.12300,21.83700,-0.78%,35483489 +2017-06-09,30.18000,31.12000,30.11400,31.09100,22.53800,3.21%,31684954 +2017-06-12,31.07200,31.42300,30.83500,31.02500,22.49000,-0.21%,30420613 +2017-06-13,31.03400,31.10100,30.85400,30.91100,22.40800,-0.37%,17979392 +2017-06-14,30.92000,31.08200,30.79700,31.01500,22.48300,0.34%,14468937 +2017-06-15,30.94900,31.33800,30.89200,31.12900,22.56600,0.37%,19878704 +2017-06-16,31.29000,31.43300,31.12900,31.28100,22.67600,0.49%,33239563 +2017-06-19,31.25200,31.54600,31.22400,31.51800,22.84800,0.76%,21398857 +2017-06-20,31.50900,32.02100,31.45200,31.84100,23.08200,1.02%,27104495 +2017-06-21,31.86000,32.34800,31.86000,32.14400,23.30200,0.95%,26447165 +2017-06-22,32.21100,32.71300,32.18200,32.31500,23.42600,0.53%,22508069 +2017-06-23,32.33400,32.46700,32.23000,32.41900,23.50100,0.32%,29526310 +2017-06-26,32.41000,32.45700,32.22500,32.29600,23.41200,-0.38%,14534080 +2017-06-27,32.38100,32.38100,32.02100,32.04000,23.22600,-0.79%,16017103 +2017-06-28,32.12500,32.24900,31.92600,32.02100,23.21200,-0.06%,15561924 +2017-06-29,32.06800,32.13500,31.66000,31.90700,23.13000,-0.36%,15705531 +2017-06-30,32.00200,32.06400,31.79300,31.86900,23.10200,-0.12%,13586989 +2017-07-03,31.76500,32.23000,31.75500,32.08700,23.26100,0.68%,8971964 +2017-07-05,32.20100,32.21100,31.77900,31.91700,23.13700,-0.53%,16946867 +2017-07-06,31.91700,31.94500,31.44200,31.51800,22.84800,-1.25%,14545814 +2017-07-07,31.54600,31.65100,31.32800,31.64100,22.93700,0.39%,17116729 +2017-07-10,31.65100,31.81200,31.53700,31.69800,22.97900,0.18%,14239565 +2017-07-11,31.68900,31.75500,31.35700,31.47100,22.81400,-0.72%,12659627 +2017-07-12,31.63200,31.81200,31.49900,31.51800,22.84800,0.15%,14499978 +2017-07-13,31.51800,31.63200,31.30000,31.57500,22.88900,0.18%,14092550 +2017-07-14,31.56500,31.83100,31.53700,31.71700,22.99200,0.45%,12838632 +2017-07-17,31.72700,31.75500,31.44200,31.54600,22.86900,-0.54%,17133716 +2017-07-18,31.52800,31.67900,31.34700,31.65100,22.94400,0.33%,15297128 +2017-07-19,31.66000,31.96400,31.60300,31.89800,23.12300,0.78%,19270148 +2017-07-20,31.75500,31.97300,31.62700,31.82200,23.06800,-0.24%,16983565 +2017-07-21,31.75500,31.86000,31.67900,31.76500,23.02700,-0.18%,12517034 +2017-07-24,31.67000,31.73100,31.47100,31.61300,22.91700,-0.48%,14760588 +2017-07-25,31.67000,31.76500,31.31900,31.40400,22.76500,-0.66%,20559751 +2017-07-26,31.39500,31.40400,31.14300,31.20500,22.62100,-0.63%,16472103 +2017-07-27,31.11000,31.30900,31.01500,31.30900,22.69700,0.33%,17264017 +2017-07-28,31.36600,31.47100,31.12900,31.45200,22.80000,0.46%,16196774 +2017-07-31,31.50900,31.67900,31.44200,31.46100,22.80700,0.03%,23076875 +2017-08-01,31.34700,31.59400,31.04400,31.38500,22.75200,-0.24%,27751014 +2017-08-02,31.18600,31.23300,31.02500,31.23300,22.86200,-0.48%,30381054 +2017-08-03,31.26200,32.07800,31.17600,31.71700,23.21600,1.55%,28717001 +2017-08-04,31.86000,32.25800,31.76500,31.91700,23.36200,0.63%,27050212 +2017-08-07,31.83100,31.86900,31.54600,31.60300,23.13300,-0.98%,13088702 +2017-08-08,31.62200,31.74600,31.51300,31.57500,23.11200,-0.09%,15580406 +2017-08-09,31.63200,31.74600,31.46100,31.73600,23.23000,0.51%,13963787 +2017-08-10,31.66000,31.83100,31.50900,31.70800,23.20900,-0.09%,18949956 +2017-08-11,31.78400,31.84500,31.50900,31.54600,23.09100,-0.51%,13622788 +2017-08-14,31.62200,31.65600,31.44200,31.60300,23.13300,0.18%,13413964 +2017-08-15,31.63200,31.81200,31.55600,31.67000,23.18100,0.21%,17826268 +2017-08-16,31.62200,31.77400,31.55600,31.65100,23.16700,-0.06%,10867710 +2017-08-17,31.58400,31.73600,31.26200,31.26200,22.88300,-1.23%,15160806 +2017-08-18,31.22400,31.28100,30.97700,30.99600,22.68800,-0.85%,16082691 +2017-08-21,30.93000,31.18600,30.66400,31.08200,22.75100,0.28%,16635568 +2017-08-22,31.08200,31.51800,31.02500,31.45200,23.02100,1.19%,14046673 +2017-08-23,31.37600,31.67900,31.37600,31.53700,23.08400,0.27%,16767922 +2017-08-24,31.66000,31.68400,31.47100,31.52800,23.07700,-0.03%,12017412 +2017-08-25,31.57500,31.89800,31.52800,31.67900,23.18800,0.48%,15135769 +2017-08-28,31.78400,31.89800,31.69800,31.75500,23.24400,0.24%,12867715 +2017-08-29,31.71700,31.83100,31.53700,31.78400,23.26400,0.09%,12865960 +2017-08-30,31.76500,31.76500,31.54600,31.73600,23.23000,-0.15%,12246733 +2017-08-31,31.78400,32.27700,31.76500,32.18200,23.55600,1.41%,27142040 +2017-09-01,32.20100,32.38100,32.08700,32.22000,23.58400,0.12%,18977481 +2017-09-05,32.14400,32.41500,32.02100,32.06800,23.47300,-0.47%,15064006 +2017-09-06,32.21100,32.36200,32.17300,32.24900,23.60500,0.56%,13477508 +2017-09-07,32.29600,32.38100,32.07800,32.24900,23.60500,,18604126 +2017-09-08,32.21100,32.49500,32.06800,32.35300,23.68100,0.32%,15692623 +2017-09-11,32.34300,32.58100,32.23900,32.56200,23.83400,0.65%,16800500 +2017-09-12,32.61900,33.91800,32.60000,33.55800,24.56300,3.06%,39078125 +2017-09-13,33.45400,33.61500,33.17800,33.26400,24.34800,-0.88%,21978165 +2017-09-14,33.25400,34.00400,33.20700,33.89900,24.81300,1.91%,28741686 +2017-09-15,33.77600,33.89000,33.43500,33.54800,24.55600,-1.04%,29125807 +2017-09-18,33.56700,33.72900,33.40700,33.72900,24.68800,0.54%,17848875 +2017-09-19,33.83300,33.83300,33.53900,33.63400,24.61900,-0.28%,16419998 +2017-09-20,34.08900,34.35500,33.97500,34.14600,24.99400,1.52%,26622676 +2017-09-21,34.21300,34.33600,34.07000,34.12700,24.98000,-0.06%,16372363 +2017-09-22,34.25000,34.26900,33.93700,34.11800,24.97300,-0.03%,14511267 +2017-09-25,34.06100,34.18400,33.62400,33.69100,24.66000,-1.25%,22997067 +2017-09-26,33.69100,33.81900,33.43500,33.49100,24.51500,-0.59%,17790785 +2017-09-27,33.44400,33.70500,33.39100,33.63400,24.61900,0.43%,15371088 +2017-09-28,33.46300,33.94700,33.41600,33.77600,24.72300,0.42%,18942674 +2017-09-29,33.81400,33.87100,33.53900,33.87100,24.79200,0.28%,16638078 +2017-10-02,33.84300,34.25000,33.67200,34.22200,25.04900,1.04%,16113541 +2017-10-03,34.17500,34.34500,33.91800,34.28800,25.09800,0.19%,14258725 +2017-10-04,34.32600,34.38300,34.06100,34.11800,24.97300,-0.50%,11399805 +2017-10-05,34.04200,34.15600,33.91800,34.15600,25.00100,0.11%,13766145 +2017-10-06,34.14600,34.28800,34.09900,34.20300,25.03500,0.14%,11854642 +2017-10-09,34.21300,34.29800,34.08900,34.28800,25.09800,0.25%,10274933 +2017-10-10,34.51600,34.63900,34.18400,34.53500,25.27800,0.72%,18332372 +2017-10-11,34.50700,34.61100,34.34500,34.58300,25.31300,0.14%,17276821 +2017-10-12,34.61100,34.72500,34.42100,34.48800,25.24400,-0.27%,14095724 +2017-10-13,34.50700,34.62000,34.39700,34.47800,25.23700,-0.03%,13452686 +2017-10-16,34.48800,34.61100,34.04200,34.13700,24.98700,-0.99%,14269251 +2017-10-17,34.08900,34.46900,33.91800,34.34500,25.14000,0.61%,14659336 +2017-10-18,34.39300,34.43100,33.95600,33.99400,24.88300,-1.02%,15169030 +2017-10-19,34.05100,34.51600,34.00400,34.38300,25.16700,1.14%,20662575 +2017-10-20,34.44000,34.55400,34.18400,34.55400,25.29200,0.50%,18099288 +2017-10-23,34.44000,34.89600,34.44000,34.53500,25.27800,-0.05%,15889301 +2017-10-24,34.58300,34.65800,34.14600,34.41200,25.18800,-0.36%,15214526 +2017-10-25,34.34500,34.48800,34.08000,34.30700,25.11200,-0.31%,15220201 +2017-10-26,34.24100,34.36000,33.77600,33.90900,24.82000,-1.16%,18286030 +2017-10-27,33.71000,33.91800,33.58600,33.77600,24.72300,-0.39%,15733091 +2017-10-30,33.61500,33.65300,33.22600,33.34900,24.41000,-1.26%,24969021 +2017-10-31,33.25400,33.52900,32.35800,33.26400,24.34800,-0.25%,23564326 +2017-11-01,33.21600,33.89900,33.11200,33.45400,24.48700,0.57%,16408698 +2017-11-02,33.46300,33.69100,33.23900,33.64300,24.62600,0.56%,13698686 +2017-11-03,33.63400,33.73800,33.51000,33.72900,24.68800,0.26%,9356645 +2017-11-06,33.76700,33.78600,33.32100,33.51000,24.52800,-0.65%,11176899 +2017-11-07,33.49100,33.60500,33.43500,33.54800,24.55600,0.11%,10054921 +2017-11-08,33.55800,33.57700,33.23500,33.52900,24.54200,-0.06%,14286778 +2017-11-09,33.28300,33.44400,33.05500,33.39700,24.66700,-0.39%,13987695 +2017-11-10,33.30200,33.38700,33.01200,33.37800,24.65300,-0.06%,14104084 +2017-11-13,33.41600,33.66200,33.34000,33.49100,24.73700,0.34%,24217260 +2017-11-14,33.44400,33.87100,33.41600,33.56700,24.79300,0.23%,15204224 +2017-11-15,33.47200,33.68100,33.42500,33.54800,24.77900,-0.06%,12809597 +2017-11-16,33.52900,33.75700,33.44400,33.73800,24.92000,0.57%,13345288 +2017-11-17,33.55800,33.67200,33.36800,33.55800,24.78600,-0.53%,15617175 +2017-11-20,33.56700,33.63400,33.45800,33.53900,24.77200,-0.06%,12446825 +2017-11-21,33.58600,33.89900,33.56700,33.71900,24.90600,0.54%,12736844 +2017-11-22,33.63400,33.68100,33.51000,33.61500,24.82800,-0.31%,10854275 +2017-11-24,33.69100,33.73800,33.55800,33.67200,24.87100,0.17%,6742761 +2017-11-27,33.70000,33.82400,33.56700,33.67200,24.87100,,10530702 +2017-11-28,33.76700,34.05100,33.70000,34.01300,25.12300,1.01%,13366985 +2017-11-29,34.09900,34.54500,34.04200,34.35500,25.37500,1.01%,16122866 +2017-11-30,34.35500,34.61100,34.23100,34.40200,25.41000,0.14%,24063637 +2017-12-01,34.43100,34.63000,34.16500,34.48800,25.47300,0.25%,19588532 +2017-12-04,34.62000,34.74400,34.20300,34.21300,25.27000,-0.80%,14457688 +2017-12-05,34.26900,34.33100,33.69100,33.80500,24.96900,-1.19%,23435926 +2017-12-06,33.86100,34.04200,33.69100,33.73800,24.92000,-0.20%,17970137 +2017-12-07,33.73800,33.81400,33.34900,33.68100,24.87800,-0.17%,16613036 +2017-12-08,33.51000,33.93700,33.51000,33.90900,25.04600,0.68%,15367377 +2017-12-11,33.95600,34.40200,33.86100,34.35500,25.37500,1.32%,14459979 +2017-12-12,34.49700,34.93400,34.39300,34.70600,25.63400,1.02%,23090804 +2017-12-13,34.69600,34.91500,34.60200,34.76300,25.67600,0.16%,16525183 +2017-12-14,34.78200,35.00000,34.47800,34.59200,25.55000,-0.49%,15392326 +2017-12-15,34.92400,35.31800,34.82900,35.29400,26.06900,2.03%,37536329 +2017-12-18,35.25600,35.43600,35.16100,35.22800,26.02000,-0.19%,17499144 +2017-12-19,35.26600,35.32300,34.99100,35.04700,25.88700,-0.51%,14562084 +2017-12-20,35.08500,35.23700,34.55900,34.59200,25.55000,-1.30%,15060093 +2017-12-21,34.71100,34.72500,34.33600,34.38300,25.39600,-0.60%,15364981 +2017-12-22,34.41200,34.51600,34.20300,34.28800,25.32600,-0.28%,9038535 +2017-12-26,34.24100,34.41200,34.10800,34.35500,25.37500,0.20%,11473036 +2017-12-27,34.45000,34.59200,34.37400,34.46900,25.45900,0.33%,8571226 +2017-12-28,34.49700,34.65800,34.39300,34.50700,25.48700,0.11%,6929826 +2017-12-29,34.37400,34.62000,34.36400,34.36400,25.38200,-0.41%,11949785 +2018-01-02,34.51600,34.64900,34.38300,34.57300,25.53600,0.61%,15286233 +2018-01-03,34.58300,34.88600,34.37400,34.82900,25.72500,0.74%,14179850 +2018-01-04,34.82900,35.02800,34.72500,34.90500,25.78200,0.22%,13017097 +2018-01-05,34.93400,34.99100,34.73400,34.97200,25.83100,0.19%,13049121 +2018-01-08,34.83900,34.91500,34.46900,34.58300,25.54300,-1.11%,19929948 +2018-01-09,34.57300,34.76300,34.49700,34.54500,25.51500,-0.11%,16846300 +2018-01-10,34.47800,34.73400,34.45000,34.60200,25.55700,0.17%,18731205 +2018-01-11,34.76300,34.82000,34.55400,34.68700,25.62000,0.25%,15084620 +2018-01-12,34.75300,34.91500,34.59200,34.66800,25.60600,-0.05%,20215422 +2018-01-16,34.69600,35.08500,34.60200,34.72500,25.64800,0.16%,30522397 +2018-01-17,34.93400,35.45500,34.88600,35.27500,26.05500,1.58%,25298706 +2018-01-18,35.26600,35.26600,34.82000,35.09500,25.92200,-0.51%,19011402 +2018-01-19,35.28500,35.37000,34.63000,35.04700,25.88700,-0.14%,30980878 +2018-01-22,35.00000,35.17100,34.84800,35.03800,25.88000,-0.03%,20378754 +2018-01-23,34.93400,35.18000,34.66800,34.93400,25.80300,-0.30%,18266576 +2018-01-24,35.09500,35.17100,34.84800,35.03800,25.88000,0.30%,18500327 +2018-01-25,35.07600,35.42700,35.00900,35.32300,26.09000,0.81%,18976639 +2018-01-26,35.38900,37.08700,35.38900,37.01100,27.33700,4.78%,50534302 +2018-01-29,37.00200,37.41000,36.78400,37.02100,27.34400,0.03%,35972578 +2018-01-30,36.25200,36.76500,35.43600,35.86300,26.48900,-3.13%,47995084 +2018-01-31,35.97700,36.04400,34.94300,35.14200,25.95700,-2.01%,35369746 +2018-02-01,34.73400,35.48400,34.73400,34.94300,26.04800,-0.57%,29676726 +2018-02-02,34.72500,35.34200,34.63900,34.73400,25.89200,-0.60%,25417342 +2018-02-05,34.61100,34.82000,32.25800,32.89400,24.52000,-5.30%,40666448 +2018-02-06,32.41000,33.66200,32.25800,33.47200,24.95200,1.76%,55941759 +2018-02-07,33.33000,33.82400,33.17800,33.18800,24.73900,-0.85%,30837949 +2018-02-08,33.20700,33.36800,31.87900,31.90700,23.78500,-3.86%,45635543 +2018-02-09,32.43800,32.66600,31.49900,32.41000,24.15900,1.58%,49748683 +2018-02-12,32.68500,33.08300,32.28700,32.88400,24.51300,1.46%,38502155 +2018-02-13,32.79900,33.23500,32.64700,33.15000,24.71100,0.81%,20775343 +2018-02-14,32.92200,33.52900,32.78900,33.38700,24.88800,0.71%,24443189 +2018-02-15,33.55800,33.89900,33.28300,33.88000,25.25600,1.48%,22460763 +2018-02-16,33.92800,34.78200,33.85200,34.40200,25.64500,1.54%,27052843 +2018-02-20,34.17500,34.62000,34.04200,34.16500,25.46800,-0.69%,27002409 +2018-02-21,34.12700,34.71500,33.89900,33.92800,25.29100,-0.69%,25251933 +2018-02-22,34.03200,34.29800,33.78600,33.90900,25.27700,-0.06%,23027306 +2018-02-23,34.08900,34.44000,33.99400,34.40200,25.64500,1.45%,16862071 +2018-02-26,34.43100,35.30400,34.35500,35.19000,26.23200,2.29%,24353357 +2018-02-27,35.17100,35.33200,34.85800,34.91500,26.02700,-0.78%,23457320 +2018-02-28,35.13300,35.37000,34.45000,34.45000,25.68000,-1.33%,27663843 +2018-03-01,34.26900,34.41200,33.39700,33.80500,25.19900,-1.87%,30282895 +2018-03-02,33.72900,34.22200,33.58600,34.10800,25.42500,0.90%,22271370 +2018-03-05,33.98500,34.42100,33.93700,34.26900,25.54600,0.47%,22319559 +2018-03-06,34.38300,34.38300,33.91800,34.04200,25.37600,-0.66%,18003479 +2018-03-07,33.77600,34.23100,33.72900,34.08900,25.41100,0.14%,23440331 +2018-03-08,34.14600,34.63000,34.08900,34.63000,25.81400,1.59%,20465179 +2018-03-09,34.73400,35.02800,34.65800,34.88600,26.00500,0.74%,18850844 +2018-03-12,35.02800,35.10400,34.63000,34.73400,25.89200,-0.44%,26292489 +2018-03-13,34.91500,35.06600,34.56400,34.86700,25.99100,0.38%,27892471 +2018-03-14,34.95300,35.09500,34.32600,34.48800,25.70800,-1.09%,23339831 +2018-03-15,34.48800,34.92400,34.48800,34.70600,25.87100,0.63%,20303406 +2018-03-16,34.76300,35.14200,34.74400,34.89600,26.01200,0.55%,30736015 +2018-03-19,34.91500,34.91500,34.23100,34.46900,25.69400,-1.22%,19687648 +2018-03-20,34.50700,34.67700,34.26900,34.46900,25.69400,,20126121 +2018-03-21,34.62000,34.84800,34.34500,34.41200,25.65200,-0.17%,17291272 +2018-03-22,34.18400,34.28800,33.65300,33.77600,25.17800,-1.85%,21383569 +2018-03-23,33.67200,33.68100,32.67600,32.72300,24.39300,-3.12%,28974228 +2018-03-26,33.14000,33.34900,32.56200,33.24500,24.78200,1.60%,24732075 +2018-03-27,33.37800,33.73800,32.99800,33.21600,24.76100,-0.09%,26791245 +2018-03-28,33.37800,33.97500,33.32100,33.49100,24.96600,0.83%,26349720 +2018-03-29,33.70000,33.84300,33.27300,33.67200,25.10000,0.54%,24804736 +2018-04-02,33.60500,33.90900,32.97900,33.25400,24.78900,-1.24%,28323291 +2018-04-03,33.31100,33.90900,33.13100,33.85200,25.23400,1.80%,21347876 +2018-04-04,33.51000,34.37400,33.43500,34.27900,25.55300,1.26%,22010671 +2018-04-05,33.84300,34.15600,33.71000,33.89900,25.27000,-1.11%,25781791 +2018-04-06,33.73800,34.03200,33.10200,33.36800,24.87400,-1.57%,22288172 +2018-04-09,33.49100,34.08900,33.41600,33.64300,25.07900,0.82%,20457327 +2018-04-10,34.15600,34.25000,33.89000,34.10800,25.42500,1.38%,20957998 +2018-04-11,33.89900,34.22200,33.76700,33.95600,25.31200,-0.45%,13879895 +2018-04-12,34.18400,34.63000,34.12700,34.45900,25.68700,1.48%,23817973 +2018-04-13,34.54500,34.63000,34.27900,34.45900,25.68700,,17774303 +2018-04-16,34.63000,34.84800,34.52600,34.65800,25.83600,0.58%,15932350 +2018-04-17,34.86700,34.89600,34.41200,34.46900,25.69400,-0.55%,17675551 +2018-04-18,34.51600,34.71500,34.42100,34.62000,25.80700,0.44%,14652528 +2018-04-19,34.52600,34.81000,34.41200,34.65800,25.83600,0.11%,16636624 +2018-04-20,34.63000,34.90500,34.60200,34.75300,25.90600,0.27%,22371940 +2018-04-23,34.79100,35.00000,34.72500,34.91500,26.02700,0.47%,25381106 +2018-04-24,35.01900,35.36100,34.88600,35.16100,26.21000,0.70%,27106400 +2018-04-25,35.02800,35.14200,34.63900,34.80100,25.94200,-1.02%,26063400 +2018-04-26,34.91500,35.19900,34.86700,34.96200,26.06200,0.46%,20405628 +2018-04-27,34.89600,35.20900,34.82000,35.10400,26.16800,0.41%,14425176 +2018-04-30,35.22800,35.27500,34.53500,34.73400,25.89200,-1.05%,28295824 +2018-05-01,33.75700,34.20300,32.86500,33.58600,25.03600,-3.31%,51278150 +2018-05-02,33.36800,33.55800,32.96000,33.10200,24.67600,-1.44%,29550307 +2018-05-03,33.03600,33.09300,32.65700,32.97900,24.58400,-0.37%,23517884 +2018-05-04,32.78900,33.19700,32.60900,33.05500,24.64000,0.23%,19795918 +2018-05-07,33.00800,33.33000,32.93200,33.14000,24.70400,0.26%,21579983 +2018-05-08,33.12100,33.29200,32.93200,33.18800,24.73900,0.14%,28269613 +2018-05-09,33.22600,33.59600,33.08300,33.36800,24.87400,0.54%,20430204 +2018-05-10,33.20700,33.50100,33.10200,33.24500,25.02200,-0.37%,30906683 +2018-05-11,33.33000,33.73800,33.27300,33.68100,25.35100,1.31%,21619956 +2018-05-14,33.69100,34.08000,33.67200,34.02300,25.60800,1.02%,21485045 +2018-05-15,33.69100,33.94700,33.66200,33.86100,25.48600,-0.48%,19345680 +2018-05-16,33.89900,34.04200,33.74800,33.85200,25.47900,-0.03%,21870737 +2018-05-17,33.80500,33.94700,33.62400,33.88000,25.50100,0.08%,13021432 +2018-05-18,33.78600,33.91800,33.61500,33.81400,25.45100,-0.19%,15734659 +2018-05-21,33.88000,34.03200,33.70000,33.96600,25.56500,0.45%,17802933 +2018-05-22,33.96600,34.24100,33.86100,33.89000,25.50800,-0.22%,14477296 +2018-05-23,33.85200,34.18400,33.80500,34.12700,25.68600,0.70%,20358591 +2018-05-24,34.11800,34.24100,33.93700,34.05100,25.62900,-0.22%,17523097 +2018-05-25,33.98500,34.08000,33.71900,33.85200,25.47900,-0.58%,15005339 +2018-05-29,33.55800,33.89900,33.51000,33.87100,25.49400,0.06%,28179634 +2018-05-30,34.10800,34.39300,34.06100,34.20300,25.74400,0.98%,29093803 +2018-05-31,34.10800,34.34500,34.05100,34.08900,25.65800,-0.33%,30926462 +2018-06-01,34.40200,34.42100,34.26000,34.39300,25.88600,0.89%,22345033 +2018-06-04,34.54500,34.68700,34.37400,34.58300,26.02900,0.55%,19015273 +2018-06-05,34.63900,34.76300,34.47800,34.57300,26.02200,-0.03%,21476090 +2018-06-06,34.53500,34.69600,34.33600,34.51600,25.97900,-0.16%,19368115 +2018-06-07,34.62000,34.71500,34.50700,34.62000,26.05800,0.30%,17083358 +2018-06-08,34.65800,34.82900,34.58300,34.79100,26.18600,0.49%,16453768 +2018-06-11,34.91500,34.91500,34.42100,34.44000,25.92200,-1.01%,19505617 +2018-06-12,34.52600,34.53500,34.29800,34.44000,25.92200,,16371882 +2018-06-13,34.50700,34.63900,34.34500,34.36400,25.86500,-0.22%,16029217 +2018-06-14,34.36400,34.52600,34.20300,34.30700,25.82200,-0.17%,19959390 +2018-06-15,34.33600,34.52600,34.18400,34.49700,25.96500,0.55%,49156968 +2018-06-18,34.27900,34.36400,33.89900,34.30700,25.82200,-0.55%,24143498 +2018-06-19,34.05100,34.49700,34.03200,34.36400,25.86500,0.17%,18484659 +2018-06-20,34.43100,34.70600,34.35500,34.59200,26.03600,0.66%,21354298 +2018-06-21,34.41200,34.49700,34.29800,34.44000,25.92200,-0.44%,16893136 +2018-06-22,34.62000,34.76300,34.53500,34.63900,26.07200,0.58%,28050744 +2018-06-25,34.45900,34.59200,34.28800,34.51600,25.97900,-0.36%,20424468 +2018-06-26,34.53500,34.71500,34.44000,34.51600,25.97900,,25435025 +2018-06-27,34.44000,34.67700,34.32600,34.35500,25.85800,-0.47%,29396466 +2018-06-28,34.26000,34.62000,34.26000,34.49700,25.96500,0.41%,16506124 +2018-06-29,34.58300,34.70600,34.42100,34.42100,25.90800,-0.22%,21011390 +2018-07-02,34.15600,34.50700,34.15600,34.46900,25.94400,0.14%,14556352 +2018-07-03,34.52600,34.70600,34.38300,34.48800,25.95800,0.06%,9608120 +2018-07-05,34.66800,35.01900,34.63900,34.98100,26.32900,1.43%,20391153 +2018-07-06,35.10400,35.33200,34.99100,35.20900,26.50100,0.65%,23765483 +2018-07-09,35.36100,35.55000,35.11400,35.25600,26.53600,0.13%,22329392 +2018-07-10,35.38900,35.57900,35.29400,35.51200,26.72900,0.73%,20253864 +2018-07-11,35.34200,35.49300,35.25600,35.30400,26.57200,-0.59%,17795312 +2018-07-12,35.49300,35.63600,35.30400,35.59800,26.79300,0.83%,16974883 +2018-07-13,35.57900,35.66400,35.31300,35.60700,26.80000,0.03%,15237367 +2018-07-16,35.56000,35.62600,35.38000,35.46500,26.69300,-0.40%,17888709 +2018-07-17,35.54100,35.83500,35.53100,35.72100,26.88600,0.72%,15739999 +2018-07-18,35.66400,35.79700,35.56000,35.73100,26.89300,0.03%,20803459 +2018-07-19,35.53100,35.67400,35.39800,35.44600,26.67900,-0.80%,16596839 +2018-07-20,35.29400,35.41700,35.21800,35.41700,26.65800,-0.08%,15592107 +2018-07-23,35.42700,35.58800,35.23700,35.30400,26.57200,-0.32%,20853073 +2018-07-24,35.45500,35.81600,35.36100,35.76900,26.92200,1.32%,17804801 +2018-07-25,35.74000,36.12000,35.63600,36.04400,27.12900,0.77%,17144760 +2018-07-26,36.09100,36.40400,36.09100,36.20500,27.25000,0.45%,24840562 +2018-07-27,36.14800,36.50900,36.12000,36.44200,27.42900,0.65%,22153236 +2018-07-30,36.39500,36.69800,36.22400,36.61300,27.55700,0.47%,21981495 +2018-07-31,36.25200,37.94100,36.18600,37.88400,28.51400,3.47%,50837354 +2018-08-01,37.60000,38.25400,37.51400,38.20700,28.75700,0.85%,32734603 +2018-08-02,37.59000,38.15900,37.50500,37.61900,28.55700,-1.54%,31879482 +2018-08-03,37.59000,38.57700,37.46700,38.46300,29.19800,2.24%,27368337 +2018-08-06,38.29200,39.10800,38.26400,38.93700,29.55800,1.23%,27479598 +2018-08-07,38.75700,39.13700,38.70000,38.74800,29.41400,-0.49%,18928608 +2018-08-08,38.62400,39.50700,38.50100,39.28800,29.82500,1.39%,25837459 +2018-08-09,39.18400,39.25000,38.71900,38.89900,29.52900,-0.99%,20121258 +2018-08-10,38.71900,39.19400,38.61500,38.83300,29.47900,-0.17%,18194125 +2018-08-13,38.85200,39.09900,38.71900,38.71900,29.39300,-0.29%,19860627 +2018-08-14,38.74800,38.93700,38.46300,38.62400,29.32100,-0.25%,17336800 +2018-08-15,38.71000,39.12700,38.56700,39.05100,29.64500,1.11%,22428450 +2018-08-16,39.11800,39.34500,38.96600,39.29800,29.83200,0.63%,16457439 +2018-08-17,39.35500,40.02800,39.34500,39.93400,30.31400,1.62%,25910725 +2018-08-20,40.03800,40.57900,39.93400,40.16100,30.48700,0.57%,22521002 +2018-08-21,40.16100,40.26600,39.83900,40.00000,30.36500,-0.40%,18633251 +2018-08-22,39.99100,40.17100,39.66800,39.91500,30.30000,-0.21%,15001732 +2018-08-23,39.95300,40.15200,39.81000,40.03800,30.39400,0.31%,21032158 +2018-08-24,40.25600,40.31300,39.84800,40.22800,30.53800,0.47%,21662064 +2018-08-27,40.34200,40.43600,39.19400,39.45000,29.94700,-1.93%,24485893 +2018-08-28,39.47800,39.63900,39.20300,39.37400,29.89000,-0.19%,19872157 +2018-08-29,39.37400,39.48800,39.06100,39.37400,29.89000,,15785044 +2018-08-30,39.11800,39.76300,39.08900,39.37400,29.89000,,16015380 +2018-08-31,39.17500,39.45000,38.98500,39.39300,29.90400,0.05%,20983524 +2018-09-04,39.35500,39.42100,39.10800,39.25000,29.79600,-0.36%,15274811 +2018-09-05,39.17500,39.77200,39.14600,39.70600,30.14200,1.16%,21819953 +2018-09-06,39.70600,39.76300,39.32600,39.63900,30.09100,-0.17%,18356755 +2018-09-07,39.45900,40.18000,39.33600,40.03800,30.39400,1.01%,21221658 +2018-09-10,40.20900,40.53100,39.89600,39.90500,30.29300,-0.33%,21482230 +2018-09-11,39.84800,40.25600,39.80100,40.14200,30.47300,0.59%,19658816 +2018-09-12,40.13300,40.59800,40.11400,40.23700,30.54500,0.24%,17508210 +2018-09-13,40.32300,40.72100,40.25600,40.65500,30.86200,1.04%,18666115 +2018-09-14,40.56000,40.79700,40.32300,40.75900,30.94100,0.26%,16800604 +2018-09-17,40.81600,40.96800,40.55000,40.80600,30.97700,0.12%,16904298 +2018-09-18,40.79700,41.44200,40.63600,41.28100,31.33700,1.16%,20465000 +2018-09-19,41.19500,41.44200,40.78700,41.04400,31.15700,-0.57%,23783124 +2018-09-20,41.14800,41.63200,41.12900,41.50900,31.51000,1.13%,18419898 +2018-09-21,41.53700,41.93500,41.37600,41.80300,31.73300,0.71%,37092613 +2018-09-24,41.68900,42.18200,41.58400,41.67900,31.64000,-0.30%,18089943 +2018-09-25,41.86900,42.02100,41.51800,41.54600,31.53900,-0.32%,15318473 +2018-09-26,41.59400,42.04000,41.40400,41.44200,31.46000,-0.25%,18384786 +2018-09-27,41.54600,41.91700,41.44200,41.65100,31.61800,0.50%,14887472 +2018-09-28,41.67900,41.87900,41.49000,41.81200,31.74100,0.39%,15454583 +2018-10-01,41.77400,42.23900,41.66000,42.00200,31.88500,0.45%,16872487 +2018-10-02,41.94500,42.11600,41.86900,41.95400,31.84900,-0.11%,18167652 +2018-10-03,42.01100,42.54300,42.01100,42.51400,32.27400,1.33%,23957612 +2018-10-04,42.24900,42.49500,42.02100,42.41000,32.19400,-0.24%,18960624 +2018-10-05,42.41900,42.69400,42.31500,42.60900,32.34600,0.47%,18112576 +2018-10-08,42.45700,42.99800,42.41000,42.96000,32.61200,0.82%,24679582 +2018-10-09,42.68500,43.46300,42.49500,43.14000,32.74900,0.42%,21487031 +2018-10-10,43.12100,43.38700,42.20100,42.23000,32.05700,-2.11%,33746254 +2018-10-11,42.08700,42.21100,40.22800,40.61700,30.83300,-3.82%,44299198 +2018-10-12,40.57900,41.70800,40.45500,41.53700,31.53200,2.27%,30417094 +2018-10-15,41.41400,41.47100,40.77800,40.91100,31.05600,-1.51%,24002787 +2018-10-16,41.12900,41.72700,40.83500,41.67900,31.64000,1.88%,22353658 +2018-10-17,41.52800,42.50500,41.50900,42.28700,32.10100,1.46%,23154175 +2018-10-18,42.06800,42.22000,41.47100,41.74600,31.69000,-1.28%,22498393 +2018-10-19,41.79300,42.53300,41.72700,42.22000,32.05000,1.14%,19564925 +2018-10-22,42.16300,42.23000,41.76500,42.09700,31.95700,-0.29%,18026888 +2018-10-23,41.64100,42.04900,41.45200,41.84100,31.76200,-0.61%,23073100 +2018-10-24,41.56500,42.02100,40.19000,40.30400,30.59500,-3.67%,36927197 +2018-10-25,40.21800,41.68900,39.52600,41.18600,31.26500,2.19%,38600667 +2018-10-26,40.84400,41.06300,40.01900,40.41700,30.68200,-1.87%,30295313 +2018-10-29,40.75000,41.44200,40.38000,41.01500,31.13600,1.48%,31847576 +2018-10-30,39.80100,40.88200,39.63900,40.69300,30.89100,-0.79%,35424172 +2018-10-31,40.80600,41.42300,40.52200,40.85400,31.01300,0.40%,28193221 +2018-11-01,40.98700,41.58400,40.88200,41.43300,31.45200,1.42%,24278111 +2018-11-02,41.51800,41.59400,40.30400,40.73100,30.91900,-1.69%,24223070 +2018-11-05,40.63600,41.38500,40.63600,41.29000,31.34400,1.37%,21628409 +2018-11-06,41.34700,41.35700,40.50300,40.80600,30.97700,-1.17%,22194155 +2018-11-07,41.15700,42.27700,41.07200,42.12500,31.97800,3.23%,36795297 +2018-11-08,41.61300,41.93500,41.24300,41.60300,31.82700,-1.24%,25696537 +2018-11-09,41.48000,42.32400,41.48000,42.01100,32.13900,0.98%,26042652 +2018-11-12,42.01100,42.26800,41.65100,41.85000,32.01600,-0.38%,21853885 +2018-11-13,42.05900,42.18200,41.12900,41.29000,31.58700,-1.34%,20159048 +2018-11-14,41.51800,41.60300,40.52200,40.71200,31.14500,-1.40%,28398868 +2018-11-15,40.51200,41.16700,40.18000,40.99600,31.36200,0.70%,25936269 +2018-11-16,40.89200,41.53700,40.71200,41.28100,31.58000,0.70%,24604543 +2018-11-19,41.38500,42.00200,41.28100,41.91700,32.06600,1.54%,23671570 +2018-11-20,41.75500,42.11600,41.17600,41.30000,31.59500,-1.47%,22968507 +2018-11-21,41.27100,41.27100,40.57900,40.89200,31.28300,-0.99%,19665906 +2018-11-23,40.75000,41.31400,40.60700,40.93000,31.31200,0.09%,8844007 +2018-11-26,41.10100,41.26200,40.68300,41.12000,31.45700,0.46%,20147919 +2018-11-27,40.98700,41.88800,40.76900,41.81200,31.98700,1.68%,19765955 +2018-11-28,42.02100,42.61900,41.84100,42.60000,32.58900,1.88%,19892672 +2018-11-29,42.46700,43.48200,42.41000,43.17800,33.03200,1.36%,26065297 +2018-11-30,43.02700,43.89000,42.96000,43.86100,33.55400,1.58%,45054540 +2018-12-03,43.99400,44.00400,43.41600,43.63400,33.38000,-0.52%,26768660 +2018-12-04,43.86100,44.08900,42.79900,42.82700,32.76300,-1.85%,28703896 +2018-12-06,42.29600,42.68500,41.38000,42.67600,32.64700,-0.35%,32188519 +2018-12-07,42.52400,42.63800,41.44200,41.67000,31.87800,-2.36%,27963903 +2018-12-10,41.87900,42.27700,40.86300,42.12500,32.22600,1.09%,26187864 +2018-12-11,41.82200,42.23000,41.33800,41.75500,31.94300,-0.88%,23904885 +2018-12-12,42.07800,42.55200,41.88800,41.89800,32.05200,0.34%,20181063 +2018-12-13,42.18200,42.60000,41.94500,42.28700,32.35000,0.93%,23613935 +2018-12-14,41.82200,41.86000,41.20500,41.55600,31.79100,-1.73%,33025014 +2018-12-17,41.27100,41.71700,40.77800,40.90100,31.29000,-1.58%,38652321 +2018-12-18,41.24300,41.27100,39.88600,40.22800,30.77500,-1.65%,31125802 +2018-12-19,40.63600,40.78700,39.43100,39.82000,30.46200,-1.01%,36937939 +2018-12-20,39.57300,40.23700,39.40200,39.80100,30.44800,-0.05%,34494708 +2018-12-21,39.50700,40.67400,39.32600,39.78200,30.43300,-0.05%,61928145 +2018-12-24,39.66800,39.81000,38.44400,38.47200,29.43200,-3.29%,19778199 +2018-12-26,38.57700,40.03800,38.34900,40.02800,30.62200,4.04%,25437172 +2018-12-27,39.66800,40.65500,39.14600,40.65500,31.10100,1.57%,28894675 +2018-12-28,40.81600,41.30500,40.61700,40.75900,31.18100,0.26%,25480972 +2018-12-31,40.99600,41.48900,40.89200,41.41400,31.68200,1.61%,20533976 +2019-01-02,40.91100,41.27100,40.45500,41.03400,31.39100,-0.92%,26430327 +2019-01-03,41.02500,41.12000,39.80100,39.88600,30.51300,-2.80%,28503541 +2019-01-04,40.26600,41.12900,40.09500,40.79700,31.21000,2.28%,27145384 +2019-01-07,40.86300,41.38500,40.66400,41.01500,31.37700,0.53%,20995509 +2019-01-08,41.32800,41.46100,40.93900,41.20500,31.52200,0.46%,19677217 +2019-01-09,41.23300,41.43300,40.98700,41.12000,31.45700,-0.21%,20107572 +2019-01-10,41.00600,41.01500,39.87700,40.14200,30.70900,-2.38%,39731173 +2019-01-11,40.16100,40.68300,39.99100,40.68300,31.12300,1.35%,21064498 +2019-01-14,40.37000,40.44600,40.00900,40.19900,30.75300,-1.19%,17605132 +2019-01-15,40.41700,41.02500,40.25600,40.54100,31.01400,0.85%,25865341 +2019-01-16,40.40800,40.59800,39.87700,39.95300,30.56400,-1.45%,30169420 +2019-01-17,39.80100,40.47400,39.68700,40.29400,30.82500,0.85%,24177311 +2019-01-18,40.66400,40.68300,40.09500,40.35100,30.86900,0.14%,38618435 +2019-01-22,40.23700,40.50300,39.78200,40.10400,30.68000,-0.61%,29444141 +2019-01-23,39.83900,40.03800,39.42100,40.00000,30.60000,-0.26%,24462984 +2019-01-24,39.63900,39.64900,38.53900,38.85200,29.72200,-2.87%,34394066 +2019-01-25,38.99400,39.13700,38.43500,38.55800,29.49700,-0.76%,35867420 +2019-01-28,38.42500,38.45400,37.45700,37.50500,28.69100,-2.73%,39329651 +2019-01-29,37.47600,38.75700,37.44800,38.68100,29.59100,3.14%,51376757 +2019-01-30,38.68100,39.61100,38.64300,39.45000,30.17900,1.99%,36067915 +2019-01-31,39.26000,40.43600,39.23100,40.27500,31.07200,2.09%,40927412 +2019-02-01,40.67400,40.91100,40.37000,40.68300,31.38700,1.01%,27239801 +2019-02-04,40.64500,40.64500,39.81000,40.26600,31.06500,-1.02%,19426519 +2019-02-05,40.25600,40.54100,39.90500,39.95300,30.82300,-0.78%,21127688 +2019-02-06,39.77200,40.19900,39.64900,40.16100,30.98400,0.52%,16450378 +2019-02-07,39.95300,39.99100,39.09900,39.56400,30.52300,-1.49%,24248003 +2019-02-08,39.40200,40.07600,39.36400,40.06600,30.91100,1.27%,27500593 +2019-02-11,40.11400,40.14200,39.38300,39.54500,30.50900,-1.30%,27102171 +2019-02-12,39.57300,39.85800,39.26900,39.72500,30.64800,0.46%,30540135 +2019-02-13,39.77200,39.90500,39.26900,39.56400,30.52300,-0.41%,24757207 +2019-02-14,39.56400,39.96200,39.48800,39.82000,30.72100,0.65%,19864998 +2019-02-15,40.20900,40.33200,39.92400,40.22800,31.03600,1.02%,19168949 +2019-02-19,40.07600,40.66400,40.02400,40.41700,31.18200,0.47%,24433093 +2019-02-20,40.35100,40.38000,39.78200,40.03800,30.88900,-0.94%,27354892 +2019-02-21,39.86700,40.15200,39.71500,39.98100,30.84500,-0.14%,19611844 +2019-02-22,40.13300,40.91600,40.05700,40.75900,31.44500,1.95%,24779549 +2019-02-25,40.83500,41.14800,40.74000,40.87300,31.53300,0.28%,25274803 +2019-02-26,40.75900,41.01500,40.60700,40.81600,31.48900,-0.14%,16548906 +2019-02-27,40.77800,41.00600,40.61700,40.73100,31.42300,-0.21%,16475088 +2019-02-28,40.75000,41.53700,40.67400,41.12900,31.73100,0.98%,39002451 +2019-03-01,41.37600,41.54600,41.07200,41.13900,31.73800,0.02%,26667769 +2019-03-04,41.21400,41.35700,40.68300,40.86300,31.52600,-0.67%,22805870 +2019-03-05,40.88200,41.03400,40.65500,40.69300,31.39400,-0.42%,26529825 +2019-03-06,40.62600,40.67400,39.48800,39.71500,30.64000,-2.40%,22410702 +2019-03-07,39.71500,39.74400,39.13700,39.26900,30.29600,-1.12%,29046085 +2019-03-08,39.21300,39.31700,38.27300,38.79500,29.93000,-1.21%,31306113 +2019-03-11,38.99400,39.39300,38.71000,39.37400,30.37700,1.49%,29161511 +2019-03-12,39.56400,39.77200,39.25000,39.59200,30.54500,0.55%,24170533 +2019-03-13,39.72500,39.97200,39.42100,39.85800,30.75000,0.67%,23715365 +2019-03-14,39.84800,39.92400,39.02300,39.08000,30.15000,-1.95%,32119578 +2019-03-15,39.11800,39.73400,38.76700,39.63900,30.58200,1.43%,74768676 +2019-03-18,39.63000,39.91500,39.51600,39.66800,30.60400,0.07%,18994363 +2019-03-19,39.82000,40.25600,39.61100,40.13300,30.96200,1.17%,26403275 +2019-03-20,40.03800,40.22800,39.63900,40.00900,30.86700,-0.31%,23499022 +2019-03-21,39.78200,40.45500,39.72500,40.18000,30.99900,0.43%,24262580 +2019-03-22,40.03800,40.43600,39.68700,39.70600,30.63300,-1.18%,19620094 +2019-03-25,39.66800,39.99100,39.53500,39.74400,30.66200,0.10%,19823707 +2019-03-26,40.03800,40.51200,39.97200,40.24700,31.05000,1.27%,20849250 +2019-03-27,40.17100,40.45500,39.77200,39.86700,30.75700,-0.94%,19455043 +2019-03-28,40.01900,40.19900,39.90500,40.12300,30.95500,0.64%,16915535 +2019-03-29,40.22800,40.39800,40.02800,40.29400,31.08700,0.43%,21681958 +2019-04-01,40.39800,40.74000,40.37000,40.64500,31.35800,0.87%,20344994 +2019-04-02,40.75000,40.96800,40.55000,40.71200,31.40900,0.16%,18625134 +2019-04-03,40.78700,40.86300,40.37000,40.64500,31.35800,-0.16%,16200817 +2019-04-04,40.59800,40.72100,40.32300,40.55000,31.28400,-0.23%,12990925 +2019-04-05,40.77800,41.06300,40.69300,40.78700,31.46700,0.58%,15559036 +2019-04-08,40.86300,41.06300,40.71200,40.93000,31.57700,0.35%,15410507 +2019-04-09,40.77800,40.79700,40.39800,40.64500,31.35800,-0.70%,18825067 +2019-04-10,40.72100,40.72100,40.46500,40.54100,31.27700,-0.26%,13202589 +2019-04-11,40.59800,40.63600,39.83900,40.10400,30.94000,-1.08%,20214826 +2019-04-12,40.17100,40.17100,39.45000,39.57300,30.53000,-1.32%,21338580 +2019-04-15,39.71500,39.96200,39.34500,39.93400,30.80900,0.91%,18362751 +2019-04-16,40.05700,40.13300,38.73800,38.82400,29.95200,-2.78%,27507004 +2019-04-17,38.80500,38.89900,37.37200,37.83700,29.19100,-2.54%,42412112 +2019-04-18,37.88400,37.88400,36.45200,37.36200,28.82500,-1.26%,50579753 +2019-04-22,37.03000,37.47600,36.82200,36.98300,28.53200,-1.01%,31018918 +2019-04-23,37.08700,37.60900,36.88800,37.40000,28.85400,1.13%,26672110 +2019-04-24,37.47600,37.60900,37.15400,37.35300,28.81800,-0.13%,21196950 +2019-04-25,37.23900,37.78900,37.16300,37.58100,28.99300,0.61%,18130104 +2019-04-26,37.63800,37.94100,37.42900,37.92200,29.25700,0.91%,20053154 +2019-04-29,37.92200,37.97000,37.56200,37.56200,28.97900,-0.95%,23228979 +2019-04-30,38.33000,39.07000,37.76100,38.52900,29.72500,2.57%,34360443 +2019-05-01,38.51000,38.82400,38.11200,38.68100,29.84200,0.39%,20703381 +2019-05-02,38.71900,38.91800,38.50100,38.90900,30.01800,0.59%,20471183 +2019-05-03,39.10800,39.37400,38.92800,39.26900,30.29600,0.93%,18664788 +2019-05-06,38.81400,39.63000,38.74800,39.51600,30.48700,0.63%,25973812 +2019-05-07,39.26900,39.57300,38.42500,38.73800,29.88600,-1.97%,27603870 +2019-05-08,38.71000,38.92800,38.36800,38.85200,29.97400,0.29%,23812098 +2019-05-09,38.23500,38.74800,38.16900,38.55800,30.01100,-0.76%,19732428 +2019-05-10,38.54800,38.72900,37.82700,38.63400,30.07000,0.20%,17391867 +2019-05-13,38.16900,38.56700,38.09300,38.49100,29.95900,-0.37%,28010946 +2019-05-14,38.51000,38.77600,38.48200,38.57700,30.02600,0.22%,26772709 +2019-05-15,38.76700,39.17500,38.61500,39.04200,30.38700,1.21%,33520802 +2019-05-16,39.04200,39.82900,39.04200,39.50700,30.74900,1.19%,25508464 +2019-05-17,39.18400,39.66800,39.13700,39.34500,30.62400,-0.41%,29187779 +2019-05-20,39.27900,39.57300,39.16500,39.45900,30.71200,0.29%,24251558 +2019-05-21,39.57300,39.66800,39.36400,39.53500,30.77100,0.19%,28785056 +2019-05-22,39.55400,40.04700,39.42100,39.83900,31.00800,0.77%,25274875 +2019-05-23,39.69600,39.82900,39.51600,39.77200,30.95600,-0.17%,25496254 +2019-05-24,39.90500,40.14200,39.72500,39.80100,30.97800,0.07%,15383369 +2019-05-28,39.99100,40.30400,39.74400,39.75300,30.94100,-0.12%,49440929 +2019-05-29,39.56400,39.69600,39.16500,39.58300,30.80800,-0.43%,26895832 +2019-05-30,39.54500,39.80100,39.45000,39.75300,30.94100,0.43%,17344269 +2019-05-31,39.55400,39.82900,39.32600,39.39300,30.66100,-0.91%,22639362 +2019-06-03,39.49700,40.02800,39.44000,39.77200,30.95600,0.96%,22643099 +2019-06-04,40.30400,40.56000,39.88600,40.06600,31.18500,0.74%,18453729 +2019-06-05,40.41700,40.64500,40.23700,40.30400,31.37000,0.59%,21418912 +2019-06-06,40.60700,40.88200,40.30400,40.52200,31.53900,0.54%,24494199 +2019-06-07,40.77800,41.03400,40.66400,40.72100,31.69400,0.49%,20023821 +2019-06-10,41.02500,41.02500,40.48400,40.86300,31.80500,0.35%,15275688 +2019-06-11,40.98700,41.08200,40.37000,40.48400,31.51000,-0.93%,18813227 +2019-06-12,40.29400,40.95800,40.28500,40.87300,31.81300,0.96%,16297088 +2019-06-13,40.86300,40.93000,40.19900,40.32300,31.38400,-1.35%,14464044 +2019-06-14,40.34200,40.67400,40.30400,40.56900,31.57600,0.61%,13198068 +2019-06-17,40.51200,40.70200,40.18000,40.68300,31.66500,0.28%,14094969 +2019-06-18,40.62600,41.11000,40.62600,40.86300,31.80500,0.44%,22833474 +2019-06-19,40.95800,41.35200,40.88200,41.27100,32.12300,1.00%,21753660 +2019-06-20,41.58400,41.85000,41.27600,41.36600,32.19700,0.23%,23500641 +2019-06-21,41.31900,41.74600,41.09100,41.43300,32.24800,0.16%,38141193 +2019-06-24,41.45200,41.65100,41.24300,41.51800,32.31500,0.21%,24624297 +2019-06-25,41.60300,42.02100,41.51800,41.51800,32.31500,,28429208 +2019-06-26,41.44200,41.55600,40.32300,40.78700,31.74600,-1.76%,41009326 +2019-06-27,40.81600,41.32800,40.80600,41.20500,32.07100,1.02%,21994942 +2019-06-28,41.22400,41.48000,40.77800,41.10100,31.99000,-0.25%,39726163 +2019-07-01,41.28100,41.63200,41.12000,41.52800,32.32200,1.04%,21355852 +2019-07-02,41.44200,41.95400,41.42300,41.95400,32.65400,1.03%,16541938 +2019-07-03,42.09700,42.27700,41.72700,42.12500,32.78700,0.41%,10297624 +2019-07-05,42.04000,42.07800,41.53700,41.67000,32.43300,-1.08%,18295316 +2019-07-08,41.55600,41.62200,40.77800,41.08200,31.97500,-1.41%,23955312 +2019-07-09,41.19500,41.55600,41.08200,41.14800,32.02700,0.16%,14223311 +2019-07-10,41.41400,41.85000,41.21400,41.80300,32.53600,1.59%,15298557 +2019-07-11,41.10100,41.32800,40.20900,40.77800,31.73900,-2.45%,38383483 +2019-07-12,40.71200,40.78700,39.85800,40.22800,31.31000,-1.35%,33580955 +2019-07-15,40.10400,40.57900,40.07600,40.56000,31.56900,0.83%,20363899 +2019-07-16,40.59800,40.76900,40.30400,40.65500,31.64300,0.23%,19553436 +2019-07-17,40.88200,40.97700,40.54100,40.55000,31.56200,-0.26%,16341490 +2019-07-18,40.66400,40.85400,40.37000,40.85400,31.79800,0.75%,13729055 +2019-07-19,40.97700,40.99600,40.57900,40.57900,31.58400,-0.67%,23552591 +2019-07-22,40.63600,40.81600,40.37000,40.62600,31.62100,0.12%,12552131 +2019-07-23,40.65500,41.01500,40.56000,40.88200,31.82000,0.63%,19586850 +2019-07-24,40.79700,40.79700,40.19900,40.69300,31.67200,-0.46%,18117790 +2019-07-25,40.63600,40.79700,40.35100,40.48400,31.51000,-0.51%,17514878 +2019-07-26,40.47400,40.95800,40.25600,40.88200,31.82000,0.98%,21062293 +2019-07-29,40.00900,40.79700,39.22200,39.32600,30.60900,-3.81%,64559149 +2019-07-30,37.78900,38.17800,36.62200,36.80300,28.64500,-6.42%,95739672 +2019-07-31,36.62200,37.63800,36.53700,36.85000,28.68200,0.13%,56309374 +2019-08-01,36.34700,36.64100,35.75000,36.29000,28.51200,-1.52%,51624897 +2019-08-02,36.29000,36.56500,35.81600,36.05300,28.32500,-0.65%,29153595 +2019-08-05,35.82500,35.89200,34.54500,35.06600,27.55000,-2.74%,46030132 +2019-08-06,35.28500,35.39800,34.60200,35.05700,27.54300,-0.03%,31985802 +2019-08-07,34.77200,34.89600,34.02300,34.70600,27.26700,-1.00%,32017214 +2019-08-08,34.82000,35.05700,34.72500,34.98100,27.48300,0.79%,23356383 +2019-08-09,34.88600,34.94300,34.26000,34.48800,27.09500,-1.41%,25391653 +2019-08-12,34.45000,34.45900,32.99800,33.57700,26.38000,-2.64%,43337634 +2019-08-13,33.61500,33.97500,33.34900,33.39700,26.23800,-0.54%,45588049 +2019-08-14,33.14000,33.18800,32.44800,32.48600,25.52300,-2.73%,38633409 +2019-08-15,32.54300,32.80800,32.23000,32.71300,25.70200,0.70%,30713659 +2019-08-16,32.94100,33.21600,32.72300,32.87500,25.82800,0.50%,30012306 +2019-08-19,33.09300,33.51000,33.04600,33.37800,26.22300,1.53%,21997275 +2019-08-20,33.30200,33.35900,32.79900,32.83700,25.79800,-1.62%,19933000 +2019-08-21,33.15000,33.32100,33.03600,33.08300,25.99200,0.75%,19210468 +2019-08-22,33.16900,33.42500,33.01700,33.28300,26.14900,0.60%,16934141 +2019-08-23,33.40600,33.53900,32.41900,32.58100,25.59700,-2.11%,27766786 +2019-08-26,32.84600,33.07400,32.71300,33.05500,25.97000,1.45%,17470433 +2019-08-27,33.21600,33.29200,32.55200,32.58100,25.59700,-1.43%,24716323 +2019-08-28,32.60000,33.34900,32.52400,33.28300,26.14900,2.15%,26038056 +2019-08-29,33.95600,33.95600,33.42500,33.52000,26.33500,0.71%,19613480 +2019-08-30,33.79500,33.89000,33.47200,33.72900,26.49900,0.62%,18870889 +2019-09-03,33.78600,34.42100,33.69100,34.26900,26.92400,1.60%,26624945 +2019-09-04,34.44000,34.53500,33.87100,33.99400,26.70800,-0.80%,20649088 +2019-09-05,34.26000,34.61100,34.05100,34.47800,27.08800,1.42%,22096808 +2019-09-06,34.49700,34.69600,34.26000,34.63000,27.20700,0.44%,20873364 +2019-09-09,34.71500,34.95300,34.27900,34.94300,27.45300,0.90%,24637080 +2019-09-10,34.71500,35.46500,34.17500,35.46500,27.86300,1.49%,32250323 +2019-09-11,35.80600,35.82500,35.00900,35.49300,27.88600,0.08%,16950118 +2019-09-12,35.64500,35.69300,35.16100,35.37000,27.78900,-0.35%,16690843 +2019-09-13,35.47400,35.67400,34.73400,35.01900,27.51300,-0.99%,24099218 +2019-09-16,34.59200,35.12300,34.48800,34.94300,27.45300,-0.22%,19870243 +2019-09-17,34.90500,34.91500,34.48800,34.63000,27.20700,-0.90%,22391559 +2019-09-18,34.69600,34.83900,34.40200,34.51600,27.11800,-0.33%,19709560 +2019-09-19,34.55400,34.88600,34.47800,34.63900,27.21500,0.36%,17790790 +2019-09-20,35.00000,35.34200,34.61100,34.81000,27.34900,0.49%,46278047 +2019-09-23,34.51600,34.71500,34.37400,34.38300,27.01300,-1.23%,17322504 +2019-09-24,34.41200,34.70600,34.13700,34.16500,26.84200,-0.63%,24235789 +2019-09-25,34.07000,34.48800,33.87100,34.06100,26.76000,-0.30%,20314567 +2019-09-26,34.22200,34.38300,33.74800,33.94700,26.67100,-0.33%,17070631 +2019-09-27,34.02300,34.47800,33.89000,34.36400,26.99900,1.23%,17583124 +2019-09-30,34.42100,34.45000,34.08000,34.08900,26.78200,-0.80%,17220586 +2019-10-01,34.08900,34.17500,33.61500,33.61500,26.41000,-1.39%,22056508 +2019-10-02,33.45400,33.46300,32.88400,32.92200,25.86600,-2.06%,22505075 +2019-10-03,32.93200,33.65300,32.82700,33.63400,26.42500,2.16%,22142570 +2019-10-04,33.67200,34.13700,33.63400,34.08900,26.78200,1.35%,18094091 +2019-10-07,33.98500,34.40200,33.96600,33.99400,26.70800,-0.28%,11768987 +2019-10-08,33.82400,34.04200,33.60500,33.61500,26.41000,-1.11%,14800539 +2019-10-09,33.82400,34.05100,33.71000,33.86100,26.60300,0.73%,13651998 +2019-10-10,33.84300,34.16500,33.77600,33.95600,26.67800,0.28%,12353686 +2019-10-11,34.28800,34.70600,34.22200,34.26000,26.91700,0.90%,18469519 +2019-10-14,34.30700,34.48800,34.13700,34.44000,27.05800,0.53%,8870706 +2019-10-15,34.58300,34.85800,34.54500,34.63000,27.20700,0.55%,15198202 +2019-10-16,34.75300,34.86700,34.45900,34.47800,27.08800,-0.44%,14462422 +2019-10-17,34.62000,34.92400,34.50700,34.59200,27.17700,0.33%,15347368 +2019-10-18,34.56400,34.82000,34.48800,34.59200,27.17700,,14219234 +2019-10-21,34.77200,34.80100,34.49700,34.59200,27.17700,,13264114 +2019-10-22,34.54500,34.82000,34.39300,34.56400,27.15500,-0.08%,14557826 +2019-10-23,34.45000,34.89600,34.36400,34.88600,27.40900,0.93%,14017918 +2019-10-24,34.86700,34.95300,34.40200,34.52600,27.12500,-1.03%,20049862 +2019-10-25,34.53500,34.99100,34.45000,34.88600,27.40900,1.04%,17496955 +2019-10-28,34.97200,35.56000,34.93400,35.37000,27.78900,1.39%,25788181 +2019-10-29,36.05300,36.77400,35.97700,36.25200,28.48200,2.49%,32203274 +2019-10-30,36.44200,36.83100,36.33800,36.50900,28.68300,0.71%,22016208 +2019-10-31,36.42300,36.60300,36.22400,36.40400,28.60100,-0.29%,24538997 +2019-11-01,36.70800,36.94500,36.42300,36.42300,28.61600,0.05%,19260328 +2019-11-04,36.72700,36.75500,36.08200,36.08200,28.34800,-0.94%,17706772 +2019-11-05,36.08200,36.14800,35.55000,35.56000,27.93800,-1.45%,21675452 +2019-11-06,35.68300,35.79700,35.43600,35.68300,28.03500,0.35%,18757265 +2019-11-07,35.48400,35.65500,34.99100,35.01900,27.78100,-1.86%,22724816 +2019-11-08,34.99100,35.25600,34.94300,35.15200,27.88700,0.38%,26626849 +2019-11-11,35.01900,35.11400,34.86700,35.03800,27.79600,-0.32%,12542902 +2019-11-12,34.94300,35.19000,34.82000,35.07600,27.82600,0.11%,13338182 +2019-11-13,35.05700,35.05700,34.44000,34.72500,27.54800,-1.00%,25987634 +2019-11-14,34.68700,34.87700,34.45900,34.67700,27.51000,-0.14%,25190374 +2019-11-15,34.75300,35.55000,34.64900,35.37000,28.06000,2.00%,36376117 +2019-11-18,35.47400,35.52200,35.06600,35.31300,28.01500,-0.16%,18095180 +2019-11-19,35.51200,35.75000,35.40800,35.73100,28.34600,1.18%,26475095 +2019-11-20,35.64500,35.75900,35.11400,35.15200,27.88700,-1.62%,19946123 +2019-11-21,35.30400,35.99600,35.14200,35.80600,28.40600,1.86%,20942507 +2019-11-22,35.85400,36.44200,35.75900,36.36600,28.85000,1.56%,25541817 +2019-11-25,36.50900,36.88800,36.48000,36.69800,29.11300,0.91%,31592432 +2019-11-26,36.56500,36.61300,36.10100,36.32800,28.82000,-1.01%,34634515 +2019-11-27,36.41400,36.72700,36.36600,36.65100,29.07600,0.89%,19200960 +2019-11-29,36.56500,36.88800,36.53700,36.54600,28.99300,-0.29%,9793848 +2019-12-02,36.80300,36.81200,36.29000,36.32800,28.82000,-0.60%,15645623 +2019-12-03,36.01500,36.24300,35.90100,36.10100,28.63900,-0.62%,20911265 +2019-12-04,36.27100,36.30000,35.94900,36.18600,28.70700,0.24%,14501233 +2019-12-05,36.40400,36.40400,35.85400,36.08200,28.62400,-0.29%,13098058 +2019-12-06,36.31900,36.54600,36.26200,36.32800,28.82000,0.68%,12868736 +2019-12-09,36.14800,36.41400,36.14800,36.35700,28.84200,0.08%,15641609 +2019-12-10,36.30900,36.60300,36.23300,36.50900,28.96300,0.42%,19171289 +2019-12-11,36.40400,36.59400,36.24300,36.26200,28.76700,-0.68%,15361178 +2019-12-12,36.21400,36.64100,36.21400,36.56500,29.00800,0.84%,13414488 +2019-12-13,36.54600,36.69800,36.12000,36.36600,28.85000,-0.54%,16678481 +2019-12-16,36.71700,37.38100,36.67900,37.13500,29.46000,2.11%,24174005 +2019-12-17,37.41900,37.41900,36.85000,36.90700,29.27900,-0.61%,29037790 +2019-12-18,37.01100,37.07800,36.66000,36.89800,29.27200,-0.02%,27339289 +2019-12-19,37.00200,37.14400,36.82200,36.97300,29.33200,0.20%,22022244 +2019-12-20,37.33400,37.51400,36.97300,37.22000,29.52700,0.67%,58198738 +2019-12-23,37.40000,37.49500,37.12500,37.30600,29.59500,0.23%,17454346 +2019-12-24,37.31500,37.41900,37.19200,37.27700,29.57300,-0.08%,5187725 +2019-12-26,37.28700,37.54300,37.19200,37.36200,29.64000,0.23%,9384065 +2019-12-27,37.41000,37.59000,37.23900,37.30600,29.59500,-0.15%,10117696 +2019-12-30,37.28700,37.40000,36.89800,36.91700,29.28700,-1.04%,11554191 +2019-12-31,36.80300,37.19200,36.72700,37.17300,29.49000,0.69%,15175749 +2020-01-02,37.28700,37.33400,36.88800,37.13500,29.46000,-0.10%,16514027 +2020-01-03,36.73600,37.23000,36.68900,36.93500,29.30200,-0.54%,14922811 +2020-01-06,36.83100,37.00200,36.71700,36.88800,29.26400,-0.13%,15753724 +2020-01-07,37.11600,37.12500,36.69800,36.76500,29.16600,-0.33%,20113558 +2020-01-08,36.77400,37.21100,36.76500,37.05900,29.39900,0.80%,16403497 +2020-01-09,37.25800,37.25800,36.80300,36.89800,29.27200,-0.43%,21971896 +2020-01-10,36.98300,37.60000,36.97300,37.46700,29.72300,1.54%,21557245 +2020-01-13,37.59000,37.73200,37.20100,37.39100,29.66300,-0.20%,15392434 +2020-01-14,37.41000,38.02700,37.28700,38.01700,30.16000,1.67%,20918104 +2020-01-15,38.13100,38.77600,38.11200,38.58600,30.61100,1.50%,23923076 +2020-01-16,38.70000,38.71000,38.25400,38.52900,30.56600,-0.15%,16213451 +2020-01-17,38.49100,38.71900,38.34900,38.43500,30.49100,-0.24%,23079208 +2020-01-21,38.31100,38.57700,38.13100,38.27300,30.36300,-0.42%,23113730 +2020-01-22,38.25400,38.34000,37.92200,38.13100,30.25000,-0.37%,18097825 +2020-01-23,38.13100,38.73800,38.07400,38.62400,30.64100,1.29%,27148075 +2020-01-24,38.84300,38.87100,37.60900,37.78000,29.97200,-2.19%,34140903 +2020-01-27,37.39100,38.35900,37.23900,38.10200,30.22700,0.85%,31957000 +2020-01-28,37.30600,37.46700,36.00600,36.18600,28.70700,-5.03%,70188170 +2020-01-29,36.16700,36.41400,35.62600,35.65500,28.28600,-1.47%,34162452 +2020-01-30,35.19900,35.26600,34.81000,35.17100,28.18800,-1.36%,32312544 +2020-01-31,35.04700,35.53100,35.00900,35.33200,28.31700,0.46%,33889699 +2020-02-03,35.54100,36.09100,35.38900,35.58800,28.52200,0.72%,20875503 +2020-02-04,36.12900,36.28100,35.70200,35.75900,28.65900,0.48%,31146806 +2020-02-05,35.91100,36.59400,35.88200,36.21400,29.02400,1.27%,29443513 +2020-02-06,36.47100,36.52800,36.08200,36.30000,29.09300,0.24%,21043057 +2020-02-07,36.39500,36.43300,35.98700,36.10100,28.93300,-0.55%,21902399 +2020-02-10,36.25200,36.26200,35.78700,35.87300,28.75000,-0.63%,19997746 +2020-02-11,35.94900,36.17600,35.82500,36.13900,28.96300,0.74%,16024113 +2020-02-12,36.13900,36.23300,35.78700,35.80600,28.69700,-0.92%,22937669 +2020-02-13,35.65500,35.65500,35.00000,35.03800,28.08100,-2.14%,22095972 +2020-02-14,35.07600,35.14200,34.55400,34.63900,27.76200,-1.14%,21005129 +2020-02-18,34.67700,34.79100,34.41200,34.45900,27.61700,-0.52%,17988426 +2020-02-19,34.53500,34.63000,34.35500,34.37400,27.54900,-0.25%,17744104 +2020-02-20,33.88000,34.21300,33.59600,34.01300,27.26000,-1.05%,42946140 +2020-02-21,33.92800,33.98500,33.71000,33.89000,27.16100,-0.36%,32421543 +2020-02-24,33.24500,33.58600,32.82700,32.89400,26.36300,-2.94%,37965830 +2020-02-25,32.90300,32.96000,31.98300,32.19200,25.80000,-2.13%,41869580 +2020-02-26,32.48600,33.40600,32.27700,32.94100,26.40100,2.33%,47919807 +2020-02-27,32.67600,33.88000,32.35300,32.35300,25.92900,-1.79%,55414437 +2020-02-28,31.77400,32.20100,30.86300,31.70800,25.41200,-1.99%,66057191 +2020-03-02,32.17300,33.15900,31.73600,33.09300,26.52200,4.37%,42018406 +2020-03-03,33.37800,33.94700,32.12500,32.54300,26.08100,-1.66%,46166445 +2020-03-04,33.30200,34.59200,33.15900,34.53500,27.67800,6.12%,38706903 +2020-03-05,33.82400,34.32600,33.35900,33.64300,26.96300,-2.58%,35092415 +2020-03-06,32.92200,33.36800,32.37200,33.22600,26.62900,-1.24%,40930878 +2020-03-09,31.74600,32.91300,31.46100,32.03000,25.67100,-3.60%,43165967 +2020-03-10,32.79900,32.88400,31.31900,32.81800,26.30200,2.46%,40539130 +2020-03-11,32.03000,32.14400,30.03800,30.52200,24.46200,-7.00%,65285118 +2020-03-12,28.91800,30.36100,28.46300,28.48200,22.82700,-6.68%,62715755 +2020-03-13,29.66800,31.19500,28.68100,31.03400,24.87200,8.96%,60536805 +2020-03-16,28.40600,30.62600,28.13100,28.63400,22.94900,-7.73%,50972731 +2020-03-17,30.01900,30.97700,29.02300,30.51200,24.45400,6.56%,54199039 +2020-03-18,29.19400,30.93900,28.75700,30.70200,24.60600,0.62%,43863136 +2020-03-19,30.56900,30.59800,28.47200,28.86100,23.13100,-6.00%,59753279 +2020-03-20,28.72900,29.09900,27.42900,27.52400,22.05900,-4.63%,52477922 +2020-03-23,27.28700,28.06500,26.45200,27.03000,21.66400,-1.79%,52832736 +2020-03-24,27.99800,28.51000,27.41900,28.17800,22.58400,4.25%,44433390 +2020-03-25,27.98900,29.14600,27.51400,28.22600,22.62200,0.17%,44585054 +2020-03-26,28.35900,30.35100,28.34900,30.12300,24.14200,6.72%,43336850 +2020-03-27,29.22200,30.11400,29.08900,29.31700,23.49600,-2.68%,38285184 +2020-03-30,29.45900,31.16700,29.45900,30.99600,24.84200,5.73%,29936113 +2020-03-31,30.74000,31.30900,30.58800,30.96800,24.81900,-0.09%,29465125 +2020-04-01,30.28500,30.62600,29.91500,30.12300,24.14200,-2.73%,26705375 +2020-04-02,30.26600,31.30900,30.12300,31.18600,24.99400,3.53%,27164315 +2020-04-03,30.95800,32.15400,30.95800,31.91700,25.58000,2.34%,32832686 +2020-04-06,32.18200,33.11200,32.04900,32.79900,26.28700,2.76%,40495498 +2020-04-07,33.20700,33.36800,31.86900,31.88800,25.55700,-2.78%,24217907 +2020-04-08,32.24900,33.01700,31.72700,32.82700,26.30900,2.94%,25506952 +2020-04-09,33.23500,33.93700,33.06500,33.57700,26.91000,2.28%,30645040 +2020-04-13,34.11800,34.13700,32.94100,33.34000,26.72000,-0.71%,18263201 +2020-04-14,34.08900,34.75300,33.52900,34.57300,27.70900,3.70%,21840371 +2020-04-15,34.21300,34.37400,33.75700,34.12700,27.35100,-1.29%,21309525 +2020-04-16,34.26900,34.40200,33.75200,34.04200,27.28300,-0.25%,20610938 +2020-04-17,34.63000,35.10400,34.26000,35.01900,28.06600,2.87%,24400637 +2020-04-20,34.51600,35.01900,34.23100,34.23100,27.43500,-2.25%,22518851 +2020-04-21,33.94700,34.08900,33.55800,33.79500,27.08500,-1.27%,23972630 +2020-04-22,35.06600,35.10400,34.26900,34.39300,27.56400,1.77%,20181596 +2020-04-23,34.42100,35.48400,34.42100,34.81000,27.89900,1.21%,20253327 +2020-04-24,34.95300,35.51200,34.89600,35.46500,28.42300,1.88%,17352524 +2020-04-27,35.66400,36.56500,35.64500,36.36600,29.14600,2.54%,23358620 +2020-04-28,37.04900,37.21100,35.46500,35.96800,28.82600,-1.09%,35650717 +2020-04-29,36.49000,36.57500,35.77800,36.16700,28.98600,0.55%,26480134 +2020-04-30,36.05300,36.53700,35.44600,36.39500,29.16900,0.63%,29438674 +2020-05-01,35.91100,35.99600,35.47400,35.71200,28.62100,-1.88%,22666131 +2020-05-04,35.67400,35.97700,35.49300,35.69300,28.60600,-0.05%,19891758 +2020-05-05,36.82200,36.86900,36.30900,36.53700,29.28300,2.36%,24015357 +2020-05-06,36.97300,37.01100,36.53700,36.53700,29.28300,,24029243 +2020-05-07,36.44200,36.51800,35.00000,35.06600,28.39300,-4.03%,33520281 +2020-05-08,35.34200,35.46500,35.14200,35.31300,28.59300,0.70%,19893383 +2020-05-11,35.34200,36.25200,35.25600,36.14800,29.26900,2.36%,25603754 +2020-05-12,36.16700,36.28100,35.42700,35.44600,28.70000,-1.94%,19326854 +2020-05-13,35.39800,35.50300,34.71500,35.15200,28.46200,-0.83%,24587509 +2020-05-14,34.91500,36.01500,34.89600,35.97700,29.13000,2.35%,22345255 +2020-05-15,36.01500,36.21400,35.47400,35.82500,29.00800,-0.42%,25456620 +2020-05-18,36.37600,36.49000,35.70200,36.12000,29.24600,0.82%,22634844 +2020-05-19,35.91100,36.07200,35.39800,35.75000,28.94600,-1.02%,19455424 +2020-05-20,36.00600,36.24300,35.62600,35.70200,28.90800,-0.13%,17497588 +2020-05-21,35.64500,35.72100,35.15200,35.35100,28.62300,-0.98%,17765390 +2020-05-22,35.20900,35.60700,35.06600,35.57900,28.80800,0.64%,15779886 +2020-05-26,35.72100,35.93000,35.53100,35.56900,28.80000,-0.03%,23255609 +2020-05-27,35.49300,35.61700,35.07600,35.49300,28.73900,-0.21%,25898728 +2020-05-28,35.90100,36.47100,35.78700,36.22400,29.33000,2.06%,22521198 +2020-05-29,36.30900,36.46100,35.65500,36.23300,29.33800,0.02%,48298639 +2020-06-01,33.68100,33.89900,33.12100,33.64300,27.24100,-7.15%,76881713 +2020-06-02,33.71000,34.30700,33.44400,34.30700,27.77800,1.97%,42678228 +2020-06-03,34.43100,34.54500,33.71900,34.30700,27.77800,,38734339 +2020-06-04,33.88000,34.43100,33.87100,34.16500,27.66300,-0.41%,27002318 +2020-06-05,34.38300,34.62000,34.04200,34.14600,27.64800,-0.06%,36685389 +2020-06-08,33.96600,34.72500,33.85200,34.71500,28.10900,1.67%,30181492 +2020-06-09,34.63000,34.78200,34.31700,34.35500,27.81700,-1.04%,21671062 +2020-06-10,34.49700,34.58300,34.05100,34.08000,27.59400,-0.80%,29480095 +2020-06-11,33.77600,33.85200,31.57500,31.59400,25.58100,-7.29%,63130712 +2020-06-12,32.33400,32.35300,31.35700,32.02100,25.92700,1.35%,37893184 +2020-06-15,31.59400,31.99200,31.08200,31.65100,25.62700,-1.16%,36213671 +2020-06-16,31.86900,32.22000,31.04400,31.68900,25.65800,0.12%,55593335 +2020-06-17,31.86900,32.04000,31.61300,31.84100,25.78100,0.48%,27495300 +2020-06-18,31.56500,31.75500,31.29000,31.53700,25.53500,-0.95%,31948616 +2020-06-19,31.96400,32.01100,31.42300,31.70800,25.67400,0.54%,43985836 +2020-06-22,31.62200,31.65100,31.22400,31.41400,25.43500,-0.93%,23320149 +2020-06-23,31.49900,31.54600,31.06300,31.09100,25.17400,-1.03%,37667526 +2020-06-24,31.03400,31.05300,30.36100,30.54100,24.72900,-1.77%,30807769 +2020-06-25,30.46500,30.72100,30.19900,30.66400,24.82800,0.40%,27409398 +2020-06-26,30.59800,30.62600,29.99100,30.39800,24.61300,-0.87%,42144218 +2020-06-29,30.79700,30.99600,30.55000,30.96800,25.07400,1.88%,23956303 +2020-06-30,30.86300,31.19500,30.57900,31.02500,25.12000,0.18%,25440896 +2020-07-01,32.77000,32.77000,31.99200,32.01100,25.91900,3.18%,73269139 +2020-07-02,32.84600,33.06500,32.29600,32.74200,26.51100,2.28%,45184014 +2020-07-06,33.15900,33.19700,32.61900,32.74200,26.51100,,27130628 +2020-07-07,32.30600,32.59000,32.22000,32.28700,26.14200,-1.39%,25135569 +2020-07-08,32.26800,32.60900,31.85000,32.02100,25.92700,-0.82%,24246374 +2020-07-09,32.00200,32.14400,31.40400,31.74600,25.70400,-0.86%,20347136 +2020-07-10,31.93500,32.29600,31.77400,32.09700,25.98800,1.11%,24444580 +2020-07-13,32.95100,33.89000,32.75100,33.40600,27.04900,4.08%,56494109 +2020-07-14,33.55800,33.60500,33.09300,33.42500,27.06400,0.06%,32748511 +2020-07-15,34.14600,34.15600,33.65300,33.89000,27.44000,1.39%,26279039 +2020-07-16,33.77600,33.81400,33.45400,33.77600,27.34800,-0.34%,18411710 +2020-07-17,34.02300,34.46900,33.89900,34.39300,27.84800,1.83%,23344507 +2020-07-20,35.56900,35.69300,34.45900,34.63000,28.04000,0.69%,36657361 +2020-07-21,35.04700,35.18000,34.64900,34.81000,28.18600,0.52%,23585068 +2020-07-22,36.27100,36.74600,35.59800,36.58400,29.62200,5.10%,90705531 +2020-07-23,37.22000,37.40000,36.22400,36.44200,29.50700,-0.39%,59639578 +2020-07-24,36.08200,36.19500,35.41300,35.73100,28.93100,-1.95%,33870488 +2020-07-27,35.44600,35.81600,35.32300,35.61700,28.83900,-0.32%,27640332 +2020-07-28,36.56500,37.32000,36.11000,37.02100,29.97500,3.94%,56393904 +2020-07-29,37.28700,37.42900,36.48000,37.24900,30.16000,0.62%,37033668 +2020-07-30,36.31900,36.94500,36.24400,36.75500,30.05200,-1.33%,32273839 +2020-07-31,36.68900,36.76500,35.92000,36.50900,29.85100,-0.67%,28502996 +2020-08-03,36.63200,36.67900,36.25700,36.38500,29.75000,-0.34%,31036438 +2020-08-04,36.34700,36.69800,36.13900,36.42300,29.78100,0.10%,29448555 +2020-08-05,36.49900,36.55600,36.17600,36.48000,29.82700,0.16%,24604819 +2020-08-06,36.78400,37.09700,36.19600,36.30900,29.68800,-0.47%,20922062 +2020-08-07,36.33800,36.63700,36.20500,36.48000,29.82700,0.47%,23097249 +2020-08-10,36.57500,36.67900,36.30000,36.42300,29.78100,-0.16%,19964588 +2020-08-11,36.58400,36.60300,35.74500,35.85400,29.31500,-1.56%,21326892 +2020-08-12,35.89200,36.57500,35.87300,36.36600,29.73400,1.43%,19965828 +2020-08-13,36.12000,36.22400,35.93900,36.21400,29.61000,-0.42%,15339970 +2020-08-14,36.06300,36.42300,35.98700,36.11000,29.52500,-0.29%,12901253 +2020-08-17,36.09100,36.44200,36.00100,36.38500,29.75000,0.76%,17388341 +2020-08-18,36.48000,36.49000,36.21400,36.39500,29.75800,0.03%,10846418 +2020-08-19,36.50900,36.62800,36.16700,36.30000,29.68000,-0.26%,15690032 +2020-08-20,36.22400,36.80300,36.17700,36.73600,30.03700,1.20%,21957500 +2020-08-21,36.91700,37.00200,36.59400,36.88800,30.16100,0.41%,25467148 +2020-08-24,37.02100,37.04000,36.56500,36.85000,30.13000,-0.10%,25011932 +2020-08-25,36.53700,36.58400,36.00600,36.44200,29.79600,-1.11%,26221207 +2020-08-26,36.23300,36.30900,35.73100,36.10100,29.51700,-0.94%,24083677 +2020-08-27,36.01500,36.05300,35.75000,35.92000,29.37000,-0.50%,22156586 +2020-08-28,35.93000,36.11000,35.48400,35.96800,29.40800,0.13%,32830519 +2020-08-31,35.90100,36.07200,35.57900,35.85400,29.31500,-0.32%,30032459 +2020-09-01,35.85400,35.88200,34.63900,34.99100,28.60900,-2.41%,36161424 +2020-09-02,34.88600,35.38900,34.53500,35.29400,28.85800,0.87%,29068728 +2020-09-03,35.45500,35.56900,34.25000,34.53500,28.23700,-2.15%,35956770 +2020-09-04,34.62000,34.75300,34.03200,34.49700,28.20600,-0.11%,26872239 +2020-09-08,34.65800,34.73400,33.85200,34.08900,27.87200,-1.18%,26736766 +2020-09-09,34.43100,34.77200,34.28800,34.32600,28.06600,0.70%,27490547 +2020-09-10,34.34500,34.45900,33.76000,33.82400,27.65500,-1.46%,21650696 +2020-09-11,33.90900,34.26000,33.63400,34.22200,27.98100,1.18%,24109270 +2020-09-14,34.49700,35.61500,34.42100,35.11400,28.71000,2.61%,29565581 +2020-09-15,35.28500,35.43600,34.92400,35.06600,28.67100,-0.14%,22003758 +2020-09-16,35.37000,35.39800,34.83900,34.89600,28.53200,-0.48%,22245674 +2020-09-17,34.89600,35.07600,34.67700,34.93400,28.56300,0.11%,17894395 +2020-09-18,34.89600,35.17100,34.69600,34.75300,28.41500,-0.52%,31694651 +2020-09-21,34.50700,34.61100,33.56300,34.17500,27.94200,-1.66%,26608922 +2020-09-22,33.97500,34.46900,33.90900,34.39300,28.12100,0.64%,22727255 +2020-09-23,34.47800,34.51400,34.12200,34.15600,27.92700,-0.69%,23102503 +2020-09-24,34.10800,34.19400,33.71900,33.92800,27.74100,-0.67%,20859880 +2020-09-25,33.71900,34.29800,33.70000,34.20300,27.96600,0.81%,14365625 +2020-09-28,34.30700,34.70100,34.30700,34.52600,28.22900,0.94%,15044284 +2020-09-29,34.56400,34.66800,34.18900,34.31700,28.05900,-0.61%,13530838 +2020-09-30,34.41200,35.06500,34.39300,34.82000,28.47000,1.47%,22629284 +2020-10-01,35.01900,35.19000,34.31000,34.50700,28.21400,-0.90%,22520355 +2020-10-02,34.21300,34.78200,34.18400,34.51600,28.22200,0.03%,21461721 +2020-10-05,34.65800,34.99100,34.47800,34.86700,28.50900,1.02%,19400034 +2020-10-06,35.10400,35.13300,34.24100,34.31700,28.05900,-1.58%,25233426 +2020-10-07,34.40200,34.71500,34.18400,34.60200,28.29100,0.83%,22160039 +2020-10-08,34.72500,35.27500,34.63900,35.00000,28.61700,1.15%,17857429 +2020-10-09,34.94300,35.21600,34.71500,34.90500,28.54000,-0.27%,23667440 +2020-10-12,34.82000,35.27500,34.59700,34.93400,28.56300,0.08%,19413873 +2020-10-13,34.79100,35.22300,34.75300,35.00900,28.62500,0.21%,21543192 +2020-10-14,35.11400,35.38900,34.69600,34.97200,28.59400,-0.11%,22124647 +2020-10-15,34.75300,34.85800,34.54500,34.67700,28.35300,-0.84%,16097222 +2020-10-16,35.17100,36.16700,35.12300,36.00600,29.43900,3.83%,42993473 +2020-10-19,36.45200,36.85800,35.71200,35.86300,29.32300,-0.40%,31931317 +2020-10-20,35.93000,35.94900,35.43600,35.56900,29.08300,-0.82%,22384861 +2020-10-21,35.44100,35.53100,35.16100,35.18000,28.76500,-1.09%,18984908 +2020-10-22,35.18000,35.64500,35.13300,35.51200,29.03600,0.94%,19243633 +2020-10-23,35.98700,36.32400,35.71900,36.22400,29.61800,2.00%,30557910 +2020-10-26,35.93000,36.07200,35.56000,35.97700,29.41600,-0.68%,33783127 +2020-10-27,35.14200,36.16700,34.98100,35.51200,29.03600,-1.29%,36851558 +2020-10-28,34.91500,35.22800,33.51000,33.63400,27.50000,-5.29%,33857501 +2020-10-29,33.66200,33.81400,32.82700,33.47200,27.36800,-0.48%,27545344 +2020-10-30,33.43500,33.71400,33.05500,33.66200,27.52300,0.57%,25648857 +2020-11-02,34.08900,34.39300,33.71900,34.37400,28.10500,2.12%,21430634 +2020-11-03,34.56400,34.74400,34.23100,34.33600,28.07400,-0.11%,21636594 +2020-11-04,35.16100,36.16700,35.06600,35.41700,28.95800,3.15%,40870542 +2020-11-05,35.34200,35.38900,34.52600,34.52600,28.52400,-2.52%,33926999 +2020-11-06,34.52600,34.83900,34.24100,34.53500,28.53200,0.03%,23870696 +2020-11-09,39.71500,39.83900,36.41400,37.19200,30.72700,7.69%,230153914 +2020-11-10,38.37800,38.46300,36.49000,36.69800,30.31900,-1.33%,80091706 +2020-11-11,36.88800,38.14000,35.95800,36.52800,30.17800,-0.46%,58980991 +2020-11-12,36.31900,36.37600,35.33200,35.62600,29.43300,-2.47%,46820811 +2020-11-13,35.93000,36.67500,35.77300,36.64100,30.27200,2.85%,40320693 +2020-11-16,35.92000,36.00600,34.96200,35.41700,29.26100,-3.34%,75530122 +2020-11-17,36.48900,36.50000,35.82000,36.04000,29.77500,1.76%,46984500 +2020-11-18,36.93000,37.42000,36.30000,36.32000,30.00700,0.78%,63442680 +2020-11-19,36.60000,36.63000,35.86000,36.19000,29.89900,-0.36%,43261829 +2020-11-20,36.70000,37.31000,36.44000,36.70000,30.32000,1.41%,60633847 +2020-11-23,37.03000,37.09000,36.21000,36.52000,30.17200,-0.49%,43673118 +2020-11-24,36.13000,36.74000,36.02000,36.60000,30.23800,0.22%,42094159 +2020-11-25,36.53000,36.56000,36.24000,36.53000,30.18000,-0.19%,26955795 +2020-11-27,36.78000,37.26000,36.75000,37.23000,30.75800,1.92%,25276957 +2020-11-30,37.95000,38.80000,37.60000,38.31000,31.65100,2.90%,65425877 +2020-12-01,39.40000,40.50000,39.01000,39.41000,32.55900,2.87%,73624977 +2020-12-02,40.47000,41.41000,40.30000,40.80000,33.70800,3.53%,84347479 +2020-12-03,40.98000,41.03000,39.52000,40.09000,33.12100,-1.74%,68570055 +2020-12-04,39.89000,40.45000,39.89000,40.34000,33.32800,0.62%,35368133 +2020-12-07,40.66000,41.40000,40.37000,41.25000,34.08000,2.26%,48253744 +2020-12-08,41.40000,42.77000,41.35000,42.56000,35.16200,3.18%,87039307 +2020-12-09,43.07000,43.08000,41.13000,41.85000,34.57500,-1.67%,86118487 +2020-12-10,41.82000,42.22000,41.44500,41.73000,34.47600,-0.29%,57749197 +2020-12-11,41.97000,42.07000,40.69000,41.12000,33.97200,-1.46%,60737026 +2020-12-14,41.62000,41.66000,39.07000,39.21000,32.39400,-4.64%,94809746 +2020-12-15,39.06000,39.18000,38.21000,38.71000,31.98100,-1.28%,66003269 +2020-12-16,38.18000,38.47000,37.74000,37.84000,31.26200,-2.25%,56515268 +2020-12-17,37.83000,38.12000,37.31000,38.03000,31.41900,0.50%,52036392 +2020-12-18,37.99000,38.09000,37.50000,37.68000,31.13000,-0.92%,60259175 +2020-12-21,37.28000,37.40000,36.91000,37.38000,30.88200,-0.80%,40891838 +2020-12-22,37.21000,37.33000,36.60500,36.74000,30.35400,-1.71%,34103903 +2020-12-23,37.01000,37.65000,36.88000,37.44000,30.93200,1.91%,36181989 +2020-12-24,37.40000,37.57000,37.18000,37.27000,30.79100,-0.45%,14790136 +2020-12-28,37.36000,37.58000,36.68000,36.82000,30.42000,-1.21%,26772325 +2020-12-29,36.90000,37.20000,36.79000,37.05000,30.61000,0.62%,23152070 +2020-12-30,37.03000,37.24000,36.70000,36.74000,30.35400,-0.84%,24889848 +2020-12-31,36.66000,36.92000,36.29000,36.81000,30.41100,0.19%,30796516 +2021-01-04,36.87000,36.94000,36.27000,36.81000,30.41100,,33565683 +2021-01-05,36.72000,37.37000,36.60000,37.19000,30.72500,1.03%,29909381 +2021-01-06,36.83000,37.48000,36.77000,36.87000,30.46100,-0.86%,34962509 +2021-01-07,37.04000,37.15000,36.67000,37.06000,30.61800,0.52%,27809480 +2021-01-08,37.16000,37.52500,36.90000,37.13000,30.67600,0.19%,33462370 +2021-01-11,37.22000,37.83000,37.14500,37.77000,31.20500,1.72%,47326586 +2021-01-12,37.70000,37.78600,36.82000,37.18000,30.71700,-1.56%,47672762 +2021-01-13,37.00000,37.17000,36.64000,36.86000,30.45300,-0.86%,31027868 +2021-01-14,36.78000,36.96000,36.61000,36.75000,30.36200,-0.30%,30271992 +2021-01-15,36.68000,36.78000,36.40000,36.70000,30.32000,-0.14%,34287816 +2021-01-19,36.76000,37.00000,36.62000,36.73000,30.34500,0.08%,33451275 +2021-01-20,36.79000,36.81000,36.46000,36.50000,30.15500,-0.63%,35400057 +2021-01-21,36.39000,36.59000,36.15000,36.48000,30.13900,-0.05%,33864105 +2021-01-22,36.32000,36.83000,36.25000,36.55000,30.19700,0.19%,26271163 +2021-01-25,36.55000,37.29000,36.32000,37.28000,30.80000,2.00%,31728455 +2021-01-26,37.27000,37.60000,37.16000,37.31000,30.82400,0.08%,27718696 +2021-01-27,36.99000,37.04000,36.17000,36.24000,29.94000,-2.87%,50561180 +2021-01-28,35.95000,36.33000,35.84000,35.86000,29.94900,-1.05%,39466710 +2021-01-29,36.88000,36.88000,35.62000,35.90000,29.98200,0.11%,60251859 +2021-02-01,35.93000,36.19000,35.72000,35.80000,29.89900,-0.28%,40395805 +2021-02-02,35.76000,35.78000,34.27000,34.99000,29.22200,-2.26%,83742563 +2021-02-03,34.99000,35.28900,34.78000,34.84000,29.09700,-0.43%,38524232 +2021-02-04,34.81000,35.08000,34.70000,34.89000,29.13900,0.14%,34284903 +2021-02-05,34.92000,35.08000,34.78000,34.92000,29.16400,0.09%,31749594 +2021-02-08,34.96000,35.01400,34.74000,34.82000,29.08000,-0.29%,31633900 +2021-02-09,34.80000,35.06000,34.76000,34.97000,29.20500,0.43%,30027250 +2021-02-10,35.00000,35.08000,34.70000,34.74000,29.01300,-0.66%,28816248 +2021-02-11,34.80000,34.81000,34.28000,34.43000,28.75400,-0.89%,30885165 +2021-02-12,34.44000,34.95000,34.36000,34.72000,28.99700,0.84%,25578646 +2021-02-16,34.85000,34.86000,34.56000,34.69000,28.97200,-0.09%,28730342 +2021-02-17,34.57000,34.99700,34.46000,34.89000,29.13900,0.58%,26357391 +2021-02-18,34.78000,34.87600,34.52000,34.56000,28.86300,-0.95%,24052519 +2021-02-19,34.66000,34.68000,34.40000,34.44000,28.76300,-0.35%,28145263 +2021-02-22,34.33000,34.37000,34.04000,34.26000,28.61200,-0.52%,34114009 +2021-02-23,34.00000,34.19000,33.68000,33.91000,28.32000,-1.02%,37624172 +2021-02-24,33.87000,34.05000,33.67000,33.75000,28.18700,-0.47%,30686122 +2021-02-25,33.82000,34.11000,33.54000,33.82000,28.24500,0.21%,36850312 +2021-02-26,33.84000,33.90000,33.36000,33.49000,27.96900,-0.98%,41131858 +2021-03-01,33.59000,33.93000,33.51000,33.69000,28.13600,0.60%,30407772 +2021-03-02,33.68000,33.89000,33.50000,33.51000,27.98600,-0.53%,27670392 +2021-03-03,33.51000,34.45000,33.44000,34.39000,28.72100,2.63%,46020164 +2021-03-04,34.26000,35.08500,33.84000,34.20000,28.56200,-0.55%,45449559 +2021-03-05,34.29000,34.55000,33.95500,34.39000,28.72100,0.56%,30589931 +2021-03-08,34.48000,34.87000,34.33000,34.35000,28.68800,-0.12%,24352299 +2021-03-09,34.54000,34.85000,34.44000,34.45000,28.77100,0.29%,25167096 +2021-03-10,34.64000,35.14000,34.52000,34.93000,29.17200,1.39%,33501784 +2021-03-11,35.07000,35.12000,34.66000,34.71000,28.98800,-0.63%,24557862 +2021-03-12,34.56000,34.98000,34.51000,34.94000,29.18000,0.66%,16342437 +2021-03-15,35.01000,35.43000,34.96000,35.41000,29.57300,1.35%,21926053 +2021-03-16,35.47000,35.86000,35.31000,35.83000,29.92400,1.19%,25022393 +2021-03-17,35.82900,35.96000,35.12000,35.79000,29.89000,-0.11%,42540082 +2021-03-18,35.53000,35.97000,35.52000,35.77000,29.87400,-0.06%,24729765 +2021-03-19,35.75000,35.82000,35.47500,35.53000,29.67300,-0.67%,48348878 +2021-03-22,35.48000,36.01000,35.36000,36.00000,30.06600,1.32%,25427459 +2021-03-23,35.82000,35.93000,35.32000,35.36000,29.53100,-1.78%,27970481 +2021-03-24,35.48000,35.93000,35.37000,35.61000,29.74000,0.71%,22883391 +2021-03-25,35.65000,35.79000,35.25000,35.67000,29.79000,0.17%,24875303 +2021-03-26,35.68000,36.29000,35.64000,36.25000,30.27400,1.63%,27944458 +2021-03-29,36.03000,36.74000,35.90000,36.62000,30.58300,1.02%,27004772 +2021-03-30,36.59000,36.63000,36.02000,36.11000,30.15800,-1.39%,26303298 +2021-03-31,36.15000,36.43000,36.04300,36.23000,30.25800,0.33%,26582694 +2021-04-01,36.30000,36.45000,36.02000,36.30000,30.31600,0.19%,21319855 +2021-04-05,36.44000,36.57000,36.10000,36.28000,30.29900,-0.06%,22096894 +2021-04-06,36.26000,36.40000,36.00000,36.05000,30.10700,-0.63%,20722933 +2021-04-07,36.03000,36.24000,35.76000,35.91000,29.99000,-0.39%,21933833 +2021-04-08,35.96000,36.15000,35.87000,35.96000,30.03200,0.14%,18129440 +2021-04-09,35.90000,36.81000,35.90000,36.60000,30.56700,1.78%,31686712 +2021-04-12,36.48000,37.03500,36.33000,36.97000,30.87600,1.01%,29944902 +2021-04-13,37.41000,37.65000,36.89000,37.16000,31.03400,0.51%,33967419 +2021-04-14,37.17000,37.38000,36.96000,37.17000,31.04300,0.03%,23842891 +2021-04-15,37.26000,37.74000,37.26000,37.60000,31.40200,1.16%,24945789 +2021-04-16,37.87000,38.70000,37.81000,38.57000,32.21200,2.58%,52829481 +2021-04-19,38.60000,38.96000,38.33100,38.93000,32.51300,0.93%,30905057 +2021-04-20,38.75000,39.24000,38.75000,39.03000,32.59600,0.26%,26459374 +2021-04-21,39.14000,39.67000,39.13000,39.53000,33.01400,1.28%,29364991 +2021-04-22,39.48000,39.50000,38.51500,38.64000,32.27000,-2.25%,33373609 +2021-04-23,38.63000,38.83000,38.43000,38.66000,32.28700,0.05%,24389820 +2021-04-26,38.73000,38.74000,38.49000,38.68000,32.30400,0.05%,19773363 +2021-04-27,38.51000,38.61000,38.35000,38.45000,32.11200,-0.59%,19061457 +2021-04-28,38.54000,38.94000,38.52000,38.81000,32.41200,0.94%,21963322 +2021-04-29,38.99000,39.00000,38.30500,38.60000,32.23700,-0.54%,23569405 +2021-04-30,38.50000,38.89500,38.49000,38.65000,32.27900,0.13%,28413183 +2021-05-03,39.04000,39.84000,38.96000,39.83000,33.26400,3.05%,46638581 +2021-05-04,40.00000,40.17000,39.43000,39.95000,33.36500,0.30%,52802169 +2021-05-05,40.18000,41.09000,38.93000,39.97000,33.38100,0.05%,54348362 +2021-05-06,38.48000,39.23000,37.96000,39.19000,33.05600,-1.95%,54944943 +2021-05-07,39.05000,39.86500,39.05000,39.58000,33.38400,1.00%,33807757 +2021-05-10,39.83000,40.28000,39.78000,39.86000,33.62100,0.71%,30831871 +2021-05-11,39.68000,40.07000,39.23000,39.35000,33.19000,-1.28%,30568572 +2021-05-12,39.44000,39.92000,39.30500,39.69000,33.47700,0.86%,26208608 +2021-05-13,39.50000,40.28000,39.50000,40.10000,33.82300,1.03%,25423778 +2021-05-14,40.24000,40.32000,39.92000,40.02000,33.75600,-0.20%,18041053 +2021-05-17,40.07000,40.40000,40.01000,40.11000,33.83100,0.22%,18095031 +2021-05-18,40.18000,40.34500,39.82500,40.05000,33.78100,-0.15%,15805529 +2021-05-19,39.90000,39.90000,39.43000,39.83000,33.59500,-0.55%,20209530 +2021-05-20,39.73000,40.25000,39.72000,40.12000,33.84000,0.73%,18621084 +2021-05-21,40.21000,40.60000,39.91000,39.95000,33.69700,-0.42%,21144784 +2021-05-24,40.08000,40.14000,39.77500,39.81000,33.57800,-0.35%,16922321 +2021-05-25,39.82000,39.85600,39.24000,39.33000,33.17400,-1.21%,25916296 +2021-05-26,39.29000,39.30000,38.78000,38.92000,32.82800,-1.04%,28036454 +2021-05-27,38.97000,39.18000,38.60000,38.65000,32.60000,-0.69%,38471248 +2021-05-28,38.75000,39.02000,38.68000,38.73000,32.66800,0.21%,16160964 +2021-06-01,38.94000,39.00000,38.48000,38.50000,32.47400,-0.59%,23642432 +2021-06-02,38.64000,38.93000,38.54000,38.79000,32.71800,0.75%,19629039 +2021-06-03,38.76000,39.04000,38.63000,38.97000,32.87000,0.46%,17376288 +2021-06-04,39.05000,39.50000,39.01500,39.15000,33.02200,0.46%,19375318 +2021-06-07,39.08000,39.60000,38.97000,38.99000,32.88700,-0.41%,24110727 +2021-06-08,39.07000,39.11000,38.47500,38.85000,32.76900,-0.36%,18880307 +2021-06-09,39.00000,39.84000,38.98000,39.81000,33.57800,2.47%,29823964 +2021-06-10,39.90000,40.72000,39.89000,40.68000,34.31200,2.19%,42613731 +2021-06-11,40.66000,40.67000,39.95000,40.15000,33.86500,-1.30%,21386922 +2021-06-14,40.03000,40.07000,39.38000,39.63000,33.42700,-1.30%,23408340 +2021-06-15,39.71000,39.84000,39.39000,39.59000,33.39300,-0.10%,20206867 +2021-06-16,39.62000,39.84000,39.28000,39.30000,33.14800,-0.73%,18770633 +2021-06-17,39.27000,39.59000,39.07000,39.48000,33.30000,0.46%,19580121 +2021-06-18,39.30000,39.44000,38.70000,38.81000,32.73500,-1.70%,37775909 +2021-06-21,38.88000,39.48000,38.88000,39.42000,33.24900,1.57%,19488052 +2021-06-22,39.41000,39.69000,39.26000,39.61000,33.41000,0.48%,15975947 +2021-06-23,39.63000,39.66000,38.97500,39.05000,32.93700,-1.41%,22025355 +2021-06-24,39.14000,39.34500,39.08000,39.19000,33.05600,0.36%,13436549 +2021-06-25,39.12000,39.40500,38.89000,38.98000,32.87800,-0.54%,22774347 +2021-06-28,39.01000,39.21000,38.90000,39.12000,32.99600,0.36%,19225691 +2021-06-29,39.13000,39.28500,38.98000,39.10000,32.98000,-0.05%,14516570 +2021-06-30,39.14000,39.27000,38.82000,39.16000,33.03000,0.15%,21248067 +2021-07-01,39.17000,39.63000,39.11000,39.56000,33.36800,1.02%,20035910 +2021-07-02,39.46000,39.83000,39.38000,39.73000,33.51100,0.43%,16595888 +2021-07-06,39.48000,39.65000,39.04000,39.29000,33.14000,-1.11%,18931874 +2021-07-07,39.22000,39.36000,38.96500,39.35000,33.19000,0.15%,17665154 +2021-07-08,39.00000,39.32000,38.93000,39.25000,33.10600,-0.25%,23021184 +2021-07-09,39.53000,40.10000,39.46000,39.61000,33.41000,0.92%,21578734 +2021-07-12,39.66000,40.25000,39.60000,39.76000,33.53600,0.38%,24512950 +2021-07-13,39.77000,39.80000,39.53000,39.65000,33.44300,-0.28%,12222049 +2021-07-14,39.72000,40.02500,39.66000,39.95000,33.69700,0.76%,15888556 +2021-07-15,39.95000,40.19000,39.86000,40.09000,33.81500,0.35%,20250796 +2021-07-16,40.14000,40.35000,39.93000,40.35000,34.03400,0.65%,24270381 +2021-07-19,40.07000,40.35000,39.68000,40.15000,33.86500,-0.50%,29818359 +2021-07-20,40.25000,41.71000,40.20000,41.05000,34.62400,2.24%,48804134 +2021-07-21,41.24000,41.24000,40.51500,41.02000,34.59900,-0.07%,27530234 +2021-07-22,41.12000,41.55000,40.90000,41.47000,34.97900,1.10%,18913310 +2021-07-23,41.46000,41.83000,41.42000,41.68000,35.15600,0.51%,21609212 +2021-07-26,41.62000,41.94000,41.39000,41.81000,35.26500,0.31%,23720028 +2021-07-27,41.82000,42.20000,41.58000,42.10000,35.51000,0.69%,32544072 +2021-07-28,42.35000,43.74000,42.25000,43.45000,36.64900,3.21%,53822449 +2021-07-29,43.23000,43.30000,42.62100,42.79000,36.42100,-1.52%,28969377 +2021-07-30,42.88000,43.18500,42.69000,42.81000,36.43800,0.05%,24763344 +2021-08-02,43.30000,44.14000,43.25000,43.96000,37.41700,2.69%,43066940 +2021-08-03,44.17000,45.86000,44.07000,45.68000,38.88100,3.91%,45643262 +2021-08-04,45.35000,45.80000,45.01000,45.19000,38.46400,-1.07%,43391242 +2021-08-05,45.00000,45.14000,44.70000,45.06000,38.35300,-0.29%,23505417 +2021-08-06,45.09000,45.31000,44.63000,45.07000,38.36200,0.02%,20413038 +2021-08-09,45.11000,46.03000,45.11000,45.98000,39.13600,2.02%,32374261 +2021-08-10,46.20000,48.57000,45.89000,48.19000,41.01700,4.81%,81189410 +2021-08-11,47.78000,48.08000,46.26000,46.31000,39.41700,-3.90%,50878190 +2021-08-12,46.50000,47.40000,46.34000,47.24000,40.20900,2.01%,29710226 +2021-08-13,47.41000,48.50000,47.32000,48.48000,41.26400,2.62%,35053904 +2021-08-16,48.23000,48.97000,47.51000,48.91000,41.63000,0.89%,38098084 +2021-08-17,48.78000,50.49000,48.71000,50.42000,42.91500,3.09%,68816994 +2021-08-18,50.23000,51.86000,49.17000,49.31000,41.97000,-2.20%,88597980 +2021-08-19,48.50000,49.96000,48.26000,48.80000,41.53600,-1.03%,57741571 +2021-08-20,48.98000,49.73000,48.66000,48.72000,41.46800,-0.16%,35157544 +2021-08-23,50.29000,51.36000,49.60000,49.93000,42.49800,2.48%,88652378 +2021-08-24,49.74000,50.05000,48.24000,48.38000,41.17900,-3.10%,52624054 +2021-08-25,48.04000,48.28000,46.93000,47.51000,40.43800,-1.80%,51036771 +2021-08-26,47.70000,48.16000,47.30000,47.38000,40.32800,-0.27%,29029316 +2021-08-27,47.37000,47.50000,46.53000,46.60000,39.66400,-1.65%,32924523 +2021-08-30,46.20000,47.16000,46.16000,46.76000,39.80000,0.34%,25774352 +2021-08-31,46.72000,47.14000,45.93200,46.07000,39.21300,-1.48%,34547833 +2021-09-01,46.19000,46.26000,45.42000,46.04000,39.18700,-0.07%,32900114 +2021-09-02,46.48000,46.87000,46.13000,46.84000,39.86800,1.74%,26149357 +2021-09-03,46.90000,47.03000,46.34300,46.84000,39.86800,,20834762 +2021-09-07,46.99000,47.50000,46.54000,46.75000,39.79200,-0.19%,26236854 +2021-09-08,46.51000,46.79000,46.25000,46.51000,39.58700,-0.51%,15839626 +2021-09-09,46.47000,46.71800,45.85000,46.03000,39.17900,-1.03%,21695324 +2021-09-10,46.27000,46.35000,45.51000,45.59000,38.80400,-0.96%,20801502 +2021-09-13,45.74000,45.83000,44.20000,44.58000,37.94500,-2.22%,37086226 +2021-09-14,44.67000,45.26000,44.54500,44.71000,38.05500,0.29%,24100217 +2021-09-15,44.56000,45.36500,44.47000,44.77000,38.10600,0.13%,28674628 +2021-09-16,44.88000,44.99000,44.03000,44.47000,37.85100,-0.67%,22424169 +2021-09-17,44.17000,44.46000,43.31000,43.89000,37.35700,-1.30%,56420686 +2021-09-20,43.39000,44.65000,43.39000,44.20000,37.62100,0.71%,41873015 +2021-09-21,44.25000,44.73000,43.85000,43.92000,37.38300,-0.63%,23645594 +2021-09-22,43.99000,44.39000,43.83000,43.95000,37.40800,0.07%,22616743 +2021-09-23,44.28000,44.71900,44.15000,44.19000,37.61300,0.55%,19719166 +2021-09-24,44.07000,44.41000,43.81000,43.94000,37.40000,-0.57%,16150746 +2021-09-27,43.92000,44.13000,43.51000,43.57000,37.08500,-0.84%,19955901 +2021-09-28,43.07000,43.28000,42.43000,43.04000,36.63400,-1.22%,28512222 +2021-09-29,43.22000,43.69000,43.08000,43.53000,37.05100,1.14%,18037241 +2021-09-30,43.79000,44.05000,42.97000,43.01000,36.60800,-1.19%,21112583 +2021-10-01,42.52000,43.09500,41.70000,42.93000,36.54000,-0.19%,38482996 +2021-10-04,42.93000,43.34500,42.21000,42.42000,36.10600,-1.19%,28906548 +2021-10-05,42.53000,42.79000,42.28000,42.32000,36.02100,-0.24%,19342555 +2021-10-06,42.06000,42.20000,41.69000,42.02000,35.76600,-0.71%,30483844 +2021-10-07,42.52000,42.96000,42.21000,42.74000,36.37800,1.71%,19778304 +2021-10-08,42.73000,42.90500,42.34000,42.45000,36.13200,-0.68%,12778598 +2021-10-11,42.45000,42.62000,42.01000,42.06000,35.80000,-0.92%,11984161 +2021-10-12,42.16000,42.21000,41.66000,41.85000,35.62100,-0.50%,16222295 +2021-10-13,41.75000,41.91000,40.94000,41.42000,35.25500,-1.03%,28205715 +2021-10-14,41.56000,41.95700,41.51500,41.67000,35.46800,0.60%,17590308 +2021-10-15,41.90000,42.03000,41.38000,41.49000,35.31400,-0.43%,23550344 +2021-10-18,41.45000,41.70000,41.04000,41.32000,35.17000,-0.41%,21732991 +2021-10-19,41.60000,42.20000,41.54200,42.09000,35.82500,1.86%,17159787 +2021-10-20,42.12000,43.11000,42.10000,42.80000,36.42900,1.69%,22788277 +2021-10-21,43.05500,43.09000,42.43000,42.86000,36.48100,0.14%,22142324 +2021-10-22,42.82000,43.19000,42.63000,43.16000,36.73600,0.70%,17183013 +2021-10-25,43.20000,43.24000,42.57000,43.15000,36.72700,-0.02%,22846241 +2021-10-26,43.33000,43.76000,42.92000,43.56000,37.07600,0.95%,29729051 +2021-10-27,43.46000,43.56000,42.68000,42.97000,36.57400,-1.35%,22317476 +2021-10-28,42.95000,43.67000,42.94000,43.18000,36.75300,0.49%,18023407 +2021-10-29,43.09000,43.83000,42.85500,43.74000,37.23000,1.30%,30307485 +2021-11-01,44.14000,44.29000,43.44000,43.64000,37.14400,-0.23%,32421032 +2021-11-02,45.07500,46.04000,43.05000,45.45000,38.68500,4.15%,66875344 +2021-11-03,45.52000,45.99000,44.48000,44.82000,38.14900,-1.39%,44593137 +2021-11-04,44.29000,44.47000,43.30500,43.85000,37.65500,-2.16%,38172536 +2021-11-05,48.09000,48.81000,46.55000,48.61000,41.74300,10.86%,173959104 +2021-11-08,48.61000,48.78500,47.60000,48.33000,41.50200,-0.58%,57423266 +2021-11-09,48.33000,48.38000,47.15000,47.30000,40.61800,-2.13%,29704070 +2021-11-10,47.40000,49.21000,47.40000,49.02000,42.09500,3.64%,42696195 +2021-11-11,49.23000,50.50000,48.73300,50.18000,43.09100,2.37%,42370388 +2021-11-12,50.42000,50.49000,49.57000,49.73000,42.70400,-0.90%,27324250 +2021-11-15,49.73000,50.10000,49.37000,49.65000,42.63600,-0.16%,27763215 +2021-11-16,49.47000,50.16000,48.89000,49.60000,42.59300,-0.10%,31297220 +2021-11-17,49.94000,51.09000,49.68500,50.87000,43.68300,2.56%,36889765 +2021-11-18,51.10000,51.71000,50.61000,51.41000,44.14700,1.06%,32872570 +2021-11-19,51.96000,52.83500,50.68000,50.80000,43.62300,-1.19%,47966183 +2021-11-22,50.95000,51.47000,50.38000,51.20000,43.96700,0.79%,27287943 +2021-11-23,50.58000,51.45000,50.30000,51.08000,43.86400,-0.23%,24952593 +2021-11-24,51.18000,51.33000,50.70500,50.89000,43.70100,-0.37%,18556753 +2021-11-26,54.03500,54.94000,53.25000,54.00000,46.37100,6.11%,66561304 +2021-11-29,55.15000,55.70000,52.11000,52.40000,44.99700,-2.96%,72660758 +2021-11-30,52.31000,54.46000,51.91000,53.73000,46.13900,2.54%,64598388 +2021-12-01,52.47000,55.17000,51.86000,54.68000,46.95500,1.77%,59849358 +2021-12-02,53.82000,55.08000,52.77000,53.04000,45.54700,-3.00%,46361744 +2021-12-03,53.71000,54.41000,53.10200,54.27000,46.60300,2.32%,37574769 +2021-12-06,53.78000,53.89000,51.25000,51.48000,44.20700,-5.14%,53723978 +2021-12-07,51.25000,52.50000,50.40000,51.72000,44.41300,0.47%,41575442 +2021-12-08,52.75000,53.08000,51.03000,51.40000,44.13800,-0.62%,37429199 +2021-12-09,51.51000,52.84500,51.51000,52.08000,44.72200,1.32%,38325661 +2021-12-10,51.20000,52.85000,51.11000,52.78000,45.32400,1.34%,26079361 +2021-12-13,53.44000,55.73000,53.44000,55.20000,47.40200,4.59%,54923236 +2021-12-14,54.77000,55.95000,54.31600,55.54000,47.69400,0.62%,48685674 +2021-12-15,56.11000,58.91500,55.89000,58.80000,50.49300,5.87%,75202914 +2021-12-16,58.36000,61.43000,57.75000,61.25000,52.59700,4.17%,75183647 +2021-12-17,59.93000,61.19000,58.70000,59.48000,51.07700,-2.89%,104320166 +2021-12-20,60.60000,61.71000,59.83000,61.02000,52.39900,2.59%,55712217 +2021-12-21,60.01000,60.04000,57.16000,58.95000,50.62200,-3.39%,63877877 +2021-12-22,59.25000,60.58500,58.22000,59.55000,51.13700,1.02%,62594917 +2021-12-23,59.82000,60.08000,58.31000,58.71000,50.41600,-1.41%,39203203 +2021-12-27,58.85000,59.38000,58.23100,59.20000,50.83700,0.83%,27362581 +2021-12-28,59.05000,59.45000,57.08000,58.01000,49.81500,-2.01%,36901704 +2021-12-29,57.31000,58.03000,57.07000,57.58000,49.44500,-0.74%,26170224 +2021-12-30,57.75000,58.74000,57.53000,58.40000,50.15000,1.42%,24559004 +2021-12-31,58.53000,59.80000,58.44000,59.05000,50.70800,1.11%,28285858 +2022-01-03,58.50000,58.55000,56.34000,56.65000,48.64700,-4.06%,57253148 +2022-01-04,56.22000,56.43000,53.94000,54.53000,46.82600,-3.74%,66993082 +2022-01-05,55.84000,56.44000,55.37000,55.63000,47.77100,2.02%,52956422 +2022-01-06,55.16000,55.63000,54.49000,54.84000,47.09300,-1.42%,37000392 +2022-01-07,55.36000,55.77000,54.63000,55.72000,47.84800,1.60%,27703374 +2022-01-10,55.71000,56.26000,54.74000,56.24000,48.29500,0.93%,34044653 +2022-01-11,56.75000,57.43000,55.81000,56.69000,48.68100,0.80%,33373300 +2022-01-12,56.34000,57.16000,55.90000,56.65000,48.64700,-0.07%,27608533 +2022-01-13,56.53000,56.75000,55.22000,55.54000,47.69400,-1.96%,28117937 +2022-01-14,54.98000,55.38000,54.51000,54.95000,47.18700,-1.06%,27072545 +2022-01-18,54.50000,54.55000,53.43000,54.11000,46.46600,-1.53%,31884262 +2022-01-19,53.65000,54.49000,53.45000,53.54000,45.97600,-1.05%,27197945 +2022-01-20,53.96000,54.51500,53.07000,54.05000,46.41400,0.95%,35105321 +2022-01-21,54.42000,54.86500,52.46400,52.79000,45.33200,-2.33%,41058973 +2022-01-24,51.75000,52.06000,49.81500,51.54000,44.25900,-2.37%,59080740 +2022-01-25,51.36000,52.83500,51.24000,52.54000,45.11700,1.94%,43983174 +2022-01-26,52.57000,53.62000,52.45500,53.01000,45.52100,0.89%,39644846 +2022-01-27,53.02000,54.58000,53.00000,53.37000,46.17400,0.68%,36957197 +2022-01-28,53.77000,54.67000,53.10000,54.33000,47.00400,1.80%,28590397 +2022-01-31,54.00000,54.14000,52.38500,52.69000,45.58500,-3.02%,38644575 +2022-02-01,52.74000,53.16000,52.39000,53.07000,45.91400,0.72%,27883325 +2022-02-02,52.84000,54.13000,52.45000,53.86000,46.59800,1.49%,32039345 +2022-02-03,53.32500,53.89000,53.09000,53.38000,46.18200,-0.89%,22635803 +2022-02-04,53.02000,53.43000,52.63000,53.00000,45.85400,-0.71%,24932162 +2022-02-07,53.30000,53.57800,52.24000,53.21000,46.03500,0.40%,32358536 +2022-02-08,50.64000,51.80000,49.69000,51.70000,44.72900,-2.84%,67921966 +2022-02-09,51.64000,51.71500,50.90000,51.47000,44.53000,-0.44%,38522207 +2022-02-10,51.04000,51.37000,50.39000,50.60000,43.77700,-1.69%,34200602 +2022-02-11,50.33000,51.24000,50.07500,50.78000,43.93300,0.36%,34997790 +2022-02-14,49.82000,50.50000,48.48000,49.80000,43.08500,-1.93%,42973119 +2022-02-15,49.80000,50.04000,49.21000,49.79000,43.07600,-0.02%,29161056 +2022-02-16,49.59000,50.77500,49.43000,49.68000,42.98100,-0.22%,27672592 +2022-02-17,49.81000,49.96000,48.75000,48.90000,42.30600,-1.57%,21231671 +2022-02-18,48.78000,49.51500,48.20000,48.53000,41.98600,-0.76%,26955313 +2022-02-22,47.54000,48.31000,47.34500,47.53000,41.12100,-2.06%,34314535 +2022-02-23,47.59000,48.16000,46.78000,46.87000,40.55000,-1.39%,25792980 +2022-02-24,45.86000,46.75500,45.40000,45.96000,39.76300,-1.94%,44227348 +2022-02-25,45.81000,48.03000,45.74000,47.72000,41.28600,3.83%,31199192 +2022-02-28,46.82000,47.17000,46.34000,46.94000,40.61100,-1.63%,35296050 +2022-03-01,46.69000,47.13700,45.44000,45.75000,39.58100,-2.54%,29854506 +2022-03-02,46.11000,47.93000,46.00000,47.70000,41.26800,4.26%,36516150 +2022-03-03,47.68000,48.58500,47.48000,47.83000,41.38100,0.27%,30553340 +2022-03-04,47.50000,48.77000,47.41000,48.65000,42.09000,1.71%,33222898 +2022-03-07,48.25000,48.84000,47.51500,47.98000,41.51000,-1.38%,33171300 +2022-03-08,47.58000,48.41800,46.46500,47.44000,41.04300,-1.13%,32913298 +2022-03-09,48.13000,49.22000,48.00000,48.75000,42.17700,2.76%,24718917 +2022-03-10,48.30500,49.29000,48.05000,49.20000,42.56600,0.92%,24542343 +2022-03-11,49.14000,50.90000,48.94300,50.27000,43.49200,2.17%,33701925 +2022-03-14,50.72000,52.91000,50.39000,52.25000,45.20500,3.94%,42314540 +2022-03-15,52.62000,52.92000,51.18000,52.21000,45.17000,-0.08%,30172127 +2022-03-16,52.54000,53.27000,52.18000,52.92000,45.78400,1.36%,29891423 +2022-03-17,52.92000,54.25000,52.79000,54.24000,46.92600,2.49%,30598584 +2022-03-18,54.38000,55.00000,53.70500,54.51000,47.16000,0.50%,50432890 +2022-03-21,54.24000,55.30000,53.90000,54.19000,46.88300,-0.59%,33613539 +2022-03-22,54.20000,54.32000,52.49500,53.04000,45.88800,-2.12%,31614140 +2022-03-23,53.02000,53.50000,52.15500,52.19000,45.15300,-1.60%,29183686 +2022-03-24,52.54000,52.84500,52.29000,52.59000,45.49900,0.77%,25177484 +2022-03-25,52.74000,53.25000,52.51000,52.78000,45.66300,0.36%,16782082 +2022-03-28,52.53000,53.56000,52.50000,53.28000,46.09600,0.95%,21863713 +2022-03-29,54.00000,54.08000,52.62000,52.74000,45.62900,-1.01%,39970032 +2022-03-30,53.20000,53.72000,51.97000,52.44000,45.36900,-0.57%,27599649 +2022-03-31,52.00000,52.87500,51.74000,51.77000,44.78900,-1.28%,26055234 +2022-04-01,52.12000,52.16000,51.10000,51.57000,44.61600,-0.39%,19073138 +2022-04-04,51.78000,51.87000,50.37000,50.94000,44.07100,-1.22%,20491535 +2022-04-05,50.81000,52.15000,50.75000,51.24000,44.33100,0.59%,21033428 +2022-04-06,51.16000,53.09000,51.16000,52.87000,45.74100,3.18%,31717523 +2022-04-07,52.50000,55.41000,52.50000,55.16000,47.72200,4.33%,36305670 +2022-04-08,54.85000,55.58000,54.46000,55.17000,47.73100,0.02%,24612246 +2022-04-11,55.46000,56.32000,53.77500,53.93000,46.65800,-2.25%,22054311 +2022-04-12,53.30000,53.93000,52.64500,53.11000,45.94900,-1.52%,22810733 +2022-04-13,53.13000,53.82000,52.70000,53.10000,45.94000,-0.02%,15777806 +2022-04-14,53.40000,53.90900,53.04000,53.12000,45.95700,0.04%,17240120 +2022-04-18,52.83000,53.11000,51.63000,51.84000,44.85000,-2.41%,17065045 +2022-04-19,51.66000,51.88000,49.37000,50.18000,43.41400,-3.20%,33441510 +2022-04-20,50.00000,50.16000,49.21000,49.75000,43.04200,-0.86%,24535513 +2022-04-21,49.93000,50.01000,48.92000,49.11000,42.48800,-1.29%,19105575 +2022-04-22,48.95000,49.10000,47.90000,48.13000,41.64000,-2.00%,22156801 +2022-04-25,47.85000,49.19000,47.12000,48.95000,42.35000,1.70%,27390591 +2022-04-26,48.99000,50.25000,48.92000,49.03000,42.41900,0.16%,24810410 +2022-04-27,49.11000,49.91000,48.21000,49.74000,43.03300,1.45%,25819237 +2022-04-28,50.44000,50.77000,49.48500,50.51000,43.69900,1.55%,28227723 +2022-04-29,49.87000,50.33500,49.00000,49.07000,42.45300,-2.85%,28343298 +2022-05-02,47.68000,48.76000,47.46000,48.34000,41.82200,-1.49%,36228410 +2022-05-03,48.87000,50.04000,47.70000,49.29000,42.64400,1.97%,33716935 +2022-05-04,48.89000,49.87000,47.91000,49.66000,42.96400,0.75%,28415090 +2022-05-05,49.46000,49.55000,47.55000,48.45000,41.91700,-2.44%,28333001 +2022-05-06,48.09000,49.21500,48.04000,49.04000,42.42800,1.22%,19891434 +2022-05-09,48.38000,49.17000,47.77000,48.64000,42.08100,-0.82%,25012347 +2022-05-10,49.04000,49.90000,48.68500,49.49000,42.81700,1.75%,27335888 +2022-05-11,49.07000,50.23500,49.03000,49.45000,42.78200,-0.08%,29699499 +2022-05-12,49.00000,50.43000,48.72000,50.39000,43.94200,1.90%,33468441 +2022-05-13,50.38000,50.79000,49.68000,49.92000,43.53200,-0.93%,22423685 +2022-05-16,49.87000,51.05000,49.87000,50.67000,44.18600,1.50%,19435565 +2022-05-17,50.95000,51.52000,50.18000,51.34000,44.77000,1.32%,19918199 +2022-05-18,51.22000,51.42000,50.16000,50.40000,43.95000,-1.83%,22275985 +2022-05-19,50.00000,50.88500,49.59000,50.65000,44.16800,0.50%,19865522 +2022-05-20,51.26500,52.70000,51.13000,52.47000,45.75500,3.59%,31250361 +2022-05-23,52.58000,53.69500,52.48000,52.88000,46.11300,0.78%,24035842 +2022-05-24,52.71000,53.60800,52.71000,53.41000,46.57500,1.00%,26729783 +2022-05-25,53.20000,54.05000,53.04500,53.71000,46.83700,0.56%,24003920 +2022-05-26,54.06000,54.92000,53.88000,53.99000,47.08100,0.52%,23516309 +2022-05-27,53.92000,54.40500,53.51500,53.91000,47.01100,-0.15%,21407507 +2022-05-31,53.32000,53.49500,51.94000,53.04000,46.25200,-1.61%,66058201 +2022-06-01,53.25000,53.28000,51.83500,52.37000,45.66800,-1.26%,17430568 +2022-06-02,52.37000,52.74000,51.04200,52.68000,45.93900,0.59%,21903359 +2022-06-03,52.46000,53.53000,52.46000,53.20000,46.39200,0.99%,18124958 +2022-06-06,53.19000,53.71500,53.00000,53.26000,46.44400,0.11%,16544398 +2022-06-07,53.28000,53.97000,53.01000,53.96000,47.05500,1.31%,15091194 +2022-06-08,54.06000,54.56000,53.41000,53.47000,46.62700,-0.91%,12789802 +2022-06-09,53.26500,53.65000,51.70000,51.78000,45.15400,-3.16%,17578108 +2022-06-10,51.31000,51.37000,49.95000,49.97000,43.57500,-3.50%,23832187 +2022-06-13,48.82000,49.28000,47.71000,47.91000,41.77900,-4.12%,26988989 +2022-06-14,47.75000,48.46500,47.22000,47.92000,41.78800,0.02%,23290327 +2022-06-15,47.88000,48.98000,47.18000,48.51000,42.30200,1.23%,25747996 +2022-06-16,47.69000,48.00000,47.05500,47.48000,41.40400,-2.12%,20424508 +2022-06-17,47.38000,48.03000,46.28000,46.53000,40.57600,-2.00%,45047693 +2022-06-21,47.32000,48.44000,46.95400,48.11000,41.95300,3.40%,19622147 +2022-06-22,48.03000,49.57900,47.77100,49.07000,42.79000,2.00%,20384884 +2022-06-23,49.23000,50.17000,48.98000,50.09000,43.68000,2.08%,20061654 +2022-06-24,50.65000,51.64000,50.30000,51.59000,44.98800,2.99%,24343179 +2022-06-27,51.48000,52.22500,51.26000,51.88000,45.24100,0.56%,16154272 +2022-06-28,51.83000,51.97000,50.41000,50.66000,44.17700,-2.35%,16458770 +2022-06-29,50.73000,51.44000,50.66000,50.94000,44.42100,0.55%,13925665 +2022-06-30,51.69000,52.88500,51.08500,52.43000,45.72000,2.93%,33495729 +2022-07-01,52.04000,52.37000,51.25000,52.31000,45.61600,-0.23%,16143272 +2022-07-05,51.75000,51.89000,50.40000,51.64000,45.03200,-1.28%,18407846 +2022-07-06,51.64000,52.96000,51.58000,52.75000,46.00000,2.15%,21305527 +2022-07-07,52.95000,53.54000,52.79000,53.42000,46.58400,1.27%,17847629 +2022-07-08,53.05000,53.92000,52.76000,53.17000,46.36600,-0.47%,11322704 +2022-07-11,53.00000,53.74000,52.75000,52.89000,46.12200,-0.53%,12924938 +2022-07-12,52.69000,52.78000,51.70500,52.04000,45.38000,-1.61%,14633528 +2022-07-13,51.86000,52.31000,51.51000,51.79000,45.16200,-0.48%,12927324 +2022-07-14,50.75000,51.59000,50.63000,51.39000,44.81400,-0.77%,14023836 +2022-07-15,51.04000,51.91000,50.43000,51.75000,45.12800,0.70%,19885710 +2022-07-18,51.96000,51.97000,50.52000,50.75000,44.25500,-1.93%,15742859 +2022-07-19,51.04000,51.51000,50.60500,51.37000,44.79600,1.22%,13402113 +2022-07-20,51.39000,51.46000,50.51400,50.82000,44.31700,-1.07%,12774396 +2022-07-21,50.57000,51.14000,50.18000,51.12000,44.57800,0.59%,15103832 +2022-07-22,51.26000,51.53000,50.95000,51.23000,44.67400,0.22%,10932118 +2022-07-25,51.34000,51.87500,51.34000,51.77000,45.14500,1.05%,12995817 +2022-07-26,51.84000,52.85000,51.71000,52.30000,45.60700,1.02%,16632506 +2022-07-27,51.94000,52.25400,51.18500,51.95000,45.30200,-0.67%,19203522 +2022-07-28,50.84500,52.33000,49.10000,50.72000,44.57800,-2.37%,38984890 +2022-07-29,50.56000,50.71000,49.28000,50.51000,44.39400,-0.41%,25037899 +2022-08-01,50.32000,51.30000,50.15000,50.61000,44.48100,0.20%,19709862 +2022-08-02,50.90000,51.47000,49.63000,49.69000,43.67300,-1.82%,17802024 +2022-08-03,49.79000,50.07000,49.34000,49.86000,43.82200,0.34%,16500076 +2022-08-04,49.90000,50.04500,49.21000,49.86000,43.82200,,17026274 +2022-08-05,49.64000,49.97000,49.06300,49.27000,43.30400,-1.18%,16376601 +2022-08-08,49.39000,49.81000,48.94000,49.57000,43.56700,0.61%,16077441 +2022-08-09,49.75000,50.11000,49.52000,49.78000,43.75200,0.42%,12095585 +2022-08-10,49.92500,50.04500,49.38000,49.95000,43.90100,0.34%,17355136 +2022-08-11,48.22000,49.13000,47.81000,48.29000,42.44200,-3.32%,44048790 +2022-08-12,48.55000,50.39000,48.55000,50.11000,44.04200,3.77%,25835465 +2022-08-15,49.97000,50.06500,49.38500,49.75000,43.72600,-0.72%,15797763 +2022-08-16,49.38000,50.18000,49.36000,49.86000,43.82200,0.22%,12874773 +2022-08-17,49.65000,49.86000,49.25000,49.27000,43.30400,-1.18%,13607173 +2022-08-18,49.39000,49.52000,48.38000,48.58000,42.69700,-1.40%,18916324 +2022-08-19,48.84000,49.44500,48.73000,49.15000,43.19800,1.17%,15350198 +2022-08-22,49.21000,49.39500,48.73500,48.90000,42.97900,-0.51%,13601214 +2022-08-23,48.42000,48.52000,47.76000,48.01000,42.19600,-1.82%,16248857 +2022-08-24,47.90000,48.01000,47.38000,47.43000,41.68700,-1.21%,15551472 +2022-08-25,47.52000,47.95000,47.27000,47.90000,42.10000,0.99%,14460001 +2022-08-26,47.62000,47.96000,46.70100,46.82000,41.15000,-2.25%,16546733 +2022-08-29,46.37500,46.69000,46.12000,46.23000,40.63200,-1.26%,13374972 +2022-08-30,46.34000,46.35000,45.79500,45.85000,40.29800,-0.82%,16303015 +2022-08-31,46.01000,46.28500,45.13000,45.23000,39.75300,-1.35%,26416771 +2022-09-01,45.14000,46.65000,45.14000,46.63000,40.98300,3.10%,19947618 +2022-09-02,46.74000,46.80000,45.53000,45.70000,40.16600,-1.99%,14667687 +2022-09-06,45.96000,46.44000,45.53000,45.76000,40.21900,0.13%,16839933 +2022-09-07,45.70000,46.21000,45.38000,46.13000,40.54400,0.81%,15378914 +2022-09-08,46.02000,47.12000,45.87000,47.08000,41.37900,2.06%,18271038 +2022-09-09,47.20000,47.99000,47.10000,47.84000,42.04700,1.61%,17509282 +2022-09-12,48.08000,48.35000,47.69000,47.76000,41.97700,-0.17%,13744796 +2022-09-13,47.13000,47.32000,46.02000,46.19000,40.59700,-3.29%,16603176 +2022-09-14,46.20000,46.41000,45.78000,46.15000,40.56200,-0.09%,17162514 +2022-09-15,46.11000,46.29000,45.70000,45.94000,40.37700,-0.46%,15801972 +2022-09-16,46.09000,46.62000,45.64000,46.03000,40.45600,0.20%,30629508 +2022-09-19,45.68000,45.88000,44.78000,45.44000,39.93800,-1.28%,16256161 +2022-09-20,45.00000,45.27000,44.44000,44.77000,39.34900,-1.47%,15368999 +2022-09-21,44.81000,44.98000,43.90000,43.92000,38.60200,-1.90%,17505210 +2022-09-22,43.67000,45.00000,43.52000,44.57000,39.17300,1.48%,18402773 +2022-09-23,44.44000,44.56000,43.57500,44.08000,38.74200,-1.10%,18871669 +2022-09-26,43.81000,44.33000,43.67000,43.83000,38.52200,-0.57%,18680218 +2022-09-27,44.22000,44.58000,43.73500,44.09000,38.75100,0.59%,21562666 +2022-09-28,44.67000,44.81000,44.21500,44.43000,39.05000,0.77%,16532559 +2022-09-29,44.41000,44.62000,43.95000,44.16000,38.81300,-0.61%,13559863 +2022-09-30,44.17000,44.60500,43.73000,43.76000,38.46100,-0.91%,22962293 +2022-10-03,44.07000,44.28000,43.49000,44.14000,38.79500,0.87%,22834282 +2022-10-04,44.25000,44.84000,44.09000,44.46000,39.07600,0.72%,28198847 +2022-10-05,44.12000,44.37000,43.68000,44.12000,38.77700,-0.76%,15673442 +2022-10-06,43.76000,43.77500,43.04000,43.09000,37.87200,-2.33%,22068158 +2022-10-07,43.05000,43.05000,41.92100,42.32000,37.19500,-1.79%,20095005 +2022-10-10,42.35000,42.62000,41.75000,41.75000,36.69400,-1.35%,17888002 +2022-10-11,41.66000,42.57000,41.44500,41.92000,36.84400,0.41%,20981150 +2022-10-12,42.09000,43.14000,41.92000,42.03000,36.94000,0.26%,18803628 +2022-10-13,41.76000,43.16000,41.70000,42.98000,37.77500,2.26%,23135226 +2022-10-14,42.89000,43.37500,42.36000,42.86000,37.67000,-0.28%,16983573 +2022-10-17,43.19000,43.81000,43.19000,43.65000,38.36400,1.84%,16678396 +2022-10-18,44.05000,44.36000,43.62000,44.09000,38.75100,1.01%,18442763 +2022-10-19,43.91000,44.07000,42.74000,43.11000,37.89000,-2.22%,23054685 +2022-10-20,43.27000,43.41000,42.82300,42.91000,37.71400,-0.46%,17714964 +2022-10-21,43.31000,45.16000,42.99000,44.95000,39.50700,4.75%,36575713 +2022-10-24,45.07500,45.87000,44.98500,45.54000,40.02500,1.31%,24971991 +2022-10-25,45.27000,45.82000,44.89000,45.59000,40.06900,0.11%,23126979 +2022-10-26,45.92000,46.65000,45.62000,46.06000,40.48200,1.03%,21413029 +2022-10-27,45.81000,46.10800,45.68000,45.74000,40.20100,-0.69%,20377727 +2022-10-28,45.98000,47.52000,45.93000,47.43000,41.68700,3.69%,27854043 +2022-10-31,47.08000,47.38500,46.54000,46.55000,40.91300,-1.86%,29961713 +2022-11-01,48.00000,48.42000,47.40000,48.01000,42.19600,3.14%,30614537 +2022-11-02,47.77000,48.17000,46.95000,47.07000,41.37000,-1.96%,25813065 +2022-11-03,46.36000,46.80000,46.16000,46.57000,41.28200,-1.06%,20124634 +2022-11-04,47.47000,47.54000,46.61000,47.22000,41.85800,1.40%,24528468 +2022-11-07,47.16000,47.65000,46.75000,47.09000,41.74300,-0.28%,20304409 +2022-11-08,47.04000,47.75000,46.74500,47.35000,41.97400,0.55%,18054518 +2022-11-09,47.16000,47.50000,46.70000,46.72000,41.41500,-1.33%,15348092 +2022-11-10,47.52500,47.75000,46.85000,47.38000,42.00000,1.41%,20480615 +2022-11-11,47.07000,47.69500,46.31000,47.60000,42.19500,0.46%,20909838 +2022-11-14,47.99000,49.82000,47.93000,49.24000,43.64900,3.45%,25876172 +2022-11-15,49.34000,49.52500,48.18000,48.57000,43.05500,-1.36%,25440490 +2022-11-16,48.80000,49.06000,48.05000,48.05000,42.59400,-1.07%,15822201 +2022-11-17,47.80000,48.49500,47.53000,48.33000,42.84200,0.58%,13237454 +2022-11-18,48.64000,48.83000,47.87000,48.23000,42.75400,-0.21%,20666479 +2022-11-21,48.10000,48.28000,47.72000,48.18000,42.70900,-0.10%,14735974 +2022-11-22,48.34000,49.24700,48.24000,49.08000,43.50700,1.87%,16358550 +2022-11-23,48.96000,49.22000,48.52000,48.85000,43.30300,-0.47%,10710793 +2022-11-25,48.93000,49.22000,48.83500,49.21000,43.62200,0.74%,6760162 +2022-11-28,49.18000,49.74000,49.06000,49.57000,43.94200,0.73%,20704896 +2022-11-29,49.50000,49.67000,49.09500,49.49000,43.87100,-0.16%,17160870 +2022-11-30,49.64000,50.13000,49.04000,50.13000,44.43800,1.29%,35572670 +2022-12-01,50.31000,51.15500,50.28000,51.08000,45.28000,1.90%,23592586 +2022-12-02,50.56000,51.32500,50.48000,50.91000,45.12900,-0.33%,16881642 +2022-12-05,50.91000,51.03000,50.34500,50.73000,44.97000,-0.35%,17959788 +2022-12-06,50.66500,50.85000,49.18000,49.71000,44.06600,-2.01%,21787073 +2022-12-07,49.75000,51.15000,49.75000,50.24000,44.53600,1.07%,15929936 +2022-12-08,50.18000,51.86500,50.02000,51.78000,45.90100,3.07%,26116792 +2022-12-09,51.75000,52.84000,51.63000,51.72000,45.84700,-0.12%,19933540 +2022-12-12,52.12000,52.59000,51.75000,52.16000,46.23800,0.85%,18532230 +2022-12-13,53.10000,54.04000,52.88000,53.07000,47.04400,1.74%,29461763 +2022-12-14,53.14000,54.93000,52.90000,54.48000,48.29400,2.66%,36260307 +2022-12-15,54.07000,54.43000,53.39500,53.61000,47.52300,-1.60%,21630297 +2022-12-16,53.01000,53.14000,51.40000,51.40000,45.56400,-4.12%,65689492 +2022-12-19,51.52000,51.81000,50.69500,51.36000,45.52800,-0.08%,16081888 +2022-12-20,51.21000,51.51000,50.84000,51.32000,45.49300,-0.08%,12433844 +2022-12-21,51.60500,52.16000,51.20000,51.66000,45.79400,0.66%,12925025 +2022-12-22,51.41000,51.70000,50.95000,51.64000,45.77700,-0.04%,14824093 +2022-12-23,51.55500,51.95000,51.24000,51.83000,45.94500,0.37%,10666541 +2022-12-27,51.86000,51.93000,51.05000,51.13000,45.32400,-1.35%,12033763 +2022-12-28,51.05000,51.39000,50.75000,50.80000,45.03200,-0.65%,10053917 +2022-12-29,51.02000,51.66500,50.99000,51.33000,45.50200,1.04%,8971290 +2022-12-30,51.29000,51.40000,50.74500,51.24000,45.42200,-0.18%,11396189 +2023-01-03,51.01000,51.32500,50.82000,51.26000,45.44000,0.04%,15603793 +2023-01-04,50.29000,50.63000,49.52200,50.13000,44.43800,-2.20%,21808425 +2023-01-05,49.73000,49.99000,48.92000,49.66000,44.02100,-0.94%,20057412 +2023-01-06,49.98000,51.60000,49.56000,50.92000,45.13800,2.54%,29635946 +2023-01-09,50.05000,50.26000,48.31000,48.39000,42.89600,-4.97%,30839126 +2023-01-10,48.35000,48.47000,47.38000,47.62000,42.21300,-1.59%,29212004 +2023-01-11,47.70000,47.74000,46.86000,47.45000,42.06200,-0.36%,23022229 +2023-01-12,47.27000,47.72000,46.58000,47.71000,42.29300,0.55%,23345252 +2023-01-13,47.50000,48.16000,47.49000,47.85000,42.41700,0.29%,18737546 +2023-01-17,46.54000,46.74000,45.71000,46.08000,40.84800,-3.70%,29391409 +2023-01-18,45.54500,45.85000,44.97000,45.00000,39.89100,-2.34%,33834985 +2023-01-19,44.72000,45.27000,44.64000,44.96000,39.85500,-0.09%,26614860 +2023-01-20,45.28000,45.43000,44.72500,45.11000,39.98800,0.33%,25197558 +2023-01-23,45.04000,45.32000,44.82000,44.98000,39.87300,-0.29%,19398550 +2023-01-24,44.91500,44.95000,44.15000,44.71000,39.63300,-0.60%,18853127 +2023-01-25,45.03000,45.11000,44.58500,45.07000,39.95300,0.81%,20827990 +2023-01-26,44.20000,44.30000,43.61000,44.25000,39.58900,-1.82%,38465463 +2023-01-27,44.22000,44.34000,43.78000,43.79000,39.17800,-1.04%,23798610 +2023-01-30,43.79000,44.13500,43.39500,43.55000,38.96300,-0.55%,24402234 +2023-01-31,43.00000,44.27500,42.70000,44.16000,39.50900,1.40%,49722474 +2023-02-01,43.90500,44.18000,43.41000,43.97000,39.33900,-0.43%,24482321 +2023-02-02,43.63000,44.46000,43.50000,44.34000,39.67000,0.84%,35279247 +2023-02-03,44.35500,44.39000,43.88000,44.06000,39.41900,-0.63%,23741990 +2023-02-06,44.19000,44.30000,43.72500,43.76000,39.15100,-0.68%,18071239 +2023-02-07,43.82000,43.90000,43.25100,43.59000,38.99900,-0.39%,22999453 +2023-02-08,43.55000,44.10000,43.53000,43.98000,39.34800,0.89%,19362311 +2023-02-09,44.12000,44.32500,43.24000,43.34000,38.77500,-1.46%,20809245 +2023-02-10,43.50000,43.98000,43.26000,43.88000,39.25800,1.25%,18619569 +2023-02-13,43.68000,44.01000,43.51000,43.99000,39.35600,0.25%,17878022 +2023-02-14,44.09000,44.20000,43.58000,43.72000,39.11500,-0.61%,17506900 +2023-02-15,43.42000,43.61000,43.11000,43.32000,38.75700,-0.91%,18999277 +2023-02-16,43.15000,43.18000,42.77000,42.95000,38.42600,-0.85%,17832042 +2023-02-17,42.89000,43.37000,42.58000,43.21000,38.65900,0.61%,18293446 +2023-02-21,42.81000,42.93000,42.62000,42.70000,38.20200,-1.18%,17356574 +2023-02-22,42.72000,42.88500,42.31000,42.38000,37.91600,-0.75%,17394203 +2023-02-23,42.29000,42.75000,42.22000,42.30000,37.84500,-0.19%,21104327 +2023-02-24,42.03000,42.05000,41.50500,41.75000,37.35200,-1.30%,16806099 +2023-02-27,41.44000,41.73000,40.73000,40.78000,36.48500,-2.32%,26370306 +2023-02-28,40.50000,40.71000,40.09000,40.57000,36.29700,-0.51%,31086883 +2023-03-01,40.56000,40.76000,40.13500,40.18000,35.94800,-0.96%,21104422 +2023-03-02,40.06000,40.78000,39.80500,40.62000,36.34100,1.10%,19112801 +2023-03-03,40.91000,41.18000,40.74000,41.15000,36.81600,1.30%,20922034 +2023-03-06,41.09000,41.26000,40.82000,41.11000,36.78000,-0.10%,19434763 +2023-03-07,41.06000,41.13000,40.10000,40.34000,36.09100,-1.87%,23205788 +2023-03-08,40.32000,40.56700,39.90500,40.12000,35.89400,-0.55%,16756134 +2023-03-09,40.41000,40.57000,39.31000,39.46000,35.30400,-1.65%,18585103 +2023-03-10,39.29000,39.93000,39.23000,39.39000,35.24100,-0.18%,26328104 +2023-03-13,39.25500,40.50500,39.25500,39.86000,35.66200,1.19%,35299377 +2023-03-14,40.05000,40.15000,39.52000,39.90000,35.69700,0.10%,24583595 +2023-03-15,39.76000,40.53000,39.46000,40.28000,36.03700,0.95%,25498384 +2023-03-16,40.06000,40.49000,39.72000,40.37000,36.11800,0.22%,21100883 +2023-03-17,40.62500,40.79000,39.98500,40.10000,35.87600,-0.67%,57457785 +2023-03-20,40.14000,40.86000,39.94000,40.81000,36.51100,1.77%,20825382 +2023-03-21,40.86000,40.91000,40.31000,40.66000,36.37700,-0.37%,19981978 +2023-03-22,40.70000,40.85000,39.99000,40.01000,35.79600,-1.60%,15444160 +2023-03-23,40.17000,40.49700,40.00000,40.18000,35.94800,0.42%,16958146 +2023-03-24,40.09000,40.45500,39.87500,40.39000,36.13600,0.52%,17221115 +2023-03-27,40.54000,40.62000,39.97000,40.22000,35.98400,-0.42%,20262829 +2023-03-28,40.20000,40.30000,39.86000,39.99000,35.77800,-0.57%,13537518 +2023-03-29,40.16000,40.27000,39.99000,40.25000,36.01000,0.65%,14429511 +2023-03-30,40.42000,40.49000,40.25000,40.38000,36.12700,0.32%,12634521 +2023-03-31,40.55000,40.83000,40.28000,40.80000,36.50200,1.04%,23393576 +2023-04-03,40.69000,41.46700,40.65000,41.35000,36.99500,1.35%,20817194 +2023-04-04,41.44000,41.53000,40.76000,40.90000,36.59200,-1.09%,19514531 +2023-04-05,41.28500,42.22000,41.17000,41.55000,37.17300,1.59%,29697621 +2023-04-06,41.93000,42.09500,41.37400,41.50000,37.12900,-0.12%,25931833 +2023-04-10,41.15000,41.74000,41.12000,41.73000,37.33500,0.55%,15137290 +2023-04-11,41.80000,41.99000,41.70000,41.79000,37.38800,0.14%,15304123 +2023-04-12,41.63000,41.79000,41.27000,41.37000,37.01200,-1.01%,17035066 +2023-04-13,41.53000,41.70000,41.29500,41.47000,37.10200,0.24%,22880859 +2023-04-14,41.50500,41.71000,40.93000,41.19000,36.85100,-0.68%,20627484 +2023-04-17,41.12000,41.28000,40.96000,41.18000,36.84200,-0.02%,17469363 +2023-04-18,41.28000,41.33000,40.53000,40.55000,36.27900,-1.53%,18541480 +2023-04-19,40.43000,40.56000,40.20000,40.24000,36.00100,-0.76%,17214344 +2023-04-20,40.08000,40.19000,39.79000,39.85000,35.65300,-0.97%,20131599 +2023-04-21,40.09000,40.30000,39.90500,40.21000,35.97500,0.90%,19227109 +2023-04-24,40.19000,40.20000,39.71000,39.91000,35.70600,-0.75%,17633652 +2023-04-25,39.75000,39.92000,39.28500,39.33000,35.18700,-1.45%,24492373 +2023-04-26,39.16000,39.19000,38.40000,38.63000,34.56100,-1.78%,22125793 +2023-04-27,38.62000,38.83000,38.31000,38.74000,34.65900,0.28%,22434048 +2023-04-28,38.70000,38.91000,38.61500,38.89000,34.79400,0.39%,21015333 +2023-05-01,39.00000,39.52000,38.86000,39.21000,35.08000,0.82%,23917757 +2023-05-02,39.29000,40.11500,38.63000,39.06000,34.94600,-0.38%,38834136 +2023-05-03,39.20000,39.39000,38.36000,38.45000,34.40000,-1.56%,27721928 +2023-05-04,38.17000,38.43000,38.02000,38.23000,34.20300,-0.57%,23675132 +2023-05-05,38.38000,38.50000,38.09000,38.49000,34.43600,0.68%,19225050 +2023-05-08,38.53000,38.73000,38.35000,38.67000,34.59700,0.47%,20101723 +2023-05-09,38.48000,38.67000,38.39000,38.48000,34.42700,-0.49%,15987904 +2023-05-10,38.67000,38.72000,38.08000,38.30000,34.26600,-0.47%,15858223 +2023-05-11,37.60000,37.65000,37.20500,37.58000,33.98800,-1.88%,28566365 +2023-05-12,37.61000,37.72000,37.23000,37.35000,33.78000,-0.61%,16541294 +2023-05-15,37.30000,37.36000,37.00500,37.16000,33.60900,-0.51%,16650412 +2023-05-16,37.02000,37.24000,36.83000,37.01000,33.47300,-0.40%,25451711 +2023-05-17,36.98000,37.05000,36.51000,36.75000,33.23800,-0.70%,23206392 +2023-05-18,36.71000,36.78000,36.17000,36.48000,32.99400,-0.73%,27772415 +2023-05-19,36.65000,37.65400,36.52000,36.77000,33.25600,0.79%,33068322 +2023-05-22,36.86000,38.86500,36.75000,38.75000,35.04700,5.38%,85718553 +2023-05-23,38.55000,40.14000,38.00000,39.64000,35.85200,2.30%,75379535 +2023-05-24,40.10000,40.14000,38.60000,38.63000,34.93800,-2.55%,39326373 +2023-05-25,38.51000,38.51000,37.65000,37.83000,34.21500,-2.07%,30266597 +2023-05-26,38.04000,38.44000,37.56400,37.60000,34.00700,-0.61%,20234632 +2023-05-30,37.36000,37.36000,36.92000,37.01000,33.47300,-1.57%,24371098 +2023-05-31,37.10000,38.22000,36.87000,38.02000,34.38600,2.73%,43783772 +2023-06-01,38.12000,38.21000,37.70000,38.02000,34.38600,,20256137 +2023-06-02,38.25000,38.66000,38.16000,38.36000,34.69400,0.89%,22736353 +2023-06-05,38.48000,39.01500,38.47000,38.65000,34.95600,0.76%,18392226 +2023-06-06,38.81000,38.86000,38.29300,38.37000,34.70300,-0.72%,19508225 +2023-06-07,38.35000,39.06000,38.13000,38.89000,35.17300,1.36%,25295133 +2023-06-08,39.04000,39.19000,38.73000,39.09000,35.35400,0.51%,17353721 +2023-06-09,39.28000,39.59000,38.87300,38.97000,35.24600,-0.31%,19777462 +2023-06-12,39.01000,40.06500,38.99000,39.90000,36.08700,2.39%,28340776 +2023-06-13,39.67000,40.36500,39.45000,40.28000,36.43000,0.95%,26533763 +2023-06-14,40.32000,40.34000,39.31500,39.36000,35.59800,-2.28%,22056424 +2023-06-15,39.41000,39.83000,39.28000,39.75000,35.95100,0.99%,19905906 +2023-06-16,39.86000,40.36000,39.84500,40.06000,36.23100,0.78%,60338565 +2023-06-20,39.71000,39.87000,39.33000,39.34000,35.58000,-1.80%,26881166 +2023-06-21,39.20000,39.24000,38.76000,38.90000,35.18200,-1.12%,17982944 +2023-06-22,38.94000,38.98600,38.41000,38.73000,35.02900,-0.44%,18047000 +2023-06-23,38.71000,38.87000,38.28000,38.30000,34.64000,-1.11%,23492234 +2023-06-26,37.01500,37.05000,36.16000,36.89000,33.36400,-3.68%,56135475 +2023-06-27,36.96000,37.00000,36.28000,36.42000,32.93900,-1.27%,32414946 +2023-06-28,36.50000,36.54000,36.03300,36.29000,32.82200,-0.36%,30061996 +2023-06-29,35.99000,36.22000,35.76000,36.12000,32.66800,-0.47%,26284883 +2023-06-30,36.21000,36.75000,36.14000,36.68000,33.17400,1.55%,30867939 +2023-07-03,36.50000,36.74500,36.35000,36.65000,33.14700,-0.08%,14115809 +2023-07-05,36.58000,37.02000,36.39000,36.46000,32.97600,-0.52%,26829419 +2023-07-06,36.20000,36.27000,35.62000,35.63000,32.22500,-2.28%,30214368 +2023-07-07,35.52000,35.77000,35.35000,35.53000,32.13400,-0.28%,22903336 +2023-07-10,35.57000,36.01000,35.54000,35.68000,32.27000,0.42%,17777495 +2023-07-11,35.64000,36.04000,35.61500,36.02000,32.57800,0.95%,17731329 +2023-07-12,36.20000,36.25000,35.92000,35.99000,32.55000,-0.08%,17229687 +2023-07-13,36.01000,36.36000,35.92000,36.06000,32.61400,0.19%,16664403 +2023-07-14,36.30000,36.49000,36.00500,36.32000,32.84900,0.72%,17915147 +2023-07-17,36.12000,36.12000,35.78000,35.86000,32.43300,-1.27%,20557295 +2023-07-18,35.92000,36.48000,35.87900,36.24000,32.77700,1.06%,22817333 +2023-07-19,36.34000,36.70000,36.20500,36.44000,32.95700,0.55%,18589659 +2023-07-20,36.40000,37.07000,36.36000,36.77000,33.25600,0.91%,22358414 +2023-07-21,36.80000,37.43000,36.79500,37.40000,33.82600,1.71%,24149716 +2023-07-24,37.41000,37.80000,37.37000,37.51000,33.92500,0.29%,19414708 +2023-07-25,37.40000,37.72000,37.04500,37.06000,33.51800,-1.20%,21770959 +2023-07-26,36.87000,37.34500,36.76000,37.21000,33.65400,0.40%,20983650 +2023-07-27,36.85000,37.01000,36.18000,36.20000,33.11100,-2.71%,25346304 +2023-07-28,36.35000,36.45000,36.02000,36.07000,32.99200,-0.36%,24054065 +2023-07-31,36.18000,36.19000,35.92000,36.06000,32.98300,-0.03%,40265244 +2023-08-01,35.88000,36.92000,35.37000,35.61000,32.57200,-1.25%,40951967 +2023-08-02,35.63000,35.88500,35.27500,35.35000,32.33400,-0.73%,34301638 +2023-08-03,35.18000,35.28000,34.92000,35.00000,32.01400,-0.99%,25687701 +2023-08-04,34.95000,35.34000,34.65500,35.02000,32.03200,0.06%,25746459 +2023-08-07,35.01000,35.85500,34.90000,35.68000,32.63600,1.88%,31069113 +2023-08-08,36.37000,36.37000,35.39000,35.64000,32.59900,-0.11%,25225525 +2023-08-09,35.60000,36.06000,35.51000,35.84000,32.78200,0.56%,17210484 +2023-08-10,35.82000,36.09000,35.59500,35.72000,32.67200,-0.33%,18955150 +2023-08-11,35.62000,36.28000,35.59000,36.04000,32.96500,0.90%,16609378 +2023-08-14,35.82000,36.51000,35.82000,36.07000,32.99200,0.08%,20295465 +2023-08-15,35.88000,35.91000,35.36000,35.39000,32.37000,-1.89%,20484289 +2023-08-16,35.14000,35.65000,34.99500,35.48000,32.45300,0.25%,22215607 +2023-08-17,35.60000,36.72000,35.59000,36.51000,33.39500,2.90%,31113553 +2023-08-18,36.45000,36.85000,36.32000,36.66000,33.53200,0.41%,24145117 +2023-08-21,36.71000,37.18600,36.64000,37.01000,33.85200,0.95%,28496536 +2023-08-22,37.01000,37.15000,35.72400,36.84000,33.69700,-0.46%,18536903 +2023-08-23,37.09000,37.13000,36.56000,36.66000,33.53200,-0.49%,19370897 +2023-08-24,36.47500,36.64000,36.06000,36.16000,33.07500,-1.36%,19380831 +2023-08-25,36.14000,36.69000,35.96000,36.38000,33.27600,0.61%,16421292 +2023-08-28,36.44000,36.52000,36.03000,36.21000,33.12000,-0.47%,15101949 +2023-08-29,36.26000,36.94000,36.00000,36.15000,33.06500,-0.17%,21076488 +2023-08-30,36.18000,36.25000,35.82000,35.90000,32.83700,-0.69%,16833018 +2023-08-31,35.94000,35.99000,35.38000,35.38000,32.36100,-1.45%,27919464 +2023-09-01,35.64000,36.06000,35.60000,35.78000,32.72700,1.13%,17522542 +2023-09-05,35.96000,36.29000,35.35000,35.38000,32.36100,-1.12%,25856123 +2023-09-06,35.26000,35.28000,34.26000,34.37000,31.43700,-2.85%,35370154 +2023-09-07,34.47000,34.64000,34.04000,34.28000,31.35500,-0.26%,26777739 +2023-09-08,34.23000,34.39000,34.05000,34.25000,31.32800,-0.09%,19483285 +2023-09-11,34.24000,34.30000,33.54000,33.94000,31.04400,-0.91%,27574391 +2023-09-12,33.97000,34.21000,33.75000,34.15000,31.23600,0.62%,17987155 +2023-09-13,34.21000,34.62000,34.00000,34.08000,31.17200,-0.20%,23853307 +2023-09-14,34.24000,34.38000,33.98000,34.15000,31.23600,0.21%,23759867 +2023-09-15,34.06000,34.41500,33.81000,34.07000,31.16300,-0.23%,58063842 +2023-09-18,34.12000,34.12000,33.44000,33.64000,30.77000,-1.26%,25421949 +2023-09-19,33.55000,34.01000,33.51500,33.99000,31.09000,1.04%,30323329 +2023-09-20,34.08000,34.09000,33.55000,33.62000,30.75100,-1.09%,24651414 +2023-09-21,33.47000,33.59000,32.83000,32.85000,30.04700,-2.29%,26988901 +2023-09-22,33.08000,33.09000,32.50000,32.69000,29.90100,-0.49%,28570752 +2023-09-25,32.69000,32.98000,32.41000,32.98000,30.16600,0.89%,19443664 +2023-09-26,32.72000,32.96000,32.36000,32.40000,29.63500,-1.76%,26015472 +2023-09-27,32.43000,32.50000,31.90000,32.10000,29.36100,-0.93%,26430113 +2023-09-28,32.06000,32.32000,31.77400,32.09000,29.35200,-0.03%,28197588 +2023-09-29,32.35000,33.23000,32.30000,33.17000,30.34000,3.37%,42421449 +2023-10-02,32.95000,33.95500,32.76000,33.94000,31.04400,2.32%,44620596 +2023-10-03,33.84000,34.11000,33.71000,33.90000,31.00700,-0.12%,31059924 +2023-10-04,33.94000,34.08000,33.00500,33.31000,30.46800,-1.74%,23722342 +2023-10-05,33.45000,33.78000,33.04500,33.47000,30.61400,0.48%,21279407 +2023-10-06,33.51500,33.56000,33.07200,33.13000,30.30300,-1.02%,23760440 +2023-10-09,33.06000,33.47000,32.77000,33.20000,30.36700,0.21%,17468112 +2023-10-10,33.08000,33.40000,33.01000,33.17000,30.34000,-0.09%,19212104 +2023-10-11,33.24000,33.33000,32.82000,33.11000,30.28500,-0.18%,24221176 +2023-10-12,33.11000,33.22000,32.77000,32.92000,30.11100,-0.57%,21809858 +2023-10-13,32.94000,32.99000,32.01500,32.11000,29.37000,-2.46%,32675093 +2023-10-16,32.83000,33.92000,32.56000,33.27000,30.43100,3.61%,63317432 +2023-10-17,33.00000,33.19000,32.20000,32.75000,29.95600,-1.56%,40015849 +2023-10-18,32.54000,32.68000,31.38500,31.41000,28.73000,-4.09%,30307588 +2023-10-19,31.38000,31.49500,30.91000,31.19000,28.52900,-0.70%,26880287 +2023-10-20,31.06000,31.11000,30.47500,30.65000,28.03500,-1.73%,39407902 +2023-10-23,30.77000,31.39000,30.53000,30.84000,28.20900,0.62%,29412071 +2023-10-24,30.88000,31.03000,30.32000,30.43000,27.83400,-1.33%,26923788 +2023-10-25,30.46000,31.00000,30.22000,30.73000,28.10800,0.99%,28857900 +2023-10-26,30.61000,31.37000,30.50000,31.16000,28.50100,1.40%,27162701 +2023-10-27,31.06000,31.13000,30.02000,30.11000,27.54100,-3.37%,33877106 +2023-10-30,30.24000,30.68000,30.11000,30.55000,27.94300,1.46%,33063533 +2023-10-31,30.28500,30.82000,29.70000,30.56000,27.95200,0.03%,42648188 +2023-11-01,30.56000,31.07500,30.47000,30.51000,27.90700,-0.16%,23568309 +2023-11-02,30.51000,30.65000,30.21000,30.50000,27.89800,-0.03%,29640886 +2023-11-03,30.90000,31.39000,30.83500,31.26000,28.59300,2.49%,28071015 +2023-11-06,31.32000,31.41000,30.95500,31.18000,28.52000,-0.26%,27381163 +2023-11-07,31.08000,31.38500,30.89000,31.25000,28.58400,0.22%,18086421 +2023-11-08,30.92000,31.30000,30.55000,30.82000,28.19000,-1.38%,29398346 +2023-11-09,30.49000,30.50500,29.63000,29.68000,27.52300,-3.70%,28737696 +2023-11-10,29.75000,29.81500,29.02500,29.48000,27.33700,-0.67%,33860227 +2023-11-13,29.34000,29.36000,28.93000,28.98000,26.87300,-1.70%,35519914 +2023-11-14,29.09000,29.71000,28.99000,29.26000,27.13300,0.97%,40084331 +2023-11-15,29.21000,30.35000,29.21000,30.19000,27.99500,3.18%,43614636 +2023-11-16,30.27000,30.45000,29.47000,29.77000,27.60600,-1.39%,32407186 +2023-11-17,29.92000,30.00900,29.74000,29.92000,27.74500,0.50%,27082355 +2023-11-20,29.90000,30.14000,29.76000,29.98000,27.80100,0.20%,26346186 +2023-11-21,30.02000,30.36000,29.76000,30.30000,28.09700,1.07%,25988736 +2023-11-22,30.39000,30.57700,30.14000,30.32000,28.11600,0.07%,19230183 +2023-11-24,30.38000,30.70000,30.38000,30.50000,28.28300,0.59%,11129739 +2023-11-27,30.75000,30.75000,30.03000,30.14000,27.94900,-1.18%,26066748 +2023-11-28,30.11000,30.11000,29.63500,29.69000,27.53200,-1.49%,29497713 +2023-11-29,29.77000,30.22000,29.72500,30.08000,27.89300,1.31%,26185160 +2023-11-30,30.31000,30.51000,29.96000,30.47000,28.25500,1.30%,45356593 +2023-12-01,28.97000,29.40000,28.30000,28.91000,26.80800,-5.12%,103624040 +2023-12-04,29.02000,29.64000,29.02000,29.28000,27.15200,1.28%,47410449 +2023-12-05,29.21000,29.60000,29.07000,29.09000,26.97500,-0.65%,39853005 +2023-12-06,29.09000,29.40000,28.71500,28.79000,26.69700,-1.03%,32350406 +2023-12-07,28.82000,28.89500,28.50000,28.63000,26.54900,-0.56%,35782909 +2023-12-08,28.65000,28.96500,28.59000,28.78000,26.68800,0.52%,31890740 +2023-12-11,28.78000,28.81000,28.43500,28.64000,26.55800,-0.49%,37833862 +2023-12-12,28.62000,28.86000,28.35000,28.58000,26.50200,-0.21%,48587531 +2023-12-13,26.28000,26.73000,25.76000,26.66000,24.72200,-6.72%,158100678 +2023-12-14,26.76000,27.31500,26.01000,26.13000,24.23100,-1.99%,101889806 +2023-12-15,26.13000,26.98900,26.08000,26.63000,24.69400,1.91%,138388401 +2023-12-18,26.92000,27.30000,26.72000,27.06000,25.09300,1.61%,63329379 +2023-12-19,27.28000,28.24000,27.27000,28.16000,26.11300,4.07%,69035018 +2023-12-20,28.19000,28.26000,27.61000,27.63000,25.62200,-1.88%,56184326 +2023-12-21,27.86000,28.36000,27.78000,28.31000,26.25200,2.46%,51056623 +2023-12-22,28.44000,28.79000,28.18000,28.40000,26.33600,0.32%,35162307 +2023-12-26,28.42500,28.53000,28.25000,28.41000,26.34500,0.04%,30119121 +2023-12-27,28.47000,28.73000,28.31000,28.61000,26.53000,0.70%,34519261 +2023-12-28,28.61000,29.03000,28.58200,28.79000,26.69700,0.63%,30472890 +2023-12-29,28.78000,28.86900,28.54000,28.79000,26.69700,,30363079 +2024-01-02,28.88000,30.27900,28.83000,29.73000,27.56900,3.27%,57948706 +2024-01-03,30.00000,30.03600,29.41000,29.73000,27.56900,,43426495 +2024-01-04,29.79000,29.95000,29.03000,29.09000,26.97500,-2.15%,45558159 +2024-01-05,29.02000,29.49000,28.75000,29.47000,27.32800,1.31%,33268233 +2024-01-08,29.36000,29.68000,29.17000,29.58000,27.43000,0.37%,32972133 +2024-01-09,29.60000,29.86000,29.32000,29.40000,27.26300,-0.61%,39856903 +2024-01-10,29.36000,29.39000,28.87500,28.99000,26.88300,-1.39%,37413289 +2024-01-11,28.83000,28.91500,28.27000,28.40000,26.33600,-2.04%,46884712 +2024-01-12,28.46000,28.94000,28.44000,28.70000,26.61400,1.06%,30373486 +2024-01-16,28.60000,28.72000,28.22000,28.32000,26.26100,-1.32%,38825982 +2024-01-17,28.16000,28.53000,27.93000,28.15000,26.10400,-0.60%,33312583 +2024-01-18,28.04000,28.13000,27.60000,28.09000,26.04800,-0.21%,50321148 +2024-01-19,28.03000,28.38000,27.93000,28.28000,26.22400,0.68%,35549293 +2024-01-22,28.32000,28.62000,27.93000,28.31000,26.25200,0.11%,41663945 +2024-01-23,28.44000,28.65000,28.15000,28.43000,26.36300,0.42%,33466651 +2024-01-24,28.54000,28.77500,28.33000,28.33000,26.27100,-0.35%,38304799 +2024-01-25,27.82000,27.92000,27.44500,27.47000,25.86300,-3.04%,47605546 +2024-01-26,27.63000,27.91000,27.36000,27.47000,25.86300,,47073756 +2024-01-29,27.52000,27.63000,27.31000,27.48000,25.87200,0.04%,67082715 +2024-01-30,27.89000,28.37000,26.95000,27.02000,25.43900,-1.67%,86072429 +2024-01-31,27.17000,27.51000,26.78000,27.08000,25.49500,0.22%,81192099 +2024-02-01,27.10000,27.32500,26.73000,27.29000,25.69300,0.78%,53882960 +2024-02-02,27.18000,27.20000,26.69000,26.93000,25.35400,-1.32%,51718525 +2024-02-05,26.94000,26.94000,26.52000,26.57000,25.01500,-1.34%,42633401 +2024-02-06,26.66000,27.72500,26.57000,27.50000,25.89100,3.50%,56994489 +2024-02-07,27.55000,27.65000,27.29500,27.56000,25.94700,0.22%,36843007 +2024-02-08,27.56000,27.69000,27.41000,27.57000,25.95700,0.04%,29048353 +2024-02-09,27.56000,27.59000,27.38000,27.56000,25.94700,-0.04%,29062706 +2024-02-12,27.54000,28.02000,27.52000,27.66000,26.04200,0.36%,30323717 +2024-02-13,27.54000,27.83000,26.86000,26.97000,25.39200,-2.49%,37927457 +2024-02-14,27.01000,27.17000,26.91000,27.11000,25.52400,0.52%,25270224 +2024-02-15,27.25000,27.80500,27.22000,27.51000,25.90000,1.48%,36111622 +2024-02-16,27.55000,27.89000,27.21000,27.62000,26.00400,0.40%,35935327 +2024-02-20,27.61000,28.14000,27.52000,27.59000,25.97600,-0.11%,34232007 +2024-02-21,27.60000,27.67500,27.35500,27.67000,26.05100,0.29%,27370649 +2024-02-22,27.59000,27.69500,27.18500,27.55000,25.93800,-0.43%,31957507 +2024-02-23,27.75000,28.08600,27.69000,27.76000,26.13600,0.76%,33182554 +2024-02-26,27.67000,27.67000,27.07000,27.18000,25.59000,-2.09%,45685477 +2024-02-27,27.12000,27.20000,26.81000,26.89000,25.31700,-1.07%,38598363 +2024-02-28,26.96000,27.23500,26.82000,27.04000,25.45800,0.56%,31010175 +2024-02-29,27.07000,27.19000,26.55000,26.56000,25.00600,-1.78%,54643160 +2024-03-01,26.82500,26.90000,26.51000,26.59000,25.03400,0.11%,46392099 +2024-03-04,26.30000,26.46000,25.61000,25.89000,24.37500,-2.63%,86777724 +2024-03-05,25.87000,26.42000,25.69000,26.08000,24.55400,0.73%,73646090 +2024-03-06,26.90000,27.30000,26.78500,27.19000,25.59900,4.26%,84919456 +2024-03-07,27.20000,27.32000,26.76000,26.79000,25.22200,-1.47%,46423824 +2024-03-08,26.88000,27.30000,26.85000,27.22000,25.62700,1.61%,45906630 +2024-03-11,27.31000,28.39000,27.31000,28.37000,26.71000,4.22%,51812519 +2024-03-12,28.31000,28.34000,27.76000,28.01000,26.37100,-1.27%,47397065 +2024-03-13,28.29000,28.69000,28.19000,28.22000,26.56900,0.75%,38262366 +2024-03-14,28.25000,28.28000,27.77000,28.13000,26.48400,-0.32%,35090302 +2024-03-15,27.96000,28.28000,27.86000,27.94000,26.30500,-0.68%,75727854 +2024-03-18,28.01000,28.02500,27.61000,27.72000,26.09800,-0.79%,36226501 +2024-03-19,27.67000,27.78000,27.32000,27.63000,26.01300,-0.32%,29026578 +2024-03-20,27.48000,27.73700,27.21000,27.70000,26.07900,0.25%,34467959 +2024-03-21,27.75000,28.03500,27.63000,27.66000,26.04200,-0.14%,29633710 +2024-03-22,27.47000,27.84000,27.34000,27.36000,25.75900,-1.08%,28830115 +2024-03-25,27.24000,27.48000,27.10000,27.43000,25.82500,0.26%,31110645 +2024-03-26,27.45000,27.63000,27.31000,27.59000,25.97600,0.58%,38220263 +2024-03-27,27.71000,27.93500,27.54000,27.78000,26.15500,0.69%,34247616 +2024-03-28,27.82000,28.12000,27.72000,27.75000,26.12600,-0.11%,40466657 +2024-04-01,27.76000,27.87000,27.57500,27.72000,26.09800,-0.11%,25362027 +2024-04-02,27.57000,27.75000,27.41000,27.55000,25.93800,-0.61%,30662538 +2024-04-03,27.51000,27.75000,27.20000,27.22000,25.62700,-1.20%,35304141 +2024-04-04,27.31000,27.40000,26.64000,26.65000,25.09100,-2.09%,39712511 +2024-04-05,26.56000,26.70000,26.35000,26.66000,25.10000,0.04%,39352449 +2024-04-08,26.60000,26.82000,26.52000,26.58000,25.02500,-0.30%,23962544 +2024-04-09,26.77000,27.42000,26.65000,26.78000,25.21300,0.75%,44526859 +2024-04-10,26.52000,26.59000,26.16000,26.32000,24.78000,-1.72%,44541594 +2024-04-11,26.35000,26.45000,26.13000,26.34000,24.79900,0.08%,32814471 +2024-04-12,26.25000,26.32000,25.83000,25.86000,24.34700,-1.82%,43034056 +2024-04-15,25.91000,26.17000,25.75000,25.91000,24.39400,0.19%,35660191 +2024-04-16,25.82000,25.98500,25.68000,25.69000,24.18700,-0.85%,28885313 +2024-04-17,25.69000,25.69000,25.26000,25.42000,23.93300,-1.05%,43828892 +2024-04-18,25.35000,25.46000,25.23000,25.39000,23.90400,-0.12%,35788351 +2024-04-19,25.39000,26.00000,25.35000,26.00000,24.47900,2.40%,38372801 +2024-04-22,26.00000,26.50000,25.92500,26.26000,24.72300,1.00%,35678657 +2024-04-23,26.33000,26.47000,26.19000,26.32000,24.78000,0.23%,24297821 +2024-04-24,26.25000,26.34000,26.04000,26.27000,24.73300,-0.19%,24547780 +2024-04-25,26.27000,26.43000,25.25000,25.26000,23.78200,-3.84%,47661411 +2024-04-26,25.33000,25.54000,25.20000,25.40000,23.91400,0.55%,46526457 +2024-04-29,25.58000,25.85000,25.54000,25.64000,24.14000,0.94%,41674405 +2024-04-30,25.65000,25.83000,25.58500,25.62000,24.12100,-0.08%,38017739 +2024-05-01,26.33000,27.45000,26.02000,27.18000,25.59000,6.09%,97521564 +2024-05-02,27.21000,27.94000,27.12000,27.70000,26.07900,1.91%,69649012 +2024-05-03,27.86000,27.90500,27.52000,27.81000,26.18300,0.40%,60568852 +2024-05-06,27.98000,28.32500,27.96000,28.16000,26.51200,1.26%,59899707 +2024-05-07,28.29000,28.49000,27.40000,27.77000,26.14500,-1.38%,65606379 +2024-05-08,27.70000,28.34000,27.52000,28.27000,26.61600,1.80%,39087790 +2024-05-09,27.76000,28.25000,27.32000,28.18000,26.92700,-0.32%,47831087 +2024-05-10,28.24000,28.28000,27.92000,28.01000,26.76400,-0.60%,25849775 +2024-05-13,28.19000,28.65000,28.17000,28.44000,27.17500,1.54%,39609758 +2024-05-14,28.55000,28.68000,28.19000,28.38000,27.11800,-0.21%,23530856 +2024-05-15,28.49000,28.98500,28.48000,28.82000,27.53800,1.55%,38376257 +2024-05-16,28.87000,29.03000,28.67000,28.92000,27.63400,0.35%,40077782 +2024-05-17,28.89500,28.91000,28.51000,28.64000,27.36600,-0.97%,26106406 +2024-05-20,28.66000,28.71000,28.46000,28.53000,27.26100,-0.38%,22423283 +2024-05-21,28.47000,28.67000,28.32000,28.56000,27.29000,0.11%,28119948 +2024-05-22,28.47000,29.63000,28.41500,29.60000,28.28300,3.64%,46987481 +2024-05-23,29.43000,29.43000,28.67000,28.69000,27.41400,-3.07%,42031325 +2024-05-24,28.66500,28.99000,28.55000,28.88000,27.59500,0.66%,22589127 +2024-05-28,28.80000,28.88000,28.13000,28.30000,27.04100,-2.01%,32371217 +2024-05-29,28.16000,28.17000,27.69000,27.82000,26.58300,-1.70%,24241730 +2024-05-30,27.91000,28.20000,27.78500,28.20000,26.94600,1.37%,23330710 +2024-05-31,28.34000,28.75000,28.23500,28.66000,27.38500,1.63%,78290055 +2024-06-03,28.66000,29.53000,28.64000,29.31000,28.00600,2.27%,38177233 +2024-06-04,29.30000,29.73000,29.17000,29.49000,28.17800,0.61%,46309529 +2024-06-05,29.56000,29.62000,29.17000,29.55000,28.23600,0.20%,27346747 +2024-06-06,29.36000,29.54000,28.79000,28.80000,27.51900,-2.54%,35360443 +2024-06-07,28.75000,29.05000,28.55000,28.58000,27.30900,-0.76%,27526200 +2024-06-10,28.35000,28.35000,27.63000,28.07000,26.82100,-1.78%,37003192 +2024-06-11,27.95000,28.33000,27.89000,28.03000,26.78300,-0.14%,29573536 +2024-06-12,28.17000,28.23000,27.56000,27.66000,26.43000,-1.32%,32507942 +2024-06-13,27.50000,27.72000,27.20000,27.65000,26.42000,-0.04%,33945218 +2024-06-14,27.74500,28.22000,27.43000,27.53000,26.30500,-0.43%,29461921 +2024-06-17,27.45000,27.47600,26.87000,26.98000,25.78000,-2.00%,32194647 +2024-06-18,26.98000,27.46000,26.95000,27.41000,26.19100,1.59%,29817777 +2024-06-20,27.20000,27.96000,27.15000,27.74000,26.50600,1.20%,29693363 +2024-06-21,27.77000,27.89000,27.56000,27.74000,26.50600,,52561555 +2024-06-24,27.95000,28.40500,27.73000,28.36000,27.09900,2.24%,35414112 +2024-06-25,28.40000,28.45000,27.93000,27.99000,26.74500,-1.30%,26300713 +2024-06-26,27.91000,27.93000,27.07000,27.42000,26.20000,-2.04%,30745779 +2024-06-27,27.37000,27.83000,27.07000,27.80000,26.56300,1.39%,28399596 +2024-06-28,27.78000,28.12000,27.64000,27.98000,26.73500,0.65%,33189215 +2024-07-01,27.95000,28.63000,27.94000,28.22000,26.96500,0.86%,26208992 +2024-07-02,28.22000,28.28000,27.69000,27.83000,26.59200,-1.38%,21989831 +2024-07-03,27.92000,28.05000,27.61500,27.70000,26.46800,-0.47%,15180087 +2024-07-05,27.76000,28.09000,27.67000,28.05000,26.80200,1.26%,17268657 +2024-07-08,28.05000,28.12000,27.79000,27.93000,26.68800,-0.43%,25694361 +2024-07-09,27.88000,27.94000,27.29500,27.72000,26.48700,-0.75%,36876747 +2024-07-10,27.83000,28.41000,27.80000,28.35000,27.08900,2.27%,29873573 +2024-07-11,28.78000,29.23000,28.42000,28.66000,27.38500,1.09%,47322551 +2024-07-12,28.90000,29.14000,28.79000,28.92000,27.63400,0.91%,28396983 +2024-07-15,29.03000,29.27000,28.83000,29.10000,27.80600,0.62%,30534363 +2024-07-16,29.20000,29.56000,29.12000,29.50000,28.18800,1.37%,26912145 +2024-07-17,29.42000,30.30000,29.31000,30.03000,28.69400,1.80%,45394967 +2024-07-18,29.91000,30.69000,29.63000,29.71000,28.38800,-1.07%,47279678 +2024-07-19,29.94000,30.00000,29.55000,29.97000,28.63700,0.88%,30021169 +2024-07-22,30.11000,30.23000,29.38000,29.60000,28.28300,-1.23%,46483174 +2024-07-23,29.62000,29.64000,29.33000,29.50000,28.18800,-0.34%,25528288 +2024-07-24,29.51000,29.99000,29.31000,29.98000,28.64600,1.63%,29579444 +2024-07-25,29.97000,30.93000,29.97000,30.18000,28.83800,0.67%,42296212 +2024-07-26,30.15000,30.88000,30.01000,30.77000,29.80300,1.95%,35657080 +2024-07-29,30.69000,30.93000,30.44000,30.72000,29.75400,-0.16%,41713675 +2024-07-30,31.01000,31.54000,29.78000,31.39000,30.40300,2.18%,89857470 +2024-07-31,31.20000,31.26000,30.47000,30.54000,29.58000,-2.71%,40978684 +2024-08-01,30.72000,30.81000,29.91000,30.65000,29.68600,0.36%,39753104 +2024-08-02,30.88000,31.32000,30.01000,30.43000,29.47300,-0.72%,42364712 +2024-08-05,29.09000,30.01000,28.85300,29.74000,28.80500,-2.27%,37837997 +2024-08-06,29.73000,30.05000,29.24500,29.32000,28.39800,-1.41%,29031810 +2024-08-07,29.63000,29.81000,28.74000,28.85000,27.94300,-1.60%,32866117 +2024-08-08,28.93000,29.00500,28.53500,28.76000,27.85600,-0.31%,32094449 +2024-08-09,28.65000,28.75000,28.45000,28.55000,27.65200,-0.73%,25795602 +2024-08-12,28.58000,28.61000,28.32000,28.45000,27.55600,-0.35%,21141557 +2024-08-13,28.55000,28.95000,28.31000,28.85000,27.94300,1.41%,34620731 +2024-08-14,28.80000,29.18000,28.66500,28.88000,27.97200,0.10%,23677681 +2024-08-15,28.93000,29.01000,28.52000,28.71000,27.80700,-0.59%,28676776 +2024-08-16,28.65000,28.65000,27.85000,28.30000,27.41000,-1.43%,50332917 +2024-08-19,28.35000,28.89000,28.28000,28.80000,27.89500,1.77%,26382519 +2024-08-20,28.80000,29.19000,28.80000,28.90000,27.99100,0.35%,21301283 +2024-08-21,28.98000,29.17000,28.93000,29.03000,28.11700,0.45%,16729667 +2024-08-22,29.02000,29.13000,28.54000,28.78000,27.87500,-0.86%,20241538 +2024-08-23,28.82000,28.94000,28.64000,28.90000,27.99100,0.42%,21885329 +2024-08-26,28.92000,29.05000,28.77000,28.92000,28.01100,0.07%,16506017 +2024-08-27,28.98000,29.04000,28.56000,28.82000,27.91400,-0.35%,16184631 +2024-08-28,28.78000,29.08000,28.63500,28.75000,27.84600,-0.24%,19874145 +2024-08-29,28.87000,28.89000,28.53000,28.72000,27.81700,-0.10%,19229826 +2024-08-30,28.72000,29.05000,28.67000,29.01000,28.09800,1.01%,37137599 +2024-09-03,28.65000,28.92000,28.14000,28.30000,27.41000,-2.45%,44499554 +2024-09-04,28.29000,28.54000,28.20000,28.39000,27.49700,0.32%,23343330 +2024-09-05,28.43000,28.80000,28.35000,28.51000,27.61400,0.42%,25927159 +2024-09-06,28.56000,28.77000,28.28000,28.56000,27.66200,0.18%,31214484 +2024-09-09,28.54000,29.59000,28.45300,29.41000,28.48500,2.98%,36558420 +2024-09-10,29.42000,29.75500,29.19000,29.74000,28.80500,1.12%,32378822 +2024-09-11,29.68000,29.70000,29.14000,29.66000,28.72800,-0.27%,31943123 +2024-09-12,29.58000,29.70800,28.76000,29.16000,28.24300,-1.69%,32535891 +2024-09-13,29.16000,29.32000,28.99000,29.27000,28.35000,0.38%,19987683 +2024-09-16,29.57000,30.14000,29.44000,30.07000,29.12500,2.73%,29224561 +2024-09-17,30.04500,30.14000,29.60000,29.83000,28.89200,-0.80%,27055292 +2024-09-18,30.00000,30.14000,29.73000,29.75000,28.81500,-0.27%,25812847 +2024-09-19,29.89000,30.35000,29.52000,29.66000,28.72800,-0.30%,22653157 +2024-09-20,29.54000,29.55000,29.23000,29.42000,28.49500,-0.81%,56877421 +2024-09-23,29.43000,29.47000,29.18000,29.31000,28.38900,-0.37%,23126233 +2024-09-24,29.24500,29.59000,29.15000,29.50000,28.57300,0.65%,21446185 +2024-09-25,29.60000,29.71000,28.91000,28.93000,28.02000,-1.93%,30712714 +2024-09-26,28.48000,29.01000,28.31000,28.97000,28.05900,0.14%,32310409 +2024-09-27,29.02000,29.23000,28.92000,29.09000,28.17500,0.41%,25013039 +2024-09-30,29.11000,29.19000,28.78000,28.94000,28.03000,-0.52%,27481214 +2024-10-01,29.05000,29.08000,28.53000,28.67000,27.76900,-0.93%,30725106 +2024-10-02,28.60000,28.77000,28.38000,28.61000,27.71100,-0.21%,24957182 +2024-10-03,28.50000,28.52000,28.26000,28.34000,27.44900,-0.94%,25678869 +2024-10-04,28.29000,28.59000,28.24000,28.58000,27.68100,0.85%,28786884 +2024-10-07,29.37000,29.84000,29.11000,29.20000,28.28200,2.17%,51426586 +2024-10-08,29.21000,29.49000,29.00000,29.18000,28.26300,-0.07%,29126564 +2024-10-09,29.22000,30.43000,29.10000,30.19000,29.24100,3.46%,44244836 +2024-10-10,29.89000,30.08000,29.28000,29.34000,28.41800,-2.82%,34347730 +2024-10-11,29.36000,29.44000,28.95000,29.16000,28.24300,-0.61%,29617610 +2024-10-14,29.16000,29.17000,28.85000,29.08000,28.16600,-0.27%,23594180 +2024-10-15,29.09000,29.74000,29.07000,29.44000,28.51400,1.24%,29009879 +2024-10-16,29.50000,29.82000,29.43000,29.67000,28.73700,0.78%,28414754 +2024-10-17,29.48000,29.53000,29.22000,29.27000,28.35000,-1.35%,23779153 +2024-10-18,29.30000,29.36500,29.08000,29.22000,28.30100,-0.17%,24244872 +2024-10-21,29.22000,29.22000,28.88000,28.93000,28.02000,-0.99%,23395658 +2024-10-22,28.90000,28.98500,28.60000,28.84000,27.93300,-0.31%,29036388 +2024-10-23,28.87000,29.11000,28.67000,28.86000,27.95300,0.07%,22217569 +2024-10-24,28.86000,28.98000,28.50000,28.64000,27.74000,-0.76%,31473587 +2024-10-25,28.68000,28.73000,28.44000,28.45000,27.55600,-0.66%,26091111 +2024-10-28,28.60000,28.94000,28.56000,28.86000,27.95300,1.44%,37922530 +2024-10-29,29.01000,29.17000,28.02500,28.46000,27.56500,-1.39%,102266959 +2024-10-30,28.31000,28.60000,28.19000,28.52000,27.62300,0.21%,47104024 +2024-10-31,28.45000,28.64000,28.29000,28.30000,27.41000,-0.77%,37909602 +2024-11-01,28.48000,28.54000,28.05000,28.09000,27.20700,-0.74%,46894562 +2024-11-04,28.10000,28.14000,27.73000,27.76000,26.88700,-1.17%,41347818 +2024-11-05,27.74000,28.00000,27.58000,27.99000,27.11000,0.83%,44175835 +2024-11-06,27.93000,27.99000,27.08000,27.36000,26.50000,-2.25%,65749517 +2024-11-07,27.53000,27.59000,27.34000,27.46000,26.59700,0.37%,48484777 +2024-11-08,27.11000,27.15000,26.71000,26.72000,26.28700,-2.69%,55951315 +2024-11-11,26.72000,26.83000,26.22000,26.24000,25.81500,-1.80%,54329259 +2024-11-12,26.23000,26.44000,25.95000,26.19000,25.76500,-0.19%,53035233 +2024-11-13,26.23000,26.75000,25.97500,26.72000,26.28700,2.02%,47983088 +2024-11-14,26.74000,26.85000,25.84000,26.02000,25.59800,-2.62%,45262223 +2024-11-15,25.70000,25.70000,24.48000,24.80000,24.39800,-4.69%,131074383 +2024-11-18,24.97000,25.25000,24.70000,24.86000,24.45700,0.24%,64261280 +2024-11-19,24.70000,25.11000,24.61000,25.10000,24.69300,0.97%,52381212 +2024-11-20,25.07000,25.10000,24.65000,24.94000,24.53600,-0.64%,46170786 +2024-11-21,24.87000,25.21500,24.77500,25.13000,24.72300,0.76%,45048363 +2024-11-22,25.18000,25.75000,25.09900,25.65000,25.23400,2.07%,41896988 +2024-11-25,25.75000,26.45000,25.74000,26.17000,25.74600,2.03%,57707647 +2024-11-26,26.16000,26.24000,25.61000,25.77000,25.35200,-1.53%,33001020 +2024-11-27,25.76000,25.95000,25.70000,25.83000,25.41100,0.23%,28242085 +2024-11-29,25.83000,26.23000,25.77000,26.21000,25.78500,1.47%,22023022 +2024-12-02,26.07000,26.22000,25.73000,25.82000,25.40100,-1.49%,43866360 +2024-12-03,25.83000,25.90000,25.52000,25.56000,25.14600,-1.01%,49064298 +2024-12-04,25.45000,25.50000,25.18000,25.23000,24.82100,-1.29%,42541528 +2024-12-05,25.23000,25.79000,25.14000,25.70000,25.28300,1.86%,43647885 +2024-12-06,25.74000,26.10000,25.59000,25.73000,25.31300,0.12%,31830727 +2024-12-09,25.76000,26.44000,25.58000,26.10000,25.67700,1.44%,37464823 +2024-12-10,26.10000,26.11000,25.51000,25.57000,25.15500,-2.03%,43280545 +2024-12-11,25.38000,25.51400,25.17000,25.23000,24.82100,-1.33%,39569365 +2024-12-12,25.18000,25.48000,25.06000,25.37000,24.95900,0.55%,38705092 +2024-12-13,25.34000,25.66000,25.26000,25.58000,25.16500,0.83%,29043563 +2024-12-16,25.59000,25.75000,25.22200,25.25000,24.84100,-1.29%,40193951 +2024-12-17,25.90000,26.46000,25.86000,26.43000,26.00100,4.67%,71440271 +2024-12-18,26.19000,26.52000,25.86000,25.89000,25.47000,-2.04%,47575127 +2024-12-19,25.70000,26.09000,25.57500,25.77000,25.35200,-0.46%,50324678 +2024-12-20,25.70000,26.49000,25.70000,26.36000,25.93300,2.29%,116340073 +2024-12-23,26.36000,26.75000,26.19000,26.71000,26.27700,1.33%,35350374 +2024-12-24,26.59000,26.77000,26.38100,26.74000,26.30600,0.11%,19716416 +2024-12-26,26.64000,26.72000,26.48000,26.56000,26.12900,-0.67%,31513727 +2024-12-27,26.43000,26.85000,26.42300,26.62000,26.18800,0.23%,35218279 +2024-12-30,26.48000,26.58000,26.24000,26.42000,25.99200,-0.75%,32859114 +2024-12-31,26.40000,26.65000,26.36000,26.53000,26.10000,0.42%,27085473 +2025-01-02,26.75000,26.86000,26.56000,26.61000,26.17900,0.30%,32899229 +2025-01-03,26.70000,26.84000,26.52000,26.59000,26.15900,-0.08%,33416986 +2025-01-06,26.71000,27.25000,26.56000,26.89000,26.45400,1.13%,43950971 +2025-01-07,27.01000,27.57000,26.94000,27.13000,26.69000,0.89%,35029957 +2025-01-08,27.05000,27.14000,26.23000,26.86000,26.42400,-1.00%,35430724 +2025-01-10,26.87000,27.05000,26.69000,26.72000,26.28700,-0.52%,32836862 +2025-01-13,26.65000,26.81000,26.36000,26.80000,26.36500,0.30%,28359600 +2025-01-14,26.81000,26.87000,26.27000,26.41000,25.98200,-1.46%,25856913 +2025-01-15,26.51500,26.65000,26.21000,26.22000,25.79500,-0.72%,35949694 +2025-01-16,26.07000,26.57000,25.96000,26.49000,26.06000,1.03%,29981137 +2025-01-17,26.39500,26.56000,26.22000,26.30000,25.87400,-0.72%,35380330 +2025-01-21,26.45000,26.64000,26.39000,26.64000,26.20800,1.29%,39745587 +2025-01-22,26.51000,26.60000,25.97000,26.01000,25.58800,-2.36%,41890415 +2025-01-23,26.01000,26.47800,25.85000,26.44000,26.01100,1.65%,40987046 +2025-01-24,26.02000,26.20000,25.96000,26.09000,26.09000,-1.32%,31300184 +2025-01-27,26.24000,26.97000,26.18000,26.86000,26.86000,2.95%,50648558 +2025-01-28,26.78000,26.86000,26.49000,26.75000,26.75000,-0.41%,40589558 +2025-01-29,26.80000,27.07000,26.57000,26.62000,26.62000,-0.49%,34418182 +2025-01-30,26.66000,27.01000,26.58000,26.91000,26.91000,1.09%,32289570 +2025-01-31,26.96000,27.01000,26.42000,26.52000,26.52000,-1.45%,37338151 +2025-02-03,26.30000,26.47000,26.15000,26.20000,26.20000,-1.21%,49626216 +2025-02-04,26.10000,26.91700,25.60000,25.87000,25.87000,-1.26%,68748342 +2025-02-05,25.95000,26.69000,25.70000,26.44000,26.44000,2.20%,50426780 +2025-02-06,26.42000,26.47000,25.78000,25.83000,25.83000,-2.31%,45182013 +2025-02-07,25.86000,25.96000,25.53000,25.74000,25.74000,-0.35%,36512824 +2025-02-10,25.78000,26.12000,25.51000,25.87000,25.87000,0.51%,39632710 +2025-02-11,25.83000,25.91000,25.46000,25.53000,25.53000,-1.31%,36593280 +2025-02-12,25.47500,25.61500,25.17000,25.47000,25.47000,-0.24%,31671613 +2025-02-13,25.49000,25.74000,25.33000,25.64000,25.64000,0.67%,30612533 +2025-02-14,25.73000,25.83000,25.47000,25.53000,25.53000,-0.43%,33214613 +2025-02-18,25.60500,25.74000,25.42000,25.56000,25.56000,0.12%,40499740 +2025-02-19,25.57000,25.91500,25.50000,25.89000,25.89000,1.29%,37292373 +2025-02-20,25.86000,26.08000,25.75000,25.90000,25.90000,0.04%,37138957 +2025-02-21,25.89000,26.57000,25.84500,26.30000,26.30000,1.54%,54611479 +2025-02-24,26.40000,26.74000,25.88000,26.65000,26.65000,1.33%,43823332 +2025-02-25,26.72000,27.03000,26.54000,26.74000,26.74000,0.34%,43560142 +2025-02-26,26.68000,26.78000,26.35000,26.42000,26.42000,-1.20%,30103275 +2025-02-27,26.28500,26.50000,26.01100,26.10000,26.10000,-1.21%,28268280 +2025-02-28,26.05500,26.49000,25.91000,26.43000,26.43000,1.26%,51531747 +2025-03-03,26.37000,26.89500,25.97000,26.25000,26.25000,-0.68%,54048604 +2025-03-04,26.25000,26.31000,25.67000,25.75000,25.75000,-1.90%,51315033 +2025-03-05,25.70000,26.18000,25.66000,25.94000,25.94000,0.74%,37062356 +2025-03-06,25.93000,26.45600,25.90000,26.24000,26.24000,1.16%,46998311 +2025-03-07,26.40000,26.88500,26.18000,26.73000,26.73000,1.87%,54337680 +2025-03-10,26.64000,27.24000,26.54000,26.64000,26.64000,-0.34%,52284874 +2025-03-11,26.57000,26.62000,25.87000,25.99000,25.99000,-2.44%,44841410 +2025-03-12,25.93500,25.97000,25.50000,25.71000,25.71000,-1.08%,37331036 +2025-03-13,25.76000,26.07000,25.53000,25.60000,25.60000,-0.43%,36717859 +2025-03-14,25.62000,25.76000,25.49500,25.72000,25.72000,0.47%,30298342 +2025-03-17,25.74000,26.15000,25.58500,26.05000,26.05000,1.28%,32676852 +2025-03-18,26.21000,26.40000,26.10000,26.31000,26.31000,1.00%,32958720 +2025-03-19,26.33000,26.50000,26.08000,26.21000,26.21000,-0.38%,42522707 +2025-03-20,26.24500,26.29500,26.01500,26.19000,26.19000,-0.08%,35378936 +2025-03-21,26.13000,26.52000,26.01000,26.28000,26.28000,0.34%,349325301 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/PODD-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/PODD-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..4e7dc437b402e4d97a07cf72b7599392d5e7706b --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/PODD-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,33.65000,34.15000,33.65000,34.00000,34.00000,1.01%,357700 +2015-03-25,34.10000,34.10000,32.72000,32.80000,32.80000,-3.53%,446800 +2015-03-26,32.61000,32.66000,31.94000,32.44000,32.44000,-1.10%,374000 +2015-03-27,32.46000,33.47000,32.39000,33.35000,33.35000,2.81%,325800 +2015-03-30,33.49000,34.42000,33.42000,34.28000,34.28000,2.79%,430400 +2015-03-31,33.84000,34.16000,32.84500,33.35000,33.35000,-2.71%,1214500 +2015-04-01,33.16000,33.40000,31.49400,31.85000,31.85000,-4.50%,864100 +2015-04-02,31.98000,31.98000,30.13000,30.62000,30.62000,-3.86%,1159500 +2015-04-06,30.31000,31.37000,30.28000,30.42000,30.42000,-0.65%,745000 +2015-04-07,30.48000,30.95000,30.27000,30.35000,30.35000,-0.23%,406700 +2015-04-08,30.11000,31.01000,29.94000,30.32000,30.32000,-0.10%,643500 +2015-04-09,30.35000,30.36000,29.50000,30.00000,30.00000,-1.06%,1778300 +2015-04-10,30.24000,31.25000,30.19000,30.49000,30.49000,1.63%,1417400 +2015-04-13,30.39000,31.43000,30.33000,30.67000,30.67000,0.59%,515000 +2015-04-14,30.40000,30.61000,29.73000,29.97000,29.97000,-2.28%,810800 +2015-04-15,30.51000,30.87000,29.96000,30.06000,30.06000,0.30%,1002500 +2015-04-16,30.01000,30.35000,29.64000,29.99000,29.99000,-0.23%,732300 +2015-04-17,29.82000,30.04000,29.42000,29.75000,29.75000,-0.80%,764900 +2015-04-20,30.01000,30.84000,30.01000,30.80000,30.80000,3.53%,607300 +2015-04-21,30.94000,31.55000,30.88000,30.99000,30.99000,0.62%,625200 +2015-04-22,31.08000,31.53000,30.58000,30.79000,30.79000,-0.65%,506200 +2015-04-23,30.75000,30.92000,30.37000,30.61000,30.61000,-0.58%,433500 +2015-04-24,30.68000,30.97000,30.24000,30.72000,30.72000,0.36%,309100 +2015-04-27,30.85000,31.19000,30.22000,30.63000,30.63000,-0.29%,760600 +2015-04-28,30.66000,31.45000,29.88000,31.37000,31.37000,2.42%,1167200 +2015-04-29,31.06000,31.21000,30.29000,30.30000,30.30000,-3.41%,520900 +2015-04-30,30.07000,30.39000,29.64000,29.85000,29.85000,-1.49%,1417000 +2015-05-01,26.00000,27.00000,24.95000,26.97000,26.97000,-9.65%,4965000 +2015-05-04,28.35000,28.80000,26.86000,27.25000,27.25000,1.04%,1684700 +2015-05-05,26.99000,27.29000,26.11000,26.41000,26.41000,-3.08%,682100 +2015-05-06,26.41000,26.69000,25.53100,26.23000,26.23000,-0.68%,617200 +2015-05-07,26.73000,27.14000,26.37000,26.69000,26.69000,1.75%,612700 +2015-05-08,26.90000,27.28000,26.53000,27.16000,27.16000,1.76%,561700 +2015-05-11,27.21000,27.52000,26.16000,26.29500,26.29500,-3.18%,737100 +2015-05-12,26.09000,26.89000,25.50000,26.65000,26.65000,1.35%,737400 +2015-05-13,26.97000,27.37000,26.72000,27.37000,27.37000,2.70%,800300 +2015-05-14,27.33000,27.39000,26.88000,27.25000,27.25000,-0.44%,563500 +2015-05-15,27.30000,27.30000,26.87000,27.01000,27.01000,-0.88%,480100 +2015-05-18,26.99000,27.89000,26.79000,27.85000,27.85000,3.11%,1148700 +2015-05-19,27.99000,28.61000,27.36000,28.55000,28.55000,2.51%,1091100 +2015-05-20,28.45000,28.77000,27.88000,28.63000,28.63000,0.28%,907600 +2015-05-21,28.60000,28.61000,27.85000,28.52000,28.52000,-0.38%,812800 +2015-05-22,28.46000,28.59000,27.83000,28.11500,28.11500,-1.42%,445300 +2015-05-26,27.94000,28.06000,27.24500,27.71000,27.71000,-1.44%,616500 +2015-05-27,27.75000,28.24000,27.52000,28.06000,28.06000,1.26%,311600 +2015-05-28,28.08000,28.40000,27.22000,27.35000,27.35000,-2.53%,933200 +2015-05-29,29.05000,29.05000,27.96000,28.27000,28.27000,3.36%,870500 +2015-06-01,28.30000,29.15000,27.85000,29.02000,29.02000,2.65%,654800 +2015-06-02,28.79000,29.50000,28.65000,29.13000,29.13000,0.38%,469300 +2015-06-03,29.17000,29.53000,28.91000,29.34000,29.34000,0.72%,444700 +2015-06-04,29.08000,29.32000,28.77000,29.27000,29.27000,-0.24%,525600 +2015-06-05,29.14000,29.65000,29.03000,29.51000,29.51000,0.82%,497100 +2015-06-08,29.60000,30.17000,29.53000,30.01000,30.01000,1.69%,443900 +2015-06-09,30.11000,30.16800,29.39000,29.82000,29.82000,-0.63%,1163500 +2015-06-10,30.07000,30.44000,29.53000,30.25000,30.25000,1.44%,1133700 +2015-06-11,29.99000,30.44000,29.60000,30.32000,30.32000,0.23%,384300 +2015-06-12,30.23000,30.35000,29.73000,29.91000,29.91000,-1.35%,456500 +2015-06-15,29.79000,30.25000,29.17000,30.10000,30.10000,0.64%,811900 +2015-06-16,30.03000,30.60000,29.67000,30.23000,30.23000,0.43%,714800 +2015-06-17,30.25000,30.76000,30.22400,30.48000,30.48000,0.83%,505800 +2015-06-18,30.61000,31.48000,30.49000,31.31000,31.31000,2.72%,1217900 +2015-06-19,31.40000,31.50000,30.97000,31.09000,31.09000,-0.70%,520900 +2015-06-22,31.29000,31.45000,30.98000,31.12000,31.12000,0.10%,565200 +2015-06-23,31.01000,31.30000,30.85500,31.04000,31.04000,-0.26%,551500 +2015-06-24,31.00000,31.09000,30.80000,30.93000,30.93000,-0.35%,423700 +2015-06-25,30.99000,31.58000,30.96000,31.36000,31.36000,1.39%,558700 +2015-06-26,31.46000,31.95000,31.34000,31.85000,31.85000,1.56%,818100 +2015-06-29,31.57000,32.18000,30.74000,30.98000,30.98000,-2.73%,1004700 +2015-06-30,31.23000,31.55000,30.83000,30.98500,30.98500,0.02%,554000 +2015-07-01,30.88000,31.18000,29.49000,30.02000,30.02000,-3.11%,1001100 +2015-07-02,30.04000,30.25000,29.42000,29.78000,29.78000,-0.80%,663200 +2015-07-06,29.59000,30.00000,29.40000,29.70000,29.70000,-0.27%,437800 +2015-07-07,29.84000,30.31000,29.21000,30.27000,30.27000,1.92%,578200 +2015-07-08,29.51000,30.08000,29.41800,29.67000,29.67000,-1.98%,563500 +2015-07-09,30.05000,30.59000,29.81000,30.50000,30.50000,2.80%,432900 +2015-07-10,30.98000,31.50000,30.72000,31.26000,31.26000,2.49%,806400 +2015-07-13,31.50000,32.22000,31.41000,32.14000,32.14000,2.82%,668900 +2015-07-14,32.29000,32.61000,31.72000,31.83000,31.83000,-0.96%,556600 +2015-07-15,31.97000,32.04000,31.34000,31.46000,31.46000,-1.16%,326500 +2015-07-16,31.92000,31.97500,31.37000,31.45000,31.45000,-0.03%,484600 +2015-07-17,31.56000,31.74200,31.29000,31.49000,31.49000,0.13%,360800 +2015-07-20,31.66000,31.85000,31.36500,31.51000,31.51000,0.06%,267900 +2015-07-21,31.63000,31.82000,31.07000,31.60000,31.60000,0.29%,351300 +2015-07-22,31.56000,32.15000,31.39000,31.97000,31.97000,1.17%,316500 +2015-07-23,31.96000,32.13000,31.55000,31.56000,31.56000,-1.28%,325700 +2015-07-24,31.50000,31.71000,30.47000,30.59000,30.59000,-3.07%,489600 +2015-07-27,30.38000,30.70500,29.69000,29.87000,29.87000,-2.35%,628400 +2015-07-28,30.20000,30.80000,29.96000,30.62000,30.62000,2.51%,548500 +2015-07-29,30.27000,31.32000,30.21000,30.82000,30.82000,0.65%,586900 +2015-07-30,32.25000,33.92000,31.74000,33.55000,33.55000,8.86%,2317900 +2015-07-31,33.96000,34.52000,32.78000,33.89000,33.89000,1.01%,791500 +2015-08-03,34.02000,34.02000,32.87100,33.35000,33.35000,-1.59%,535000 +2015-08-04,33.57000,34.02000,32.89700,33.89000,33.89000,1.62%,574900 +2015-08-05,34.27000,34.79000,33.98000,34.39000,34.39000,1.48%,429400 +2015-08-06,34.56000,34.96500,33.72000,34.18000,34.18000,-0.61%,472800 +2015-08-07,33.99000,34.56000,33.16000,33.89000,33.89000,-0.85%,609300 +2015-08-10,34.29000,34.60000,33.11000,33.24000,33.24000,-1.92%,502700 +2015-08-11,33.70000,34.81000,33.31000,33.72000,33.72000,1.44%,736100 +2015-08-12,33.84000,34.28000,33.00000,34.07000,34.07000,1.04%,393300 +2015-08-13,31.05000,32.62000,30.01000,31.18000,31.18000,-8.48%,2087700 +2015-08-14,31.24000,31.76000,30.72500,31.60000,31.60000,1.35%,575800 +2015-08-17,31.57000,31.57000,30.07000,30.29000,30.29000,-4.15%,714600 +2015-08-18,30.27000,30.71000,29.99000,30.62000,30.62000,1.09%,502700 +2015-08-19,30.34000,30.69000,29.96500,30.26000,30.26000,-1.18%,394700 +2015-08-20,30.08000,30.33000,29.02000,29.20000,29.20000,-3.50%,795000 +2015-08-21,28.48000,29.42000,27.90000,28.70000,28.70000,-1.71%,539900 +2015-08-24,27.35000,28.39000,27.03000,28.00000,28.00000,-2.44%,620100 +2015-08-25,28.80000,28.94000,28.00000,28.35000,28.35000,1.25%,694000 +2015-08-26,28.85000,29.21000,28.15000,29.15500,29.15500,2.84%,388000 +2015-08-27,29.52000,29.73000,28.97000,29.35000,29.35000,0.67%,313300 +2015-08-28,29.13000,29.92000,29.10000,29.71000,29.71000,1.23%,410200 +2015-08-31,29.66000,30.15500,29.50000,29.71000,29.71000,,483000 +2015-09-01,29.14000,29.25000,28.27000,28.39000,28.39000,-4.44%,410200 +2015-09-02,28.64000,28.92000,28.17000,28.75000,28.75000,1.27%,300500 +2015-09-03,28.76000,29.05000,28.22000,28.24000,28.24000,-1.77%,226200 +2015-09-04,28.00000,28.48000,27.72000,28.05000,28.05000,-0.67%,285400 +2015-09-08,28.40000,29.15000,28.15000,29.05000,29.05000,3.57%,271400 +2015-09-09,29.36000,29.56000,28.81000,28.86000,28.86000,-0.65%,320000 +2015-09-10,28.63000,29.33000,28.46000,28.88000,28.88000,0.07%,409700 +2015-09-11,28.75000,29.69000,28.71000,29.11000,29.11000,0.80%,225600 +2015-09-14,29.18000,29.28000,28.46000,28.68000,28.68000,-1.48%,406600 +2015-09-15,28.80000,29.70000,28.54000,29.35000,29.35000,2.34%,725300 +2015-09-16,29.41000,29.72000,29.25000,29.72000,29.72000,1.26%,496900 +2015-09-17,29.85000,30.70000,29.73000,30.46000,30.46000,2.49%,527800 +2015-09-18,30.10000,30.57000,30.08000,30.17000,30.17000,-0.95%,482300 +2015-09-21,30.48000,30.52000,29.43000,29.69000,29.69000,-1.59%,472200 +2015-09-22,29.47000,29.59000,28.43000,29.10000,29.10000,-1.99%,295700 +2015-09-23,29.15000,29.48000,28.81000,28.92000,28.92000,-0.62%,294600 +2015-09-24,28.66000,28.86000,28.13000,28.79000,28.79000,-0.45%,239800 +2015-09-25,28.98000,29.21000,26.95000,27.32000,27.32000,-5.11%,437300 +2015-09-28,27.33000,27.33000,25.06000,25.66000,25.66000,-6.08%,566500 +2015-09-29,25.55000,26.23000,25.00000,25.64000,25.64000,-0.08%,765800 +2015-09-30,25.78000,26.32000,25.20000,25.91000,25.91000,1.05%,753900 +2015-10-01,25.85000,26.48000,25.77000,26.36000,26.36000,1.74%,496400 +2015-10-02,26.14000,27.59000,25.91000,27.51000,27.51000,4.36%,364100 +2015-10-05,27.92000,28.72000,27.57000,28.67000,28.67000,4.22%,442400 +2015-10-06,28.78000,28.79000,27.77000,28.77000,28.77000,0.35%,683100 +2015-10-07,28.83000,29.81000,25.98000,29.79000,29.79000,3.55%,619400 +2015-10-08,29.67000,30.59000,28.98000,29.32000,29.32000,-1.58%,395100 +2015-10-09,29.57000,30.16000,29.09000,29.51000,29.51000,0.65%,283100 +2015-10-12,29.25000,29.61000,28.69000,29.42000,29.42000,-0.30%,271400 +2015-10-13,29.31000,29.33000,28.97000,29.10000,29.10000,-1.09%,307100 +2015-10-14,29.13000,29.39000,28.79500,29.10000,29.10000,,367100 +2015-10-15,29.34000,30.48000,29.06000,30.38000,30.38000,4.40%,392000 +2015-10-16,30.50000,31.24000,29.35000,30.91000,30.91000,1.74%,497200 +2015-10-19,30.65000,31.58000,30.13000,30.77000,30.77000,-0.45%,252600 +2015-10-20,30.84000,31.01500,30.22000,30.61000,30.61000,-0.52%,169400 +2015-10-21,30.60000,30.76000,29.10000,29.66000,29.66000,-3.10%,317900 +2015-10-22,29.94000,30.26000,29.08000,29.71000,29.71000,0.17%,210900 +2015-10-23,29.99000,30.90000,29.23400,30.64000,30.64000,3.13%,287500 +2015-10-26,30.34000,30.67000,29.34000,29.87000,29.87000,-2.51%,276700 +2015-10-27,29.84000,30.13000,29.04400,29.63000,29.63000,-0.80%,222000 +2015-10-28,29.62000,29.90000,28.76000,29.29000,29.29000,-1.15%,859700 +2015-10-29,29.10000,30.30000,28.14600,30.14000,30.14000,2.90%,399100 +2015-10-30,29.88000,30.68000,29.04100,29.90000,29.90000,-0.80%,406300 +2015-11-02,29.78000,30.64000,29.37000,30.41000,30.41000,1.71%,1004500 +2015-11-03,30.37000,30.98500,29.90000,30.23000,30.23000,-0.59%,752300 +2015-11-04,30.50000,31.97000,29.04000,31.89000,31.89000,5.49%,406600 +2015-11-05,31.78000,32.04000,31.37000,31.70000,31.70000,-0.60%,647100 +2015-11-06,40.15000,40.21000,34.58000,36.09000,36.09000,13.85%,2297900 +2015-11-09,35.98000,37.24000,35.82000,37.06000,37.06000,2.69%,789500 +2015-11-10,37.05000,37.57000,36.92000,36.97000,36.97000,-0.24%,766000 +2015-11-11,37.19000,37.23000,34.99000,34.99000,34.99000,-5.36%,1028600 +2015-11-12,34.74000,35.05000,32.94000,33.00000,33.00000,-5.69%,1212400 +2015-11-13,32.79000,33.76000,32.46000,33.27000,33.27000,0.82%,861100 +2015-11-16,33.25000,34.00000,33.09000,34.00000,34.00000,2.19%,388700 +2015-11-17,33.95000,35.00000,33.28300,34.70000,34.70000,2.06%,500400 +2015-11-18,34.73000,35.00000,33.98000,35.00000,35.00000,0.86%,478500 +2015-11-19,35.00000,35.00000,34.63000,34.65000,34.65000,-1.00%,309400 +2015-11-20,34.88000,35.03000,34.42000,34.84000,34.84000,0.55%,379600 +2015-11-23,34.72000,35.25000,34.61000,34.77000,34.77000,-0.20%,524700 +2015-11-24,34.62000,35.61000,34.58000,35.28000,35.28000,1.47%,944200 +2015-11-25,35.42000,36.40000,34.84000,36.19000,36.19000,2.58%,231800 +2015-11-27,36.32000,36.88000,36.05000,36.58000,36.58000,1.08%,86600 +2015-11-30,36.63000,37.08000,36.03000,36.59000,36.59000,0.03%,489600 +2015-12-01,36.82000,37.36700,36.53000,37.27000,37.27000,1.86%,840700 +2015-12-02,37.39000,37.44000,34.12000,36.90000,36.90000,-0.99%,402300 +2015-12-03,36.94000,37.05000,36.10000,36.75000,36.75000,-0.41%,458800 +2015-12-04,36.74000,37.22000,36.36000,36.44000,36.44000,-0.84%,538000 +2015-12-07,36.46000,36.66000,35.62000,36.28000,36.28000,-0.44%,419200 +2015-12-08,36.04000,37.29000,35.88000,36.92000,36.92000,1.76%,456100 +2015-12-09,36.73000,37.43000,36.31000,36.64000,36.64000,-0.76%,301900 +2015-12-10,36.69000,37.64000,36.64000,37.44000,37.44000,2.18%,334700 +2015-12-11,36.61000,37.27000,36.01000,36.29000,36.29000,-3.07%,238700 +2015-12-14,36.44000,37.17000,36.08000,36.71000,36.71000,1.16%,301600 +2015-12-15,36.94000,37.44000,36.10000,36.78000,36.78000,0.19%,519200 +2015-12-16,36.89000,37.22000,36.18000,36.56000,36.56000,-0.60%,587100 +2015-12-17,36.53000,36.82000,36.12000,36.21000,36.21000,-0.96%,228700 +2015-12-18,36.08000,36.71000,36.08000,36.17000,36.17000,-0.11%,439700 +2015-12-21,36.34000,36.61000,35.83000,36.54000,36.54000,1.02%,243200 +2015-12-22,36.60000,36.87000,36.24000,36.65000,36.65000,0.30%,428700 +2015-12-23,36.82000,38.35000,36.67000,38.11000,38.11000,3.98%,359300 +2015-12-24,38.02000,38.28000,37.76000,37.78000,37.78000,-0.87%,106900 +2015-12-28,37.73000,38.66000,37.55500,38.61000,38.61000,2.20%,247600 +2015-12-29,38.80000,39.46000,38.02000,39.32000,39.32000,1.84%,319200 +2015-12-30,39.28000,39.52000,38.92000,39.01000,39.01000,-0.79%,207500 +2015-12-31,38.85000,39.04500,37.03600,37.81000,37.81000,-3.08%,354400 +2016-01-04,37.20000,37.52500,35.94000,37.06000,37.06000,-1.98%,792790 +2016-01-05,37.07000,37.52000,36.60000,37.49000,37.49000,1.16%,314862 +2016-01-06,36.81000,37.62000,36.67000,37.54000,37.54000,0.13%,252330 +2016-01-07,37.02000,37.25000,36.43000,36.75000,36.75000,-2.10%,402955 +2016-01-08,36.75000,36.98000,34.66000,34.77000,34.77000,-5.39%,331898 +2016-01-11,35.05000,35.21000,33.45500,34.21000,34.21000,-1.61%,278691 +2016-01-12,34.60000,35.20000,34.10000,34.50000,34.50000,0.85%,732566 +2016-01-13,34.61000,35.28000,32.71000,33.57000,33.57000,-2.70%,698965 +2016-01-14,33.68000,35.03000,33.41600,34.38000,34.38000,2.41%,341327 +2016-01-15,33.36000,34.02000,33.24000,33.92000,33.92000,-1.34%,427213 +2016-01-19,34.19000,35.18000,33.48000,33.98000,33.98000,0.18%,273703 +2016-01-20,33.55000,34.75000,32.46000,34.42000,34.42000,1.29%,593076 +2016-01-21,34.50000,34.58000,33.42000,33.46000,33.46000,-2.79%,353447 +2016-01-22,33.96000,34.55000,33.23000,33.35000,33.35000,-0.33%,505436 +2016-01-25,33.01000,33.99000,32.90000,33.31000,33.31000,-0.12%,572798 +2016-01-26,33.43000,33.81000,32.54000,33.00000,33.00000,-0.93%,478184 +2016-01-27,32.78000,33.56000,32.64000,33.10000,33.10000,0.30%,379817 +2016-01-28,33.34000,33.34000,31.40000,32.07000,32.07000,-3.11%,234528 +2016-01-29,32.13000,33.21500,32.03500,33.18000,33.18000,3.46%,357294 +2016-02-01,32.98000,33.54000,32.80000,33.21000,33.21000,0.09%,258557 +2016-02-02,32.87000,32.93000,32.37000,32.72000,32.72000,-1.48%,298475 +2016-02-03,33.13000,33.49000,30.30000,31.21000,31.21000,-4.61%,417206 +2016-02-04,31.06000,31.46000,30.43000,31.05000,31.05000,-0.51%,388214 +2016-02-05,30.92000,30.92000,28.08000,28.17000,28.17000,-9.28%,398351 +2016-02-08,27.60000,27.60000,25.26500,26.21000,26.21000,-6.96%,574792 +2016-02-09,25.87000,26.69000,25.08000,26.00000,26.00000,-0.80%,586670 +2016-02-10,26.21000,26.50000,25.62000,25.86000,25.86000,-0.54%,562604 +2016-02-11,25.35000,25.60000,24.21000,24.68000,24.68000,-4.56%,537129 +2016-02-12,25.06000,25.06000,23.94000,24.97000,24.97000,1.18%,317608 +2016-02-16,25.11000,26.74000,24.46000,26.47000,26.47000,6.01%,618377 +2016-02-17,26.50000,28.20000,26.50000,27.51000,27.51000,3.93%,622790 +2016-02-18,27.53000,28.29500,26.75000,26.99000,26.99000,-1.89%,561518 +2016-02-19,26.90000,27.47500,26.51000,27.06000,27.06000,0.26%,251490 +2016-02-22,27.12000,27.98000,26.75000,27.74000,27.74000,2.51%,580618 +2016-02-23,27.65000,28.49000,27.59000,28.30000,28.30000,2.02%,477108 +2016-02-24,28.05000,29.36000,27.76000,29.26000,29.26000,3.39%,549979 +2016-02-25,27.50000,30.13000,27.42500,29.42000,29.42000,0.55%,1104316 +2016-02-26,32.77000,33.00000,30.72000,31.88000,31.88000,8.36%,1586305 +2016-02-29,31.67000,32.04000,30.58000,30.64000,30.64000,-3.89%,750391 +2016-03-01,30.96000,31.73000,30.14000,30.61000,30.61000,-0.10%,745475 +2016-03-02,30.69000,31.26000,29.73500,30.95000,30.95000,1.11%,425980 +2016-03-03,31.06000,31.75000,30.50000,31.66000,31.66000,2.29%,333545 +2016-03-04,31.77000,32.07000,31.14000,31.56000,31.56000,-0.32%,271561 +2016-03-07,31.15000,34.25000,30.39000,32.19000,32.19000,2.00%,376616 +2016-03-08,32.00000,32.28000,31.23000,31.30000,31.30000,-2.76%,234306 +2016-03-09,31.45000,31.46000,30.40000,30.76000,30.76000,-1.73%,364294 +2016-03-10,30.84000,31.16000,29.86500,30.66000,30.66000,-0.33%,261275 +2016-03-11,30.83000,31.68000,30.73000,31.36000,31.36000,2.28%,193384 +2016-03-14,31.22000,32.30000,30.75000,31.33000,31.33000,-0.10%,217333 +2016-03-15,31.16000,31.16000,30.17500,30.80000,30.80000,-1.69%,245862 +2016-03-16,30.77000,31.14000,30.32500,30.80000,30.80000,,288946 +2016-03-17,30.79000,31.63000,30.47000,31.33000,31.33000,1.72%,490906 +2016-03-18,31.51000,31.79000,30.81000,31.61000,31.61000,0.89%,366834 +2016-03-21,31.49000,31.89000,31.22000,31.50000,31.50000,-0.35%,264524 +2016-03-22,31.26000,32.40000,31.04000,32.32000,32.32000,2.60%,336753 +2016-03-23,32.31000,32.94000,31.42000,31.47000,31.47000,-2.63%,385925 +2016-03-24,31.33000,31.40000,30.21000,30.97000,30.97000,-1.59%,339008 +2016-03-28,31.16000,31.61000,30.46000,31.20000,31.20000,0.74%,464113 +2016-03-29,31.22000,32.19000,30.69000,32.17000,32.17000,3.11%,385570 +2016-03-30,32.18000,32.73000,31.92000,32.20000,32.20000,0.09%,421632 +2016-03-31,32.12000,33.26000,32.09000,33.16000,33.16000,2.98%,308287 +2016-04-01,32.79000,33.79000,32.44000,33.52000,33.52000,1.09%,331303 +2016-04-04,33.48000,34.93000,33.29000,34.31000,34.31000,2.36%,418718 +2016-04-05,34.04000,34.30000,32.94000,33.04000,33.04000,-3.70%,292213 +2016-04-06,33.07000,34.01000,33.07000,33.82000,33.82000,2.36%,268213 +2016-04-07,33.56000,33.92000,32.52000,33.45000,33.45000,-1.09%,281396 +2016-04-08,33.72000,34.05000,33.15000,33.47000,33.47000,0.06%,219643 +2016-04-11,33.57000,33.87000,33.16000,33.38000,33.38000,-0.27%,197858 +2016-04-12,33.37000,33.63000,32.79000,33.54000,33.54000,0.48%,281388 +2016-04-13,33.79000,34.48000,33.57000,34.40000,34.40000,2.56%,311332 +2016-04-14,34.50000,34.83000,34.06000,34.34000,34.34000,-0.17%,203303 +2016-04-15,34.14000,34.85000,33.65000,34.06000,34.06000,-0.82%,317072 +2016-04-18,34.08000,34.14000,33.65500,34.08000,34.08000,0.06%,239270 +2016-04-19,34.21000,34.26000,33.28000,33.61000,33.61000,-1.38%,283018 +2016-04-20,33.75000,34.06000,33.05000,33.72000,33.72000,0.33%,234062 +2016-04-21,33.75000,33.96000,33.41000,33.78000,33.78000,0.18%,331713 +2016-04-22,33.97000,35.12000,33.72000,35.06000,35.06000,3.79%,582966 +2016-04-25,35.07000,35.50000,34.75300,35.15000,35.15000,0.26%,631461 +2016-04-26,35.25000,35.50000,34.32000,34.47000,34.47000,-1.93%,741849 +2016-04-27,34.43000,35.07000,33.97000,34.70000,34.70000,0.67%,958991 +2016-04-28,34.62000,34.70000,33.23000,33.46000,33.46000,-3.57%,609509 +2016-04-29,35.52000,35.99000,32.57000,33.30000,33.30000,-0.48%,1741355 +2016-05-02,33.53000,34.22500,32.93000,32.94000,32.94000,-1.08%,592151 +2016-05-03,32.61000,33.34000,28.93000,29.50000,29.50000,-10.44%,3578333 +2016-05-04,29.23000,31.58000,29.23000,30.25000,30.25000,2.54%,1686440 +2016-05-05,30.25000,30.73000,29.52000,30.00000,30.00000,-0.83%,504250 +2016-05-06,29.84000,30.48000,29.56000,29.77000,29.77000,-0.77%,580915 +2016-05-09,29.92000,30.32000,29.66000,29.76000,29.76000,-0.03%,408072 +2016-05-10,29.97000,29.99000,29.40000,29.55000,29.55000,-0.71%,364126 +2016-05-11,29.40000,29.67000,28.85000,28.87000,28.87000,-2.30%,404811 +2016-05-12,29.03000,29.03000,26.96000,27.31000,27.31000,-5.40%,764339 +2016-05-13,27.33000,28.65000,26.50000,26.89000,26.89000,-1.54%,998398 +2016-05-16,27.21000,28.40000,26.80000,28.02000,28.02000,4.20%,999097 +2016-05-17,27.85000,28.03000,26.93000,27.10000,27.10000,-3.28%,625971 +2016-05-18,27.09000,27.61000,26.62000,27.00000,27.00000,-0.37%,538157 +2016-05-19,27.43000,28.86000,27.27000,28.22000,28.22000,4.52%,1345446 +2016-05-20,28.31000,28.67000,27.99000,28.56000,28.56000,1.20%,475249 +2016-05-23,28.60000,29.62000,28.33000,29.09000,29.09000,1.86%,882301 +2016-05-24,29.19000,30.58000,29.09500,30.36000,30.36000,4.37%,786778 +2016-05-25,30.35000,30.68000,29.88000,30.08000,30.08000,-0.92%,387405 +2016-05-26,30.11000,30.41000,29.22000,29.50000,29.50000,-1.93%,1570370 +2016-05-27,29.58000,30.35000,29.31000,30.22000,30.22000,2.44%,444362 +2016-05-31,30.26000,30.47000,29.50000,30.02000,30.02000,-0.66%,299180 +2016-06-01,30.08000,31.00000,29.77500,30.55000,30.55000,1.77%,546228 +2016-06-02,30.54000,31.22000,29.73500,31.20000,31.20000,2.13%,274390 +2016-06-03,31.02000,31.67500,30.57000,31.54000,31.54000,1.09%,549845 +2016-06-06,31.52000,32.40000,31.27000,32.22000,32.22000,2.16%,507767 +2016-06-07,32.17000,32.31000,31.79000,32.07000,32.07000,-0.47%,348149 +2016-06-08,32.24000,32.63000,31.75000,32.58000,32.58000,1.59%,405247 +2016-06-09,32.44000,32.52000,31.88000,32.10000,32.10000,-1.47%,448687 +2016-06-10,31.79000,31.79000,31.18000,31.21000,31.21000,-2.77%,376654 +2016-06-13,31.21000,31.69000,30.75000,30.77000,30.77000,-1.41%,397431 +2016-06-14,30.62000,31.09000,30.03000,30.23000,30.23000,-1.75%,563347 +2016-06-15,30.46000,30.46000,29.74000,29.78000,29.78000,-1.49%,353965 +2016-06-16,29.52000,30.08500,29.26000,29.98000,29.98000,0.67%,322153 +2016-06-17,29.89000,30.29000,28.87000,28.90000,28.90000,-3.60%,516306 +2016-06-20,29.40000,30.06000,29.10000,29.67000,29.67000,2.66%,871952 +2016-06-21,29.60000,29.83500,28.19000,28.70000,28.70000,-3.27%,537154 +2016-06-22,28.85000,29.29000,28.56000,28.66000,28.66000,-0.14%,535527 +2016-06-23,29.02000,29.79000,28.80000,29.45000,29.45000,2.76%,572649 +2016-06-24,27.94000,28.96000,27.94000,28.54000,28.54000,-3.09%,757949 +2016-06-27,28.15000,28.75000,27.62000,28.22000,28.22000,-1.12%,960203 +2016-06-28,28.53000,29.13000,28.45000,28.99000,28.99000,2.73%,563872 +2016-06-29,29.26000,29.73000,28.73000,29.71000,29.71000,2.48%,524505 +2016-06-30,29.80000,30.26000,29.40000,30.24000,30.24000,1.78%,870835 +2016-07-01,30.32000,31.00000,29.93000,30.98000,30.98000,2.45%,475304 +2016-07-05,30.82000,30.82000,30.37000,30.46000,30.46000,-1.68%,417837 +2016-07-06,30.26000,30.89000,30.25000,30.83000,30.83000,1.21%,609525 +2016-07-07,30.86000,31.92000,30.50000,31.14000,31.14000,1.01%,311955 +2016-07-08,31.38000,32.58600,31.25000,32.11000,32.11000,3.11%,548685 +2016-07-11,32.33000,32.33000,31.72000,32.11000,32.11000,,571802 +2016-07-12,32.22000,33.70000,31.96000,33.21000,33.21000,3.43%,731530 +2016-07-13,33.37000,33.73000,32.57000,32.81000,32.81000,-1.20%,674581 +2016-07-14,33.02000,33.13000,32.34000,32.85000,32.85000,0.12%,645919 +2016-07-15,33.10000,33.24000,32.50000,33.21000,33.21000,1.10%,416682 +2016-07-18,33.22000,33.76000,33.15000,33.27000,33.27000,0.18%,562821 +2016-07-19,33.26000,34.04000,33.26000,33.85000,33.85000,1.74%,452392 +2016-07-20,34.06000,34.71000,33.79000,34.44000,34.44000,1.74%,323758 +2016-07-21,34.27000,34.63000,32.87100,34.36000,34.36000,-0.23%,470947 +2016-07-22,34.43000,34.94000,32.50000,34.79000,34.79000,1.25%,325091 +2016-07-25,34.89000,34.94000,33.84000,34.06000,34.06000,-2.10%,281117 +2016-07-26,34.06000,34.77000,33.92000,34.66000,34.66000,1.76%,233852 +2016-07-27,34.65000,34.97000,34.45000,34.93000,34.93000,0.78%,309251 +2016-07-28,34.94000,35.42000,34.41000,35.01000,35.01000,0.23%,547512 +2016-07-29,34.99000,35.72000,34.86000,35.39000,35.39000,1.09%,651230 +2016-08-01,35.41000,35.76000,34.93000,35.38000,35.38000,-0.03%,510131 +2016-08-02,35.25000,35.56000,34.93000,35.30000,35.30000,-0.23%,369194 +2016-08-03,35.15000,36.31000,33.33000,35.45000,35.45000,0.42%,873866 +2016-08-04,39.66000,43.48000,39.25000,41.84000,41.84000,18.03%,3943116 +2016-08-05,42.26000,43.24000,41.77000,43.16000,43.16000,3.15%,1300245 +2016-08-08,43.17000,44.01000,42.49000,43.52000,43.52000,0.83%,877217 +2016-08-09,43.84000,44.42000,42.53100,44.25000,44.25000,1.68%,1033398 +2016-08-10,44.12000,44.39500,43.49000,43.85000,43.85000,-0.90%,741523 +2016-08-11,43.88000,43.97000,42.84000,42.86000,42.86000,-2.26%,509185 +2016-08-12,42.93000,43.01000,42.42000,42.99000,42.99000,0.30%,361954 +2016-08-15,43.16000,44.67000,43.05000,44.50000,44.50000,3.51%,489693 +2016-08-16,44.75000,45.19000,43.91000,44.27000,44.27000,-0.52%,388083 +2016-08-17,44.11000,44.11000,42.58000,43.05000,43.05000,-2.76%,451871 +2016-08-18,42.93000,43.88000,42.93000,43.74000,43.74000,1.60%,345652 +2016-08-19,43.53000,43.83000,42.86000,43.49000,43.49000,-0.57%,373371 +2016-08-22,43.43000,43.79000,42.58000,43.61000,43.61000,0.28%,159557 +2016-08-23,43.94000,43.94000,43.21000,43.35000,43.35000,-0.60%,286357 +2016-08-24,43.02000,43.56000,42.37000,42.44000,42.44000,-2.10%,259223 +2016-08-25,42.18000,42.95000,41.44000,41.60000,41.60000,-1.98%,454802 +2016-08-26,41.63000,42.17000,41.33000,41.94000,41.94000,0.82%,482999 +2016-08-29,41.84000,42.91000,41.80000,42.64000,42.64000,1.67%,273482 +2016-08-30,42.53000,43.40000,42.53000,42.87000,42.87000,0.54%,183209 +2016-08-31,42.69000,43.07000,42.08000,42.33000,42.33000,-1.26%,248752 +2016-09-01,42.43000,42.56000,41.61000,42.46000,42.46000,0.31%,143564 +2016-09-02,42.82000,43.17000,42.14000,43.12000,43.12000,1.55%,205371 +2016-09-06,43.38000,43.92500,42.92000,43.89000,43.89000,1.79%,320911 +2016-09-07,43.51000,44.35000,43.29000,44.05000,44.05000,0.36%,982617 +2016-09-08,43.93000,44.00000,43.38000,43.63000,43.63000,-0.95%,1513596 +2016-09-09,43.33000,43.56000,40.99000,41.04000,41.04000,-5.94%,501397 +2016-09-12,40.86000,41.88000,40.36000,41.86000,41.86000,2.00%,321262 +2016-09-13,41.66000,41.66000,40.48000,40.69000,40.69000,-2.80%,239900 +2016-09-14,40.71000,41.37000,40.54000,41.24000,41.24000,1.35%,330669 +2016-09-15,41.24000,42.25000,40.73000,42.17000,42.17000,2.26%,452989 +2016-09-16,42.64000,42.91000,42.24000,42.48000,42.48000,0.74%,813450 +2016-09-19,42.56000,43.53000,42.45000,43.45000,43.45000,2.28%,454666 +2016-09-20,43.82000,43.82000,43.05000,43.22000,43.22000,-0.53%,374311 +2016-09-21,43.29000,44.97000,43.04000,44.88000,44.88000,3.84%,484352 +2016-09-22,45.18000,45.59500,44.78000,45.07000,45.07000,0.42%,619491 +2016-09-23,45.11000,45.29600,43.58000,43.93000,43.93000,-2.53%,301779 +2016-09-26,43.86000,44.12000,43.05000,43.26000,43.26000,-1.53%,535626 +2016-09-27,42.89000,43.80000,42.84000,43.77000,43.77000,1.18%,210268 +2016-09-28,43.69000,43.85000,42.08000,42.82000,42.82000,-2.17%,976669 +2016-09-29,42.65000,42.65000,39.31000,39.53000,39.53000,-7.68%,966696 +2016-09-30,40.42000,41.07000,39.92000,40.94000,40.94000,3.57%,797877 +2016-10-03,40.63000,40.76000,40.04000,40.72000,40.72000,-0.54%,470711 +2016-10-04,40.95000,41.10000,39.49000,39.66000,39.66000,-2.60%,382324 +2016-10-05,39.69000,40.11000,39.50000,39.58000,39.58000,-0.20%,419221 +2016-10-06,39.43000,39.92000,39.21000,39.42000,39.42000,-0.40%,321634 +2016-10-07,39.51000,39.94000,39.20000,39.86500,39.86500,1.13%,332113 +2016-10-10,40.20000,41.13000,40.20000,40.68000,40.68000,2.04%,396308 +2016-10-11,40.50000,40.50000,38.69000,38.79000,38.79000,-4.65%,447213 +2016-10-12,38.96000,39.88000,38.73500,38.89000,38.89000,0.26%,286398 +2016-10-13,38.48000,39.29000,38.29000,38.65000,38.65000,-0.62%,232385 +2016-10-14,38.75000,39.02000,38.58000,38.68000,38.68000,0.08%,442736 +2016-10-17,38.64000,39.60000,38.36000,39.33500,39.33500,1.69%,292720 +2016-10-18,39.86000,40.21500,39.50000,39.72000,39.72000,0.98%,381379 +2016-10-19,39.82000,40.00000,39.21000,39.49000,39.49000,-0.58%,139628 +2016-10-20,39.30000,40.25000,39.21000,40.18000,40.18000,1.75%,322675 +2016-10-21,39.76000,40.45000,39.76000,40.08000,40.08000,-0.25%,362191 +2016-10-24,40.33000,40.78000,40.19000,40.66000,40.66000,1.45%,176529 +2016-10-25,40.54000,40.57500,38.99000,39.41000,39.41000,-3.07%,294168 +2016-10-26,39.28000,39.28000,37.66000,37.83000,37.83000,-4.01%,373348 +2016-10-27,38.03000,38.03000,36.99000,37.07000,37.07000,-2.01%,272226 +2016-10-28,36.99000,38.01000,36.39100,37.01000,37.01000,-0.16%,401408 +2016-10-31,36.97000,37.38000,36.58500,37.12000,37.12000,0.30%,310846 +2016-11-01,37.21000,37.35000,36.29000,36.65000,36.65000,-1.27%,492416 +2016-11-02,35.48000,35.55000,31.87000,32.07000,32.07000,-12.50%,2132614 +2016-11-03,32.06000,32.59000,30.69000,30.73000,30.73000,-4.18%,1220311 +2016-11-04,35.50000,36.70000,34.11000,35.23000,35.23000,14.64%,2996794 +2016-11-07,35.91000,36.06000,34.97000,35.81000,35.81000,1.65%,1297606 +2016-11-08,35.50000,36.08000,35.11000,35.38000,35.38000,-1.20%,435292 +2016-11-09,35.32000,35.70000,33.48000,35.58000,35.58000,0.57%,1537349 +2016-11-10,36.28000,36.49000,34.83000,36.21000,36.21000,1.77%,874338 +2016-11-11,36.20000,36.55800,35.18000,35.52000,35.52000,-1.91%,806764 +2016-11-14,35.93000,36.20000,34.39000,34.69000,34.69000,-2.34%,861941 +2016-11-15,34.63000,37.51000,32.98000,36.64000,36.64000,5.62%,2774489 +2016-11-16,36.32000,37.98000,35.71500,36.57000,36.57000,-0.19%,782448 +2016-11-17,36.67000,37.80500,36.37000,37.25000,37.25000,1.86%,812404 +2016-11-18,37.52000,37.95000,36.86000,37.19000,37.19000,-0.16%,704968 +2016-11-21,37.07000,38.04000,36.09000,37.99000,37.99000,2.15%,949845 +2016-11-22,37.20000,38.04000,36.84000,37.12000,37.12000,-2.29%,494722 +2016-11-23,36.82000,36.87000,36.15000,36.66000,36.66000,-1.24%,443958 +2016-11-25,36.90000,36.90000,36.23000,36.45000,36.45000,-0.57%,124543 +2016-11-28,36.31000,36.57500,35.07000,35.21000,35.21000,-3.40%,555428 +2016-11-29,35.16000,35.53500,33.80000,34.91000,34.91000,-0.85%,1149482 +2016-11-30,35.00000,35.47000,33.64000,33.65000,33.65000,-3.61%,1004522 +2016-12-01,33.62000,33.62000,32.12000,32.77000,32.77000,-2.62%,944923 +2016-12-02,32.83000,34.09000,32.19000,33.32000,33.32000,1.68%,783352 +2016-12-05,34.39000,35.60000,34.11000,35.12000,35.12000,5.40%,765746 +2016-12-06,35.18000,36.10000,35.12000,36.06000,36.06000,2.68%,449496 +2016-12-07,36.10000,36.57000,35.83000,36.30000,36.30000,0.67%,810928 +2016-12-08,36.30000,37.61000,36.05000,37.53000,37.53000,3.39%,716378 +2016-12-09,37.76000,38.29000,37.31000,37.61000,37.61000,0.21%,477017 +2016-12-12,37.67000,38.02000,37.48000,37.73000,37.73000,0.32%,599039 +2016-12-13,38.03000,38.12000,37.38000,37.47000,37.47000,-0.69%,271317 +2016-12-14,37.45000,37.76000,36.68000,37.51000,37.51000,0.11%,582040 +2016-12-15,37.56000,37.77000,36.87000,37.57000,37.57000,0.16%,498948 +2016-12-16,37.69000,38.20000,37.27000,37.61000,37.61000,0.11%,607480 +2016-12-19,37.61000,39.10000,37.60000,38.58000,38.58000,2.58%,534416 +2016-12-20,38.76000,39.27000,37.68000,37.98000,37.98000,-1.56%,485671 +2016-12-21,37.88000,38.30000,37.42500,37.58000,37.58000,-1.05%,221346 +2016-12-22,37.51000,38.09000,37.17000,37.36000,37.36000,-0.59%,348673 +2016-12-23,37.29000,37.86000,37.29000,37.68000,37.68000,0.86%,169927 +2016-12-27,37.66000,38.25000,37.55000,37.94000,37.94000,0.69%,261384 +2016-12-28,37.97000,37.97000,37.45000,37.55000,37.55000,-1.03%,356338 +2016-12-29,37.52000,37.92000,37.35000,37.57000,37.57000,0.05%,221161 +2016-12-30,37.66000,37.72000,37.15000,37.68000,37.68000,0.29%,323349 +2017-01-03,38.14000,38.29200,37.22000,37.35000,37.35000,-0.88%,524586 +2017-01-04,37.43000,37.68000,36.86000,37.60000,37.60000,0.67%,479121 +2017-01-05,37.73000,38.27000,36.80000,36.98000,36.98000,-1.65%,671509 +2017-01-06,38.12000,39.24000,37.48000,37.90000,37.90000,2.49%,993388 +2017-01-09,37.99000,38.55000,37.70000,38.29000,38.29000,1.03%,477859 +2017-01-10,38.26000,41.48000,38.19000,41.20000,41.20000,7.60%,1605303 +2017-01-11,41.02000,41.59000,39.92000,40.69000,40.69000,-1.24%,1112201 +2017-01-12,40.39000,40.46000,39.64000,40.13000,40.13000,-1.38%,450195 +2017-01-13,40.00000,44.92000,39.70000,43.55000,43.55000,8.52%,1756853 +2017-01-17,43.54000,44.09000,42.99000,43.50000,43.50000,-0.11%,805653 +2017-01-18,43.56000,44.02500,43.21000,43.61000,43.61000,0.25%,369898 +2017-01-19,43.37000,43.78000,42.51000,43.05000,43.05000,-1.28%,249842 +2017-01-20,43.04000,43.23000,41.91000,42.11000,42.11000,-2.18%,429977 +2017-01-23,41.99000,42.25000,41.29000,41.41000,41.41000,-1.66%,282909 +2017-01-24,41.57000,41.61500,40.69000,41.42000,41.42000,0.02%,323613 +2017-01-25,41.42000,42.13000,41.35500,41.84000,41.84000,1.01%,335438 +2017-01-26,41.75000,42.48000,41.15000,41.29000,41.29000,-1.31%,172235 +2017-01-27,41.18000,41.83000,41.18000,41.64000,41.64000,0.85%,160454 +2017-01-30,41.42000,41.65000,40.79000,41.49000,41.49000,-0.36%,526884 +2017-01-31,41.51000,41.92500,41.26500,41.60000,41.60000,0.27%,456839 +2017-02-01,41.89000,43.08000,41.59500,41.79000,41.79000,0.46%,593938 +2017-02-02,41.84000,42.81000,41.42000,42.11000,42.11000,0.77%,310064 +2017-02-03,42.31000,42.83000,42.04000,42.76000,42.76000,1.54%,246103 +2017-02-06,42.55000,42.78000,42.15000,42.30000,42.30000,-1.08%,147037 +2017-02-07,42.32000,43.19000,42.16000,43.03000,43.03000,1.73%,297157 +2017-02-08,42.84000,42.94000,42.21000,42.23000,42.23000,-1.86%,214373 +2017-02-09,42.29000,42.74000,42.17000,42.30000,42.30000,0.17%,278903 +2017-02-10,42.48000,42.58000,41.90000,42.33000,42.33000,0.07%,150738 +2017-02-13,42.49000,42.69000,41.75000,41.93000,41.93000,-0.94%,240780 +2017-02-14,41.77000,42.74000,41.77000,42.63000,42.63000,1.67%,563792 +2017-02-15,42.53000,43.58000,42.19000,43.40000,43.40000,1.81%,403523 +2017-02-16,43.33000,43.90000,42.44000,43.42000,43.42000,0.05%,427346 +2017-02-17,43.59000,45.60000,42.86000,45.33000,45.33000,4.40%,537343 +2017-02-21,45.28000,46.10000,45.19000,46.00000,46.00000,1.48%,599158 +2017-02-22,46.10000,46.92000,45.89000,46.22000,46.22000,0.48%,664856 +2017-02-23,46.47000,46.82000,44.39000,45.52000,45.52000,-1.51%,939988 +2017-02-24,45.04000,46.28000,44.95000,45.96000,45.96000,0.97%,348331 +2017-02-27,45.15000,46.38000,44.50000,46.17000,46.17000,0.46%,832086 +2017-02-28,43.70000,46.19000,40.00000,43.56000,43.56000,-5.65%,1640155 +2017-03-01,43.94000,46.42000,43.84000,46.11000,46.11000,5.85%,1114310 +2017-03-02,45.97000,48.23000,45.64000,47.22000,47.22000,2.41%,1170762 +2017-03-03,46.89000,47.38000,46.04000,46.30000,46.30000,-1.95%,650849 +2017-03-06,45.15000,45.34000,43.35000,43.67000,43.67000,-5.68%,756496 +2017-03-07,43.42000,44.81000,43.19000,44.71000,44.71000,2.38%,459639 +2017-03-08,44.90000,45.41000,43.04000,45.33000,45.33000,1.39%,511765 +2017-03-09,45.25000,45.38000,44.65000,44.82000,44.82000,-1.13%,315831 +2017-03-10,45.22000,45.31000,44.62000,44.91000,44.91000,0.20%,271005 +2017-03-13,45.04000,45.30000,44.65000,45.11000,45.11000,0.45%,421222 +2017-03-14,44.83000,45.22000,44.17000,44.73000,44.73000,-0.84%,261727 +2017-03-15,44.90000,45.16000,44.16000,44.84000,44.84000,0.25%,361501 +2017-03-16,45.04000,45.13000,44.08000,44.26000,44.26000,-1.29%,228282 +2017-03-17,44.14000,45.15000,44.00000,44.57000,44.57000,0.70%,502658 +2017-03-20,44.51000,45.00000,43.99000,44.23000,44.23000,-0.76%,337919 +2017-03-21,44.52000,44.79000,42.25000,42.44000,42.44000,-4.05%,616052 +2017-03-22,42.33000,43.99000,41.68000,42.22000,42.22000,-0.52%,287722 +2017-03-23,42.22000,42.55000,41.68000,42.05000,42.05000,-0.40%,342012 +2017-03-24,42.11000,43.24000,42.11000,42.88000,42.88000,1.97%,319462 +2017-03-27,42.25000,42.47000,41.71000,42.35000,42.35000,-1.24%,340598 +2017-03-28,42.16000,42.66000,41.48000,42.43000,42.43000,0.19%,478420 +2017-03-29,42.33000,43.16000,42.02000,42.67000,42.67000,0.57%,290893 +2017-03-30,42.69000,42.74000,42.31000,42.65000,42.65000,-0.05%,278384 +2017-03-31,42.50000,43.37000,42.33000,43.09000,43.09000,1.03%,268161 +2017-04-03,43.06000,43.73000,42.19000,42.91000,42.91000,-0.42%,319358 +2017-04-04,42.85000,43.27000,41.84000,42.32000,42.32000,-1.37%,318247 +2017-04-05,42.56000,42.86000,41.90000,41.98000,41.98000,-0.80%,229624 +2017-04-06,41.90000,42.50000,41.36000,42.49000,42.49000,1.21%,170076 +2017-04-07,42.28000,42.83000,41.96000,42.75000,42.75000,0.61%,467727 +2017-04-10,42.91000,42.91000,41.67200,42.14000,42.14000,-1.43%,282561 +2017-04-11,41.92000,42.38000,41.49000,42.30000,42.30000,0.38%,511753 +2017-04-12,42.20000,42.55000,41.53000,41.64000,41.64000,-1.56%,298653 +2017-04-13,40.75000,42.08000,40.28000,41.37000,41.37000,-0.65%,409682 +2017-04-17,41.51000,41.61000,41.01000,41.43000,41.43000,0.15%,211632 +2017-04-18,41.26000,41.30000,40.37000,40.93000,40.93000,-1.21%,423779 +2017-04-19,40.92000,41.65000,40.92000,41.31000,41.31000,0.93%,562753 +2017-04-20,41.46000,42.03000,41.39000,41.80000,41.80000,1.19%,250614 +2017-04-21,41.81000,42.10000,41.46000,41.50000,41.50000,-0.72%,555367 +2017-04-24,42.29000,42.61000,41.91000,42.36000,42.36000,2.07%,399899 +2017-04-25,42.74000,43.33000,42.74000,43.03000,43.03000,1.58%,425028 +2017-04-26,43.01000,44.30000,43.01000,43.86000,43.86000,1.93%,472379 +2017-04-27,43.92000,44.46000,43.75000,44.23000,44.23000,0.84%,928531 +2017-04-28,44.44000,44.44000,43.38000,43.41000,43.41000,-1.85%,493460 +2017-05-01,43.40000,44.07000,43.40000,43.81000,43.81000,0.92%,376276 +2017-05-02,43.93000,43.93000,43.21000,43.58000,43.58000,-0.52%,395694 +2017-05-03,43.29000,43.35000,41.17000,41.33000,41.33000,-5.16%,447365 +2017-05-04,41.44000,41.44000,40.65500,41.05000,41.05000,-0.68%,619985 +2017-05-05,41.25000,42.13000,41.04000,42.10000,42.10000,2.56%,420770 +2017-05-08,42.00000,42.25000,40.88000,41.37000,41.37000,-1.73%,616121 +2017-05-09,42.50000,43.67000,39.14000,39.67000,39.67000,-4.11%,1536067 +2017-05-10,40.13000,40.45000,39.03000,39.10000,39.10000,-1.44%,702770 +2017-05-11,39.00000,39.27000,38.43000,39.11000,39.11000,0.03%,550598 +2017-05-12,39.63000,40.24000,39.42000,40.17000,40.17000,2.71%,472154 +2017-05-15,40.10000,41.14000,40.08000,40.96000,40.96000,1.97%,457859 +2017-05-16,40.91000,41.35000,40.13000,40.89000,40.89000,-0.17%,265563 +2017-05-17,40.44000,41.13000,40.42000,40.60000,40.60000,-0.71%,439909 +2017-05-18,40.68000,41.45000,40.49000,41.19000,41.19000,1.45%,346570 +2017-05-19,41.26000,42.02000,41.12000,42.00000,42.00000,1.97%,382981 +2017-05-22,42.27000,42.68000,42.01000,42.39000,42.39000,0.93%,312893 +2017-05-23,42.30000,42.61000,42.02000,42.03000,42.03000,-0.85%,248533 +2017-05-24,42.04000,42.65000,41.77500,42.37000,42.37000,0.81%,172822 +2017-05-25,42.72000,43.44000,42.48000,42.70000,42.70000,0.78%,337333 +2017-05-26,42.59000,42.93000,42.18000,42.82000,42.82000,0.28%,425358 +2017-05-30,42.62000,42.92000,41.85000,41.86000,41.86000,-2.24%,301375 +2017-05-31,42.04000,42.20000,41.59000,41.97000,41.97000,0.26%,346012 +2017-06-01,41.95000,42.50000,41.69000,42.33000,42.33000,0.86%,272108 +2017-06-02,42.56000,43.65000,42.55000,43.63000,43.63000,3.07%,428593 +2017-06-05,43.70000,43.70000,42.28000,42.80000,42.80000,-1.90%,307069 +2017-06-06,42.53000,42.95500,42.26000,42.50000,42.50000,-0.70%,316929 +2017-06-07,42.58000,42.97000,42.09000,42.47000,42.47000,-0.07%,345768 +2017-06-08,42.49000,42.79000,41.87000,42.06000,42.06000,-0.97%,517859 +2017-06-09,42.06000,42.50000,40.92000,41.41000,41.41000,-1.55%,319948 +2017-06-12,41.48000,43.90000,41.36000,43.84000,43.84000,5.87%,675458 +2017-06-13,44.02000,44.53000,43.64000,44.24000,44.24000,0.91%,363981 +2017-06-14,44.47000,46.34000,44.44000,46.19000,46.19000,4.41%,491145 +2017-06-15,45.80000,46.78000,45.45000,46.77000,46.77000,1.26%,332580 +2017-06-16,46.27000,47.50000,46.27000,46.77000,46.77000,,665455 +2017-06-19,46.91000,48.80000,46.83000,48.44000,48.44000,3.57%,481292 +2017-06-20,48.32000,48.44000,47.64000,47.94000,47.94000,-1.03%,296166 +2017-06-21,48.04000,48.48000,47.78000,47.90000,47.90000,-0.08%,315882 +2017-06-22,47.72000,48.86000,47.72000,48.80000,48.80000,1.88%,454709 +2017-06-23,48.44000,49.59000,48.01000,49.38000,49.38000,1.19%,340244 +2017-06-26,49.57000,50.32000,48.97000,50.22000,50.22000,1.70%,398383 +2017-06-27,50.21000,50.56000,49.00000,49.00000,49.00000,-2.43%,989612 +2017-06-28,49.43000,50.56000,47.31100,50.42000,50.42000,2.90%,293248 +2017-06-29,50.41000,50.89000,49.44000,50.19000,50.19000,-0.46%,435323 +2017-06-30,50.46000,52.01000,50.42000,51.31000,51.31000,2.23%,442245 +2017-07-03,51.56000,51.66500,50.39000,51.15000,51.15000,-0.31%,247649 +2017-07-05,51.24000,52.48000,50.76000,52.07000,52.07000,1.80%,335989 +2017-07-06,51.64000,51.97000,50.81000,51.03000,51.03000,-2.00%,739324 +2017-07-07,51.29000,51.87000,50.70000,51.53000,51.53000,0.98%,258387 +2017-07-10,51.46000,51.67000,50.65000,50.94000,50.94000,-1.14%,397104 +2017-07-11,51.01000,51.77000,50.71000,51.14000,51.14000,0.39%,322269 +2017-07-12,51.55000,51.74000,50.31000,50.47000,50.47000,-1.31%,396477 +2017-07-13,50.60000,50.60000,49.31000,49.61000,49.61000,-1.70%,506332 +2017-07-14,49.55000,51.00000,49.47000,50.73000,50.73000,2.26%,227798 +2017-07-17,49.85000,50.56000,49.40000,49.49000,49.49000,-2.44%,353048 +2017-07-18,49.43000,49.66100,48.89000,49.60000,49.60000,0.22%,252126 +2017-07-19,49.60000,50.04000,49.36000,49.80000,49.80000,0.40%,280014 +2017-07-20,49.86000,50.81000,49.65000,50.40000,50.40000,1.20%,277518 +2017-07-21,51.04000,52.55000,50.95000,51.43000,51.43000,2.04%,786005 +2017-07-24,51.38000,52.79000,51.06000,52.76000,52.76000,2.59%,458745 +2017-07-25,52.88000,53.83000,52.41000,53.52000,53.52000,1.44%,529555 +2017-07-26,53.52000,53.89900,52.71000,53.24000,53.24000,-0.52%,338409 +2017-07-27,53.49000,53.80000,51.91000,52.26000,52.26000,-1.84%,313707 +2017-07-28,52.03000,52.03000,51.04000,51.31000,51.31000,-1.82%,277999 +2017-07-31,48.82000,51.75000,48.82000,50.31000,50.31000,-1.95%,319898 +2017-08-01,50.60000,50.68000,49.30000,49.68000,49.68000,-1.25%,290497 +2017-08-02,49.90000,50.43000,49.15000,50.36000,50.36000,1.37%,261120 +2017-08-03,50.30000,50.69000,49.60000,50.09000,50.09000,-0.54%,340929 +2017-08-04,53.95000,55.46000,52.30000,53.65000,53.65000,7.11%,957467 +2017-08-07,53.67000,54.58000,53.05000,53.88000,53.88000,0.43%,264783 +2017-08-08,53.92000,55.21000,53.23000,54.71000,54.71000,1.54%,511889 +2017-08-09,54.33000,54.57500,53.46000,53.80000,53.80000,-1.66%,311928 +2017-08-10,53.22000,53.80000,52.15000,52.53000,52.53000,-2.36%,260320 +2017-08-11,52.64000,53.44000,51.36000,51.92000,51.92000,-1.16%,477933 +2017-08-14,52.39000,54.22000,52.28000,54.07000,54.07000,4.14%,507344 +2017-08-15,54.06000,54.82000,53.60000,54.26000,54.26000,0.35%,200486 +2017-08-16,54.52000,55.00000,54.14000,54.99000,54.99000,1.35%,217433 +2017-08-17,54.69000,55.92000,54.52000,54.58000,54.58000,-0.75%,356634 +2017-08-18,53.95000,55.00000,53.64000,54.82000,54.82000,0.44%,273479 +2017-08-21,54.90000,55.94000,54.78000,55.79000,55.79000,1.77%,327922 +2017-08-22,55.79000,58.20000,55.74000,57.48000,57.48000,3.03%,656718 +2017-08-23,57.02000,58.48000,56.61000,57.65000,57.65000,0.30%,439088 +2017-08-24,57.89000,58.32000,57.11000,57.86000,57.86000,0.36%,255681 +2017-08-25,58.06000,58.07000,56.92000,57.18000,57.18000,-1.18%,195727 +2017-08-28,57.54000,57.81000,57.08000,57.71000,57.71000,0.93%,183139 +2017-08-29,57.40000,57.96000,57.20000,57.62000,57.62000,-0.16%,130439 +2017-08-30,57.45000,57.85000,57.00000,57.26000,57.26000,-0.62%,161906 +2017-08-31,57.54000,58.25000,57.32000,58.06000,58.06000,1.40%,289870 +2017-09-01,58.03000,58.78500,57.63000,58.17000,58.17000,0.19%,309763 +2017-09-05,58.09000,58.99000,57.21000,57.95000,57.95000,-0.38%,165780 +2017-09-06,58.31000,58.78000,57.37000,58.61000,58.61000,1.14%,222776 +2017-09-07,58.78000,58.84000,57.82000,57.97000,57.97000,-1.09%,473971 +2017-09-08,58.07000,59.97000,58.07000,58.68000,58.68000,1.22%,265798 +2017-09-11,58.94000,59.02000,58.26000,58.32000,58.32000,-0.61%,317855 +2017-09-12,58.55000,58.72000,57.51000,58.65000,58.65000,0.57%,367237 +2017-09-13,58.50000,58.94000,58.05000,58.81000,58.81000,0.27%,211132 +2017-09-14,58.66000,59.63000,58.44000,59.16000,59.16000,0.60%,331417 +2017-09-15,59.39000,59.83500,57.23100,59.46000,59.46000,0.51%,557292 +2017-09-18,59.84000,59.99000,58.64000,58.71000,58.71000,-1.26%,252177 +2017-09-19,58.63000,58.63000,57.85000,58.22000,58.22000,-0.83%,218686 +2017-09-20,58.05000,58.59000,57.58000,57.83000,57.83000,-0.67%,287773 +2017-09-21,57.72000,58.01000,56.97000,57.16000,57.16000,-1.16%,401180 +2017-09-22,57.07000,58.01000,56.93000,57.43000,57.43000,0.47%,385705 +2017-09-25,57.51000,58.41000,56.58000,57.00000,57.00000,-0.75%,156197 +2017-09-26,57.15000,57.19000,56.43000,56.60000,56.60000,-0.70%,217386 +2017-09-27,56.95000,58.28000,56.55000,57.74000,57.74000,2.01%,373076 +2017-09-28,56.84000,57.18000,55.64000,55.65000,55.65000,-3.62%,669032 +2017-09-29,55.64000,55.78000,54.55000,55.08000,55.08000,-1.02%,804229 +2017-10-02,55.08000,56.20000,55.08000,55.67000,55.67000,1.07%,1290404 +2017-10-03,56.15000,56.15000,55.05000,55.75000,55.75000,0.14%,563709 +2017-10-04,56.05000,56.24000,55.71000,56.10000,56.10000,0.63%,725608 +2017-10-05,56.56000,59.41000,56.53000,59.09000,59.09000,5.33%,1976825 +2017-10-06,59.10000,59.47000,58.56000,58.83000,58.83000,-0.44%,459587 +2017-10-09,58.83000,59.80000,58.77000,59.02000,59.02000,0.32%,385839 +2017-10-10,59.47000,59.62000,58.64000,59.57000,59.57000,0.93%,547092 +2017-10-11,59.76000,60.47000,59.64000,60.35000,60.35000,1.31%,376796 +2017-10-12,60.73000,61.06000,60.45000,60.89000,60.89000,0.89%,477867 +2017-10-13,60.75000,61.09000,60.28000,60.93000,60.93000,0.07%,420508 +2017-10-16,61.00000,61.25000,60.11000,60.49000,60.49000,-0.72%,386159 +2017-10-17,60.26000,61.84000,59.91000,61.69000,61.69000,1.98%,376405 +2017-10-18,61.90000,62.82000,61.22000,62.59000,62.59000,1.46%,517057 +2017-10-19,62.34000,62.52000,60.81000,61.97000,61.97000,-0.99%,429953 +2017-10-20,62.54000,62.73000,61.49000,61.58000,61.58000,-0.63%,250010 +2017-10-23,61.57000,62.08000,61.01000,61.02000,61.02000,-0.91%,231632 +2017-10-24,60.99000,61.28000,59.58000,59.65000,59.65000,-2.25%,345175 +2017-10-25,59.41000,59.85000,57.75000,57.99000,57.99000,-2.78%,489644 +2017-10-26,58.17000,58.53000,57.15000,58.50000,58.50000,0.88%,419312 +2017-10-27,58.71000,59.88000,57.54000,57.56000,57.56000,-1.61%,471503 +2017-10-30,57.53000,58.38000,56.62000,58.34000,58.34000,1.36%,423596 +2017-10-31,58.64000,59.05000,58.10000,58.81000,58.81000,0.81%,338796 +2017-11-01,59.29000,59.29000,58.16000,58.42000,58.42000,-0.66%,383774 +2017-11-02,58.76000,58.83000,57.19000,58.15000,58.15000,-0.46%,946966 +2017-11-03,64.61000,69.90000,63.05000,69.45000,69.45000,19.43%,3400908 +2017-11-06,69.44000,71.16000,69.12000,69.86000,69.86000,0.59%,1176065 +2017-11-07,67.93000,72.26000,67.52000,71.68000,71.68000,2.61%,2737035 +2017-11-08,70.26000,70.75000,66.99000,67.59000,67.59000,-5.71%,2532628 +2017-11-09,67.04000,67.94000,66.50000,67.60000,67.60000,0.01%,1158470 +2017-11-10,67.32000,68.14000,66.88000,67.78000,67.78000,0.27%,547445 +2017-11-13,67.76000,68.28000,66.86000,68.26000,68.26000,0.71%,841392 +2017-11-14,67.72000,68.20000,67.22000,67.42000,67.42000,-1.23%,506448 +2017-11-15,67.23000,68.32000,66.57000,67.86000,67.86000,0.65%,588411 +2017-11-16,68.27000,70.28000,68.27000,69.00000,69.00000,1.68%,750763 +2017-11-17,68.51000,70.89000,68.37000,70.64000,70.64000,2.38%,486764 +2017-11-20,70.89000,72.18000,70.79000,71.80000,71.80000,1.64%,313827 +2017-11-21,71.92000,72.99000,70.54000,70.95000,70.95000,-1.18%,535054 +2017-11-22,71.03000,72.62000,69.79000,70.00000,70.00000,-1.34%,732647 +2017-11-24,70.42000,71.19000,69.98000,70.06000,70.06000,0.09%,422971 +2017-11-27,70.34000,71.41000,69.23000,71.09000,71.09000,1.47%,936790 +2017-11-28,71.34000,71.71000,69.87500,71.36000,71.36000,0.38%,519486 +2017-11-29,71.48000,72.14000,70.60000,71.14000,71.14000,-0.31%,679495 +2017-11-30,71.56000,72.03000,70.38000,71.73000,71.73000,0.83%,508659 +2017-12-01,71.60000,71.73000,68.60000,70.68000,70.68000,-1.46%,457708 +2017-12-04,71.20000,71.34000,69.14000,69.65000,69.65000,-1.46%,647086 +2017-12-05,69.75000,70.37500,68.85000,69.49000,69.49000,-0.23%,551073 +2017-12-06,69.26000,69.61000,68.20000,68.79000,68.79000,-1.01%,314666 +2017-12-07,69.15000,69.97000,68.71000,68.73000,68.73000,-0.09%,458222 +2017-12-08,69.41000,70.01000,69.03000,69.76000,69.76000,1.50%,470917 +2017-12-11,69.73000,70.74000,69.63000,70.48000,70.48000,1.03%,422150 +2017-12-12,70.60000,71.24000,70.01000,70.10000,70.10000,-0.54%,438485 +2017-12-13,70.05000,70.87000,69.85000,70.07000,70.07000,-0.04%,330372 +2017-12-14,70.03000,70.11000,67.69000,68.04000,68.04000,-2.90%,549866 +2017-12-15,68.13000,69.36300,67.43000,68.45000,68.45000,0.60%,553674 +2017-12-18,68.93000,69.28500,68.51000,69.03000,69.03000,0.85%,384395 +2017-12-19,69.19000,70.16000,68.87000,69.55000,69.55000,0.75%,350562 +2017-12-20,69.61000,70.96000,69.34000,69.52000,69.52000,-0.04%,292300 +2017-12-21,69.53000,70.02000,68.13000,68.20000,68.20000,-1.90%,475976 +2017-12-22,68.30000,69.45000,68.24100,69.17000,69.17000,1.42%,477387 +2017-12-26,68.97000,69.97000,68.97000,69.34000,69.34000,0.25%,169705 +2017-12-27,69.61000,70.20000,68.60000,68.69000,68.69000,-0.94%,252583 +2017-12-28,68.95000,69.72000,68.70000,69.66000,69.66000,1.41%,162353 +2017-12-29,69.67000,70.13000,68.75600,69.00000,69.00000,-0.95%,301575 +2018-01-02,69.14000,69.54000,68.57000,69.00000,69.00000,,485461 +2018-01-03,69.00000,69.60000,68.60000,69.00000,69.00000,,578036 +2018-01-04,69.00000,69.24000,68.01000,68.49000,68.49000,-0.74%,271537 +2018-01-05,68.92000,68.99500,67.88000,68.76000,68.76000,0.39%,448212 +2018-01-08,71.17000,78.18000,71.17000,78.12000,78.12000,13.61%,1515862 +2018-01-09,78.51000,78.64600,75.00000,75.08000,75.08000,-3.89%,1097477 +2018-01-10,75.06000,76.05000,72.99000,75.83000,75.83000,1.00%,964281 +2018-01-11,75.88000,77.72000,74.83000,77.30000,77.30000,1.94%,641167 +2018-01-12,77.65000,77.65000,75.21000,75.62000,75.62000,-2.17%,487568 +2018-01-16,75.74000,76.40000,73.66000,73.79000,73.79000,-2.42%,432011 +2018-01-17,73.82000,74.74500,72.22000,72.91000,72.91000,-1.19%,611653 +2018-01-18,72.94000,73.19000,72.08000,72.89000,72.89000,-0.03%,378672 +2018-01-19,72.81000,75.44000,72.81000,75.18000,75.18000,3.14%,658254 +2018-01-22,75.25000,76.15000,74.38000,75.90000,75.90000,0.96%,390665 +2018-01-23,75.70000,76.53000,75.70000,76.24000,76.24000,0.45%,282824 +2018-01-24,76.60000,77.00000,75.98000,76.63000,76.63000,0.51%,1033977 +2018-01-25,77.10000,77.51500,76.45000,77.09000,77.09000,0.60%,157150 +2018-01-26,77.43000,77.84500,76.63000,77.76000,77.76000,0.87%,211118 +2018-01-29,77.74000,78.50000,77.00000,78.06000,78.06000,0.39%,292773 +2018-01-30,77.41000,78.61000,75.55100,77.25000,77.25000,-1.04%,289600 +2018-01-31,77.73000,78.43000,76.26500,76.53000,76.53000,-0.93%,294342 +2018-02-01,76.11000,77.11000,75.46000,76.85000,76.85000,0.42%,293525 +2018-02-02,76.36000,76.74000,75.00500,75.84000,75.84000,-1.31%,353092 +2018-02-05,75.57000,76.03000,73.55000,73.92000,73.92000,-2.53%,326733 +2018-02-06,72.64000,75.28000,72.03000,75.12000,75.12000,1.62%,815860 +2018-02-07,75.13000,76.30000,74.67000,75.62000,75.62000,0.67%,522076 +2018-02-08,75.81000,75.90500,72.84000,72.90000,72.90000,-3.60%,490204 +2018-02-09,73.59000,73.86000,71.20000,72.75000,72.75000,-0.21%,463183 +2018-02-12,72.99000,74.43000,71.42000,73.47000,73.47000,0.99%,315059 +2018-02-13,72.95000,73.62000,71.68000,72.46000,72.46000,-1.37%,464482 +2018-02-14,71.77000,74.95000,71.77000,74.50000,74.50000,2.82%,345470 +2018-02-15,75.09000,76.75000,74.51000,76.75000,76.75000,3.02%,471898 +2018-02-16,76.25000,77.40000,75.84500,76.73000,76.73000,-0.03%,207195 +2018-02-20,76.50000,78.79000,75.57000,77.63000,77.63000,1.17%,359942 +2018-02-21,77.80000,79.57000,76.20000,77.74000,77.74000,0.14%,936115 +2018-02-22,78.44000,83.56000,78.17000,80.46000,80.46000,3.50%,1129051 +2018-02-23,80.50000,80.68000,74.68000,75.55000,75.55000,-6.10%,766591 +2018-02-26,75.55000,77.36000,74.73000,76.80000,76.80000,1.65%,349933 +2018-02-27,77.02000,77.75000,76.16000,76.50000,76.50000,-0.39%,309706 +2018-02-28,76.52000,77.63500,75.06000,75.09000,75.09000,-1.84%,266834 +2018-03-01,75.42000,75.66000,72.10000,72.87000,72.87000,-2.96%,333146 +2018-03-02,72.17000,74.05000,72.00000,73.07000,73.07000,0.27%,745950 +2018-03-05,72.86000,76.16000,72.65000,75.82000,75.82000,3.76%,390070 +2018-03-06,76.81000,79.30000,76.64000,78.95000,78.95000,4.13%,450036 +2018-03-07,78.39000,81.39000,78.39000,80.62000,80.62000,2.12%,455817 +2018-03-08,80.83000,81.78000,79.12000,79.66000,79.66000,-1.19%,393169 +2018-03-09,79.88000,81.02000,79.14000,80.33000,80.33000,0.84%,297863 +2018-03-12,80.87000,83.35000,80.00000,83.15000,83.15000,3.51%,553686 +2018-03-13,83.47000,84.86000,78.56000,84.74000,84.74000,1.91%,437585 +2018-03-14,83.81000,85.44000,83.81000,84.52000,84.52000,-0.26%,592748 +2018-03-15,84.87000,85.33000,83.98000,84.61000,84.61000,0.11%,460659 +2018-03-16,84.48000,85.71500,83.78000,85.23000,85.23000,0.73%,481840 +2018-03-19,84.68000,85.22000,83.32000,84.19000,84.19000,-1.22%,533606 +2018-03-20,84.45000,85.33000,83.79000,84.62000,84.62000,0.51%,224284 +2018-03-21,84.61000,86.90000,83.79000,86.56000,86.56000,2.29%,417402 +2018-03-22,85.97000,86.43000,84.83000,85.25000,85.25000,-1.51%,316982 +2018-03-23,85.01000,86.26000,84.20500,84.28000,84.28000,-1.14%,505465 +2018-03-26,85.54000,87.30000,84.43000,87.20000,87.20000,3.46%,316802 +2018-03-27,87.34000,88.88000,86.33000,87.07000,87.07000,-0.15%,915042 +2018-03-28,86.94000,87.78000,84.64000,84.97000,84.97000,-2.41%,1104357 +2018-03-29,85.61000,87.62000,84.46000,86.68000,86.68000,2.01%,525627 +2018-04-02,86.15000,86.71000,83.92000,85.00000,85.00000,-1.94%,653690 +2018-04-03,85.54000,85.87000,83.72000,85.08000,85.08000,0.09%,466619 +2018-04-04,84.57000,85.24000,83.40000,84.41000,84.41000,-0.79%,578781 +2018-04-05,85.05000,87.23000,84.87000,86.08000,86.08000,1.98%,367360 +2018-04-06,85.69000,86.40000,83.01000,83.77000,83.77000,-2.68%,381648 +2018-04-09,84.23000,86.44000,83.83000,85.02000,85.02000,1.49%,386257 +2018-04-10,85.92000,87.12000,85.28000,86.15000,86.15000,1.33%,319963 +2018-04-11,85.81000,86.44000,85.17000,85.53000,85.53000,-0.72%,244056 +2018-04-12,86.17000,86.29000,85.52000,85.68000,85.68000,0.18%,265295 +2018-04-13,85.67000,86.02000,84.39000,84.94000,84.94000,-0.86%,396079 +2018-04-16,85.65000,86.20000,85.42000,85.66000,85.66000,0.85%,231530 +2018-04-17,86.54000,88.14000,85.64000,87.82000,87.82000,2.52%,242823 +2018-04-18,88.46000,89.30000,87.57000,88.64000,88.64000,0.93%,210600 +2018-04-19,88.24000,88.95000,87.56000,88.45000,88.45000,-0.21%,228174 +2018-04-20,88.28000,89.63000,86.36000,86.69000,86.69000,-1.99%,234392 +2018-04-23,87.06000,88.18000,86.05000,86.45000,86.45000,-0.28%,182121 +2018-04-24,86.58000,87.48900,83.85000,84.90000,84.90000,-1.79%,262598 +2018-04-25,84.78000,85.80000,83.87000,84.89000,84.89000,-0.01%,270525 +2018-04-26,85.15000,86.51000,84.99000,86.42000,86.42000,1.80%,547743 +2018-04-27,86.75000,87.59000,85.97000,87.34000,87.34000,1.06%,220761 +2018-04-30,87.53000,88.21000,85.91000,86.00000,86.00000,-1.53%,384204 +2018-05-01,85.68000,88.03000,84.14000,87.08000,87.08000,1.26%,346375 +2018-05-02,87.27000,89.00000,86.61000,86.97000,86.97000,-0.13%,528146 +2018-05-03,86.62000,88.70000,84.90000,87.09000,87.09000,0.14%,641865 +2018-05-04,89.25000,94.25500,81.06000,83.88000,83.88000,-3.69%,1265850 +2018-05-07,84.00000,86.33000,83.10000,83.62000,83.62000,-0.31%,419994 +2018-05-08,82.93000,84.47500,82.14800,83.27000,83.27000,-0.42%,353024 +2018-05-09,83.45000,84.44000,81.86000,83.72000,83.72000,0.54%,447971 +2018-05-10,84.01000,87.16000,83.71000,86.16000,86.16000,2.91%,379655 +2018-05-11,85.96000,87.58000,85.71000,86.35000,86.35000,0.22%,286540 +2018-05-14,86.53000,87.54000,86.02000,87.22000,87.22000,1.01%,290826 +2018-05-15,86.24000,87.71000,85.89000,86.42000,86.42000,-0.92%,278186 +2018-05-16,86.16000,87.39000,85.14000,86.96000,86.96000,0.62%,393071 +2018-05-17,86.97000,88.56000,86.60000,87.55000,87.55000,0.68%,411338 +2018-05-18,87.96000,88.45000,85.80000,87.52000,87.52000,-0.03%,282402 +2018-05-21,88.04000,89.32000,88.00000,88.92000,88.92000,1.60%,201349 +2018-05-22,89.22000,89.40000,86.92000,87.49000,87.49000,-1.61%,200304 +2018-05-23,86.90000,89.21000,86.84600,89.16000,89.16000,1.91%,158198 +2018-05-24,89.41000,93.40000,88.58000,93.15000,93.15000,4.48%,1550602 +2018-05-25,92.67000,93.91000,92.02000,92.83000,92.83000,-0.34%,251987 +2018-05-29,92.38000,94.35100,92.20000,94.21000,94.21000,1.49%,657400 +2018-05-30,94.46000,96.38000,93.48000,93.74000,93.74000,-0.50%,366710 +2018-05-31,93.98000,95.04000,93.52500,93.79000,93.79000,0.05%,336625 +2018-06-01,94.72000,95.40000,94.30000,94.82000,94.82000,1.10%,394532 +2018-06-04,96.10000,96.13600,93.37000,94.90000,94.90000,0.08%,387509 +2018-06-05,94.84000,95.62500,94.72000,95.52000,95.52000,0.65%,417110 +2018-06-06,95.89000,96.92000,95.51000,96.57000,96.57000,1.10%,375465 +2018-06-07,96.62000,97.16000,92.47000,94.02000,94.02000,-2.64%,332395 +2018-06-08,93.87000,97.22600,93.87000,96.51000,96.51000,2.65%,417050 +2018-06-11,96.48000,99.46000,95.63000,98.42000,98.42000,1.98%,722077 +2018-06-12,98.23000,100.00000,97.36000,99.96000,99.96000,1.56%,420536 +2018-06-13,100.00000,102.17000,99.65000,101.93000,101.93000,1.97%,528875 +2018-06-14,102.13000,102.89000,98.54000,99.10000,99.10000,-2.78%,568074 +2018-06-15,98.58000,98.75000,96.15000,97.39000,97.39000,-1.73%,689409 +2018-06-18,97.31000,97.31000,95.76000,96.91000,96.91000,-0.49%,447560 +2018-06-19,96.49000,97.24000,94.56000,95.19000,95.19000,-1.77%,485034 +2018-06-20,95.09000,99.01000,94.91000,98.15000,98.15000,3.11%,583737 +2018-06-21,98.46000,98.52500,95.04500,96.82000,96.82000,-1.36%,884134 +2018-06-22,97.54000,98.93000,96.48000,97.37000,97.37000,0.57%,6544391 +2018-06-25,97.36000,98.29000,90.70000,91.41000,91.41000,-6.12%,891131 +2018-06-26,91.31000,93.42000,90.10000,92.80000,92.80000,1.52%,737013 +2018-06-27,92.89000,93.24500,85.04000,86.65000,86.65000,-6.63%,1121752 +2018-06-28,86.51000,88.56000,84.37000,87.99000,87.99000,1.55%,626328 +2018-06-29,88.29000,89.66000,85.18000,85.70000,85.70000,-2.60%,612922 +2018-07-02,85.26000,86.23000,83.40000,86.00000,86.00000,0.35%,740377 +2018-07-03,86.71000,87.70000,85.81000,86.31000,86.31000,0.36%,272947 +2018-07-05,86.67000,87.59000,85.65000,87.40000,87.40000,1.26%,859050 +2018-07-06,87.43000,89.18000,86.07000,88.74000,88.74000,1.53%,492855 +2018-07-09,88.59000,90.15000,88.01000,89.85000,89.85000,1.25%,496558 +2018-07-10,89.75000,91.09000,88.93000,88.96000,88.96000,-0.99%,651675 +2018-07-11,88.11000,88.66200,86.81000,87.57000,87.57000,-1.56%,499985 +2018-07-12,88.53000,90.00000,86.28000,87.89000,87.89000,0.37%,721005 +2018-07-13,87.88000,87.88000,85.78500,86.07000,86.07000,-2.07%,767607 +2018-07-16,85.81000,86.80000,84.72000,85.99000,85.99000,-0.09%,615447 +2018-07-17,85.58000,87.87000,85.17000,87.36000,87.36000,1.59%,665969 +2018-07-18,87.39000,89.04000,85.58000,88.65000,88.65000,1.48%,789287 +2018-07-19,88.64000,89.42000,87.23000,88.89000,88.89000,0.27%,452383 +2018-07-20,88.95000,89.63000,87.34000,87.60000,87.60000,-1.45%,414090 +2018-07-23,87.30000,88.29000,85.66000,86.28000,86.28000,-1.51%,683290 +2018-07-24,86.42000,86.76000,81.17000,83.79000,83.79000,-2.89%,1169332 +2018-07-25,84.00000,86.00000,83.21000,85.62000,85.62000,2.18%,945233 +2018-07-26,85.15000,86.81000,83.54000,85.74000,85.74000,0.14%,586721 +2018-07-27,85.75000,85.75000,82.49000,83.30000,83.30000,-2.85%,657556 +2018-07-30,83.60000,84.51000,81.01500,81.43000,81.43000,-2.24%,759542 +2018-07-31,81.68000,83.66000,81.41000,83.16000,83.16000,2.12%,589785 +2018-08-01,82.97000,84.72000,82.75000,83.87000,83.87000,0.85%,574952 +2018-08-02,84.15000,88.09000,83.71000,87.54000,87.54000,4.38%,1519823 +2018-08-03,87.64000,95.77000,82.99000,85.89000,85.89000,-1.88%,2983838 +2018-08-06,85.66000,86.55000,83.77000,85.69000,85.69000,-0.23%,1076000 +2018-08-07,85.65000,86.69000,84.75000,86.09000,86.09000,0.47%,583985 +2018-08-08,86.45000,86.48000,84.48000,84.91000,84.91000,-1.37%,549190 +2018-08-09,85.20000,87.05000,84.91000,86.07000,86.07000,1.37%,513534 +2018-08-10,85.39000,87.35000,85.01000,87.02000,87.02000,1.10%,583052 +2018-08-13,87.16000,88.20000,85.95000,86.65000,86.65000,-0.43%,369159 +2018-08-14,86.60000,87.41000,85.29000,87.00000,87.00000,0.40%,342219 +2018-08-15,86.54000,86.71000,84.24500,86.20000,86.20000,-0.92%,528467 +2018-08-16,86.35000,88.88000,86.25500,88.03000,88.03000,2.12%,609804 +2018-08-17,87.71000,88.37900,87.19000,88.30000,88.30000,0.31%,610188 +2018-08-20,89.00000,89.79000,87.86000,89.42000,89.42000,1.27%,486294 +2018-08-21,89.80000,91.00000,89.66000,90.76000,90.76000,1.50%,323746 +2018-08-22,90.75000,95.42000,90.65500,94.33000,94.33000,3.93%,676156 +2018-08-23,94.15000,95.95000,93.28000,93.99000,93.99000,-0.36%,663517 +2018-08-24,94.00000,95.04000,92.78000,94.07000,94.07000,0.09%,825580 +2018-08-27,95.01000,97.72000,94.14000,97.65000,97.65000,3.81%,833298 +2018-08-28,97.97000,99.64000,97.23000,99.56000,99.56000,1.96%,1159820 +2018-08-29,99.56000,101.69000,99.56000,100.45000,100.45000,0.89%,1010842 +2018-08-30,99.52000,102.66000,96.81000,102.53000,102.53000,2.07%,380546 +2018-08-31,102.14000,104.36000,101.95000,104.27000,104.27000,1.70%,366788 +2018-09-04,104.26000,104.58500,103.34000,103.90000,103.90000,-0.35%,582202 +2018-09-05,104.01000,104.36000,100.43000,102.69000,102.69000,-1.16%,744659 +2018-09-06,102.66000,104.89000,102.39000,104.76000,104.76000,2.02%,500257 +2018-09-07,104.47000,106.32000,103.34000,103.81000,103.81000,-0.91%,408295 +2018-09-10,104.49000,105.89000,103.43500,105.88000,105.88000,1.99%,466837 +2018-09-11,106.57000,108.90500,105.00000,108.04000,108.04000,2.04%,453909 +2018-09-12,102.24000,108.44000,102.24000,107.05000,107.05000,-0.92%,370429 +2018-09-13,107.71000,108.70500,105.74000,108.13000,108.13000,1.01%,368472 +2018-09-14,107.99000,108.45500,106.11000,106.83000,106.83000,-1.20%,400857 +2018-09-17,106.90000,107.22500,101.97400,102.55000,102.55000,-4.01%,452894 +2018-09-18,103.16000,105.83000,103.16000,104.61000,104.61000,2.01%,398895 +2018-09-19,103.61000,104.46000,102.01000,103.22000,103.22000,-1.33%,586420 +2018-09-20,103.46000,104.25000,102.47000,102.60000,102.60000,-0.60%,407989 +2018-09-21,103.32000,103.32000,101.46000,102.19000,102.19000,-0.40%,654431 +2018-09-24,101.85000,103.20000,101.14000,102.60000,102.60000,0.40%,331471 +2018-09-25,103.29000,105.56000,102.60000,105.34000,105.34000,2.67%,543559 +2018-09-26,105.87000,107.33000,105.15000,106.39000,106.39000,1.00%,498912 +2018-09-27,106.35000,106.35000,104.47400,105.44000,105.44000,-0.89%,527851 +2018-09-28,105.16000,108.53000,104.95000,105.95000,105.95000,0.48%,386545 +2018-10-01,106.17000,106.29000,104.12000,105.19000,105.19000,-0.72%,473044 +2018-10-02,104.90000,105.35000,101.39000,101.90000,101.90000,-3.13%,744614 +2018-10-03,102.08000,102.10000,99.16000,100.21000,100.21000,-1.66%,753843 +2018-10-04,99.91000,99.91000,95.88000,96.29000,96.29000,-3.91%,635030 +2018-10-05,96.15000,97.58000,92.65000,95.50000,95.50000,-0.82%,733077 +2018-10-08,95.00000,96.24000,91.33000,92.88000,92.88000,-2.74%,700484 +2018-10-09,92.61000,94.67000,90.57000,90.88000,90.88000,-2.15%,606509 +2018-10-10,90.49000,90.65000,87.59000,87.67000,87.67000,-3.53%,844443 +2018-10-11,87.34000,89.32000,85.87000,87.33000,87.33000,-0.39%,1307986 +2018-10-12,88.87000,90.27000,86.70000,88.55000,88.55000,1.40%,722828 +2018-10-15,88.58000,90.22000,86.98000,88.75000,88.75000,0.23%,646579 +2018-10-16,89.43000,93.10000,89.43000,92.72000,92.72000,4.47%,581146 +2018-10-17,92.14000,92.64000,90.52000,92.41000,92.41000,-0.33%,267055 +2018-10-18,92.16000,92.49500,89.42000,90.10000,90.10000,-2.50%,435054 +2018-10-19,90.86000,90.86000,86.94000,88.19000,88.19000,-2.12%,626807 +2018-10-22,88.21000,89.03000,87.58000,88.10000,88.10000,-0.10%,404737 +2018-10-23,86.61000,89.92000,85.42000,88.99000,88.99000,1.01%,531203 +2018-10-24,89.02000,89.95000,84.49000,84.53000,84.53000,-5.01%,765903 +2018-10-25,85.25000,85.44000,82.43000,82.83000,82.83000,-2.01%,970214 +2018-10-26,81.32000,85.04000,80.44000,84.03000,84.03000,1.45%,669909 +2018-10-29,85.78000,86.66500,82.35000,83.18000,83.18000,-1.01%,571369 +2018-10-30,82.93000,85.53000,81.90000,85.37000,85.37000,2.63%,601363 +2018-10-31,86.27000,88.85000,85.21000,88.21000,88.21000,3.33%,637247 +2018-11-01,88.95000,91.41000,86.91000,90.13000,90.13000,2.18%,941090 +2018-11-02,90.24000,96.74000,84.94000,88.53000,88.53000,-1.78%,1194329 +2018-11-05,89.02000,89.77000,83.39000,83.80000,83.80000,-5.34%,881565 +2018-11-06,83.14000,86.47500,83.00000,86.10000,86.10000,2.74%,458986 +2018-11-07,86.65000,90.75000,85.89000,90.18000,90.18000,4.74%,483450 +2018-11-08,90.20000,92.75500,90.20000,91.41000,91.41000,1.36%,307147 +2018-11-09,90.93000,90.93000,87.19000,87.60000,87.60000,-4.17%,536402 +2018-11-12,87.32000,87.48500,81.83000,82.08000,82.08000,-6.30%,658575 +2018-11-13,82.26000,83.69000,79.90500,80.75000,80.75000,-1.62%,724924 +2018-11-14,80.41000,82.33000,79.04000,79.39000,79.39000,-1.68%,747792 +2018-11-15,79.06000,82.38800,78.40000,81.73000,81.73000,2.95%,614321 +2018-11-16,81.25000,83.93000,80.22000,81.89000,81.89000,0.20%,348130 +2018-11-19,81.91000,83.57500,75.40000,76.03000,76.03000,-7.16%,696074 +2018-11-20,74.94000,77.39000,73.05000,75.30000,75.30000,-0.96%,889679 +2018-11-21,76.44000,79.45000,75.64500,78.09000,78.09000,3.71%,500943 +2018-11-23,77.13000,79.42000,77.00000,77.32000,77.32000,-0.99%,193820 +2018-11-26,78.06000,81.03000,76.47000,80.89000,80.89000,4.62%,627930 +2018-11-27,80.30000,81.98000,79.27000,81.02000,81.02000,0.16%,617189 +2018-11-28,81.81000,84.52500,81.00000,84.23000,84.23000,3.96%,411005 +2018-11-29,83.66000,85.98000,82.80000,85.05000,85.05000,0.97%,494945 +2018-11-30,85.16000,85.44000,82.62000,83.93000,83.93000,-1.32%,639039 +2018-12-03,84.21000,86.58000,83.97000,86.46000,86.46000,3.01%,501334 +2018-12-04,86.32000,87.02000,82.31500,82.64000,82.64000,-4.42%,1106804 +2018-12-06,80.82000,84.06000,79.89000,83.96000,83.96000,1.60%,495151 +2018-12-07,83.43000,84.46000,79.74000,80.75000,80.75000,-3.82%,637019 +2018-12-10,80.55000,82.89000,80.26000,82.49000,82.49000,2.15%,388655 +2018-12-11,84.01000,85.60000,82.26000,82.49000,82.49000,,442811 +2018-12-12,83.68000,84.96000,82.38000,83.37000,83.37000,1.07%,321288 +2018-12-13,83.61000,86.14000,80.95000,81.11000,81.11000,-2.71%,510555 +2018-12-14,80.38000,80.80000,78.98500,79.68000,79.68000,-1.76%,538643 +2018-12-17,78.95000,83.44800,75.93000,76.53000,76.53000,-3.95%,653460 +2018-12-18,76.99000,77.90000,75.79000,76.80000,76.80000,0.35%,637703 +2018-12-19,76.49000,78.46000,74.43000,75.42000,75.42000,-1.80%,871324 +2018-12-20,75.43000,75.68000,71.14000,73.27000,73.27000,-2.85%,731548 +2018-12-21,73.95000,73.95000,71.86000,73.47000,73.47000,0.27%,820982 +2018-12-24,72.71000,74.34000,71.29000,73.56000,73.56000,0.12%,329046 +2018-12-26,74.02000,76.81000,74.00000,76.75000,76.75000,4.34%,962034 +2018-12-27,75.21000,76.68000,73.25900,76.62000,76.62000,-0.17%,525247 +2018-12-28,76.72000,78.66000,75.24000,77.59000,77.59000,1.27%,430425 +2018-12-31,78.56000,79.32000,77.90000,79.32000,79.32000,2.23%,409745 +2019-01-02,77.75000,78.18000,72.24000,73.43000,73.43000,-7.43%,957689 +2019-01-03,72.61000,74.88000,70.80000,72.44000,72.44000,-1.35%,992939 +2019-01-04,73.26000,78.41000,72.02000,77.15000,77.15000,6.50%,1479610 +2019-01-07,77.66000,78.33500,72.64000,74.21000,74.21000,-3.81%,1265882 +2019-01-08,75.17000,76.35000,72.32000,74.15000,74.15000,-0.08%,1017973 +2019-01-09,74.77000,77.07000,74.26000,74.88000,74.88000,0.98%,962062 +2019-01-10,74.42000,74.93000,72.71000,74.22000,74.22000,-0.88%,874818 +2019-01-11,73.74000,74.33000,71.83000,73.05000,73.05000,-1.58%,606844 +2019-01-14,72.25000,74.43000,71.22000,74.35000,74.35000,1.78%,549681 +2019-01-15,74.62000,78.67000,74.37500,76.97000,76.97000,3.52%,1078408 +2019-01-16,76.88000,78.28000,73.73000,73.98000,73.98000,-3.88%,900056 +2019-01-17,74.00000,75.85000,72.65000,74.81000,74.81000,1.12%,1024028 +2019-01-18,75.47000,76.44000,74.38500,74.95000,74.95000,0.19%,813550 +2019-01-22,74.32000,77.96000,74.32000,76.46000,76.46000,2.01%,1242053 +2019-01-23,76.75000,77.80000,73.78000,74.17000,74.17000,-3.00%,548747 +2019-01-24,74.02000,77.21000,73.90000,76.86000,76.86000,3.63%,716421 +2019-01-25,77.27000,78.66000,76.02000,78.45000,78.45000,2.07%,960288 +2019-01-28,77.65000,79.78000,77.49500,78.44000,78.44000,-0.01%,699031 +2019-01-29,78.29000,78.58000,76.00000,76.55000,76.55000,-2.41%,592852 +2019-01-30,77.02000,77.63000,75.20000,76.93000,76.93000,0.50%,514650 +2019-01-31,77.22000,81.90000,77.22000,81.19000,81.19000,5.54%,912144 +2019-02-01,81.24000,82.72000,80.09000,82.53000,82.53000,1.65%,691037 +2019-02-04,82.29000,82.43000,80.34000,81.08000,81.08000,-1.76%,326821 +2019-02-05,80.72000,82.71000,80.72000,81.72000,81.72000,0.79%,505362 +2019-02-06,81.73000,82.13200,79.84000,81.43000,81.43000,-0.35%,643184 +2019-02-07,80.74000,81.77000,80.24000,81.32000,81.32000,-0.14%,337289 +2019-02-08,80.88000,82.75000,80.69500,81.97000,81.97000,0.80%,370810 +2019-02-11,82.35000,84.03000,82.16000,82.85000,82.85000,1.07%,500268 +2019-02-12,83.54000,85.44000,80.68100,84.35000,84.35000,1.81%,468125 +2019-02-13,84.71000,85.14000,82.59000,84.96000,84.96000,0.72%,533756 +2019-02-14,84.42000,85.44000,83.14500,84.83000,84.83000,-0.15%,549116 +2019-02-15,85.12000,88.61000,84.12000,88.46000,88.46000,4.28%,623016 +2019-02-19,88.46000,88.83000,87.12000,87.63000,87.63000,-0.94%,707037 +2019-02-20,87.62000,87.77000,85.50000,85.84000,85.84000,-2.04%,655348 +2019-02-21,85.20000,85.77000,84.00000,85.23000,85.23000,-0.71%,514825 +2019-02-22,85.89000,87.91000,84.47000,87.60000,87.60000,2.78%,587910 +2019-02-25,88.57000,90.20000,87.70000,89.92000,89.92000,2.65%,1332331 +2019-02-26,93.42000,93.42000,88.06000,92.11000,92.11000,2.44%,1939337 +2019-02-27,92.01000,93.73000,91.43000,93.52000,93.52000,1.53%,1322581 +2019-02-28,93.49000,95.63000,92.97000,93.91000,93.91000,0.42%,646992 +2019-03-01,94.20000,95.61000,93.35000,94.35000,94.35000,0.47%,727153 +2019-03-04,94.65000,94.79000,91.03000,92.51000,92.51000,-1.95%,479469 +2019-03-05,92.41000,96.66000,92.02000,93.86000,93.86000,1.46%,855061 +2019-03-06,92.64000,93.67000,91.12000,92.13000,92.13000,-1.84%,570668 +2019-03-07,92.28000,94.37000,91.47000,93.08000,93.08000,1.03%,903141 +2019-03-08,92.77000,93.01000,90.00000,92.03000,92.03000,-1.13%,394310 +2019-03-11,91.96000,94.04500,91.37000,93.97000,93.97000,2.11%,451866 +2019-03-12,94.29000,96.26000,93.58000,95.88000,95.88000,2.03%,620494 +2019-03-13,95.97000,96.53000,95.28000,95.73000,95.73000,-0.16%,510623 +2019-03-14,95.21000,96.46000,94.85000,95.96000,95.96000,0.24%,481513 +2019-03-15,96.40000,98.64500,95.91500,98.04000,98.04000,2.17%,707677 +2019-03-18,98.50000,99.00000,96.01000,97.47000,97.47000,-0.58%,577161 +2019-03-19,97.85000,98.97000,96.54300,98.83000,98.83000,1.40%,465712 +2019-03-20,99.00000,100.37000,97.40000,99.47000,99.47000,0.65%,542209 +2019-03-21,98.99000,101.94000,98.99000,101.87000,101.87000,2.41%,835771 +2019-03-22,101.35000,101.67000,97.73000,97.84000,97.84000,-3.96%,764744 +2019-03-25,97.00000,98.62000,95.58000,97.18000,97.18000,-0.67%,716118 +2019-03-26,98.19000,98.62000,96.19000,96.76000,96.76000,-0.43%,798800 +2019-03-27,96.81000,97.56000,91.90000,93.39000,93.39000,-3.48%,1169756 +2019-03-28,93.67000,95.04000,92.38000,94.04000,94.04000,0.70%,896250 +2019-03-29,94.34000,95.98500,93.79000,95.09000,95.09000,1.12%,350904 +2019-04-01,95.60000,97.33000,94.01000,95.43000,95.43000,0.36%,535448 +2019-04-02,94.89000,96.43000,94.65000,95.80000,95.80000,0.39%,440356 +2019-04-03,96.15000,97.92000,94.90000,96.23000,96.23000,0.45%,661322 +2019-04-04,96.22000,96.82000,94.58000,95.75000,95.75000,-0.50%,624928 +2019-04-05,96.18000,97.30000,95.54000,95.85000,95.85000,0.10%,409021 +2019-04-08,95.77000,96.11000,92.95000,94.62000,94.62000,-1.28%,406947 +2019-04-09,94.39000,95.40500,93.83000,93.90000,93.90000,-0.76%,599707 +2019-04-10,94.26000,95.24500,93.12500,93.76000,93.76000,-0.15%,907086 +2019-04-11,93.88000,94.50000,92.29000,93.49000,93.49000,-0.29%,508965 +2019-04-12,93.91000,94.76000,93.00000,93.35000,93.35000,-0.15%,423250 +2019-04-15,93.14000,94.31000,91.25000,91.43000,91.43000,-2.06%,687339 +2019-04-16,92.23000,92.45000,88.62000,89.49000,89.49000,-2.12%,560909 +2019-04-17,89.89000,90.27000,82.29000,82.72000,82.72000,-7.57%,1545930 +2019-04-18,83.03000,85.29000,80.43000,82.13000,82.13000,-0.71%,1582659 +2019-04-22,82.13000,84.48000,81.82000,82.43000,82.43000,0.37%,728901 +2019-04-23,82.52000,84.25000,81.85000,83.21000,83.21000,0.95%,531863 +2019-04-24,83.17000,83.74000,82.22000,83.32000,83.32000,0.13%,462762 +2019-04-25,83.44000,84.36000,82.18500,83.20000,83.20000,-0.14%,384020 +2019-04-26,83.27000,85.67000,82.53000,85.13000,85.13000,2.32%,617156 +2019-04-29,85.45000,86.67000,84.17000,86.12000,86.12000,1.16%,431107 +2019-04-30,86.19000,87.88000,85.93700,86.25000,86.25000,0.15%,522989 +2019-05-01,86.46000,88.37700,83.80500,84.83000,84.83000,-1.65%,520785 +2019-05-02,84.67000,86.93000,84.49000,86.08000,86.08000,1.47%,881281 +2019-05-03,89.46000,97.79000,88.38000,96.67000,96.67000,12.30%,1970917 +2019-05-06,95.78000,102.36000,95.32000,101.88000,101.88000,5.39%,1453262 +2019-05-07,101.13000,104.55000,101.00000,102.56000,102.56000,0.67%,950112 +2019-05-08,102.25000,103.70500,102.00000,102.81000,102.81000,0.24%,443508 +2019-05-09,102.26000,105.01000,101.82000,104.88000,104.88000,2.01%,552666 +2019-05-10,104.12000,104.40000,100.33500,103.18000,103.18000,-1.62%,542453 +2019-05-13,101.04000,101.61000,98.38000,101.40000,101.40000,-1.73%,621145 +2019-05-14,102.13000,104.19000,101.73000,103.35000,103.35000,1.92%,345278 +2019-05-15,102.49000,105.00000,102.08000,104.09000,104.09000,0.72%,483021 +2019-05-16,104.82000,107.78500,103.76000,106.20000,106.20000,2.03%,455968 +2019-05-17,105.47000,107.64000,103.30000,103.90000,103.90000,-2.17%,393939 +2019-05-20,103.15000,106.22000,101.21500,104.08000,104.08000,0.17%,259038 +2019-05-21,104.90000,105.92500,103.97000,104.74000,104.74000,0.63%,569044 +2019-05-22,104.54000,108.11000,104.54000,106.95000,106.95000,2.11%,355516 +2019-05-23,104.99000,107.06000,103.26000,105.57000,105.57000,-1.29%,340211 +2019-05-24,106.57000,108.80000,105.92000,108.57000,108.57000,2.84%,361548 +2019-05-28,109.29000,111.68000,108.92000,109.45000,109.45000,0.81%,801063 +2019-05-29,108.37000,109.26000,106.36000,107.15000,107.15000,-2.10%,424368 +2019-05-30,106.72000,110.16000,106.16500,110.04000,110.04000,2.70%,428915 +2019-05-31,108.97000,110.58500,106.93000,109.79000,109.79000,-0.23%,471781 +2019-06-03,109.97000,111.25700,107.83000,109.32000,109.32000,-0.43%,471045 +2019-06-04,110.44000,112.49000,109.29000,111.79000,111.79000,2.26%,332496 +2019-06-05,113.00000,113.72500,111.24000,111.98000,111.98000,0.17%,946847 +2019-06-06,111.06000,113.02000,109.93000,112.70000,112.70000,0.64%,308434 +2019-06-07,113.24000,114.63000,109.59000,111.41000,111.41000,-1.14%,1416098 +2019-06-10,111.35000,114.29500,109.43000,112.40000,112.40000,0.89%,634486 +2019-06-11,113.36000,113.86000,109.39000,109.77000,109.77000,-2.34%,652009 +2019-06-12,110.05000,116.41000,110.05000,115.85000,115.85000,5.54%,501528 +2019-06-13,116.78000,118.91000,115.46000,116.89000,116.89000,0.90%,541591 +2019-06-14,116.85000,118.19000,114.85000,115.09000,115.09000,-1.54%,470604 +2019-06-17,115.33000,117.30000,114.85000,116.43000,116.43000,1.16%,347055 +2019-06-18,117.34000,119.87000,116.35500,118.60000,118.60000,1.86%,769650 +2019-06-19,118.29000,120.95500,116.24500,120.73000,120.73000,1.80%,381314 +2019-06-20,121.26000,122.19000,119.06000,119.55000,119.55000,-0.98%,375704 +2019-06-21,119.77000,120.20000,117.22000,119.77000,119.77000,0.18%,739300 +2019-06-24,119.81000,119.85000,117.38500,117.72000,117.72000,-1.71%,565241 +2019-06-25,117.86000,119.59000,115.94000,116.06000,116.06000,-1.41%,881355 +2019-06-26,116.81000,117.54000,114.13000,115.29000,115.29000,-0.66%,325064 +2019-06-27,115.28000,117.41000,115.13000,116.61000,116.61000,1.14%,486182 +2019-06-28,117.40000,120.63000,116.90000,119.38000,119.38000,2.38%,564472 +2019-07-01,121.21000,121.98000,118.05500,118.50000,118.50000,-0.74%,388090 +2019-07-02,118.80000,119.20000,117.11000,119.10000,119.10000,0.51%,316440 +2019-07-03,119.31000,121.59000,119.26000,119.59000,119.59000,0.41%,322884 +2019-07-05,118.24000,120.04000,118.17000,119.85000,119.85000,0.22%,218019 +2019-07-08,119.63000,120.18000,116.64000,117.35000,117.35000,-2.09%,711699 +2019-07-09,117.11000,119.13000,116.36000,118.94000,118.94000,1.35%,383305 +2019-07-10,120.46000,122.33000,119.98000,121.92000,121.92000,2.51%,299100 +2019-07-11,121.71000,124.22000,120.99000,123.80000,123.80000,1.54%,406734 +2019-07-12,123.72000,124.38000,120.00000,120.25000,120.25000,-2.87%,355520 +2019-07-15,120.82000,121.63000,119.53000,120.70000,120.70000,0.37%,397068 +2019-07-16,120.70000,120.88000,118.92000,119.68000,119.68000,-0.85%,430308 +2019-07-17,120.15000,121.75000,119.48000,121.25000,121.25000,1.31%,562899 +2019-07-18,120.57000,123.77000,120.20500,122.32000,122.32000,0.88%,327772 +2019-07-19,122.05000,124.07600,121.12000,121.17000,121.17000,-0.94%,407950 +2019-07-22,121.72000,123.54000,120.87000,120.87000,120.87000,-0.25%,304547 +2019-07-23,121.74000,122.27000,119.88000,121.75000,121.75000,0.73%,182740 +2019-07-24,122.06000,123.88600,121.80000,123.57000,123.57000,1.49%,288121 +2019-07-25,124.44000,125.09800,123.15000,123.34000,123.34000,-0.19%,266525 +2019-07-26,124.12000,125.45000,123.18000,123.99000,123.99000,0.53%,488097 +2019-07-29,123.88000,125.26000,122.36000,125.11000,125.11000,0.90%,318899 +2019-07-30,124.66000,126.71000,124.51000,125.83000,125.83000,0.58%,456456 +2019-07-31,125.55000,126.04000,122.05000,122.94000,122.94000,-2.30%,380633 +2019-08-01,122.62000,125.90000,121.55500,122.56000,122.56000,-0.31%,330959 +2019-08-02,122.55000,123.11300,117.47000,120.89000,120.89000,-1.36%,460968 +2019-08-05,117.93000,120.36000,115.56000,117.93000,117.93000,-2.45%,922500 +2019-08-06,139.86000,149.45000,136.01000,143.13000,143.13000,21.37%,2519748 +2019-08-07,141.10000,146.11000,139.57000,142.34000,142.34000,-0.55%,764760 +2019-08-08,143.37000,149.67000,143.37000,145.80000,145.80000,2.43%,1028432 +2019-08-09,145.60000,152.81000,145.60000,152.31000,152.31000,4.47%,671956 +2019-08-12,152.03000,155.52300,149.18000,151.05000,151.05000,-0.83%,751609 +2019-08-13,151.34000,154.14000,150.90000,152.77000,152.77000,1.14%,827571 +2019-08-14,151.50000,151.79000,146.15000,146.39000,146.39000,-4.18%,660186 +2019-08-15,146.12000,152.18000,145.79500,151.41000,151.41000,3.43%,541883 +2019-08-16,152.86000,153.94500,147.78000,150.24000,150.24000,-0.77%,537006 +2019-08-19,152.14000,153.48000,149.74000,152.54000,152.54000,1.53%,408038 +2019-08-20,153.22000,154.31000,152.26000,152.43000,152.43000,-0.07%,425783 +2019-08-21,154.51000,155.62000,153.41000,153.98000,153.98000,1.02%,496777 +2019-08-22,154.88000,156.33500,153.00000,155.19000,155.19000,0.79%,462648 +2019-08-23,156.07000,158.17500,153.49500,154.09000,154.09000,-0.71%,450289 +2019-08-26,156.31000,156.97000,153.96000,154.36000,154.36000,0.18%,320589 +2019-08-27,155.52000,156.25000,150.29000,151.45000,151.45000,-1.89%,618885 +2019-08-28,150.54000,151.31000,148.15000,150.34000,150.34000,-0.73%,917700 +2019-08-29,151.02000,153.34500,149.37000,152.51000,152.51000,1.44%,385299 +2019-08-30,152.96000,154.24000,151.43000,154.17000,154.17000,1.09%,252595 +2019-09-03,152.40000,168.00000,152.40000,167.95000,167.95000,8.94%,5806956 +2019-09-04,163.41000,164.84000,155.66000,157.12000,157.12000,-6.45%,5766631 +2019-09-05,158.29000,160.56000,156.57000,158.83000,158.83000,1.09%,1173084 +2019-09-06,159.79000,160.49000,156.55000,157.01000,157.01000,-1.15%,807304 +2019-09-09,157.37000,157.43000,146.25000,147.38000,147.38000,-6.13%,879077 +2019-09-10,146.11000,147.95000,140.29000,146.37000,146.37000,-0.69%,1297789 +2019-09-11,145.66000,148.76000,144.21500,145.17000,145.17000,-0.82%,790579 +2019-09-12,145.55000,148.71500,143.58000,144.52000,144.52000,-0.45%,656549 +2019-09-13,143.67000,144.18000,141.06000,143.24000,143.24000,-0.89%,1008053 +2019-09-16,142.21000,143.41000,140.50000,143.10000,143.10000,-0.10%,552203 +2019-09-17,144.82000,145.81000,143.94500,145.07000,145.07000,1.38%,710235 +2019-09-18,144.97000,148.66000,142.84000,148.04000,148.04000,2.05%,648517 +2019-09-19,148.92000,153.10000,148.86000,152.59000,152.59000,3.07%,971543 +2019-09-20,152.53000,157.00000,152.30000,155.80000,155.80000,2.10%,1014620 +2019-09-23,155.57000,160.00000,155.57000,158.50000,158.50000,1.73%,1501000 +2019-09-24,160.44000,165.61000,160.44000,164.52000,164.52000,3.80%,1980339 +2019-09-25,164.17000,166.88000,162.78400,165.56000,165.56000,0.63%,2550611 +2019-09-26,166.59000,166.99500,162.76000,165.10000,165.10000,-0.28%,1319560 +2019-09-27,166.17000,166.67900,162.31000,163.86000,163.86000,-0.75%,1366708 +2019-09-30,164.42000,168.98000,163.68000,164.93000,164.93000,0.65%,1076717 +2019-10-01,165.64000,166.56500,162.37000,162.83000,162.83000,-1.27%,1141120 +2019-10-02,161.22000,162.99000,155.09000,157.30500,157.30500,-3.39%,914963 +2019-10-03,150.29000,158.88000,150.20000,158.69000,158.69000,0.88%,1102522 +2019-10-04,156.40000,161.30000,153.56000,155.60000,155.60000,-1.95%,808404 +2019-10-07,155.91000,158.77000,154.98400,158.07000,158.07000,1.59%,742361 +2019-10-08,157.24000,158.41000,152.98100,153.07000,153.07000,-3.16%,687720 +2019-10-09,154.29000,156.49000,152.54000,154.74000,154.74000,1.09%,847213 +2019-10-10,153.91000,157.15000,152.88000,154.90000,154.90000,0.10%,795039 +2019-10-11,156.26000,156.26000,151.71000,153.39000,153.39000,-0.97%,826252 +2019-10-14,150.75000,152.39000,149.84000,152.25000,152.25000,-0.74%,568275 +2019-10-15,154.52000,156.80000,152.53000,155.42000,155.42000,2.08%,1019986 +2019-10-16,155.03000,155.82500,151.82000,155.61000,155.61000,0.12%,503266 +2019-10-17,156.89000,158.11000,155.35000,156.48000,156.48000,0.56%,692358 +2019-10-18,155.77000,157.08000,152.67500,153.74000,153.74000,-1.75%,690258 +2019-10-21,154.48000,156.17000,152.89000,153.88000,153.88000,0.09%,752054 +2019-10-22,154.88000,156.90000,150.67000,150.87000,150.87000,-1.96%,620230 +2019-10-23,150.25000,151.84000,146.14500,146.49000,146.49000,-2.90%,624772 +2019-10-24,147.04000,149.95000,146.31000,149.35000,149.35000,1.95%,503556 +2019-10-25,149.81000,150.84000,145.80000,145.87000,145.87000,-2.33%,435216 +2019-10-28,145.09000,148.63000,145.09000,147.16000,147.16000,0.88%,672669 +2019-10-29,147.52000,147.88000,146.02000,146.92000,146.92000,-0.16%,602917 +2019-10-30,148.14000,148.22000,145.89000,146.99000,146.99000,0.05%,697977 +2019-10-31,146.86000,147.13500,143.50000,145.32000,145.32000,-1.14%,527071 +2019-11-01,145.69000,149.75500,145.42000,146.48000,146.48000,0.80%,493598 +2019-11-04,147.31000,147.78000,144.72000,145.64000,145.64000,-0.57%,931108 +2019-11-05,145.87000,146.72000,142.19000,144.81000,144.81000,-0.57%,982238 +2019-11-06,154.99000,161.59000,152.76000,159.99000,159.99000,10.48%,1955328 +2019-11-07,159.92000,165.77000,158.20000,164.87000,164.87000,3.05%,1187561 +2019-11-08,165.05000,171.96000,163.18000,169.46000,169.46000,2.78%,1241182 +2019-11-11,168.47000,174.17500,168.47000,173.99000,173.99000,2.67%,877156 +2019-11-12,174.18000,178.00500,173.70000,177.30000,177.30000,1.90%,1115970 +2019-11-13,175.90000,179.25000,175.89000,177.61000,177.61000,0.17%,652850 +2019-11-14,177.50000,179.31000,176.33000,176.88000,176.88000,-0.41%,769840 +2019-11-15,177.34000,180.93000,176.74000,180.34000,180.34000,1.96%,589083 +2019-11-18,180.70000,184.04000,180.34000,182.49000,182.49000,1.19%,882953 +2019-11-19,183.01000,183.12500,180.62000,180.89000,180.89000,-0.88%,1094006 +2019-11-20,181.82000,184.42500,177.98500,180.23000,180.23000,-0.36%,1282121 +2019-11-21,179.55000,179.83000,175.68000,175.78000,175.78000,-2.47%,1061320 +2019-11-22,176.24000,178.59000,176.21000,176.76000,176.76000,0.56%,855035 +2019-11-25,177.56000,181.98000,177.48000,181.16000,181.16000,2.49%,802121 +2019-11-26,181.98000,185.00000,180.37000,184.32000,184.32000,1.74%,4114248 +2019-11-27,183.92000,187.25000,183.14000,186.00000,186.00000,0.91%,599673 +2019-11-29,185.99000,186.62000,183.01000,185.70000,185.70000,-0.16%,335125 +2019-12-02,186.12000,186.57000,179.97000,181.90000,181.90000,-2.05%,716943 +2019-12-03,179.34000,184.36800,177.18000,184.04000,184.04000,1.18%,531179 +2019-12-04,184.10000,185.03000,181.88000,182.89000,182.89000,-0.62%,409754 +2019-12-05,182.13000,184.85000,180.37000,184.23000,184.23000,0.73%,814177 +2019-12-06,186.33000,186.96800,183.49100,183.96000,183.96000,-0.15%,363698 +2019-12-09,184.32000,185.00000,180.31000,180.66000,180.66000,-1.79%,497394 +2019-12-10,181.85000,182.60000,177.99000,178.20000,178.20000,-1.36%,581836 +2019-12-11,177.70000,180.33000,175.14000,180.19000,180.19000,1.12%,802759 +2019-12-12,179.43000,181.72000,172.87000,173.28000,173.28000,-3.83%,486028 +2019-12-13,172.81000,176.58000,172.18000,175.65000,175.65000,1.37%,519864 +2019-12-16,176.21000,176.93000,174.38000,174.69000,174.69000,-0.55%,460806 +2019-12-17,175.87000,176.09900,173.16000,175.35000,175.35000,0.38%,528730 +2019-12-18,175.18000,176.53000,172.42500,172.50000,172.50000,-1.63%,652068 +2019-12-19,173.59000,173.59000,169.53000,170.53000,170.53000,-1.14%,668875 +2019-12-20,172.13000,175.59000,170.97500,172.88000,172.88000,1.38%,635621 +2019-12-23,173.55000,173.96000,170.79000,170.90000,170.90000,-1.15%,466142 +2019-12-24,171.44000,172.07000,170.24000,171.61000,171.61000,0.42%,345743 +2019-12-26,172.29000,173.33500,171.01000,171.76000,171.76000,0.09%,261026 +2019-12-27,171.68000,173.27500,170.38000,172.51000,172.51000,0.44%,397147 +2019-12-30,172.40000,173.98000,168.77600,169.34500,169.34500,-1.83%,486212 +2019-12-31,168.69000,171.42000,168.32000,171.20000,171.20000,1.10%,376212 +2020-01-02,171.24000,173.32500,167.03000,169.77000,169.77000,-0.84%,524851 +2020-01-03,168.35000,172.02000,167.26000,171.48000,171.48000,1.01%,359999 +2020-01-06,170.51000,179.23000,169.99000,177.81000,177.81000,3.69%,646485 +2020-01-07,177.50000,179.98000,174.63000,175.68000,175.68000,-1.20%,577517 +2020-01-08,175.79000,178.85000,175.17000,176.95000,176.95000,0.72%,454766 +2020-01-09,178.63000,183.94000,177.15000,180.68000,180.68000,2.11%,574756 +2020-01-10,182.49000,184.02000,180.89500,182.53000,182.53000,1.02%,441783 +2020-01-13,182.96000,185.00000,181.53000,184.45000,184.45000,1.05%,465604 +2020-01-14,184.39000,186.66500,182.98000,185.26000,185.26000,0.44%,682674 +2020-01-15,185.71000,189.07000,184.15000,187.06000,187.06000,0.97%,777651 +2020-01-16,186.76000,192.42500,186.73000,191.46000,191.46000,2.35%,479035 +2020-01-17,190.63000,191.66000,187.10000,188.76000,188.76000,-1.41%,359456 +2020-01-21,187.33000,192.19000,186.41000,190.95000,190.95000,1.16%,488914 +2020-01-22,192.29000,193.39000,190.67000,191.20000,191.20000,0.13%,263351 +2020-01-23,190.67000,192.61000,189.08000,192.00000,192.00000,0.42%,377639 +2020-01-24,192.75000,193.96000,191.19000,192.56000,192.56000,0.29%,301002 +2020-01-27,189.37000,193.50700,188.11000,193.01000,193.01000,0.23%,389213 +2020-01-28,193.20000,195.14500,192.47000,193.51000,193.51000,0.26%,660362 +2020-01-29,194.37000,197.53000,194.37000,195.76000,195.76000,1.16%,554250 +2020-01-30,194.58000,197.04000,193.26500,196.92000,196.92000,0.59%,443367 +2020-01-31,196.96000,199.49000,193.03000,194.04000,194.04000,-1.46%,471547 +2020-02-03,195.25000,196.89000,194.27000,194.84000,194.84000,0.41%,445183 +2020-02-04,197.86000,200.46000,196.57000,197.72000,197.72000,1.48%,462793 +2020-02-05,198.94000,199.97000,193.96000,194.30000,194.30000,-1.73%,403611 +2020-02-06,194.83000,202.40000,194.46000,198.41000,198.41000,2.12%,410927 +2020-02-07,198.24000,202.37000,197.00000,200.03000,200.03000,0.82%,400151 +2020-02-10,199.76000,203.22000,199.39000,202.64000,202.64000,1.30%,342254 +2020-02-11,204.35000,205.52000,202.16000,203.25000,203.25000,0.30%,410770 +2020-02-12,203.60000,203.60000,200.50000,201.81000,201.81000,-0.71%,461386 +2020-02-13,200.00000,207.28000,198.47500,205.41000,205.41000,1.78%,438223 +2020-02-14,205.62000,212.84500,205.62000,212.32000,212.32000,3.36%,1002425 +2020-02-18,211.87000,214.22000,210.56000,212.27000,212.27000,-0.02%,499060 +2020-02-19,214.90000,219.85000,213.78000,215.67000,215.67000,1.60%,451529 +2020-02-20,215.70000,216.84000,210.36000,216.44000,216.44000,0.36%,347955 +2020-02-21,215.70000,216.15000,210.71000,212.31000,212.31000,-1.91%,339364 +2020-02-24,206.14000,208.80000,202.71000,207.31000,207.31000,-2.36%,480505 +2020-02-25,209.16000,210.82000,194.27000,196.73000,196.73000,-5.10%,775028 +2020-02-26,188.00000,198.26000,179.06000,180.01000,180.01000,-8.50%,3118545 +2020-02-27,174.54000,187.34000,172.77400,183.75000,183.75000,2.08%,1873143 +2020-02-28,182.99000,190.00000,176.62000,189.97000,189.97000,3.39%,1255272 +2020-03-02,180.00000,184.22000,175.51100,181.51000,181.51000,-4.45%,1433799 +2020-03-03,181.04000,182.71000,171.06000,174.26000,174.26000,-3.99%,827142 +2020-03-04,177.08000,180.38000,175.00000,179.05000,179.05000,2.75%,584555 +2020-03-05,176.65000,181.27000,176.03000,180.88000,180.88000,1.02%,708190 +2020-03-06,177.49000,180.15000,173.00000,179.30000,179.30000,-0.87%,669228 +2020-03-09,169.77000,177.76000,167.34000,172.67000,172.67000,-3.70%,612742 +2020-03-10,175.40000,182.74000,172.20000,180.53000,180.53000,4.55%,693642 +2020-03-11,175.64000,176.74000,167.77000,172.11000,172.11000,-4.66%,626851 +2020-03-12,161.55000,174.78500,158.21000,165.67000,165.67000,-3.74%,1073043 +2020-03-13,170.63000,171.48900,151.81000,165.07000,165.07000,-0.36%,681264 +2020-03-16,150.18000,156.91000,135.51000,137.28000,137.28000,-16.84%,853701 +2020-03-17,139.68000,141.59000,124.61000,130.11000,130.11000,-5.22%,1167432 +2020-03-18,123.20000,137.52000,121.00000,130.01000,130.01000,-0.08%,937828 +2020-03-19,131.20000,151.01000,128.37000,139.99000,139.99000,7.68%,886976 +2020-03-20,139.71000,154.25000,138.78000,142.60000,142.60000,1.86%,631070 +2020-03-23,143.28000,149.96000,129.09000,143.80000,143.80000,0.84%,1849597 +2020-03-24,150.80000,162.18000,148.00000,157.51000,157.51000,9.53%,596247 +2020-03-25,158.98000,172.48000,158.21000,166.43000,166.43000,5.66%,735738 +2020-03-26,167.10000,179.99000,167.00000,177.77000,177.77000,6.81%,554761 +2020-03-27,173.12000,182.47000,171.43000,175.75000,175.75000,-1.14%,777341 +2020-03-30,178.27000,178.99000,171.00000,174.58000,174.58000,-0.67%,599109 +2020-03-31,171.10000,176.95000,163.53000,165.68000,165.68000,-5.10%,856985 +2020-04-01,159.88000,164.77000,155.08000,159.17000,159.17000,-3.93%,513504 +2020-04-02,155.51000,171.17500,155.51000,167.04000,167.04000,4.94%,307593 +2020-04-03,165.81000,171.10000,162.27000,164.92000,164.92000,-1.27%,447466 +2020-04-06,170.12000,173.95000,168.70500,171.90000,171.90000,4.23%,691844 +2020-04-07,176.27000,179.20000,164.39000,165.67000,165.67000,-3.62%,519680 +2020-04-08,168.30000,177.60000,162.99000,175.87000,175.87000,6.16%,267177 +2020-04-09,179.73000,186.09000,176.33500,182.94000,182.94000,4.02%,379220 +2020-04-13,181.63000,184.23400,175.39000,180.00000,180.00000,-1.61%,532770 +2020-04-14,183.38000,189.64000,182.25900,185.16000,185.16000,2.87%,340304 +2020-04-15,184.55000,188.44000,181.52600,187.42000,187.42000,1.22%,369371 +2020-04-16,189.05000,195.99000,185.78000,192.35000,192.35000,2.63%,338944 +2020-04-17,195.35000,201.81300,192.41000,199.34000,199.34000,3.63%,354296 +2020-04-20,199.21000,206.56000,196.51000,203.98000,203.98000,2.33%,517468 +2020-04-21,201.95000,203.97000,191.89500,197.51000,197.51000,-3.17%,297765 +2020-04-22,200.24000,202.46000,198.37000,200.01000,200.01000,1.27%,258161 +2020-04-23,200.91000,209.83500,199.15000,206.16000,206.16000,3.07%,484002 +2020-04-24,202.74000,205.02000,196.31000,203.83000,203.83000,-1.13%,440691 +2020-04-27,206.60000,206.86000,197.68000,198.91000,198.91000,-2.41%,516126 +2020-04-28,199.95000,200.00000,190.69000,191.65000,191.65000,-3.65%,599844 +2020-04-29,196.75000,200.16000,193.74900,196.55000,196.55000,2.56%,511263 +2020-04-30,195.54000,203.10500,195.54000,199.72000,199.72000,1.61%,689772 +2020-05-01,196.82000,199.65000,191.91000,194.89000,194.89000,-2.42%,317306 +2020-05-04,195.28000,197.81000,191.38000,192.89000,192.89000,-1.03%,579532 +2020-05-05,195.16000,204.67000,194.80500,201.26000,201.26000,4.34%,398685 +2020-05-06,203.17000,209.88000,202.79000,206.56000,206.56000,2.63%,446530 +2020-05-07,210.00000,216.66000,207.99000,215.15000,215.15000,4.16%,769696 +2020-05-08,202.99000,225.89000,200.00000,217.63000,217.63000,1.15%,867326 +2020-05-11,219.29000,228.79000,218.01000,224.73000,224.73000,3.26%,799098 +2020-05-12,224.75000,227.94000,220.07000,220.70000,220.70000,-1.79%,388993 +2020-05-13,208.00000,208.00000,190.36000,195.02000,195.02000,-11.64%,2416716 +2020-05-14,192.04000,203.12000,191.06700,201.56000,201.56000,3.35%,916435 +2020-05-15,201.90000,205.87000,200.89000,203.98000,203.98000,1.20%,558622 +2020-05-18,207.90000,211.30000,199.52000,201.26000,201.26000,-1.33%,552032 +2020-05-19,201.62000,203.99000,195.41000,195.66000,195.66000,-2.78%,405269 +2020-05-20,199.32000,199.77000,193.02000,195.45000,195.45000,-0.11%,430767 +2020-05-21,195.04000,196.54000,186.68000,193.89000,193.89000,-0.80%,390744 +2020-05-22,194.04000,195.77000,189.57000,192.08000,192.08000,-0.93%,319366 +2020-05-26,197.67000,197.72000,181.65300,182.63000,182.63000,-4.92%,441059 +2020-05-27,182.27000,182.27000,164.40000,178.43000,178.43000,-2.30%,926667 +2020-05-28,178.27000,188.27000,176.82000,184.58000,184.58000,3.45%,715493 +2020-05-29,185.49000,189.51000,183.94000,188.57000,188.57000,2.16%,610419 +2020-06-01,187.28000,190.80000,185.00000,188.78000,188.78000,0.11%,372596 +2020-06-02,188.11000,189.13000,183.38000,186.50000,186.50000,-1.21%,660654 +2020-06-03,186.61000,188.20000,177.52000,181.00000,181.00000,-2.95%,749141 +2020-06-04,181.06000,181.16000,171.98000,172.98000,172.98000,-4.43%,621242 +2020-06-05,171.84000,180.53000,168.38000,179.03000,179.03000,3.50%,693874 +2020-06-08,179.42000,181.48000,176.56000,180.95000,180.95000,1.07%,617197 +2020-06-09,181.00000,186.09000,179.51000,181.87000,181.87000,0.51%,337807 +2020-06-10,184.02000,187.55000,182.42500,186.20000,186.20000,2.38%,363856 +2020-06-11,184.47000,186.61000,178.78000,180.98000,180.98000,-2.80%,377648 +2020-06-12,184.74000,188.99000,177.44500,180.56000,180.56000,-0.23%,320849 +2020-06-15,178.38000,185.16000,175.35000,184.80000,184.80000,2.35%,872043 +2020-06-16,190.12000,190.92000,182.75000,183.89000,183.89000,-0.49%,461367 +2020-06-17,185.29000,194.22000,185.29000,193.83000,193.83000,5.41%,727992 +2020-06-18,194.58000,198.55000,188.58000,189.50000,189.50000,-2.23%,717800 +2020-06-19,190.49000,199.61000,190.02000,199.52000,199.52000,5.29%,927348 +2020-06-22,200.00000,203.17500,196.27000,201.95000,201.95000,1.22%,582368 +2020-06-23,203.41000,205.42000,198.70000,200.51000,200.51000,-0.71%,430679 +2020-06-24,200.46000,202.58000,190.53000,192.11000,192.11000,-4.19%,421536 +2020-06-25,191.82000,193.45000,187.70000,193.44000,193.44000,0.69%,432042 +2020-06-26,194.13000,196.06800,185.66000,187.20000,187.20000,-3.23%,933921 +2020-06-29,188.05000,189.03000,183.74000,186.97000,186.97000,-0.12%,482600 +2020-06-30,187.00000,196.10000,185.37000,194.26000,194.26000,3.90%,530800 +2020-07-01,195.10000,196.80000,192.79000,194.60000,194.60000,0.18%,749300 +2020-07-02,196.72000,204.47000,193.86000,201.11000,201.11000,3.35%,397100 +2020-07-06,203.15000,210.16000,202.57000,204.68000,204.68000,1.78%,490100 +2020-07-07,205.61000,212.65000,203.50000,206.13000,206.13000,0.71%,472000 +2020-07-08,206.59000,212.43000,206.56000,207.69000,207.69000,0.76%,507800 +2020-07-09,208.68000,212.21000,203.46000,211.29000,211.29000,1.73%,330300 +2020-07-10,212.10000,212.10000,205.15000,207.82000,207.82000,-1.64%,272200 +2020-07-13,208.15000,211.87000,193.04000,194.01000,194.01000,-6.65%,360900 +2020-07-14,192.24000,196.70000,185.24000,196.17000,196.17000,1.11%,414700 +2020-07-15,198.33000,203.78000,197.97000,202.25000,202.25000,3.10%,309800 +2020-07-16,200.67000,201.15000,192.44000,196.42000,196.42000,-2.88%,244100 +2020-07-17,197.20000,202.99000,196.50000,199.93000,199.93000,1.79%,529400 +2020-07-20,201.94000,203.99000,199.95000,203.10000,203.10000,1.59%,433771 +2020-07-21,204.47000,207.12000,200.96000,202.35000,202.35000,-0.37%,309854 +2020-07-22,203.84000,207.15000,201.60000,203.28000,203.28000,0.46%,362050 +2020-07-23,203.04000,211.53000,200.70100,201.62000,201.62000,-0.82%,320743 +2020-07-24,199.16000,199.16000,189.88000,196.69000,196.69000,-2.45%,247570 +2020-07-27,196.70000,199.50000,189.02000,192.55000,192.55000,-2.10%,391131 +2020-07-28,193.19000,197.63000,189.47000,196.38000,196.38000,1.99%,400889 +2020-07-29,198.84000,204.71000,198.50000,200.39000,200.39000,2.04%,518671 +2020-07-30,198.83000,203.62000,197.84000,201.43000,201.43000,0.52%,240481 +2020-07-31,203.96000,207.24000,200.92000,203.36000,203.36000,0.96%,524712 +2020-08-03,204.37000,205.89000,198.58000,202.45000,202.45000,-0.45%,460363 +2020-08-04,203.31000,206.60000,200.44500,206.37000,206.37000,1.94%,328822 +2020-08-05,208.00000,215.32000,206.69000,215.32000,215.32000,4.34%,602005 +2020-08-06,214.00000,221.80000,212.38100,220.42000,220.42000,2.37%,1641032 +2020-08-07,218.00000,233.99000,215.29500,217.73000,217.73000,-1.22%,882367 +2020-08-10,225.09200,225.09200,202.73500,203.94000,203.94000,-6.33%,592824 +2020-08-11,202.09000,204.07500,192.98000,198.84000,198.84000,-2.50%,501848 +2020-08-12,199.11000,205.41000,197.30000,204.65000,204.65000,2.92%,403587 +2020-08-13,205.96000,209.63000,204.83000,206.56000,206.56000,0.93%,226582 +2020-08-14,206.22000,208.23000,201.29000,202.13000,202.13000,-2.14%,246619 +2020-08-17,203.86000,210.00000,203.48000,209.60000,209.60000,3.70%,293814 +2020-08-18,209.66000,211.36000,208.43000,209.94000,209.94000,0.16%,215222 +2020-08-19,211.67000,213.20000,206.11000,209.76000,209.76000,-0.09%,335092 +2020-08-20,209.00000,214.32500,206.25000,210.04000,210.04000,0.13%,202094 +2020-08-21,210.78000,211.88000,207.86000,208.60000,208.60000,-0.69%,231889 +2020-08-24,211.20000,214.18500,208.15000,209.96000,209.96000,0.65%,498556 +2020-08-25,209.27000,218.69000,208.64000,217.76000,217.76000,3.71%,346663 +2020-08-26,217.46000,217.46000,212.76000,215.43000,215.43000,-1.07%,278972 +2020-08-27,215.12000,219.56000,214.62000,216.33000,216.33000,0.42%,323551 +2020-08-28,215.59000,217.87000,212.39000,214.34000,214.34000,-0.92%,218376 +2020-08-31,213.97000,220.44000,213.06000,218.25000,218.25000,1.82%,632521 +2020-09-01,218.40000,223.75000,218.34000,223.21000,223.21000,2.27%,425726 +2020-09-02,223.98000,226.72000,219.72500,224.28000,224.28000,0.48%,263227 +2020-09-03,222.05000,222.31000,206.84000,209.01000,209.01000,-6.81%,493283 +2020-09-04,207.97000,209.94000,197.08000,204.83000,204.83000,-2.00%,323526 +2020-09-08,200.27000,206.70500,198.14000,204.57000,204.57000,-0.13%,333235 +2020-09-09,207.36000,213.35000,207.36000,212.44000,212.44000,3.85%,247922 +2020-09-10,214.05000,216.12000,211.72000,213.00000,213.00000,0.26%,496158 +2020-09-11,215.10000,216.76000,210.24000,211.59000,211.59000,-0.66%,300369 +2020-09-14,212.60000,220.85000,212.51000,218.11000,218.11000,3.08%,306404 +2020-09-15,221.00000,225.78000,219.40500,225.59000,225.59000,3.43%,433809 +2020-09-16,226.34000,230.70000,221.66000,222.52000,222.52000,-1.36%,363484 +2020-09-17,220.01000,224.34000,218.46200,223.72000,223.72000,0.54%,507402 +2020-09-18,226.17000,233.00000,223.19000,225.02000,225.02000,0.58%,1455649 +2020-09-21,222.09000,226.86100,218.64500,224.57000,224.57000,-0.20%,359561 +2020-09-22,224.87000,231.16000,220.20000,230.56000,230.56000,2.67%,425913 +2020-09-23,229.11000,232.59000,225.02000,227.65000,227.65000,-1.26%,412323 +2020-09-24,224.24000,225.58000,213.51000,216.55000,216.55000,-4.88%,448119 +2020-09-25,216.56000,224.92000,214.21000,223.96000,223.96000,3.42%,291571 +2020-09-28,227.92000,228.19000,220.98000,227.38000,227.38000,1.53%,327135 +2020-09-29,229.44000,237.00000,228.69000,231.97000,231.97000,2.02%,442516 +2020-09-30,232.23000,242.12500,231.49000,236.59000,236.59000,1.99%,475363 +2020-10-01,239.98000,240.14000,234.98000,237.56000,237.56000,0.41%,248609 +2020-10-02,233.47000,238.06000,228.38000,231.76000,231.76000,-2.44%,207184 +2020-10-05,233.90000,236.71000,230.85000,235.35000,235.35000,1.55%,298038 +2020-10-06,237.61000,238.09000,228.64000,230.74000,230.74000,-1.96%,408476 +2020-10-07,234.15000,244.79000,234.15000,244.35000,244.35000,5.90%,409294 +2020-10-08,245.00000,247.89000,244.25000,247.71000,247.71000,1.38%,262841 +2020-10-09,249.53000,252.74000,244.43000,248.59000,248.59000,0.36%,278907 +2020-10-12,252.72000,252.72000,245.00000,245.98000,245.98000,-1.05%,191696 +2020-10-13,246.09000,251.36000,244.52000,248.75000,248.75000,1.13%,262690 +2020-10-14,250.51000,255.39000,245.96000,247.92000,247.92000,-0.33%,252306 +2020-10-15,245.50000,252.03500,243.77000,250.64000,250.64000,1.10%,171537 +2020-10-16,250.65000,254.75000,247.78000,248.33000,248.33000,-0.92%,253059 +2020-10-19,249.38000,253.72000,247.43000,248.52000,248.52000,0.08%,235857 +2020-10-20,248.89000,253.00000,245.26000,245.83000,245.83000,-1.08%,191607 +2020-10-21,245.60000,247.12500,237.60000,241.14000,241.14000,-1.91%,246447 +2020-10-22,242.95000,248.00000,239.33000,245.25000,245.25000,1.70%,234513 +2020-10-23,246.42000,251.02000,246.42000,249.39000,249.39000,1.69%,164598 +2020-10-26,246.58000,254.41000,246.09000,253.53000,253.53000,1.66%,303552 +2020-10-27,251.62000,253.20000,244.51000,246.04000,246.04000,-2.95%,285836 +2020-10-28,243.32000,243.76000,227.63000,228.41000,228.41000,-7.17%,624030 +2020-10-29,230.00000,233.00000,227.39000,228.72000,228.72000,0.14%,383140 +2020-10-30,228.53000,230.12000,221.33000,222.25000,222.25000,-2.83%,441006 +2020-11-02,224.79000,225.85000,214.93000,215.97000,215.97000,-2.83%,747647 +2020-11-03,217.86000,227.12000,217.50000,223.10000,223.10000,3.30%,578971 +2020-11-04,230.00000,239.44000,229.95000,231.43000,231.43000,3.73%,608321 +2020-11-05,240.92000,259.39000,240.00000,255.68000,255.68000,10.48%,842538 +2020-11-06,252.81000,259.30000,248.94400,257.01000,257.01000,0.52%,463430 +2020-11-09,258.56000,264.43500,249.94000,255.33000,255.33000,-0.65%,493930 +2020-11-10,249.03000,262.05000,244.42000,260.00000,260.00000,1.83%,476377 +2020-11-11,259.27000,262.58000,253.48000,256.74000,256.74000,-1.25%,526431 +2020-11-12,258.20000,268.33000,257.26000,260.65000,260.65000,1.52%,444232 +2020-11-13,260.98000,265.47000,252.77000,256.00000,256.00000,-1.78%,373632 +2020-11-16,256.88000,258.00000,251.21000,253.04000,253.04000,-1.16%,523346 +2020-11-17,252.16000,261.88000,245.28000,259.61000,259.61000,2.60%,312074 +2020-11-18,258.90000,262.89000,254.43000,259.27000,259.27000,-0.13%,272025 +2020-11-19,259.27000,265.12500,255.92000,264.24000,264.24000,1.92%,235147 +2020-11-20,263.80000,269.41500,259.56000,265.24000,265.24000,0.38%,381886 +2020-11-23,267.34000,268.80000,261.28000,265.89000,265.89000,0.25%,353220 +2020-11-24,267.82000,268.20000,251.83500,253.61000,253.61000,-4.62%,527615 +2020-11-25,252.13000,256.76000,247.61000,248.86000,248.86000,-1.87%,392465 +2020-11-27,250.59000,252.79000,246.91000,251.48000,251.48000,1.05%,172832 +2020-11-30,254.60000,258.65000,247.24000,257.71000,257.71000,2.48%,558728 +2020-12-01,259.76000,264.57000,253.71000,262.57000,262.57000,1.89%,327933 +2020-12-02,261.62000,263.22000,255.04000,255.07000,255.07000,-2.86%,311316 +2020-12-03,254.73000,257.63000,253.29000,255.54000,255.54000,0.18%,424325 +2020-12-04,255.81000,261.58000,253.73000,258.88000,258.88000,1.31%,263452 +2020-12-07,260.00000,260.00000,248.59000,249.69000,249.69000,-3.55%,414703 +2020-12-08,251.39000,251.68000,243.99000,245.65000,245.65000,-1.62%,491518 +2020-12-09,245.36000,247.52000,238.09000,243.88000,243.88000,-0.72%,637901 +2020-12-10,243.64000,250.59000,241.91000,246.97000,246.97000,1.27%,457016 +2020-12-11,246.96000,248.19000,237.42000,238.96000,238.96000,-3.24%,464474 +2020-12-14,240.42000,245.67000,238.24000,239.05000,239.05000,0.04%,666841 +2020-12-15,240.66000,245.56000,235.71000,241.76000,241.76000,1.13%,506664 +2020-12-16,239.34000,243.11000,236.01000,238.30000,238.30000,-1.43%,945716 +2020-12-17,238.93000,241.86000,233.98000,240.92000,240.92000,1.10%,698424 +2020-12-18,244.86000,246.00200,237.38000,240.65000,240.65000,-0.11%,906355 +2020-12-21,241.22000,243.33000,234.94000,237.41000,237.41000,-1.35%,568881 +2020-12-22,238.23000,255.85000,237.68000,254.46000,254.46000,7.18%,694174 +2020-12-23,255.53000,262.66000,254.00000,260.98000,260.98000,2.56%,570450 +2020-12-24,259.92000,261.35000,253.09000,257.28000,257.28000,-1.42%,167211 +2020-12-28,257.28000,259.68500,253.00000,255.95000,255.95000,-0.52%,266136 +2020-12-29,257.81000,261.01000,252.24000,260.65000,260.65000,1.84%,272746 +2020-12-30,262.27000,264.29000,255.30000,260.55000,260.55000,-0.04%,381148 +2020-12-31,261.27000,261.27000,255.01000,255.63000,255.63000,-1.89%,354052 +2021-01-04,257.76000,258.29000,244.53000,251.62000,251.62000,-1.57%,352265 +2021-01-05,253.06000,255.38000,249.21000,253.66000,253.66000,0.81%,275090 +2021-01-06,250.65000,255.20800,249.95000,252.37000,252.37000,-0.51%,341092 +2021-01-07,252.38000,260.52000,252.38000,259.21000,259.21000,2.71%,344342 +2021-01-08,259.21000,267.20000,259.21000,265.75000,265.75000,2.52%,346485 +2021-01-11,263.38000,268.21000,253.39000,254.65000,254.65000,-4.18%,395489 +2021-01-12,254.23000,268.54000,254.00000,265.82000,265.82000,4.39%,551079 +2021-01-13,267.24000,274.07000,260.00000,270.40000,270.40000,1.72%,898306 +2021-01-14,269.39000,285.30000,269.01000,284.14000,284.14000,5.08%,960703 +2021-01-15,285.28000,288.53000,274.11000,281.20000,281.20000,-1.03%,768195 +2021-01-19,285.31000,289.44700,281.07000,284.46000,284.46000,1.16%,410298 +2021-01-20,285.18000,298.43000,285.18000,293.05000,293.05000,3.02%,533182 +2021-01-21,295.44000,296.81000,288.33000,290.62000,290.62000,-0.83%,481339 +2021-01-22,290.62000,292.29000,285.70000,290.30000,290.30000,-0.11%,249544 +2021-01-25,292.58500,298.39000,286.15000,288.91000,288.91000,-0.48%,403351 +2021-01-26,290.29000,295.08000,277.93000,284.58000,284.58000,-1.50%,430004 +2021-01-27,280.73000,281.75400,259.18000,260.00000,260.00000,-8.64%,715999 +2021-01-28,259.82000,277.00000,258.00000,275.03000,275.03000,5.78%,425879 +2021-01-29,270.00000,276.75000,263.98000,267.18000,267.18000,-2.85%,406221 +2021-02-01,272.52000,274.21000,263.30000,263.75000,263.75000,-1.28%,400368 +2021-02-02,268.94000,277.19500,268.28000,274.84000,274.84000,4.20%,303683 +2021-02-03,275.64000,277.10000,270.01000,274.40000,274.40000,-0.16%,139956 +2021-02-04,275.44000,281.62000,275.44000,278.00000,278.00000,1.31%,172523 +2021-02-05,279.00000,283.57500,278.46000,281.17000,281.17000,1.14%,206475 +2021-02-08,282.90000,285.79000,279.55000,280.89000,280.89000,-0.10%,183860 +2021-02-09,280.67000,283.77000,277.63500,282.03000,282.03000,0.41%,212029 +2021-02-10,284.00000,286.26000,279.63500,280.15000,280.15000,-0.67%,205925 +2021-02-11,283.99000,287.60000,280.29000,287.11000,287.11000,2.48%,153478 +2021-02-12,285.14000,290.63000,282.93500,289.77000,289.77000,0.93%,175949 +2021-02-16,291.96000,292.21000,276.15100,282.22000,282.22000,-2.61%,364935 +2021-02-17,281.55000,281.75500,273.39000,279.69000,279.69000,-0.90%,304689 +2021-02-18,276.24000,278.61000,272.42000,273.31000,273.31000,-2.28%,305590 +2021-02-19,276.04000,280.90000,272.52500,274.03000,274.03000,0.26%,225255 +2021-02-22,274.12000,276.18500,255.29000,256.51000,256.51000,-6.39%,612137 +2021-02-23,252.76000,263.51500,244.02000,260.74000,260.74000,1.65%,508299 +2021-02-24,260.76000,282.00000,260.58500,262.36000,262.36000,0.62%,798781 +2021-02-25,262.36000,273.92000,258.36000,262.67000,262.67000,0.12%,478979 +2021-02-26,265.81000,270.27000,258.30500,259.10000,259.10000,-1.36%,698135 +2021-03-01,263.98000,271.93500,259.70000,270.26000,270.26000,4.31%,421626 +2021-03-02,270.29000,271.87000,259.28000,265.91000,265.91000,-1.61%,295317 +2021-03-03,263.92000,265.80000,249.30000,253.10000,253.10000,-4.82%,489851 +2021-03-04,250.32000,254.10100,240.06000,242.36000,242.36000,-4.24%,610205 +2021-03-05,244.69000,253.01000,231.44000,252.00000,252.00000,3.98%,531372 +2021-03-08,250.00000,250.00000,233.55000,235.95000,235.95000,-6.37%,532070 +2021-03-09,242.75000,254.50000,240.26500,247.56000,247.56000,4.92%,488930 +2021-03-10,252.03000,254.49000,244.16000,245.42000,245.42000,-0.86%,430217 +2021-03-11,249.90000,259.79000,245.82000,259.76000,259.76000,5.84%,299051 +2021-03-12,254.26000,262.21000,252.29000,261.88000,261.88000,0.82%,510028 +2021-03-15,262.00000,273.88000,260.95500,269.54000,269.54000,2.93%,587090 +2021-03-16,271.58000,272.26000,262.85000,265.66000,265.66000,-1.44%,1233465 +2021-03-17,263.45000,265.58000,252.62000,259.92000,259.92000,-2.16%,935183 +2021-03-18,254.54000,257.22000,249.70000,252.00000,252.00000,-3.05%,649143 +2021-03-19,254.72000,261.45000,252.90000,261.03000,261.03000,3.58%,662733 +2021-03-22,260.29000,272.51500,257.74500,269.32000,269.32000,3.18%,721900 +2021-03-23,271.05000,280.98000,267.65000,277.05000,277.05000,2.87%,839436 +2021-03-24,275.32000,276.42000,257.55800,263.63000,263.63000,-4.84%,701446 +2021-03-25,259.70000,264.21000,250.31000,259.17000,259.17000,-1.69%,529876 +2021-03-26,257.39000,268.00000,255.89000,266.80000,266.80000,2.94%,387926 +2021-03-29,267.06000,267.06000,258.32000,259.83000,259.83000,-2.61%,367933 +2021-03-30,258.28000,266.32000,255.40500,261.38000,261.38000,0.60%,376319 +2021-03-31,263.00000,265.81000,258.65000,260.92000,260.92000,-0.18%,628745 +2021-04-01,270.00000,273.00500,262.64000,264.82000,264.82000,1.49%,394587 +2021-04-05,268.51000,269.64000,261.64500,269.12000,269.12000,1.62%,369112 +2021-04-06,271.92000,281.00000,269.07000,276.95000,276.95000,2.91%,356581 +2021-04-07,276.29000,279.81000,274.57000,278.50000,278.50000,0.56%,282523 +2021-04-08,282.40000,290.00000,282.40000,284.56000,284.56000,2.18%,362345 +2021-04-09,283.22000,287.29000,280.43500,287.13000,287.13000,0.90%,214137 +2021-04-12,284.06000,285.81000,278.85000,284.72000,284.72000,-0.84%,163076 +2021-04-13,284.22000,289.62000,284.22000,288.13000,288.13000,1.20%,170064 +2021-04-14,289.00000,292.96500,284.20000,284.70000,284.70000,-1.19%,582488 +2021-04-15,285.73000,295.54000,284.78000,294.88000,294.88000,3.58%,278626 +2021-04-16,296.51000,298.06000,292.21000,297.00000,297.00000,0.72%,314068 +2021-04-19,295.39000,295.85000,277.60500,281.51000,281.51000,-5.22%,386872 +2021-04-20,280.13000,285.75000,278.47000,283.48000,283.48000,0.70%,315122 +2021-04-21,283.16000,288.27000,281.03000,285.19000,285.19000,0.60%,224021 +2021-04-22,291.10000,291.10000,281.28000,283.64000,283.64000,-0.54%,244551 +2021-04-23,284.89000,297.49000,283.46000,295.50000,295.50000,4.18%,471002 +2021-04-26,295.94000,300.25000,289.20000,299.10000,299.10000,1.22%,259584 +2021-04-27,300.00000,305.00000,293.04000,304.06000,304.06000,1.66%,284196 +2021-04-28,301.79000,306.09000,299.09000,303.18000,303.18000,-0.29%,276743 +2021-04-29,306.46000,306.46000,299.52500,301.56000,301.56000,-0.53%,193436 +2021-04-30,298.49000,303.20000,292.65000,295.22000,295.22000,-2.10%,735712 +2021-05-03,297.01000,297.01000,280.76500,282.09000,282.09000,-4.45%,346599 +2021-05-04,278.13000,280.32000,268.55000,271.96000,271.96000,-3.59%,411534 +2021-05-05,274.34000,275.24000,263.77000,264.45000,264.45000,-2.76%,506371 +2021-05-06,261.82000,264.40000,245.45000,253.16000,253.16000,-4.27%,1286983 +2021-05-07,240.03000,248.01000,232.20000,234.19000,234.19000,-7.49%,2925114 +2021-05-10,233.08000,238.67000,224.20000,226.75000,226.75000,-3.18%,1754605 +2021-05-11,219.34000,237.41000,218.28000,229.96000,229.96000,1.42%,1222465 +2021-05-12,226.44000,231.40000,223.65000,225.52000,225.52000,-1.93%,842681 +2021-05-13,228.02800,235.99000,223.32900,226.02000,226.02000,0.22%,804019 +2021-05-14,227.00000,236.02000,226.29000,232.42000,232.42000,2.83%,778154 +2021-05-17,230.11000,235.12000,224.84000,228.43000,228.43000,-1.72%,575032 +2021-05-18,229.24000,244.21000,229.24000,236.34000,236.34000,3.46%,714896 +2021-05-19,231.51000,240.33000,229.63000,239.79000,239.79000,1.46%,572282 +2021-05-20,242.05000,253.71000,236.60500,252.78000,252.78000,5.42%,834967 +2021-05-21,254.17000,259.12000,249.27000,253.52000,253.52000,0.29%,1181231 +2021-05-24,255.48000,259.14000,254.51000,256.77000,256.77000,1.28%,397250 +2021-05-25,258.99000,262.64000,257.45500,259.66000,259.66000,1.13%,523811 +2021-05-26,254.36000,264.04800,252.44000,263.19000,263.19000,1.36%,480439 +2021-05-27,263.19000,273.05000,260.69000,272.05000,272.05000,3.37%,1328968 +2021-05-28,275.00000,280.71000,269.13000,269.67000,269.67000,-0.87%,580044 +2021-06-01,271.82000,273.22000,262.93000,264.47000,264.47000,-1.93%,437051 +2021-06-02,269.59000,269.99000,262.01000,264.26000,264.26000,-0.08%,606504 +2021-06-03,261.02000,265.45500,258.03900,263.84000,263.84000,-0.16%,301427 +2021-06-04,265.40000,273.50000,262.96000,271.84000,271.84000,3.03%,480328 +2021-06-07,272.21000,277.39000,270.52000,276.11000,276.11000,1.57%,426081 +2021-06-08,279.57000,280.00000,272.72000,278.27000,278.27000,0.78%,639158 +2021-06-09,280.00000,282.50000,272.28000,272.93000,272.93000,-1.92%,382827 +2021-06-10,272.48000,282.12000,269.99000,281.60000,281.60000,3.18%,360312 +2021-06-11,280.00000,282.61000,279.00000,282.45000,282.45000,0.30%,518835 +2021-06-14,283.37000,285.52000,278.96000,283.95000,283.95000,0.53%,321693 +2021-06-15,285.47000,286.25000,277.55000,277.75000,277.75000,-2.18%,263510 +2021-06-16,277.83000,280.53000,274.50000,279.49000,279.49000,0.63%,463607 +2021-06-17,278.44000,287.48000,277.86000,284.79000,284.79000,1.90%,349045 +2021-06-18,284.32000,288.87000,280.19000,280.55000,280.55000,-1.49%,579161 +2021-06-21,280.55000,282.23000,273.00000,281.58000,281.58000,0.37%,284126 +2021-06-22,280.99000,283.10000,277.24000,282.38000,282.38000,0.28%,451891 +2021-06-23,281.63000,284.08000,278.92000,280.55000,280.55000,-0.65%,271641 +2021-06-24,285.51000,287.60500,276.68000,277.04000,277.04000,-1.25%,311632 +2021-06-25,277.40000,279.38000,276.09000,278.34000,278.34000,0.47%,403736 +2021-06-28,279.67000,284.12000,278.09000,283.24000,283.24000,1.76%,263776 +2021-06-29,284.57000,286.32000,281.45000,283.42000,283.42000,0.06%,205033 +2021-06-30,282.88000,284.41000,273.50000,274.51000,274.51000,-3.14%,579566 +2021-07-01,273.70000,281.36000,273.38000,278.59000,278.59000,1.49%,314365 +2021-07-02,280.56000,283.35000,279.05000,281.34000,281.34000,0.99%,359512 +2021-07-06,281.78000,289.16000,281.10000,286.77000,286.77000,1.93%,398339 +2021-07-07,289.00000,290.00000,282.00000,284.04000,284.04000,-0.95%,211309 +2021-07-08,279.10000,284.86000,275.17600,282.72000,282.72000,-0.46%,202182 +2021-07-09,282.47000,285.00000,279.90000,280.69000,280.69000,-0.72%,168496 +2021-07-12,280.67000,280.96000,274.42000,275.64000,275.64000,-1.80%,214787 +2021-07-13,274.34000,276.67700,267.23000,268.82000,268.82000,-2.47%,354329 +2021-07-14,269.69000,269.69000,254.75000,260.67000,260.67000,-3.03%,1152411 +2021-07-15,259.69000,261.72000,255.28000,260.36000,260.36000,-0.12%,539983 +2021-07-16,263.08000,271.81000,262.54000,268.33000,268.33000,3.06%,243841 +2021-07-19,266.94000,270.08500,262.13500,265.00000,265.00000,-1.24%,238251 +2021-07-20,265.98000,275.55000,265.59000,272.90000,272.90000,2.98%,432772 +2021-07-21,273.75000,273.75000,265.87000,271.48000,271.48000,-0.52%,238128 +2021-07-22,270.85000,274.97000,266.34000,271.46000,271.46000,-0.01%,208089 +2021-07-23,274.31000,276.74000,268.91000,276.55000,276.55000,1.88%,261217 +2021-07-26,275.54000,275.92000,262.13000,263.67000,263.67000,-4.66%,295180 +2021-07-27,263.30000,267.24000,260.01000,266.85000,266.85000,1.21%,272318 +2021-07-28,266.98000,274.87000,266.76000,272.51000,272.51000,2.12%,189079 +2021-07-29,273.50000,275.70500,272.66000,273.74000,273.74000,0.45%,172328 +2021-07-30,272.75000,283.14000,270.55000,279.69000,279.69000,2.17%,258293 +2021-08-02,281.91000,281.91000,274.62000,278.70000,278.70000,-0.35%,243445 +2021-08-03,279.11000,280.28000,276.34000,278.86000,278.86000,0.06%,303779 +2021-08-04,278.55000,281.54000,276.01000,279.18000,279.18000,0.11%,285492 +2021-08-05,278.93000,281.16300,273.69000,280.45000,280.45000,0.45%,562815 +2021-08-06,282.99000,282.99000,255.38200,275.51000,275.51000,-1.76%,1922112 +2021-08-09,277.48000,290.67000,274.01000,286.65000,286.65000,4.04%,702104 +2021-08-10,286.51000,289.10000,276.00000,279.40000,279.40000,-2.53%,531802 +2021-08-11,279.00000,281.65500,272.42000,275.03000,275.03000,-1.56%,446045 +2021-08-12,273.67000,283.25000,272.00000,281.35000,281.35000,2.30%,266394 +2021-08-13,281.18000,287.98500,280.31000,287.57000,287.57000,2.21%,292152 +2021-08-16,286.36000,294.42000,284.69000,292.91000,292.91000,1.86%,345897 +2021-08-17,291.71000,303.27500,290.56000,302.84000,302.84000,3.39%,731956 +2021-08-18,303.48000,303.84500,295.03000,297.00000,297.00000,-1.93%,339785 +2021-08-19,295.50000,298.33000,293.08000,294.81000,294.81000,-0.74%,216383 +2021-08-20,295.96000,298.64000,293.05000,295.28000,295.28000,0.16%,323049 +2021-08-23,295.35000,296.62000,291.05000,293.54000,293.54000,-0.59%,312300 +2021-08-24,293.54000,300.66000,292.05000,300.02000,300.02000,2.21%,195706 +2021-08-25,299.77000,301.37000,296.63000,299.75000,299.75000,-0.09%,266557 +2021-08-26,299.86000,302.51000,293.92000,294.13000,294.13000,-1.87%,271937 +2021-08-27,295.09000,298.95000,294.16000,295.09000,295.09000,0.33%,229072 +2021-08-30,295.68000,300.58000,295.68000,296.15000,296.15000,0.36%,186219 +2021-08-31,297.41000,299.24000,294.17500,297.81000,297.81000,0.56%,251366 +2021-09-01,297.82000,300.06000,294.67800,299.99000,299.99000,0.73%,320990 +2021-09-02,300.82000,304.74000,297.75500,301.70000,301.70000,0.57%,255284 +2021-09-03,301.05000,303.00000,298.40000,302.59000,302.59000,0.29%,159469 +2021-09-07,303.00000,309.81000,302.77500,307.27000,307.27000,1.55%,243856 +2021-09-08,305.49000,309.99000,298.91000,302.68000,302.68000,-1.49%,342646 +2021-09-09,301.69000,308.26000,301.69000,302.27000,302.27000,-0.14%,247436 +2021-09-10,303.25000,303.88000,293.27000,296.42000,296.42000,-1.94%,346977 +2021-09-13,296.16000,296.36000,288.25000,295.10000,295.10000,-0.45%,328749 +2021-09-14,297.52000,298.00000,292.05000,294.29000,294.29000,-0.27%,251316 +2021-09-15,293.13000,294.62000,290.23000,291.44000,291.44000,-0.97%,237065 +2021-09-16,290.00000,291.67000,286.30000,287.90000,287.90000,-1.21%,386477 +2021-09-17,286.95000,292.52000,284.42000,292.45000,292.45000,1.58%,393216 +2021-09-20,287.84000,292.13000,285.00000,289.05000,289.05000,-1.16%,215259 +2021-09-21,291.27000,296.35000,291.27000,293.32000,293.32000,1.48%,214763 +2021-09-22,293.15000,293.15000,287.57000,288.00000,288.00000,-1.81%,308229 +2021-09-23,288.01000,291.41000,286.45000,290.60000,290.60000,0.90%,219737 +2021-09-24,289.11000,291.69000,286.99500,289.20000,289.20000,-0.48%,177531 +2021-09-27,287.09000,287.09000,281.56000,286.28000,286.28000,-1.01%,515086 +2021-09-28,282.65000,284.00000,276.38000,276.54000,276.54000,-3.40%,394994 +2021-09-29,278.36000,285.62000,277.29000,278.97000,278.97000,0.88%,335766 +2021-09-30,279.31000,287.20000,279.31000,284.23000,284.23000,1.89%,395177 +2021-10-01,286.36000,288.43000,278.18000,285.33000,285.33000,0.39%,323420 +2021-10-04,282.91000,282.91000,271.46000,279.40000,279.40000,-2.08%,473612 +2021-10-05,280.00000,289.55000,277.66000,287.03000,287.03000,2.73%,509897 +2021-10-06,286.44000,291.86000,284.12500,291.63000,291.63000,1.60%,272985 +2021-10-07,292.77000,296.77000,289.21000,293.00000,293.00000,0.47%,260939 +2021-10-08,293.70000,295.26000,289.85500,290.92000,290.92000,-0.71%,146863 +2021-10-11,289.29000,296.06000,288.10000,293.23000,293.23000,0.79%,147425 +2021-10-12,297.27000,301.77000,295.39000,297.51000,297.51000,1.46%,221746 +2021-10-13,298.76000,301.79000,297.67000,300.25000,300.25000,0.92%,264548 +2021-10-14,303.41000,305.18000,301.18000,304.03000,304.03000,1.26%,219689 +2021-10-15,304.50000,305.55000,299.16000,300.49000,300.49000,-1.16%,246603 +2021-10-18,300.00000,300.00000,287.47000,291.91000,291.91000,-2.86%,240066 +2021-10-19,294.21000,303.64000,292.02000,299.93000,299.93000,2.75%,187827 +2021-10-20,302.28000,304.04000,298.51000,298.69000,298.69000,-0.41%,204272 +2021-10-21,299.54000,303.58000,298.29000,303.35000,303.35000,1.56%,161596 +2021-10-22,304.94000,307.17000,301.53500,304.33000,304.33000,0.32%,116877 +2021-10-25,304.33000,308.70000,301.93000,302.20000,302.20000,-0.70%,240743 +2021-10-26,301.50000,305.10000,299.98500,303.92000,303.92000,0.57%,203672 +2021-10-27,304.88000,308.44000,296.38000,299.33000,299.33000,-1.51%,163140 +2021-10-28,299.92000,310.00000,298.18000,309.99000,309.99000,3.56%,337629 +2021-10-29,308.90000,312.65000,299.00000,310.02000,310.02000,0.01%,439525 +2021-11-01,312.10000,313.23000,304.72000,308.70000,308.70000,-0.43%,370501 +2021-11-02,308.75000,313.28000,306.17000,312.86000,312.86000,1.35%,368160 +2021-11-03,313.47000,315.74000,304.66000,311.98000,311.98000,-0.28%,413712 +2021-11-04,307.54000,308.83000,297.33000,301.61000,301.61000,-3.32%,610529 +2021-11-05,292.56000,323.62000,290.31400,308.00000,308.00000,2.12%,751742 +2021-11-08,308.47000,318.26000,304.92000,313.47000,313.47000,1.78%,424955 +2021-11-09,315.52000,323.38000,313.47000,318.29000,318.29000,1.54%,361020 +2021-11-10,318.52000,324.81000,305.81000,307.68000,307.68000,-3.33%,288018 +2021-11-11,308.18000,315.72000,305.31000,314.62000,314.62000,2.26%,216684 +2021-11-12,316.63000,319.71500,313.74000,314.85000,314.85000,0.07%,175802 +2021-11-15,313.97000,317.39000,312.92000,316.22000,316.22000,0.44%,311521 +2021-11-16,317.91000,322.09000,316.89000,317.01000,317.01000,0.25%,228144 +2021-11-17,316.40000,319.70000,310.02000,310.87000,310.87000,-1.94%,198155 +2021-11-18,311.00000,319.42000,302.11000,302.76000,302.76000,-2.61%,283178 +2021-11-19,303.91000,310.25000,300.37000,301.00000,301.00000,-0.58%,313677 +2021-11-22,300.77000,302.60000,294.26000,298.83000,298.83000,-0.72%,505426 +2021-11-23,296.32000,297.02000,285.00000,290.80000,290.80000,-2.69%,425978 +2021-11-24,292.40000,301.11000,286.00000,297.56000,297.56000,2.32%,450717 +2021-11-26,295.26000,303.46000,294.02000,295.39000,295.39000,-0.73%,178809 +2021-11-29,298.00000,299.65000,294.03000,295.87000,295.87000,0.16%,321414 +2021-11-30,295.69000,297.02000,286.97000,288.44000,288.44000,-2.51%,589406 +2021-12-01,289.65000,293.52000,282.52000,283.46000,283.46000,-1.73%,343373 +2021-12-02,282.75000,289.00000,281.69000,287.24000,287.24000,1.33%,249949 +2021-12-03,289.58000,292.74000,250.76000,263.17000,263.17000,-8.38%,1303630 +2021-12-06,263.20000,271.81000,256.68000,259.14000,259.14000,-1.53%,734026 +2021-12-07,264.50000,273.57000,262.45500,272.50000,272.50000,5.16%,395645 +2021-12-08,275.00000,284.71000,269.68500,277.13000,277.13000,1.70%,346203 +2021-12-09,276.28000,283.27000,268.49000,268.50000,268.50000,-3.11%,528504 +2021-12-10,267.29000,271.64000,260.98000,262.52000,262.52000,-2.23%,1334601 +2021-12-13,262.75000,266.24000,257.04000,264.60000,264.60000,0.79%,546800 +2021-12-14,262.44000,263.43500,252.69000,255.32000,255.32000,-3.51%,525441 +2021-12-15,258.15000,273.38000,257.93500,269.00000,269.00000,5.36%,446476 +2021-12-16,268.29000,269.36500,258.02000,258.74000,258.74000,-3.81%,414654 +2021-12-17,256.71000,267.16000,252.72000,262.70000,262.70000,1.53%,1250248 +2021-12-20,263.21000,264.61500,253.50000,256.90000,256.90000,-2.21%,569399 +2021-12-21,257.64000,265.92500,255.26500,265.57000,265.57000,3.37%,291708 +2021-12-22,266.47000,269.99000,260.26000,269.39000,269.39000,1.44%,290887 +2021-12-23,270.00000,276.01000,266.44000,273.26000,273.26000,1.44%,210437 +2021-12-27,274.78000,276.25000,269.81000,272.76000,272.76000,-0.18%,187399 +2021-12-28,274.35000,274.46400,262.42000,266.17000,266.17000,-2.42%,296715 +2021-12-29,266.17000,270.97000,265.00000,270.19000,270.19000,1.51%,207711 +2021-12-30,269.97000,275.89000,269.10000,269.57000,269.57000,-0.23%,171653 +2021-12-31,268.80000,271.58000,265.65000,266.07000,266.07000,-1.30%,298013 +2022-01-03,264.80000,276.21000,263.92000,275.70000,275.70000,3.62%,395343 +2022-01-04,276.78000,282.87000,268.30500,273.55000,273.55000,-0.78%,393415 +2022-01-05,272.01000,277.23000,255.03000,255.45000,255.45000,-6.62%,446187 +2022-01-06,252.79000,263.68000,249.50000,260.43000,260.43000,1.95%,741929 +2022-01-07,257.52000,260.69000,249.73000,250.08000,250.08000,-3.97%,434964 +2022-01-10,245.00000,245.98000,231.86000,240.70000,240.70000,-3.75%,647802 +2022-01-11,241.07000,247.15000,235.68000,245.67000,245.67000,2.06%,429387 +2022-01-12,250.53000,251.61500,242.27000,242.78000,242.78000,-1.18%,319989 +2022-01-13,242.03000,249.85000,236.16000,242.37000,242.37000,-0.17%,625868 +2022-01-14,240.69000,243.15000,235.76000,242.71000,242.71000,0.14%,1017923 +2022-01-18,237.88000,240.69000,232.96000,234.10000,234.10000,-3.55%,786875 +2022-01-19,236.72000,240.54000,231.91000,235.02000,235.02000,0.39%,666897 +2022-01-20,237.81000,241.63000,231.57000,232.32000,232.32000,-1.15%,472450 +2022-01-21,231.50000,231.60500,222.93500,224.14000,224.14000,-3.52%,600791 +2022-01-24,220.00000,223.78000,210.86000,223.00000,223.00000,-0.51%,1007917 +2022-01-25,218.52000,222.00000,210.77000,211.82000,211.82000,-5.01%,816771 +2022-01-26,214.11000,215.72000,197.31000,199.00000,199.00000,-6.05%,1434660 +2022-01-27,201.38000,204.27000,193.70000,194.80000,194.80000,-2.11%,1374689 +2022-01-28,220.00000,230.59000,211.20000,230.59000,230.59000,18.37%,2432437 +2022-01-31,233.93000,249.13000,233.93000,248.00000,248.00000,7.55%,1281098 +2022-02-01,248.98000,249.02000,243.78000,248.08000,248.08000,0.03%,593576 +2022-02-02,252.92000,256.57000,247.16000,253.19000,253.19000,2.06%,920122 +2022-02-03,249.48000,252.55000,239.79500,242.06000,242.06000,-4.40%,447712 +2022-02-04,240.85000,244.97000,237.94000,243.49000,243.49000,0.59%,449713 +2022-02-07,243.49000,250.95000,241.73000,242.53000,242.53000,-0.39%,348058 +2022-02-08,241.36000,248.41000,236.58000,247.69000,247.69000,2.13%,287309 +2022-02-09,250.77000,257.36000,248.02500,256.35000,256.35000,3.50%,463178 +2022-02-10,249.25000,263.39000,247.63000,252.81000,252.81000,-1.38%,552277 +2022-02-11,253.07000,259.07000,244.75000,248.06000,248.06000,-1.88%,540670 +2022-02-14,248.27000,251.93500,244.04000,245.56000,245.56000,-1.01%,727185 +2022-02-15,251.59000,255.57000,249.96500,254.34000,254.34000,3.58%,294620 +2022-02-16,252.81000,254.17000,245.98000,252.33000,252.33000,-0.79%,287058 +2022-02-17,250.05000,250.25000,239.25000,240.81000,240.81000,-4.57%,414969 +2022-02-18,240.39000,242.69000,231.76000,234.18000,234.18000,-2.75%,451136 +2022-02-22,231.56000,238.43000,231.27000,234.54000,234.54000,0.15%,442880 +2022-02-23,234.44000,240.78000,230.59000,230.82000,230.82000,-1.59%,670680 +2022-02-24,218.00000,260.44000,212.12200,255.37000,255.37000,10.64%,1502287 +2022-02-25,253.54000,263.61000,248.63000,262.37000,262.37000,2.74%,529546 +2022-02-28,259.99000,266.51000,257.28000,264.69000,264.69000,0.88%,558218 +2022-03-01,261.60000,265.96000,258.21000,260.84000,260.84000,-1.45%,340304 +2022-03-02,264.04000,271.32000,261.93000,270.71000,270.71000,3.78%,733602 +2022-03-03,272.44000,278.67000,264.68000,265.39000,265.39000,-1.97%,1132872 +2022-03-04,263.60000,268.04000,257.00000,261.71000,261.71000,-1.39%,438032 +2022-03-07,261.21000,264.69000,255.52000,261.86000,261.86000,0.06%,651124 +2022-03-08,257.79000,262.87000,247.88000,248.30000,248.30000,-5.18%,858863 +2022-03-09,252.00000,254.40000,246.60000,249.37000,249.37000,0.43%,708142 +2022-03-10,244.60000,246.27000,230.97000,234.93000,234.93000,-5.79%,967673 +2022-03-11,236.41000,236.41000,222.59000,223.26000,223.26000,-4.97%,928777 +2022-03-14,219.39000,225.90000,210.19000,211.96000,211.96000,-5.06%,652072 +2022-03-15,213.13000,217.46000,210.50000,216.07000,216.07000,1.94%,992271 +2022-03-16,221.32000,239.33000,221.32000,238.64000,238.64000,10.45%,749465 +2022-03-17,237.00000,248.41000,233.53000,248.27000,248.27000,4.04%,823266 +2022-03-18,247.39000,261.10000,247.09000,260.03000,260.03000,4.74%,689160 +2022-03-21,257.30000,259.11000,249.42000,253.41000,253.41000,-2.55%,376329 +2022-03-22,251.69000,263.36000,249.73000,250.00000,250.00000,-1.35%,746201 +2022-03-23,248.30000,251.65000,237.21000,243.11000,243.11000,-2.76%,1156925 +2022-03-24,245.17000,252.82000,236.22000,251.61000,251.61000,3.50%,293202 +2022-03-25,253.02000,253.27400,247.81000,251.94000,251.94000,0.13%,260757 +2022-03-28,250.65000,255.63000,248.46000,253.43000,253.43000,0.59%,314671 +2022-03-29,258.65000,263.13000,256.95000,260.62000,260.62000,2.84%,212619 +2022-03-30,259.08000,267.76000,258.07000,263.65000,263.65000,1.16%,414235 +2022-03-31,264.12000,271.18500,262.98000,266.39000,266.39000,1.04%,457442 +2022-04-01,265.61000,279.19000,265.61000,279.02000,279.02000,4.74%,619913 +2022-04-04,279.00000,280.35700,270.79000,270.93000,270.93000,-2.90%,312784 +2022-04-05,273.99000,274.49000,267.78000,270.65000,270.65000,-0.10%,281457 +2022-04-06,266.86000,274.36000,259.25000,267.28000,267.28000,-1.25%,330488 +2022-04-07,266.91000,271.64000,264.43000,267.51000,267.51000,0.09%,230528 +2022-04-08,265.42000,270.39000,259.32000,267.63000,267.63000,0.04%,290545 +2022-04-11,264.46000,266.81000,256.03500,258.14000,258.14000,-3.55%,244817 +2022-04-12,261.46000,264.93000,252.13000,253.60000,253.60000,-1.76%,404458 +2022-04-13,253.43000,265.38000,250.83300,265.28000,265.28000,4.61%,274992 +2022-04-14,265.55000,266.77000,260.14000,263.50000,263.50000,-0.67%,349187 +2022-04-18,262.08000,262.08000,255.25000,257.00000,257.00000,-2.47%,351720 +2022-04-19,255.05000,271.46000,252.59000,270.83000,270.83000,5.38%,476852 +2022-04-20,272.24000,273.49000,266.63000,273.21000,273.21000,0.88%,363473 +2022-04-21,274.72000,275.83000,261.78000,261.95000,261.95000,-4.12%,461061 +2022-04-22,258.56000,258.56000,247.49000,249.38000,249.38000,-4.80%,457883 +2022-04-25,248.00000,255.49000,247.73000,251.39000,251.39000,0.81%,295556 +2022-04-26,248.05000,249.02000,240.11000,240.29000,240.29000,-4.42%,291460 +2022-04-27,242.49000,247.12000,233.97000,234.52000,234.52000,-2.40%,493694 +2022-04-28,237.26000,242.36000,228.11000,237.96000,237.96000,1.47%,549419 +2022-04-29,237.14000,245.35000,235.86000,238.99000,238.99000,0.43%,633425 +2022-05-02,238.65000,249.61000,233.70500,247.17000,247.17000,3.42%,718758 +2022-05-03,245.50000,247.91000,237.82000,238.87000,238.87000,-3.36%,433037 +2022-05-04,240.14000,249.39000,229.86500,247.01000,247.01000,3.41%,606855 +2022-05-05,246.32000,247.25000,223.10000,226.91000,226.91000,-8.14%,646248 +2022-05-06,223.44000,227.26000,191.26000,205.57000,205.57000,-9.40%,1891179 +2022-05-09,197.81000,198.49000,188.05000,191.46000,191.46000,-6.86%,1124098 +2022-05-10,197.37000,201.10000,184.54000,190.24000,190.24000,-0.64%,663037 +2022-05-11,188.08000,193.70500,184.62000,186.40000,186.40000,-2.02%,656668 +2022-05-12,183.55000,193.22000,181.00000,189.03000,189.03000,1.41%,661075 +2022-05-13,193.90000,205.43000,193.88000,199.06000,199.06000,5.31%,518167 +2022-05-16,198.98000,206.23000,195.59000,196.91000,196.91000,-1.08%,328959 +2022-05-17,200.49000,204.38000,195.16000,200.03000,200.03000,1.58%,339499 +2022-05-18,195.40000,197.65000,189.70000,190.03000,190.03000,-5.00%,307870 +2022-05-19,190.05000,198.50000,187.07000,194.74000,194.74000,2.48%,477249 +2022-05-20,198.75000,199.99000,191.77000,198.72000,198.72000,2.04%,344403 +2022-05-23,197.70000,203.97000,195.54000,202.85000,202.85000,2.08%,505700 +2022-05-24,217.00000,222.57600,212.00000,217.83000,217.83000,7.38%,2182754 +2022-05-25,215.10000,231.46000,212.99500,221.65000,221.65000,1.75%,1215886 +2022-05-26,221.65000,232.15000,217.61000,229.06000,229.06000,3.34%,915019 +2022-05-27,232.78000,238.60000,231.30000,235.21000,235.21000,2.68%,715594 +2022-05-31,210.32000,217.27000,199.56000,213.48000,213.48000,-9.24%,1737048 +2022-06-01,216.25000,220.11500,203.15000,207.38000,207.38000,-2.86%,520340 +2022-06-02,206.31000,214.18000,205.27000,213.89000,213.89000,3.14%,425803 +2022-06-03,212.91000,213.93500,207.66000,212.57000,212.57000,-0.62%,556580 +2022-06-06,215.34000,218.55000,211.69000,212.02000,212.02000,-0.26%,272532 +2022-06-07,208.81000,220.79000,206.39000,219.89000,219.89000,3.71%,397308 +2022-06-08,218.02000,221.47000,215.85000,219.41000,219.41000,-0.22%,287446 +2022-06-09,216.73000,222.64000,212.83000,219.31000,219.31000,-0.05%,385026 +2022-06-10,215.97000,221.92000,212.03000,221.21000,221.21000,0.87%,421562 +2022-06-13,212.09000,214.16000,203.12000,203.50000,203.50000,-8.01%,633478 +2022-06-14,205.11000,207.34500,199.73000,205.55000,205.55000,1.01%,415422 +2022-06-15,205.98000,209.22000,200.51000,204.29000,204.29000,-0.61%,610266 +2022-06-16,199.05000,201.45000,192.33000,198.33000,198.33000,-2.92%,421916 +2022-06-17,197.14000,206.64000,195.73000,200.80000,200.80000,1.25%,480442 +2022-06-21,203.93000,207.94000,202.23000,204.77000,204.77000,1.98%,230202 +2022-06-22,202.33000,210.99000,197.27000,207.93000,207.93000,1.54%,265411 +2022-06-23,210.23000,219.09000,210.23000,218.97000,218.97000,5.31%,339097 +2022-06-24,218.00000,227.96000,218.00000,227.73000,227.73000,4.00%,398873 +2022-06-27,229.72000,229.72000,224.59000,228.21000,228.21000,0.21%,281678 +2022-06-28,228.31000,232.31500,224.83000,226.21000,226.21000,-0.88%,432395 +2022-06-29,224.22000,224.22000,215.01000,221.94000,221.94000,-1.89%,321737 +2022-06-30,221.06000,222.74000,213.17000,217.94000,217.94000,-1.80%,436944 +2022-07-01,217.18000,226.70000,216.27000,226.46000,226.46000,3.91%,258577 +2022-07-05,225.12000,233.22000,221.32000,231.68000,231.68000,2.31%,243373 +2022-07-06,232.04000,235.89000,228.00000,230.32000,230.32000,-0.59%,337969 +2022-07-07,230.94000,239.67000,228.50000,235.11000,235.11000,2.08%,601735 +2022-07-08,231.42000,239.13000,230.59000,235.51000,235.51000,0.17%,453403 +2022-07-11,229.99000,232.65100,227.53000,230.82000,230.82000,-1.99%,342794 +2022-07-12,230.72000,233.32000,222.51000,224.60000,224.60000,-2.69%,326240 +2022-07-13,222.22000,228.74000,216.95000,226.55000,226.55000,0.87%,257401 +2022-07-14,225.29000,227.95000,220.89000,227.47000,227.47000,0.41%,204923 +2022-07-15,230.87000,234.29000,227.49000,232.28000,232.28000,2.11%,366175 +2022-07-18,235.11000,239.34000,223.84000,225.37000,225.37000,-2.97%,535594 +2022-07-19,226.39000,232.11300,222.07000,231.21000,231.21000,2.59%,361870 +2022-07-20,232.61000,241.65000,232.61000,236.98000,236.98000,2.50%,299658 +2022-07-21,238.22000,246.47000,238.07000,244.34000,244.34000,3.11%,475569 +2022-07-22,244.99000,249.47500,238.89000,240.64000,240.64000,-1.51%,383717 +2022-07-25,240.27000,243.64000,237.87000,240.58000,240.58000,-0.02%,292579 +2022-07-26,241.69000,241.69000,238.11000,239.50000,239.50000,-0.45%,390780 +2022-07-27,242.10000,245.93000,239.35000,243.61000,243.61000,1.72%,323285 +2022-07-28,244.11000,247.92000,237.76000,247.47000,247.47000,1.58%,489634 +2022-07-29,246.31000,248.72000,241.97000,247.80000,247.80000,0.13%,459953 +2022-08-01,245.91000,248.17500,241.90000,245.68000,245.68000,-0.86%,510705 +2022-08-02,245.68000,258.56500,245.68000,257.06000,257.06000,4.63%,981011 +2022-08-03,259.61000,261.46000,254.81000,260.85000,260.85000,1.47%,309991 +2022-08-04,259.84000,261.00000,253.35000,256.01000,256.01000,-1.86%,684535 +2022-08-05,257.71000,276.38000,247.55000,267.05000,267.05000,4.31%,833891 +2022-08-08,267.05000,272.51000,260.42000,263.06000,263.06000,-1.49%,357510 +2022-08-09,260.49000,262.60000,257.01500,258.68000,258.68000,-1.67%,347447 +2022-08-10,264.57000,267.26000,261.53000,262.49000,262.49000,1.47%,268973 +2022-08-11,263.99000,272.44000,263.06000,264.08000,264.08000,0.61%,385299 +2022-08-12,263.83000,273.17000,262.47000,270.70000,270.70000,2.51%,276245 +2022-08-15,270.98000,273.57000,268.12500,270.64000,270.64000,-0.02%,285612 +2022-08-16,268.14000,271.67000,264.40000,268.61000,268.61000,-0.75%,329649 +2022-08-17,266.42000,269.46000,262.98000,266.60000,266.60000,-0.75%,224092 +2022-08-18,268.90000,271.83000,266.60000,271.32000,271.32000,1.77%,311469 +2022-08-19,270.15000,270.74000,264.35500,267.42000,267.42000,-1.44%,255620 +2022-08-22,264.26000,266.73000,259.69000,261.89000,261.89000,-2.07%,201085 +2022-08-23,259.89000,262.83000,255.70100,259.88000,259.88000,-0.77%,218633 +2022-08-24,261.23000,274.08000,259.86000,273.70000,273.70000,5.32%,488395 +2022-08-25,275.67000,283.28000,274.63000,282.86000,282.86000,3.35%,393426 +2022-08-26,279.01000,281.43300,266.59000,267.17000,267.17000,-5.55%,613417 +2022-08-29,262.54000,267.46000,261.06000,263.78000,263.78000,-1.27%,346867 +2022-08-30,265.79000,267.53000,255.80000,258.22000,258.22000,-2.11%,431337 +2022-08-31,258.60000,262.47000,254.20000,255.47000,255.47000,-1.06%,379967 +2022-09-01,254.04000,260.10000,247.82000,259.53000,259.53000,1.59%,420454 +2022-09-02,262.50000,263.84000,253.76000,254.35000,254.35000,-2.00%,266795 +2022-09-06,253.53000,255.29000,249.29000,249.79000,249.79000,-1.79%,445327 +2022-09-07,251.23000,263.35000,250.26500,262.84000,262.84000,5.22%,557934 +2022-09-08,260.82000,270.12000,257.64000,269.63000,269.63000,2.58%,386266 +2022-09-09,270.03000,274.09000,266.06000,268.91000,268.91000,-0.27%,422490 +2022-09-12,267.13000,270.47800,265.31000,268.00000,268.00000,-0.34%,517089 +2022-09-13,258.48000,259.55000,251.80000,252.72000,252.72000,-5.70%,583645 +2022-09-14,255.49000,263.89000,250.94000,263.60000,263.60000,4.31%,424029 +2022-09-15,262.79000,265.07000,257.77000,259.14000,259.14000,-1.69%,273970 +2022-09-16,253.49000,256.46500,250.02000,255.00000,255.00000,-1.60%,774181 +2022-09-19,251.91000,255.26000,247.19000,254.64000,254.64000,-0.14%,285298 +2022-09-20,253.36000,257.35000,249.45000,255.04000,255.04000,0.16%,224998 +2022-09-21,257.40000,260.93900,250.36000,250.39000,250.39000,-1.82%,397656 +2022-09-22,247.20000,248.16000,239.09000,241.25000,241.25000,-3.65%,431337 +2022-09-23,237.88000,238.66000,230.75000,234.19000,234.19000,-2.93%,458571 +2022-09-26,232.00000,237.42000,229.14000,231.59000,231.59000,-1.11%,259629 +2022-09-27,233.63000,236.28500,227.03000,230.59000,230.59000,-0.43%,342224 +2022-09-28,233.78000,236.74000,231.58000,236.14000,236.14000,2.41%,395360 +2022-09-29,232.98000,234.63000,227.15000,231.18000,231.18000,-2.10%,228324 +2022-09-30,231.43000,237.80000,228.88000,229.40000,229.40000,-0.77%,294387 +2022-10-03,230.78000,234.39000,226.05000,232.97000,232.97000,1.56%,288017 +2022-10-04,239.28000,244.87000,238.36500,244.27000,244.27000,4.85%,308921 +2022-10-05,239.69000,246.80000,237.59000,245.07000,245.07000,0.33%,355824 +2022-10-06,245.80000,248.93000,242.82000,245.51000,245.51000,0.18%,256822 +2022-10-07,244.12000,245.14000,236.62000,237.29000,237.29000,-3.35%,355523 +2022-10-10,237.53000,237.53000,230.81000,231.93000,231.93000,-2.26%,150542 +2022-10-11,230.23000,235.89000,226.01000,232.78000,232.78000,0.37%,330441 +2022-10-12,232.01000,233.81000,228.46000,232.55000,232.55000,-0.10%,241840 +2022-10-13,225.00000,238.26000,222.66500,234.26000,234.26000,0.74%,389982 +2022-10-14,236.64000,237.54000,220.57000,221.12000,221.12000,-5.61%,457269 +2022-10-17,219.97000,229.54000,219.97000,224.16000,224.16000,1.37%,494890 +2022-10-18,232.01000,234.84000,224.29000,227.47000,227.47000,1.48%,381732 +2022-10-19,225.88000,227.25500,213.64000,215.82000,215.82000,-5.12%,383582 +2022-10-20,215.07000,218.21000,210.25000,212.22000,212.22000,-1.67%,342449 +2022-10-21,213.58000,227.40000,208.54000,227.00000,227.00000,6.96%,651212 +2022-10-24,228.79000,231.70000,224.80500,230.62000,230.62000,1.59%,280728 +2022-10-25,233.29000,240.00000,233.29000,238.03000,238.03000,3.21%,338144 +2022-10-26,239.79000,246.03000,237.11000,243.60000,243.60000,2.34%,538514 +2022-10-27,245.99000,247.19000,241.29000,243.31000,243.31000,-0.12%,315176 +2022-10-28,244.00000,257.49000,241.05400,255.55000,255.55000,5.03%,538526 +2022-10-31,252.34000,266.06000,251.23000,258.81000,258.81000,1.28%,741012 +2022-11-01,260.77000,266.08000,257.78000,266.07000,266.07000,2.81%,532502 +2022-11-02,266.79000,269.12500,258.85000,261.70000,261.70000,-1.64%,873414 +2022-11-03,262.50000,269.23000,255.00000,255.35000,255.35000,-2.43%,738175 +2022-11-04,306.38000,320.00000,288.82500,313.00000,313.00000,22.58%,2302972 +2022-11-07,312.88000,317.93000,302.27500,303.39000,303.39000,-3.07%,1280614 +2022-11-08,305.06000,308.45000,296.57000,304.30000,304.30000,0.30%,1035184 +2022-11-09,303.05000,303.05000,293.30000,294.93000,294.93000,-3.08%,641804 +2022-11-10,308.67000,311.75000,298.31000,304.96000,304.96000,3.40%,574202 +2022-11-11,305.21000,307.48000,289.19000,293.67000,293.67000,-3.70%,611341 +2022-11-14,293.66000,297.95000,289.52000,290.08000,290.08000,-1.22%,456766 +2022-11-15,292.50000,307.48000,292.50000,305.67000,305.67000,5.37%,545285 +2022-11-16,304.40000,310.88000,298.74000,299.24000,299.24000,-2.10%,443186 +2022-11-17,298.17000,301.25000,291.12000,297.45000,297.45000,-0.60%,320088 +2022-11-18,300.38000,303.11000,291.27000,295.53000,295.53000,-0.65%,435179 +2022-11-21,293.50000,298.13000,290.51000,290.60000,290.60000,-1.67%,370511 +2022-11-22,291.73000,293.26500,285.05000,289.73000,289.73000,-0.30%,409617 +2022-11-23,292.23000,293.82000,288.29000,292.63000,292.63000,1.00%,329492 +2022-11-25,291.82000,295.94500,291.82000,293.70000,293.70000,0.37%,106013 +2022-11-28,292.50000,294.60000,289.50000,292.31000,292.31000,-0.47%,237879 +2022-11-29,292.75000,293.60000,288.08000,288.56000,288.56000,-1.28%,219463 +2022-11-30,290.07000,300.66000,289.71000,299.37000,299.37000,3.75%,821317 +2022-12-01,302.43000,310.77000,302.18000,308.00000,308.00000,2.88%,437300 +2022-12-02,302.86000,309.00000,300.04400,308.06000,308.06000,0.02%,204531 +2022-12-05,307.26000,309.00000,301.45000,302.43000,302.43000,-1.83%,249372 +2022-12-06,301.53000,302.93000,294.76000,299.96000,299.96000,-0.82%,397844 +2022-12-07,299.70000,306.99000,296.67500,304.89000,304.89000,1.64%,299154 +2022-12-08,310.86000,313.96000,302.65000,303.34000,303.34000,-0.51%,622877 +2022-12-09,303.24000,306.04500,301.78000,302.32000,302.32000,-0.34%,231637 +2022-12-12,306.13000,308.37000,299.06000,300.84000,300.84000,-0.49%,299906 +2022-12-13,310.77000,314.70000,307.67000,313.00000,313.00000,4.04%,604534 +2022-12-14,312.89000,316.44000,309.09000,311.85000,311.85000,-0.37%,410425 +2022-12-15,306.30000,308.30000,298.31000,299.13000,299.13000,-4.08%,441803 +2022-12-16,297.50000,304.59000,295.39000,298.99000,298.99000,-0.05%,378886 +2022-12-19,298.00000,298.00000,290.05000,294.29000,294.29000,-1.57%,389264 +2022-12-20,292.87000,299.64500,291.25000,298.54000,298.54000,1.44%,244560 +2022-12-21,300.00000,303.48000,296.13000,301.47000,301.47000,0.98%,255906 +2022-12-22,301.71000,303.39000,293.68000,297.82000,297.82000,-1.21%,136355 +2022-12-23,296.16000,296.56000,290.60000,292.09000,292.09000,-1.92%,170435 +2022-12-27,290.67000,296.60000,288.29000,292.05000,292.05000,-0.01%,119564 +2022-12-28,291.89000,297.00000,289.41000,290.04000,290.04000,-0.69%,115169 +2022-12-29,293.24000,300.92000,288.44000,295.04000,295.04000,1.72%,146110 +2022-12-30,291.15000,294.58000,286.05000,294.39000,294.39000,-0.22%,236559 +2023-01-03,299.50000,300.00000,282.77000,286.38000,286.38000,-2.72%,329030 +2023-01-04,289.47000,290.08000,278.50000,279.72000,279.72000,-2.33%,656255 +2023-01-05,279.59000,289.89000,278.18000,286.16000,286.16000,2.30%,523272 +2023-01-06,289.86000,299.97000,285.04400,292.31000,292.31000,2.15%,398746 +2023-01-09,294.74000,297.96000,286.08000,296.27000,296.27000,1.35%,476591 +2023-01-10,298.13000,304.00000,294.51000,299.06000,299.06000,0.94%,355762 +2023-01-11,301.74000,305.87000,296.01500,303.94000,303.94000,1.63%,429011 +2023-01-12,303.94000,306.46000,296.23000,306.28000,306.28000,0.77%,317947 +2023-01-13,304.10000,309.44000,303.87800,305.89000,305.89000,-0.13%,262037 +2023-01-17,305.00000,306.14000,298.08000,298.92000,298.92000,-2.28%,548350 +2023-01-18,301.45000,301.76000,289.02000,289.16000,289.16000,-3.27%,534233 +2023-01-19,287.00000,294.83000,284.43000,292.38000,292.38000,1.11%,489321 +2023-01-20,291.79000,295.66000,288.69000,294.31000,294.31000,0.66%,223202 +2023-01-23,294.51000,299.04000,293.44000,294.82000,294.82000,0.17%,228246 +2023-01-24,294.98000,295.98000,290.47000,291.68000,291.68000,-1.07%,251691 +2023-01-25,288.58000,290.38000,281.84000,289.70000,289.70000,-0.68%,301864 +2023-01-26,291.35000,292.00000,284.05000,286.13000,286.13000,-1.23%,329124 +2023-01-27,285.60000,288.79500,281.38000,285.50000,285.50000,-0.22%,334808 +2023-01-30,285.50000,289.99000,283.00000,286.20000,286.20000,0.25%,407949 +2023-01-31,285.82000,292.49000,285.38000,287.32000,287.32000,0.39%,239879 +2023-02-01,287.02000,292.50000,281.74000,290.53000,290.53000,1.12%,339503 +2023-02-02,290.93500,294.08000,286.28000,292.95000,292.95000,0.83%,412756 +2023-02-03,291.43000,295.32000,287.53500,295.19000,295.19000,0.76%,338067 +2023-02-06,293.48000,295.16000,288.27000,292.17000,292.17000,-1.02%,375741 +2023-02-07,290.97000,290.97000,283.01000,289.36000,289.36000,-0.96%,165826 +2023-02-08,288.21000,293.60000,287.43000,288.07000,288.07000,-0.45%,252769 +2023-02-09,289.38000,291.00000,286.00000,286.54000,286.54000,-0.53%,374838 +2023-02-10,285.39000,294.90000,285.39000,294.83000,294.83000,2.89%,326297 +2023-02-13,296.16000,306.97000,296.16000,298.61000,298.61000,1.28%,393982 +2023-02-14,296.61000,297.04500,286.23000,293.20000,293.20000,-1.81%,440351 +2023-02-15,291.95000,298.57000,291.95000,297.74000,297.74000,1.55%,264473 +2023-02-16,294.84000,303.99000,292.18000,298.91000,298.91000,0.39%,608372 +2023-02-17,298.00000,301.48000,295.26000,296.00000,296.00000,-0.97%,307781 +2023-02-21,292.23000,293.61000,289.62000,292.18000,292.18000,-1.29%,363609 +2023-02-22,293.88000,294.95000,273.18500,287.77000,287.77000,-1.51%,739428 +2023-02-23,290.00000,299.82000,286.44000,297.58000,297.58000,3.41%,718095 +2023-02-24,310.00000,311.93000,286.42000,294.35000,294.35000,-1.09%,1178871 +2023-02-27,295.64000,296.46000,279.15000,281.94000,281.94000,-4.22%,760103 +2023-02-28,281.53000,286.68000,275.81000,276.36000,276.36000,-1.98%,831236 +2023-03-01,276.05000,282.91000,272.46000,282.48000,282.48000,2.21%,450052 +2023-03-02,281.31000,288.37000,281.31000,282.95000,282.95000,0.17%,472192 +2023-03-03,285.52000,289.06500,281.77000,287.17000,287.17000,1.49%,574442 +2023-03-06,284.66000,290.67000,281.07000,290.57000,290.57000,1.18%,530898 +2023-03-07,290.93000,295.67500,285.38000,286.52000,286.52000,-1.39%,373536 +2023-03-08,289.91000,289.91000,283.36000,286.17000,286.17000,-0.12%,256240 +2023-03-09,286.69000,294.12000,282.05000,283.12000,283.12000,-1.07%,373481 +2023-03-10,285.07000,286.59000,269.06000,280.36000,280.36000,-0.97%,760570 +2023-03-13,299.35000,308.39600,292.30000,303.44000,303.44000,8.23%,4428996 +2023-03-14,307.00000,313.41000,306.68000,312.77000,312.77000,3.07%,16412410 +2023-03-15,309.60000,312.76000,302.05000,307.89000,307.89000,-1.56%,1605614 +2023-03-16,306.00000,314.26000,304.75000,312.36000,312.36000,1.45%,900592 +2023-03-17,312.03000,313.83000,305.14000,309.09000,309.09000,-1.05%,1321905 +2023-03-20,308.33000,318.71000,308.06000,318.30000,318.30000,2.98%,922051 +2023-03-21,318.37000,326.74000,317.10000,326.03000,326.03000,2.43%,814413 +2023-03-22,325.01000,326.34000,315.03000,315.16000,315.16000,-3.33%,838966 +2023-03-23,318.23000,320.62000,307.60000,311.49000,311.49000,-1.16%,724411 +2023-03-24,311.61000,315.58000,308.27000,310.17000,310.17000,-0.42%,444235 +2023-03-27,312.92000,314.94000,308.52000,314.93000,314.93000,1.53%,777364 +2023-03-28,315.24000,316.66000,309.71500,311.29000,311.29000,-1.16%,280646 +2023-03-29,313.27000,314.25000,308.96000,312.90000,312.90000,0.52%,373376 +2023-03-30,315.48000,318.45500,312.88000,316.88000,316.88000,1.27%,398514 +2023-03-31,318.78000,324.18000,318.31000,318.96000,318.96000,0.66%,895436 +2023-04-03,318.43000,320.95000,312.77000,318.84000,318.84000,-0.04%,526407 +2023-04-04,319.99000,321.86500,317.08000,319.91000,319.91000,0.34%,553851 +2023-04-05,319.18000,319.93500,315.53000,315.89000,315.89000,-1.26%,456337 +2023-04-06,316.74000,317.84000,313.75000,317.72000,317.72000,0.58%,391003 +2023-04-10,316.69000,316.69000,313.20000,314.92000,314.92000,-0.88%,442344 +2023-04-11,317.20000,321.99000,313.69000,314.00000,314.00000,-0.29%,657736 +2023-04-12,317.24000,319.47000,314.63000,316.29000,316.29000,0.73%,533838 +2023-04-13,317.27000,318.76000,316.17000,317.13000,317.13000,0.27%,407978 +2023-04-14,317.04000,320.51000,316.02000,318.82000,318.82000,0.53%,527139 +2023-04-17,319.43000,325.29500,319.43000,321.27000,321.27000,0.77%,538746 +2023-04-18,323.92000,323.92000,318.85000,321.30000,321.30000,0.01%,336801 +2023-04-19,320.82000,326.85000,320.30000,326.14000,326.14000,1.51%,351531 +2023-04-20,326.00000,328.86700,320.37500,321.14000,321.14000,-1.53%,387680 +2023-04-21,321.53000,324.60000,313.58000,319.30000,319.30000,-0.57%,561268 +2023-04-24,319.07000,321.27000,316.26500,318.77000,318.77000,-0.17%,498172 +2023-04-25,316.19000,325.22000,316.19000,321.33000,321.33000,0.80%,426274 +2023-04-26,320.27000,321.16000,316.28000,316.67000,316.67000,-1.45%,432627 +2023-04-27,316.90000,318.46500,311.58000,316.23000,316.23000,-0.14%,530402 +2023-04-28,314.31000,319.33000,313.30000,318.04000,318.04000,0.57%,332397 +2023-05-01,317.19000,322.50000,317.09500,318.87000,318.87000,0.26%,405882 +2023-05-02,316.92000,318.46000,311.92000,314.84000,314.84000,-1.26%,457842 +2023-05-03,314.70000,323.91000,314.70000,320.99000,320.99000,1.95%,500936 +2023-05-04,320.99000,324.09000,315.65000,322.23000,322.23000,0.39%,720783 +2023-05-05,325.96000,335.91000,324.37500,328.76000,328.76000,2.03%,975970 +2023-05-08,326.98000,327.30000,316.27000,318.98000,318.98000,-2.97%,770099 +2023-05-09,318.14000,322.19000,315.70000,319.72000,319.72000,0.23%,578567 +2023-05-10,322.19000,326.21000,320.33400,322.85000,322.85000,0.98%,625286 +2023-05-11,322.73000,326.40000,319.13000,321.27000,321.27000,-0.49%,616748 +2023-05-12,321.73000,330.92000,321.73000,330.23000,330.23000,2.79%,469176 +2023-05-15,330.23000,331.65000,319.50000,320.79000,320.79000,-2.86%,503575 +2023-05-16,318.07000,321.22500,315.02000,319.87000,319.87000,-0.29%,451597 +2023-05-17,319.87000,320.27000,312.99000,313.16000,313.16000,-2.10%,341553 +2023-05-18,311.75000,313.01900,301.08000,302.87000,302.87000,-3.29%,984481 +2023-05-19,302.97000,305.54400,299.00000,301.03000,301.03000,-0.61%,490849 +2023-05-22,302.28000,309.72000,299.50000,306.55000,306.55000,1.83%,611320 +2023-05-23,303.46000,305.60000,294.49000,296.43000,296.43000,-3.30%,461344 +2023-05-24,293.83000,295.98000,291.42000,293.75000,293.75000,-0.90%,383626 +2023-05-25,292.74000,292.74000,268.76000,277.05000,277.05000,-5.69%,1925518 +2023-05-26,277.83000,281.03000,272.50000,272.63000,272.63000,-1.60%,773445 +2023-05-30,272.63000,276.25000,271.47000,272.58000,272.58000,-0.02%,503536 +2023-05-31,272.87000,275.31000,270.03000,274.25000,274.25000,0.61%,890750 +2023-06-01,274.48000,274.56000,270.00000,272.48000,272.48000,-0.65%,574541 +2023-06-02,274.45000,281.19000,272.55000,281.03000,281.03000,3.14%,687048 +2023-06-05,283.22000,287.80000,280.55000,284.07000,284.07000,1.08%,732792 +2023-06-06,282.94000,285.80000,281.14000,285.56000,285.56000,0.52%,543717 +2023-06-07,285.44000,285.86000,274.88000,278.80000,278.80000,-2.37%,493951 +2023-06-08,277.61000,282.00000,275.66500,281.34000,281.34000,0.91%,445968 +2023-06-09,281.59000,284.05000,280.49000,283.09000,283.09000,0.62%,396601 +2023-06-12,284.20000,285.75000,280.95000,284.09000,284.09000,0.35%,422384 +2023-06-13,284.36000,285.50000,279.81000,281.48000,281.48000,-0.92%,528104 +2023-06-14,281.50000,287.50000,281.14000,283.59000,283.59000,0.75%,718520 +2023-06-15,283.33000,287.44000,282.02000,287.13000,287.13000,1.25%,528898 +2023-06-16,289.23000,292.84000,282.63000,284.50000,284.50000,-0.92%,727811 +2023-06-20,282.80000,290.71000,281.28000,288.71000,288.71000,1.48%,577053 +2023-06-21,288.20000,290.40500,284.07000,289.08000,289.08000,0.13%,387862 +2023-06-22,289.65000,294.31000,289.64000,291.41000,291.41000,0.81%,477250 +2023-06-23,289.86000,291.92000,286.29000,287.85000,287.85000,-1.22%,602097 +2023-06-26,287.45000,297.19000,285.42000,296.74000,296.74000,3.09%,839547 +2023-06-27,298.14000,298.95000,287.15000,293.87000,293.87000,-0.97%,669173 +2023-06-28,294.66000,296.59000,291.96000,294.54000,294.54000,0.23%,356301 +2023-06-29,292.28000,293.49000,284.59000,290.98000,290.98000,-1.21%,577030 +2023-06-30,293.15000,295.00000,278.61000,288.34000,288.34000,-0.91%,1022534 +2023-07-03,287.03000,287.03000,280.75000,283.43000,283.43000,-1.70%,279433 +2023-07-05,283.17000,283.50000,279.62000,281.99000,281.99000,-0.51%,802912 +2023-07-06,279.11000,281.33000,276.85000,277.68000,277.68000,-1.53%,656848 +2023-07-07,277.43000,280.67000,275.42000,278.67000,278.67000,0.36%,535080 +2023-07-10,277.92000,285.85000,277.92000,285.53000,285.53000,2.46%,562811 +2023-07-11,285.33000,286.00000,280.17500,282.50000,282.50000,-1.06%,452401 +2023-07-12,283.98000,286.80000,281.31000,285.49000,285.49000,1.06%,400719 +2023-07-13,286.83000,288.08800,285.23000,285.75000,285.75000,0.09%,287500 +2023-07-14,287.07000,291.54000,285.53000,290.89000,290.89000,1.80%,396093 +2023-07-17,292.07000,293.63900,287.74000,287.96000,287.96000,-1.01%,336740 +2023-07-18,286.92000,288.18500,283.43000,285.39000,285.39000,-0.89%,525531 +2023-07-19,286.60000,289.99000,284.92500,287.82000,287.82000,0.85%,514930 +2023-07-20,288.12000,289.73000,277.78000,278.83000,278.83000,-3.12%,731871 +2023-07-21,280.98000,286.71500,279.21000,284.28000,284.28000,1.95%,389342 +2023-07-24,283.31000,284.60000,276.52000,279.60000,279.60000,-1.65%,485162 +2023-07-25,277.50000,283.40000,277.01000,281.74000,281.74000,0.77%,364951 +2023-07-26,280.44000,283.07000,278.95000,280.87000,280.87000,-0.31%,305829 +2023-07-27,282.49000,282.54500,277.07000,277.57000,277.57000,-1.17%,342891 +2023-07-28,280.71000,283.00000,277.98300,280.53000,280.53000,1.07%,284508 +2023-07-31,281.83000,281.83000,274.48000,276.75000,276.75000,-1.35%,325206 +2023-08-01,275.19000,277.65000,269.55000,270.94000,270.94000,-2.10%,536412 +2023-08-02,269.00000,270.08000,266.17000,268.74000,268.74000,-0.81%,408160 +2023-08-03,268.12000,269.33500,263.70000,265.28000,265.28000,-1.29%,576569 +2023-08-04,264.48000,266.47500,260.47000,263.14000,263.14000,-0.81%,626758 +2023-08-07,263.08000,265.69000,259.84000,260.85000,260.85000,-0.87%,521192 +2023-08-08,255.00000,256.81000,236.74000,238.34000,238.34000,-8.63%,2576882 +2023-08-09,235.00000,239.13000,225.39000,229.69000,229.69000,-3.63%,2758469 +2023-08-10,230.33000,239.70000,229.98000,233.66000,233.66000,1.73%,1771717 +2023-08-11,231.72000,231.72000,223.50000,225.28000,225.28000,-3.59%,1611953 +2023-08-14,226.00000,226.87000,221.89000,223.89000,223.89000,-0.62%,845521 +2023-08-15,222.86000,227.55000,218.81000,219.08000,219.08000,-2.15%,1036745 +2023-08-16,218.42000,218.64000,210.18000,210.60000,210.60000,-3.87%,1244249 +2023-08-17,211.69000,211.69000,204.26000,208.29000,208.29000,-1.10%,1450109 +2023-08-18,206.86000,209.09000,204.65000,205.10500,205.10500,-1.53%,821538 +2023-08-21,204.26000,205.41000,195.31000,196.52000,196.52000,-4.19%,1681712 +2023-08-22,196.60000,199.81400,193.25000,197.74000,197.74000,0.62%,1779093 +2023-08-23,199.50000,199.92500,188.09000,188.52000,188.52000,-4.66%,1373263 +2023-08-24,189.44000,191.13000,185.48000,187.84000,187.84000,-0.36%,1385417 +2023-08-25,188.06000,189.75000,180.75000,183.00000,183.00000,-2.58%,1987660 +2023-08-28,185.86000,186.47000,179.37000,181.21000,181.21000,-0.98%,1024012 +2023-08-29,181.21000,192.04000,178.55000,189.48000,189.48000,4.56%,2022104 +2023-08-30,198.46000,210.31000,197.11000,201.62000,201.62000,6.41%,3015142 +2023-08-31,201.50000,202.38500,191.28000,191.71000,191.71000,-4.92%,1322121 +2023-09-01,192.40000,193.50000,189.81000,192.18000,192.18000,0.25%,732238 +2023-09-05,190.80000,191.60000,186.11000,186.97000,186.97000,-2.71%,866518 +2023-09-06,186.97000,198.19000,186.27200,193.40000,193.40000,3.44%,1283906 +2023-09-07,189.00000,189.65800,170.86500,178.53000,178.53000,-7.69%,3238351 +2023-09-08,179.41000,180.93000,171.10000,171.92000,171.92000,-3.70%,1974874 +2023-09-11,174.87000,177.52000,172.88000,175.26000,175.26000,1.94%,995594 +2023-09-12,174.17000,177.98000,170.19000,175.46000,175.46000,0.11%,1198913 +2023-09-13,175.64000,182.31000,175.62000,176.98000,176.98000,0.87%,1012385 +2023-09-14,177.65000,179.15000,172.88000,174.70000,174.70000,-1.29%,1101231 +2023-09-15,175.43000,175.55400,166.03000,169.68000,169.68000,-2.87%,2420194 +2023-09-18,168.73000,172.68000,168.14000,170.98000,170.98000,0.77%,1043619 +2023-09-19,169.96000,171.22000,166.88000,167.38000,167.38000,-2.11%,1490144 +2023-09-20,168.35000,169.04000,164.54000,164.74000,164.74000,-1.58%,741616 +2023-09-21,162.49000,164.09000,157.27000,159.93000,159.93000,-2.92%,1214601 +2023-09-22,161.65000,162.32000,155.47000,155.70000,155.70000,-2.64%,1081091 +2023-09-25,155.01000,157.14000,154.11000,154.67000,154.67000,-0.66%,757847 +2023-09-26,153.15000,159.48000,152.43000,159.29000,159.29000,2.99%,1194323 +2023-09-27,162.50000,165.56000,159.44000,161.70000,161.70000,1.51%,1414417 +2023-09-28,162.22000,167.00500,161.70000,163.86000,163.86000,1.34%,1113610 +2023-09-29,164.03000,164.15000,158.84000,159.49000,159.49000,-2.67%,938955 +2023-10-02,163.88000,169.26000,160.05000,165.04000,165.04000,3.48%,1421991 +2023-10-03,162.01000,165.51000,156.11000,156.80000,156.80000,-4.99%,1086193 +2023-10-04,154.00000,154.00000,147.92000,152.07000,152.07000,-3.02%,1377154 +2023-10-05,153.89000,154.00000,143.86000,146.08000,146.08000,-3.94%,1863927 +2023-10-06,143.45000,146.90000,142.73000,145.51000,145.51000,-0.39%,2682256 +2023-10-09,144.96000,146.48500,141.57000,144.62000,144.62000,-0.61%,827937 +2023-10-10,143.80000,147.73000,141.28100,146.13000,146.13000,1.04%,1431365 +2023-10-11,145.50000,145.50000,132.54500,133.45000,133.45000,-8.68%,1704028 +2023-10-12,134.38000,134.53000,125.82000,127.77000,127.77000,-4.26%,2402484 +2023-10-13,128.33000,133.72500,126.63000,132.38000,132.38000,3.61%,2014573 +2023-10-16,134.52000,136.56000,130.91000,135.91000,135.91000,2.67%,1573184 +2023-10-17,134.59000,143.25000,134.03500,141.38000,141.38000,4.02%,1337513 +2023-10-18,141.69000,148.22000,141.59000,144.87000,144.87000,2.47%,1615886 +2023-10-19,144.42000,147.56000,140.66000,145.24000,145.24000,0.26%,1717713 +2023-10-20,145.30000,147.79000,144.22000,144.73000,144.73000,-0.35%,1521463 +2023-10-23,143.03000,148.07000,143.03000,147.00000,147.00000,1.57%,941517 +2023-10-24,145.53000,147.49500,139.88000,141.00000,141.00000,-4.08%,1126057 +2023-10-25,139.50000,140.90000,135.88000,139.64000,139.64000,-0.96%,1047461 +2023-10-26,139.61000,140.14000,134.85500,135.14000,135.14000,-3.22%,1141091 +2023-10-27,145.00000,145.98000,131.28000,133.43000,133.43000,-1.27%,1591567 +2023-10-30,134.61000,135.43000,129.07000,130.76000,130.76000,-2.00%,1095928 +2023-10-31,131.77000,134.02000,131.35000,132.57000,132.57000,1.38%,867719 +2023-11-01,132.31000,138.04000,128.68000,137.72000,137.72000,3.88%,1342425 +2023-11-02,137.74000,141.73500,137.68500,140.44000,140.44000,1.98%,1498045 +2023-11-03,156.00000,168.99500,155.90000,162.58000,162.58000,15.76%,2593272 +2023-11-06,163.36000,169.53000,157.05000,158.92000,158.92000,-2.25%,1446528 +2023-11-07,159.18000,163.86000,158.61000,161.87000,161.87000,1.86%,986136 +2023-11-08,160.87000,160.96000,153.95000,154.97000,154.97000,-4.26%,1174216 +2023-11-09,155.22000,156.95300,151.56000,152.88000,152.88000,-1.35%,752950 +2023-11-10,152.69000,157.64000,152.04000,155.10000,155.10000,1.45%,1188130 +2023-11-13,158.99000,169.91500,156.00000,163.71000,163.71000,5.55%,2705085 +2023-11-14,168.66000,174.87000,168.66000,172.95000,172.95000,5.64%,2224346 +2023-11-15,172.72000,177.59000,171.02000,173.49000,173.49000,0.31%,2240269 +2023-11-16,173.22000,176.26000,170.64000,174.76000,174.76000,0.73%,1859894 +2023-11-17,176.72000,177.34000,173.05000,174.06000,174.06000,-0.40%,1997778 +2023-11-20,173.85000,181.65000,172.61000,181.26000,181.26000,4.14%,2448699 +2023-11-21,180.36000,183.71500,179.24700,181.32000,181.32000,0.03%,1174747 +2023-11-22,182.32000,187.59000,181.62000,186.31000,186.31000,2.75%,886395 +2023-11-24,186.00000,189.96500,185.84000,187.95000,187.95000,0.88%,475596 +2023-11-27,186.78000,189.60000,185.28000,187.74000,187.74000,-0.11%,964822 +2023-11-28,186.11000,188.32000,182.77000,185.72000,185.72000,-1.08%,927104 +2023-11-29,187.16000,194.87000,187.16000,188.92000,188.92000,1.72%,878100 +2023-11-30,188.80000,190.29000,185.73000,189.09000,189.09000,0.09%,1293624 +2023-12-01,188.62000,192.50000,185.87000,192.19000,192.19000,1.64%,928368 +2023-12-04,196.14000,197.60000,192.49000,193.99000,193.99000,0.94%,876323 +2023-12-05,192.77000,193.66000,188.42000,191.14000,191.14000,-1.47%,720666 +2023-12-06,191.21000,194.97000,189.21000,189.30000,189.30000,-0.96%,704721 +2023-12-07,190.50000,194.75000,188.88000,194.54000,194.54000,2.77%,860102 +2023-12-08,194.54000,198.15000,192.88000,194.66000,194.66000,0.06%,886968 +2023-12-11,193.78000,195.43000,189.27000,195.18000,195.18000,0.27%,831670 +2023-12-12,195.03000,198.58500,193.25000,197.29000,197.29000,1.08%,924335 +2023-12-13,196.74000,205.05000,195.00300,204.83000,204.83000,3.82%,828817 +2023-12-14,208.43000,213.86000,206.36000,206.81000,206.81000,0.97%,1580655 +2023-12-15,206.51000,208.26500,204.14000,206.97000,206.97000,0.08%,1407098 +2023-12-18,205.90000,210.42000,203.54000,209.63000,209.63000,1.29%,734179 +2023-12-19,211.50000,216.12000,210.43000,214.61000,214.61000,2.38%,991248 +2023-12-20,214.60000,215.80000,207.85000,207.97000,207.97000,-3.09%,770382 +2023-12-21,213.59000,219.31000,213.08000,218.97000,218.97000,5.29%,661385 +2023-12-22,218.66000,219.24600,213.78000,216.18000,216.18000,-1.27%,550668 +2023-12-26,217.53000,221.39000,216.00000,220.71000,220.71000,2.10%,543751 +2023-12-27,221.19000,223.56000,219.84000,221.42000,221.42000,0.32%,740241 +2023-12-28,221.42000,222.85000,218.83500,219.43000,219.43000,-0.90%,511399 +2023-12-29,218.77000,219.79900,215.88500,216.98000,216.98000,-1.12%,524182 +2024-01-02,214.14000,217.46000,208.29000,209.11000,209.11000,-3.63%,919396 +2024-01-03,206.98000,207.27000,191.92000,194.66000,194.66000,-6.91%,1264800 +2024-01-04,194.29000,201.46000,194.29000,199.81000,199.81000,2.65%,963380 +2024-01-05,197.31000,201.41000,196.50000,197.87000,197.87000,-0.97%,844219 +2024-01-08,198.39000,203.06500,196.37000,202.43000,202.43000,2.30%,1016928 +2024-01-09,199.81000,209.20000,199.81000,204.68000,204.68000,1.11%,1374071 +2024-01-10,204.57000,206.71500,203.10000,205.07000,205.07000,0.19%,1031674 +2024-01-11,204.56000,207.78000,200.94000,207.55000,207.55000,1.21%,838759 +2024-01-12,208.31000,211.70000,200.28000,200.50000,200.50000,-3.40%,1168691 +2024-01-16,198.58000,201.28500,195.24000,199.60000,199.60000,-0.45%,809017 +2024-01-17,197.03000,200.99000,196.78500,200.90000,200.90000,0.65%,571273 +2024-01-18,202.81000,204.58000,200.82000,203.91000,203.91000,1.50%,651382 +2024-01-19,204.70000,205.63000,202.53000,204.46000,204.46000,0.27%,553002 +2024-01-22,206.86000,214.82500,205.95000,206.03000,206.03000,0.77%,737987 +2024-01-23,206.05000,206.99000,202.27000,204.29000,204.29000,-0.84%,523162 +2024-01-24,204.44000,206.64000,201.12000,201.19000,201.19000,-1.52%,501923 +2024-01-25,204.99000,204.99000,196.39000,198.67000,198.67000,-1.25%,721936 +2024-01-26,198.98000,199.56800,192.43900,195.46000,195.46000,-1.62%,826201 +2024-01-29,194.94000,200.43000,194.00000,199.36000,199.36000,2.00%,798858 +2024-01-30,198.13000,199.46000,192.01400,192.12000,192.12000,-3.63%,756705 +2024-01-31,192.46000,195.01000,190.28000,190.87000,190.87000,-0.65%,1760679 +2024-02-01,193.00000,195.76000,189.15000,195.40000,195.40000,2.37%,513021 +2024-02-02,190.73000,196.43000,190.17000,194.02000,194.02000,-0.71%,523235 +2024-02-05,191.82000,195.00000,190.43500,193.54000,193.54000,-0.25%,652911 +2024-02-06,194.98000,200.32500,194.19500,199.63000,199.63000,3.15%,787025 +2024-02-07,198.30000,202.72000,197.72000,198.75000,198.75000,-0.44%,571318 +2024-02-08,198.06000,198.52500,194.89000,196.64000,196.64000,-1.06%,424464 +2024-02-09,196.91000,197.46000,191.92000,192.55000,192.55000,-2.08%,859433 +2024-02-12,192.01000,193.24500,190.10000,192.11000,192.11000,-0.23%,839306 +2024-02-13,188.21000,192.85800,187.24100,190.00000,190.00000,-1.10%,625031 +2024-02-14,191.51000,191.56000,186.06000,188.79000,188.79000,-0.64%,960353 +2024-02-15,191.01000,192.07000,186.85500,190.53000,190.53000,0.92%,629374 +2024-02-16,189.11000,193.99000,188.14000,191.01000,191.01000,0.25%,475992 +2024-02-20,189.86000,192.89000,189.19000,192.21000,192.21000,0.63%,781988 +2024-02-21,190.00000,192.92000,189.56000,192.49000,192.49000,0.15%,930389 +2024-02-22,193.01000,198.54500,192.06900,197.14000,197.14000,2.42%,1232412 +2024-02-23,184.93000,194.00000,180.00000,184.21000,184.21000,-6.56%,1928042 +2024-02-26,184.40000,185.07000,167.48000,168.83000,168.83000,-8.35%,2387934 +2024-02-27,169.26000,169.48500,163.34500,166.62000,166.62000,-1.31%,2206090 +2024-02-28,166.83000,167.03500,162.04000,163.60000,163.60000,-1.81%,1261827 +2024-02-29,163.14000,164.73000,161.51000,164.00000,164.00000,0.24%,1263702 +2024-03-01,163.65000,170.61300,162.01000,169.25000,169.25000,3.20%,1499573 +2024-03-04,169.35000,169.87500,164.42500,167.82000,167.82000,-0.84%,924272 +2024-03-05,171.00000,171.04000,160.84000,163.93000,163.93000,-2.32%,942229 +2024-03-06,166.09000,169.69000,164.36000,165.70000,165.70000,1.08%,761733 +2024-03-07,167.28000,179.92000,167.23000,175.49000,175.49000,5.91%,1256298 +2024-03-08,175.50000,180.63000,175.50000,179.59000,179.59000,2.34%,758621 +2024-03-11,178.48000,182.51000,177.63000,181.14000,181.14000,0.86%,718707 +2024-03-12,182.02000,184.85000,180.96400,181.83000,181.83000,0.38%,713480 +2024-03-13,182.00000,183.50000,175.33000,175.54000,175.54000,-3.46%,549118 +2024-03-14,175.54000,176.22000,163.60000,167.70000,167.70000,-4.47%,1055878 +2024-03-15,166.23000,168.76000,165.47000,165.86000,165.86000,-1.10%,827957 +2024-03-18,165.11000,173.76000,164.08000,171.68000,171.68000,3.51%,840266 +2024-03-19,171.07000,171.85000,164.02000,170.61000,170.61000,-0.62%,1206989 +2024-03-20,170.81000,171.86000,162.55000,167.20000,167.20000,-2.00%,991466 +2024-03-21,169.06000,170.38000,166.28000,166.64000,166.64000,-0.33%,432909 +2024-03-22,166.75000,166.75000,162.05000,164.31000,164.31000,-1.40%,623099 +2024-03-25,165.62000,165.89800,163.13000,164.75000,164.75000,0.27%,828541 +2024-03-26,167.07000,167.07000,163.11000,165.52000,165.52000,0.47%,595773 +2024-03-27,167.10000,169.25000,162.47000,169.18000,169.18000,2.21%,996108 +2024-03-28,170.00000,172.21300,169.22000,171.40000,171.40000,1.31%,786601 +2024-04-01,171.27000,171.77500,165.82000,168.10000,168.10000,-1.93%,579297 +2024-04-02,166.51000,166.98000,163.05400,164.05000,164.05000,-2.41%,715452 +2024-04-03,163.25000,166.00000,163.25000,164.86000,164.86000,0.49%,432333 +2024-04-04,165.73000,167.27000,162.86000,163.25000,163.25000,-0.98%,450489 +2024-04-05,163.05000,165.97000,161.68000,165.00000,165.00000,1.07%,573047 +2024-04-08,166.30000,170.18000,165.04500,170.04000,170.04000,3.05%,1093950 +2024-04-09,171.20000,179.48300,170.28000,178.01000,178.01000,4.69%,939650 +2024-04-10,174.08000,177.63900,172.25800,177.41000,177.41000,-0.34%,695269 +2024-04-11,179.10000,180.01000,174.29500,179.65000,179.65000,1.26%,696787 +2024-04-12,177.63000,178.49000,174.11500,175.22000,175.22000,-2.47%,680529 +2024-04-15,176.42000,178.42000,173.81000,173.94000,173.94000,-0.73%,818337 +2024-04-16,172.87000,174.82000,168.05000,172.71000,172.71000,-0.71%,656034 +2024-04-17,172.71000,173.74000,165.10000,166.26000,166.26000,-3.73%,688850 +2024-04-18,166.44000,169.24000,163.85000,164.73000,164.73000,-0.92%,589071 +2024-04-19,165.29000,167.10000,162.11000,166.25000,166.25000,0.92%,844656 +2024-04-22,165.73000,166.75000,164.05500,164.42000,164.42000,-1.10%,677655 +2024-04-23,164.61000,168.82000,164.61000,167.27000,167.27000,1.73%,549714 +2024-04-24,168.18000,169.34000,165.85000,167.25000,167.25000,-0.01%,664223 +2024-04-25,166.64000,167.25000,160.37500,164.17000,164.17000,-1.84%,864267 +2024-04-26,163.32000,168.43000,162.99000,166.19000,166.19000,1.23%,636152 +2024-04-29,167.60000,170.27000,165.84000,170.26000,170.26000,2.45%,602109 +2024-04-30,168.65000,174.02000,168.24000,171.94000,171.94000,0.99%,758586 +2024-05-01,171.59000,174.85000,169.27800,170.27000,170.27000,-0.97%,582320 +2024-05-02,173.02000,173.60000,168.28000,173.42000,173.42000,1.85%,630543 +2024-05-03,176.84000,180.25000,174.10800,174.43000,174.43000,0.58%,614615 +2024-05-06,175.51000,177.86000,174.37000,176.40000,176.40000,1.13%,550235 +2024-05-07,181.10000,185.02000,178.00000,184.28000,184.28000,4.47%,1062375 +2024-05-08,179.00000,182.99000,175.17000,175.57000,175.57000,-4.73%,1071807 +2024-05-09,177.00000,179.04000,175.78000,177.53000,177.53000,1.12%,1833632 +2024-05-10,181.87000,193.30000,162.71500,165.90000,165.90000,-6.55%,3176414 +2024-05-13,166.00000,170.49000,160.23000,161.02000,161.02000,-2.94%,1750499 +2024-05-14,161.81000,174.31000,160.19000,172.27000,172.27000,6.99%,2319853 +2024-05-15,174.25000,181.30000,172.79000,180.56000,180.56000,4.81%,987665 +2024-05-16,180.56000,185.95500,180.04000,185.38000,185.38000,2.67%,1079789 +2024-05-17,185.38000,187.66500,182.80000,187.27000,187.27000,1.02%,723372 +2024-05-20,187.27000,188.97000,182.42000,184.14000,184.14000,-1.67%,585580 +2024-05-21,183.98000,184.50000,180.25000,182.79000,182.79000,-0.73%,739587 +2024-05-22,182.58000,184.10000,180.01000,181.08000,181.08000,-0.94%,675297 +2024-05-23,180.56000,180.72000,170.67000,170.79000,170.79000,-5.68%,787347 +2024-05-24,171.41000,180.22000,170.79000,180.07000,180.07000,5.43%,680303 +2024-05-28,180.33000,181.68000,177.48000,177.82000,177.82000,-1.25%,421462 +2024-05-29,175.61000,177.56700,171.61000,172.25000,172.25000,-3.13%,618372 +2024-05-30,173.74000,179.98000,172.97000,175.95000,175.95000,2.15%,945611 +2024-05-31,176.85000,180.65000,175.33000,177.19000,177.19000,0.70%,1487214 +2024-06-03,177.40000,185.30000,172.07000,181.41500,181.41500,2.38%,676567 +2024-06-04,181.38000,184.40000,179.84500,181.81000,181.81000,0.22%,563669 +2024-06-05,181.81000,189.41000,181.69000,187.68000,187.68000,3.23%,772192 +2024-06-06,186.62000,194.54000,186.62000,192.42000,192.42000,2.53%,989110 +2024-06-07,190.00000,194.38000,189.52000,191.42000,191.42000,-0.52%,533135 +2024-06-10,189.32000,192.35500,186.93700,192.04000,192.04000,0.32%,541328 +2024-06-11,192.20000,194.21000,190.77000,192.16000,192.16000,0.06%,598696 +2024-06-12,195.00000,203.69000,194.13000,200.67000,200.67000,4.43%,1066447 +2024-06-13,200.70000,204.74000,196.30000,201.84000,201.84000,0.58%,926628 +2024-06-14,201.03000,202.04000,197.97700,200.45000,200.45000,-0.69%,483060 +2024-06-17,198.63000,200.85000,198.10000,198.40000,198.40000,-1.02%,690232 +2024-06-18,197.59000,199.02000,193.74000,196.40000,196.40000,-1.01%,408014 +2024-06-20,195.90000,199.56000,194.17000,199.31000,199.31000,1.48%,595762 +2024-06-21,200.00000,204.39500,199.31000,204.10000,204.10000,2.40%,1052439 +2024-06-24,204.25000,206.50000,201.34000,203.94000,203.94000,-0.08%,1309245 +2024-06-25,204.06000,207.72000,202.57000,205.75000,205.75000,0.89%,921643 +2024-06-26,204.19000,207.77000,204.11000,206.81000,206.81000,0.52%,843193 +2024-06-27,207.02000,208.21000,204.38000,206.98000,206.98000,0.08%,585258 +2024-06-28,206.36000,207.46000,200.03000,201.80000,201.80000,-2.50%,923894 +2024-07-01,201.80000,208.90000,195.16000,196.16000,196.16000,-2.79%,696572 +2024-07-02,199.33000,202.20000,195.80000,197.19000,197.19000,0.53%,519894 +2024-07-03,198.90000,199.33500,194.48500,196.72000,196.72000,-0.24%,266689 +2024-07-05,196.15000,198.03000,194.80000,196.90000,196.90000,0.09%,295792 +2024-07-08,196.21000,201.00000,192.29000,198.67000,198.67000,0.90%,466097 +2024-07-09,198.36000,198.68000,193.73000,195.17000,195.17000,-1.76%,585876 +2024-07-10,195.96000,197.97000,190.98500,197.67000,197.67000,1.28%,449799 +2024-07-11,199.70000,205.40000,197.80000,203.62000,203.62000,3.01%,485912 +2024-07-12,204.00000,209.35000,201.84000,201.98000,201.98000,-0.81%,618633 +2024-07-15,201.27000,204.13000,197.95000,198.87000,198.87000,-1.54%,531929 +2024-07-16,200.62000,205.66000,198.95000,201.39000,201.39000,1.27%,828266 +2024-07-17,199.33000,205.26000,195.89000,197.65000,197.65000,-1.86%,656724 +2024-07-18,197.65000,202.54000,190.48000,194.96000,194.96000,-1.36%,671179 +2024-07-19,197.01000,198.59000,191.99000,195.03000,195.03000,0.04%,653929 +2024-07-22,196.40000,197.25000,191.36000,194.23000,194.23000,-0.41%,399113 +2024-07-23,195.11000,199.48000,193.23000,196.76000,196.76000,1.30%,312580 +2024-07-24,196.54000,198.44000,191.92000,194.38000,194.38000,-1.21%,298830 +2024-07-25,192.62000,197.55000,190.64000,190.88000,190.88000,-1.80%,778919 +2024-07-26,196.58000,198.23000,180.45000,193.30000,193.30000,1.27%,1848011 +2024-07-29,193.74000,194.75000,186.64000,191.83000,191.83000,-0.76%,770464 +2024-07-30,192.71000,195.54000,191.07000,193.79000,193.79000,1.02%,503831 +2024-07-31,195.37000,197.12000,191.10000,194.35000,194.35000,0.29%,750157 +2024-08-01,194.82000,198.09500,190.66000,197.25000,197.25000,1.49%,548325 +2024-08-02,196.87000,197.02000,186.65000,196.45000,196.45000,-0.41%,843823 +2024-08-05,188.80000,194.06000,185.16000,190.58000,190.58000,-2.99%,778773 +2024-08-06,190.59000,197.80000,189.05000,196.35000,196.35000,3.03%,727593 +2024-08-07,190.00000,196.00000,186.81500,190.39000,190.39000,-3.04%,963696 +2024-08-08,190.00000,200.27000,189.21500,199.79000,199.79000,4.94%,924656 +2024-08-09,174.21000,187.80000,173.00000,182.19000,182.19000,-8.81%,2129777 +2024-08-12,183.24000,191.66000,181.23000,188.05000,188.05000,3.22%,932929 +2024-08-13,189.00000,195.24800,188.73000,194.59000,194.59000,3.48%,711057 +2024-08-14,193.24000,196.48000,191.52000,191.54000,191.54000,-1.57%,542388 +2024-08-15,194.46000,196.90000,193.19000,195.03000,195.03000,1.82%,533584 +2024-08-16,195.12000,196.94000,191.94000,193.51000,193.51000,-0.78%,510272 +2024-08-19,194.57000,198.11000,193.68000,195.92000,195.92000,1.25%,483422 +2024-08-20,192.73000,193.45000,180.84000,182.47000,182.47000,-6.87%,1268910 +2024-08-21,183.85000,186.58000,183.43000,185.80000,185.80000,1.82%,663438 +2024-08-22,186.76000,186.76000,183.12000,185.66000,185.66000,-0.08%,569155 +2024-08-23,187.13000,188.25000,182.54500,185.04000,185.04000,-0.33%,502606 +2024-08-26,185.04000,185.16000,180.31000,180.69000,180.69000,-2.35%,416475 +2024-08-27,186.15000,196.52000,183.31300,192.58000,192.58000,6.58%,1211471 +2024-08-28,191.77000,205.46000,191.77000,204.42000,204.42000,6.15%,1271539 +2024-08-29,205.92000,207.30000,204.35000,205.15000,205.15000,0.36%,702853 +2024-08-30,207.99000,209.22000,201.15000,202.77000,202.77000,-1.16%,606040 +2024-09-03,202.00000,206.78000,199.68500,206.69000,206.69000,1.93%,718293 +2024-09-04,206.63000,219.52400,204.02000,212.51000,212.51000,2.82%,1282104 +2024-09-05,213.55000,221.61000,211.88000,216.11000,216.11000,1.69%,940840 +2024-09-06,216.10000,217.71600,211.27000,214.75000,214.75000,-0.63%,559605 +2024-09-09,218.12000,222.00000,216.00000,219.13000,219.13000,2.04%,836053 +2024-09-10,217.82000,227.25500,217.82000,226.50000,226.50000,3.36%,906084 +2024-09-11,224.98000,229.77000,220.10000,227.73000,227.73000,0.54%,792394 +2024-09-12,227.75000,232.56000,225.28000,230.45000,230.45000,1.19%,1092564 +2024-09-13,230.45000,234.70500,229.38000,233.87000,233.87000,1.48%,694313 +2024-09-16,234.06000,236.61500,232.25500,233.89000,233.89000,0.01%,550862 +2024-09-17,235.00000,243.98000,233.89000,235.54000,235.54000,0.71%,819121 +2024-09-18,235.54000,237.18000,231.75000,236.11000,236.11000,0.24%,522435 +2024-09-19,239.43000,239.44000,232.02000,237.68000,237.68000,0.66%,624612 +2024-09-20,235.29000,237.94000,231.22500,236.58000,236.58000,-0.46%,1347350 +2024-09-23,237.40000,239.09000,235.00000,238.97000,238.97000,1.01%,681134 +2024-09-24,239.83000,242.69000,237.44000,239.01000,239.01000,0.02%,588358 +2024-09-25,239.98000,240.85600,237.84000,238.80000,238.80000,-0.09%,376548 +2024-09-26,239.20000,239.65000,232.01000,235.43000,235.43000,-1.41%,607131 +2024-09-27,236.96000,238.40000,231.89000,232.03000,232.03000,-1.44%,518736 +2024-09-30,232.68000,233.43500,229.32000,232.75000,232.75000,0.31%,538989 +2024-10-01,233.77000,235.34000,229.65000,234.56000,234.56000,0.78%,513420 +2024-10-02,234.19000,235.23000,231.49000,232.63000,232.63000,-0.82%,402155 +2024-10-03,231.72000,233.94000,229.28000,229.99000,229.99000,-1.13%,369408 +2024-10-04,231.29000,232.21000,228.35000,229.94000,229.94000,-0.02%,440205 +2024-10-07,228.78000,228.90000,225.41100,227.79000,227.79000,-0.94%,352473 +2024-10-08,229.08000,231.81000,227.12000,229.33000,229.33000,0.68%,371231 +2024-10-09,229.32000,231.96000,225.37000,231.84000,231.84000,1.09%,407099 +2024-10-10,229.84000,232.47000,227.78000,231.20000,231.20000,-0.28%,436543 +2024-10-11,232.26000,236.43000,231.16000,233.10000,233.10000,0.82%,421495 +2024-10-14,233.73000,234.18000,230.37000,232.51000,232.51000,-0.25%,386979 +2024-10-15,231.71000,234.03000,229.43000,230.07000,230.07000,-1.05%,390656 +2024-10-16,230.95000,232.80000,229.70000,230.60000,230.60000,0.23%,453030 +2024-10-17,230.64000,231.70000,227.78000,229.13000,229.13000,-0.64%,309478 +2024-10-18,229.77000,236.87000,228.58000,236.59000,236.59000,3.26%,602330 +2024-10-21,236.59000,239.09000,234.76000,236.48000,236.48000,-0.05%,601215 +2024-10-22,236.48000,237.24000,233.19000,236.60000,236.60000,0.05%,568506 +2024-10-23,235.59000,238.72000,234.53000,234.84000,234.84000,-0.74%,489743 +2024-10-24,235.41000,238.52000,235.05000,237.63000,237.63000,1.19%,233887 +2024-10-25,237.09000,238.70000,226.49700,233.63000,233.63000,-1.68%,427861 +2024-10-28,235.91000,236.86000,233.16000,233.37000,233.37000,-0.11%,321963 +2024-10-29,231.51000,234.03500,230.13100,232.37000,232.37000,-0.43%,385403 +2024-10-30,230.86000,232.40000,229.60000,230.58000,230.58000,-0.77%,449200 +2024-10-31,229.61000,231.97000,227.03000,231.53000,231.53000,0.41%,549155 +2024-11-01,230.07000,236.74000,229.56000,235.61000,235.61000,1.76%,385298 +2024-11-04,236.02000,240.78000,235.81000,237.44000,237.44000,0.78%,538216 +2024-11-05,236.89000,242.11000,233.47500,241.32000,241.32000,1.63%,370608 +2024-11-06,248.55000,248.55000,234.89000,239.30000,239.30000,-0.84%,932733 +2024-11-07,237.35000,245.17000,236.63000,244.98000,244.98000,2.37%,778405 +2024-11-08,256.90000,275.52000,253.84000,268.00000,268.00000,9.40%,1582981 +2024-11-11,268.16000,279.40000,267.30000,275.70000,275.70000,2.87%,815413 +2024-11-12,275.69000,276.06000,271.24000,275.10000,275.10000,-0.22%,683178 +2024-11-13,275.47000,276.57000,266.99000,269.06000,269.06000,-2.20%,407784 +2024-11-14,266.46000,267.58000,258.15000,261.16000,261.16000,-2.94%,742995 +2024-11-15,261.00000,264.71000,257.43000,260.12000,260.12000,-0.40%,916752 +2024-11-18,260.10000,263.93000,260.01000,260.68000,260.68000,0.22%,679178 +2024-11-19,259.39000,265.26500,259.18000,261.99000,261.99000,0.50%,437649 +2024-11-20,262.24000,267.05000,260.62500,266.58000,266.58000,1.75%,516803 +2024-11-21,267.43000,267.43000,261.92000,262.00000,262.00000,-1.72%,738921 +2024-11-22,262.83000,264.57000,259.63000,262.93000,262.93000,0.35%,457970 +2024-11-25,264.82000,267.33500,263.80000,266.58000,266.58000,1.39%,589013 +2024-11-26,265.91000,269.14000,263.63500,266.42000,266.42000,-0.06%,522511 +2024-11-27,267.57000,272.56000,266.23000,266.92000,266.92000,0.19%,414448 +2024-11-29,266.36000,267.90000,264.69000,266.78000,266.78000,-0.05%,250910 +2024-12-02,267.58000,270.19000,264.53000,266.49000,266.49000,-0.11%,610065 +2024-12-03,265.13000,270.55500,264.80000,269.66000,269.66000,1.19%,662799 +2024-12-04,270.01000,270.81000,265.54500,269.21000,269.21000,-0.17%,508895 +2024-12-05,269.00000,275.34000,267.00500,267.58000,267.58000,-0.61%,518299 +2024-12-06,267.39000,270.29000,264.68800,265.46500,265.46500,-0.79%,443137 +2024-12-09,266.09000,267.10000,263.18000,265.12000,265.12000,-0.13%,437549 +2024-12-10,266.88000,278.71000,263.64000,274.79000,274.79000,3.65%,781555 +2024-12-11,277.41000,279.39000,273.17000,273.47000,273.47000,-0.48%,664005 +2024-12-12,276.42000,279.77000,270.37000,271.73000,271.73000,-0.64%,611158 +2024-12-13,271.75000,272.77000,266.45200,269.34000,269.34000,-0.88%,571881 +2024-12-16,267.60000,271.17500,263.73000,265.50000,265.50000,-1.43%,551504 +2024-12-17,262.99000,265.67000,258.96000,263.35000,263.35000,-0.81%,581818 +2024-12-18,261.88000,262.67000,256.33000,256.44000,256.44000,-2.62%,873327 +2024-12-19,256.50000,259.04000,254.78700,256.56000,256.56000,0.05%,676988 +2024-12-20,256.56000,270.70000,256.56000,266.57000,266.57000,3.90%,1466069 +2024-12-23,264.82000,266.44000,258.97000,263.33000,263.33000,-1.22%,493759 +2024-12-24,263.91000,264.16500,261.54000,263.23000,263.23000,-0.04%,140073 +2024-12-26,261.26000,266.42000,261.26000,265.68000,265.68000,0.93%,244040 +2024-12-27,262.61000,266.59000,262.27000,265.12000,265.12000,-0.21%,312876 +2024-12-30,262.56000,264.23500,259.31000,263.36000,263.36000,-0.66%,338890 +2024-12-31,264.75000,265.46500,259.40500,261.07000,261.07000,-0.87%,327345 +2025-01-02,259.84000,263.83000,255.20000,256.85000,256.85000,-1.62%,520912 +2025-01-03,258.00000,267.67000,257.89000,266.30000,266.30000,3.68%,465453 +2025-01-06,267.65000,269.94000,265.49000,268.41000,268.41000,0.79%,538688 +2025-01-07,267.84000,269.63000,263.94000,265.65000,265.65000,-1.03%,510998 +2025-01-08,264.17000,271.35200,263.00000,270.36000,270.36000,1.77%,363198 +2025-01-10,268.18000,274.45000,266.89000,271.83000,271.83000,0.54%,557632 +2025-01-13,271.32000,271.32000,260.84000,267.99000,267.99000,-1.41%,453436 +2025-01-14,268.90000,271.13000,262.49000,267.04000,267.04000,-0.35%,472937 +2025-01-15,270.11000,270.77500,263.13000,264.38000,264.38000,-1.00%,654078 +2025-01-16,264.22000,275.33000,263.28400,272.86000,272.86000,3.21%,694323 +2025-01-17,275.68000,278.53000,273.00000,275.81000,275.81000,1.08%,554112 +2025-01-21,279.02000,282.86000,275.87000,276.08000,276.08000,0.10%,633828 +2025-01-22,275.12000,279.67600,274.36000,278.89000,278.89000,1.02%,562204 +2025-01-23,279.23000,279.97000,272.00000,277.20000,277.20000,-0.61%,576132 +2025-01-24,275.28000,280.73000,275.16500,280.35000,280.35000,1.14%,561665 +2025-01-27,280.41000,282.87000,273.83500,275.89500,275.89500,-1.59%,489390 +2025-01-28,275.85000,282.87000,273.67000,275.97000,275.97000,0.03%,764093 +2025-01-29,276.88000,277.92000,273.82000,277.11000,277.11000,0.41%,778437 +2025-01-30,278.14000,286.39000,277.37000,280.03000,280.03000,1.05%,434829 +2025-01-31,277.40000,284.62000,277.40000,278.38000,278.38000,-0.59%,514530 +2025-02-03,276.17000,281.35000,274.18000,278.90000,278.90000,0.19%,389561 +2025-02-04,279.27000,280.40500,277.56000,278.48000,278.48000,-0.15%,344550 +2025-02-05,279.67000,287.00000,279.57500,284.70000,284.70000,2.23%,509904 +2025-02-06,284.78000,288.05000,282.23000,287.67000,287.67000,1.04%,501114 +2025-02-07,287.67000,289.46000,282.81000,283.08000,283.08000,-1.60%,399701 +2025-02-10,284.36000,286.59000,280.60000,285.34000,285.34000,0.80%,411668 +2025-02-11,284.16000,287.00000,283.11000,284.26000,284.26000,-0.38%,417011 +2025-02-12,280.22000,282.92300,278.94000,279.55000,279.55000,-1.66%,671204 +2025-02-13,281.32000,282.98000,278.30000,282.12000,282.12000,0.92%,635914 +2025-02-14,281.68000,283.99000,279.29500,280.56000,280.56000,-0.55%,474734 +2025-02-18,280.20000,284.40000,270.00000,280.71000,280.71000,0.05%,662396 +2025-02-19,280.89000,288.95000,279.95000,283.68000,283.68000,1.06%,742201 +2025-02-20,281.61000,288.93000,281.61000,288.29000,288.29000,1.63%,851472 +2025-02-21,276.35000,286.66000,274.86500,282.80000,282.80000,-1.90%,1410497 +2025-02-24,283.69000,287.69500,281.90000,283.48000,283.48000,0.24%,865042 +2025-02-25,282.57000,283.33500,260.42000,266.68000,266.68000,-5.93%,1844908 +2025-02-26,266.11000,272.43000,265.35500,270.64000,270.64000,1.48%,733381 +2025-02-27,269.51000,270.80000,263.34000,267.09000,267.09000,-1.31%,921238 +2025-02-28,267.89000,272.73000,262.95000,272.27000,272.27000,1.94%,988780 +2025-03-03,272.87000,279.64000,270.72000,272.64000,272.64000,0.14%,873112 +2025-03-04,272.12000,273.22000,261.25000,269.70000,269.70000,-1.08%,869742 +2025-03-05,269.37000,271.87500,267.36000,270.81000,270.81000,0.41%,483219 +2025-03-06,269.58000,269.58000,259.02800,259.67000,259.67000,-4.11%,835323 +2025-03-07,259.48000,260.91000,246.59000,251.81000,251.81000,-3.03%,1238243 +2025-03-10,249.62000,249.62000,230.05000,237.06000,237.06000,-5.86%,1582843 +2025-03-11,238.02000,248.49000,237.05000,245.35000,245.35000,3.50%,1085521 +2025-03-12,250.27000,255.63000,247.19000,248.38000,248.38000,1.23%,1237586 +2025-03-13,247.58000,247.58000,239.88000,244.67000,244.67000,-1.49%,840586 +2025-03-14,247.66000,257.25000,246.50000,255.44000,255.44000,4.40%,913459 +2025-03-17,254.70000,262.48000,252.47300,261.63000,261.63000,2.42%,780293 +2025-03-18,261.25000,264.83000,255.64000,260.47000,260.47000,-0.44%,738677 +2025-03-19,261.43000,266.89000,260.01000,265.82000,265.82000,2.05%,588392 +2025-03-20,264.50000,269.69000,263.80600,265.39000,265.39000,-0.16%,811718 +2025-03-21,263.47000,268.97000,258.25000,268.32000,268.32000,1.10%,1299507 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/REGN-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/REGN-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..a5a916d51b12c3477873a3c9b350d0550ede0c59 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/REGN-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,478.36000,482.98000,473.12000,473.74000,473.14200,-0.96%,840444 +2015-03-25,474.48000,478.74000,452.01000,453.99000,453.41700,-4.17%,1415763 +2015-03-26,448.00000,457.72000,441.87000,448.37500,447.80900,-1.24%,1133768 +2015-03-27,449.48000,460.12000,448.04000,454.50000,453.92600,1.37%,856036 +2015-03-30,459.05000,462.59000,453.11100,459.78000,459.19900,1.16%,640941 +2015-03-31,456.23000,464.52000,450.02000,451.48000,450.91000,-1.81%,885141 +2015-04-01,450.00000,450.00000,433.47000,441.18000,440.62300,-2.28%,1502395 +2015-04-02,443.18000,444.79000,434.43000,438.27000,437.71700,-0.66%,798341 +2015-04-06,434.25000,445.75000,434.01000,440.23000,439.67400,0.45%,631824 +2015-04-07,440.19000,454.20000,440.19000,441.65000,441.09200,0.32%,508055 +2015-04-08,444.37000,458.94000,440.05000,453.19000,452.61800,2.61%,563777 +2015-04-09,452.33000,458.44500,449.51000,455.04000,454.46500,0.41%,465268 +2015-04-10,456.63000,463.47000,454.42000,461.39000,460.80700,1.40%,588316 +2015-04-13,460.94000,469.89800,456.57000,456.98000,456.40300,-0.96%,479254 +2015-04-14,455.94000,458.85500,449.02000,455.07000,454.49500,-0.42%,444118 +2015-04-15,457.00000,457.00000,445.01000,453.89000,453.31700,-0.26%,617190 +2015-04-16,454.55000,458.30000,452.97000,457.42000,456.84200,0.78%,603697 +2015-04-17,451.58000,455.77700,442.60000,447.52000,446.95500,-2.16%,676056 +2015-04-20,449.82000,455.88000,445.39000,452.42000,451.84900,1.09%,346602 +2015-04-21,454.75000,463.73000,450.02000,463.22000,462.63500,2.39%,1177517 +2015-04-22,464.92000,477.10000,463.84000,472.63000,472.03300,2.03%,978730 +2015-04-23,478.00000,482.00000,475.07000,480.08000,479.47400,1.58%,1070759 +2015-04-24,479.16000,486.00000,475.02000,480.09000,479.48400,,909087 +2015-04-27,483.61000,485.75000,467.20000,473.48000,472.88200,-1.38%,1113532 +2015-04-28,474.53000,477.55000,459.00100,466.34000,465.75100,-1.51%,910648 +2015-04-29,463.87000,473.59300,461.11000,469.70000,469.10700,0.72%,808637 +2015-04-30,467.28000,471.22000,451.59000,457.46000,456.88200,-2.61%,683158 +2015-05-01,463.02000,474.97000,462.45000,471.16000,470.56500,2.99%,710998 +2015-05-04,473.45000,477.73000,470.53500,474.17000,473.57100,0.64%,592221 +2015-05-05,472.16000,473.10000,462.29000,465.50000,464.91200,-1.83%,552709 +2015-05-06,469.16000,478.00000,465.80500,470.01000,469.41700,0.97%,844687 +2015-05-07,480.01000,482.99000,462.00000,468.62000,468.02800,-0.30%,1340388 +2015-05-08,470.00000,484.85000,470.00000,481.29000,480.68200,2.70%,1415222 +2015-05-11,484.26000,488.00000,476.62000,477.56000,476.95700,-0.78%,641263 +2015-05-12,474.99000,480.95000,465.26000,479.40000,478.79500,0.39%,680828 +2015-05-13,479.67000,480.27000,473.00000,477.46000,476.85700,-0.40%,610915 +2015-05-14,481.66000,492.22000,474.00000,491.43000,490.80900,2.93%,788522 +2015-05-15,495.00000,498.49000,486.23000,489.01000,488.39300,-0.49%,466844 +2015-05-18,488.01000,500.36000,487.81000,496.74000,496.11300,1.58%,707303 +2015-05-19,495.51000,506.25000,493.31100,504.15000,503.51300,1.49%,711573 +2015-05-20,507.50000,516.81000,503.42000,512.77000,512.12300,1.71%,822537 +2015-05-21,513.09000,518.19900,510.20000,516.00000,515.34800,0.63%,864253 +2015-05-22,513.74000,519.45900,513.50000,513.88000,513.23100,-0.41%,771492 +2015-05-26,511.80000,514.45000,503.16000,506.63000,505.99000,-1.41%,774781 +2015-05-27,509.05000,515.80000,505.55000,515.37000,514.71900,1.73%,625685 +2015-05-28,512.11000,514.32000,509.46000,512.12000,511.47300,-0.63%,702544 +2015-05-29,509.51000,517.18000,509.45000,512.56000,511.91300,0.09%,763502 +2015-06-01,517.08000,517.08000,505.12000,513.81000,513.16100,0.24%,551229 +2015-06-02,511.25000,512.95000,505.25000,508.90000,508.25700,-0.96%,641752 +2015-06-03,509.64000,514.91000,508.77500,514.22000,513.57100,1.05%,627927 +2015-06-04,510.84000,519.80000,510.19000,518.62000,517.96500,0.86%,816693 +2015-06-05,519.40000,539.80000,516.85000,539.40000,538.71900,4.01%,1205629 +2015-06-08,540.98000,544.00000,525.56000,526.09000,525.42600,-2.47%,1025896 +2015-06-09,526.09000,526.09000,526.09000,526.09000,525.42600,,12135 +2015-06-10,505.73000,513.73000,498.60200,512.32000,511.67300,-2.62%,1810879 +2015-06-11,513.29000,514.85000,499.90000,501.10000,500.46700,-2.19%,1115595 +2015-06-12,499.44000,500.78000,490.86800,492.29000,491.66800,-1.76%,983899 +2015-06-15,490.11000,499.90000,482.91800,499.06000,498.43000,1.38%,1302585 +2015-06-16,498.18000,505.15000,497.06500,501.76000,501.12600,0.54%,639015 +2015-06-17,501.76000,515.00000,501.76000,512.89000,512.24200,2.22%,851805 +2015-06-18,515.11000,533.17000,514.97500,527.97000,527.30300,2.94%,997268 +2015-06-19,531.64000,534.77000,520.96000,522.28000,521.62000,-1.08%,1150932 +2015-06-22,526.85000,531.99800,518.00000,520.71000,520.05200,-0.30%,751839 +2015-06-23,522.16000,523.62500,514.00000,521.05000,520.39200,0.07%,474535 +2015-06-24,519.01000,522.23000,513.43000,516.59000,515.93800,-0.86%,454908 +2015-06-25,517.97000,525.95000,516.60000,519.24000,518.58400,0.51%,483159 +2015-06-26,522.53000,524.72000,513.66000,520.63000,519.97300,0.27%,408218 +2015-06-29,514.59000,520.50000,504.52000,504.97000,504.33200,-3.01%,600676 +2015-06-30,512.20000,514.80000,505.62000,510.13000,509.48600,1.02%,635786 +2015-07-01,515.23000,516.05000,504.33000,506.51000,505.87000,-0.71%,527856 +2015-07-02,509.50000,512.50000,505.28500,511.08000,510.43500,0.90%,374932 +2015-07-06,505.46000,519.66000,505.11000,512.24000,511.59300,0.23%,458096 +2015-07-07,515.74000,517.89000,507.50000,517.61000,516.95600,1.05%,457560 +2015-07-08,515.54000,518.44000,508.28000,509.30000,508.65700,-1.61%,406812 +2015-07-09,505.15000,513.18000,503.64000,509.03000,508.38700,-0.05%,650672 +2015-07-10,514.50000,526.23000,509.03000,526.01000,525.34600,3.34%,723546 +2015-07-13,532.28000,539.50000,531.95000,536.21000,535.53300,1.94%,812651 +2015-07-14,537.00000,544.86000,536.11000,542.90000,542.21400,1.25%,597228 +2015-07-15,546.96000,551.93000,540.43000,543.38000,542.69400,0.09%,467485 +2015-07-16,547.00000,552.00000,542.43000,551.53000,550.83400,1.50%,437827 +2015-07-17,552.62000,552.98000,545.50000,551.98000,551.28300,0.08%,489029 +2015-07-20,555.00000,569.91500,552.33800,561.17000,560.46100,1.66%,935535 +2015-07-21,560.00000,563.30000,553.56000,560.00000,559.29300,-0.21%,560146 +2015-07-22,557.58000,563.23000,553.78000,556.53000,555.82700,-0.62%,770518 +2015-07-23,558.19000,559.78000,553.14000,556.61000,555.90700,0.01%,492476 +2015-07-24,550.51000,558.00000,533.51000,541.85000,541.16600,-2.65%,933390 +2015-07-27,538.74000,543.00000,530.35000,540.03000,539.34800,-0.34%,658253 +2015-07-28,553.30000,559.65000,545.00000,552.45000,551.75200,2.30%,872005 +2015-07-29,555.23000,558.66000,540.02000,546.27000,545.58000,-1.12%,648472 +2015-07-30,545.63000,550.25000,536.02000,547.10000,546.40900,0.15%,557047 +2015-07-31,551.29000,558.50000,547.85000,553.66000,552.96100,1.20%,501079 +2015-08-03,558.47000,561.31000,546.00000,554.27000,553.57000,0.11%,701711 +2015-08-04,586.00000,605.93000,578.21000,580.94000,580.20600,4.81%,1939816 +2015-08-05,584.30000,595.88700,581.38000,592.40000,591.65200,1.97%,725272 +2015-08-06,593.66000,593.66000,579.00000,582.47000,581.73400,-1.68%,726679 +2015-08-07,586.00000,586.00000,574.25000,579.04000,578.30900,-0.59%,794012 +2015-08-10,584.67000,591.84000,580.88000,581.00000,580.26600,0.34%,640257 +2015-08-11,577.77000,583.37500,565.75000,566.99000,566.27400,-2.41%,760921 +2015-08-12,561.85000,580.88000,555.50000,579.25000,578.51900,2.16%,859790 +2015-08-13,578.89000,585.79000,572.90000,574.10000,573.37500,-0.89%,516189 +2015-08-14,572.90000,579.35000,568.96000,576.30000,575.57200,0.38%,491682 +2015-08-17,574.73000,578.57000,571.59000,576.76000,576.03200,0.08%,444651 +2015-08-18,578.95000,579.98000,569.10000,569.67000,568.95100,-1.23%,581172 +2015-08-19,567.32000,575.12000,562.00000,568.91000,568.19200,-0.13%,477440 +2015-08-20,561.33000,567.86000,546.01000,546.65000,545.96000,-3.91%,790411 +2015-08-21,537.75000,557.19000,525.23000,527.18000,526.51400,-3.56%,1501738 +2015-08-24,498.00000,526.10000,480.50000,504.58000,503.94300,-4.29%,1761657 +2015-08-25,520.94000,528.38000,496.53000,499.02000,498.39000,-1.10%,1235232 +2015-08-26,513.22000,535.87000,506.25000,535.47000,534.79400,7.30%,1064486 +2015-08-27,540.00000,547.51000,526.65000,538.00000,537.32100,0.47%,759468 +2015-08-28,530.39000,543.12000,530.16000,536.70000,536.02200,-0.24%,507771 +2015-08-31,526.26000,534.72000,511.87000,513.50000,512.85200,-4.32%,835294 +2015-09-01,500.86000,510.99000,494.29000,496.42000,495.79300,-3.33%,899200 +2015-09-02,503.71000,518.99000,493.75000,518.78000,518.12500,4.50%,748501 +2015-09-03,523.45000,523.64000,506.83000,508.51000,507.86800,-1.98%,608071 +2015-09-04,500.51000,507.97000,498.98000,499.99000,499.35900,-1.68%,806805 +2015-09-08,514.88000,543.19000,510.13000,542.76000,542.07500,8.55%,1242214 +2015-09-09,549.28000,549.99000,520.29000,527.35000,526.68400,-2.84%,567709 +2015-09-10,525.66000,536.43000,524.36000,531.22000,530.54900,0.73%,522519 +2015-09-11,528.41000,533.30000,524.73000,533.30000,532.62700,0.39%,519335 +2015-09-14,533.47000,535.04500,524.85800,531.40000,530.72900,-0.36%,345268 +2015-09-15,531.40000,542.99000,527.01000,541.45000,540.76600,1.89%,465257 +2015-09-16,541.00000,545.00000,533.62000,540.99000,540.30700,-0.08%,448371 +2015-09-17,538.02000,556.31000,537.94900,550.97000,550.27400,1.84%,818636 +2015-09-18,547.99000,554.00000,542.99000,550.36000,549.66500,-0.11%,1191633 +2015-09-21,551.55000,557.87000,522.12000,529.38000,528.71200,-3.81%,888632 +2015-09-22,521.30000,531.44000,519.57000,530.18000,529.51100,0.15%,925836 +2015-09-23,531.49000,541.30000,522.58000,536.50000,535.82300,1.19%,990302 +2015-09-24,532.01000,534.92000,515.65500,522.00000,521.34100,-2.70%,1050434 +2015-09-25,529.24000,529.50000,480.08300,490.67000,490.05000,-6.00%,1522790 +2015-09-28,491.01000,492.42000,435.51500,453.98000,453.40700,-7.48%,2611821 +2015-09-29,444.59000,477.37000,441.38000,451.82000,451.24900,-0.48%,1621578 +2015-09-30,460.58000,474.84000,454.97000,465.14000,464.55300,2.95%,1411981 +2015-10-01,464.01000,473.51000,456.32000,472.97000,472.37300,1.68%,877361 +2015-10-02,458.05000,479.29000,452.15100,479.07000,478.46500,1.29%,1160503 +2015-10-05,484.10000,489.00000,464.00000,473.14000,472.54300,-1.24%,915025 +2015-10-06,468.00000,476.89000,448.10000,459.82000,459.23900,-2.82%,1121437 +2015-10-07,463.39000,486.08000,456.88000,485.76000,485.14700,5.64%,1270966 +2015-10-08,482.78000,496.68000,468.54400,491.21000,490.59000,1.12%,840160 +2015-10-09,494.02000,504.98000,487.24000,503.92000,503.28400,2.59%,900148 +2015-10-12,521.21000,531.87000,514.27000,526.83000,526.16500,4.55%,1306602 +2015-10-13,518.01000,525.90500,506.96000,508.04000,507.39800,-3.57%,984526 +2015-10-14,509.91000,523.00000,502.51400,509.28000,508.63700,0.24%,774685 +2015-10-15,509.66000,520.00000,505.02000,519.35000,518.69400,1.98%,736052 +2015-10-16,521.79000,522.00000,509.06000,514.59000,513.94000,-0.92%,754618 +2015-10-19,515.85000,530.66000,513.00000,523.56000,522.89900,1.74%,870953 +2015-10-20,522.15000,526.50000,510.75000,514.67000,514.02000,-1.70%,707840 +2015-10-21,521.25000,524.52000,500.66000,518.53000,517.87500,0.75%,868497 +2015-10-22,518.12000,528.88000,511.25000,525.11000,524.44700,1.27%,972732 +2015-10-23,530.19000,539.11000,525.31000,536.70000,536.02200,2.21%,805367 +2015-10-26,537.70000,550.89000,534.86000,545.87000,545.18100,1.71%,709657 +2015-10-27,545.16000,568.38000,545.16000,567.79000,567.07300,4.02%,898374 +2015-10-28,561.65000,571.16000,553.62000,571.14000,570.41900,0.59%,890210 +2015-10-29,568.56000,578.00000,559.00000,560.02000,559.31300,-1.95%,693330 +2015-10-30,562.33000,565.66300,552.50000,557.39000,556.68600,-0.47%,731934 +2015-11-02,561.85000,580.98000,560.20000,579.00000,578.26900,3.88%,993784 +2015-11-03,581.00000,581.00000,564.50000,578.00000,577.27000,-0.17%,944478 +2015-11-04,578.01000,588.05000,549.50000,564.00000,563.28800,-2.42%,1526460 +2015-11-05,564.94000,574.25000,561.00000,564.16000,563.44800,0.03%,1035460 +2015-11-06,561.03000,566.07500,552.89000,562.00000,561.29000,-0.38%,666702 +2015-11-09,560.83000,564.56000,555.81500,558.52000,557.81500,-0.62%,658343 +2015-11-10,559.00000,565.50000,551.01000,564.86000,564.14700,1.14%,571160 +2015-11-11,567.50000,571.75000,560.15000,566.41000,565.69500,0.27%,597593 +2015-11-12,566.02000,566.37000,551.51000,552.53000,551.83200,-2.45%,579353 +2015-11-13,551.19000,557.25000,545.12000,548.90000,548.20700,-0.66%,548667 +2015-11-16,550.26000,559.18000,545.20400,558.38000,557.67500,1.73%,574037 +2015-11-17,559.44000,573.34500,556.78600,570.91000,570.18900,2.24%,691909 +2015-11-18,571.40000,588.98000,571.40000,587.09000,586.34900,2.83%,707994 +2015-11-19,587.00000,592.59000,580.58000,581.35000,580.61600,-0.98%,584783 +2015-11-20,583.95000,587.37500,576.59000,579.57000,578.83800,-0.31%,745698 +2015-11-23,575.99000,584.59400,567.06000,570.85000,570.12900,-1.50%,857079 +2015-11-24,567.05000,569.93000,560.53000,567.47000,566.75300,-0.59%,674195 +2015-11-25,567.96000,572.94000,560.00000,561.69000,560.98100,-1.02%,774101 +2015-11-27,564.08000,566.52000,559.25000,563.10000,562.38900,0.25%,466682 +2015-11-30,563.99000,565.68000,540.26000,544.50000,543.81200,-3.30%,866466 +2015-12-01,549.25000,550.32000,536.30000,545.74000,545.05100,0.23%,651576 +2015-12-02,545.01000,555.88000,541.20500,546.88000,546.18900,0.21%,699141 +2015-12-03,547.59000,549.99000,534.13000,535.73000,535.05400,-2.04%,748546 +2015-12-04,538.09000,559.30000,538.00500,558.66000,557.95500,4.28%,621603 +2015-12-07,559.66000,560.15000,544.56000,546.61000,545.92000,-2.16%,492202 +2015-12-08,542.87000,558.00000,540.00000,556.33000,555.62800,1.78%,440857 +2015-12-09,553.76000,562.86000,543.00000,547.39000,546.69900,-1.61%,566715 +2015-12-10,547.24000,551.69000,542.55000,548.17000,547.47800,0.14%,554363 +2015-12-11,538.90000,547.50000,532.50000,534.51000,533.83500,-2.49%,699528 +2015-12-14,537.14000,540.43000,527.05000,539.94000,539.25800,1.02%,633725 +2015-12-15,543.42000,557.15000,540.00000,556.45000,555.74700,3.06%,782564 +2015-12-16,559.09000,563.79000,547.55000,559.67000,558.96300,0.58%,741131 +2015-12-17,560.00000,563.03000,551.20000,551.49000,550.79400,-1.46%,619309 +2015-12-18,548.34000,552.03000,542.15000,544.23000,543.54300,-1.32%,1188304 +2015-12-21,545.95000,547.09000,528.28000,532.55000,531.87800,-2.15%,863276 +2015-12-22,535.59000,539.61000,526.26100,528.34000,527.67300,-0.79%,622154 +2015-12-23,531.06000,537.48000,528.41000,535.85000,535.17300,1.42%,415911 +2015-12-24,535.56000,539.85000,534.10800,537.63000,536.95100,0.33%,169358 +2015-12-28,536.45000,540.72000,531.58000,540.28000,539.59800,0.49%,351206 +2015-12-29,542.28000,553.75000,541.76300,550.21000,549.51500,1.84%,520437 +2015-12-30,550.54000,551.88000,544.69000,548.19000,547.49800,-0.37%,297514 +2015-12-31,542.62000,550.66000,542.62000,542.87000,542.18400,-0.97%,310486 +2016-01-04,531.76000,532.91000,507.10000,516.55000,515.89800,-4.85%,1025784 +2016-01-05,519.38000,521.78000,504.06000,508.98000,508.33700,-1.47%,889433 +2016-01-06,499.00000,524.67000,496.00000,519.48000,518.82400,2.06%,887604 +2016-01-07,510.50000,515.35000,501.91000,501.96000,501.32600,-3.37%,930973 +2016-01-08,505.02000,511.31000,490.99000,491.68000,491.05900,-2.05%,793073 +2016-01-11,495.05000,498.69800,469.80000,480.82000,480.21300,-2.21%,863041 +2016-01-12,486.00000,486.99000,452.67000,474.98000,474.38000,-1.21%,1717670 +2016-01-13,474.85000,474.85000,451.39000,459.57000,458.99000,-3.24%,1396908 +2016-01-14,461.85000,486.51700,453.16000,479.08000,478.47500,4.25%,1193273 +2016-01-15,464.59000,476.24000,456.00000,462.95000,462.36500,-3.37%,1350667 +2016-01-19,470.20000,474.44000,441.88000,447.02000,446.45600,-3.44%,1219291 +2016-01-20,438.53000,468.82000,432.05000,461.95000,461.36700,3.34%,1229627 +2016-01-21,462.16000,469.98000,452.01000,461.57000,460.98700,-0.08%,889888 +2016-01-22,469.43000,484.57000,464.23000,482.99000,482.38000,4.64%,821119 +2016-01-25,468.53000,482.27000,465.11000,473.12000,472.52300,-2.04%,920163 +2016-01-26,474.40000,474.40000,456.25000,463.56000,462.97500,-2.02%,608833 +2016-01-27,460.63000,463.24000,431.51000,434.16000,433.61200,-6.34%,1225847 +2016-01-28,436.00000,436.70000,400.00000,415.11000,414.58600,-4.39%,2297301 +2016-01-29,415.22000,428.91000,405.06000,420.09000,419.56000,1.20%,1148206 +2016-02-01,417.19000,420.77000,408.42200,418.27000,417.74200,-0.43%,1000163 +2016-02-02,412.68000,415.63000,402.23000,409.89000,409.37200,-2.00%,887522 +2016-02-03,413.05000,422.49000,392.35000,421.01000,420.47800,2.71%,1248453 +2016-02-04,417.17000,437.52500,408.12000,412.59000,412.06900,-2.00%,1284735 +2016-02-05,416.10000,420.53000,393.07000,396.61000,396.10900,-3.87%,1432659 +2016-02-08,380.70000,393.64000,376.61000,390.53000,390.03700,-1.53%,1225635 +2016-02-09,357.00000,388.00000,350.26000,365.97000,365.50800,-6.29%,2112333 +2016-02-10,370.02000,378.19000,363.00000,367.48000,367.01600,0.41%,1232404 +2016-02-11,358.30000,375.98000,357.01000,367.24000,366.77600,-0.07%,941817 +2016-02-12,371.36000,379.04000,365.13000,379.01000,378.53100,3.20%,728165 +2016-02-16,386.40000,393.95000,382.22000,391.76000,391.26500,3.36%,1094001 +2016-02-17,393.73000,398.75000,385.00000,397.26000,396.75800,1.40%,842318 +2016-02-18,395.65000,405.00000,386.01000,387.30000,386.81100,-2.51%,729536 +2016-02-19,386.45000,396.24000,380.02000,394.98000,394.48100,1.98%,605250 +2016-02-22,399.05000,405.71000,394.39000,395.79000,395.29000,0.21%,773825 +2016-02-23,392.00000,399.68500,386.07500,386.83000,386.34200,-2.26%,617457 +2016-02-24,383.69000,394.75000,377.30000,393.63000,393.13300,1.76%,713832 +2016-02-25,396.36000,402.81000,390.49000,393.99000,393.49200,0.09%,671884 +2016-02-26,396.92000,398.60000,387.64000,394.23000,393.73200,0.06%,594515 +2016-02-29,396.24000,397.12000,383.06000,384.02000,383.53500,-2.59%,795688 +2016-03-01,387.86000,410.21000,384.02000,410.21000,409.69200,6.82%,921220 +2016-03-02,410.00000,419.00000,405.26000,407.81000,407.29500,-0.59%,782186 +2016-03-03,406.23000,409.44000,395.21000,401.94000,401.43200,-1.44%,780431 +2016-03-04,404.55000,413.85000,395.95000,403.82000,403.31000,0.47%,791729 +2016-03-07,401.79000,411.23500,399.61000,408.28000,407.76400,1.10%,630293 +2016-03-08,405.40000,408.29000,392.65500,394.81000,394.31100,-3.30%,704299 +2016-03-09,388.53000,389.61000,373.80000,374.75000,374.27700,-5.08%,1593592 +2016-03-10,376.88000,380.59000,373.63300,377.56000,377.08300,0.75%,1256235 +2016-03-11,382.67000,383.57500,375.53000,377.12000,376.64400,-0.12%,833210 +2016-03-14,378.55000,379.10000,370.65000,373.27000,372.79900,-1.02%,1078067 +2016-03-15,369.96000,372.28000,359.17000,367.22000,366.75600,-1.62%,1037511 +2016-03-16,367.00000,381.00000,360.00000,368.46000,367.99500,0.34%,1097209 +2016-03-17,366.31000,369.50000,348.96000,365.47000,365.00900,-0.81%,1498924 +2016-03-18,367.64000,370.40500,356.75100,364.51000,364.05000,-0.26%,1583460 +2016-03-21,363.86000,375.92000,360.53000,371.04000,370.57100,1.79%,772018 +2016-03-22,367.91000,380.81800,367.25000,378.31000,377.83200,1.96%,724527 +2016-03-23,378.85000,384.31200,365.14000,365.38000,364.91900,-3.42%,694495 +2016-03-24,363.46000,375.37500,360.38000,370.80000,370.33200,1.48%,1047549 +2016-03-28,372.98000,374.92000,363.32000,363.85000,363.39100,-1.87%,475710 +2016-03-29,363.89000,369.64000,357.34000,367.37000,366.90600,0.97%,663451 +2016-03-30,369.72000,373.99000,359.15000,359.68000,359.22600,-2.09%,699721 +2016-03-31,361.02000,364.84000,358.63000,360.44000,359.98500,0.21%,930058 +2016-04-01,373.99000,411.98000,360.81000,405.25000,404.73800,12.43%,3184737 +2016-04-04,403.69000,411.33000,399.06000,405.30000,404.78800,0.01%,1205297 +2016-04-05,401.85000,411.85000,399.29000,403.65000,403.14000,-0.41%,1025937 +2016-04-06,404.21000,428.05000,404.21000,427.20000,426.66100,5.83%,1478353 +2016-04-07,425.00000,433.93000,417.02000,418.48000,417.95200,-2.04%,1239259 +2016-04-08,420.90000,424.00000,401.70000,404.94000,404.42900,-3.24%,1223074 +2016-04-11,407.37000,407.37000,392.92000,396.14000,395.64000,-2.17%,1084691 +2016-04-12,396.33000,410.49000,394.20000,408.07000,407.55500,3.01%,1047289 +2016-04-13,411.24000,415.00000,406.00000,410.52000,410.00200,0.60%,606250 +2016-04-14,412.16000,414.58500,401.81000,406.83000,406.31600,-0.90%,452221 +2016-04-15,408.86000,409.77000,400.89000,406.73000,406.21600,-0.02%,470069 +2016-04-18,407.38000,423.95000,405.59000,422.38000,421.84700,3.85%,952602 +2016-04-19,421.38000,422.37000,411.39700,413.78000,413.25800,-2.04%,688325 +2016-04-20,406.21000,406.90000,396.00000,399.75000,399.24500,-3.39%,979179 +2016-04-21,400.69000,411.83000,398.00000,409.57000,409.05300,2.46%,735999 +2016-04-22,406.61000,411.57600,394.50000,404.38000,403.86900,-1.27%,849430 +2016-04-25,408.21000,408.94000,403.26000,406.92000,406.40600,0.63%,376461 +2016-04-26,406.77000,411.40900,404.33000,406.66000,406.14600,-0.06%,431013 +2016-04-27,406.91000,406.91000,386.36000,390.28000,389.78700,-4.03%,975393 +2016-04-28,387.11000,401.78000,385.00000,391.30000,390.80600,0.26%,924537 +2016-04-29,388.63000,393.00000,373.14000,376.71000,376.23400,-3.73%,889597 +2016-05-02,377.95000,385.00000,369.06500,384.52000,384.03400,2.07%,730188 +2016-05-03,379.62000,381.72500,370.77000,371.32000,370.85100,-3.43%,729160 +2016-05-04,370.06000,371.09000,360.25000,360.64000,360.18500,-2.88%,1008826 +2016-05-05,377.13000,381.60500,369.11000,377.73000,377.25300,4.74%,1500735 +2016-05-06,376.36000,377.43000,365.93000,369.95000,369.48300,-2.06%,884870 +2016-05-09,370.20000,381.32000,370.20000,375.47000,374.99600,1.49%,946216 +2016-05-10,377.96000,387.09000,374.37700,385.87000,385.38300,2.77%,742065 +2016-05-11,385.06000,386.29000,371.46000,371.86000,371.39000,-3.63%,706675 +2016-05-12,373.05000,375.00000,362.39000,365.64000,365.17800,-1.67%,979601 +2016-05-13,364.56000,371.67000,361.64000,369.46000,368.99300,1.04%,1159214 +2016-05-16,380.00000,394.47000,378.65500,391.95000,391.45500,6.09%,1304336 +2016-05-17,392.99000,393.50000,382.78000,386.38000,385.89200,-1.42%,1357589 +2016-05-18,386.04000,391.49000,384.30000,390.28000,389.78700,1.01%,1298297 +2016-05-19,387.12000,394.01000,379.33000,383.30000,382.81600,-1.79%,1256175 +2016-05-20,383.37000,388.00000,382.05000,386.00000,385.51300,0.70%,794990 +2016-05-23,386.46000,396.99000,384.31200,392.64000,392.14400,1.72%,1086269 +2016-05-24,397.23000,402.48000,393.31000,397.70000,397.19800,1.29%,1109911 +2016-05-25,399.95000,400.99000,392.91000,394.49000,393.99200,-0.81%,960115 +2016-05-26,393.49000,394.90000,388.07600,393.54000,393.04300,-0.24%,733390 +2016-05-27,398.49000,398.49000,389.62000,396.22000,395.72000,0.68%,548059 +2016-05-31,398.36000,400.47000,395.00000,398.93000,398.42600,0.68%,1017432 +2016-06-01,398.75000,408.35000,395.14000,404.31000,403.79900,1.35%,875525 +2016-06-02,405.35000,407.57000,400.31000,407.13000,406.61600,0.70%,714191 +2016-06-03,405.83000,407.00000,393.21000,400.75000,400.24400,-1.57%,1152972 +2016-06-06,401.75000,404.54000,396.71000,403.89000,403.38000,0.78%,594625 +2016-06-07,400.90000,402.39000,394.12000,394.47000,393.97200,-2.33%,664360 +2016-06-08,394.47000,394.80500,383.98000,388.97000,388.47900,-1.39%,844335 +2016-06-09,386.41000,392.63000,381.08000,381.08000,380.59900,-2.03%,660408 +2016-06-10,379.04000,379.75000,369.60300,372.03000,371.56000,-2.37%,891097 +2016-06-13,371.71000,375.38000,366.90000,367.23000,366.76600,-1.29%,855728 +2016-06-14,366.39000,371.45000,359.23000,366.49000,366.02700,-0.20%,1020045 +2016-06-15,368.71000,376.31900,366.49000,367.91000,367.44500,0.39%,675048 +2016-06-16,365.80000,368.62000,362.92000,366.52000,366.05700,-0.38%,543026 +2016-06-17,367.31000,369.87000,354.00000,354.21000,353.76300,-3.36%,1164253 +2016-06-20,359.52000,362.98000,352.05000,352.66000,352.21500,-0.44%,783990 +2016-06-21,354.00000,354.00000,342.75000,345.14000,344.70400,-2.13%,1183509 +2016-06-22,347.44000,362.00000,341.00000,351.92000,351.47600,1.96%,1797883 +2016-06-23,355.59000,358.77000,352.23000,357.14000,356.68900,1.48%,701583 +2016-06-24,341.70000,350.09000,338.69000,339.48000,339.05100,-4.94%,1288269 +2016-06-27,335.84000,341.74000,329.09000,331.05000,330.63200,-2.48%,1476980 +2016-06-28,334.47000,340.43000,332.97000,339.78000,339.35100,2.64%,806041 +2016-06-29,343.28000,351.20000,342.42000,347.86000,347.42100,2.38%,1081164 +2016-06-30,349.55000,350.23500,344.75000,349.23000,348.78900,0.39%,780984 +2016-07-01,349.00000,359.89000,348.43000,358.50000,358.04700,2.65%,777083 +2016-07-05,362.25000,363.18000,355.50000,359.61000,359.15600,0.31%,652538 +2016-07-06,357.90000,372.44000,355.61000,371.57000,371.10100,3.33%,1031214 +2016-07-07,370.87000,372.29000,364.07000,371.45000,370.98100,-0.03%,976205 +2016-07-08,372.60000,378.85000,370.21000,378.35000,377.87200,1.86%,692888 +2016-07-11,380.54000,381.47300,375.49000,375.74000,375.26600,-0.69%,581838 +2016-07-12,377.00000,379.45000,368.38000,368.75000,368.28400,-1.86%,741481 +2016-07-13,370.45000,372.43000,364.36000,364.50000,364.04000,-1.15%,624313 +2016-07-14,367.02000,367.02000,360.06000,365.27000,364.80900,0.21%,743864 +2016-07-15,367.88000,375.20000,363.45000,373.81000,373.33800,2.34%,1242475 +2016-07-18,374.80000,382.39000,370.92000,381.54000,381.05800,2.07%,763616 +2016-07-19,381.53000,382.95000,374.14000,377.15000,376.67400,-1.15%,605691 +2016-07-20,377.48000,386.97000,375.44000,384.70000,384.21400,2.00%,631344 +2016-07-21,386.25000,395.42000,385.62000,389.52000,389.02800,1.25%,782626 +2016-07-22,391.40000,392.60000,387.43000,391.34000,390.84600,0.47%,477812 +2016-07-25,391.03000,395.12000,387.55000,394.90000,394.40100,0.91%,386898 +2016-07-26,393.00000,398.65000,390.01100,398.27000,397.76700,0.85%,593704 +2016-07-27,399.64000,416.00000,399.00000,415.09000,414.56600,4.22%,1001943 +2016-07-28,413.81000,413.97300,405.53500,411.04000,410.52100,-0.98%,623765 +2016-07-29,411.33000,425.88000,409.99000,425.12000,424.58300,3.43%,1370477 +2016-08-01,425.09000,439.00000,424.01000,434.00000,433.45200,2.09%,1405860 +2016-08-02,435.27000,437.85000,427.09000,434.90000,434.35100,0.21%,1251045 +2016-08-03,434.70000,442.29000,433.56000,441.37000,440.81300,1.49%,1102775 +2016-08-04,443.29000,443.99000,417.50000,433.40000,432.85300,-1.81%,2026865 +2016-08-05,430.35000,433.40000,422.00000,423.00000,422.46600,-2.40%,1111549 +2016-08-08,422.43000,429.06000,418.36000,421.04000,420.50800,-0.46%,828603 +2016-08-09,420.22000,423.22000,417.75000,419.24000,418.71100,-0.43%,491094 +2016-08-10,418.99000,419.53000,412.50000,415.48000,414.95500,-0.90%,468527 +2016-08-11,416.02000,423.44000,415.02000,421.35000,420.81800,1.41%,372626 +2016-08-12,419.65000,422.36000,415.00000,421.54000,421.00800,0.05%,296555 +2016-08-15,422.75000,425.92000,422.25000,422.87000,422.33600,0.32%,368836 +2016-08-16,422.16000,422.16000,413.00000,413.64000,413.11800,-2.18%,529884 +2016-08-17,415.25000,415.82000,409.00000,411.68000,411.16000,-0.47%,460727 +2016-08-18,412.55000,413.33000,407.50000,410.87000,410.35100,-0.20%,641759 +2016-08-19,409.34000,410.50000,403.58000,404.30000,403.78900,-1.60%,701864 +2016-08-22,406.81000,422.47400,405.10000,418.65000,418.12100,3.55%,907535 +2016-08-23,420.15000,424.99900,418.36000,420.61000,420.07900,0.47%,452161 +2016-08-24,419.61000,424.95000,403.50000,405.25000,404.73800,-3.65%,605157 +2016-08-25,404.97000,410.88000,392.49000,400.25000,399.74500,-1.23%,830464 +2016-08-26,400.00000,407.04000,396.21000,402.97000,402.46100,0.68%,664326 +2016-08-29,405.15000,405.99000,396.58000,399.38000,398.87600,-0.89%,554880 +2016-08-30,398.38000,402.36000,394.42000,395.22000,394.72100,-1.04%,526904 +2016-08-31,396.01000,397.26500,390.01500,392.55000,392.05400,-0.68%,568911 +2016-09-01,394.75000,394.75000,390.50000,393.40000,392.90300,0.22%,479344 +2016-09-02,393.25000,393.97000,387.02000,388.64000,388.14900,-1.21%,744447 +2016-09-06,390.94000,401.40000,390.15000,398.31000,397.80700,2.49%,1167004 +2016-09-07,397.72000,401.76000,395.65000,399.89000,399.38500,0.40%,820022 +2016-09-08,398.28000,404.00000,396.63000,401.83000,401.32300,0.49%,672587 +2016-09-09,398.00000,399.83000,384.01000,384.43000,383.94500,-4.33%,929193 +2016-09-12,384.30000,399.57000,384.27000,399.51000,399.00600,3.92%,756775 +2016-09-13,394.34000,396.17500,387.00000,390.99000,390.49600,-2.13%,768156 +2016-09-14,391.70000,401.80000,391.70000,397.56000,397.05800,1.68%,659673 +2016-09-15,396.56000,404.98000,394.87000,402.75000,402.24100,1.31%,809803 +2016-09-16,403.75000,411.00000,400.37000,408.63000,408.11400,1.46%,1311812 +2016-09-19,409.86000,411.05000,401.45000,402.83000,402.32100,-1.42%,581014 +2016-09-20,406.47000,407.29000,400.23000,406.24000,405.72700,0.85%,626928 +2016-09-21,407.44000,410.39000,398.58000,406.52000,406.00700,0.07%,751396 +2016-09-22,408.79000,408.95000,402.02000,408.01000,407.49500,0.37%,621493 +2016-09-23,405.57000,413.62000,405.57000,410.39000,409.87200,0.58%,689342 +2016-09-26,410.00000,410.00000,401.10000,404.12000,403.61000,-1.53%,658631 +2016-09-27,405.12000,421.95000,402.37000,421.45000,420.91800,4.29%,964518 +2016-09-28,421.88000,424.35000,418.22000,419.10000,418.57100,-0.56%,779435 +2016-09-29,419.05000,421.77000,404.59500,406.36000,405.84700,-3.04%,594172 +2016-09-30,396.44000,404.98000,390.56000,402.02000,401.51200,-1.07%,1114288 +2016-10-03,402.02000,407.79000,398.15000,402.82000,402.31100,0.20%,595124 +2016-10-04,403.82000,406.00000,394.55000,397.20000,396.69800,-1.40%,558306 +2016-10-05,398.94000,401.44900,391.39000,392.60000,392.10400,-1.16%,769397 +2016-10-06,391.39000,393.00000,386.59000,388.60000,388.10900,-1.02%,596897 +2016-10-07,390.33000,390.98000,385.50000,390.06000,389.56700,0.38%,517011 +2016-10-10,392.29000,396.00000,388.84000,393.86000,393.36300,0.97%,732014 +2016-10-11,391.51000,394.69200,382.18000,386.05000,385.56300,-1.98%,807968 +2016-10-12,387.54000,388.80000,372.02000,373.47000,372.99800,-3.26%,856319 +2016-10-13,369.61000,379.96000,369.01800,375.79000,375.31500,0.62%,532407 +2016-10-14,378.40000,379.10000,370.66000,371.68000,371.21100,-1.09%,590366 +2016-10-17,367.80000,371.50000,364.50000,366.73000,366.26700,-1.33%,498012 +2016-10-18,366.42000,372.85000,366.07000,371.53000,371.06100,1.31%,414019 +2016-10-19,372.62000,374.58000,368.07000,368.36000,367.89500,-0.85%,400030 +2016-10-20,368.92000,373.96000,368.30000,371.24000,370.77100,0.78%,346406 +2016-10-21,370.36000,371.25000,361.67000,363.53000,363.07100,-2.08%,521980 +2016-10-24,364.51000,367.12000,358.76000,362.25000,361.79300,-0.35%,513913 +2016-10-25,362.50000,367.77000,358.20000,366.93000,366.46700,1.29%,509344 +2016-10-26,367.63000,367.90000,360.07000,363.08000,362.62200,-1.05%,484040 +2016-10-27,365.34000,370.00000,362.74500,365.35000,364.88900,0.63%,503894 +2016-10-28,363.58000,364.12000,348.49000,355.83000,355.38100,-2.61%,1060623 +2016-10-31,357.21000,358.55000,344.85000,345.02000,344.58400,-3.04%,921485 +2016-11-01,345.52000,352.31000,340.80000,346.55000,346.11200,0.44%,974897 +2016-11-02,346.65000,346.65000,341.57000,343.66000,343.22600,-0.83%,722572 +2016-11-03,343.51000,346.43000,331.95000,336.01000,335.58600,-2.23%,1203254 +2016-11-04,325.62000,351.74500,325.35000,341.39000,340.95900,1.60%,1885091 +2016-11-07,347.48000,366.84000,344.19000,365.39000,364.92900,7.03%,1347384 +2016-11-08,362.95000,374.13000,361.45000,367.77000,367.30600,0.65%,1302285 +2016-11-09,385.35000,420.46000,383.50000,418.42000,417.89200,13.77%,3047947 +2016-11-10,422.02000,431.26000,418.96000,423.00000,422.46600,1.09%,1430422 +2016-11-11,418.42000,421.72000,411.14000,419.79000,419.26000,-0.76%,822904 +2016-11-14,421.22000,452.96000,418.84500,444.52000,443.95900,5.89%,1557103 +2016-11-15,443.52000,449.00000,428.12000,428.65000,428.10900,-3.57%,1118813 +2016-11-16,428.00000,430.92200,419.94000,420.08000,419.55000,-2.00%,815499 +2016-11-17,406.14000,410.11000,398.02000,404.56000,404.04900,-3.69%,1493382 +2016-11-18,403.54000,410.64000,397.02000,397.48000,396.97800,-1.75%,1413411 +2016-11-21,398.98000,410.00000,398.36000,405.48000,404.96800,2.01%,922765 +2016-11-22,406.25000,407.93000,395.27000,398.97000,398.46600,-1.61%,918554 +2016-11-23,393.61000,403.35000,390.24000,402.41000,401.90200,0.86%,972633 +2016-11-25,402.34000,402.34000,394.50000,398.16000,397.65700,-1.06%,282742 +2016-11-28,397.11000,398.32500,389.45000,390.38000,389.88700,-1.95%,729768 +2016-11-29,391.77000,394.49000,386.54000,387.26000,386.77100,-0.80%,752159 +2016-11-30,387.18000,388.28500,377.15000,379.24000,378.76100,-2.07%,965566 +2016-12-01,379.48000,381.97000,374.42000,375.56000,375.08600,-0.97%,824192 +2016-12-02,375.85000,378.50000,371.32000,372.71000,372.23900,-0.76%,723571 +2016-12-05,375.10000,377.89000,369.05000,369.82000,369.35300,-0.78%,661740 +2016-12-06,371.59000,371.76500,365.32000,368.95000,368.48400,-0.24%,725388 +2016-12-07,365.28000,366.57000,348.82000,362.01000,361.55300,-1.88%,1681353 +2016-12-08,361.80000,370.49000,359.50000,369.15000,368.68400,1.97%,972970 +2016-12-09,371.13000,379.50000,369.77500,372.83000,372.35900,1.00%,1290897 +2016-12-12,391.99000,396.67500,387.00000,387.10000,386.61100,3.83%,1529344 +2016-12-13,386.50000,392.46000,378.44500,382.00000,381.51800,-1.32%,990677 +2016-12-14,382.25000,386.00000,376.40000,381.50000,381.01800,-0.13%,868811 +2016-12-15,381.09000,384.18500,375.98000,378.01000,377.53300,-0.91%,543120 +2016-12-16,379.40000,386.56000,377.28000,378.85000,378.37200,0.22%,1054842 +2016-12-19,379.82000,383.28000,371.27000,371.75000,371.28100,-1.87%,794387 +2016-12-20,378.27000,378.27000,368.85600,371.02000,370.55200,-0.20%,747230 +2016-12-21,370.16000,372.44000,364.48000,365.06000,364.59900,-1.61%,559224 +2016-12-22,365.88000,372.50000,361.95000,372.38000,371.91000,2.01%,668539 +2016-12-23,371.67000,382.31000,371.65000,381.78000,381.29800,2.52%,801694 +2016-12-27,383.91000,391.49000,382.12000,385.95000,385.46300,1.09%,790907 +2016-12-28,387.88000,387.88000,376.41000,378.75000,378.27200,-1.87%,545481 +2016-12-29,378.41000,379.46600,372.79000,373.72000,373.24800,-1.33%,383895 +2016-12-30,375.30000,375.30000,364.92000,367.09000,366.62600,-1.77%,614765 +2017-01-03,370.84000,384.94000,368.44000,379.70000,379.22100,3.44%,1064460 +2017-01-04,374.87000,389.22000,373.85000,383.11000,382.62600,0.90%,781487 +2017-01-05,381.15000,385.72000,380.22000,380.92000,380.43900,-0.57%,628243 +2017-01-06,360.48000,361.93000,354.00000,358.68000,358.22700,-5.84%,3255348 +2017-01-09,359.21000,360.39000,349.24000,355.06000,354.61200,-1.01%,1885574 +2017-01-10,356.00000,375.94000,355.20000,373.00000,372.52900,5.05%,1787463 +2017-01-11,371.84000,379.95000,361.66000,364.47000,364.01000,-2.29%,1655955 +2017-01-12,362.00000,367.37000,358.50000,364.44000,363.98000,-0.01%,663695 +2017-01-13,364.76000,373.48000,364.43500,368.16000,367.69500,1.02%,943787 +2017-01-17,367.65000,369.97000,359.73000,363.24000,362.78100,-1.34%,879176 +2017-01-18,363.70000,365.95000,358.93000,362.95000,362.49200,-0.08%,473967 +2017-01-19,363.20000,366.29500,359.97000,363.41000,362.95100,0.13%,586322 +2017-01-20,365.67000,369.75000,362.07000,362.56000,362.10200,-0.23%,781954 +2017-01-23,361.97000,363.59000,354.17000,354.36000,353.91300,-2.26%,899779 +2017-01-24,355.04000,356.44000,347.00000,347.96000,347.52100,-1.81%,905424 +2017-01-25,350.00000,350.75000,344.81000,348.93000,348.48900,0.28%,936665 +2017-01-26,348.74000,352.88000,340.09000,340.75000,340.32000,-2.34%,1312632 +2017-01-27,342.34000,349.97000,340.96000,346.50000,346.06200,1.69%,620605 +2017-01-30,344.89000,347.04000,342.16000,344.50000,344.06500,-0.58%,668429 +2017-01-31,344.05000,360.00000,343.50000,359.29000,358.83600,4.29%,1052803 +2017-02-01,358.74000,364.80000,355.01000,364.17000,363.71000,1.36%,1033030 +2017-02-02,361.14000,364.81000,357.89000,360.56000,360.10500,-0.99%,579389 +2017-02-03,362.43000,363.25000,352.08000,358.26000,357.80800,-0.64%,733356 +2017-02-06,357.86000,362.45000,353.59000,362.00000,361.54300,1.04%,750326 +2017-02-07,360.61000,363.10000,355.89000,357.69000,357.23800,-1.19%,689902 +2017-02-08,355.88000,359.00000,351.03000,353.25000,352.80400,-1.24%,876853 +2017-02-09,347.07000,366.95000,347.00000,360.00000,359.54500,1.91%,1723515 +2017-02-10,360.95000,364.38600,357.38000,359.87000,359.41600,-0.04%,713596 +2017-02-13,364.22000,378.47000,363.20000,375.66000,375.18600,4.39%,1539710 +2017-02-14,375.95000,378.32000,371.60500,376.52000,376.04500,0.23%,991873 +2017-02-15,375.43000,384.58000,374.00000,384.00000,383.51500,1.99%,926277 +2017-02-16,379.00000,382.08000,369.20000,373.02000,372.54900,-2.86%,1277299 +2017-02-17,372.42000,375.00000,369.30000,371.18000,370.71100,-0.49%,775547 +2017-02-21,372.18000,375.76000,370.00000,371.61000,371.14100,0.12%,722557 +2017-02-22,371.61000,373.16000,369.12000,370.22000,369.75300,-0.37%,569426 +2017-02-23,370.99000,371.22000,357.22000,360.96000,360.50400,-2.50%,1119121 +2017-02-24,359.88000,361.08000,355.00000,361.01000,360.55400,0.01%,782594 +2017-02-27,361.15000,373.36000,359.93500,373.05000,372.57900,3.34%,538564 +2017-02-28,373.30000,374.97000,368.42000,373.50000,373.02800,0.12%,759164 +2017-03-01,378.00000,381.92000,372.52000,379.05000,378.57100,1.49%,757505 +2017-03-02,379.05000,381.99000,375.00000,375.86000,375.38500,-0.84%,512279 +2017-03-03,375.98000,379.46000,371.00000,378.66000,378.18200,0.74%,513995 +2017-03-06,378.13000,383.99000,376.45000,381.93000,381.44800,0.86%,1020846 +2017-03-07,378.76000,382.22000,370.63000,372.52000,372.05000,-2.46%,891109 +2017-03-08,373.59000,382.69000,373.50500,381.37000,380.88800,2.38%,832830 +2017-03-09,383.18000,392.24000,381.43000,390.14000,389.64700,2.30%,1101669 +2017-03-10,392.95000,392.95000,384.21000,388.23000,387.74000,-0.49%,743795 +2017-03-13,389.20000,389.98000,384.28000,388.88000,388.38900,0.17%,572707 +2017-03-14,386.87000,393.59000,386.87000,391.10000,390.60600,0.57%,548963 +2017-03-15,393.64000,399.72000,391.83000,397.80000,397.29800,1.71%,808206 +2017-03-16,397.46000,399.00000,389.29000,392.59000,392.09400,-1.31%,770860 +2017-03-17,380.05000,386.69000,370.68000,380.29000,379.81000,-3.13%,2839916 +2017-03-20,380.83000,385.71000,377.72000,382.02000,381.53800,0.45%,576945 +2017-03-21,382.89000,383.08500,370.24000,370.98000,370.51200,-2.89%,1224616 +2017-03-22,373.12000,374.74000,366.12500,369.14000,368.67400,-0.50%,684628 +2017-03-23,369.19000,370.73000,364.44000,365.02000,364.55900,-1.12%,677088 +2017-03-24,367.92000,374.85000,366.72000,373.00000,372.52900,2.19%,881363 +2017-03-27,371.69000,384.96000,371.04000,383.68000,383.19600,2.86%,1386403 +2017-03-28,383.47000,388.82000,376.22000,382.55000,382.06700,-0.29%,1651254 +2017-03-29,382.46000,401.21000,382.06000,394.14000,393.64200,3.03%,1945473 +2017-03-30,394.89000,397.21000,385.82000,386.18000,385.69200,-2.02%,967019 +2017-03-31,385.75000,390.00000,382.60000,387.51000,387.02100,0.34%,570333 +2017-04-03,388.00000,392.75000,382.26000,383.19000,382.70600,-1.11%,994847 +2017-04-04,383.94000,386.06000,379.28000,382.92000,382.43600,-0.07%,681157 +2017-04-05,382.93000,384.51000,375.72000,377.36000,376.88300,-1.45%,772871 +2017-04-06,379.00000,381.98000,376.36000,379.48000,379.00100,0.56%,1120083 +2017-04-07,379.60000,381.36400,375.61000,380.55000,380.06900,0.28%,741680 +2017-04-10,380.01000,382.89400,372.83000,373.26000,372.78900,-1.92%,896536 +2017-04-11,372.50000,373.89000,363.99000,367.07000,366.60600,-1.66%,851473 +2017-04-12,367.00000,372.60000,364.23000,366.33000,365.86700,-0.20%,660995 +2017-04-13,367.61000,373.87000,366.50000,370.37000,369.90200,1.10%,699818 +2017-04-17,373.00000,374.36000,369.10500,373.45000,372.97800,0.83%,574429 +2017-04-18,371.04000,374.72000,363.39000,366.06000,365.59800,-1.98%,520307 +2017-04-19,368.12000,371.31000,366.52000,370.96000,370.49200,1.34%,501250 +2017-04-20,371.92000,377.48000,368.05000,376.40000,375.92500,1.47%,767957 +2017-04-21,376.40000,379.20000,368.81000,370.12000,369.65300,-1.67%,640254 +2017-04-24,373.83000,374.94000,369.04500,371.93000,371.46000,0.49%,714988 +2017-04-25,373.09000,376.24000,370.00000,372.32000,371.85000,0.10%,705825 +2017-04-26,372.12000,375.40000,369.47000,371.39000,370.92100,-0.25%,508649 +2017-04-27,370.90000,371.71000,360.00000,366.62000,366.15700,-1.28%,1979322 +2017-04-28,368.51000,393.50000,368.30000,388.49000,387.99900,5.97%,2156344 +2017-05-01,388.80000,399.98000,388.22000,396.17000,395.67000,1.98%,1242217 +2017-05-02,396.65000,402.98500,392.70000,402.04000,401.53200,1.48%,871154 +2017-05-03,402.00000,408.12000,400.39000,407.03000,406.51600,1.24%,1246005 +2017-05-04,410.19000,437.32000,410.19000,434.31000,433.76200,6.70%,2316422 +2017-05-05,434.79000,438.47000,426.40000,429.00000,428.45800,-1.22%,1059543 +2017-05-08,427.76000,436.47000,421.87700,423.38000,422.84500,-1.31%,860878 +2017-05-09,422.83000,428.72000,421.55000,427.18000,426.64100,0.90%,563396 +2017-05-10,427.13000,431.74000,422.95000,431.57000,431.02500,1.03%,516812 +2017-05-11,429.79000,441.71000,428.85000,440.43000,439.87400,2.05%,893443 +2017-05-12,441.54000,452.88000,438.59000,442.05000,441.49200,0.37%,1210387 +2017-05-15,440.38000,450.78000,439.61200,450.41000,449.84100,1.89%,736124 +2017-05-16,451.79000,456.74000,445.80000,454.75000,454.17600,0.96%,928219 +2017-05-17,451.29000,458.58000,445.30000,446.72000,446.15600,-1.77%,747972 +2017-05-18,448.00000,462.96000,446.05000,457.33000,456.75300,2.38%,1102149 +2017-05-19,456.06000,458.49000,448.00000,450.01000,449.44200,-1.60%,994419 +2017-05-22,448.48000,464.40000,448.39000,460.99000,460.40800,2.44%,780564 +2017-05-23,462.00000,464.25000,458.78900,461.37000,460.78700,0.08%,570331 +2017-05-24,461.37000,461.93500,452.11000,458.24000,457.66100,-0.68%,455734 +2017-05-25,460.04000,460.04000,455.02000,455.70000,455.12500,-0.55%,671080 +2017-05-26,456.70000,459.25000,453.34500,455.17000,454.59500,-0.12%,475389 +2017-05-30,455.13000,458.48000,448.08000,448.67000,448.10300,-1.43%,856096 +2017-05-31,450.32000,459.30000,448.09000,459.06000,458.48000,2.32%,1299243 +2017-06-01,460.00000,470.43000,459.53000,466.02000,465.43200,1.52%,1198042 +2017-06-02,466.70000,484.99000,465.33000,480.43000,479.82300,3.09%,1717094 +2017-06-05,483.50000,489.00000,476.97000,480.26000,479.65400,-0.04%,893658 +2017-06-06,479.30000,482.30000,473.44000,477.73000,477.12700,-0.53%,728876 +2017-06-07,479.00000,483.06000,476.09000,482.00000,481.39100,0.89%,836421 +2017-06-08,481.56000,486.81000,478.16000,485.90000,485.28600,0.81%,586886 +2017-06-09,482.55000,487.52000,473.26000,475.79000,475.18900,-2.08%,1025434 +2017-06-12,475.22000,477.50000,466.91000,476.23000,475.62900,0.09%,882736 +2017-06-13,474.38000,476.50000,471.63000,473.67000,473.07200,-0.54%,500832 +2017-06-14,475.35000,481.86000,469.27000,476.84000,476.23800,0.67%,660309 +2017-06-15,474.37000,475.80000,461.58000,469.50000,468.90700,-1.54%,792544 +2017-06-16,468.19000,470.28000,453.54000,459.91000,459.32900,-2.04%,1646580 +2017-06-19,462.96000,474.72500,456.57000,471.67000,471.07400,2.56%,800879 +2017-06-20,477.92000,504.89000,474.62000,495.33000,494.70500,5.02%,2130264 +2017-06-21,496.51000,525.00000,495.04000,522.02000,521.36100,5.39%,1732438 +2017-06-22,525.00000,543.55200,521.50000,526.53000,525.86500,0.86%,1840057 +2017-06-23,511.79000,519.65000,500.25000,517.33000,516.67700,-1.75%,1854069 +2017-06-26,513.00000,521.51200,506.70000,515.91000,515.25900,-0.27%,1171494 +2017-06-27,517.55000,529.99000,500.74000,502.12000,501.48600,-2.67%,1444445 +2017-06-28,506.51000,518.00000,500.75000,513.19000,512.54200,2.20%,929288 +2017-06-29,510.44000,512.64000,499.08000,509.93000,509.28600,-0.64%,915876 +2017-06-30,507.46000,508.00000,490.89000,491.14000,490.52000,-3.68%,1258853 +2017-07-03,494.20000,498.54600,484.28000,487.73000,487.11400,-0.69%,603507 +2017-07-05,490.08000,499.36000,489.56000,497.00000,496.37200,1.90%,804728 +2017-07-06,491.76000,496.35000,482.51000,490.19000,489.57100,-1.37%,888275 +2017-07-07,497.51000,506.39000,493.44000,496.50000,495.87300,1.29%,719403 +2017-07-10,497.61000,500.74000,489.33000,499.91000,499.27900,0.69%,886645 +2017-07-11,498.52000,502.00000,489.19500,492.00000,491.37900,-1.58%,823733 +2017-07-12,496.20000,499.32000,489.09000,496.99000,496.36200,1.01%,567678 +2017-07-13,496.02000,509.95500,492.18000,505.05000,504.41200,1.62%,789171 +2017-07-14,507.40000,509.57500,498.65000,504.90000,504.26200,-0.03%,607160 +2017-07-17,508.28000,509.88000,496.76000,498.11000,497.48100,-1.34%,618831 +2017-07-18,497.64000,499.98000,494.37000,497.63000,497.00200,-0.10%,447842 +2017-07-19,504.99000,509.13500,501.10000,506.79000,506.15000,1.84%,844464 +2017-07-20,510.47000,524.89000,509.92000,521.13000,520.47200,2.83%,761887 +2017-07-21,518.46000,522.00000,513.40000,515.92000,515.26900,-1.00%,613952 +2017-07-24,516.94000,521.77000,510.70000,521.22000,520.56200,1.03%,442231 +2017-07-25,523.97000,526.12000,510.74000,513.45000,512.80200,-1.49%,592193 +2017-07-26,513.77000,518.57000,510.00000,515.63000,514.97900,0.42%,365126 +2017-07-27,515.77000,517.44000,503.98000,508.41000,507.76800,-1.40%,947102 +2017-07-28,507.01000,513.42000,499.04000,508.71000,508.06800,0.06%,614070 +2017-07-31,489.67000,499.14000,487.13000,491.62000,490.99900,-3.36%,993624 +2017-08-01,486.60000,490.17000,471.26000,472.00000,471.40400,-3.99%,1276031 +2017-08-02,470.78000,477.51000,468.31000,476.82000,476.21800,1.02%,938091 +2017-08-03,498.10000,498.49800,463.30000,467.11000,466.52000,-2.04%,1201745 +2017-08-04,469.32000,473.34000,466.66000,468.76000,468.16800,0.35%,754245 +2017-08-07,468.71000,471.76000,462.21000,470.10000,469.50600,0.29%,498255 +2017-08-08,469.18000,475.25000,467.35000,469.68000,469.08700,-0.09%,452444 +2017-08-09,469.96000,478.99000,465.52400,474.09000,473.49100,0.94%,970331 +2017-08-10,470.48000,472.46000,459.14000,460.08000,459.49900,-2.96%,570138 +2017-08-11,462.35000,467.86000,459.23000,466.59000,466.00100,1.41%,491400 +2017-08-14,469.97000,476.80000,466.99000,474.54000,473.94100,1.70%,507937 +2017-08-15,473.87000,475.00500,470.49000,472.57000,471.97300,-0.42%,373858 +2017-08-16,475.58000,475.58000,467.24000,468.54000,467.94800,-0.85%,380682 +2017-08-17,469.82000,470.04000,461.77000,464.02000,463.43400,-0.96%,702115 +2017-08-18,461.90000,470.86000,460.56000,467.98000,467.38900,0.85%,526328 +2017-08-21,467.75000,472.49000,467.42500,469.74000,469.14700,0.38%,496052 +2017-08-22,470.00000,483.00000,469.20000,478.65000,478.04600,1.90%,495148 +2017-08-23,475.00000,480.86000,472.32000,477.15000,476.54700,-0.31%,408625 +2017-08-24,477.27000,488.82000,474.34300,485.26000,484.64700,1.70%,523958 +2017-08-25,485.25000,487.77000,477.38000,477.80000,477.19700,-1.54%,527478 +2017-08-28,483.92000,486.35000,477.78000,479.22000,478.61500,0.30%,827246 +2017-08-29,476.88000,481.35000,473.37000,479.03000,478.42500,-0.04%,544159 +2017-08-30,480.51000,495.85000,477.97000,487.12000,486.50500,1.69%,728217 +2017-08-31,488.40000,502.42000,484.00000,496.90000,496.27300,2.01%,872340 +2017-09-01,498.24000,505.49000,497.09000,504.00000,503.36400,1.43%,699890 +2017-09-05,499.81000,503.54000,489.37000,494.36000,493.73600,-1.91%,638052 +2017-09-06,499.69000,503.33000,492.87000,500.22000,499.58800,1.19%,428650 +2017-09-07,489.00000,489.00000,467.00000,471.92000,471.32400,-5.66%,1549006 +2017-09-08,473.00000,479.03000,470.00000,471.49000,470.89500,-0.09%,739806 +2017-09-11,451.08000,454.99000,441.52000,445.11000,444.54800,-5.60%,1975690 +2017-09-12,448.12000,448.12000,440.00000,444.48000,443.91900,-0.14%,853178 +2017-09-13,445.00000,445.00000,433.16000,437.74000,437.18700,-1.52%,1033527 +2017-09-14,436.68000,443.30000,429.31000,441.26000,440.70300,0.80%,961519 +2017-09-15,442.04000,442.16000,432.43000,433.45000,432.90300,-1.77%,990811 +2017-09-18,433.48000,439.02500,430.05000,434.64000,434.09100,0.27%,617884 +2017-09-19,433.26000,434.64000,426.47000,431.38000,430.83500,-0.75%,666256 +2017-09-20,431.64000,438.44000,429.55000,438.17000,437.61700,1.57%,654774 +2017-09-21,435.00000,438.77000,429.47000,433.45000,432.90300,-1.08%,525111 +2017-09-22,431.12000,433.77000,427.04000,432.72000,432.17400,-0.17%,597603 +2017-09-25,431.99000,442.90000,431.64000,438.15000,437.59700,1.25%,737224 +2017-09-26,440.40000,442.80000,433.31500,434.97000,434.42100,-0.73%,441399 +2017-09-27,435.64000,437.61000,432.50000,435.43000,434.88000,0.11%,489276 +2017-09-28,433.29000,439.03900,433.29000,435.11000,434.56100,-0.07%,452817 +2017-09-29,435.28000,450.23000,435.28000,447.12000,446.55500,2.76%,889264 +2017-10-02,448.31000,465.00000,445.41000,462.24000,461.65600,3.38%,1109953 +2017-10-03,463.04000,463.04000,451.26000,455.63000,455.05500,-1.43%,594784 +2017-10-04,454.10000,458.92000,450.11200,456.05000,455.47400,0.09%,573100 +2017-10-05,455.95000,477.00000,451.10000,463.40000,462.81500,1.61%,1412292 +2017-10-06,463.39000,471.00000,461.91000,469.95000,469.35700,1.41%,983982 +2017-10-09,472.51000,473.86000,466.70000,469.56000,468.96700,-0.08%,482317 +2017-10-10,469.56000,472.31000,460.66000,461.13000,460.54800,-1.80%,637714 +2017-10-11,459.80000,460.85000,448.71000,452.97000,452.39800,-1.77%,1186253 +2017-10-12,454.00000,454.52000,444.20000,447.15000,446.58500,-1.28%,687112 +2017-10-13,448.50000,449.74000,441.04000,442.96000,442.40100,-0.94%,718014 +2017-10-16,444.00000,453.55000,443.11000,445.68000,445.11700,0.61%,480073 +2017-10-17,444.41000,448.57000,442.01000,442.56000,442.00100,-0.70%,639872 +2017-10-18,443.20000,444.99000,435.55000,439.37000,438.81500,-0.72%,529126 +2017-10-19,439.59000,443.00000,438.00000,440.94000,440.38300,0.36%,625361 +2017-10-20,430.17000,435.16000,427.00000,432.98000,432.43300,-1.81%,979569 +2017-10-23,435.00000,437.90000,430.04500,432.76000,432.21400,-0.05%,752162 +2017-10-24,435.52000,436.75000,425.61000,426.51000,425.97100,-1.44%,689477 +2017-10-25,424.53000,429.73000,420.51500,421.93000,421.39700,-1.07%,966638 +2017-10-26,416.70000,420.61000,412.49000,416.04000,415.51500,-1.40%,818303 +2017-10-27,413.29000,416.04000,406.52000,409.22000,408.70300,-1.64%,1102968 +2017-10-30,407.53000,417.22000,405.00000,406.52000,406.00700,-0.66%,765602 +2017-10-31,407.40000,409.94500,400.19000,402.62000,402.11200,-0.96%,1014413 +2017-11-01,403.81000,405.50400,394.56000,397.00000,396.49900,-1.40%,1141090 +2017-11-02,400.00000,402.99000,395.45000,397.45000,396.94800,0.11%,1446334 +2017-11-03,400.02000,408.55000,400.02000,408.41000,407.89400,2.76%,891599 +2017-11-06,410.01000,416.89000,406.50000,406.63000,406.11700,-0.44%,832674 +2017-11-07,407.26000,411.66500,401.76000,404.39000,403.87900,-0.55%,774361 +2017-11-08,418.01000,432.50000,405.00000,415.17000,414.64600,2.67%,1298737 +2017-11-09,409.44000,414.02000,396.53000,406.21000,405.69700,-2.16%,940244 +2017-11-10,405.45000,405.74500,398.37000,404.54000,404.02900,-0.41%,770439 +2017-11-13,398.26000,402.13000,391.21000,393.62000,393.12300,-2.70%,1414370 +2017-11-14,392.75000,395.59000,383.83000,384.80000,384.31400,-2.24%,1107670 +2017-11-15,384.87000,389.02700,383.81000,386.30000,385.81200,0.39%,729255 +2017-11-16,386.99000,395.66000,381.64000,394.69000,394.19200,2.17%,665533 +2017-11-17,393.08000,396.36000,390.52000,391.59000,391.09600,-0.79%,627188 +2017-11-20,391.74000,393.32000,383.42000,385.22000,384.73400,-1.63%,835728 +2017-11-21,385.00000,388.22000,383.30000,384.44000,383.95500,-0.20%,784720 +2017-11-22,384.55000,388.39000,384.50000,387.54000,387.05100,0.81%,367177 +2017-11-24,388.40000,392.99000,384.25000,384.85000,384.36400,-0.69%,250593 +2017-11-27,379.00000,384.00000,372.74000,374.53000,374.05700,-2.68%,1118601 +2017-11-28,370.78000,371.76000,361.16000,366.00000,365.53800,-2.28%,1433777 +2017-11-29,369.60000,371.39000,353.14000,358.63000,358.17700,-2.01%,2652234 +2017-11-30,358.57000,362.50000,354.73000,361.86000,361.40300,0.90%,1220434 +2017-12-01,356.37000,377.40000,355.03000,373.47000,372.99800,3.21%,1799404 +2017-12-04,375.50000,382.52000,372.06000,378.37000,377.89200,1.31%,1051902 +2017-12-05,378.61000,385.63500,371.51000,372.34000,371.87000,-1.59%,761420 +2017-12-06,370.38000,376.98000,366.66000,375.13000,374.65600,0.75%,690504 +2017-12-07,375.81000,379.09000,371.39000,373.61000,373.13800,-0.41%,493754 +2017-12-08,375.52000,384.07000,373.00000,380.78000,380.29900,1.92%,594825 +2017-12-11,383.37000,387.50000,379.09000,381.32000,380.83800,0.14%,496237 +2017-12-12,380.65000,382.47000,375.50000,381.72000,381.23800,0.10%,450115 +2017-12-13,382.05000,389.82000,380.34000,386.67000,386.18200,1.30%,566952 +2017-12-14,388.06000,388.81000,380.75000,383.12000,382.63600,-0.92%,423436 +2017-12-15,387.19000,389.59000,382.00000,388.95000,388.45900,1.52%,1001678 +2017-12-18,390.91000,390.91000,382.90000,383.39000,382.90600,-1.43%,571662 +2017-12-19,382.62000,390.42000,381.48000,385.72000,385.23300,0.61%,572464 +2017-12-20,385.35000,387.84000,381.18000,382.89000,382.40700,-0.73%,512817 +2017-12-21,381.85000,390.55000,381.18000,384.14000,383.65500,0.33%,501419 +2017-12-22,383.50000,385.27000,377.08000,381.00000,380.51900,-0.82%,412734 +2017-12-26,381.18000,388.00000,379.29000,387.43000,386.94100,1.69%,452158 +2017-12-27,387.95000,389.31000,382.87000,384.09000,383.60500,-0.86%,370173 +2017-12-28,385.27000,387.12000,378.90000,382.82000,382.33700,-0.33%,349232 +2017-12-29,381.87000,382.65000,375.00000,375.96000,375.48500,-1.79%,614477 +2018-01-02,379.48000,384.81000,377.11000,382.60000,382.11700,1.77%,615937 +2018-01-03,383.14000,396.78000,381.14000,393.78000,393.28300,2.92%,687986 +2018-01-04,394.50000,394.95000,382.40000,382.95000,382.46600,-2.75%,644172 +2018-01-05,385.85000,388.79000,381.95000,385.10000,384.61400,0.56%,447465 +2018-01-08,384.40000,387.33000,371.26000,372.52000,372.05000,-3.27%,1067679 +2018-01-09,372.61000,378.58000,368.12000,368.65000,368.18400,-1.04%,1179755 +2018-01-10,368.65000,371.42000,365.60000,366.46000,365.99700,-0.59%,775192 +2018-01-11,367.00000,370.09000,363.00000,368.26000,367.79500,0.49%,598122 +2018-01-12,369.45000,370.01000,366.73000,366.96000,366.49700,-0.35%,815453 +2018-01-16,368.92000,374.81000,367.35000,370.21000,369.74300,0.89%,978103 +2018-01-17,373.86000,378.70000,370.28000,374.07000,373.59800,1.04%,724856 +2018-01-18,374.21000,374.71000,369.03000,371.28000,370.81100,-0.75%,570716 +2018-01-19,372.17000,376.47000,370.96000,371.53000,371.06100,0.07%,634896 +2018-01-22,374.44000,376.01000,370.62000,375.86000,375.38500,1.17%,728761 +2018-01-23,374.47000,383.95000,373.27000,381.71000,381.22800,1.56%,761922 +2018-01-24,383.10000,387.71000,380.00000,383.32000,382.83600,0.42%,677026 +2018-01-25,386.40000,396.22000,382.04000,391.84000,391.34500,2.22%,800912 +2018-01-26,392.90000,393.15000,371.97000,374.36000,373.88700,-4.46%,1414838 +2018-01-29,373.50000,385.71000,371.51000,382.88000,382.39700,2.28%,1057813 +2018-01-30,382.80000,384.22000,375.00000,379.77000,379.29000,-0.81%,553490 +2018-01-31,379.16000,379.17000,366.18000,366.65000,366.18700,-3.45%,837094 +2018-02-01,366.69000,370.99000,345.01000,345.79000,345.35300,-5.69%,2392725 +2018-02-02,345.17000,353.97000,340.65000,347.86000,347.42100,0.60%,1419513 +2018-02-05,346.33000,350.80000,331.67000,331.98000,331.56100,-4.57%,1058824 +2018-02-06,328.44000,339.10000,319.50000,338.80000,338.37200,2.05%,1861628 +2018-02-07,338.80000,343.38000,331.09000,334.61000,334.18700,-1.24%,974041 +2018-02-08,342.03000,352.50000,322.02000,322.62000,322.21300,-3.58%,1468365 +2018-02-09,327.21000,339.60000,314.99000,336.38000,335.95500,4.27%,1957392 +2018-02-12,339.68000,350.99000,334.87000,342.67000,342.23700,1.87%,1395732 +2018-02-13,340.84000,340.84000,322.69000,324.57000,324.16000,-5.28%,1395420 +2018-02-14,321.34000,330.84000,313.53000,330.69000,330.27200,1.89%,1937460 +2018-02-15,331.91000,336.04000,327.51000,333.18000,332.75900,0.75%,826322 +2018-02-16,334.00000,341.08000,328.95000,332.15000,331.73100,-0.31%,1062202 +2018-02-20,331.00000,332.41000,322.10000,323.04000,322.63200,-2.74%,816207 +2018-02-21,320.55000,324.66000,316.17000,317.51000,317.10900,-1.71%,925806 +2018-02-22,317.43000,321.66000,315.30000,315.82000,315.42100,-0.53%,791214 +2018-02-23,318.06000,323.90000,315.15000,323.86000,323.45100,2.55%,664114 +2018-02-26,324.35000,326.16000,320.60000,324.89000,324.48000,0.32%,548151 +2018-02-27,324.96000,327.87000,318.50000,320.97000,320.56500,-1.21%,930258 +2018-02-28,321.13000,324.21000,318.96000,320.44000,320.03500,-0.17%,793976 +2018-03-01,320.35000,327.38000,320.23000,321.78000,321.37400,0.42%,923258 +2018-03-02,321.94000,333.13000,321.50000,330.47000,330.05300,2.70%,909488 +2018-03-05,327.97000,334.15000,327.97000,333.91000,333.48800,1.04%,746249 +2018-03-06,335.00000,337.00000,328.20000,333.48000,333.05900,-0.13%,716730 +2018-03-07,330.33000,335.04000,328.28000,334.41000,333.98800,0.28%,599278 +2018-03-08,334.58000,341.17000,332.84000,340.78000,340.35000,1.90%,795646 +2018-03-09,343.58000,344.79000,339.48000,341.70000,341.26900,0.27%,739183 +2018-03-12,346.00000,346.73000,337.42000,344.55000,344.11500,0.83%,1233916 +2018-03-13,344.43000,346.64000,335.42000,337.75000,337.32400,-1.97%,844834 +2018-03-14,339.71000,342.62000,338.16000,341.42000,340.98900,1.09%,551761 +2018-03-15,341.56000,341.97000,334.29000,334.93000,334.50700,-1.90%,568103 +2018-03-16,336.55000,345.85000,333.95000,343.30000,342.86700,2.50%,1272636 +2018-03-19,343.00000,352.59000,335.63000,339.08000,338.65200,-1.23%,912509 +2018-03-20,338.48000,339.98000,330.69000,333.86000,333.43800,-1.54%,631160 +2018-03-21,334.09000,337.61000,333.16000,334.87000,334.44700,0.30%,426206 +2018-03-22,331.16000,336.00000,327.51000,327.69000,327.27600,-2.14%,555159 +2018-03-23,327.52000,332.32000,321.20000,321.29000,320.88400,-1.95%,681412 +2018-03-26,325.58000,331.00000,317.71000,330.71000,330.29200,2.93%,726220 +2018-03-27,332.65000,335.70000,326.94000,329.24000,328.82400,-0.44%,937620 +2018-03-28,329.80000,340.40000,328.50000,338.48000,338.05300,2.81%,1037389 +2018-03-29,340.82000,346.87000,338.32000,344.36000,343.92500,1.74%,1032849 +2018-04-02,342.45000,345.49000,324.77000,330.56000,330.14300,-4.01%,1317130 +2018-04-03,330.82000,332.62000,320.71000,332.20000,331.78100,0.50%,815383 +2018-04-04,326.65000,339.10000,321.61000,337.35000,336.92400,1.55%,857531 +2018-04-05,339.86000,340.37000,325.48000,328.59000,328.17500,-2.60%,848509 +2018-04-06,324.11000,326.50000,316.57000,319.61000,319.20600,-2.73%,1010194 +2018-04-09,318.65000,324.29000,315.37000,319.70000,319.29600,0.03%,681336 +2018-04-10,322.56000,328.88000,321.39000,328.04000,327.62600,2.61%,559068 +2018-04-11,326.07000,328.55000,322.28000,322.78000,322.37200,-1.60%,688028 +2018-04-12,323.99000,327.28000,323.00000,325.08000,324.67000,0.71%,575230 +2018-04-13,326.86000,328.59000,319.26000,321.56000,321.15400,-1.08%,846108 +2018-04-16,324.40000,324.40000,317.63000,318.20000,317.79800,-1.04%,816381 +2018-04-17,319.65000,324.76000,318.98000,322.63000,322.22300,1.39%,874466 +2018-04-18,323.40000,323.91000,320.75000,321.39000,320.98400,-0.38%,405829 +2018-04-19,320.51000,322.69000,315.37000,315.83000,315.43100,-1.73%,546117 +2018-04-20,316.31000,318.19000,311.34000,314.25000,313.85300,-0.50%,688735 +2018-04-23,316.03000,318.48000,313.81000,316.01000,315.61100,0.56%,605769 +2018-04-24,317.99000,318.52000,310.51000,312.00000,311.60600,-1.27%,752290 +2018-04-25,312.00000,321.23000,311.04000,316.17000,315.77100,1.34%,704447 +2018-04-26,318.08000,327.16000,316.24000,323.97000,323.56100,2.47%,803022 +2018-04-27,317.00000,317.99000,299.56000,313.05000,312.65500,-3.37%,2085581 +2018-04-30,311.00000,311.00000,298.19000,303.68000,303.29700,-2.99%,1568904 +2018-05-01,302.93000,303.56000,294.11000,301.22000,300.84000,-0.81%,1195324 +2018-05-02,299.92000,303.55000,295.75000,296.14000,295.76600,-1.69%,1036012 +2018-05-03,297.60000,307.72000,288.16000,292.41000,292.04100,-1.26%,1259543 +2018-05-04,290.16000,292.91000,287.55000,291.25000,290.88200,-0.40%,1398708 +2018-05-07,293.53000,294.50000,286.32000,288.54000,288.17600,-0.93%,1037309 +2018-05-08,290.50000,292.00000,284.04000,285.86000,285.49900,-0.93%,758755 +2018-05-09,285.00000,288.61000,281.89000,284.60000,284.24100,-0.44%,764427 +2018-05-10,285.01000,289.98000,282.59000,288.90000,288.53500,1.51%,720421 +2018-05-11,290.44000,314.84000,290.44000,306.94000,306.55200,6.24%,2944458 +2018-05-14,307.00000,310.95000,302.00000,309.54000,309.14900,0.85%,1257994 +2018-05-15,306.42000,306.96000,299.62000,300.45000,300.07100,-2.94%,819882 +2018-05-16,300.63000,306.46000,297.47000,303.21000,302.82700,0.92%,667927 +2018-05-17,302.57000,308.50000,300.40000,308.00000,307.61100,1.58%,1229087 +2018-05-18,307.85000,307.85000,300.00000,301.81000,301.42900,-2.01%,938286 +2018-05-21,303.75000,304.31000,294.18000,296.60000,296.22500,-1.73%,766724 +2018-05-22,297.88000,299.71000,293.53000,294.68000,294.30800,-0.65%,441936 +2018-05-23,292.29000,296.26000,291.10000,295.31000,294.93700,0.21%,568702 +2018-05-24,295.58000,296.92000,293.35000,294.61000,294.23800,-0.24%,585364 +2018-05-25,294.12000,295.57000,292.50000,293.74000,293.36900,-0.30%,637628 +2018-05-29,291.79000,298.00000,291.69000,296.50000,296.12600,0.94%,737540 +2018-05-30,297.05000,301.71000,294.02000,300.89000,300.51000,1.48%,775655 +2018-05-31,301.37000,304.87000,297.64000,300.32000,299.94100,-0.19%,670845 +2018-06-01,301.34000,311.36000,297.78000,306.88000,306.49200,2.18%,1012723 +2018-06-04,307.64000,314.79000,304.96000,312.09000,311.69600,1.70%,1153797 +2018-06-05,310.14000,315.38000,306.49000,311.85000,311.45600,-0.08%,714446 +2018-06-06,312.89000,315.68000,312.01000,315.13000,314.73200,1.05%,630038 +2018-06-07,315.53000,317.25000,305.28000,308.72000,308.33000,-2.03%,829720 +2018-06-08,308.22000,310.62000,303.52000,308.10000,307.71100,-0.20%,644261 +2018-06-11,308.00000,313.93000,306.13000,311.95000,311.55600,1.25%,535499 +2018-06-12,311.71000,312.42000,308.84000,309.53000,309.13900,-0.78%,353560 +2018-06-13,310.12000,313.67000,307.63000,308.28000,307.89100,-0.40%,465208 +2018-06-14,309.94000,317.82000,307.58000,315.67000,315.27100,2.40%,606885 +2018-06-15,316.90000,320.69000,310.36000,315.30000,314.90200,-0.12%,1034215 +2018-06-18,312.26000,316.26000,309.71000,315.61000,315.21100,0.10%,622547 +2018-06-19,314.63000,327.56000,312.41000,327.07000,326.65700,3.63%,1096399 +2018-06-20,327.66000,338.48000,327.66000,336.93000,336.50500,3.01%,1299974 +2018-06-21,336.87000,336.88000,323.67000,329.04000,328.62500,-2.34%,1014087 +2018-06-22,330.05000,334.53000,326.90000,331.97000,331.55100,0.89%,714858 +2018-06-25,328.95000,332.18000,321.74000,327.11000,326.69700,-1.46%,574416 +2018-06-26,327.89000,330.25000,321.77000,327.23000,326.81700,0.04%,655049 +2018-06-27,336.69000,342.66000,333.00000,336.61000,336.18500,2.87%,1501300 +2018-06-28,336.63000,343.34000,332.96000,341.82000,341.38800,1.55%,948399 +2018-06-29,343.60000,349.24000,343.15000,344.99000,344.55400,0.93%,1205708 +2018-07-02,344.95000,351.47000,342.58000,351.14000,350.69700,1.78%,872013 +2018-07-03,352.00000,355.98000,347.00000,353.86000,353.41300,0.77%,540557 +2018-07-05,356.37000,362.77000,353.50000,360.95000,360.49400,2.00%,954322 +2018-07-06,364.00000,370.50000,358.81000,369.59000,369.12300,2.39%,1002547 +2018-07-09,370.30000,374.84000,366.20000,371.31000,370.84100,0.47%,881422 +2018-07-10,371.28000,371.32000,364.20000,366.27000,365.80700,-1.36%,921426 +2018-07-11,365.08000,366.52000,362.53000,365.21000,364.74900,-0.29%,596001 +2018-07-12,366.59000,367.59000,359.34000,366.43000,365.96700,0.33%,698133 +2018-07-13,366.30000,370.14000,364.66000,367.64000,367.17600,0.33%,546191 +2018-07-16,368.56000,368.56000,359.76000,364.75000,364.28900,-0.79%,596403 +2018-07-17,364.03000,366.67000,362.04000,365.43000,364.96900,0.19%,415348 +2018-07-18,365.52000,367.23000,360.72000,365.98000,365.51800,0.15%,456661 +2018-07-19,363.64000,368.20000,362.58000,367.74000,367.27600,0.48%,666955 +2018-07-20,367.04000,368.80000,363.69000,367.11000,366.64600,-0.17%,990227 +2018-07-23,367.19000,368.23000,363.19000,366.21000,365.74800,-0.25%,1106530 +2018-07-24,369.88000,374.48000,366.21000,372.77000,372.29900,1.79%,846740 +2018-07-25,370.98000,376.11000,369.57000,374.49000,374.01700,0.46%,706758 +2018-07-26,376.00000,376.75000,369.22000,373.59000,373.11800,-0.24%,579255 +2018-07-27,373.14000,373.66000,361.65000,367.60000,367.13600,-1.60%,1093902 +2018-07-30,365.56000,375.76000,363.16000,371.51000,371.04100,1.06%,758464 +2018-07-31,372.64000,375.00000,365.44000,368.01000,367.54500,-0.94%,961495 +2018-08-01,366.74000,373.22000,365.82000,371.03000,370.56100,0.82%,675238 +2018-08-02,372.48000,401.50000,367.52000,397.00000,396.49900,7.00%,2148446 +2018-08-03,395.18000,399.00000,390.75000,394.88000,394.38100,-0.53%,1312190 +2018-08-06,394.00000,395.84000,389.52000,390.05000,389.55700,-1.22%,769084 +2018-08-07,391.29000,395.32000,388.22000,391.42000,390.92600,0.35%,477683 +2018-08-08,380.00000,380.00000,367.63000,374.27000,373.79700,-4.38%,1166035 +2018-08-09,372.77000,374.41000,363.25000,372.14000,371.67000,-0.57%,1000555 +2018-08-10,371.22000,371.85000,364.86000,368.78000,368.31400,-0.90%,633397 +2018-08-13,367.00000,368.57000,362.31000,366.45000,365.98700,-0.63%,590453 +2018-08-14,367.05000,369.40000,364.96000,366.23000,365.76800,-0.06%,517729 +2018-08-15,365.00000,369.00000,361.19000,361.87000,361.41300,-1.19%,551110 +2018-08-16,364.48000,373.92000,361.76000,371.78000,371.31100,2.74%,595410 +2018-08-17,373.00000,377.86000,370.17000,374.26000,373.78700,0.67%,669593 +2018-08-20,375.93000,377.54000,371.39000,374.80000,374.32700,0.14%,543835 +2018-08-21,374.55000,381.35000,374.15000,378.56000,378.08200,1.00%,553480 +2018-08-22,376.24000,382.19000,372.03000,380.17000,379.69000,0.43%,464730 +2018-08-23,378.84000,382.14000,376.59000,379.19000,378.71100,-0.26%,438910 +2018-08-24,378.35000,380.19000,374.60000,376.33000,375.85500,-0.75%,421251 +2018-08-27,378.69000,389.08000,377.04000,388.44000,387.95000,3.22%,847723 +2018-08-28,390.00000,392.26000,387.05000,390.05000,389.55700,0.41%,657924 +2018-08-29,392.50000,408.75000,388.91000,406.62000,406.10700,4.25%,1234262 +2018-08-30,405.96000,416.49000,405.15000,408.51000,407.99400,0.46%,956655 +2018-08-31,407.20000,412.17000,406.30000,406.75000,406.23600,-0.43%,484438 +2018-09-04,405.50000,410.74000,399.47000,403.93000,403.42000,-0.69%,627091 +2018-09-05,404.12000,409.67000,403.00000,406.94000,406.42600,0.75%,540992 +2018-09-06,405.94000,405.94000,392.71000,397.93000,397.42800,-2.21%,483860 +2018-09-07,395.42000,397.67000,388.02000,395.42000,394.92100,-0.63%,503594 +2018-09-10,396.25000,398.47000,392.10000,395.04000,394.54100,-0.10%,355705 +2018-09-11,394.16000,396.02000,389.63000,393.77000,393.27300,-0.32%,346021 +2018-09-12,394.84000,396.55000,382.44000,388.88000,388.38900,-1.24%,684223 +2018-09-13,390.28000,398.57000,389.25000,397.71000,397.20800,2.27%,538791 +2018-09-14,397.78000,400.00000,388.11000,392.17000,391.67500,-1.39%,493399 +2018-09-17,392.76000,394.53000,386.05000,386.49000,386.00200,-1.45%,525772 +2018-09-18,382.73000,392.47000,375.21000,388.33000,387.84000,0.48%,644606 +2018-09-19,386.84000,386.98000,381.94000,383.70000,383.21500,-1.19%,610455 +2018-09-20,385.06000,389.32000,383.00000,387.25000,386.76100,0.93%,680642 +2018-09-21,389.73000,393.32000,387.39000,390.28000,389.78700,0.78%,1147805 +2018-09-24,387.29000,393.80000,385.95000,390.19000,389.69700,-0.02%,372844 +2018-09-25,391.60000,394.77000,388.67000,390.05000,389.55700,-0.04%,442159 +2018-09-26,389.71000,396.55000,388.91000,391.53000,391.03600,0.38%,406187 +2018-09-27,391.11000,407.10000,390.01000,406.00000,405.48700,3.70%,813159 +2018-09-28,405.92000,410.00000,400.27000,404.04000,403.53000,-0.48%,841572 +2018-10-01,406.41000,410.00000,392.00000,394.23000,393.73200,-2.43%,866745 +2018-10-02,395.85000,405.75000,395.01000,400.57000,400.06400,1.61%,586854 +2018-10-03,401.37000,403.59000,397.98000,403.04000,402.53100,0.62%,516216 +2018-10-04,401.36000,401.43000,387.84000,392.05000,391.55500,-2.73%,627532 +2018-10-05,393.92000,400.75000,386.75000,391.77000,391.27500,-0.07%,453719 +2018-10-08,391.57000,396.23000,386.43000,394.15000,393.65200,0.61%,371528 +2018-10-09,394.00000,396.64000,388.68000,392.53000,392.03400,-0.41%,421957 +2018-10-10,390.60000,397.94000,381.00000,381.94000,381.45800,-2.70%,673356 +2018-10-11,382.65000,384.18000,367.73000,371.67000,371.20100,-2.69%,761560 +2018-10-12,377.12000,385.94000,373.10000,384.16000,383.67500,3.36%,810180 +2018-10-15,384.16000,385.78000,374.40000,377.55000,377.07300,-1.72%,444917 +2018-10-16,381.31000,399.40000,380.78000,398.52000,398.01700,5.55%,684490 +2018-10-17,398.07000,401.00000,392.45000,399.06000,398.55600,0.14%,439969 +2018-10-18,399.90000,399.90000,389.99000,395.22000,394.72100,-0.96%,553485 +2018-10-19,396.58000,400.22000,387.52000,389.83000,389.33800,-1.36%,728921 +2018-10-22,393.29000,398.28000,383.61000,387.80000,387.31000,-0.52%,643901 +2018-10-23,384.17000,387.19000,377.09000,380.69000,380.20900,-1.83%,778029 +2018-10-24,380.28000,386.09000,350.78000,351.39000,350.94600,-7.70%,1416578 +2018-10-25,342.58000,348.99000,330.73000,336.94000,336.51500,-4.11%,2351688 +2018-10-26,329.99000,342.79000,329.10000,335.82000,335.39600,-0.33%,1038719 +2018-10-29,343.43000,343.43000,327.58000,336.18000,335.75500,0.11%,947026 +2018-10-30,335.86000,347.98000,332.40000,339.70000,339.27100,1.05%,1086841 +2018-10-31,344.82000,347.00000,335.44000,339.24000,338.81200,-0.14%,890303 +2018-11-01,339.00000,355.53000,339.00000,355.11000,354.66200,4.68%,997388 +2018-11-02,358.21000,361.18000,347.74000,352.59000,352.14500,-0.71%,663646 +2018-11-05,354.36000,360.60000,352.62000,354.93000,354.48200,0.66%,819081 +2018-11-06,359.21000,367.00000,349.59000,357.61000,357.15800,0.76%,981354 +2018-11-07,359.88000,365.68000,355.89000,364.25000,363.79000,1.86%,823632 +2018-11-08,359.38000,365.47000,358.02000,363.34000,362.88100,-0.25%,536557 +2018-11-09,362.10000,362.55000,352.58000,356.66000,356.21000,-1.84%,544007 +2018-11-12,355.93000,357.92000,344.63000,346.56000,346.12200,-2.83%,657091 +2018-11-13,349.11000,352.68000,341.08000,342.10000,341.66800,-1.29%,594128 +2018-11-14,344.64000,349.85000,335.80000,337.29000,336.86400,-1.41%,935282 +2018-11-15,334.51000,344.49000,332.00000,341.65000,341.21900,1.29%,796667 +2018-11-16,340.20000,347.33000,338.57000,345.33000,344.89400,1.08%,768322 +2018-11-19,343.45000,345.24000,333.93000,338.99000,338.56200,-1.84%,827790 +2018-11-20,337.47000,343.67000,331.54000,337.29000,336.86400,-0.50%,552519 +2018-11-21,339.60000,345.58000,339.21000,343.17000,342.73700,1.74%,481153 +2018-11-23,340.20000,349.63000,339.92100,340.86000,340.43000,-0.67%,199507 +2018-11-26,343.96000,355.14000,341.84000,353.18000,352.73400,3.61%,706000 +2018-11-27,351.48000,356.99000,348.27000,353.59000,353.14400,0.12%,558569 +2018-11-28,354.62000,363.72000,350.45000,363.64000,363.18100,2.84%,651085 +2018-11-29,360.01000,364.89000,357.56000,359.57000,359.11600,-1.12%,555742 +2018-11-30,361.10000,368.24000,359.50000,365.65000,365.18800,1.69%,696825 +2018-12-03,372.50000,394.98000,372.24000,382.61000,382.12700,4.64%,1100709 +2018-12-04,382.63000,396.32000,371.65000,372.80000,372.32900,-2.56%,1012931 +2018-12-06,367.32000,381.97000,364.89000,381.69000,381.20800,2.38%,896760 +2018-12-07,379.28000,389.30000,370.35000,372.83000,372.35900,-2.32%,835844 +2018-12-10,374.52000,380.31000,367.35000,377.59000,377.11300,1.28%,876066 +2018-12-11,382.17000,385.22000,372.39000,375.72000,375.24600,-0.50%,814742 +2018-12-12,381.20000,385.98000,376.83000,377.96000,377.48300,0.60%,601238 +2018-12-13,378.26000,381.98000,372.65000,378.51000,378.03200,0.15%,478928 +2018-12-14,382.96000,386.90000,379.00000,381.17000,380.68900,0.70%,758430 +2018-12-17,381.70000,386.35000,370.60000,375.50000,375.02600,-1.49%,833090 +2018-12-18,377.55000,381.49000,364.73000,369.00000,368.53400,-1.73%,804783 +2018-12-19,369.00000,373.40000,355.45000,360.70000,360.24500,-2.25%,827081 +2018-12-20,360.95000,363.82000,354.33000,356.23000,355.78000,-1.24%,852379 +2018-12-21,357.60000,363.00000,344.18000,344.60000,344.16500,-3.26%,1514202 +2018-12-24,343.33000,347.89000,340.34000,340.64000,340.21000,-1.15%,463836 +2018-12-26,341.98000,363.53000,339.13000,363.29000,362.83100,6.65%,832716 +2018-12-27,359.45000,364.87000,352.60000,364.79000,364.32900,0.41%,690222 +2018-12-28,366.55000,371.21000,361.54000,362.62000,362.16200,-0.59%,522184 +2018-12-31,364.73000,374.75000,364.64000,373.50000,373.02800,3.00%,680229 +2019-01-02,368.15000,376.79000,366.01000,372.44000,371.97000,-0.28%,599563 +2019-01-03,373.66000,385.94000,371.58000,372.08000,371.61000,-0.10%,750202 +2019-01-04,379.54000,399.70000,377.65000,397.55000,397.04800,6.85%,1207683 +2019-01-07,397.34000,400.80000,393.94000,396.63000,396.12900,-0.23%,959751 +2019-01-08,399.31000,401.09000,389.00000,397.26000,396.75800,0.16%,963486 +2019-01-09,398.02000,401.46000,395.61000,399.58000,399.07500,0.58%,615605 +2019-01-10,399.40000,410.00000,395.98000,408.06000,407.54500,2.12%,949293 +2019-01-11,405.65000,412.29000,403.55000,408.63000,408.11400,0.14%,757999 +2019-01-14,408.16000,408.16000,399.11000,400.73000,400.22400,-1.93%,693334 +2019-01-15,401.42000,405.16000,399.63000,405.02000,404.50900,1.07%,475080 +2019-01-16,406.17000,410.63000,402.85000,404.54000,404.02900,-0.12%,468756 +2019-01-17,402.72000,420.29000,402.72000,417.38000,416.85300,3.17%,860156 +2019-01-18,420.42000,420.48000,410.00000,418.84000,418.31100,0.35%,710405 +2019-01-22,415.77000,421.99000,404.00000,404.75000,404.23900,-3.36%,899711 +2019-01-23,404.92000,406.79000,393.17000,401.21000,400.70300,-0.87%,914014 +2019-01-24,401.80000,408.88000,399.16000,407.93000,407.41500,1.67%,655042 +2019-01-25,410.85000,418.95000,406.10000,418.29000,417.76200,2.54%,692423 +2019-01-28,415.11000,416.49000,408.81000,413.95000,413.42700,-1.04%,761029 +2019-01-29,415.72000,418.51000,413.00000,417.15000,416.62300,0.77%,724745 +2019-01-30,416.35000,420.44000,412.63000,419.91000,419.38000,0.66%,867849 +2019-01-31,419.68000,430.58000,419.45000,429.27000,428.72800,2.23%,1442110 +2019-02-01,428.52000,431.32000,425.32000,430.15000,429.60700,0.20%,702506 +2019-02-04,428.92000,429.06000,422.49000,425.40000,424.86300,-1.10%,474616 +2019-02-05,426.11000,427.50000,419.63000,421.04000,420.50800,-1.02%,629616 +2019-02-06,428.90000,429.90000,406.40000,406.56000,406.04700,-3.44%,1330775 +2019-02-07,408.29000,414.22000,404.27000,406.46000,405.94700,-0.02%,738388 +2019-02-08,405.44000,408.00000,399.29000,406.86000,406.34600,0.10%,692100 +2019-02-11,409.37000,413.35000,403.00000,408.51000,407.99400,0.41%,587002 +2019-02-12,411.56000,418.10000,408.02000,416.34000,415.81400,1.92%,637185 +2019-02-13,415.98000,421.66000,411.51000,412.09000,411.57000,-1.02%,349323 +2019-02-14,412.00000,416.26000,408.57000,414.97000,414.44600,0.70%,349604 +2019-02-15,417.97000,424.39000,415.72000,423.97000,423.43500,2.17%,700044 +2019-02-19,423.74000,426.41000,420.35100,420.60000,420.06900,-0.79%,397795 +2019-02-20,420.00000,423.40000,417.08000,422.51000,421.97600,0.45%,411138 +2019-02-21,421.81000,422.61000,415.58000,418.62000,418.09100,-0.92%,406583 +2019-02-22,418.21000,423.64500,416.00000,422.52000,421.98600,0.93%,386603 +2019-02-25,424.94000,426.53000,415.76000,420.38000,419.84900,-0.51%,660430 +2019-02-26,418.57000,428.06000,415.83000,426.15000,425.61200,1.37%,611107 +2019-02-27,424.00000,433.74000,424.00000,433.33000,432.78300,1.68%,598822 +2019-02-28,430.19000,434.35000,428.62000,430.74000,430.19600,-0.60%,517984 +2019-03-01,434.80000,440.05000,431.93000,439.57000,439.01500,2.05%,510982 +2019-03-04,441.18000,442.00000,428.36000,433.83000,433.28200,-1.31%,769285 +2019-03-05,432.12000,439.65000,430.49000,437.13000,436.57800,0.76%,478274 +2019-03-06,436.93000,438.02000,421.31000,423.69000,423.15500,-3.07%,812303 +2019-03-07,422.90000,422.90000,409.19000,409.58000,409.06300,-3.33%,1020804 +2019-03-08,407.51000,407.51000,399.58000,402.64000,402.13200,-1.69%,1091707 +2019-03-11,404.15000,413.21000,402.25000,412.05000,411.53000,2.34%,874204 +2019-03-12,413.56000,421.80000,411.19000,417.62000,417.09300,1.35%,839736 +2019-03-13,419.38000,419.60000,408.53000,409.01000,408.49400,-2.06%,988812 +2019-03-14,409.89000,412.36000,406.34000,407.50000,406.98500,-0.37%,925241 +2019-03-15,408.47000,415.00000,408.40000,414.47000,413.94700,1.71%,1158465 +2019-03-18,410.00000,413.76000,404.84000,407.60000,407.08500,-1.66%,545672 +2019-03-19,407.74000,409.72000,404.40000,406.99000,406.47600,-0.15%,627914 +2019-03-20,407.79000,409.68000,402.82000,405.50000,404.98800,-0.37%,479457 +2019-03-21,401.00000,405.12000,396.84000,402.59000,402.08200,-0.72%,880931 +2019-03-22,401.48000,402.59000,391.43000,391.80000,391.30500,-2.68%,552575 +2019-03-25,391.42000,397.61000,388.49000,395.00000,394.50100,0.82%,431586 +2019-03-26,398.78000,406.23000,398.52000,405.62000,405.10800,2.69%,674821 +2019-03-27,405.07000,407.45000,398.36000,402.87000,402.36100,-0.68%,450768 +2019-03-28,405.67000,408.31000,402.30000,404.83000,404.31900,0.49%,436272 +2019-03-29,406.74000,412.60000,406.74000,410.62000,410.10100,1.43%,492266 +2019-04-01,412.51000,412.90000,408.00000,410.05000,409.53200,-0.14%,496513 +2019-04-02,411.35000,415.89000,407.56000,414.82000,414.29600,1.16%,512956 +2019-04-03,414.34000,415.16000,400.84000,407.00000,406.48600,-1.89%,789297 +2019-04-04,408.00000,410.80000,400.83000,406.53000,406.01700,-0.12%,517283 +2019-04-05,408.17000,412.63000,406.55000,408.94000,408.42400,0.59%,657383 +2019-04-08,408.08000,410.94000,396.00000,401.26000,400.75300,-1.88%,703822 +2019-04-09,400.00000,400.34000,395.14000,395.73000,395.23000,-1.38%,577652 +2019-04-10,397.18000,408.48000,394.33000,408.23000,407.71500,3.16%,579699 +2019-04-11,410.00000,410.19000,391.73000,393.48000,392.98300,-3.61%,843478 +2019-04-12,393.17000,394.50000,381.18000,382.94000,382.45600,-2.68%,1254196 +2019-04-15,382.81000,385.99000,375.20000,375.50000,375.02600,-1.94%,811479 +2019-04-16,377.90000,383.00000,366.36000,367.69000,367.22600,-2.08%,1055042 +2019-04-17,366.96000,368.02000,342.02000,342.97000,342.53700,-6.72%,1978702 +2019-04-18,346.40000,347.55000,332.22000,333.34000,332.91900,-2.81%,1920372 +2019-04-22,332.50000,336.00000,329.00000,334.03000,333.60800,0.21%,921746 +2019-04-23,335.51000,346.64000,334.46000,344.14000,343.70500,3.03%,972688 +2019-04-24,344.43000,346.32000,338.67000,340.46000,340.03000,-1.07%,850707 +2019-04-25,340.38000,351.90000,337.66000,349.99000,349.54800,2.80%,891244 +2019-04-26,351.25000,351.67000,339.61000,343.66000,343.22600,-1.81%,846006 +2019-04-29,343.13000,345.98000,338.62000,344.15000,343.71500,0.14%,598062 +2019-04-30,343.80000,345.04000,337.96000,343.14000,342.70700,-0.29%,554852 +2019-05-01,343.04000,345.44000,338.91000,340.79000,340.36000,-0.68%,503400 +2019-05-02,342.69000,344.29000,331.25000,335.41000,334.98600,-1.58%,812429 +2019-05-03,336.98000,339.71000,334.67000,336.89000,336.46500,0.44%,848332 +2019-05-06,332.20000,344.92000,332.20000,344.23000,343.79500,2.18%,916679 +2019-05-07,333.00000,336.50000,318.70000,322.40000,321.99300,-6.34%,1967271 +2019-05-08,319.33000,329.75000,319.33000,329.00000,328.58500,2.05%,1183651 +2019-05-09,325.79000,327.36000,320.74000,324.17000,323.76100,-1.47%,864068 +2019-05-10,323.56000,323.81000,311.35000,312.86000,312.46500,-3.49%,1407463 +2019-05-13,306.67000,309.30000,299.11000,305.15000,304.76500,-2.46%,1153600 +2019-05-14,306.35000,309.19000,303.59000,304.62000,304.23500,-0.17%,836902 +2019-05-15,301.95000,306.27000,297.32000,305.85000,305.46400,0.40%,784143 +2019-05-16,306.22000,314.06000,304.00000,308.04000,307.65100,0.72%,1049072 +2019-05-17,305.80000,309.21000,303.70000,304.94000,304.55500,-1.01%,756025 +2019-05-20,301.52000,304.57000,297.27000,302.57000,302.18800,-0.78%,738583 +2019-05-21,304.88000,314.29000,304.88000,309.95000,309.55900,2.44%,999925 +2019-05-22,308.01000,321.49000,302.73000,320.09000,319.68600,3.27%,1253012 +2019-05-23,316.76000,318.66000,310.37000,315.26000,314.86200,-1.51%,934655 +2019-05-24,316.66000,318.81000,308.47000,312.56000,312.16500,-0.86%,401122 +2019-05-28,313.38000,315.79000,307.70000,307.93000,307.54100,-1.48%,718263 +2019-05-29,307.09000,310.67000,302.78000,307.78000,307.39100,-0.05%,627114 +2019-05-30,308.61000,310.36000,302.88000,307.96000,307.57100,0.06%,627850 +2019-05-31,305.98000,306.45000,295.73000,301.72000,301.33900,-2.03%,863511 +2019-06-03,301.13000,309.74000,301.13000,303.95000,303.56600,0.74%,670231 +2019-06-04,306.03000,309.42000,300.58000,302.06000,301.67900,-0.62%,844637 +2019-06-05,304.84000,304.95000,295.27000,300.00000,299.62100,-0.68%,979886 +2019-06-06,300.12000,304.53000,298.73000,299.60000,299.22200,-0.13%,767617 +2019-06-07,302.08000,307.00000,297.86000,306.72000,306.33300,2.38%,775517 +2019-06-10,306.54000,310.92000,303.51000,304.25000,303.86600,-0.81%,726016 +2019-06-11,306.88000,309.62000,306.23000,306.84000,306.45300,0.85%,554888 +2019-06-12,306.83000,309.47000,305.25000,306.16000,305.77300,-0.22%,556032 +2019-06-13,307.18000,308.19000,302.32000,307.42000,307.03200,0.41%,653909 +2019-06-14,306.81000,315.20000,304.00000,305.24000,304.85500,-0.71%,624172 +2019-06-17,307.34000,312.92000,301.76000,310.98000,310.58700,1.88%,587900 +2019-06-18,311.10000,317.84000,305.76000,306.63000,306.24300,-1.40%,1000956 +2019-06-19,306.34000,311.90000,303.77000,310.83000,310.43800,1.37%,971184 +2019-06-20,315.70000,327.83000,315.25000,320.48000,320.07500,3.10%,1617075 +2019-06-21,324.26000,324.26000,312.00000,320.26000,319.85600,-0.07%,1493676 +2019-06-24,318.76000,320.32000,311.26000,312.55000,312.15500,-2.41%,780730 +2019-06-25,313.13000,317.42000,311.84000,312.90000,312.50500,0.11%,702206 +2019-06-26,313.25000,316.65000,300.52000,305.08000,304.69500,-2.50%,1004970 +2019-06-27,306.24000,311.57000,304.07000,310.67000,310.27800,1.83%,564733 +2019-06-28,312.12000,316.25000,311.24000,313.00000,312.60500,0.75%,1498992 +2019-07-01,317.61000,318.60000,313.15000,316.56000,316.16000,1.14%,689519 +2019-07-02,317.62000,320.43000,313.00000,315.53000,315.13200,-0.33%,758246 +2019-07-03,317.42000,320.36000,312.53000,318.39000,317.98800,0.91%,545044 +2019-07-05,316.15000,320.76000,306.08000,307.00000,306.61200,-3.58%,799579 +2019-07-08,305.10000,305.86000,296.81000,302.84000,302.45800,-1.36%,928910 +2019-07-09,300.92000,308.39000,300.00000,307.97000,307.58100,1.69%,789775 +2019-07-10,308.15000,309.84000,291.66000,301.43000,301.04900,-2.12%,1533820 +2019-07-11,296.99000,296.99000,288.00000,291.82000,291.45200,-3.19%,1414308 +2019-07-12,292.12000,295.49000,287.66000,292.56000,292.19100,0.25%,648398 +2019-07-15,292.98000,300.34000,289.53000,298.20000,297.82300,1.93%,875953 +2019-07-16,299.19000,299.69000,295.78000,298.37000,297.99300,0.06%,492494 +2019-07-17,297.26000,303.30000,297.08000,299.42000,299.04200,0.35%,646331 +2019-07-18,299.79000,304.20000,297.20000,303.09000,302.70700,1.23%,548042 +2019-07-19,303.52000,303.68000,296.35000,298.11000,297.73400,-1.64%,692740 +2019-07-22,298.20000,300.32000,294.70000,296.52000,296.14600,-0.53%,608965 +2019-07-23,298.34000,310.87000,296.91000,309.26000,308.86900,4.30%,992058 +2019-07-24,310.87000,314.29000,303.59000,313.63000,313.23400,1.41%,1144997 +2019-07-25,311.12000,311.52000,302.92000,303.42000,303.03700,-3.26%,679629 +2019-07-26,304.35000,309.73000,300.61000,309.18000,308.79000,1.90%,956719 +2019-07-29,314.50000,314.95000,302.81000,306.04000,305.65400,-1.02%,691620 +2019-07-30,304.31000,311.27000,303.52000,311.13000,310.73700,1.66%,516739 +2019-07-31,309.80000,312.26000,301.20000,304.76000,304.37500,-2.05%,690617 +2019-08-01,306.68000,313.93000,304.61000,309.43000,309.03900,1.53%,704465 +2019-08-02,308.95000,311.11000,303.06000,305.24000,304.85500,-1.35%,506498 +2019-08-05,302.15000,304.00000,296.52000,299.57000,299.19200,-1.86%,845296 +2019-08-06,304.48000,306.00000,293.40000,300.26000,299.88100,0.23%,1188232 +2019-08-07,297.66000,304.61000,294.01000,302.22000,301.83800,0.65%,811605 +2019-08-08,303.12000,310.08000,303.12000,309.87000,309.47900,2.53%,694018 +2019-08-09,308.84000,310.18000,299.98000,304.89000,304.50500,-1.61%,537193 +2019-08-12,298.64000,305.10000,295.61000,295.87000,295.49600,-2.96%,543351 +2019-08-13,298.13000,307.67000,296.94000,304.86000,304.47500,3.04%,618795 +2019-08-14,301.83000,304.30000,292.42000,293.53000,293.15900,-3.72%,676402 +2019-08-15,295.37000,296.91000,290.47000,293.11000,292.74000,-0.14%,570330 +2019-08-16,295.32000,297.35000,290.72000,296.85000,296.47500,1.28%,742567 +2019-08-19,299.34000,300.82000,296.80000,298.38000,298.00300,0.52%,781239 +2019-08-20,299.21000,301.00000,294.99000,296.03000,295.65600,-0.79%,571450 +2019-08-21,297.98000,300.51000,295.02000,297.78000,297.40400,0.59%,451662 +2019-08-22,297.50000,298.95000,291.61000,295.02000,294.64700,-0.93%,441442 +2019-08-23,293.96000,296.26000,285.55000,286.85000,286.48800,-2.77%,815826 +2019-08-26,288.24000,290.37000,283.49000,284.73000,284.37000,-0.74%,527539 +2019-08-27,285.87000,291.14000,281.11000,281.41000,281.05500,-1.17%,801499 +2019-08-28,280.04000,290.29000,279.39000,287.64000,287.27700,2.21%,709904 +2019-08-29,289.79000,292.70000,287.09000,290.57000,290.20300,1.02%,509262 +2019-08-30,292.02000,293.46000,287.25000,290.05000,289.68400,-0.18%,604540 +2019-09-03,289.20000,290.39000,281.25000,285.12000,284.76000,-1.70%,565983 +2019-09-04,288.21000,288.99000,282.31000,286.50000,286.13800,0.48%,628639 +2019-09-05,287.94000,293.64000,287.94000,289.37000,289.00500,1.00%,494061 +2019-09-06,290.45000,293.20000,287.67000,292.00000,291.63100,0.91%,570073 +2019-09-09,291.53000,291.93000,278.72000,279.00000,278.64800,-4.45%,927494 +2019-09-10,279.03000,285.05000,271.57000,283.72000,283.36200,1.69%,1159889 +2019-09-11,284.00000,287.48000,282.55000,283.33000,282.97200,-0.14%,517564 +2019-09-12,284.64000,288.88000,281.01000,284.18000,283.82100,0.30%,539765 +2019-09-13,283.84000,287.00000,279.47000,281.62000,281.26400,-0.90%,617113 +2019-09-16,280.50000,287.28000,280.50000,285.89000,285.52900,1.52%,476124 +2019-09-17,284.77000,288.89000,283.65000,288.12000,287.75600,0.78%,608029 +2019-09-18,288.55000,288.55000,281.40000,285.06000,284.70000,-1.06%,562337 +2019-09-19,284.66000,287.95000,284.66000,286.15000,285.78900,0.38%,421070 +2019-09-20,288.75000,297.64000,286.68000,295.87000,295.49600,3.40%,1701721 +2019-09-23,297.36000,299.98000,293.03000,294.70000,294.32800,-0.40%,661415 +2019-09-24,295.02000,296.00000,287.62000,289.71000,289.34400,-1.69%,672082 +2019-09-25,290.21000,291.90000,286.33000,286.65000,286.28800,-1.06%,472563 +2019-09-26,287.70000,287.70000,277.86000,281.31000,280.95500,-1.86%,861824 +2019-09-27,280.45000,282.81000,271.37000,273.46000,273.11500,-2.79%,770568 +2019-09-30,275.30000,280.05000,272.02000,277.40000,277.05000,1.44%,565032 +2019-10-01,277.27000,279.41000,273.40000,276.47000,276.12100,-0.34%,589671 +2019-10-02,275.31000,277.86000,272.26000,274.13000,273.78400,-0.85%,614439 +2019-10-03,274.35000,281.70000,272.27000,280.72000,280.36600,2.40%,736496 +2019-10-04,281.66000,284.04000,278.00000,282.93000,282.57300,0.79%,512969 +2019-10-07,280.66000,287.77000,280.66000,283.81000,283.45200,0.31%,487615 +2019-10-08,280.51000,288.63000,279.22000,285.10000,284.74000,0.45%,1053035 +2019-10-09,286.82000,292.25000,286.09000,290.83000,290.46300,2.01%,1019321 +2019-10-10,289.38000,299.95000,288.98000,298.36000,297.98300,2.59%,987873 +2019-10-11,300.11000,306.42000,298.90000,300.77000,300.39000,0.81%,1077315 +2019-10-14,299.40000,310.15000,298.60000,305.44000,305.05400,1.55%,850402 +2019-10-15,305.35000,306.96000,303.00000,303.82000,303.43600,-0.53%,786463 +2019-10-16,302.26000,303.39000,298.28000,299.40000,299.02200,-1.45%,829866 +2019-10-17,301.21000,302.71000,299.94000,301.57000,301.18900,0.72%,462505 +2019-10-18,303.51000,303.51000,298.70000,300.19000,299.81100,-0.46%,528229 +2019-10-21,301.97000,301.97000,294.86000,297.99000,297.61400,-0.73%,496772 +2019-10-22,305.00000,306.93000,301.20000,301.31000,300.93000,1.11%,729069 +2019-10-23,301.86000,307.07000,299.47000,305.02000,304.63500,1.23%,596803 +2019-10-24,303.75000,306.09000,299.22000,305.77000,305.38400,0.25%,567938 +2019-10-25,305.28000,308.01000,301.79000,306.21000,305.82300,0.14%,412830 +2019-10-28,305.62000,310.53000,303.22000,308.56000,308.17000,0.77%,381179 +2019-10-29,310.00000,313.39000,308.59000,310.46000,310.06800,0.62%,387574 +2019-10-30,310.10000,311.79000,306.12000,311.00000,310.60700,0.17%,604410 +2019-10-31,310.62000,311.38000,303.49000,306.28000,305.89300,-1.52%,741100 +2019-11-01,309.00000,313.16000,307.44000,310.48000,310.08800,1.37%,829773 +2019-11-04,313.05000,315.94000,310.74000,311.04000,310.64700,0.18%,632783 +2019-11-05,323.36000,344.10000,322.11000,332.60000,332.18000,6.93%,2345712 +2019-11-06,331.37000,333.28000,324.27000,324.49000,324.08000,-2.44%,1017717 +2019-11-07,329.18000,333.72000,325.62000,326.39000,325.97800,0.59%,952368 +2019-11-08,327.52000,342.47000,327.03000,341.79000,341.35800,4.72%,1106222 +2019-11-11,340.34000,344.99000,338.71000,344.28000,343.84500,0.73%,611923 +2019-11-12,344.00000,349.94000,341.36000,348.41000,347.97000,1.20%,905414 +2019-11-13,346.33000,349.63000,341.82000,348.30000,347.86000,-0.03%,1026614 +2019-11-14,349.80000,350.00000,337.03000,338.39000,337.96300,-2.85%,1029605 +2019-11-15,340.95000,349.86000,338.71000,344.87000,344.43500,1.91%,912226 +2019-11-18,342.59000,344.21000,337.53000,340.19000,339.76000,-1.36%,622510 +2019-11-19,344.18000,348.19000,340.21000,344.46000,344.02500,1.26%,630823 +2019-11-20,341.98000,347.42000,341.98000,344.24000,343.80500,-0.06%,1058104 +2019-11-21,343.60000,353.00000,341.61000,350.78000,350.33700,1.90%,858304 +2019-11-22,350.93000,365.74000,350.93000,360.66000,360.20500,2.82%,1286412 +2019-11-25,362.44000,367.02000,358.48000,366.82000,366.35700,1.71%,845011 +2019-11-26,366.87000,367.40000,361.76000,363.83000,363.37100,-0.82%,735714 +2019-11-27,365.07000,372.59000,364.62000,371.58000,371.11100,2.13%,734441 +2019-11-29,372.06000,372.47000,366.77000,369.00000,368.53400,-0.69%,463634 +2019-12-02,368.18000,369.00000,363.07000,366.08000,365.61800,-0.79%,652449 +2019-12-03,366.99000,369.50000,363.40000,368.81000,368.34400,0.75%,942459 +2019-12-04,369.19000,373.34000,367.57000,369.97000,369.50300,0.31%,604982 +2019-12-05,370.97000,372.00000,366.16000,368.34000,367.87500,-0.44%,501847 +2019-12-06,369.52000,373.73000,368.30000,372.26000,371.79000,1.06%,575906 +2019-12-09,373.09000,373.09000,362.89000,365.63000,365.16800,-1.78%,988394 +2019-12-10,357.15000,372.15000,357.00000,367.67000,367.20600,0.56%,1061574 +2019-12-11,368.40000,376.68000,368.25000,373.53000,373.05800,1.59%,935667 +2019-12-12,374.10000,382.25000,372.08000,372.16000,371.69000,-0.37%,950017 +2019-12-13,376.16000,379.18000,372.56000,376.42000,375.94500,1.14%,995904 +2019-12-16,367.84000,377.22000,367.71000,376.01000,375.53500,-0.11%,756553 +2019-12-17,375.73000,375.73000,368.22000,369.10000,368.63400,-1.84%,1002900 +2019-12-18,370.30000,373.63000,368.73000,371.36000,370.89100,0.61%,831315 +2019-12-19,371.95000,373.98000,363.14000,372.55000,372.08000,0.32%,903678 +2019-12-20,374.94000,375.80000,371.01000,375.62000,375.14600,0.82%,1192809 +2019-12-23,377.20000,377.88000,372.56000,374.20000,373.72700,-0.38%,431195 +2019-12-24,374.75000,376.71000,372.51000,376.51000,376.03500,0.62%,221461 +2019-12-26,376.76000,377.76000,374.00000,374.86000,374.38700,-0.44%,451862 +2019-12-27,375.24000,375.95000,370.97000,373.32000,372.84900,-0.41%,293028 +2019-12-30,373.74000,375.82000,371.04000,373.70000,373.22800,0.10%,369155 +2019-12-31,373.64000,376.71000,372.04000,375.48000,375.00600,0.48%,494566 +2020-01-02,378.00000,379.00000,369.24000,373.35000,372.87900,-0.57%,512384 +2020-01-03,368.21000,372.35000,367.05000,369.16000,368.69400,-1.12%,500797 +2020-01-06,368.23000,372.14000,364.50000,371.74000,371.27100,0.70%,690799 +2020-01-07,371.56000,373.83000,368.02000,373.13000,372.65900,0.37%,737298 +2020-01-08,373.18000,384.85000,370.71000,382.42000,381.93700,2.49%,743094 +2020-01-09,383.63000,386.54000,381.37000,383.47000,382.98600,0.27%,587505 +2020-01-10,384.62000,386.10000,380.00000,381.41000,380.92800,-0.54%,568119 +2020-01-13,380.01000,380.34000,375.13000,378.93000,378.45200,-0.65%,601154 +2020-01-14,378.30000,388.42000,375.57000,387.62000,387.13100,2.29%,638947 +2020-01-15,387.42000,396.47000,387.42000,390.75000,390.25700,0.81%,680730 +2020-01-16,393.17000,394.00000,381.82000,385.57000,385.08300,-1.33%,620517 +2020-01-17,386.10000,386.60000,382.53000,385.94000,385.45300,0.10%,862758 +2020-01-21,385.90000,386.31000,363.68000,363.71000,363.25100,-5.76%,1482739 +2020-01-22,365.72000,367.14000,356.46000,359.14000,358.68700,-1.26%,1320346 +2020-01-23,359.42000,360.45000,354.21000,356.60000,356.15000,-0.71%,737640 +2020-01-24,359.91000,359.91000,343.09000,345.28000,344.84400,-3.17%,1103242 +2020-01-27,341.20000,343.32000,336.17000,339.42000,338.99100,-1.70%,774968 +2020-01-28,341.60000,345.77000,337.30000,344.08000,343.64600,1.37%,729470 +2020-01-29,346.25000,347.97000,338.90000,339.25000,338.82200,-1.40%,558654 +2020-01-30,335.68000,337.56600,331.56800,336.18000,335.75500,-0.90%,664052 +2020-01-31,333.17000,338.98000,328.13000,337.94000,337.51300,0.52%,988753 +2020-02-03,339.69000,347.00000,339.39000,341.12000,340.68900,0.94%,930355 +2020-02-04,347.90000,359.49000,347.62000,356.00000,355.55000,4.36%,957126 +2020-02-05,364.84000,376.68000,363.00000,372.16000,371.69000,4.54%,1404393 +2020-02-06,385.53000,394.68000,375.03000,389.85000,389.35800,4.75%,1605532 +2020-02-07,391.07000,391.37000,378.51000,381.87000,381.38800,-2.05%,1172474 +2020-02-10,378.16000,389.84000,377.44000,386.21000,385.72200,1.14%,939576 +2020-02-11,390.21000,398.00000,387.98000,396.75000,396.24900,2.73%,992994 +2020-02-12,398.13000,407.05000,397.64000,406.30000,405.78700,2.41%,1076284 +2020-02-13,406.44000,408.00000,398.10000,398.81000,398.30600,-1.84%,656872 +2020-02-14,399.10000,402.09000,393.39000,399.55000,399.04500,0.19%,536829 +2020-02-18,396.82000,402.00000,395.01000,397.65000,397.14800,-0.48%,512256 +2020-02-19,397.86000,402.21000,395.31000,400.81000,400.30400,0.79%,563952 +2020-02-20,399.90000,401.09000,393.76000,399.14000,398.63600,-0.42%,660803 +2020-02-21,396.07000,404.54000,392.86000,403.15000,402.64100,1.00%,655395 +2020-02-24,395.54000,426.36000,386.84000,425.38000,424.84300,5.51%,2960115 +2020-02-25,437.25000,457.60000,437.00000,442.35000,441.79100,3.99%,3568750 +2020-02-26,444.02000,461.34000,442.44000,457.92000,457.34200,3.52%,2299782 +2020-02-27,468.56000,470.00000,430.70000,431.61000,431.06500,-5.75%,2093493 +2020-02-28,422.37000,445.05000,418.22000,444.57000,444.00900,3.00%,1594849 +2020-03-02,445.00000,465.51000,445.00000,464.75000,464.16300,4.54%,1713239 +2020-03-03,454.72000,467.69000,448.11000,461.55000,460.96700,-0.69%,1210673 +2020-03-04,467.96000,494.56000,467.13000,493.48000,492.85700,6.92%,1960660 +2020-03-05,480.94000,500.00000,480.00000,488.17000,487.55400,-1.08%,1270269 +2020-03-06,477.29000,496.99000,477.00000,494.43000,493.80600,1.28%,1130699 +2020-03-09,466.94000,486.69000,466.15000,474.44000,473.84100,-4.04%,1344276 +2020-03-10,488.45000,488.71000,460.80000,475.02000,474.42000,0.12%,1390907 +2020-03-11,479.11000,485.98000,459.61000,464.70000,464.11300,-2.17%,1352568 +2020-03-12,444.36000,451.96000,426.10000,431.89000,431.34500,-7.06%,1627798 +2020-03-13,445.01000,466.04000,418.01000,465.55000,464.96200,7.79%,1380711 +2020-03-16,452.51000,484.58000,433.82000,440.83000,440.27300,-5.31%,1926718 +2020-03-17,494.00000,512.98000,473.00000,491.69000,491.06900,11.54%,3856464 +2020-03-18,495.78000,499.00000,455.56000,485.00000,484.38800,-1.36%,2527928 +2020-03-19,483.93000,518.00000,469.45000,489.83000,489.21100,1.00%,2358199 +2020-03-20,493.01000,499.50000,435.01000,438.45000,437.89600,-10.49%,2027041 +2020-03-23,449.84000,477.00000,433.28000,455.63000,455.05500,3.92%,1829262 +2020-03-24,468.22000,471.99000,424.01000,449.53000,448.96200,-1.34%,1616093 +2020-03-25,443.04000,458.83000,427.08000,429.78000,429.23700,-4.39%,1288343 +2020-03-26,426.51000,452.70000,424.02000,452.30000,451.72900,5.24%,1688049 +2020-03-27,446.03000,465.79000,445.15000,449.52000,448.95200,-0.61%,1109194 +2020-03-30,463.09000,476.10000,461.00000,473.00000,472.40300,5.22%,1337347 +2020-03-31,474.00000,495.48000,463.80000,488.29000,487.67300,3.23%,1954085 +2020-04-01,484.14000,499.99000,476.45000,496.65000,496.02300,1.71%,1679993 +2020-04-02,494.29000,501.00000,483.11000,498.75000,498.12000,0.42%,1059163 +2020-04-03,495.56000,503.26000,485.04000,493.32000,492.69700,-1.09%,1169683 +2020-04-06,503.38000,511.01000,488.89000,504.27000,503.63300,2.22%,1285651 +2020-04-07,502.81000,509.74000,492.01000,501.51000,500.87700,-0.55%,1047080 +2020-04-08,502.21000,514.11000,488.00000,512.33000,511.68300,2.16%,1167271 +2020-04-09,510.10000,515.64000,500.87000,512.96000,512.31200,0.12%,1011986 +2020-04-13,512.01000,519.00000,504.12000,517.02000,516.36700,0.79%,790101 +2020-04-14,524.62000,525.90000,517.00000,524.84000,524.17700,1.51%,962683 +2020-04-15,525.30000,527.10000,510.50000,511.69000,511.04400,-2.51%,837224 +2020-04-16,518.92000,541.97000,517.62000,539.93000,539.24800,5.52%,1206303 +2020-04-17,549.99000,572.50000,539.14000,568.79000,568.07200,5.35%,2133505 +2020-04-20,566.71000,574.32000,560.39000,567.99000,567.27300,-0.14%,949302 +2020-04-21,566.06000,568.99000,536.80000,544.46000,543.77200,-4.14%,1026303 +2020-04-22,555.50000,563.37000,540.95000,558.08000,557.37500,2.50%,825985 +2020-04-23,558.93000,573.16000,557.49000,565.52000,564.80600,1.33%,739457 +2020-04-24,573.64000,574.00000,556.47000,566.21000,565.49500,0.12%,837192 +2020-04-27,563.15000,565.68000,539.15000,547.52000,546.82900,-3.30%,1467809 +2020-04-28,537.48000,539.98000,522.42000,528.61000,527.94300,-3.45%,1128515 +2020-04-29,532.64000,533.17000,513.81000,516.15000,515.49800,-2.36%,1306346 +2020-04-30,513.99000,527.43000,507.69000,525.88000,525.21600,1.89%,937974 +2020-05-01,524.23000,529.21000,514.55000,525.50000,524.83600,-0.07%,482339 +2020-05-04,528.18000,544.20000,527.62000,541.82000,541.13600,3.11%,885636 +2020-05-05,563.06000,581.00000,561.27000,574.37000,573.64500,6.01%,1551040 +2020-05-06,559.20000,569.99000,541.56000,553.50000,552.80100,-3.63%,1906487 +2020-05-07,564.39000,570.21000,555.96000,559.83000,559.12300,1.14%,1132340 +2020-05-08,562.00000,567.83000,553.52000,563.40000,562.68900,0.64%,698963 +2020-05-11,565.23000,578.77000,564.10000,574.11000,573.38500,1.90%,1041059 +2020-05-12,576.98000,578.00000,556.45000,557.54000,556.83600,-2.89%,918757 +2020-05-13,560.65000,581.78000,558.51000,577.12000,576.39100,3.51%,1059015 +2020-05-14,577.18000,580.77000,565.60000,570.86000,570.13900,-1.08%,702427 +2020-05-15,566.78000,577.00000,563.08000,576.72000,575.99200,1.03%,865725 +2020-05-18,582.00000,583.54000,558.89000,560.28000,559.57300,-2.85%,963018 +2020-05-19,561.00000,569.50000,557.60000,557.60000,556.89600,-0.48%,738137 +2020-05-20,562.07000,580.55000,561.39000,576.89000,576.16200,3.46%,840827 +2020-05-21,577.51000,578.34000,556.68000,560.98000,560.27200,-2.76%,810611 +2020-05-22,558.12000,574.19000,558.12000,569.91000,569.19000,1.59%,653533 +2020-05-26,548.54000,556.13000,534.25000,545.21000,544.52200,-4.33%,3742044 +2020-05-27,538.70000,555.53000,522.02000,544.01000,543.32300,-0.22%,5902647 +2020-05-28,547.50000,583.03000,546.13000,578.21000,577.48000,6.29%,7869786 +2020-05-29,580.70000,615.36000,571.52000,612.81000,612.03600,5.98%,6675942 +2020-06-01,605.00000,610.00000,597.62000,599.47000,598.71300,-2.18%,1579535 +2020-06-02,602.20000,618.71000,591.67000,617.66000,616.88000,3.03%,1511461 +2020-06-03,615.37000,616.68000,589.60000,604.28000,603.51700,-2.17%,1541006 +2020-06-04,596.99000,610.99000,592.79000,598.54000,597.78400,-0.95%,851809 +2020-06-05,585.00000,600.14000,578.43000,597.00000,596.24600,-0.26%,1324530 +2020-06-08,587.88000,605.26000,579.60000,604.04000,603.27700,1.18%,964882 +2020-06-09,603.49000,611.56000,601.89000,608.59000,607.82200,0.75%,850134 +2020-06-10,613.03000,617.37000,603.00000,606.59000,605.82400,-0.33%,925521 +2020-06-11,621.00000,625.79000,592.32000,596.16000,595.40700,-1.72%,1515842 +2020-06-12,616.01000,619.68000,583.14000,588.39000,587.64700,-1.30%,1230151 +2020-06-15,584.54000,593.49000,582.32000,590.57000,589.82400,0.37%,676367 +2020-06-16,590.00000,597.15000,575.89000,592.90000,592.15100,0.39%,741739 +2020-06-17,596.33000,606.50000,594.86000,603.10000,602.33800,1.72%,678050 +2020-06-18,601.34000,604.03000,590.30000,597.35000,596.59600,-0.95%,644997 +2020-06-19,602.31000,646.33000,598.71000,643.92000,643.10700,7.80%,2668586 +2020-06-22,634.09000,634.19000,618.19000,628.48000,627.68600,-2.40%,1238845 +2020-06-23,631.33000,637.54000,623.01000,628.76000,627.96600,0.04%,832820 +2020-06-24,630.00000,644.70000,599.00000,605.04000,604.27600,-3.77%,1459767 +2020-06-25,604.67000,620.29000,602.51000,619.96000,619.17700,2.47%,813934 +2020-06-26,611.02000,616.35000,601.56000,611.36000,610.58800,-1.39%,1817865 +2020-06-29,609.37000,617.26500,605.77500,610.87000,610.09900,-0.08%,663197 +2020-06-30,621.93000,626.06000,611.16000,623.65000,622.86200,2.09%,755073 +2020-07-01,625.00000,625.00000,601.02000,609.17000,608.40100,-2.32%,984748 +2020-07-02,612.10000,630.76000,608.76000,622.45000,621.66400,2.18%,802497 +2020-07-06,635.00000,639.00000,623.50000,627.25000,626.45800,0.77%,1041326 +2020-07-07,636.03000,653.53000,628.23000,640.88000,640.07100,2.17%,1424209 +2020-07-08,650.41000,650.49000,632.42000,640.34000,639.53100,-0.08%,660103 +2020-07-09,648.00000,655.93000,629.00000,640.63000,639.82100,0.05%,1009675 +2020-07-10,638.40000,639.99000,617.95000,620.86000,620.07600,-3.09%,929335 +2020-07-13,623.67000,633.84000,614.11000,615.88000,615.10200,-0.80%,733455 +2020-07-14,615.58000,644.34000,612.20000,641.23000,640.42000,4.12%,864488 +2020-07-15,641.99000,644.74000,626.50000,632.74000,631.94100,-1.32%,568905 +2020-07-16,628.75000,634.26000,621.99000,632.21000,631.41200,-0.08%,410280 +2020-07-17,635.00000,650.00000,632.21000,644.06000,643.24700,1.87%,713805 +2020-07-20,646.64000,664.64000,646.50000,658.21000,657.37900,2.20%,669903 +2020-07-21,658.00000,658.00000,635.64000,638.86000,638.05300,-2.94%,719111 +2020-07-22,642.59000,644.06000,634.36000,637.53000,636.72500,-0.21%,497353 +2020-07-23,637.92000,644.31500,628.34000,630.31000,629.51400,-1.13%,571327 +2020-07-24,623.70000,623.70000,596.01500,608.94000,608.17100,-3.39%,1206380 +2020-07-27,620.00000,638.42000,613.29000,637.40000,636.59500,4.67%,850807 +2020-07-28,636.20000,638.35500,629.07000,631.00000,630.20300,-1.00%,452036 +2020-07-29,634.05000,634.47000,625.88000,632.16000,631.36200,0.18%,370139 +2020-07-30,625.72000,641.38000,625.72000,631.47000,630.67300,-0.11%,616036 +2020-07-31,634.68000,636.14000,620.06000,632.07000,631.27200,0.10%,663361 +2020-08-03,634.84000,647.39600,632.72500,645.18000,644.36500,2.07%,488457 +2020-08-04,654.46000,654.46000,636.10000,648.43000,647.61100,0.50%,747927 +2020-08-05,654.95400,660.00000,623.90000,624.52000,623.73100,-3.69%,1135171 +2020-08-06,628.88000,630.00000,613.60000,621.21000,620.42600,-0.53%,663934 +2020-08-07,621.00000,627.46000,614.54700,620.21000,619.42700,-0.16%,432739 +2020-08-10,623.00000,624.35500,596.58000,608.24000,607.47200,-1.93%,624742 +2020-08-11,601.11000,608.23500,592.45300,598.86000,598.10400,-1.54%,587301 +2020-08-12,599.90000,617.00000,599.90000,612.35000,611.57700,2.25%,562623 +2020-08-13,611.49000,616.23500,607.26900,610.89000,610.11900,-0.24%,378193 +2020-08-14,610.09000,617.31000,610.09000,612.57000,611.79600,0.28%,302906 +2020-08-17,614.74000,627.99000,614.21000,620.73000,619.94600,1.33%,403929 +2020-08-18,623.01000,623.01000,613.27000,618.59000,617.80900,-0.34%,387883 +2020-08-19,628.98000,640.65000,625.00000,629.63000,628.83500,1.78%,720709 +2020-08-20,610.01000,619.75000,608.44000,616.89000,616.11100,-2.02%,656614 +2020-08-21,617.18000,618.07200,603.22000,605.49000,604.72500,-1.85%,662294 +2020-08-24,612.38000,613.10000,590.71000,594.77000,594.01900,-1.77%,992208 +2020-08-25,596.51000,615.00000,594.74000,610.50000,609.72900,2.64%,734536 +2020-08-26,605.50000,613.14000,604.49000,612.00000,611.22700,0.25%,487985 +2020-08-27,614.67000,619.52000,610.22700,614.97000,614.19300,0.49%,534923 +2020-08-28,611.00000,614.50500,598.90000,602.61000,601.84900,-2.01%,584543 +2020-08-31,602.33000,621.61000,601.35000,619.93000,619.14700,2.87%,908313 +2020-09-01,615.63000,620.00000,589.30000,592.68000,591.93200,-4.40%,1028641 +2020-09-02,591.30000,610.99000,591.30000,610.15000,609.38000,2.95%,878140 +2020-09-03,610.40000,610.42000,575.10000,577.40000,576.67100,-5.37%,841542 +2020-09-04,575.00000,584.00000,564.50000,580.36000,579.62700,0.51%,715407 +2020-09-08,577.78000,578.99000,560.78000,561.89000,561.18000,-3.18%,688659 +2020-09-09,565.00000,575.08000,564.96000,571.15000,570.42900,1.65%,620544 +2020-09-10,566.64000,572.80000,548.23600,550.10000,549.40500,-3.69%,879314 +2020-09-11,551.79000,561.32500,540.00000,544.75000,544.06200,-0.97%,814156 +2020-09-14,554.41000,566.51000,550.65000,564.20000,563.48800,3.57%,762190 +2020-09-15,569.17000,582.86200,567.59000,579.90000,579.16800,2.78%,612668 +2020-09-16,584.12000,586.44000,568.00000,569.15000,568.43100,-1.85%,804412 +2020-09-17,557.19000,569.37000,557.19000,565.00000,564.28700,-0.73%,686466 +2020-09-18,567.48000,567.83500,544.96000,555.24000,554.53900,-1.73%,1977113 +2020-09-21,551.14000,556.46500,542.15500,555.70000,554.99800,0.08%,682596 +2020-09-22,552.36000,573.45000,552.36000,571.51000,570.78800,2.85%,580537 +2020-09-23,572.37000,578.16000,562.49000,565.19000,564.47600,-1.11%,535661 +2020-09-24,561.00000,564.99000,554.69500,557.46000,556.75600,-1.37%,457917 +2020-09-25,555.40000,575.91500,551.00000,574.06000,573.33500,2.98%,643630 +2020-09-28,572.83000,574.61500,559.06000,571.92000,571.19800,-0.37%,637089 +2020-09-29,573.20000,576.00000,567.91900,573.61000,572.88600,0.30%,501968 +2020-09-30,589.76700,589.76700,554.00000,559.78000,559.07300,-2.41%,2159257 +2020-10-01,562.50000,568.38000,552.27000,568.14000,567.42300,1.49%,1092760 +2020-10-02,562.00000,576.00000,554.04000,564.80000,564.08700,-0.59%,1235110 +2020-10-05,598.90000,619.97000,591.15000,605.08000,604.31600,7.13%,4843275 +2020-10-06,605.32000,610.38000,579.02000,581.64000,580.90600,-3.87%,1725288 +2020-10-07,588.49000,593.88000,581.65000,591.69000,590.94300,1.73%,957157 +2020-10-08,614.64500,615.00000,598.09800,599.88000,599.12300,1.38%,2355586 +2020-10-09,601.00000,604.44000,593.50500,602.07000,601.31000,0.37%,1190123 +2020-10-12,602.25400,605.39000,590.85000,601.55000,600.79000,-0.09%,1003166 +2020-10-13,601.60000,616.31000,600.18000,607.98000,607.21200,1.07%,1243947 +2020-10-14,609.18000,610.92500,596.75000,600.82000,600.06100,-1.18%,952832 +2020-10-15,598.02000,605.12000,580.74000,585.18000,584.44100,-2.60%,1049582 +2020-10-16,590.00000,605.43000,585.67000,599.74000,598.98300,2.49%,1169004 +2020-10-19,600.00000,601.09000,579.00000,583.14000,582.40400,-2.77%,778422 +2020-10-20,582.00000,586.49000,573.14000,576.63000,575.90200,-1.12%,637682 +2020-10-21,577.53000,581.68000,567.02000,572.40000,571.67700,-0.73%,493964 +2020-10-22,566.04000,577.05000,566.04000,575.73000,575.00300,0.58%,468945 +2020-10-23,580.29000,582.72000,575.12000,579.81000,579.07800,0.71%,565966 +2020-10-26,574.66000,587.62000,574.66000,585.74000,585.00000,1.02%,533451 +2020-10-27,584.98000,590.97000,579.04000,582.52000,581.78400,-0.55%,526227 +2020-10-28,576.69000,578.97500,563.87000,567.04000,566.32400,-2.66%,592947 +2020-10-29,576.00000,576.00000,555.54000,555.79000,555.08800,-1.98%,904953 +2020-10-30,545.12000,556.58000,533.23000,543.56000,542.87400,-2.20%,1165560 +2020-11-02,545.06000,557.41300,539.17000,548.58000,547.88700,0.92%,835900 +2020-11-03,551.89000,561.24000,550.00000,557.19000,556.48600,1.57%,490431 +2020-11-04,578.09000,593.96000,575.95000,587.14000,586.39900,5.38%,1195584 +2020-11-05,595.00000,596.80000,578.95000,588.81000,588.06600,0.28%,944296 +2020-11-06,589.04000,589.04000,572.72000,578.03000,577.30000,-1.83%,748760 +2020-11-09,551.61000,573.16000,540.31000,567.55000,566.83300,-1.81%,1321371 +2020-11-10,560.00000,565.99000,546.93000,559.22000,558.51400,-1.47%,839291 +2020-11-11,564.85000,573.65500,560.00000,567.73000,567.01300,1.52%,671233 +2020-11-12,568.92000,570.99500,554.83500,556.78000,556.07700,-1.93%,548546 +2020-11-13,560.22000,567.70000,556.80000,566.43000,565.71500,1.73%,566033 +2020-11-16,557.45000,566.79400,556.00000,559.29000,558.58400,-1.26%,542176 +2020-11-17,556.38000,556.60000,536.05500,538.15000,537.47000,-3.78%,1051722 +2020-11-18,543.00000,543.00000,518.19000,519.04000,518.38500,-3.55%,1240843 +2020-11-19,519.19000,525.69000,514.42000,514.71000,514.06000,-0.83%,947600 +2020-11-20,513.96000,521.27000,509.34000,518.74000,518.08500,0.78%,1045413 +2020-11-23,538.86000,538.86000,516.80000,523.61000,522.94900,0.94%,1766826 +2020-11-24,521.61000,528.44000,505.80000,506.10000,505.46100,-3.34%,1246907 +2020-11-25,507.18000,515.46500,507.18000,508.31000,507.66800,0.44%,712031 +2020-11-27,513.42000,518.92000,509.20000,514.05000,513.40100,1.13%,498175 +2020-11-30,520.00000,520.78000,507.59800,516.03000,515.37800,0.39%,1707710 +2020-12-01,516.00000,525.28300,513.69000,514.07000,513.42100,-0.38%,912066 +2020-12-02,515.94000,515.94000,503.81000,505.13000,504.49200,-1.74%,782674 +2020-12-03,505.20000,509.54000,497.12000,498.84000,498.21000,-1.25%,966018 +2020-12-04,497.01000,501.85000,490.06000,492.45000,491.82800,-1.28%,961248 +2020-12-07,497.49100,499.70000,492.79500,495.41000,494.78400,0.60%,881855 +2020-12-08,497.10000,497.88000,486.30000,497.14000,496.51200,0.35%,1007856 +2020-12-09,500.00000,500.00000,484.00000,488.64000,488.02300,-1.71%,934302 +2020-12-10,485.29000,487.12000,477.87000,478.98000,478.37500,-1.98%,1184131 +2020-12-11,478.22000,483.54000,471.58000,479.77000,479.16400,0.16%,1013723 +2020-12-14,484.12000,502.60000,483.55000,500.38000,499.74800,4.30%,1245843 +2020-12-15,500.69000,500.99000,486.82000,491.79000,491.16900,-1.72%,1086743 +2020-12-16,491.80000,494.46000,485.15000,486.57000,485.95600,-1.06%,862773 +2020-12-17,486.90000,496.75000,486.50000,496.21000,495.58300,1.98%,856322 +2020-12-18,500.00000,506.99000,496.81000,498.89000,498.26000,0.54%,1820938 +2020-12-21,494.00000,497.29000,485.06000,496.74000,496.11300,-0.43%,1009638 +2020-12-22,496.00000,496.48000,488.50000,490.06000,489.44100,-1.34%,850370 +2020-12-23,491.20000,493.63000,488.52000,492.19000,491.56800,0.43%,546008 +2020-12-24,492.44000,495.23000,486.03000,488.93000,488.31300,-0.66%,289142 +2020-12-28,488.72000,492.69000,482.21000,482.96000,482.35000,-1.22%,711571 +2020-12-29,485.00000,490.45300,482.42000,484.22000,483.60900,0.26%,558239 +2020-12-30,487.39000,488.82500,477.68000,478.30000,477.69600,-1.22%,633539 +2020-12-31,477.81000,483.57000,470.78000,483.11000,482.50000,1.01%,897894 +2021-01-04,486.85000,491.77600,473.58000,482.86000,482.25000,-0.05%,911137 +2021-01-05,480.39000,486.25000,475.41000,483.45000,482.84000,0.12%,797684 +2021-01-06,477.15000,483.00000,467.00000,470.09000,469.49600,-2.76%,1434720 +2021-01-07,471.24000,481.84000,467.18000,481.20000,480.59200,2.36%,1126605 +2021-01-08,487.93500,500.70000,487.93500,498.73000,498.10000,3.64%,1018815 +2021-01-11,501.00000,505.14000,489.35000,502.92000,502.28500,0.84%,1116428 +2021-01-12,504.41000,518.50000,502.00000,505.75000,505.11100,0.56%,1200191 +2021-01-13,517.00000,522.00000,509.14000,511.90000,511.25400,1.22%,1333763 +2021-01-14,513.10000,524.88000,511.33000,517.91000,517.25600,1.17%,848583 +2021-01-15,518.10000,522.99000,511.11000,517.93000,517.27600,,796883 +2021-01-19,523.03000,536.62000,522.06000,533.89000,533.21600,3.08%,995530 +2021-01-20,536.78000,543.99000,529.31000,542.27000,541.58500,1.57%,862666 +2021-01-21,540.58000,543.27500,527.91000,535.48000,534.80400,-1.25%,940229 +2021-01-22,534.10000,546.72200,534.10000,537.78000,537.10100,0.43%,620561 +2021-01-25,554.32000,555.00000,538.77000,548.20000,547.50800,1.94%,828582 +2021-01-26,558.91000,558.91000,542.14000,544.10000,543.41300,-0.75%,901677 +2021-01-27,540.58000,541.97000,512.94000,515.56000,514.90900,-5.25%,1433535 +2021-01-28,521.27000,529.51000,505.11000,506.27000,505.63100,-1.80%,1050681 +2021-01-29,505.97000,514.41500,496.09600,503.84000,503.20400,-0.48%,1389759 +2021-02-01,512.82000,512.82000,503.10000,508.08000,507.43800,0.84%,790562 +2021-02-02,511.01000,513.28000,498.02000,499.98000,499.34900,-1.59%,873202 +2021-02-03,505.09000,507.28000,490.84000,491.18000,490.56000,-1.76%,1076697 +2021-02-04,494.07000,498.96000,490.02000,498.84000,498.21000,1.56%,1394630 +2021-02-05,513.84000,514.97400,495.21900,498.98000,498.35000,0.03%,1662843 +2021-02-08,503.14000,506.62800,492.46000,494.90000,494.27500,-0.82%,1320409 +2021-02-09,496.53000,497.99000,487.55000,490.68000,490.06000,-0.85%,1048148 +2021-02-10,493.43000,497.86000,488.12000,491.22000,490.60000,0.11%,926913 +2021-02-11,491.23000,496.60000,486.03500,490.54000,489.92100,-0.14%,1057412 +2021-02-12,494.25000,494.48300,482.84500,485.62000,485.00700,-1.00%,1295609 +2021-02-16,488.01000,492.00000,478.44000,480.71000,480.10300,-1.01%,1363511 +2021-02-17,477.00000,484.37500,476.56000,481.68000,481.07200,0.20%,1008499 +2021-02-18,479.90000,481.75500,475.83500,477.03000,476.42800,-0.97%,1127030 +2021-02-19,478.25000,483.68000,470.27000,470.37000,469.77600,-1.40%,1129917 +2021-02-22,468.27000,468.27000,459.90000,460.58000,459.99800,-2.08%,1340163 +2021-02-23,458.05600,468.96000,448.00000,468.03000,467.43900,1.62%,1705566 +2021-02-24,466.11000,469.47100,457.17000,458.60000,458.02100,-2.01%,1103374 +2021-02-25,460.31000,465.00000,448.33000,453.19000,452.61800,-1.18%,1117576 +2021-02-26,455.84000,457.17000,445.56600,450.57000,450.00100,-0.58%,1180659 +2021-03-01,454.49000,463.85000,453.83000,463.05000,462.46500,2.77%,856847 +2021-03-02,463.13000,466.00000,454.34600,454.86000,454.28600,-1.77%,759337 +2021-03-03,456.14000,458.65000,446.38000,446.73000,446.16600,-1.79%,897966 +2021-03-04,445.37000,451.85400,441.00000,449.38000,448.81300,0.59%,1093793 +2021-03-05,451.58000,463.83000,449.30000,461.57000,460.98700,2.71%,1223527 +2021-03-08,456.49000,473.50000,456.49000,463.19000,462.60500,0.35%,1014330 +2021-03-09,469.80000,478.13000,469.32000,470.63000,470.03600,1.61%,868749 +2021-03-10,473.89000,474.98000,465.21000,467.95000,467.35900,-0.57%,724925 +2021-03-11,469.00000,474.89000,466.72500,469.96000,469.36700,0.43%,745125 +2021-03-12,467.00000,471.82000,463.65000,471.46000,470.86500,0.32%,552759 +2021-03-15,473.01000,484.70000,472.26000,483.94000,483.32900,2.65%,728813 +2021-03-16,485.00000,490.22000,479.61000,482.17000,481.56100,-0.37%,698426 +2021-03-17,495.00000,497.70500,483.15000,496.01000,495.38400,2.87%,1100956 +2021-03-18,485.08000,491.88000,474.31000,474.68000,474.08100,-4.30%,921345 +2021-03-19,478.31000,482.59000,472.48000,473.70000,473.10200,-0.21%,1078302 +2021-03-22,471.89000,484.61000,471.23000,483.22000,482.61000,2.01%,911877 +2021-03-23,486.16000,488.71600,466.71000,469.76000,469.16700,-2.79%,1086441 +2021-03-24,471.51000,472.08000,458.25000,460.32000,459.73900,-2.01%,1053803 +2021-03-25,458.31000,465.84000,451.60000,463.48000,462.89500,0.69%,1413506 +2021-03-26,461.13000,477.32000,458.44000,476.91000,476.30800,2.90%,1645463 +2021-03-29,472.34000,488.90000,471.91000,481.52000,480.91200,0.97%,771248 +2021-03-30,479.84000,480.84000,469.36000,470.67000,470.07600,-2.25%,610469 +2021-03-31,472.64000,475.70000,470.67000,473.14000,472.54300,0.52%,767654 +2021-04-01,472.00000,478.15000,469.37000,474.93000,474.33000,0.38%,763085 +2021-04-05,477.09000,485.28000,474.22000,484.56000,483.94800,2.03%,949103 +2021-04-06,485.50000,485.82000,476.72000,478.68000,478.07600,-1.21%,900908 +2021-04-07,479.00000,486.95000,477.62000,481.79000,481.18200,0.65%,722484 +2021-04-08,485.77000,488.99000,474.84000,476.36000,475.75800,-1.13%,1245151 +2021-04-09,476.21800,480.26200,471.50000,475.17000,474.57000,-0.25%,679574 +2021-04-12,481.78000,481.78000,469.80000,472.80000,472.20300,-0.50%,835612 +2021-04-13,476.52800,483.40000,474.59500,477.04000,476.43800,0.90%,755197 +2021-04-14,478.00000,486.73000,477.92000,481.16000,480.55200,0.86%,595625 +2021-04-15,487.44000,499.28000,485.81000,494.64000,494.01500,2.80%,950744 +2021-04-16,496.64900,506.87200,495.86000,502.60000,501.96500,1.61%,1169601 +2021-04-19,503.00500,505.97000,498.47000,499.69000,499.05900,-0.58%,707845 +2021-04-20,499.55000,506.73000,497.40000,504.42000,503.78300,0.95%,858871 +2021-04-21,507.49000,510.32000,503.22500,506.48000,505.84000,0.41%,621347 +2021-04-22,505.40000,505.40000,489.28000,490.43000,489.81100,-3.17%,1000463 +2021-04-23,488.63000,491.49000,484.03100,488.64000,488.02300,-0.36%,820064 +2021-04-26,489.84000,502.00000,485.00000,501.17000,500.53700,2.56%,830271 +2021-04-27,502.60000,502.60000,491.26000,491.81000,491.18900,-1.87%,474638 +2021-04-28,494.91000,495.44000,487.50000,487.77000,487.15400,-0.82%,654270 +2021-04-29,489.69000,490.00000,482.28000,485.00000,484.38800,-0.57%,574442 +2021-04-30,482.77000,491.57900,480.51000,481.30000,480.69200,-0.76%,796739 +2021-05-03,483.50000,491.67000,482.82500,488.62000,488.00300,1.52%,646047 +2021-05-04,485.94000,488.27600,480.85000,485.18000,484.56700,-0.70%,764508 +2021-05-05,486.41000,488.74500,481.09000,482.42000,481.81100,-0.57%,842403 +2021-05-06,483.11000,502.98000,478.40000,498.68000,498.05000,3.37%,1545479 +2021-05-07,497.58700,503.00000,492.81000,496.75000,496.12300,-0.39%,703341 +2021-05-10,497.52000,513.48000,495.00000,502.34000,501.70600,1.13%,1044750 +2021-05-11,496.82000,508.98000,494.02000,501.19000,500.55700,-0.23%,790760 +2021-05-12,497.00000,513.67000,497.00000,507.14000,506.50000,1.19%,967851 +2021-05-13,508.86000,519.07000,505.56500,517.17000,516.51700,1.98%,991767 +2021-05-14,520.00000,521.13000,512.25000,516.62000,515.96800,-0.11%,785747 +2021-05-17,516.45000,525.96000,515.44000,523.73000,523.06900,1.38%,712186 +2021-05-18,523.00000,523.00000,513.68000,516.22000,515.56800,-1.43%,683402 +2021-05-19,517.90000,517.90000,502.50000,510.27000,509.62600,-1.15%,587420 +2021-05-20,509.00000,518.87000,507.62500,513.21000,512.56200,0.58%,574934 +2021-05-21,514.13400,516.50000,506.43000,506.72000,506.08000,-1.26%,610407 +2021-05-24,509.74000,509.74000,500.08000,500.47000,499.83800,-1.23%,522102 +2021-05-25,500.84000,502.72000,493.18700,498.03000,497.40100,-0.49%,767619 +2021-05-26,498.74700,500.31000,493.00000,497.16000,496.53200,-0.17%,640757 +2021-05-27,496.00000,500.04000,492.13000,495.34000,494.71500,-0.37%,1058947 +2021-05-28,497.61000,505.21000,497.22000,502.43000,501.79600,1.43%,542293 +2021-06-01,505.76000,508.79000,497.93000,503.23000,502.59500,0.16%,617142 +2021-06-02,503.17000,510.31000,501.20000,505.36000,504.72200,0.42%,679448 +2021-06-03,501.07000,506.89000,499.78000,505.66000,505.02100,0.06%,444971 +2021-06-04,507.59000,518.36500,505.80000,511.89000,511.24400,1.23%,785309 +2021-06-07,511.65000,525.39000,509.50000,514.99000,514.34000,0.61%,869012 +2021-06-08,517.20000,518.62000,501.69000,506.42000,505.78100,-1.66%,963667 +2021-06-09,507.84000,522.79000,505.62000,521.85000,521.19100,3.05%,783314 +2021-06-10,521.26000,533.26000,516.04000,532.04000,531.36800,1.95%,935061 +2021-06-11,529.28000,530.25500,519.97500,525.55000,524.88600,-1.22%,623056 +2021-06-14,525.00000,529.29000,521.95500,528.75000,528.08200,0.61%,497891 +2021-06-15,528.00000,530.72000,523.66000,527.49000,526.82400,-0.24%,547475 +2021-06-16,531.17000,542.42000,522.24000,523.58000,522.91900,-0.74%,912555 +2021-06-17,524.00000,538.50000,516.75000,536.01000,535.33300,2.37%,846227 +2021-06-18,534.66000,540.03000,532.12500,537.92000,537.24100,0.36%,914787 +2021-06-21,539.99000,543.74000,532.73000,534.27000,533.59500,-0.68%,678846 +2021-06-22,533.04000,535.11000,526.91000,534.02000,533.34600,-0.05%,655604 +2021-06-23,532.85000,534.69500,523.29100,529.80000,529.13100,-0.79%,636333 +2021-06-24,533.09000,545.37000,531.33000,544.45000,543.76300,2.77%,790215 +2021-06-25,543.59000,552.50000,540.75100,550.55000,549.85500,1.12%,1912904 +2021-06-28,565.54000,569.99000,542.55000,542.70000,542.01500,-1.43%,1509607 +2021-06-29,542.28000,548.02400,536.08000,545.98000,545.29100,0.60%,721575 +2021-06-30,545.20000,561.77000,544.52000,558.54000,557.83500,2.30%,861904 +2021-07-01,556.60000,576.92000,554.94500,574.62000,573.89400,2.88%,1277618 +2021-07-02,576.00000,592.83500,571.55000,583.64000,582.90300,1.57%,1073778 +2021-07-06,579.41000,584.28500,572.93000,582.25000,581.51500,-0.24%,643878 +2021-07-07,584.27000,590.94500,580.75500,585.90000,585.16000,0.63%,709038 +2021-07-08,578.44000,580.00000,568.15000,574.92000,574.19400,-1.87%,766637 +2021-07-09,573.00000,580.85000,571.01000,580.40000,579.66700,0.95%,550149 +2021-07-12,579.92000,586.34000,571.04000,574.03000,573.30500,-1.10%,655337 +2021-07-13,574.58000,582.19000,570.61500,577.01000,576.28100,0.52%,448822 +2021-07-14,578.55000,582.86000,575.50000,581.06000,580.32600,0.70%,380322 +2021-07-15,579.90000,593.29000,575.03900,589.32000,588.57600,1.42%,776250 +2021-07-16,587.82000,590.00000,580.00000,583.24000,582.50400,-1.03%,515553 +2021-07-19,581.26000,588.00000,578.00000,585.23000,584.49100,0.34%,552105 +2021-07-20,588.30000,593.69000,580.66000,587.24000,586.49800,0.34%,644953 +2021-07-21,586.76000,586.76000,573.76000,583.72000,582.98300,-0.60%,480841 +2021-07-22,581.63000,590.68000,580.02000,586.88000,586.13900,0.54%,406910 +2021-07-23,588.83000,595.48000,583.76000,586.35000,585.61000,-0.09%,628252 +2021-07-26,586.00000,586.00000,577.37000,577.78000,577.05000,-1.46%,488658 +2021-07-27,568.51000,581.30000,565.00000,581.01000,580.27600,0.56%,474806 +2021-07-28,582.04000,587.92000,579.00000,586.41000,585.67000,0.93%,404036 +2021-07-29,588.62000,591.66300,582.10000,583.13000,582.39400,-0.56%,359830 +2021-07-30,581.42000,583.28000,572.91000,574.61000,573.88400,-1.46%,775642 +2021-08-02,577.12000,580.87200,570.38000,577.13000,576.40100,0.44%,362192 +2021-08-03,576.85000,587.56000,570.70000,586.51000,585.76900,1.63%,512955 +2021-08-04,584.92000,598.66000,579.32000,580.95000,580.21600,-0.95%,1042483 +2021-08-05,588.61600,603.14000,570.85000,602.47000,601.70900,3.70%,1628565 +2021-08-06,603.09000,615.00000,600.02000,610.86000,610.08900,1.39%,1135114 +2021-08-09,610.85000,624.77000,610.59000,613.94000,613.16500,0.50%,962536 +2021-08-10,615.73000,619.78000,604.55000,614.98000,614.20300,0.17%,651250 +2021-08-11,616.07000,621.37000,603.41000,608.45000,607.68200,-1.06%,630405 +2021-08-12,607.00000,611.52000,598.03000,608.00000,607.23200,-0.07%,577904 +2021-08-13,614.00000,625.00000,612.62000,624.79000,624.00100,2.76%,820319 +2021-08-16,625.66000,630.00000,615.06000,628.60000,627.80600,0.61%,869948 +2021-08-17,626.14000,650.00000,624.00700,647.44000,646.62200,3.00%,1183946 +2021-08-18,650.00000,658.97000,633.00000,635.57000,634.76700,-1.83%,1642616 +2021-08-19,628.93500,662.87000,628.93500,655.63000,654.80200,3.16%,1284865 +2021-08-20,659.00000,674.07000,655.63000,663.27000,662.43200,1.17%,1303867 +2021-08-23,665.21000,671.49000,642.68000,667.29000,666.44700,0.61%,992893 +2021-08-24,665.92000,670.00000,656.73000,669.95000,669.10400,0.40%,731774 +2021-08-25,672.85000,674.00000,660.79000,669.18000,668.33500,-0.11%,643528 +2021-08-26,670.06000,674.45000,663.29000,665.77000,664.92900,-0.51%,473362 +2021-08-27,668.95000,673.10300,660.75000,663.29000,662.45200,-0.37%,424624 +2021-08-30,664.00000,678.69000,660.44000,677.08000,676.22500,2.08%,865258 +2021-08-31,677.51000,681.73000,668.33000,673.40000,672.55000,-0.54%,829695 +2021-09-01,674.72000,686.28000,671.63000,680.96000,680.10000,1.12%,822057 +2021-09-02,683.50000,684.90000,674.57000,675.75000,674.89700,-0.77%,689469 +2021-09-03,675.62000,686.62000,672.00000,679.57000,678.71200,0.57%,564834 +2021-09-07,679.42000,679.58000,658.02000,668.81000,667.96500,-1.58%,718314 +2021-09-08,667.80000,676.94000,666.56500,669.19000,668.34500,0.06%,463231 +2021-09-09,670.28000,672.88000,644.65000,646.11000,645.29400,-3.45%,1047694 +2021-09-10,650.00000,659.76000,646.11000,650.49000,649.66900,0.68%,747259 +2021-09-13,651.10000,653.32500,636.00000,639.52000,638.71200,-1.69%,798105 +2021-09-14,639.91000,650.42000,639.91000,645.15000,644.33500,0.88%,602110 +2021-09-15,658.65000,664.99000,649.01000,652.00000,651.17700,1.06%,883246 +2021-09-16,649.71000,656.67000,643.38000,653.18000,652.35500,0.18%,540043 +2021-09-17,649.17000,653.00000,643.28700,651.88000,651.05700,-0.20%,762045 +2021-09-20,643.84000,652.00000,636.17000,640.89000,640.08100,-1.69%,666652 +2021-09-21,645.11000,656.86000,642.81000,646.95000,646.13300,0.95%,440841 +2021-09-22,646.95000,651.01000,640.02000,647.06000,646.24300,0.02%,561793 +2021-09-23,647.00000,655.00000,644.30000,646.51000,645.69400,-0.08%,537492 +2021-09-24,644.31000,644.31000,632.44500,638.90000,638.09300,-1.18%,654471 +2021-09-27,636.71000,636.71000,616.26000,619.07000,618.28800,-3.10%,783700 +2021-09-28,607.22000,617.71000,603.79000,605.00000,604.23600,-2.27%,1240453 +2021-09-29,607.14000,612.74000,604.97500,606.70000,605.93400,0.28%,615096 +2021-09-30,607.76000,613.58000,604.62000,605.18000,604.41600,-0.25%,549044 +2021-10-01,576.75000,578.00000,556.05000,570.79000,570.06900,-5.68%,1457908 +2021-10-04,565.37000,568.13000,553.10000,555.42000,554.71900,-2.69%,993085 +2021-10-05,555.91000,564.72500,549.27000,550.90000,550.20400,-0.81%,930101 +2021-10-06,548.00000,553.93000,543.41000,546.57000,545.88000,-0.79%,890392 +2021-10-07,548.14000,559.75000,547.32000,552.02000,551.32300,1.00%,774332 +2021-10-08,551.88000,555.52000,543.25000,550.02000,549.32500,-0.36%,532467 +2021-10-11,549.65000,557.87000,545.60000,546.26000,545.57000,-0.68%,538651 +2021-10-12,546.09000,549.35100,541.58000,544.44000,543.75300,-0.33%,521644 +2021-10-13,548.33000,556.18500,546.97000,547.12000,546.42900,0.49%,664387 +2021-10-14,553.00000,565.11000,552.07000,555.62000,554.91800,1.55%,1055814 +2021-10-15,558.93000,558.93000,552.16000,553.24000,552.54100,-0.43%,838878 +2021-10-18,550.22000,552.49000,539.18000,543.48000,542.79400,-1.76%,1216155 +2021-10-19,548.02000,555.67000,545.00000,552.11000,551.41300,1.59%,985753 +2021-10-20,554.24000,562.72000,553.00000,562.71000,561.99900,1.92%,878000 +2021-10-21,564.48000,570.91000,562.52000,569.37000,568.65100,1.18%,624246 +2021-10-22,570.03000,573.01000,565.39000,572.36000,571.63700,0.53%,492958 +2021-10-25,573.66000,578.72500,569.53000,576.20000,575.47200,0.67%,627309 +2021-10-26,579.14000,594.22000,575.61000,592.15000,591.40200,2.77%,845301 +2021-10-27,593.28000,594.09000,587.70000,589.60000,588.85500,-0.43%,658138 +2021-10-28,590.18000,625.72000,589.13000,625.19000,624.40100,6.04%,1111352 +2021-10-29,619.13000,641.26000,618.11000,639.94000,639.13200,2.36%,860487 +2021-11-01,640.00000,648.06500,635.75000,639.15000,638.34300,-0.12%,912997 +2021-11-02,638.58000,649.98000,633.56000,638.77000,637.96300,-0.06%,836985 +2021-11-03,637.21000,652.38000,632.10000,652.10000,651.27700,2.09%,718811 +2021-11-04,657.21000,659.79000,630.90000,647.63000,646.81200,-0.69%,1507137 +2021-11-05,600.00000,622.86000,594.55000,611.54000,610.76800,-5.57%,1768489 +2021-11-08,618.60000,623.42100,608.76400,622.78000,621.99400,1.84%,639917 +2021-11-09,623.08000,627.57000,614.00000,616.31000,615.53200,-1.04%,588015 +2021-11-10,616.82000,635.73000,616.82000,622.20000,621.41400,0.96%,728002 +2021-11-11,622.00000,628.45500,617.65000,626.64000,625.84900,0.71%,478414 +2021-11-12,632.44000,634.46000,623.31000,631.20000,630.40300,0.73%,511664 +2021-11-15,635.01000,649.71500,633.28000,647.73000,646.91200,2.62%,777592 +2021-11-16,647.34000,661.84000,642.10000,642.75000,641.93800,-0.77%,632697 +2021-11-17,645.08000,645.52500,635.75100,641.83000,641.02000,-0.14%,440024 +2021-11-18,642.21000,653.27000,638.60000,648.51000,647.69100,1.04%,564893 +2021-11-19,652.43000,657.56000,646.37000,652.68000,651.85600,0.64%,605712 +2021-11-22,648.58000,660.28000,640.88000,643.64000,642.82700,-1.39%,633155 +2021-11-23,641.90000,650.96000,639.48000,649.32000,648.50000,0.88%,624358 +2021-11-24,651.38000,656.00000,645.55000,648.18000,647.36200,-0.18%,545233 +2021-11-26,660.00000,660.95000,639.78000,643.35000,642.53800,-0.75%,575586 +2021-11-29,645.32000,660.49500,642.41000,654.40000,653.57400,1.72%,700393 +2021-11-30,646.41000,656.60000,635.12000,636.53000,635.72600,-2.73%,1277301 +2021-12-01,639.13000,644.41000,630.13000,630.59000,629.79400,-0.93%,732074 +2021-12-02,633.03000,640.03000,622.49000,634.00000,633.19900,0.54%,563827 +2021-12-03,637.77000,641.79000,623.12000,635.16000,634.35800,0.18%,650359 +2021-12-06,642.36000,644.70000,624.60000,625.00000,624.21100,-1.60%,567552 +2021-12-07,628.53000,643.37000,623.00000,635.09000,634.28800,1.61%,652554 +2021-12-08,638.14000,655.75000,633.33000,654.04000,653.21400,2.98%,694866 +2021-12-09,650.00000,667.56000,646.67000,665.72000,664.87900,1.79%,898245 +2021-12-10,661.94000,672.45000,656.24500,669.52000,668.67500,0.57%,791094 +2021-12-13,653.12000,665.00000,637.44000,660.15000,659.31600,-1.40%,1074752 +2021-12-14,652.23000,673.86100,651.89000,670.97000,670.12300,1.64%,730766 +2021-12-15,646.99000,662.63000,645.00000,657.93000,657.09900,-1.94%,842074 +2021-12-16,644.74000,656.34000,630.10000,631.74000,630.94200,-3.98%,1241926 +2021-12-17,631.04000,631.15500,615.20000,619.28000,618.49800,-1.97%,1628388 +2021-12-20,620.70000,625.35000,602.07000,603.14000,602.37800,-2.61%,912201 +2021-12-21,608.58000,608.58000,598.24000,606.81000,606.04400,0.61%,1108910 +2021-12-22,608.47000,619.24000,600.85000,617.48000,616.70000,1.76%,737448 +2021-12-23,619.50000,627.22000,618.15000,625.38000,624.59000,1.28%,398736 +2021-12-27,625.66000,636.36000,623.29400,634.77000,633.96800,1.50%,443681 +2021-12-28,637.04000,639.50200,635.00000,638.46000,637.65400,0.58%,327754 +2021-12-29,639.47000,649.00000,638.75000,647.28000,646.46300,1.38%,412968 +2021-12-30,647.15000,651.28000,642.28000,642.51000,641.69900,-0.74%,306343 +2021-12-31,644.34000,645.50000,630.66000,631.52000,630.72300,-1.71%,353121 +2022-01-03,625.00000,629.33000,621.87000,627.10000,626.30800,-0.70%,515573 +2022-01-04,622.95000,625.07000,612.11000,616.82000,616.04100,-1.64%,725442 +2022-01-05,604.95000,613.65000,594.99000,595.12000,594.36900,-3.52%,1100840 +2022-01-06,600.00000,606.02000,594.97000,598.44000,597.68400,0.56%,676252 +2022-01-07,598.44000,607.01000,592.86000,603.73000,602.96800,0.88%,584376 +2022-01-10,603.75000,621.61000,602.13000,621.27000,620.48600,2.91%,822757 +2022-01-11,623.19000,628.08000,617.76000,626.09000,625.29900,0.78%,610467 +2022-01-12,624.45000,632.39000,620.83000,631.44000,630.64300,0.85%,584744 +2022-01-13,632.75000,632.75000,614.14900,616.11000,615.33200,-2.43%,649326 +2022-01-14,616.02000,623.20000,604.80500,615.24000,614.46300,-0.14%,791993 +2022-01-18,604.52000,612.39000,598.13000,611.22000,610.44800,-0.65%,974646 +2022-01-19,617.01000,628.05000,612.40000,618.11000,617.32900,1.13%,649156 +2022-01-20,621.15000,622.29000,612.43000,614.38000,613.60400,-0.60%,766008 +2022-01-21,615.80000,623.98000,610.88000,621.40000,620.61500,1.14%,1329019 +2022-01-24,613.13000,623.54000,601.25000,621.48000,620.69500,0.01%,1126395 +2022-01-25,616.29000,618.00000,602.40000,603.19000,602.42800,-2.94%,975534 +2022-01-26,604.47000,618.01000,600.27000,605.25000,604.48600,0.34%,857852 +2022-01-27,609.84000,618.75000,603.24500,608.72000,607.95100,0.57%,658914 +2022-01-28,608.29000,625.00000,601.89000,624.92000,624.13100,2.66%,736706 +2022-01-31,623.15000,623.17000,602.50800,608.59000,607.82200,-2.61%,922449 +2022-02-01,607.83000,613.93000,600.22000,613.36000,612.58500,0.78%,738509 +2022-02-02,613.36000,623.40000,596.90000,622.85000,622.06400,1.55%,1033415 +2022-02-03,617.91000,625.00000,613.96000,620.69000,619.90600,-0.35%,962403 +2022-02-04,610.01000,635.00000,610.01000,622.96000,622.17300,0.37%,1205844 +2022-02-07,620.73000,625.11000,613.32000,622.36000,621.57400,-0.10%,905286 +2022-02-08,620.01000,621.90000,612.04000,617.94000,617.16000,-0.71%,846164 +2022-02-09,620.00000,620.96000,616.26000,619.77000,618.98700,0.30%,818501 +2022-02-10,613.34000,624.55000,608.39000,618.22000,617.43900,-0.25%,769513 +2022-02-11,620.57000,645.00000,617.50000,638.41000,637.60400,3.27%,1111098 +2022-02-14,638.00000,639.19500,614.39000,623.53000,622.74300,-2.33%,826953 +2022-02-15,622.00000,635.44000,620.72000,630.15000,629.35400,1.06%,675636 +2022-02-16,630.63000,632.17000,624.25000,630.90000,630.10300,0.12%,373962 +2022-02-17,628.37000,632.21000,619.51000,626.72000,625.92900,-0.66%,627823 +2022-02-18,621.82000,632.76000,614.09000,615.13000,614.35300,-1.85%,718952 +2022-02-22,613.31000,618.96000,602.17000,602.89000,602.12900,-1.99%,639089 +2022-02-23,625.00000,625.00000,604.18000,608.98000,608.21100,1.01%,863028 +2022-02-24,603.40000,610.56000,598.06500,609.78000,609.01000,0.13%,533523 +2022-02-25,610.75000,622.14000,608.33000,618.66000,617.87900,1.46%,427356 +2022-02-28,611.54000,620.32500,607.74000,618.36000,617.57900,-0.05%,518890 +2022-03-01,615.39000,623.63000,603.12000,607.03000,606.26300,-1.83%,617344 +2022-03-02,604.88000,619.86000,604.22000,616.87000,616.09100,1.62%,339621 +2022-03-03,618.58000,620.00000,608.67000,611.15000,610.37800,-0.93%,593321 +2022-03-04,604.23000,624.61500,604.23000,620.41000,619.62700,1.52%,550485 +2022-03-07,618.43000,636.36000,609.01000,618.59000,617.80900,-0.29%,755433 +2022-03-08,611.17000,627.34000,609.03000,614.74000,613.96400,-0.62%,592194 +2022-03-09,622.20000,626.68000,614.21000,623.43000,622.64300,1.41%,538933 +2022-03-10,616.13000,632.68000,615.92000,630.36000,629.56400,1.11%,480626 +2022-03-11,633.80000,652.27000,630.67000,642.58000,641.76900,1.94%,803192 +2022-03-14,644.60000,665.98000,644.60000,656.41000,655.58100,2.15%,1018935 +2022-03-15,660.26000,668.94000,654.50000,665.93000,665.08900,1.45%,763847 +2022-03-16,670.01000,678.68000,663.86500,677.98000,677.12400,1.81%,806210 +2022-03-17,675.79000,689.99000,675.02000,685.23000,684.36500,1.07%,808258 +2022-03-18,686.43000,688.84000,677.03000,685.94000,685.07400,0.10%,1150616 +2022-03-21,687.73500,697.01000,685.62000,693.20000,692.32500,1.06%,727590 +2022-03-22,695.05000,695.05000,683.68000,692.64000,691.76500,-0.08%,564980 +2022-03-23,693.04000,693.04000,667.88000,669.22000,668.37500,-3.38%,608528 +2022-03-24,667.31000,680.08000,666.35000,679.76000,678.90200,1.57%,402507 +2022-03-25,679.90000,685.01000,676.14000,680.03000,679.17100,0.04%,366786 +2022-03-28,676.29000,694.23000,676.29000,693.40000,692.52400,1.97%,625635 +2022-03-29,692.56000,699.00000,680.12000,698.43000,697.54800,0.73%,725040 +2022-03-30,700.05000,703.03000,690.75000,692.38000,691.50600,-0.87%,848528 +2022-03-31,695.77000,710.21000,691.77000,698.42000,697.53800,0.87%,1061675 +2022-04-01,701.82000,701.95000,685.28000,694.83000,693.95300,-0.51%,603470 +2022-04-04,700.00000,704.17000,692.50000,698.41000,697.52800,0.52%,498751 +2022-04-05,697.02000,710.41000,689.12000,691.47000,690.59700,-0.99%,670792 +2022-04-06,692.00000,710.30000,690.01000,708.36000,707.46600,2.44%,683539 +2022-04-07,706.24000,725.97000,706.21000,721.80000,720.88900,1.90%,828068 +2022-04-08,725.00000,747.42100,725.00000,738.84000,737.90700,2.36%,1030123 +2022-04-11,736.64000,741.85000,722.02000,722.37000,721.45800,-2.23%,708965 +2022-04-12,720.66000,726.33000,711.68500,715.79000,714.88600,-0.91%,488819 +2022-04-13,716.36000,732.98000,716.36000,731.89000,730.96600,2.25%,526206 +2022-04-14,732.25000,738.99200,730.94000,733.02000,732.09400,0.15%,795710 +2022-04-18,726.81000,732.00000,719.26500,723.20000,722.28700,-1.34%,313293 +2022-04-19,724.20000,725.80500,710.60000,716.22000,715.31600,-0.97%,467988 +2022-04-20,720.07000,721.71500,713.01000,719.62000,718.71100,0.47%,411966 +2022-04-21,719.00000,725.31800,705.10000,706.11000,705.21800,-1.88%,535175 +2022-04-22,701.53000,709.06000,686.26200,688.08000,687.21100,-2.55%,609428 +2022-04-25,684.70000,690.56000,673.10000,690.33000,689.45800,0.33%,514325 +2022-04-26,683.01000,692.51000,673.89000,674.82000,673.96800,-2.25%,537828 +2022-04-27,680.11000,683.95000,672.10000,673.51000,672.66000,-0.19%,406649 +2022-04-28,673.51000,677.49500,660.82200,675.58000,674.72700,0.31%,556911 +2022-04-29,673.95000,676.64000,655.90000,659.11000,658.27800,-2.44%,678281 +2022-05-02,656.97000,658.25000,641.17000,652.02000,651.19700,-1.08%,737424 +2022-05-03,658.10000,665.30000,650.23000,660.49000,659.65600,1.30%,538724 +2022-05-04,661.30000,666.25000,636.80000,660.86000,660.02600,0.06%,993749 +2022-05-05,659.99000,660.87000,630.03000,639.37000,638.56300,-3.25%,754654 +2022-05-06,639.04000,639.04000,622.06000,623.05000,622.26300,-2.55%,773940 +2022-05-09,612.67000,616.49000,597.76000,599.77000,599.01300,-3.74%,819435 +2022-05-10,609.27000,627.89000,608.28500,615.09000,614.31300,2.55%,769518 +2022-05-11,610.37000,624.83000,604.71100,613.05000,612.27600,-0.33%,704107 +2022-05-12,606.79000,634.19000,606.77000,633.96000,633.15900,3.41%,793163 +2022-05-13,635.38000,648.48300,629.08000,645.52000,644.70500,1.82%,604565 +2022-05-16,640.18000,656.45000,640.18000,655.01000,654.18300,1.47%,486893 +2022-05-17,661.87000,670.96000,651.81000,667.56000,666.71700,1.92%,571871 +2022-05-18,664.10000,672.54000,655.25000,659.20000,658.36800,-1.25%,560145 +2022-05-19,660.35000,660.62100,650.81500,657.15000,656.32000,-0.31%,607722 +2022-05-20,661.29000,664.90000,647.54000,661.14000,660.30500,0.61%,544265 +2022-05-23,671.61000,686.32000,668.50000,681.91000,681.04900,3.14%,593345 +2022-05-24,681.97000,686.33000,667.75000,686.02000,685.15400,0.60%,465161 +2022-05-25,689.00000,699.62500,684.70000,690.88000,690.00800,0.71%,562062 +2022-05-26,690.12000,697.00500,682.90000,683.44000,682.57700,-1.08%,523538 +2022-05-27,685.72000,693.81000,680.00000,692.80000,691.92500,1.37%,558692 +2022-05-31,692.80000,692.80000,656.70500,664.74000,663.90100,-4.05%,1691624 +2022-06-01,669.51000,672.35000,651.84500,658.92000,658.08800,-0.88%,609971 +2022-06-02,655.02000,655.02000,617.21000,630.70000,629.90400,-4.28%,1276292 +2022-06-03,628.68000,635.39000,625.51000,630.35000,629.55400,-0.06%,666610 +2022-06-06,625.48000,627.92500,599.68000,609.03000,608.26100,-3.38%,941235 +2022-06-07,605.45000,616.68000,603.23000,613.98000,613.20500,0.81%,515944 +2022-06-08,617.99000,622.84000,605.33000,607.76000,606.99300,-1.01%,566955 +2022-06-09,605.11000,605.90000,575.39000,575.48000,574.75300,-5.31%,939736 +2022-06-10,570.96000,577.81000,566.77000,571.81000,571.08800,-0.64%,837890 +2022-06-13,554.66000,568.14500,547.55000,549.30000,548.60600,-3.94%,1054969 +2022-06-14,555.12000,557.62000,538.01000,548.35000,547.65800,-0.17%,755015 +2022-06-15,554.03000,570.45500,552.36000,561.19000,560.48100,2.34%,766678 +2022-06-16,549.69000,559.31000,546.93000,556.75000,556.04700,-0.79%,796774 +2022-06-17,565.61000,585.52000,561.71000,580.95000,580.21600,4.35%,1967606 +2022-06-21,583.44000,600.05000,583.44000,587.67000,586.92800,1.16%,716092 +2022-06-22,580.72000,595.56300,580.72000,586.84000,586.09900,-0.14%,539571 +2022-06-23,589.98000,609.09000,589.98000,607.39000,606.62300,3.50%,681946 +2022-06-24,612.06000,613.15000,602.52000,612.49000,611.71700,0.84%,818255 +2022-06-27,608.76000,610.95000,601.23000,602.40000,601.63900,-1.65%,580905 +2022-06-28,600.67000,604.33000,593.63000,594.42000,593.66900,-1.32%,534109 +2022-06-29,597.56000,607.41000,590.01000,597.62000,596.86500,0.54%,532997 +2022-06-30,594.93000,598.67000,583.05000,591.13000,590.38400,-1.09%,685395 +2022-07-01,587.76000,597.00000,586.17000,595.40000,594.64800,0.72%,387811 +2022-07-05,593.92000,597.00000,583.09000,596.56000,595.80700,0.19%,585968 +2022-07-06,594.79000,601.88000,588.91500,594.90000,594.14900,-0.28%,528896 +2022-07-07,598.01000,609.65000,596.00000,607.45000,606.68300,2.11%,527985 +2022-07-08,605.58000,624.48000,604.12000,621.57000,620.78500,2.32%,586711 +2022-07-11,615.55000,620.64000,613.69500,614.46000,613.68400,-1.14%,436163 +2022-07-12,619.09000,620.00000,605.03000,610.09000,609.32000,-0.71%,415303 +2022-07-13,597.85000,613.81900,597.85000,602.02000,601.26000,-1.32%,433252 +2022-07-14,595.99000,605.74000,583.11000,598.86000,598.10400,-0.52%,539474 +2022-07-15,601.29000,607.73000,596.24000,607.54000,606.77300,1.45%,516347 +2022-07-18,605.00000,608.41000,582.73000,586.70000,585.95900,-3.43%,562057 +2022-07-19,594.58000,597.57000,588.00000,595.73000,594.97800,1.54%,552134 +2022-07-20,598.01000,599.24500,589.78500,594.59000,593.83900,-0.19%,417417 +2022-07-21,590.89000,599.97200,585.36000,592.44000,591.69200,-0.36%,638717 +2022-07-22,593.60000,602.70000,580.79000,586.11000,585.37000,-1.07%,429984 +2022-07-25,580.00000,588.20000,575.39500,587.28000,586.53800,0.20%,452646 +2022-07-26,587.57000,594.68000,580.00000,582.56000,581.82400,-0.80%,456210 +2022-07-27,579.59000,591.44000,568.01000,587.91000,587.16800,0.92%,597392 +2022-07-28,588.89000,592.03000,563.82000,582.37000,581.63500,-0.94%,581697 +2022-07-29,584.95000,585.15000,574.46000,581.69000,580.95500,-0.12%,682898 +2022-08-01,581.53000,586.89500,573.53000,576.68000,575.95200,-0.86%,513005 +2022-08-02,578.50000,585.96000,569.65000,574.96000,574.23400,-0.30%,634758 +2022-08-03,600.00000,623.48000,595.15800,608.77000,608.00100,5.88%,1151852 +2022-08-04,602.65000,623.35000,602.65000,614.96000,614.18300,1.02%,699256 +2022-08-05,613.47000,621.63000,606.96000,613.61000,612.83500,-0.22%,566774 +2022-08-08,619.78000,633.93000,618.87100,630.63000,629.83400,2.77%,715657 +2022-08-09,630.00000,634.85000,617.10000,622.15000,621.36400,-1.34%,469538 +2022-08-10,630.00000,645.95000,624.78000,641.49000,640.68000,3.11%,682986 +2022-08-11,638.63000,643.98000,622.36900,623.90000,623.11200,-2.74%,468887 +2022-08-12,628.87000,632.57000,622.30500,628.71000,627.91600,0.77%,351278 +2022-08-15,628.70000,643.71000,624.80500,643.29000,642.47800,2.32%,541765 +2022-08-16,641.52000,649.78500,638.46000,648.70000,647.88100,0.84%,607625 +2022-08-17,640.84000,652.52000,635.74000,636.34000,635.53600,-1.91%,414914 +2022-08-18,636.11000,636.11000,622.73000,624.83000,624.04100,-1.81%,447997 +2022-08-19,620.94000,624.46000,616.16000,618.36000,617.57900,-1.04%,477699 +2022-08-22,616.35000,620.45000,608.31000,612.10000,611.32700,-1.01%,534167 +2022-08-23,610.53000,612.17000,600.54000,602.53000,601.76900,-1.56%,406614 +2022-08-24,600.18000,605.72800,597.00000,602.79000,602.02900,0.04%,386463 +2022-08-25,605.92000,607.92000,599.51000,603.80000,603.03800,0.17%,311272 +2022-08-26,603.80000,609.85000,595.49000,596.18000,595.42700,-1.26%,516168 +2022-08-29,592.36000,599.73000,587.40000,592.77000,592.02100,-0.57%,370962 +2022-08-30,595.00000,596.41000,585.65000,588.39000,587.64700,-0.74%,393919 +2022-08-31,591.84000,598.24100,579.75000,581.06000,580.32600,-1.25%,785550 +2022-09-01,577.62000,602.46500,577.42000,600.63000,599.87200,3.37%,479648 +2022-09-02,601.11000,602.66000,577.83000,580.62000,579.88700,-3.33%,464588 +2022-09-06,584.57000,588.39000,572.22000,573.97000,573.24500,-1.15%,661064 +2022-09-07,575.46000,599.50000,575.46000,596.44000,595.68700,3.91%,741340 +2022-09-08,686.99000,718.96000,652.64000,708.85000,707.95500,18.85%,3731457 +2022-09-09,711.73000,754.67000,707.25000,724.32000,723.40500,2.18%,2144709 +2022-09-12,720.35000,723.44000,707.45000,710.74000,709.84300,-1.87%,1063025 +2022-09-13,700.00000,714.39000,695.11000,701.39000,700.50400,-1.32%,1039919 +2022-09-14,701.98000,704.96000,686.83500,697.62000,696.73900,-0.54%,901159 +2022-09-15,694.73000,717.46000,690.04000,705.85000,704.95900,1.18%,826194 +2022-09-16,710.23000,718.17000,701.46000,710.30000,709.40300,0.63%,1186874 +2022-09-19,703.93000,718.05000,683.93000,715.34000,714.43700,0.71%,826015 +2022-09-20,711.27000,716.01000,694.50000,704.22000,703.33100,-1.55%,769480 +2022-09-21,700.91000,709.59000,684.34000,684.63000,683.76500,-2.78%,665175 +2022-09-22,681.36000,698.50000,678.01500,688.26000,687.39100,0.53%,766844 +2022-09-23,685.80000,699.37000,681.00000,697.33000,696.44900,1.32%,815878 +2022-09-26,696.22000,697.10500,683.06000,686.10000,685.23400,-1.61%,698244 +2022-09-27,686.36000,700.48000,686.36000,695.01000,694.13200,1.30%,663219 +2022-09-28,700.89000,715.33000,699.16000,705.42000,704.52900,1.50%,737809 +2022-09-29,704.83000,706.58500,686.91000,691.82000,690.94600,-1.93%,770577 +2022-09-30,694.40000,702.37500,685.97000,688.87000,688.00000,-0.43%,800892 +2022-10-03,705.39000,736.48000,694.64000,735.13000,734.20200,6.72%,1448996 +2022-10-04,738.17000,743.06000,728.66000,739.54000,738.60600,0.60%,874943 +2022-10-05,738.20000,749.00000,728.13000,745.68000,744.73800,0.83%,569681 +2022-10-06,743.88000,746.38000,728.31000,731.86000,730.93600,-1.85%,696701 +2022-10-07,731.66000,732.69000,720.14000,722.37000,721.45800,-1.30%,670769 +2022-10-10,720.14000,733.89000,715.07600,730.92000,729.99700,1.18%,481938 +2022-10-11,728.51000,747.78000,723.13500,737.41000,736.47900,0.89%,644478 +2022-10-12,738.51000,747.76500,727.20000,728.06000,727.14100,-1.27%,507710 +2022-10-13,712.37000,754.00000,709.07000,752.56000,751.61000,3.37%,953599 +2022-10-14,752.56000,761.04500,726.53000,736.06000,735.13100,-2.19%,879329 +2022-10-17,734.00000,739.95000,728.42000,735.96000,735.03100,-0.01%,627093 +2022-10-18,740.66000,742.00000,718.02000,722.71000,721.79700,-1.80%,699586 +2022-10-19,719.28000,722.76000,703.95000,709.37000,708.47400,-1.85%,599569 +2022-10-20,709.46000,713.16000,702.44000,705.89000,704.99900,-0.49%,480912 +2022-10-21,705.89000,718.18000,697.48000,713.91000,713.00900,1.14%,1224090 +2022-10-24,717.95000,744.25000,717.95000,737.15000,736.21900,3.26%,623863 +2022-10-25,736.55000,751.00000,731.44500,747.33000,746.38600,1.38%,833945 +2022-10-26,739.37000,755.38000,728.32000,733.98000,733.05300,-1.79%,720982 +2022-10-27,742.66000,742.66000,722.62000,724.88000,723.96500,-1.24%,498542 +2022-10-28,733.61000,752.61000,724.34000,750.76000,749.81200,3.57%,690270 +2022-10-31,745.20000,760.81000,741.68000,748.75000,747.80500,-0.27%,759464 +2022-11-01,750.00000,764.59000,748.78500,759.91000,758.95000,1.49%,572951 +2022-11-02,755.94000,757.53000,740.00000,740.48000,739.54500,-2.56%,735160 +2022-11-03,726.07000,742.57000,702.07000,738.68000,737.74700,-0.24%,725170 +2022-11-04,725.18000,741.06000,710.62000,740.21000,739.27500,0.21%,748630 +2022-11-07,735.99000,755.99000,735.79000,750.93000,749.98200,1.45%,598942 +2022-11-08,748.40000,769.48900,745.30000,751.95000,751.00000,0.14%,701889 +2022-11-09,751.00000,769.63000,731.12000,742.95000,742.01200,-1.20%,1256516 +2022-11-10,758.73000,760.00000,734.66000,741.08000,740.14400,-0.25%,844851 +2022-11-11,736.00000,737.43000,706.75000,734.45000,733.52300,-0.89%,951892 +2022-11-14,737.88000,755.00000,737.00000,742.01000,741.07300,1.03%,727855 +2022-11-15,749.92000,749.92000,717.67000,728.73000,727.81000,-1.79%,650500 +2022-11-16,735.07000,742.43000,729.63000,735.67000,734.74100,0.95%,523527 +2022-11-17,733.74000,742.21500,726.04000,739.08000,738.14700,0.46%,538232 +2022-11-18,737.32000,745.40000,728.14000,736.73000,735.80000,-0.32%,496643 +2022-11-21,734.96000,740.59000,724.24000,738.98000,738.04700,0.31%,447212 +2022-11-22,743.85000,749.72000,733.90000,749.23000,748.28400,1.39%,406266 +2022-11-23,749.80000,751.69500,734.16000,735.36000,734.43100,-1.85%,406233 +2022-11-25,732.69000,737.24000,728.61000,736.23000,735.30000,0.12%,229209 +2022-11-28,740.00000,750.99500,736.11000,741.48000,740.54400,0.71%,570688 +2022-11-29,739.90000,740.00000,727.00000,736.08000,735.15100,-0.73%,515105 +2022-11-30,737.89000,756.00000,729.42000,751.70000,750.75100,2.12%,1824586 +2022-12-01,756.19000,768.29500,752.40500,761.24000,760.27900,1.27%,670027 +2022-12-02,752.52000,769.00000,752.00000,766.39000,765.42200,0.68%,441486 +2022-12-05,762.00000,765.48900,749.58000,755.45000,754.49600,-1.43%,531072 +2022-12-06,751.28000,755.87000,744.81000,747.47000,746.52600,-1.06%,501985 +2022-12-07,745.47000,767.74000,745.47000,764.27000,763.30500,2.25%,565791 +2022-12-08,758.08000,779.00000,758.08000,765.42000,764.45300,0.15%,588902 +2022-12-09,753.18000,759.99000,746.57000,750.06000,749.11300,-2.01%,508512 +2022-12-12,730.17000,744.93500,728.00000,742.48000,741.54200,-1.01%,843061 +2022-12-13,749.10000,753.94000,739.02000,747.56000,746.61600,0.68%,671254 +2022-12-14,741.28000,757.00000,741.28000,750.00000,749.05300,0.33%,563237 +2022-12-15,748.17000,748.17000,728.08000,731.27000,730.34700,-2.50%,622406 +2022-12-16,721.80000,732.48000,720.57500,723.17000,722.25700,-1.11%,1802995 +2022-12-19,720.99000,726.15000,712.99500,721.10000,720.18900,-0.29%,502032 +2022-12-20,725.24000,738.29000,722.96000,733.53000,732.60400,1.72%,551380 +2022-12-21,734.98000,754.86000,733.20000,736.19000,735.26000,0.36%,532529 +2022-12-22,736.08000,736.49500,726.05000,733.62000,732.69400,-0.35%,506290 +2022-12-23,733.96000,735.60000,718.36000,726.74000,725.82200,-0.94%,358582 +2022-12-27,726.44000,727.46000,708.26000,711.35000,710.45200,-2.12%,548645 +2022-12-28,710.51000,717.94000,707.87000,713.03000,712.13000,0.24%,359536 +2022-12-29,717.00000,728.09000,710.28000,721.29000,720.37900,1.16%,432117 +2022-12-30,721.16000,722.16000,710.24500,721.49000,720.57900,0.03%,364172 +2023-01-03,721.86000,732.43000,719.35200,720.47000,719.56000,-0.14%,508474 +2023-01-04,728.19000,731.81200,719.16500,726.49000,725.57300,0.84%,517204 +2023-01-05,724.69000,730.56000,718.75000,723.76000,722.84600,-0.38%,499944 +2023-01-06,730.74000,747.70000,721.79200,737.15000,736.21900,1.85%,602435 +2023-01-09,693.13000,708.21000,668.00000,680.49000,679.63100,-7.69%,1664448 +2023-01-10,676.37000,707.21000,675.00000,698.95000,698.06700,2.71%,793251 +2023-01-11,698.90000,711.43000,694.52500,709.94000,709.04400,1.57%,592772 +2023-01-12,707.00000,715.79000,697.13000,714.57000,713.66800,0.65%,538830 +2023-01-13,714.67000,724.99000,709.58000,722.13000,721.21800,1.06%,489479 +2023-01-17,722.13000,731.35000,714.11000,728.11000,727.19100,0.83%,641047 +2023-01-18,725.17000,729.33000,722.22000,724.55000,723.63500,-0.49%,487462 +2023-01-19,729.39000,730.00000,715.41000,715.57000,714.66600,-1.24%,583820 +2023-01-20,723.16000,725.87000,713.47100,722.00000,721.08800,0.90%,939769 +2023-01-23,721.53000,732.89000,718.34000,729.91000,728.98800,1.10%,569944 +2023-01-24,731.01000,732.31000,722.47000,727.47000,726.55100,-0.33%,326467 +2023-01-25,729.49000,743.93000,726.21000,741.18000,740.24400,1.88%,584362 +2023-01-26,741.18000,745.60000,735.00000,742.30000,741.36300,0.15%,346397 +2023-01-27,745.61000,748.28000,740.27000,742.83000,741.89200,0.07%,417648 +2023-01-30,749.00000,749.00000,732.49500,736.46000,735.53000,-0.86%,499546 +2023-01-31,739.27000,759.00000,739.27000,758.47000,757.51200,2.99%,816453 +2023-02-01,752.19000,762.09500,751.27000,758.00000,757.04300,-0.06%,802127 +2023-02-02,749.20000,758.72000,741.45000,751.20000,750.25100,-0.90%,935180 +2023-02-03,764.49000,789.95000,758.62600,783.13000,782.14100,4.25%,1448571 +2023-02-06,784.78000,800.48000,778.52000,780.86000,779.87400,-0.29%,1064723 +2023-02-07,765.68000,778.05000,763.15000,769.94000,768.96800,-1.40%,885937 +2023-02-08,766.34000,768.26000,748.12000,749.66000,748.71300,-2.63%,617664 +2023-02-09,751.29000,757.52000,743.71000,744.77000,743.83000,-0.65%,524535 +2023-02-10,746.12000,762.73000,740.84000,757.61000,756.65300,1.72%,606840 +2023-02-13,755.87000,767.74000,754.18000,763.97000,763.00500,0.84%,494825 +2023-02-14,764.52000,767.52000,749.22000,754.21000,753.25800,-1.28%,486033 +2023-02-15,753.78000,756.08000,747.70000,752.40000,751.45000,-0.24%,341096 +2023-02-16,737.00000,747.56000,735.48000,736.33000,735.40000,-2.14%,555344 +2023-02-17,738.16000,755.09000,733.33000,748.74000,747.79500,1.69%,492730 +2023-02-21,748.09000,752.47000,744.15000,746.52000,745.57700,-0.30%,411938 +2023-02-22,748.68000,755.39000,744.93000,748.08000,747.13500,0.21%,415481 +2023-02-23,744.81000,765.00000,744.28000,759.66000,758.70100,1.55%,553352 +2023-02-24,753.81000,765.29000,752.00000,756.99000,756.03400,-0.35%,525885 +2023-02-27,761.17000,771.65000,756.97000,757.79000,756.83300,0.11%,557137 +2023-02-28,756.45000,765.44000,753.63000,760.42000,759.46000,0.35%,622817 +2023-03-01,759.89000,772.94000,757.38000,770.44000,769.46700,1.32%,585972 +2023-03-02,768.22000,772.66000,762.85000,768.90000,767.92900,-0.20%,425218 +2023-03-03,771.42000,779.84000,766.35000,779.30000,778.31600,1.35%,604886 +2023-03-06,777.99000,785.27500,774.85000,780.38000,779.39500,0.14%,469490 +2023-03-07,782.00000,783.59000,772.51000,773.85000,772.87300,-0.84%,757892 +2023-03-08,774.13000,774.13000,743.99800,745.20000,744.25900,-3.70%,670420 +2023-03-09,745.74000,755.24300,738.77000,743.75000,742.81100,-0.19%,599993 +2023-03-10,746.79000,759.25000,744.05500,747.00000,746.05700,0.44%,505342 +2023-03-13,749.17000,769.20000,748.28000,752.33000,751.38000,0.71%,505184 +2023-03-14,755.39000,769.98000,754.20000,766.80000,765.83200,1.92%,535453 +2023-03-15,760.81000,766.16000,755.00000,760.30000,759.34000,-0.85%,499353 +2023-03-16,753.08000,753.08000,725.66000,749.75000,748.80300,-1.39%,1023918 +2023-03-17,749.92000,754.32000,743.95000,747.65000,746.70600,-0.28%,893629 +2023-03-20,748.66000,760.33000,745.79000,759.25000,758.29100,1.55%,587837 +2023-03-21,764.65000,765.01000,751.98000,759.76000,758.80100,0.07%,372107 +2023-03-22,760.30000,764.39000,751.01000,751.30000,750.35100,-1.11%,322878 +2023-03-23,806.47000,812.69500,790.49000,802.16000,801.14700,6.77%,1993986 +2023-03-24,805.05000,824.00000,801.01000,820.00000,818.96500,2.22%,1129524 +2023-03-27,821.38000,832.48000,817.87000,820.41000,819.37400,0.05%,802068 +2023-03-28,824.00000,827.36000,819.22000,826.97000,825.92600,0.80%,362614 +2023-03-29,830.00000,835.00000,818.28500,819.35000,818.31500,-0.92%,459239 +2023-03-30,816.01000,825.08300,804.64000,811.50000,810.47500,-0.96%,625803 +2023-03-31,814.90000,822.52000,810.94500,821.67000,820.63200,1.25%,866170 +2023-04-03,818.80000,826.55500,815.59000,826.19000,825.14700,0.55%,451408 +2023-04-04,825.85000,830.66500,820.01000,822.09000,821.05200,-0.50%,397993 +2023-04-05,824.70000,837.55000,823.86000,825.22000,824.17800,0.38%,560037 +2023-04-06,823.43000,834.00000,823.43000,828.73000,827.68400,0.43%,549992 +2023-04-10,824.37000,826.07000,815.82000,823.76000,822.72000,-0.60%,377082 +2023-04-11,822.94000,825.60000,817.44000,819.64000,818.60500,-0.50%,291392 +2023-04-12,824.96000,827.79500,816.89000,820.43000,819.39400,0.10%,414242 +2023-04-13,822.45000,834.11500,822.45000,830.35000,829.30100,1.21%,471895 +2023-04-14,828.84000,831.33300,821.88000,829.33000,828.28300,-0.12%,456864 +2023-04-17,833.62000,833.62000,818.65000,819.74000,818.70500,-1.16%,351403 +2023-04-18,822.17000,823.37500,804.15300,808.01000,806.99000,-1.43%,499761 +2023-04-19,804.73000,810.17000,803.52000,808.86000,807.83900,0.11%,352688 +2023-04-20,805.42000,805.62000,796.23000,798.10000,797.09200,-1.33%,495421 +2023-04-21,798.42000,804.72000,797.25500,800.73000,799.71900,0.33%,545530 +2023-04-24,800.43000,806.19000,795.12500,797.04000,796.03400,-0.46%,374840 +2023-04-25,797.27000,801.82000,784.84000,789.58000,788.58300,-0.94%,467995 +2023-04-26,781.77000,784.77000,771.14000,778.00000,777.01800,-1.47%,585440 +2023-04-27,775.33000,796.42000,774.06000,792.29000,791.29000,1.84%,749469 +2023-04-28,788.99000,806.08000,788.00000,801.79000,800.77800,1.20%,470436 +2023-05-01,803.71000,811.55000,802.12000,806.72000,805.70100,0.61%,297529 +2023-05-02,806.72000,815.24000,796.52000,798.45000,797.44200,-1.03%,610760 +2023-05-03,804.79000,812.99000,798.80500,803.17000,802.15600,0.59%,786031 +2023-05-04,775.54000,776.58000,746.13000,753.88000,752.92800,-6.14%,1229124 +2023-05-05,753.88000,768.59400,744.89000,762.10000,761.13800,1.09%,637014 +2023-05-08,761.93000,761.93000,746.14000,752.12000,751.17000,-1.31%,539865 +2023-05-09,753.19000,757.40000,750.57000,754.88000,753.92700,0.37%,464325 +2023-05-10,756.36000,756.36000,746.45000,749.59000,748.64300,-0.70%,432940 +2023-05-11,750.13000,750.13000,740.11000,745.57000,744.62900,-0.54%,661981 +2023-05-12,749.17000,751.88000,743.53000,744.35000,743.41000,-0.16%,394118 +2023-05-15,744.81000,751.97000,742.95000,750.96000,750.01200,0.89%,355926 +2023-05-16,747.99000,747.99000,738.52000,742.28000,741.34300,-1.16%,420949 +2023-05-17,739.51000,751.15000,732.49000,749.63000,748.68300,0.99%,524020 +2023-05-18,747.27000,749.55000,739.76000,747.48000,746.53600,-0.29%,501529 +2023-05-19,752.30000,764.05800,750.18000,759.05000,758.09200,1.55%,555883 +2023-05-22,762.40000,768.12000,743.13000,751.50000,750.55100,-0.99%,626948 +2023-05-23,753.21000,756.39000,748.38500,748.56000,747.61500,-0.39%,411319 +2023-05-24,750.32000,751.28000,735.38000,737.40000,736.46900,-1.49%,547221 +2023-05-25,733.04000,736.18500,724.03000,725.00000,724.08500,-1.68%,569395 +2023-05-26,725.00000,726.77500,719.00000,725.05000,724.13400,0.01%,750770 +2023-05-30,720.02000,729.45000,717.88000,728.60000,727.68000,0.49%,497087 +2023-05-31,730.90000,736.71000,727.40500,735.56000,734.63100,0.96%,736000 +2023-06-01,736.00000,740.04000,729.01500,731.17000,730.24700,-0.60%,526573 +2023-06-02,730.31000,740.18000,724.12000,739.95000,739.01600,1.20%,527372 +2023-06-05,742.60000,751.27000,740.50000,750.27000,749.32300,1.39%,544339 +2023-06-06,751.84000,754.50000,745.42000,748.14000,747.19500,-0.28%,394614 +2023-06-07,744.02000,746.86000,737.81500,738.63000,737.69700,-1.27%,473678 +2023-06-08,736.96000,751.23500,736.96000,750.12000,749.17300,1.56%,359374 +2023-06-09,750.12000,751.61000,743.03000,746.52000,745.57700,-0.48%,536615 +2023-06-12,747.84000,754.62000,745.03000,754.01000,753.05800,1.00%,415081 +2023-06-13,755.19000,767.76000,755.19000,767.35000,766.38100,1.77%,474012 +2023-06-14,768.08000,774.46000,761.86000,771.11000,770.13600,0.49%,495583 +2023-06-15,773.28000,788.52000,771.34800,783.07000,782.08100,1.55%,648111 +2023-06-16,788.07000,794.00000,781.36500,783.05000,782.06100,,993659 +2023-06-20,778.96000,787.41000,775.81200,781.21000,780.22400,-0.23%,507814 +2023-06-21,781.78000,786.43000,778.07000,778.77000,777.78700,-0.31%,371120 +2023-06-22,780.28000,783.42500,777.00000,779.81000,778.82500,0.13%,447931 +2023-06-23,779.21000,787.12400,771.62000,779.73000,778.74500,-0.01%,615110 +2023-06-26,781.94000,785.64000,765.02000,784.38000,783.39000,0.60%,586860 +2023-06-27,785.96000,786.29000,705.00000,716.09000,715.18600,-8.71%,2034481 +2023-06-28,708.21000,710.05000,684.80500,700.03000,699.14600,-2.24%,1828301 +2023-06-29,696.77000,709.48000,689.02000,708.42000,707.52500,1.20%,914986 +2023-06-30,710.16000,719.60000,704.28000,718.54000,717.63300,1.43%,1015260 +2023-07-03,710.09000,722.00000,710.09000,718.09000,717.18300,-0.06%,345030 +2023-07-05,716.36000,719.36000,712.38000,717.83000,716.92400,-0.04%,641865 +2023-07-06,713.06000,714.70000,703.76000,704.83000,703.94000,-1.81%,608821 +2023-07-07,700.59000,701.15000,692.03000,692.45000,691.57600,-1.76%,697008 +2023-07-10,690.00000,707.45000,688.52000,703.36000,702.47200,1.58%,1079056 +2023-07-11,707.94000,717.92000,705.03000,716.83000,715.92500,1.92%,570401 +2023-07-12,717.75000,724.42000,714.15000,718.42000,717.51300,0.22%,588906 +2023-07-13,722.57000,730.83000,720.00000,720.98000,720.07000,0.36%,412965 +2023-07-14,721.12000,721.35000,715.22000,718.52000,717.61300,-0.34%,621537 +2023-07-17,718.88000,728.43500,717.99000,721.61000,720.69900,0.43%,550190 +2023-07-18,720.00000,726.81600,715.54000,726.55000,725.63300,0.68%,481904 +2023-07-19,727.58000,732.00000,718.63000,719.01000,718.10200,-1.04%,581055 +2023-07-20,720.00000,731.31300,720.00000,723.02000,722.10700,0.56%,628970 +2023-07-21,728.79000,738.53000,721.58000,734.63000,733.70200,1.61%,1813626 +2023-07-24,730.45000,733.59000,723.91000,727.13000,726.21200,-1.02%,543557 +2023-07-25,723.22000,732.66000,721.51000,729.88000,728.95800,0.38%,444598 +2023-07-26,729.88000,733.21000,724.26000,730.96000,730.03700,0.15%,399356 +2023-07-27,731.21000,751.79000,731.21000,744.66000,743.72000,1.87%,884339 +2023-07-28,740.00000,748.68000,723.56000,746.10000,745.15800,0.19%,744847 +2023-07-31,745.47000,745.47000,734.84600,741.91000,740.97300,-0.56%,445013 +2023-08-01,744.66000,744.66000,732.45000,739.07000,738.13700,-0.38%,334537 +2023-08-02,740.72000,744.78000,726.11500,732.12000,731.19600,-0.94%,623646 +2023-08-03,762.00000,787.83500,759.15000,771.45000,770.47600,5.37%,1068918 +2023-08-04,775.74000,784.83000,765.06000,766.44000,765.47200,-0.65%,501087 +2023-08-07,769.69000,782.27000,765.28000,774.74000,773.76200,1.08%,474038 +2023-08-08,775.92000,781.29000,770.65000,780.32000,779.33500,0.72%,441810 +2023-08-09,782.00000,795.84000,780.00000,785.61000,784.61800,0.68%,430099 +2023-08-10,789.00000,799.44000,789.00000,793.01000,792.00900,0.94%,387327 +2023-08-11,794.69000,809.65500,794.69000,806.95000,805.93100,1.76%,526131 +2023-08-14,809.86000,809.95000,800.80000,808.38000,807.35900,0.18%,354471 +2023-08-15,804.42000,810.50000,800.89000,805.91000,804.89200,-0.31%,269235 +2023-08-16,803.94000,808.99000,796.96000,797.34000,796.33300,-1.06%,345108 +2023-08-17,800.11000,800.11000,794.66500,796.73000,795.72400,-0.08%,320597 +2023-08-18,794.85000,821.00000,790.33500,812.40000,811.37400,1.97%,1065864 +2023-08-21,825.00000,846.17500,820.61500,844.37000,843.30400,3.94%,1082965 +2023-08-22,842.33000,847.50000,835.93000,840.63000,839.56900,-0.44%,765891 +2023-08-23,845.00000,847.50000,837.82500,840.81000,839.74800,0.02%,540459 +2023-08-24,842.82000,845.09000,830.23500,831.21000,830.16000,-1.14%,457782 +2023-08-25,832.53000,834.99000,826.47000,830.35000,829.30100,-0.10%,404564 +2023-08-28,833.41000,833.41000,828.00000,830.89000,829.84100,0.07%,249572 +2023-08-29,833.37000,836.63000,824.60000,830.19000,829.14200,-0.08%,407323 +2023-08-30,830.75000,835.03000,829.32000,834.95000,833.89600,0.57%,302091 +2023-08-31,835.87000,835.87000,825.80000,826.49000,825.44600,-1.01%,457526 +2023-09-01,834.55000,837.92000,829.03000,831.63000,830.58000,0.62%,253630 +2023-09-05,835.39000,835.69000,822.00000,822.91000,821.87100,-1.05%,314323 +2023-09-06,825.24000,825.24000,808.13000,818.39000,817.35700,-0.55%,396251 +2023-09-07,821.20000,827.53000,817.28000,825.26000,824.21800,0.84%,356906 +2023-09-08,830.36000,841.16000,825.30000,830.69000,829.64100,0.66%,421650 +2023-09-11,824.48000,835.84500,822.89000,833.53000,832.47700,0.34%,374807 +2023-09-12,835.49000,837.30000,829.45700,832.77000,831.71800,-0.09%,296088 +2023-09-13,832.58000,835.55000,824.98000,826.25000,825.20700,-0.78%,396542 +2023-09-14,830.00000,838.06000,826.53000,832.38000,831.32900,0.74%,388944 +2023-09-15,832.85000,836.35000,822.10000,823.40000,822.36000,-1.08%,1032384 +2023-09-18,824.80000,828.51000,817.08000,824.51000,823.46900,0.13%,406114 +2023-09-19,825.27000,836.98000,823.60000,836.76000,835.70300,1.49%,344102 +2023-09-20,838.06000,838.10500,830.90000,831.62000,830.57000,-0.61%,304336 +2023-09-21,829.92000,832.15000,817.50000,823.38000,822.34000,-0.99%,400305 +2023-09-22,822.02000,831.50000,818.30000,824.84000,823.79800,0.18%,464601 +2023-09-25,823.05000,834.83000,820.13000,834.64000,833.58600,1.19%,294776 +2023-09-26,835.00000,840.44500,827.44000,832.41000,831.35900,-0.27%,479799 +2023-09-27,832.41000,839.42000,830.72000,832.56000,831.50900,0.02%,380294 +2023-09-28,833.30000,837.47000,826.35000,834.57000,833.51600,0.24%,369981 +2023-09-29,833.49000,833.68000,819.91000,822.96000,821.92100,-1.39%,409771 +2023-10-02,827.00000,833.28000,808.90000,818.03000,816.99700,-0.60%,487684 +2023-10-03,812.00000,813.74000,799.77000,808.31000,807.28900,-1.19%,426701 +2023-10-04,809.16000,816.70000,805.93400,814.99000,813.96100,0.83%,344582 +2023-10-05,814.99000,831.65000,814.97000,831.12000,830.07100,1.98%,387348 +2023-10-06,829.40000,842.00000,825.95300,836.57000,835.51400,0.66%,392402 +2023-10-09,834.98000,840.00500,826.27000,831.82000,830.77000,-0.57%,256730 +2023-10-10,829.50000,838.70000,825.79000,834.96000,833.90600,0.38%,261441 +2023-10-11,838.87000,838.87000,827.74000,836.07000,835.01400,0.13%,306793 +2023-10-12,836.21000,840.09000,829.55000,838.49000,837.43100,0.29%,308193 +2023-10-13,845.09000,853.97000,836.17000,839.63000,838.57000,0.14%,526450 +2023-10-16,842.81000,847.00000,837.33000,843.66000,842.59500,0.48%,381396 +2023-10-17,843.00000,844.20000,833.32000,836.85000,835.79300,-0.81%,323070 +2023-10-18,833.26000,833.57500,824.80000,826.03000,824.98700,-1.29%,383872 +2023-10-19,823.58000,824.54000,805.47000,808.64000,807.61900,-2.11%,488435 +2023-10-20,808.29000,818.57000,803.95500,808.47000,807.44900,-0.02%,743240 +2023-10-23,810.18000,810.79000,792.27000,795.54000,794.53500,-1.60%,473398 +2023-10-24,796.00000,808.75000,795.71000,804.28000,803.26400,1.10%,346978 +2023-10-25,801.31000,802.41000,789.02000,797.04000,796.03400,-0.90%,340207 +2023-10-26,794.58000,797.77500,787.46000,792.01000,791.01000,-0.63%,351304 +2023-10-27,792.40000,792.45000,769.19000,775.18000,774.20100,-2.12%,438909 +2023-10-30,779.53000,783.97800,774.72000,777.67000,776.68800,0.32%,371264 +2023-10-31,775.14000,782.26000,772.84000,779.89000,778.90500,0.29%,382224 +2023-11-01,783.91000,793.58000,774.97500,791.27000,790.27100,1.46%,419717 +2023-11-02,791.87000,831.15000,788.12100,818.79000,817.75600,3.48%,729416 +2023-11-03,838.16000,839.19800,811.92000,816.90000,815.86800,-0.23%,456234 +2023-11-06,823.14000,840.25000,820.13000,832.41000,831.35900,1.90%,422792 +2023-11-07,838.46000,838.46000,823.90000,830.79000,829.74100,-0.19%,670847 +2023-11-08,834.33000,834.33000,813.38000,822.79000,821.75100,-0.96%,637221 +2023-11-09,815.49000,816.68000,796.41000,800.26000,799.24900,-2.74%,622240 +2023-11-10,806.88000,806.88000,783.57000,798.94000,797.93100,-0.16%,994836 +2023-11-13,795.92000,803.36000,788.03500,796.70000,795.69400,-0.28%,736715 +2023-11-14,805.00000,805.60000,792.54500,793.70000,792.69800,-0.38%,545227 +2023-11-15,790.66000,798.50000,784.95900,792.38000,791.37900,-0.17%,502147 +2023-11-16,802.06000,802.06000,785.83000,796.54000,795.53400,0.53%,493810 +2023-11-17,803.31000,808.14000,799.64000,802.43000,801.41700,0.74%,354541 +2023-11-20,795.27000,806.87000,795.27000,801.64000,800.62800,-0.10%,340728 +2023-11-21,805.15000,805.15000,793.00000,798.83000,797.82100,-0.35%,310767 +2023-11-22,802.64000,807.46000,798.09000,799.73000,798.72000,0.11%,233085 +2023-11-24,803.98000,803.98000,795.02000,798.30000,797.29200,-0.18%,171558 +2023-11-27,802.00000,805.00000,793.18000,798.08000,797.07200,-0.03%,440182 +2023-11-28,796.23000,801.63000,792.57000,801.14000,800.12800,0.38%,446730 +2023-11-29,804.17000,814.30000,800.24000,808.59000,807.56900,0.93%,627657 +2023-11-30,811.78000,828.85500,810.25000,823.81000,822.77000,1.88%,954624 +2023-12-01,824.94000,828.42000,808.89000,814.86000,813.83100,-1.09%,560248 +2023-12-04,804.55000,824.61000,802.55000,823.32000,822.28000,1.04%,508434 +2023-12-05,817.81000,823.68000,809.24300,820.90000,819.86300,-0.29%,319428 +2023-12-06,825.55000,842.00000,824.22000,835.75000,834.69500,1.81%,549150 +2023-12-07,840.00000,850.27500,831.19000,849.18000,848.10800,1.61%,567385 +2023-12-08,844.33000,848.02000,839.55000,840.14000,839.07900,-1.06%,388118 +2023-12-11,838.44000,849.73000,838.44000,848.42000,847.34900,0.99%,458842 +2023-12-12,848.85000,866.71000,846.71000,863.76000,862.66900,1.81%,500554 +2023-12-13,863.13000,879.45900,862.79000,876.12000,875.01400,1.43%,679990 +2023-12-14,873.81000,878.69000,867.10500,876.00000,874.89400,-0.01%,598129 +2023-12-15,876.12000,887.94000,854.02000,859.14000,858.05500,-1.92%,1791690 +2023-12-18,853.78000,857.90000,848.59000,850.87000,849.79600,-0.96%,627567 +2023-12-19,852.96000,854.43500,844.18000,848.39000,847.31900,-0.29%,844153 +2023-12-20,850.00000,850.00000,841.30000,841.79000,840.72700,-0.78%,515912 +2023-12-21,843.48000,847.29000,838.45500,841.88000,840.81700,0.01%,332610 +2023-12-22,846.27000,851.16000,843.39000,846.72000,845.65100,0.57%,742781 +2023-12-26,848.53000,850.14000,842.72000,849.53000,848.45700,0.33%,306193 +2023-12-27,847.66000,899.86000,844.55800,874.37000,873.26600,2.92%,1273556 +2023-12-28,874.27000,895.49000,874.27000,881.70000,880.58700,0.84%,637480 +2023-12-29,877.91000,883.34000,875.62000,878.29000,877.18100,-0.39%,534334 +2024-01-02,873.91000,905.29000,871.39000,905.00000,903.85700,3.04%,1001141 +2024-01-03,906.80000,923.60000,901.00000,917.56000,916.40100,1.39%,758882 +2024-01-04,917.78000,924.89000,909.21000,912.17000,911.01800,-0.59%,557427 +2024-01-05,905.00000,922.71000,904.00000,913.17000,912.01700,0.11%,486055 +2024-01-08,890.00000,903.59500,881.01000,902.88000,901.74000,-1.13%,723198 +2024-01-09,895.37000,903.28000,888.82000,902.69000,901.55000,-0.02%,499425 +2024-01-10,895.65000,907.22000,894.62000,906.16000,905.01600,0.38%,382256 +2024-01-11,902.92000,916.92000,899.07000,915.97000,914.81300,1.08%,521327 +2024-01-12,925.00000,935.37000,921.00000,933.20000,932.02200,1.88%,560031 +2024-01-16,931.21000,937.48000,929.12000,937.32000,936.13600,0.44%,761637 +2024-01-17,939.76000,943.00000,921.68000,929.13000,927.95700,-0.87%,526738 +2024-01-18,923.97000,937.39000,917.70000,930.00000,928.82600,0.09%,513702 +2024-01-19,933.18000,937.99000,928.64500,933.40000,932.22100,0.37%,716493 +2024-01-22,936.48000,943.92000,922.00000,942.83000,941.63900,1.01%,530632 +2024-01-23,943.34000,955.31000,941.70000,954.58000,953.37500,1.25%,568405 +2024-01-24,957.03000,957.03000,945.49000,948.24000,947.04300,-0.66%,386946 +2024-01-25,957.60000,957.75500,945.00000,948.87000,947.67200,0.07%,394186 +2024-01-26,952.00000,958.14600,939.06000,940.05000,938.86300,-0.93%,460540 +2024-01-29,946.12000,957.67000,943.84000,955.80000,954.59300,1.68%,530094 +2024-01-30,956.00000,960.21000,945.10000,959.73000,958.51800,0.41%,374686 +2024-01-31,961.05000,965.66000,941.19000,942.78000,941.59000,-1.77%,601945 +2024-02-01,945.61000,964.93000,937.47000,957.78000,956.57100,1.59%,520534 +2024-02-02,971.23000,973.99000,939.31000,945.18000,943.98600,-1.32%,752000 +2024-02-05,931.87000,939.49500,923.03300,936.33000,935.14800,-0.94%,703802 +2024-02-06,940.00000,945.45500,927.52000,937.81000,936.62600,0.16%,460425 +2024-02-07,940.00000,954.30000,933.46000,938.49000,937.30500,0.07%,456430 +2024-02-08,934.79000,947.23500,930.04000,946.43000,945.23500,0.85%,487621 +2024-02-09,948.00000,957.51000,945.85000,953.42000,952.21600,0.74%,613776 +2024-02-12,952.39000,954.53000,941.01000,947.06000,945.86400,-0.67%,604158 +2024-02-13,946.17000,947.46000,933.80000,940.48000,939.29200,-0.69%,523811 +2024-02-14,943.10000,951.83000,936.70000,947.82000,946.62300,0.78%,373521 +2024-02-15,951.67000,958.74200,948.93000,954.73000,953.52400,0.73%,334358 +2024-02-16,953.44000,956.52000,944.12000,948.05000,946.85300,-0.70%,367432 +2024-02-20,950.00000,963.00000,943.73000,946.87000,945.67400,-0.12%,417733 +2024-02-21,952.00000,958.00000,945.70000,952.84000,951.63700,0.63%,300492 +2024-02-22,953.57000,973.00000,947.85300,964.89000,963.67200,1.26%,614746 +2024-02-23,975.00000,985.64000,969.15000,981.20000,979.96100,1.69%,439621 +2024-02-26,977.55000,995.97000,975.00000,989.28000,988.03100,0.82%,541367 +2024-02-27,989.00000,995.41000,975.22000,993.35000,992.09600,0.41%,464219 +2024-02-28,995.00000,998.32500,987.61000,987.61000,986.36300,-0.58%,485993 +2024-02-29,989.91000,990.30000,965.16000,966.09000,964.87000,-2.18%,792294 +2024-03-01,967.50000,988.13000,966.09000,982.82000,981.57900,1.73%,370542 +2024-03-04,982.82000,985.21000,966.22000,971.19000,969.96400,-1.18%,455589 +2024-03-05,972.72000,977.67000,953.29000,965.21000,963.99100,-0.62%,397484 +2024-03-06,959.23000,974.18000,955.56000,972.10000,970.87200,0.71%,366834 +2024-03-07,971.13000,979.25000,969.87500,973.31000,972.08100,0.12%,380462 +2024-03-08,973.34000,976.00000,962.81500,968.83000,967.60700,-0.46%,354442 +2024-03-11,971.09000,979.80000,960.44000,964.44000,963.22200,-0.45%,352420 +2024-03-12,964.44000,975.93000,963.00000,970.57000,969.34400,0.64%,358510 +2024-03-13,979.82000,979.82000,963.83000,965.47000,964.25100,-0.53%,381553 +2024-03-14,966.30000,969.18000,950.97000,959.04000,957.82900,-0.67%,501989 +2024-03-15,956.47000,968.51000,953.72500,964.47000,963.25200,0.57%,1090502 +2024-03-18,970.00000,970.71000,959.49000,959.92000,958.70800,-0.47%,360302 +2024-03-19,965.11000,969.16000,959.14000,963.66000,962.44300,0.39%,365329 +2024-03-20,959.06000,967.20000,947.36600,966.96000,965.73900,0.34%,579358 +2024-03-21,974.75000,979.25500,968.00000,968.01000,966.78800,0.11%,435147 +2024-03-22,973.00000,977.39000,966.47000,967.24000,966.01900,-0.08%,274406 +2024-03-25,954.01000,964.98000,952.46500,961.09000,959.87600,-0.64%,322288 +2024-03-26,961.99000,966.68000,957.77500,963.55000,962.33300,0.26%,386837 +2024-03-27,971.04000,976.75000,962.41000,966.30000,965.08000,0.29%,314755 +2024-03-28,970.38000,970.79000,959.25000,962.49000,961.27500,-0.39%,461867 +2024-04-01,964.73000,970.20000,954.09000,969.31000,968.08600,0.71%,347953 +2024-04-02,961.44000,961.44000,951.02000,954.68000,953.47400,-1.51%,434469 +2024-04-03,955.00000,961.68000,950.43000,950.95000,949.74900,-0.39%,390274 +2024-04-04,962.20000,962.20000,935.36000,937.02000,935.83700,-1.46%,396071 +2024-04-05,939.31000,949.83000,934.87000,942.70000,941.51000,0.61%,354446 +2024-04-08,939.16000,942.98500,935.51000,938.48000,937.29500,-0.45%,323448 +2024-04-09,941.39000,949.19500,938.00000,943.89000,942.69800,0.58%,304401 +2024-04-10,935.02000,937.87000,923.44000,936.20000,935.01800,-0.81%,389765 +2024-04-11,928.58000,930.63500,907.33000,920.32000,919.15800,-1.70%,617176 +2024-04-12,911.55000,912.22000,898.26000,904.70000,903.55800,-1.70%,665281 +2024-04-15,915.37000,921.12000,895.09000,898.56000,897.42500,-0.68%,656427 +2024-04-16,897.22000,901.06500,890.43000,894.14000,893.01100,-0.49%,615756 +2024-04-17,903.88000,911.63800,899.90000,901.19000,900.05200,0.79%,468668 +2024-04-18,901.26000,908.81000,891.67000,893.99000,892.86100,-0.80%,450630 +2024-04-19,913.97000,920.73000,891.46000,896.82000,895.68800,0.32%,507466 +2024-04-22,904.54000,908.67000,897.45000,900.16000,899.02300,0.37%,351366 +2024-04-23,905.66000,912.74000,903.83000,907.32000,906.17400,0.80%,341220 +2024-04-24,906.90000,915.70000,904.41000,906.54000,905.39500,-0.09%,373718 +2024-04-25,911.09000,915.00000,876.75000,890.68000,889.55500,-1.75%,576565 +2024-04-26,881.72000,887.47900,875.22500,883.20000,882.08500,-0.84%,505652 +2024-04-29,883.20000,897.78000,883.20000,892.48000,891.35300,1.05%,369920 +2024-04-30,892.11000,896.85000,885.01000,890.66000,889.53500,-0.20%,636697 +2024-05-01,889.41000,913.21000,888.52000,903.48000,902.33900,1.44%,595182 +2024-05-02,900.00000,943.77000,891.30000,937.61000,936.42600,3.78%,1066980 +2024-05-03,926.94000,958.13000,926.94000,957.00000,955.79200,2.07%,547373 +2024-05-06,958.00000,962.10000,950.27000,958.64000,957.42900,0.17%,352000 +2024-05-07,967.88000,970.56000,957.10000,969.97000,968.74500,1.18%,362320 +2024-05-08,969.90000,971.86000,952.14000,955.76000,954.55300,-1.46%,424925 +2024-05-09,959.59000,969.98000,956.76000,968.00000,966.77800,1.28%,281949 +2024-05-10,970.00000,979.98000,966.85000,973.80000,972.57000,0.60%,351356 +2024-05-13,980.00000,982.58000,970.99000,976.96000,975.72600,0.32%,284348 +2024-05-14,980.00000,987.80000,970.95000,984.64000,983.39700,0.79%,308034 +2024-05-15,988.00000,988.96000,966.33500,978.21000,976.97500,-0.65%,593508 +2024-05-16,978.27000,978.30000,967.41000,967.98000,966.75800,-1.05%,407581 +2024-05-17,969.27000,982.77000,966.00000,982.29000,981.05000,1.48%,386559 +2024-05-20,980.42000,987.99000,978.21000,987.27000,986.02300,0.51%,317884 +2024-05-21,987.99000,995.92000,982.97000,993.95000,992.69500,0.68%,331610 +2024-05-22,993.00000,997.87000,981.57000,983.80000,982.55800,-1.02%,308654 +2024-05-23,985.43000,991.71000,975.73000,980.57000,979.33200,-0.33%,315734 +2024-05-24,984.04000,995.40500,983.16000,985.02000,983.77600,0.45%,259279 +2024-05-28,974.86000,978.93000,963.41000,973.16000,971.93100,-1.20%,336857 +2024-05-29,970.00000,971.24000,958.63500,966.49000,965.27000,-0.69%,346743 +2024-05-30,965.58000,971.86000,952.30000,969.91000,968.68500,0.35%,444018 +2024-05-31,969.14000,980.92000,967.43000,980.16000,978.92200,1.06%,833169 +2024-06-03,980.16000,1001.04000,979.26000,989.48000,988.23100,0.95%,532994 +2024-06-04,989.79000,1000.14500,986.64000,993.29000,992.03600,0.39%,340445 +2024-06-05,993.44000,1015.00000,989.77000,1005.87000,1004.60000,1.27%,385583 +2024-06-06,1005.19000,1016.00000,997.73000,1000.79000,999.52600,-0.51%,439791 +2024-06-07,999.00000,1007.43000,994.44000,1002.95000,1001.68400,0.22%,250100 +2024-06-10,998.45000,1002.95000,992.22000,1001.73000,1000.46500,-0.12%,250886 +2024-06-11,998.08000,1016.99000,997.84000,1010.54000,1009.26400,0.88%,448231 +2024-06-12,1014.81000,1030.00000,1009.14500,1027.67000,1026.37200,1.70%,453663 +2024-06-13,1022.68000,1030.82500,1017.87000,1026.55000,1025.25400,-0.11%,315371 +2024-06-14,1024.30000,1042.66000,1017.96000,1036.52000,1035.21100,0.97%,353915 +2024-06-17,1036.52000,1049.50000,1026.01000,1045.37000,1044.05000,0.85%,446151 +2024-06-18,1046.50000,1052.34000,1036.00000,1039.11000,1037.79800,-0.60%,379258 +2024-06-20,1038.44000,1046.29000,1028.00000,1044.39000,1043.07100,0.51%,590561 +2024-06-21,1047.71000,1059.80000,1041.25000,1053.14000,1051.81000,0.84%,1291712 +2024-06-24,1060.00000,1068.00000,1052.26000,1063.89000,1062.54700,1.02%,518458 +2024-06-25,1068.12000,1081.17000,1066.04000,1071.19000,1069.83700,0.69%,521650 +2024-06-26,1067.00000,1075.30000,1049.58500,1069.16000,1067.81000,-0.19%,533679 +2024-06-27,1071.22000,1073.05000,1047.01000,1050.86000,1049.53300,-1.71%,507730 +2024-06-28,1054.81000,1057.22000,1041.78000,1051.03000,1049.70300,0.02%,750619 +2024-07-01,1047.11000,1069.69000,1045.00000,1057.02000,1055.68500,0.57%,383195 +2024-07-02,1054.00000,1058.17000,1030.23000,1044.66000,1043.34100,-1.17%,364284 +2024-07-03,1042.28000,1047.24500,1011.67000,1024.09000,1022.79700,-1.97%,378341 +2024-07-05,1027.47000,1040.04500,1025.80000,1034.23000,1032.92400,0.99%,418302 +2024-07-08,1039.51000,1054.59500,1037.32000,1052.25000,1050.92100,1.74%,366218 +2024-07-09,1055.83000,1059.01000,1040.01000,1054.03000,1052.69900,0.17%,268407 +2024-07-10,1057.17000,1072.33000,1053.28000,1071.12000,1069.76700,1.62%,263949 +2024-07-11,1065.93000,1091.40000,1065.93000,1080.27000,1078.90600,0.85%,444531 +2024-07-12,1092.08000,1106.16000,1084.94000,1100.05000,1098.66100,1.83%,471499 +2024-07-15,1097.29000,1100.03000,1079.28000,1082.11000,1080.74400,-1.63%,434626 +2024-07-16,1087.89000,1100.08000,1079.08600,1094.99000,1093.60700,1.19%,282364 +2024-07-17,1093.01000,1100.00000,1076.77000,1085.62000,1084.24900,-0.86%,464504 +2024-07-18,1091.40000,1098.97000,1065.42500,1067.26000,1065.91200,-1.69%,396232 +2024-07-19,1072.19000,1076.73500,1060.74000,1063.60000,1062.25700,-0.34%,452210 +2024-07-22,1075.35000,1078.70500,1064.95000,1069.74000,1068.38900,0.58%,299560 +2024-07-23,1077.80000,1077.80000,1055.34000,1055.57000,1054.23700,-1.32%,312042 +2024-07-24,1056.00000,1066.43000,1052.81000,1060.86000,1059.52000,0.50%,452611 +2024-07-25,1070.75000,1102.95000,1061.72000,1064.19000,1062.84600,0.31%,528327 +2024-07-26,1067.54000,1091.30500,1067.54000,1078.63000,1077.26800,1.36%,380897 +2024-07-29,1073.62000,1085.00000,1073.40500,1077.19000,1075.83000,-0.13%,301094 +2024-07-30,1082.64000,1092.46000,1066.92000,1077.80000,1076.43900,0.06%,358023 +2024-07-31,1082.20000,1090.84000,1073.23000,1079.19000,1077.82700,0.13%,522727 +2024-08-01,1060.86000,1101.20000,1041.85000,1093.14000,1091.76000,1.29%,897733 +2024-08-02,1099.77000,1115.00000,1071.98000,1082.19000,1080.82300,-1.00%,646247 +2024-08-05,1082.00000,1090.42000,1050.01000,1071.28000,1069.92700,-1.01%,619685 +2024-08-06,1064.23000,1090.77500,1064.23000,1066.19000,1064.84400,-0.48%,445447 +2024-08-07,1074.38000,1077.09000,1061.46000,1067.80000,1066.45200,0.15%,502538 +2024-08-08,1074.62000,1114.90000,1069.03000,1113.35000,1111.94400,4.27%,631073 +2024-08-09,1113.00000,1133.00000,1111.11000,1131.24000,1129.81200,1.61%,416607 +2024-08-12,1124.61000,1129.99000,1109.99000,1121.09000,1119.67400,-0.90%,501093 +2024-08-13,1125.56000,1160.46000,1122.51000,1158.33000,1156.86700,3.32%,572330 +2024-08-14,1152.27000,1161.21000,1138.66500,1156.86000,1155.39900,-0.13%,443137 +2024-08-15,1167.31000,1177.95000,1155.30500,1175.33000,1173.84600,1.60%,569821 +2024-08-16,1175.00000,1185.09500,1166.72000,1179.31000,1177.82100,0.34%,564438 +2024-08-19,1180.02000,1197.69000,1178.17800,1196.88000,1195.36900,1.49%,445920 +2024-08-20,1196.88000,1201.59000,1185.87500,1192.23000,1190.72500,-0.39%,372246 +2024-08-21,1194.71000,1203.49000,1184.03000,1185.34000,1183.84300,-0.58%,342545 +2024-08-22,1189.70000,1191.83500,1180.00000,1187.66000,1186.16000,0.20%,310229 +2024-08-23,1195.72000,1202.23800,1190.00000,1199.12000,1197.60600,0.96%,352601 +2024-08-26,1199.12000,1206.80900,1195.67000,1199.37000,1197.85600,0.02%,239724 +2024-08-27,1199.34000,1211.20000,1197.12500,1201.76000,1200.24200,0.20%,295503 +2024-08-28,1196.06000,1206.66000,1190.17000,1199.29000,1197.77600,-0.21%,308402 +2024-08-29,1204.72000,1210.97000,1175.46000,1178.93000,1177.44100,-1.70%,538650 +2024-08-30,1179.20000,1191.33000,1170.84000,1184.69000,1183.19400,0.49%,405354 +2024-09-03,1178.73000,1192.54000,1162.86500,1168.81000,1167.33400,-1.34%,579321 +2024-09-04,1168.81000,1182.31000,1163.35000,1179.37000,1177.88100,0.90%,292108 +2024-09-05,1175.16000,1175.16000,1143.24500,1150.56000,1149.10700,-2.44%,534411 +2024-09-06,1150.00000,1152.87000,1128.96800,1131.50000,1130.07100,-1.66%,616625 +2024-09-09,1137.18000,1151.12500,1132.51000,1144.77000,1143.32400,1.17%,513287 +2024-09-10,1144.22000,1144.22000,1122.53000,1136.35000,1134.91500,-0.74%,356462 +2024-09-11,1137.03000,1143.19000,1113.24000,1141.45000,1140.00900,0.45%,481945 +2024-09-12,1138.10000,1167.62500,1127.20000,1164.46000,1162.99000,2.02%,569022 +2024-09-13,1160.74000,1170.58000,1150.02000,1153.35000,1151.89400,-0.95%,353634 +2024-09-16,1162.05000,1162.05000,1152.01000,1153.08000,1151.62400,-0.02%,346864 +2024-09-17,1151.10000,1151.10000,1134.59500,1146.75000,1145.30200,-0.55%,348695 +2024-09-18,1151.32000,1156.40000,1137.64000,1138.81000,1137.37200,-0.69%,328098 +2024-09-19,1149.66000,1165.85000,1148.13000,1150.19000,1148.73800,1.00%,596686 +2024-09-20,1145.99000,1149.41500,1136.22000,1145.03000,1143.58400,-0.45%,913953 +2024-09-23,1148.18000,1154.56000,1081.23500,1091.98000,1090.60100,-4.63%,1168394 +2024-09-24,1076.33000,1080.00000,1022.22000,1045.98000,1044.65900,-4.21%,1695203 +2024-09-25,1048.52000,1048.52000,1008.41000,1031.15000,1029.84800,-1.42%,1003053 +2024-09-26,1062.16000,1063.40000,1030.27000,1039.96000,1038.64700,0.85%,691561 +2024-09-27,1043.64000,1070.00000,1036.88000,1042.69000,1041.37300,0.26%,659728 +2024-09-30,1040.73000,1058.27000,1039.64500,1051.24000,1049.91300,0.82%,599975 +2024-10-01,1054.06000,1061.60000,1040.40000,1046.91000,1045.58800,-0.41%,599374 +2024-10-02,1040.49000,1045.95000,1025.97000,1040.27000,1038.95600,-0.63%,687007 +2024-10-03,1037.50000,1038.81000,1011.36000,1014.59000,1013.30900,-2.47%,797597 +2024-10-04,1015.40000,1023.09000,1007.28000,1012.82000,1011.54100,-0.17%,1071799 +2024-10-07,1011.22000,1011.70000,992.79500,996.05000,994.79200,-1.66%,583567 +2024-10-08,1001.50000,1007.99000,993.00500,1005.26000,1003.99100,0.92%,736046 +2024-10-09,1007.46000,1014.63000,1001.00000,1012.19000,1010.91200,0.69%,598337 +2024-10-10,1011.56000,1013.91000,998.17000,999.02000,997.75900,-1.30%,510916 +2024-10-11,1003.31000,1017.74000,996.28000,1015.67000,1014.38700,1.67%,474128 +2024-10-14,1018.48000,1023.69000,1009.45000,1014.25000,1012.96900,-0.14%,497320 +2024-10-15,1016.83000,1024.36000,1003.79000,1016.53000,1015.24600,0.22%,514389 +2024-10-16,1011.57000,1020.54900,1007.32000,1007.96000,1006.68700,-0.84%,367145 +2024-10-17,1010.05000,1013.08800,997.67000,998.23000,996.97000,-0.97%,739689 +2024-10-18,998.00000,1002.69000,989.77000,990.68000,989.42900,-0.76%,869228 +2024-10-21,985.90000,991.23500,967.90000,968.50000,967.27700,-2.24%,794308 +2024-10-22,963.00000,972.74500,919.42000,962.34000,961.12500,-0.64%,1511744 +2024-10-23,951.80000,959.60000,932.53000,941.39000,940.20100,-2.18%,850298 +2024-10-24,945.71000,952.02000,928.50000,928.90000,927.72700,-1.33%,523425 +2024-10-25,930.23000,943.83000,930.23000,933.02000,931.84200,0.44%,547777 +2024-10-28,934.78000,943.27000,927.20000,928.61000,927.43700,-0.47%,578686 +2024-10-29,927.20000,932.38000,923.75000,927.33000,926.15900,-0.14%,680470 +2024-10-30,919.73000,935.86000,914.84500,922.79000,921.62500,-0.49%,628780 +2024-10-31,875.00000,883.15000,815.99000,838.20000,837.14200,-9.17%,2291795 +2024-11-01,844.61000,862.00000,837.88000,843.60000,842.53500,0.64%,1087285 +2024-11-04,845.59000,852.01000,826.76000,828.84000,827.79300,-1.75%,743692 +2024-11-05,824.94000,836.63000,819.14000,829.43000,828.38300,0.07%,633293 +2024-11-06,844.51000,844.51000,813.53000,816.65000,815.61900,-1.54%,879570 +2024-11-07,817.88000,832.53000,814.05000,824.48000,823.43900,0.96%,780936 +2024-11-08,826.57000,830.73000,822.80000,828.42000,827.37400,0.48%,563585 +2024-11-11,824.00000,834.42000,820.45500,825.68000,824.63700,-0.33%,691831 +2024-11-12,824.31000,831.00000,817.14000,821.00000,819.96300,-0.57%,677644 +2024-11-13,815.45000,823.56000,803.33000,804.33000,803.31400,-2.03%,589558 +2024-11-14,800.15000,803.41500,780.95000,782.51000,781.52200,-2.71%,1086987 +2024-11-15,782.78000,783.10000,753.69000,756.81000,755.85400,-3.28%,1374549 +2024-11-18,751.97000,762.70000,750.20000,762.00000,761.03800,0.69%,1027843 +2024-11-19,756.56000,758.60000,736.19000,744.60000,743.66000,-2.28%,979861 +2024-11-20,742.19000,750.68700,736.01000,743.35000,742.41100,-0.17%,654566 +2024-11-21,744.87000,757.55500,735.95500,744.50000,743.56000,0.15%,973061 +2024-11-22,744.70000,751.40000,737.63000,738.00000,737.06800,-0.87%,1029511 +2024-11-25,747.97000,757.86000,741.62000,749.51000,748.56400,1.56%,1196546 +2024-11-26,743.19000,754.18000,736.50000,753.03000,752.07900,0.47%,780023 +2024-11-27,756.72000,762.16000,749.51500,754.87000,753.91700,0.24%,544779 +2024-11-29,746.62000,754.51000,740.00000,750.22000,749.27300,-0.62%,489751 +2024-12-02,750.01000,763.89000,748.40700,762.34000,761.37700,1.62%,896231 +2024-12-03,758.53000,770.00000,747.56500,749.57000,748.62300,-1.68%,649997 +2024-12-04,748.56000,756.13000,744.14000,754.26000,753.30800,0.63%,731782 +2024-12-05,751.55000,768.02000,749.68500,767.90000,766.93000,1.81%,779214 +2024-12-06,768.64000,778.12000,765.16000,778.00000,777.01800,1.32%,813685 +2024-12-09,777.00000,800.99000,773.00000,788.00000,787.00500,1.29%,1027402 +2024-12-10,784.10000,791.49000,762.69500,778.50000,777.51700,-1.21%,1298557 +2024-12-11,778.15000,781.32000,766.86500,773.00000,772.02400,-0.71%,776927 +2024-12-12,773.12000,778.73500,740.46000,740.97000,740.03400,-4.14%,924298 +2024-12-13,738.45000,740.17000,728.68000,731.30000,730.37700,-1.31%,696989 +2024-12-16,730.52000,739.39000,722.23000,724.87000,723.95500,-0.88%,920351 +2024-12-17,721.37000,744.80000,721.08200,740.01000,739.07600,2.09%,978744 +2024-12-18,735.21000,745.00000,712.30000,714.62000,713.71800,-3.43%,908073 +2024-12-19,711.00000,714.05000,693.00000,708.25000,707.35600,-0.89%,1086697 +2024-12-20,710.20000,717.61000,700.83000,701.85000,700.96400,-0.90%,1889990 +2024-12-23,708.38000,718.19000,706.16000,715.13000,714.22700,1.89%,866549 +2024-12-24,712.30000,720.00000,706.15000,714.47000,713.56800,-0.09%,382145 +2024-12-26,709.08000,718.49000,709.08000,716.68000,715.77500,0.31%,619266 +2024-12-27,710.52000,718.99000,709.09000,712.40000,711.50000,-0.60%,795575 +2024-12-30,708.04000,708.96500,700.41600,702.59000,701.70300,-1.38%,537464 +2024-12-31,703.90000,713.00000,703.38600,712.33000,711.43100,1.39%,473568 +2025-01-02,720.86000,726.81000,711.92000,715.19000,714.28700,0.40%,479136 +2025-01-03,716.07000,722.00000,714.76000,718.15000,717.24300,0.41%,557961 +2025-01-06,715.00000,733.69000,713.75000,716.26000,715.35600,-0.26%,820344 +2025-01-07,716.34000,734.44000,716.34000,730.30000,729.37800,1.96%,802573 +2025-01-08,728.04000,743.28000,725.60000,733.59000,732.66400,0.45%,758834 +2025-01-10,721.33000,724.73000,691.00000,696.88000,696.00000,-5.00%,1117310 +2025-01-13,669.24000,717.37000,666.24900,716.90000,715.99500,2.87%,1406307 +2025-01-14,714.01000,715.98000,686.00000,690.87000,689.99800,-3.63%,791672 +2025-01-15,700.61000,712.60000,698.20000,703.43000,702.54200,1.82%,880442 +2025-01-16,701.04000,706.54000,691.33000,693.23000,692.35500,-1.45%,854097 +2025-01-17,705.34000,707.48000,680.89000,681.58000,680.71900,-1.68%,1111946 +2025-01-21,687.46000,692.93000,681.52000,687.80000,686.93100,0.91%,1145326 +2025-01-22,689.77000,699.88000,677.68000,680.03000,679.17100,-1.13%,945295 +2025-01-23,680.54000,696.19000,678.28000,694.64000,693.76300,2.15%,1145204 +2025-01-24,688.74000,693.84000,675.11000,675.79000,674.93700,-2.71%,1021763 +2025-01-27,676.73000,698.45000,676.73000,684.71000,683.84500,1.32%,1051614 +2025-01-28,682.11000,690.30200,678.13000,686.33000,685.46300,0.24%,640390 +2025-01-29,685.96000,697.57000,682.32500,687.27000,686.40200,0.14%,522835 +2025-01-30,688.31000,689.62000,674.33000,683.08000,682.21700,-0.61%,771780 +2025-01-31,677.29000,688.00000,671.96000,672.98000,672.13000,-1.48%,943994 +2025-02-03,668.80000,673.65000,663.43000,666.85000,666.00800,-0.91%,1009172 +2025-02-04,650.00000,709.98000,642.00000,697.05000,696.17000,4.53%,1654901 +2025-02-05,708.80000,729.25000,700.01000,716.72000,715.81500,2.82%,1436289 +2025-02-06,713.42000,734.26500,713.42000,722.07000,721.15800,0.75%,1116850 +2025-02-07,726.46000,731.42000,709.55000,710.00000,709.10300,-1.67%,886055 +2025-02-10,714.45000,719.78000,688.92000,690.36000,689.48800,-2.77%,918752 +2025-02-11,680.63000,680.79000,664.19000,665.46000,664.62000,-3.61%,1270975 +2025-02-12,659.96000,670.98000,655.85000,663.86000,663.02200,-0.24%,1292245 +2025-02-13,665.46000,677.69000,661.93800,674.27000,673.41900,1.57%,604761 +2025-02-14,678.20000,684.00000,671.55000,673.60000,672.74900,-0.10%,623017 +2025-02-18,679.64000,689.95000,674.88000,680.00000,679.14100,0.95%,826119 +2025-02-19,675.29000,688.67000,675.29000,685.66000,684.79400,0.83%,638439 +2025-02-20,688.05000,703.14400,685.45000,696.02000,696.02000,1.51%,627592 +2025-02-21,697.93000,704.08000,693.07000,700.33000,700.33000,0.62%,727437 +2025-02-24,703.93000,725.00000,700.43000,713.25000,713.25000,1.84%,896498 +2025-02-25,720.00000,739.00000,715.50000,723.47000,723.47000,1.43%,1050130 +2025-02-26,721.29000,721.40500,701.07000,706.94000,706.94000,-2.28%,713047 +2025-02-27,705.90000,721.00000,700.67000,702.78000,702.78000,-0.59%,568541 +2025-02-28,701.32000,708.58000,693.71000,698.74000,698.74000,-0.57%,1028932 +2025-03-03,701.91000,704.64500,683.46000,684.87000,684.87000,-1.99%,708660 +2025-03-04,688.48000,697.45500,672.50000,675.49000,675.49000,-1.37%,1197662 +2025-03-05,673.98000,692.79000,673.15000,687.15000,687.15000,1.73%,828933 +2025-03-06,683.10000,701.00000,682.25500,698.44000,698.44000,1.64%,866540 +2025-03-07,698.63000,729.75000,696.43000,707.51000,707.51000,1.30%,1083901 +2025-03-10,710.01000,748.29000,709.38000,744.83000,744.83000,5.27%,1628586 +2025-03-11,746.70000,747.69900,712.39000,718.16000,718.16000,-3.58%,1108133 +2025-03-12,709.94000,712.45500,683.42500,689.50000,689.50000,-3.99%,808455 +2025-03-13,687.43000,698.94500,677.34000,680.61000,680.61000,-1.29%,863964 +2025-03-14,680.61000,686.98000,657.00000,666.87000,666.87000,-2.02%,1306089 +2025-03-17,668.26000,679.83000,664.67500,678.42000,678.42000,1.73%,942913 +2025-03-18,678.00000,678.27000,664.30000,664.96000,664.96000,-1.98%,608079 +2025-03-19,663.67000,674.57000,659.03000,672.36000,672.36000,1.11%,675733 +2025-03-20,670.00000,674.83000,662.33000,662.62000,662.62000,-1.45%,662987 +2025-03-21,658.00000,661.00000,651.06000,658.48000,658.48000,-0.62%,1869340 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/RMD-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/RMD-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..0476e6a481640062d9b39b9859ef6245085a0822 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/RMD-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,72.30000,72.31000,71.27000,71.34000,62.82300,-1.33%,712878 +2015-03-25,71.43000,71.93000,70.26000,70.38000,61.97700,-1.35%,578235 +2015-03-26,70.03000,70.55000,69.68800,70.25000,61.86300,-0.18%,552908 +2015-03-27,70.46000,72.10000,70.46000,71.55000,63.00800,1.85%,586517 +2015-03-30,71.68000,72.17500,71.54000,71.65000,63.09600,0.14%,796504 +2015-03-31,70.98000,72.07000,70.72000,71.78000,63.21000,0.18%,826540 +2015-04-01,71.96000,71.96000,70.07000,71.39000,62.86700,-0.54%,757908 +2015-04-02,71.68000,72.69000,71.40200,72.52000,63.86200,1.58%,669140 +2015-04-06,72.54000,74.30000,72.54000,73.89000,65.06800,1.89%,1910106 +2015-04-07,75.09000,75.33000,72.41000,72.41000,63.76500,-2.00%,1635164 +2015-04-08,72.24000,73.18000,72.24000,72.94000,64.23200,0.73%,966138 +2015-04-09,72.95000,73.92000,72.74000,73.84000,65.02400,1.23%,559100 +2015-04-10,73.92000,75.04000,73.68000,74.82000,65.88700,1.33%,600061 +2015-04-13,74.78000,75.22000,74.54000,74.78000,65.85200,-0.05%,604364 +2015-04-14,74.74000,74.74000,73.02000,73.79000,64.98000,-1.32%,808079 +2015-04-15,73.24000,73.32000,73.00000,73.03000,64.31100,-1.03%,789851 +2015-04-16,73.12000,73.15000,72.17000,72.25000,63.62400,-1.07%,746682 +2015-04-17,71.90000,72.01000,71.29000,71.88000,63.29800,-0.51%,721512 +2015-04-20,72.32000,73.05000,72.15000,72.92000,64.21400,1.45%,574975 +2015-04-21,73.14000,73.54000,72.76000,73.11000,64.38100,0.26%,985963 +2015-04-22,72.63000,73.44000,72.55000,73.28000,64.53100,0.23%,815459 +2015-04-23,72.52000,74.14000,72.30000,73.38000,64.61900,0.14%,1203814 +2015-04-24,66.70000,67.90000,65.05000,65.70000,57.85600,-10.47%,3123423 +2015-04-27,65.32000,65.84000,64.24000,64.55000,56.84300,-1.75%,1932393 +2015-04-28,64.25000,65.27000,64.03000,64.68000,56.95800,0.20%,1054463 +2015-04-29,64.73000,64.85000,63.99000,64.09000,56.43800,-0.91%,941919 +2015-04-30,63.98000,64.53000,63.67800,63.94000,56.30600,-0.23%,882836 +2015-05-01,63.92000,64.85000,63.92000,64.78000,57.04600,1.31%,1021400 +2015-05-04,65.10000,66.02000,65.02000,65.65000,57.81200,1.34%,970957 +2015-05-05,65.68000,65.77300,64.39000,64.61000,56.89600,-1.58%,834296 +2015-05-06,65.15000,65.39000,64.52000,64.83000,57.09000,0.34%,581478 +2015-05-07,64.99000,65.35000,64.83000,65.17000,57.38900,0.52%,505666 +2015-05-08,65.93000,66.62000,65.47000,65.62000,57.78600,0.69%,554310 +2015-05-11,65.36000,65.77000,65.29000,65.60000,57.76800,-0.03%,636398 +2015-05-12,65.20000,65.50000,64.61000,65.37000,57.56600,-0.35%,395558 +2015-05-13,58.95000,58.95000,54.50000,55.48000,48.85600,-15.13%,8885721 +2015-05-14,55.56000,56.84000,55.56000,56.46000,49.71900,1.77%,2819305 +2015-05-15,56.62000,56.62000,55.95000,56.20000,49.49000,-0.46%,1023395 +2015-05-18,55.78000,56.83000,55.49000,56.81000,50.02800,1.09%,2000015 +2015-05-19,56.46000,57.28000,56.46000,56.83000,50.29200,0.04%,1028509 +2015-05-20,56.69000,57.89000,56.49000,57.25000,50.66300,0.74%,709780 +2015-05-21,57.24000,57.46000,56.76500,57.32000,50.72500,0.12%,732486 +2015-05-22,57.27000,57.49000,56.86000,57.08000,50.51300,-0.42%,802563 +2015-05-26,57.26000,57.63000,56.98000,57.42000,50.81400,0.60%,833179 +2015-05-27,57.51000,58.40000,57.48000,58.10000,51.41600,1.18%,1099220 +2015-05-28,57.99000,58.74000,57.99000,58.65000,51.90200,0.95%,572943 +2015-05-29,58.65000,59.45000,58.55000,58.82000,52.05300,0.29%,885641 +2015-06-01,58.80000,59.56000,58.54000,59.34000,52.51300,0.88%,795298 +2015-06-02,59.05000,59.76000,58.52000,59.68000,52.81400,0.57%,845478 +2015-06-03,59.67000,60.00000,59.16000,59.59000,52.73400,-0.15%,591212 +2015-06-04,59.22000,59.70000,58.78000,59.59000,52.73400,,766809 +2015-06-05,59.56000,59.80000,59.28000,59.66000,52.79600,0.12%,427548 +2015-06-08,59.72000,59.85000,58.80000,58.93000,52.15000,-1.22%,881673 +2015-06-09,58.95000,59.00000,58.30000,58.70000,51.94700,-0.39%,1125614 +2015-06-10,58.80000,58.89000,58.31000,58.80000,52.03500,0.17%,600547 +2015-06-11,59.06000,59.40000,58.89000,59.10000,52.30100,0.51%,902147 +2015-06-12,58.88000,58.99000,58.46000,58.56000,51.82300,-0.91%,615179 +2015-06-15,58.33000,58.75000,57.76000,58.55000,51.81400,-0.02%,681516 +2015-06-16,58.26000,58.59000,57.57000,57.76000,51.11500,-1.35%,1259802 +2015-06-17,57.63000,57.74000,56.66000,57.15000,50.57500,-1.06%,1148645 +2015-06-18,56.85000,57.39000,56.62000,57.20000,50.61900,0.09%,856857 +2015-06-19,57.25000,57.72000,56.86000,57.56000,50.93800,0.63%,1113288 +2015-06-22,58.20000,58.39000,57.52000,58.01000,51.33600,0.78%,531973 +2015-06-23,57.95000,57.97000,56.58300,56.76000,50.23000,-2.15%,730521 +2015-06-24,56.52000,56.98000,56.29000,56.30000,49.82300,-0.81%,559423 +2015-06-25,56.53000,57.00000,56.00000,56.19000,49.72500,-0.20%,830874 +2015-06-26,56.46000,56.63500,55.78000,55.89000,49.46000,-0.53%,854328 +2015-06-29,55.27000,56.33000,54.90000,55.44000,49.06200,-0.81%,880960 +2015-06-30,56.15000,56.52000,55.83000,56.37000,49.88500,1.68%,913550 +2015-07-01,56.68000,56.75000,55.12500,55.30000,48.93800,-1.90%,856663 +2015-07-02,55.53000,55.54000,54.81000,55.31000,48.94700,0.02%,843412 +2015-07-06,55.03000,55.53000,54.85000,55.38000,49.00900,0.13%,2215486 +2015-07-07,55.63000,56.70000,55.31000,56.63000,50.11500,2.26%,914772 +2015-07-08,56.43000,56.97000,55.88000,56.01000,49.56600,-1.09%,839407 +2015-07-09,56.25000,57.05000,55.93000,56.77000,50.23900,1.36%,748964 +2015-07-10,57.01000,57.26000,56.54000,57.05000,50.48600,0.49%,605161 +2015-07-13,57.58000,57.91000,56.87000,57.40000,50.79600,0.61%,802110 +2015-07-14,57.21000,57.72000,56.38000,57.58000,50.95500,0.31%,665559 +2015-07-15,57.59000,57.68000,56.91000,57.29000,50.69900,-0.50%,607221 +2015-07-16,57.78000,57.90000,57.48000,57.79000,51.14100,0.87%,489174 +2015-07-17,57.78000,57.78000,57.23000,57.34000,50.74300,-0.78%,597387 +2015-07-20,57.47000,57.47000,56.86000,57.12000,50.54800,-0.38%,638716 +2015-07-21,57.12000,57.20000,56.54000,56.76000,50.23000,-0.63%,670931 +2015-07-22,56.76000,56.76000,56.22000,56.55000,50.04400,-0.37%,943775 +2015-07-23,56.61000,56.61000,56.17500,56.27000,49.79600,-0.50%,956045 +2015-07-24,56.11000,56.65000,55.82000,55.92000,49.48600,-0.62%,773940 +2015-07-27,55.95000,56.35000,55.04000,55.17000,48.82300,-1.34%,786693 +2015-07-28,55.60000,56.99000,55.22000,56.70000,50.17700,2.77%,1061496 +2015-07-29,56.40000,56.45000,55.32000,55.92000,49.48600,-1.38%,1076754 +2015-07-30,55.00000,56.26000,55.00000,56.12000,49.66300,0.36%,1077472 +2015-07-31,56.50000,58.82000,56.50000,57.95000,51.28300,3.26%,2017302 +2015-08-03,57.69000,57.99000,55.20000,55.40000,49.02600,-4.40%,1339636 +2015-08-04,56.78000,57.04000,55.53000,55.90000,49.46900,0.90%,1371727 +2015-08-05,55.98000,56.09000,55.23000,55.55000,49.15900,-0.63%,818246 +2015-08-06,55.86000,56.31000,54.35000,54.83000,48.52200,-1.30%,884048 +2015-08-07,54.86000,55.13000,54.01000,54.88000,48.56600,0.09%,881411 +2015-08-10,55.21000,55.60000,55.14000,55.44000,49.06200,1.02%,712060 +2015-08-11,54.92000,55.71000,54.71000,55.16000,48.81400,-0.51%,512130 +2015-08-12,54.82000,55.24000,54.32000,55.18000,48.83200,0.04%,627721 +2015-08-13,54.76000,55.64000,54.67000,55.30000,48.93800,0.22%,371788 +2015-08-14,55.00000,55.89000,54.96000,55.85000,49.42400,0.99%,367223 +2015-08-17,55.54000,56.04000,54.94400,55.30000,48.93800,-0.98%,911184 +2015-08-18,55.12000,55.62000,54.87000,54.89000,48.84000,-0.74%,509829 +2015-08-19,54.70000,54.75000,53.87000,54.46000,48.45800,-0.78%,464077 +2015-08-20,53.96000,54.62000,53.49000,53.93000,47.98600,-0.97%,840108 +2015-08-21,53.45000,53.73000,52.48000,52.50000,46.71400,-2.65%,849430 +2015-08-24,50.09000,51.38000,48.99000,49.54000,44.08000,-5.64%,1819353 +2015-08-25,50.75000,51.59000,50.01000,50.52000,44.95200,1.98%,1208260 +2015-08-26,51.51000,51.81000,50.50000,51.81000,46.10000,2.55%,1000098 +2015-08-27,52.06000,52.21100,51.04000,51.65000,45.95700,-0.31%,1021594 +2015-08-28,51.81000,52.53000,51.54000,52.47000,46.68700,1.59%,530774 +2015-08-31,52.53000,52.73000,51.83000,51.94000,46.21600,-1.01%,651718 +2015-09-01,50.82000,51.23000,50.21000,50.75000,45.15700,-2.29%,1353817 +2015-09-02,51.15000,51.91000,50.92000,51.91000,46.18900,2.29%,606893 +2015-09-03,52.00000,52.43000,51.58000,51.63000,45.94000,-0.54%,450400 +2015-09-04,51.06000,51.62000,51.06000,51.17000,45.53000,-0.89%,511462 +2015-09-08,51.99000,51.99000,51.24000,51.91000,46.18900,1.45%,696697 +2015-09-09,51.87000,51.89000,50.29000,50.41000,44.85400,-2.89%,745426 +2015-09-10,50.07000,51.04000,49.91000,50.72000,45.13000,0.61%,812512 +2015-09-11,50.36000,51.86000,50.24000,51.48000,45.80600,1.50%,841175 +2015-09-14,51.35000,51.35000,50.78000,50.95000,45.33500,-1.03%,941161 +2015-09-15,50.89000,51.04000,50.46000,50.90000,45.29000,-0.10%,771116 +2015-09-16,50.84000,51.00000,50.52000,50.90000,45.29000,,632790 +2015-09-17,50.76000,51.90000,50.71400,51.25000,45.60200,0.69%,595307 +2015-09-18,50.74000,51.30000,50.57200,51.00000,45.37900,-0.49%,1180526 +2015-09-21,51.24000,51.85000,50.25000,50.27000,44.73000,-1.43%,628314 +2015-09-22,50.00000,50.10000,49.22000,49.79000,44.30200,-0.95%,483007 +2015-09-23,49.76000,50.52000,49.63000,49.74000,44.25800,-0.10%,364263 +2015-09-24,49.64000,51.80000,49.64000,51.72000,46.02000,3.98%,1181141 +2015-09-25,51.72000,51.84000,50.02000,50.52000,44.95200,-2.32%,917427 +2015-09-28,50.22000,50.37800,49.11000,49.43000,43.98200,-2.16%,979208 +2015-09-29,49.37000,50.74000,49.25000,50.62000,45.04100,2.41%,969320 +2015-09-30,51.07000,51.42000,50.47000,50.96000,45.34400,0.67%,1266294 +2015-10-01,50.96000,51.32000,50.48000,51.25000,45.60200,0.57%,1019539 +2015-10-02,50.67000,51.67000,50.58000,51.67000,45.97500,0.82%,503690 +2015-10-05,52.13000,52.99500,52.07000,52.66000,46.85600,1.92%,539822 +2015-10-06,52.48000,53.07000,52.03000,52.92000,47.08800,0.49%,740749 +2015-10-07,53.27000,54.10000,53.00000,54.07000,48.11100,2.17%,777177 +2015-10-08,53.59000,53.98000,53.37000,53.91000,47.96800,-0.30%,607479 +2015-10-09,53.85000,54.71000,53.73000,54.30000,48.31500,0.72%,452986 +2015-10-12,54.04000,54.63000,53.86000,54.55000,48.53800,0.46%,288571 +2015-10-13,54.34000,54.68000,54.06000,54.52000,48.51100,-0.05%,626619 +2015-10-14,54.75000,55.47000,54.72000,55.25000,49.16100,1.34%,588529 +2015-10-15,55.35000,56.35000,55.28000,56.33000,50.12200,1.95%,606851 +2015-10-16,56.45000,56.91000,56.17000,56.50000,50.27300,0.30%,346996 +2015-10-19,56.30000,58.00000,56.25000,57.89000,51.51000,2.46%,898412 +2015-10-20,57.15000,57.29000,56.15000,56.46000,50.23700,-2.47%,1117324 +2015-10-21,55.76000,56.32000,55.23000,56.21000,50.01500,-0.44%,1264349 +2015-10-22,56.06000,56.14000,55.30000,55.50000,49.38300,-1.26%,1172944 +2015-10-23,56.32000,57.93000,55.73000,56.25000,50.05100,1.35%,1395168 +2015-10-26,56.00000,56.51000,55.75000,56.24000,50.04200,-0.02%,693761 +2015-10-27,56.47000,57.43000,56.43000,57.41000,51.08300,2.08%,747824 +2015-10-28,56.89000,57.71000,55.91000,57.70000,51.34100,0.51%,660855 +2015-10-29,57.14000,57.51000,56.96000,57.31000,50.99400,-0.68%,625705 +2015-10-30,57.56000,57.75000,57.22000,57.61000,51.26100,0.52%,843702 +2015-11-02,57.65000,58.34000,57.25600,58.22000,51.80300,1.06%,459647 +2015-11-03,58.09000,58.90000,57.81000,58.56000,52.10600,0.58%,532162 +2015-11-04,58.85000,58.85000,58.07000,58.53000,52.07900,-0.05%,696700 +2015-11-05,58.36000,58.57000,57.84000,58.48000,52.03500,-0.09%,373287 +2015-11-06,58.01000,58.46000,57.60000,58.36000,51.92800,-0.21%,503650 +2015-11-09,58.00000,58.26000,57.60000,57.97000,51.58100,-0.67%,811727 +2015-11-10,57.63000,57.92000,57.38000,57.90000,51.51900,-0.12%,627190 +2015-11-11,57.90000,58.61000,57.83000,58.37000,51.93700,0.81%,653904 +2015-11-12,57.84000,57.91000,57.25000,57.36000,51.03800,-1.73%,833757 +2015-11-13,57.02000,57.45000,56.45000,57.32000,51.00300,-0.07%,627390 +2015-11-16,57.10000,57.45000,56.74000,57.43000,51.10000,0.19%,531201 +2015-11-17,57.16000,57.73500,57.10000,57.58000,51.50100,0.26%,479906 +2015-11-18,57.70000,58.19000,57.00000,58.14000,52.00200,0.97%,502788 +2015-11-19,58.13000,58.34000,57.77000,58.24000,52.09100,0.17%,453348 +2015-11-20,58.40000,59.17000,58.40000,59.12000,52.87800,1.51%,440102 +2015-11-23,58.48000,58.72000,58.19000,58.45000,52.27900,-1.13%,632577 +2015-11-24,58.23000,59.47000,58.15500,59.09000,52.85100,1.09%,1371354 +2015-11-25,59.10000,59.80000,58.81000,59.54000,53.25400,0.76%,451624 +2015-11-27,59.65000,60.11000,59.54000,60.02000,53.68300,0.81%,266489 +2015-11-30,59.92000,60.29000,59.41000,59.57000,53.28100,-0.75%,896352 +2015-12-01,59.87000,59.95500,58.88000,59.93000,53.60300,0.60%,896383 +2015-12-02,59.70000,60.35000,59.01000,59.89000,53.56700,-0.07%,1024997 +2015-12-03,59.53000,59.92000,58.10000,58.32000,52.16300,-2.62%,967922 +2015-12-04,58.26000,58.78000,57.77000,57.80000,51.69800,-0.89%,889011 +2015-12-07,56.98000,57.00000,56.32000,56.53000,50.56200,-2.20%,1511819 +2015-12-08,55.69000,56.86500,55.33000,56.42000,50.46300,-0.19%,1352892 +2015-12-09,55.82000,55.83000,54.89000,55.06000,49.24700,-2.41%,1453849 +2015-12-10,55.38000,56.00000,55.22000,55.68000,49.80100,1.13%,1224340 +2015-12-11,55.28000,55.59000,55.00000,55.31000,49.47100,-0.66%,1182555 +2015-12-14,55.28000,55.95000,55.14000,55.66000,49.78400,0.63%,885635 +2015-12-15,56.26000,56.44000,55.31000,55.71000,49.82800,0.09%,1865892 +2015-12-16,56.13000,56.82000,55.77000,56.13000,50.20400,0.75%,1861075 +2015-12-17,55.73000,56.00000,55.15000,55.19000,49.36300,-1.67%,3083393 +2015-12-18,55.19000,55.44000,53.96000,54.00000,48.29900,-2.16%,2054692 +2015-12-21,54.20000,54.21000,52.60000,52.91000,47.32400,-2.02%,1174397 +2015-12-22,53.48000,53.66500,52.79000,53.54000,47.88700,1.19%,1033828 +2015-12-23,53.85000,54.50000,53.54000,54.12000,48.40600,1.08%,950468 +2015-12-24,54.08000,54.19000,53.89000,53.92000,48.22700,-0.37%,257375 +2015-12-28,53.92000,54.12000,53.80000,54.12000,48.40600,0.37%,613906 +2015-12-29,54.53000,54.90000,54.35000,54.50000,48.74600,0.70%,696148 +2015-12-30,54.69000,55.01000,54.30000,54.37000,48.63000,-0.24%,518064 +2015-12-31,54.20000,54.49000,53.68000,53.69000,48.02200,-1.25%,543082 +2016-01-04,52.97000,52.97000,51.70000,52.21000,46.69800,-2.76%,1350839 +2016-01-05,52.50000,53.02000,52.35000,52.44000,46.90400,0.44%,651346 +2016-01-06,51.67000,51.89000,51.09000,51.40000,45.97300,-1.98%,1274876 +2016-01-07,50.81000,52.02000,50.77100,51.86000,46.38500,0.89%,1364869 +2016-01-08,52.14000,52.60000,51.92000,52.12000,46.61700,0.50%,1204769 +2016-01-11,52.16000,52.66000,51.95000,52.32000,46.79600,0.38%,1328426 +2016-01-12,52.67000,53.27000,52.40000,53.13000,47.52100,1.55%,1003590 +2016-01-13,53.63000,53.85000,53.03000,53.12000,47.51200,-0.02%,1286153 +2016-01-14,53.23000,54.27000,52.80000,54.17000,48.45100,1.98%,1198334 +2016-01-15,53.17000,53.34000,52.38000,53.29000,47.66400,-1.62%,1406487 +2016-01-19,52.66000,53.85000,52.60000,53.66000,47.99500,0.69%,1958721 +2016-01-20,53.00000,54.11000,52.37000,53.76000,48.08400,0.19%,2601530 +2016-01-21,53.88000,55.14000,53.28000,54.04000,48.33500,0.52%,1865954 +2016-01-22,57.62000,60.00000,57.38000,57.57000,51.49200,6.53%,4048413 +2016-01-25,57.79000,59.65000,57.70000,58.66000,52.46700,1.89%,1875678 +2016-01-26,58.69000,59.08000,58.29000,59.02000,52.78900,0.61%,1258877 +2016-01-27,59.01000,59.34000,57.36000,57.57000,51.49200,-2.46%,1126063 +2016-01-28,57.95000,58.02000,55.98000,56.25000,50.31100,-2.29%,1485473 +2016-01-29,56.70000,57.19000,56.38000,56.70000,50.71400,0.80%,1706356 +2016-02-01,56.77000,57.52000,56.30000,57.23000,51.18800,0.93%,1053308 +2016-02-02,57.00000,57.29000,56.66000,57.05000,51.02700,-0.31%,783620 +2016-02-03,57.54000,57.85000,57.01000,57.58000,51.50100,0.93%,1913027 +2016-02-04,57.28000,58.00000,56.92000,57.82000,51.71600,0.42%,1763070 +2016-02-05,58.12000,58.58000,57.31000,57.42000,51.35800,-0.69%,1045203 +2016-02-08,56.89000,57.21000,56.41000,57.04000,51.01800,-0.66%,896584 +2016-02-09,55.99000,57.63000,55.83000,57.18000,51.41100,0.25%,1427460 +2016-02-10,57.56000,58.93000,57.19000,57.74000,51.91500,0.98%,1887270 +2016-02-11,56.73000,57.57000,56.17000,57.12000,51.35700,-1.07%,1449419 +2016-02-12,57.34000,57.91000,56.79000,57.88000,52.04100,1.33%,827557 +2016-02-16,58.20000,59.32000,58.15000,59.03000,53.07500,1.99%,978289 +2016-02-17,59.51000,59.66000,59.00000,59.25000,53.27300,0.37%,823334 +2016-02-18,59.41000,59.87000,59.08000,59.20000,53.22800,-0.08%,780333 +2016-02-19,59.14000,59.14000,58.61000,58.90000,52.95800,-0.51%,535906 +2016-02-22,59.47000,59.64000,59.12000,59.26000,53.28200,0.61%,612592 +2016-02-23,58.58000,58.90000,57.28000,57.99000,52.14000,-2.14%,1864238 +2016-02-24,57.30000,57.97000,56.82500,57.79000,51.96000,-0.34%,1000199 +2016-02-25,58.00000,58.00000,57.21000,57.40000,51.60900,-0.67%,1070221 +2016-02-26,57.67000,58.14000,57.43000,57.74000,51.91500,0.59%,975476 +2016-02-29,57.86000,58.33000,56.85000,56.91000,51.16900,-1.44%,803356 +2016-03-01,57.26000,57.58000,56.90000,57.33000,51.54600,0.74%,833885 +2016-03-02,57.00000,57.36000,56.82000,57.25000,51.47400,-0.14%,682427 +2016-03-03,57.51000,58.03000,56.99000,57.43000,51.63600,0.31%,948301 +2016-03-04,57.60000,58.03000,57.45000,57.85000,52.01400,0.73%,717296 +2016-03-07,57.75000,58.36000,57.50000,58.10000,52.23900,0.43%,1906508 +2016-03-08,57.79000,58.19000,57.68000,57.95000,52.10400,-0.26%,1008972 +2016-03-09,58.08000,58.10000,57.90500,57.99000,52.14000,0.07%,801145 +2016-03-10,58.13000,59.05000,57.92000,58.80000,52.86800,1.40%,1782598 +2016-03-11,59.27000,60.49000,59.23000,60.36000,54.27100,2.65%,1218926 +2016-03-14,59.90000,59.90000,58.92000,59.09000,53.12900,-2.10%,675077 +2016-03-15,58.66000,58.97000,58.32000,58.78000,52.85000,-0.52%,656778 +2016-03-16,58.17000,58.17000,56.75000,57.30000,51.51900,-2.52%,1203860 +2016-03-17,57.08000,57.38000,55.76000,56.00000,50.35000,-2.27%,1512160 +2016-03-18,55.82000,56.62000,55.74000,56.34000,50.65600,0.61%,1647165 +2016-03-21,56.13000,56.62000,55.92000,56.19000,50.52100,-0.27%,905980 +2016-03-22,55.90000,56.49000,55.80000,56.37000,50.68300,0.32%,1151435 +2016-03-23,56.32000,57.03000,55.85000,56.35000,50.66500,-0.04%,1602461 +2016-03-24,55.78000,56.07000,55.13000,55.47000,49.87400,-1.56%,795793 +2016-03-28,55.72000,56.11000,55.51000,55.97000,50.32300,0.90%,1255233 +2016-03-29,56.01000,56.34000,55.30000,56.26000,50.58400,0.52%,1490318 +2016-03-30,56.63000,57.23000,56.27000,56.89000,51.15100,1.12%,755727 +2016-03-31,56.84000,58.21000,56.84000,57.82000,51.98700,1.63%,1139781 +2016-04-01,57.69000,59.02000,57.33000,58.99000,53.03900,2.02%,900797 +2016-04-04,58.74000,58.99000,58.29000,58.78000,52.85000,-0.36%,1249173 +2016-04-05,58.02000,58.54000,57.68000,58.18000,52.31100,-1.02%,1077386 +2016-04-06,58.11000,59.60500,58.11000,59.52000,53.51500,2.30%,836764 +2016-04-07,59.11000,59.58000,58.63000,59.00000,53.04800,-0.87%,1123924 +2016-04-08,59.15000,59.15000,58.39000,58.58000,52.67000,-0.71%,149967 +2016-04-11,58.70000,59.05000,58.51000,58.72000,52.79600,0.24%,144576 +2016-04-12,58.85000,59.49000,58.65000,59.41000,53.41600,1.18%,487938 +2016-04-13,59.61000,60.35000,59.61000,60.19000,54.11800,1.31%,745757 +2016-04-14,60.10000,60.40000,59.41000,59.46000,53.46100,-1.21%,717188 +2016-04-15,59.34000,59.75000,58.86000,59.75000,53.72200,0.49%,665394 +2016-04-18,59.45000,60.21000,59.45000,59.90000,53.85700,0.25%,519468 +2016-04-19,59.93000,59.99000,59.08500,59.67000,53.65000,-0.38%,696975 +2016-04-20,59.57000,60.38000,59.38000,60.02000,53.96500,0.59%,685170 +2016-04-21,59.48000,60.52000,59.48000,60.44000,54.34300,0.70%,1218696 +2016-04-22,60.43000,60.73000,59.93500,60.72000,54.59400,0.46%,950387 +2016-04-25,60.68000,61.23000,60.53000,61.16000,54.99000,0.72%,1245845 +2016-04-26,61.11000,61.11000,60.39000,60.95000,54.80100,-0.34%,1547118 +2016-04-27,57.89000,58.06000,55.83000,56.65000,50.93500,-7.05%,2650497 +2016-04-28,57.16000,57.34000,55.96000,56.50000,50.80000,-0.26%,2648689 +2016-04-29,56.43000,56.65000,55.43000,55.80000,50.17100,-1.24%,1188087 +2016-05-02,55.85000,56.26000,55.70000,56.13000,50.46700,0.59%,724908 +2016-05-03,55.92000,56.26000,55.49500,55.64000,50.02700,-0.87%,878472 +2016-05-04,55.85000,56.28000,55.64000,56.03000,50.37700,0.70%,854630 +2016-05-05,56.29000,56.64000,56.09000,56.41000,50.71900,0.68%,737921 +2016-05-06,56.36000,56.61000,55.92000,56.48000,50.78200,0.12%,593387 +2016-05-09,56.41000,56.95500,56.34500,56.84000,51.10600,0.64%,682469 +2016-05-10,57.25000,57.75000,57.03000,57.55000,51.74400,1.25%,537227 +2016-05-11,57.70000,57.70000,57.22000,57.55000,51.74400,,919729 +2016-05-12,57.61000,58.07000,57.33000,57.81000,51.97800,0.45%,745876 +2016-05-13,57.74000,57.74000,57.11000,57.44000,51.64500,-0.64%,534309 +2016-05-16,57.59000,58.33000,57.50000,58.09000,52.23000,1.13%,594968 +2016-05-17,57.91000,58.01000,57.07000,57.23000,51.72600,-1.48%,743009 +2016-05-18,57.25000,57.61000,56.83000,56.90000,51.42800,-0.58%,739376 +2016-05-19,56.71000,57.07000,56.28000,56.84000,51.37400,-0.11%,562060 +2016-05-20,56.90000,57.72000,56.85000,57.62000,52.07900,1.37%,778504 +2016-05-23,57.77000,57.90000,57.32000,57.42000,51.89800,-0.35%,546133 +2016-05-24,57.63000,58.35000,57.43500,58.13000,52.54000,1.24%,657373 +2016-05-25,58.39000,58.53000,57.72000,57.72000,52.16900,-0.71%,940328 +2016-05-26,57.72000,58.38000,57.61000,58.22000,52.62100,0.87%,554096 +2016-05-27,58.13000,58.61000,58.13000,58.44000,52.82000,0.38%,552480 +2016-05-31,58.72000,59.17000,58.50000,59.06000,53.38000,1.06%,2008070 +2016-06-01,59.03000,59.39000,58.75400,59.17000,53.48000,0.19%,527173 +2016-06-02,59.17000,59.56000,59.12000,59.55000,53.82300,0.64%,455566 +2016-06-03,59.57000,59.83000,59.18500,59.54000,53.81400,-0.02%,491996 +2016-06-06,59.55000,60.08100,59.53000,59.86000,54.10300,0.54%,551866 +2016-06-07,59.91000,60.16000,59.59000,59.88000,54.12100,0.03%,491845 +2016-06-08,59.77000,60.44000,59.77000,60.23000,54.43800,0.58%,629043 +2016-06-09,59.87000,60.55000,59.87000,60.50000,54.68200,0.45%,520557 +2016-06-10,59.92000,60.33000,59.60000,59.80000,54.04900,-1.16%,763927 +2016-06-13,59.46000,59.87000,59.20000,59.22000,53.52500,-0.97%,759812 +2016-06-14,59.17000,59.68000,58.93000,59.58000,53.85000,0.61%,446477 +2016-06-15,59.84000,60.01000,58.93000,58.98000,53.30800,-1.01%,513265 +2016-06-16,58.78000,58.92000,58.18000,58.74000,53.09100,-0.41%,397693 +2016-06-17,58.74000,58.99000,58.08000,58.36000,52.74700,-0.65%,1016655 +2016-06-20,59.04000,59.92000,59.04000,59.85000,54.09400,2.55%,564261 +2016-06-21,60.52000,61.96000,60.32000,61.78000,55.83900,3.22%,1517555 +2016-06-22,61.75000,62.74000,61.63000,62.33000,56.33600,0.89%,1041353 +2016-06-23,62.75000,64.12000,62.73000,64.08000,57.91700,2.81%,1110228 +2016-06-24,62.59000,62.59000,60.49000,60.52000,54.70000,-5.56%,1494959 +2016-06-27,60.30000,60.46000,58.28000,59.22000,53.52500,-2.15%,1251008 +2016-06-28,60.12000,60.34000,59.31000,60.34000,54.53700,1.89%,818828 +2016-06-29,60.94000,62.14000,60.67000,62.03000,56.06400,2.80%,783445 +2016-06-30,61.78000,63.25000,61.53000,63.23000,57.14900,1.93%,1013166 +2016-07-01,63.23000,63.99000,62.96000,63.53000,57.42000,0.47%,661140 +2016-07-05,63.70000,63.85000,63.39000,63.60000,57.48300,0.11%,964290 +2016-07-06,63.42000,64.18000,63.42000,63.91000,57.76400,0.49%,1052509 +2016-07-07,63.59000,63.93000,63.28000,63.35000,57.25800,-0.88%,704876 +2016-07-08,63.79000,64.57000,63.53500,64.51000,58.30600,1.83%,1356179 +2016-07-11,64.98000,64.98000,64.26000,64.28000,58.09800,-0.36%,484330 +2016-07-12,64.28000,64.57000,63.85000,64.02000,57.86300,-0.40%,675191 +2016-07-13,64.12000,64.96000,64.12000,64.43000,58.23400,0.64%,730917 +2016-07-14,65.00000,65.14000,64.71000,65.10000,58.83900,1.04%,654884 +2016-07-15,65.03000,65.29000,64.32000,64.80000,58.56800,-0.46%,1207395 +2016-07-18,65.12000,65.90000,65.12000,65.88000,59.54400,1.67%,912627 +2016-07-19,65.77000,66.19000,65.43500,65.51000,59.21000,-0.56%,1060975 +2016-07-20,65.98000,66.47000,65.93000,66.13000,59.77000,0.95%,508438 +2016-07-21,65.91000,66.37000,65.63000,65.89000,59.55300,-0.36%,414100 +2016-07-22,65.86000,66.11000,65.56000,65.93000,59.58900,0.06%,983838 +2016-07-25,65.77000,65.93000,65.21000,65.51000,59.21000,-0.64%,741880 +2016-07-26,65.29000,65.98000,65.05000,65.95000,59.60700,0.67%,608678 +2016-07-27,65.66000,65.66000,64.73000,65.13000,58.86600,-1.24%,1029870 +2016-07-28,65.19000,65.82000,64.96000,65.70000,59.38200,0.88%,1084202 +2016-07-29,68.50000,69.38000,68.29000,68.88000,62.25600,4.84%,1852979 +2016-08-01,69.02000,70.16000,68.89000,69.85000,63.13200,1.41%,1226797 +2016-08-02,69.90000,70.12500,69.26000,69.38000,62.70800,-0.67%,571551 +2016-08-03,69.39000,69.57000,68.64000,68.80000,62.18300,-0.84%,871615 +2016-08-04,68.60000,69.45000,68.28000,69.10000,62.45500,0.44%,597430 +2016-08-05,69.45000,69.97000,69.41000,69.85000,63.13200,1.09%,935828 +2016-08-08,69.79000,70.60000,69.62500,70.57000,63.78300,1.03%,887008 +2016-08-09,70.46000,70.80000,70.16000,70.67000,63.87400,0.14%,870237 +2016-08-10,70.56000,70.79000,70.03500,70.17000,63.42200,-0.71%,768792 +2016-08-11,70.48000,70.80000,70.22000,70.51000,63.72900,0.48%,619420 +2016-08-12,70.50000,70.71000,70.16000,70.42000,63.64800,-0.13%,662868 +2016-08-15,70.41000,70.90000,70.26000,70.60000,63.81000,0.26%,829593 +2016-08-16,69.89000,69.89000,69.09000,69.09000,62.74400,-2.14%,1083228 +2016-08-17,69.09000,69.66000,68.44000,68.48000,62.19000,-0.88%,1198940 +2016-08-18,68.59000,69.59000,68.57000,69.57000,63.18000,1.59%,661679 +2016-08-19,69.32000,70.10000,69.32000,70.07000,63.63400,0.72%,684786 +2016-08-22,69.65000,69.88500,69.45000,69.78000,63.37000,-0.41%,634121 +2016-08-23,67.93000,68.92000,67.28000,67.32000,61.13600,-3.53%,2999769 +2016-08-24,67.32000,68.55000,67.32000,68.00000,61.75400,1.01%,1471994 +2016-08-25,68.16000,68.87000,68.02000,68.44000,62.15300,0.65%,885265 +2016-08-26,68.74000,69.28000,68.51000,69.03000,62.68900,0.86%,1060316 +2016-08-29,65.65000,68.19000,65.65000,67.90000,61.66300,-1.64%,1734827 +2016-08-30,67.74000,68.11000,67.02000,67.22000,61.04600,-1.00%,1392920 +2016-08-31,67.25000,67.62000,66.68000,66.69000,60.56400,-0.79%,783454 +2016-09-01,67.06000,67.50000,66.81000,67.12000,60.95500,0.64%,1224305 +2016-09-02,66.89000,67.47000,66.85500,67.06000,60.90000,-0.09%,740305 +2016-09-06,67.24000,67.49000,66.97000,67.47000,61.27300,0.61%,745727 +2016-09-07,67.43000,68.40000,67.35000,67.60000,61.39100,0.19%,735120 +2016-09-08,67.53000,67.68000,67.05000,67.06000,60.90000,-0.80%,633350 +2016-09-09,66.46000,66.83000,65.45000,65.45000,59.43800,-2.40%,981837 +2016-09-12,65.14000,65.92000,65.12000,65.64000,59.61100,0.29%,879457 +2016-09-13,65.23000,65.53000,64.48000,64.72000,58.77500,-1.40%,927025 +2016-09-14,64.93000,65.12000,64.43000,64.87000,58.91100,0.23%,639311 +2016-09-15,64.84000,65.49000,64.72000,64.96000,58.99300,0.14%,1070496 +2016-09-16,65.02000,65.09000,64.21000,64.46000,58.53900,-0.77%,2466001 +2016-09-19,64.96000,65.15000,63.17000,63.73000,57.87600,-1.13%,1673935 +2016-09-20,64.22000,64.23000,63.35000,63.45000,57.62200,-0.44%,707974 +2016-09-21,63.65000,63.96000,63.11000,63.80000,57.94000,0.55%,693119 +2016-09-22,64.06000,64.65000,63.71000,63.98000,58.10300,0.28%,948732 +2016-09-23,63.96000,64.19000,63.24000,63.25000,57.44000,-1.14%,984372 +2016-09-26,63.35000,63.90000,63.31000,63.59000,57.74900,0.54%,803119 +2016-09-27,63.84000,64.71000,63.38000,64.50000,58.57500,1.43%,803522 +2016-09-28,64.45000,64.78000,64.20000,64.74000,58.79300,0.37%,463642 +2016-09-29,64.42000,65.88000,63.69000,64.21000,58.31200,-0.82%,1325025 +2016-09-30,64.84000,65.38000,64.70000,64.79000,58.83900,0.90%,922766 +2016-10-03,64.36000,64.41000,63.60500,64.33000,58.42100,-0.71%,874128 +2016-10-04,64.39000,65.42000,63.80000,64.12000,58.23000,-0.33%,718766 +2016-10-05,64.12000,64.50000,63.69000,63.91000,58.04000,-0.33%,828551 +2016-10-06,63.87000,64.71000,63.66000,64.50000,58.57500,0.92%,534879 +2016-10-07,64.74000,64.89000,63.46000,63.93000,58.05800,-0.88%,1240322 +2016-10-10,64.39000,65.58500,64.39000,65.16000,59.17500,1.92%,790515 +2016-10-11,65.07000,65.07000,63.63500,64.08000,58.19400,-1.66%,866293 +2016-10-12,64.17000,64.37000,63.96000,64.06000,58.17600,-0.03%,379226 +2016-10-13,63.47000,63.88000,63.15000,63.85000,57.98500,-0.33%,522483 +2016-10-14,64.71000,65.45000,64.44000,64.65000,58.71200,1.25%,971375 +2016-10-17,64.43000,64.49000,64.00000,64.18000,58.28500,-0.73%,731314 +2016-10-18,64.87000,65.07000,64.43000,64.99000,59.02000,1.26%,551518 +2016-10-19,64.69000,64.96000,64.31000,64.52000,58.59400,-0.72%,675206 +2016-10-20,64.02000,64.48000,63.36000,63.58000,57.74000,-1.46%,872790 +2016-10-21,63.29000,63.84000,63.09000,63.72000,57.86700,0.22%,548545 +2016-10-24,64.58000,64.58000,63.61000,63.76000,57.90300,0.06%,561192 +2016-10-25,63.81000,64.58000,63.71000,64.13000,58.23900,0.58%,1009955 +2016-10-26,62.44000,62.44000,58.96000,60.55000,54.98800,-5.58%,4115262 +2016-10-27,60.71000,60.71000,59.52000,59.83000,54.33400,-1.19%,1790764 +2016-10-28,60.44000,60.74000,59.62500,60.35000,54.80700,0.87%,716724 +2016-10-31,59.70000,60.09000,59.33000,59.77000,54.28000,-0.96%,1606835 +2016-11-01,59.87000,59.87000,58.14000,58.18000,52.83600,-2.66%,1045724 +2016-11-02,57.86000,58.36000,57.44000,57.55000,52.26400,-1.08%,1231022 +2016-11-03,57.73000,58.06000,57.20500,57.34000,52.07300,-0.36%,617793 +2016-11-04,57.29000,57.88000,56.92000,57.42000,52.14600,0.14%,771566 +2016-11-07,58.33000,58.42000,57.74000,57.96000,52.63600,0.94%,937024 +2016-11-08,57.58000,58.18100,57.50000,57.59000,52.60000,-0.64%,724735 +2016-11-09,56.83000,58.37000,56.59000,58.36000,53.30300,1.34%,982014 +2016-11-10,59.05000,59.64000,58.64000,59.32000,54.18000,1.64%,1078618 +2016-11-11,58.98000,59.99000,58.62000,59.85000,54.66400,0.89%,1046964 +2016-11-14,59.64000,59.76000,58.35000,58.56000,53.48600,-2.16%,1060731 +2016-11-15,58.53000,58.77000,58.15000,58.52000,53.44900,-0.07%,730849 +2016-11-16,58.22000,58.51000,57.66000,57.76000,52.75500,-1.30%,654571 +2016-11-17,57.87000,59.33500,57.63000,58.79000,53.69600,1.78%,520903 +2016-11-18,58.91000,59.01000,58.39000,58.53000,53.45800,-0.44%,514105 +2016-11-21,58.15000,58.78000,58.04000,58.52000,53.44900,-0.02%,567435 +2016-11-22,58.86000,58.93000,57.45000,58.07000,53.03800,-0.77%,784802 +2016-11-23,57.98000,58.49500,57.76000,58.23000,53.18400,0.28%,487859 +2016-11-25,58.74000,59.19600,58.53000,59.03000,53.91500,1.37%,226239 +2016-11-28,58.95000,60.69000,58.95000,60.61000,55.35800,2.68%,1557072 +2016-11-29,60.84000,62.36000,60.77000,62.11000,56.72800,2.47%,2484904 +2016-11-30,61.84000,61.97000,61.37000,61.48000,56.15300,-1.01%,1639075 +2016-12-01,61.29000,61.46500,59.35000,59.56000,54.39900,-3.12%,938707 +2016-12-02,59.45000,60.03000,59.26800,59.52000,54.36300,-0.07%,729240 +2016-12-05,59.74000,60.07000,59.54000,59.93000,54.73700,0.69%,795616 +2016-12-06,59.93000,59.93000,58.73000,59.78000,54.60000,-0.25%,778772 +2016-12-07,59.84000,60.59000,58.71000,60.34000,55.11100,0.94%,702379 +2016-12-08,60.26000,61.39000,60.26000,61.37000,56.05200,1.71%,654089 +2016-12-09,61.50000,62.29000,61.12000,62.23000,56.83800,1.40%,591561 +2016-12-12,62.00000,62.91000,61.76000,62.77000,57.33100,0.87%,683277 +2016-12-13,62.66000,63.41000,62.40000,62.64000,57.21200,-0.21%,1194946 +2016-12-14,62.53000,62.88500,61.97000,62.21000,56.81900,-0.69%,668234 +2016-12-15,61.63000,62.54000,61.55000,62.31000,56.91100,0.16%,702317 +2016-12-16,61.97000,63.07000,60.13000,62.53000,57.11200,0.35%,2096679 +2016-12-19,62.09000,62.73000,62.09000,62.30000,56.90200,-0.37%,679291 +2016-12-20,62.30000,62.30000,61.27000,62.03000,56.65500,-0.43%,1027984 +2016-12-21,61.80000,62.15000,61.47000,61.62000,56.28100,-0.66%,609929 +2016-12-22,61.56000,61.90000,61.31000,61.62000,56.28100,,590737 +2016-12-23,61.40000,62.18000,61.40000,62.03000,56.65500,0.67%,417884 +2016-12-27,61.98000,62.61000,61.79000,61.86000,56.50000,-0.27%,343747 +2016-12-28,62.19000,62.41000,61.54000,61.68000,56.33500,-0.29%,515093 +2016-12-29,61.82000,62.45000,61.75000,62.44000,57.03000,1.23%,631443 +2016-12-30,62.50000,62.58000,61.82000,62.05000,56.67300,-0.62%,532751 +2017-01-03,62.10000,62.10000,61.22000,61.95000,56.58200,-0.16%,573876 +2017-01-04,62.24000,62.40000,61.72100,62.35000,56.94700,0.65%,759520 +2017-01-05,62.52000,62.62000,61.63000,61.87000,56.50900,-0.77%,626986 +2017-01-06,61.95000,62.37000,61.75000,62.14000,56.75600,0.44%,481935 +2017-01-09,62.08000,63.38000,62.04000,63.26000,57.77800,1.80%,482795 +2017-01-10,62.89000,64.26000,62.89000,64.25000,58.68300,1.56%,630201 +2017-01-11,63.33000,64.29000,63.22000,64.11000,58.55500,-0.22%,783129 +2017-01-12,63.69000,64.32000,63.26000,64.26000,58.69200,0.23%,529077 +2017-01-13,64.68000,65.78000,64.52000,65.33000,59.66900,1.67%,696496 +2017-01-17,64.64000,64.70000,63.64000,64.18000,58.61900,-1.76%,1231969 +2017-01-18,63.39000,63.58000,62.75000,63.29000,57.80600,-1.39%,1022290 +2017-01-19,63.30000,63.53000,62.71000,62.90000,57.45000,-0.62%,601171 +2017-01-20,63.27000,63.91000,63.06000,63.65000,58.13500,1.19%,614342 +2017-01-23,62.64000,63.64000,62.64000,63.60000,58.08900,-0.08%,1420485 +2017-01-24,69.08000,70.76000,67.32000,69.72000,63.67900,9.62%,4248912 +2017-01-25,69.50000,70.59000,69.19000,69.85000,63.79700,0.19%,1676618 +2017-01-26,69.85000,69.99000,68.12000,68.39000,62.46400,-2.09%,1257356 +2017-01-27,68.64000,69.06800,67.91000,68.14000,62.23600,-0.37%,682402 +2017-01-30,67.77000,68.10000,67.29000,67.70000,61.83400,-0.65%,1080771 +2017-01-31,67.84000,68.01000,67.12000,67.54000,61.68800,-0.24%,1164814 +2017-02-01,67.44000,67.60000,66.18000,66.95000,61.14900,-0.87%,1019982 +2017-02-02,66.92000,67.24000,66.41000,67.00000,61.19400,0.07%,1123310 +2017-02-03,67.16000,68.26000,67.00000,68.21000,62.30000,1.81%,625899 +2017-02-06,67.60000,68.71000,67.30000,68.69000,62.73800,0.70%,1006664 +2017-02-07,68.42000,69.03000,68.42000,68.93000,63.25900,0.35%,1040055 +2017-02-08,68.47000,69.63000,68.24000,69.36000,63.65300,0.62%,1006149 +2017-02-09,69.22000,69.84000,69.17000,69.80000,64.05700,0.63%,579934 +2017-02-10,69.79000,70.24000,69.45000,70.23000,64.45200,0.62%,631427 +2017-02-13,70.06000,71.01000,69.98000,70.86000,65.03000,0.90%,1070851 +2017-02-14,70.38000,71.23000,70.38000,71.07000,65.22200,0.30%,801607 +2017-02-15,71.02000,71.70000,70.96000,71.70000,65.80100,0.89%,579688 +2017-02-16,72.07000,72.30000,71.45500,71.92000,66.00300,0.31%,584946 +2017-02-17,71.54000,72.35000,71.54000,72.27000,66.32400,0.49%,396030 +2017-02-21,72.11000,72.38000,71.62500,72.21000,66.26900,-0.08%,999674 +2017-02-22,72.22000,72.70000,71.92000,72.38000,66.42500,0.24%,939174 +2017-02-23,72.12000,72.28000,71.21000,71.62000,65.72700,-1.05%,665486 +2017-02-24,70.71000,72.03000,70.71000,71.96000,66.03900,0.47%,487404 +2017-02-27,72.19000,72.41000,71.46000,72.02000,66.09400,0.08%,602990 +2017-02-28,71.97000,72.34000,71.87000,72.03000,66.10400,0.01%,602898 +2017-03-01,72.08000,73.06000,72.00000,72.95000,66.94800,1.28%,498307 +2017-03-02,72.37000,73.46000,72.37000,72.48000,66.51600,-0.64%,579598 +2017-03-03,72.22000,72.46000,71.84000,72.38000,66.42500,-0.14%,347790 +2017-03-06,71.67000,72.02000,71.32300,71.82000,65.91100,-0.77%,522328 +2017-03-07,71.79000,71.87500,71.38000,71.52000,65.63500,-0.42%,614379 +2017-03-08,71.30000,71.60000,70.70000,70.73000,64.91000,-1.10%,729741 +2017-03-09,70.88000,71.23500,70.39000,70.78000,64.95600,0.07%,448730 +2017-03-10,71.48000,71.48000,71.06000,71.44000,65.56200,0.93%,614344 +2017-03-13,71.23000,71.75500,71.01000,71.68000,65.78200,0.34%,495821 +2017-03-14,71.43000,71.60000,70.86000,71.00000,65.15800,-0.95%,440078 +2017-03-15,71.21000,71.63000,70.89000,71.49000,65.60800,0.69%,700368 +2017-03-16,70.90000,71.56000,70.90000,71.28000,65.41500,-0.29%,355658 +2017-03-17,71.04000,71.95500,71.04000,71.64000,65.74600,0.51%,916704 +2017-03-20,71.79000,71.90000,71.25000,71.31000,65.44300,-0.46%,432413 +2017-03-21,71.88000,72.38000,70.57000,70.72000,64.90100,-0.83%,594042 +2017-03-22,70.61000,71.45000,70.11000,71.29000,65.42400,0.81%,469354 +2017-03-23,71.18000,72.09000,71.04000,71.31000,65.44300,0.03%,611189 +2017-03-24,71.31000,72.02000,71.09500,71.57000,65.68100,0.36%,616249 +2017-03-27,71.46000,71.75000,70.90000,71.68000,65.78200,0.15%,407754 +2017-03-28,71.55000,72.16000,71.12000,71.96000,66.03900,0.39%,815106 +2017-03-29,71.97000,72.80000,71.97000,72.48000,66.51600,0.72%,701901 +2017-03-30,72.11000,72.26000,71.49000,71.52000,65.63500,-1.32%,471624 +2017-03-31,71.32000,72.18000,71.25000,71.97000,66.04800,0.63%,540995 +2017-04-03,71.65000,71.88000,70.75000,71.38000,65.50700,-0.82%,649602 +2017-04-04,71.38000,71.63000,70.40000,70.55000,64.74500,-1.16%,687696 +2017-04-05,70.45000,70.74500,69.11000,69.26000,63.56100,-1.83%,1404751 +2017-04-06,69.25000,69.56000,68.79000,69.05000,63.36900,-0.30%,1002753 +2017-04-07,68.85000,69.29000,68.85000,69.03000,63.35000,-0.03%,604072 +2017-04-10,69.08000,69.41000,68.79000,68.98000,63.30400,-0.07%,456061 +2017-04-11,68.97000,69.47000,68.70000,69.43000,63.71700,0.65%,672253 +2017-04-12,67.86000,69.23000,67.86000,68.41000,62.78100,-1.47%,515787 +2017-04-13,68.19000,68.54000,67.92000,68.12000,62.51500,-0.42%,446041 +2017-04-17,68.37000,69.36000,68.37000,69.25000,63.55200,1.66%,449247 +2017-04-18,68.86000,69.15000,68.61000,68.65000,63.00200,-0.87%,420714 +2017-04-19,69.01000,69.17000,68.58000,69.10000,63.41500,0.66%,473623 +2017-04-20,68.69000,69.78000,68.21000,69.62000,63.89200,0.75%,620243 +2017-04-21,68.96000,69.93000,68.35000,69.84000,64.09400,0.32%,1183393 +2017-04-24,70.26000,70.86000,69.89100,70.74000,64.92000,1.29%,882163 +2017-04-25,71.01000,71.24000,70.78000,70.94000,65.10300,0.28%,867011 +2017-04-26,70.99000,71.94000,70.67000,71.75000,65.84700,1.14%,1153658 +2017-04-27,71.45000,73.07000,71.24500,72.85000,66.85600,1.53%,1386255 +2017-04-28,67.20000,70.33000,67.04000,67.99000,62.39600,-6.67%,3020200 +2017-05-01,68.58000,68.96000,67.71000,68.92000,63.24900,1.37%,1073982 +2017-05-02,69.01000,70.51500,68.96000,69.79000,64.04800,1.26%,1118673 +2017-05-03,69.64000,69.84000,68.84000,68.95000,63.27700,-1.20%,831151 +2017-05-04,68.89000,69.15000,68.44000,69.00000,63.32300,0.07%,460149 +2017-05-05,69.22000,69.78000,68.95000,69.39000,63.68100,0.57%,515596 +2017-05-08,69.15000,69.24900,68.35000,68.55000,62.91000,-1.21%,623616 +2017-05-09,68.15000,68.23000,67.16000,67.46000,62.21200,-1.59%,727599 +2017-05-10,67.51000,68.24000,67.33000,68.20000,62.89500,1.10%,561681 +2017-05-11,68.01000,68.15000,67.65000,67.93000,62.64600,-0.40%,522067 +2017-05-12,68.04000,68.45000,67.95000,68.36000,63.04200,0.63%,490841 +2017-05-15,68.41000,68.96000,68.41000,68.89000,63.53100,0.78%,525643 +2017-05-16,69.09000,69.32000,68.29000,68.48000,63.15300,-0.60%,310741 +2017-05-17,67.79000,68.30000,67.47000,67.66000,62.39700,-1.20%,472659 +2017-05-18,67.81000,67.90500,67.15000,67.50000,62.24900,-0.24%,450091 +2017-05-19,68.00000,68.52000,67.61000,68.40000,63.07900,1.33%,324356 +2017-05-22,68.56000,69.59000,68.41000,69.51000,64.10300,1.62%,470915 +2017-05-23,69.65000,69.96000,69.28000,69.60000,64.18600,0.13%,604585 +2017-05-24,69.81000,70.15000,69.61000,69.93000,64.49000,0.47%,517988 +2017-05-25,70.15000,70.38500,69.97000,70.05000,64.60100,0.17%,360476 +2017-05-26,69.96000,70.19000,69.68100,70.07000,64.61900,0.03%,238181 +2017-05-30,69.91000,70.12000,69.59000,70.00000,64.55500,-0.10%,2318350 +2017-05-31,70.31000,71.30000,70.00000,71.10000,65.56900,1.57%,844237 +2017-06-01,71.02000,71.90000,70.78000,71.90000,66.30700,1.13%,505061 +2017-06-02,72.10000,72.64000,71.73000,71.96000,66.36200,0.08%,607311 +2017-06-05,72.75000,72.88000,72.41000,72.75000,67.09100,1.10%,773848 +2017-06-06,72.47000,73.01000,72.47000,72.55000,66.90600,-0.27%,401507 +2017-06-07,72.75000,73.36000,72.50000,73.32000,67.61700,1.06%,393675 +2017-06-08,73.31000,73.59000,73.01000,73.27000,67.57000,-0.07%,443708 +2017-06-09,73.19000,73.83000,72.79000,73.48000,67.76400,0.29%,646656 +2017-06-12,73.48000,73.67000,72.03000,73.04000,67.35800,-0.60%,465184 +2017-06-13,73.51000,75.54000,73.51000,75.16000,69.31300,2.90%,747266 +2017-06-14,75.21000,76.00000,74.92000,75.35000,69.48900,0.25%,559526 +2017-06-15,75.37000,76.19000,75.00000,76.17000,70.24500,1.09%,739146 +2017-06-16,76.14000,77.45000,75.81000,77.10000,71.10200,1.22%,1307240 +2017-06-19,77.09000,79.22000,77.09000,78.91000,72.77200,2.35%,999217 +2017-06-20,78.69000,78.92000,78.10000,78.47000,72.36600,-0.56%,769008 +2017-06-21,79.00000,79.44000,78.10000,78.39000,72.29200,-0.10%,1080075 +2017-06-22,78.38000,78.45000,77.56000,77.63000,71.59100,-0.97%,523532 +2017-06-23,77.79000,78.57000,77.53000,78.44000,72.33800,1.04%,671167 +2017-06-26,78.45000,78.53000,77.65000,77.69000,71.64700,-0.96%,951898 +2017-06-27,77.90000,77.95000,76.97200,77.02000,71.02900,-0.86%,345945 +2017-06-28,77.59000,77.63000,76.52000,77.17000,71.16700,0.19%,523964 +2017-06-29,77.53000,77.78000,76.41000,77.09000,71.09300,-0.10%,424601 +2017-06-30,77.45000,78.14000,77.24000,77.87000,71.81300,1.01%,524951 +2017-07-03,77.40000,77.82000,77.06000,77.79000,71.73900,-0.10%,358021 +2017-07-05,77.10000,77.35000,75.77000,77.08000,71.08400,-0.91%,862862 +2017-07-06,76.85000,76.86500,75.95000,76.04000,70.12500,-1.35%,1012598 +2017-07-07,75.95000,77.11000,75.48000,76.82000,70.84400,1.03%,422271 +2017-07-10,76.63000,77.18000,76.58000,76.82000,70.84400,,645256 +2017-07-11,76.70000,76.81000,75.83000,76.43000,70.48500,-0.51%,741865 +2017-07-12,76.95000,77.42000,76.44000,77.10000,71.10200,0.88%,591372 +2017-07-13,77.50000,77.50000,76.15500,77.12000,71.12100,0.03%,379927 +2017-07-14,77.43000,77.99000,77.29500,77.59000,71.55400,0.61%,806147 +2017-07-17,77.51000,77.82000,77.01000,77.62000,71.58200,0.04%,417805 +2017-07-18,77.23000,77.70000,77.06000,77.52000,71.49000,-0.13%,344114 +2017-07-19,77.50000,78.24000,77.23000,78.06000,71.98800,0.70%,489058 +2017-07-20,78.83000,79.00000,77.75000,78.03000,71.96000,-0.04%,1885433 +2017-07-21,78.04000,78.24000,76.68000,77.00000,71.01000,-1.32%,1267883 +2017-07-24,77.09000,77.33000,76.56000,77.19000,71.18500,0.25%,1065422 +2017-07-25,77.69000,79.63000,77.35000,77.68000,71.63700,0.63%,30258581 +2017-07-26,77.65000,78.88000,77.39000,77.66000,71.61900,-0.03%,1663065 +2017-07-27,77.78000,78.19000,77.32000,77.46000,71.43400,-0.26%,871242 +2017-07-28,77.38000,77.69000,76.58000,77.39000,71.37000,-0.09%,732056 +2017-07-31,77.65000,77.72000,76.83000,77.12000,71.12100,-0.35%,1268995 +2017-08-01,77.49000,78.37000,77.05500,77.48000,71.45300,0.47%,1015340 +2017-08-02,77.48000,77.48000,71.29000,72.51000,66.87000,-6.41%,4356000 +2017-08-03,72.10000,73.69000,72.10000,73.45000,67.73600,1.30%,1243835 +2017-08-04,74.20000,75.44000,74.10000,75.09000,69.24900,2.23%,1181364 +2017-08-07,75.16000,75.47000,74.60100,75.05000,69.21200,-0.05%,572393 +2017-08-08,74.94000,75.26500,74.11500,74.40000,68.61300,-0.87%,907229 +2017-08-09,74.13000,74.21000,73.50500,74.12000,68.35400,-0.38%,843805 +2017-08-10,73.83000,73.99000,72.56000,72.62000,66.97100,-2.02%,692264 +2017-08-11,72.62000,73.27000,72.52000,72.56000,66.91600,-0.08%,427178 +2017-08-14,73.02000,73.65000,72.96000,73.62000,67.89300,1.46%,445866 +2017-08-15,73.30000,73.30000,72.44000,72.44000,67.12800,-1.60%,504844 +2017-08-16,72.68000,72.96000,72.50000,72.70000,67.36900,0.36%,462396 +2017-08-17,72.94000,73.49000,72.78000,72.79000,67.45200,0.12%,446830 +2017-08-18,72.82000,73.26000,72.49000,73.07000,67.71200,0.38%,524965 +2017-08-21,73.06000,73.53000,72.74000,73.44000,68.05400,0.51%,285594 +2017-08-22,73.52000,74.85000,73.49000,74.55000,69.08300,1.51%,500294 +2017-08-23,74.44000,74.65500,73.75000,73.91000,68.49000,-0.86%,508806 +2017-08-24,73.82000,74.16000,73.57000,73.90000,68.48100,-0.01%,436913 +2017-08-25,74.30000,74.41000,73.84500,74.20000,68.75900,0.41%,457727 +2017-08-28,74.23000,75.54000,74.23000,75.54000,70.00000,1.81%,617911 +2017-08-29,75.04000,75.68000,74.87000,74.95000,69.45400,-0.78%,491837 +2017-08-30,74.95000,75.76000,74.95000,75.58000,70.03700,0.84%,437525 +2017-08-31,76.00000,77.68000,75.75000,77.58000,71.89100,2.65%,736659 +2017-09-01,77.56000,77.95000,77.06000,77.59000,71.90000,0.01%,424640 +2017-09-05,77.30000,77.50000,76.26000,76.60000,70.98300,-1.28%,850090 +2017-09-06,76.77000,77.78000,76.57000,77.66000,71.96500,1.38%,395203 +2017-09-07,77.76000,78.86000,77.07000,78.82000,73.04000,1.49%,569423 +2017-09-08,79.01000,80.38100,78.87000,79.84000,73.98500,1.29%,557442 +2017-09-11,80.59000,81.87000,80.01000,81.38000,75.41200,1.93%,697673 +2017-09-12,81.26000,81.29000,80.56000,80.88000,74.94900,-0.61%,606003 +2017-09-13,80.79000,80.85000,79.22000,79.61000,73.77200,-1.57%,667582 +2017-09-14,79.40000,80.61000,79.12000,80.55000,74.64300,1.18%,783582 +2017-09-15,80.45000,80.50000,79.20000,79.23000,73.42000,-1.64%,1232677 +2017-09-18,79.64000,79.97000,79.30000,79.53000,73.69800,0.38%,439029 +2017-09-19,79.53000,79.64000,78.87000,79.45000,73.62400,-0.10%,439416 +2017-09-20,79.59000,80.04500,78.96000,79.60000,73.76300,0.19%,361933 +2017-09-21,78.50000,78.75000,77.22000,77.32000,71.65000,-2.86%,768918 +2017-09-22,77.17000,77.60000,77.12000,77.38000,71.70500,0.08%,600244 +2017-09-25,77.35000,77.60000,76.62000,77.20000,71.53900,-0.23%,500954 +2017-09-26,76.76000,76.99000,76.28000,76.30000,70.70500,-1.17%,445904 +2017-09-27,76.62000,76.80000,75.28000,76.16000,70.57500,-0.18%,667368 +2017-09-28,76.53000,76.76000,75.83500,76.11000,70.52900,-0.07%,445592 +2017-09-29,76.01000,76.99500,75.83000,76.96000,71.31600,1.12%,422006 +2017-10-02,76.94000,77.44000,76.56000,77.41000,71.73300,0.58%,349797 +2017-10-03,77.32000,77.80000,76.18000,76.53000,70.91800,-1.14%,528835 +2017-10-04,76.45000,77.38000,76.32000,77.27000,71.60400,0.97%,491235 +2017-10-05,77.26000,77.65000,76.91000,77.30000,71.63100,0.04%,425924 +2017-10-06,76.93000,77.36000,76.76000,77.25000,71.58500,-0.06%,352525 +2017-10-09,77.11000,77.23000,75.95000,76.14000,70.55600,-1.44%,388446 +2017-10-10,76.11000,76.27000,75.62000,76.21000,70.62100,0.09%,443325 +2017-10-11,76.41000,76.82000,76.02000,76.55000,70.93600,0.45%,411206 +2017-10-12,76.90000,77.64000,76.80000,77.59000,71.90000,1.36%,538782 +2017-10-13,77.81000,78.06000,77.27000,77.63000,71.93700,0.05%,465788 +2017-10-16,77.62000,78.01800,77.33000,77.73000,72.03000,0.13%,449615 +2017-10-17,77.75000,78.51100,77.51000,78.42000,72.66900,0.89%,279016 +2017-10-18,78.88000,79.13000,78.46000,78.87000,73.08600,0.57%,422700 +2017-10-19,78.55000,78.87000,77.75000,78.79000,73.01200,-0.10%,337602 +2017-10-20,79.18000,79.44000,78.61000,79.00000,73.20700,0.27%,462619 +2017-10-23,78.60000,80.60000,78.60000,79.82000,73.96700,1.04%,652406 +2017-10-24,78.99000,79.28000,78.50000,79.05000,73.25300,-0.96%,674510 +2017-10-25,78.58000,79.91000,77.71000,78.40000,72.65100,-0.82%,582571 +2017-10-26,78.53000,79.65000,77.87000,78.61000,72.84500,0.27%,832714 +2017-10-27,81.88000,87.81000,81.01000,84.42000,78.22900,7.39%,1970511 +2017-10-30,84.55000,84.55000,82.74000,82.99000,76.90400,-1.69%,1142861 +2017-10-31,83.35000,84.32000,83.20400,84.18000,78.00700,1.43%,715233 +2017-11-01,84.68000,85.88000,84.50000,85.77000,79.48000,1.89%,988930 +2017-11-02,84.68000,84.89000,82.33000,82.86000,76.78400,-3.39%,1132453 +2017-11-03,82.09000,83.73000,81.75000,83.12000,77.02500,0.31%,1129005 +2017-11-06,83.20000,83.93000,82.65000,83.24000,77.13600,0.14%,450214 +2017-11-07,83.24000,83.38000,82.36000,82.49000,76.44100,-0.90%,824762 +2017-11-08,82.16000,82.75000,81.78000,82.19000,76.48700,-0.36%,1230801 +2017-11-09,82.05000,82.90000,81.97000,82.72000,76.98000,0.64%,597955 +2017-11-10,82.32000,83.07000,81.52000,83.06000,77.29700,0.41%,374872 +2017-11-13,82.39000,84.37000,81.90000,84.00000,78.17100,1.13%,899409 +2017-11-14,83.52000,84.25000,82.77000,84.22000,78.37600,0.26%,668625 +2017-11-15,84.00000,84.44000,83.37000,84.25000,78.40400,0.04%,497242 +2017-11-16,84.29000,85.20000,84.27000,84.98000,79.08400,0.87%,649936 +2017-11-17,84.84000,84.91000,83.65000,84.63000,78.75800,-0.41%,459026 +2017-11-20,84.60000,84.73000,83.54000,84.71000,78.83200,0.09%,422701 +2017-11-21,84.83000,85.69000,84.36000,85.66000,79.71600,1.12%,611351 +2017-11-22,85.41000,85.41000,84.77000,85.27000,79.35300,-0.46%,637396 +2017-11-24,85.27000,85.56000,84.49000,85.11000,79.20400,-0.19%,153592 +2017-11-27,84.90000,85.01000,84.38000,84.68000,78.80400,-0.51%,506907 +2017-11-28,84.71000,85.50000,84.09000,85.19000,79.27900,0.60%,520096 +2017-11-29,84.82000,85.49000,84.82000,85.25000,79.33500,0.07%,406455 +2017-11-30,85.37000,86.50000,85.08000,85.40000,79.47400,0.18%,1042338 +2017-12-01,85.36000,85.38000,82.81000,84.25000,78.40400,-1.35%,726071 +2017-12-04,84.31000,84.72000,83.57000,83.57000,77.77100,-0.81%,953883 +2017-12-05,83.88000,85.07000,83.60000,84.35000,78.49700,0.93%,580065 +2017-12-06,84.33000,85.28000,84.04000,85.18000,79.27000,0.98%,444448 +2017-12-07,85.17000,86.02500,84.93000,85.77000,79.81900,0.69%,454384 +2017-12-08,85.85000,86.54000,85.53000,86.37000,80.37700,0.70%,546820 +2017-12-11,86.30000,86.51000,85.87000,86.44000,80.44200,0.08%,396894 +2017-12-12,85.60000,86.70000,85.28000,85.84000,79.88400,-0.69%,492282 +2017-12-13,85.33000,85.98000,85.01000,85.01000,79.11100,-0.97%,654161 +2017-12-14,84.79000,84.96000,83.88000,83.93000,78.10600,-1.27%,562588 +2017-12-15,84.51000,85.58000,84.37000,85.29000,79.37200,1.62%,1272614 +2017-12-18,85.71000,86.52000,85.49000,85.70000,79.75400,0.48%,487048 +2017-12-19,86.07000,86.45000,85.53000,86.12000,80.14400,0.49%,404699 +2017-12-20,86.20000,86.30000,85.53000,85.57000,79.63300,-0.64%,469713 +2017-12-21,85.66000,85.93000,84.70000,84.98000,79.08400,-0.69%,460206 +2017-12-22,85.09000,85.50000,84.64000,85.11000,79.20400,0.15%,249561 +2017-12-26,85.27000,86.07000,85.27000,85.59000,79.65100,0.56%,281324 +2017-12-27,85.56000,86.02000,85.17000,85.76000,79.80900,0.20%,257800 +2017-12-28,85.75000,86.30000,85.61000,86.26000,80.27500,0.58%,301598 +2017-12-29,86.33000,86.33000,84.67000,84.69000,78.81400,-1.82%,404492 +2018-01-02,85.20000,86.12000,84.93000,85.53000,79.59500,0.99%,328464 +2018-01-03,85.38000,86.65000,85.31000,86.42000,80.42400,1.04%,480780 +2018-01-04,86.54000,86.85000,86.23000,86.54000,80.53500,0.14%,627529 +2018-01-05,86.59000,87.69000,86.12000,87.69000,81.60500,1.33%,531585 +2018-01-08,87.67000,88.49000,87.24000,88.19000,82.07100,0.57%,713552 +2018-01-09,87.93000,88.47000,87.22000,88.00000,81.89400,-0.22%,463477 +2018-01-10,87.32000,87.61000,86.44000,87.10000,81.05600,-1.02%,340011 +2018-01-11,86.49000,87.06000,86.26000,87.04000,81.00100,-0.07%,337867 +2018-01-12,87.13000,87.94000,86.67000,87.78000,81.68900,0.85%,339177 +2018-01-16,88.18000,88.33000,87.60000,87.86000,81.76400,0.09%,559429 +2018-01-17,88.27000,89.10000,87.81000,88.73000,82.57300,0.99%,569227 +2018-01-18,88.15000,89.21000,87.91000,88.79000,82.62900,0.07%,567780 +2018-01-19,89.21000,89.72000,88.51000,88.68000,82.52700,-0.12%,855069 +2018-01-22,88.37000,88.65000,87.10000,87.51000,81.43800,-1.32%,1059297 +2018-01-23,98.73000,104.78000,97.37000,100.35000,93.38700,14.67%,4687725 +2018-01-24,99.60000,100.89000,99.25000,100.22000,93.26600,-0.13%,1919133 +2018-01-25,100.68000,101.95000,99.75000,101.62000,94.56900,1.40%,900711 +2018-01-26,101.78000,102.98000,101.20000,102.80000,95.66700,1.16%,659619 +2018-01-29,102.80000,103.58000,102.44000,102.82000,95.68600,0.02%,721126 +2018-01-30,99.88000,102.25000,98.90000,100.67000,93.68500,-2.09%,1253003 +2018-01-31,101.23000,101.49000,100.08000,100.79000,93.79600,0.12%,793740 +2018-02-01,100.25000,101.37000,99.29000,99.65000,92.73600,-1.13%,742316 +2018-02-02,98.75000,99.14000,96.82000,96.97000,90.24200,-2.69%,760811 +2018-02-05,95.99000,97.41000,93.14000,93.33000,86.85400,-3.75%,1001908 +2018-02-06,91.79000,95.52000,91.47000,95.05000,88.45500,1.84%,1202495 +2018-02-07,93.32000,94.93000,92.56000,92.59000,86.49100,-2.59%,845810 +2018-02-08,92.52000,92.96000,89.22000,89.26000,83.38100,-3.60%,762939 +2018-02-09,90.26000,91.81000,87.67000,91.05000,85.05300,2.01%,812276 +2018-02-12,91.73000,92.44000,90.47000,91.73000,85.68800,0.75%,662458 +2018-02-13,90.89000,91.95000,90.21000,91.52000,85.49200,-0.23%,423274 +2018-02-14,90.63000,93.85000,90.41000,93.47000,87.31300,2.13%,748347 +2018-02-15,93.23000,94.43000,92.80000,94.19000,87.98600,0.77%,621963 +2018-02-16,93.91000,95.15000,93.76000,93.81000,87.63100,-0.40%,778697 +2018-02-20,93.00000,93.73000,92.60000,92.83000,86.71500,-1.04%,655346 +2018-02-21,93.40000,94.95000,93.15000,93.20000,87.06100,0.40%,640270 +2018-02-22,93.79000,94.90000,93.55000,93.78000,87.60300,0.62%,715843 +2018-02-23,94.43000,95.45000,93.46000,95.42000,89.13500,1.75%,412685 +2018-02-26,95.44000,96.58000,95.02000,96.40000,90.05000,1.03%,691829 +2018-02-27,96.51000,97.55000,95.50000,95.50000,89.21000,-0.93%,736890 +2018-02-28,96.03000,96.93000,95.06000,95.27000,88.99500,-0.24%,594402 +2018-03-01,94.87000,95.13000,92.75000,93.96000,87.77100,-1.38%,648174 +2018-03-02,93.18000,95.15000,93.03000,94.92000,88.66800,1.02%,444933 +2018-03-05,94.08000,95.99000,93.62000,95.44000,89.15300,0.55%,628050 +2018-03-06,95.47000,96.32000,95.21000,96.18000,89.84500,0.78%,323252 +2018-03-07,95.29000,96.96000,95.29000,96.65000,90.28400,0.49%,459132 +2018-03-08,97.23000,97.89000,96.83000,97.61000,91.18100,0.99%,336628 +2018-03-09,98.39000,99.69000,97.80000,99.68000,93.11400,2.12%,426063 +2018-03-12,99.52000,99.81000,99.16000,99.54000,92.98300,-0.14%,332426 +2018-03-13,99.56000,99.97000,98.59000,98.89000,92.37600,-0.65%,369846 +2018-03-14,99.49000,99.49000,98.00000,98.59000,92.09600,-0.30%,360489 +2018-03-15,98.53000,98.70000,97.83000,98.11000,91.64800,-0.49%,350034 +2018-03-16,97.85000,98.74000,97.85000,98.19000,91.72200,0.08%,871791 +2018-03-19,97.88000,98.69000,96.57000,97.75000,91.31100,-0.45%,917619 +2018-03-20,98.30000,98.61000,97.65000,98.18000,91.71300,0.44%,376327 +2018-03-21,98.38000,99.25000,98.14000,98.33000,91.85300,0.15%,380962 +2018-03-22,97.26000,98.00000,96.42000,96.48000,90.12500,-1.88%,564965 +2018-03-23,96.34000,97.37000,95.39000,95.47000,89.18100,-1.05%,756932 +2018-03-26,96.70000,98.45000,96.14000,98.27000,91.79700,2.93%,411457 +2018-03-27,98.50000,98.82000,96.54000,97.28000,90.87200,-1.01%,572349 +2018-03-28,97.10000,97.10000,95.41000,96.25000,89.91000,-1.06%,549024 +2018-03-29,95.65000,99.07000,95.14000,98.47000,91.98400,2.31%,834510 +2018-04-02,98.48000,98.52000,94.86000,95.80000,89.49000,-2.71%,746182 +2018-04-03,96.19000,97.23000,95.20000,96.92000,90.53600,1.17%,579584 +2018-04-04,94.35000,96.17000,93.08000,95.84000,89.52700,-1.11%,954288 +2018-04-05,94.51000,96.27000,93.62000,95.21000,88.93900,-0.66%,873967 +2018-04-06,94.98000,96.02000,92.92000,93.62000,87.45300,-1.67%,580498 +2018-04-09,94.30000,95.66000,94.08000,94.65000,88.41500,1.10%,442362 +2018-04-10,95.91000,97.17000,95.35000,96.66000,90.29300,2.12%,485307 +2018-04-11,95.83000,96.83000,95.67000,96.44000,90.08800,-0.23%,538550 +2018-04-12,96.85000,98.80000,96.68000,98.50000,92.01200,2.14%,678045 +2018-04-13,99.00000,99.59000,98.40000,98.85000,92.33900,0.36%,760550 +2018-04-16,99.36000,100.16000,98.94000,99.70000,93.13300,0.86%,520425 +2018-04-17,100.20000,100.88000,99.49000,100.72000,94.08600,1.02%,573784 +2018-04-18,100.80000,101.61000,99.84000,101.17000,94.50600,0.45%,429532 +2018-04-19,100.90000,100.90000,99.97000,100.37000,93.75900,-0.79%,389702 +2018-04-20,100.02000,100.08000,98.22000,98.80000,92.29200,-1.56%,650535 +2018-04-23,98.24000,99.55000,97.38000,97.94000,91.48900,-0.87%,874972 +2018-04-24,97.93000,98.09000,95.42000,96.56000,90.20000,-1.41%,625179 +2018-04-25,96.48000,96.56000,95.53000,96.45000,90.09700,-0.11%,477015 +2018-04-26,96.40000,97.47000,95.81000,97.20000,90.79800,0.78%,697845 +2018-04-27,97.63000,97.86000,93.35000,94.39000,88.17300,-2.89%,1338478 +2018-04-30,95.61000,96.28000,94.53000,94.64000,88.40600,0.26%,1119999 +2018-05-01,94.72000,95.16000,94.35000,95.12000,88.85500,0.51%,1288306 +2018-05-02,95.95000,96.74000,95.54000,95.82000,89.50800,0.74%,932506 +2018-05-03,95.91000,97.43000,94.70000,96.98000,90.59200,1.21%,755731 +2018-05-04,96.56000,98.11000,95.45000,97.72000,91.28300,0.76%,498580 +2018-05-07,97.79000,98.70000,97.48000,97.85000,91.40500,0.13%,728356 +2018-05-08,97.77000,98.42000,96.99000,97.83000,91.38600,-0.02%,627573 +2018-05-09,97.61000,98.90000,97.35000,98.16000,92.02100,0.34%,427248 +2018-05-10,100.08000,101.40000,99.68000,101.07000,94.74900,2.96%,795615 +2018-05-11,100.94000,102.13000,100.64000,101.99000,95.61200,0.91%,690078 +2018-05-14,101.74000,102.91000,101.49000,102.15000,95.76200,0.16%,440341 +2018-05-15,101.52000,101.94000,100.94000,101.18000,94.85200,-0.95%,533749 +2018-05-16,101.41000,102.76000,101.23000,102.39000,95.98700,1.20%,459363 +2018-05-17,102.22000,102.36000,100.85000,101.43000,95.08700,-0.94%,486227 +2018-05-18,101.26000,102.17000,101.11000,101.63000,95.27400,0.20%,457801 +2018-05-21,102.28000,103.00000,101.70000,102.85000,96.41800,1.20%,421326 +2018-05-22,102.81000,102.82000,101.51000,102.04000,95.65900,-0.79%,552108 +2018-05-23,101.66000,102.86000,101.59000,102.72000,96.29600,0.67%,447133 +2018-05-24,102.66000,103.60000,102.14000,103.13000,96.68000,0.40%,756415 +2018-05-25,103.23000,103.36000,102.89000,103.12000,96.67100,-0.01%,487483 +2018-05-29,102.17000,102.28000,100.57000,101.10000,94.77700,-1.96%,823694 +2018-05-30,101.50000,103.19000,101.36000,102.57000,96.15500,1.45%,604786 +2018-05-31,102.50000,103.48000,101.90000,102.81000,96.38000,0.23%,1641550 +2018-06-01,103.02000,103.73000,102.48000,103.56000,97.08400,0.73%,1000500 +2018-06-04,103.75000,105.15000,103.45000,105.13000,98.55500,1.52%,590228 +2018-06-05,104.89000,105.93000,104.64000,105.56000,98.95800,0.41%,562705 +2018-06-06,105.80000,106.67000,105.44000,106.66000,99.99000,1.04%,439652 +2018-06-07,106.87000,106.97000,105.21000,105.91000,99.28700,-0.70%,435885 +2018-06-08,105.70000,106.80000,105.58000,106.79000,100.11200,0.83%,345169 +2018-06-11,106.80000,107.18000,106.21000,106.56000,99.89600,-0.22%,369421 +2018-06-12,106.46000,107.45000,106.34000,106.95000,100.26200,0.37%,535214 +2018-06-13,107.02000,107.67000,106.43000,106.80000,100.12100,-0.14%,523989 +2018-06-14,106.79000,107.63000,106.45000,106.76000,100.08300,-0.04%,626749 +2018-06-15,106.76000,106.83000,105.25000,105.80000,99.18300,-0.90%,1010335 +2018-06-18,105.39000,106.57000,104.72000,106.28000,99.63300,0.45%,671996 +2018-06-19,105.67000,106.14000,105.20000,106.10000,99.46500,-0.17%,556533 +2018-06-20,106.67000,107.50000,106.55000,106.81000,100.13000,0.67%,388224 +2018-06-21,106.88000,107.59000,106.22000,107.03000,100.33700,0.21%,432617 +2018-06-22,107.24000,108.29000,106.95000,107.93000,101.18000,0.84%,1062627 +2018-06-25,107.85000,107.93000,104.45000,105.52000,98.92100,-2.23%,749438 +2018-06-26,105.68000,107.10000,105.53000,106.38000,99.72700,0.82%,564631 +2018-06-27,106.12000,106.15000,103.30000,103.43000,96.96200,-2.77%,853688 +2018-06-28,103.41000,104.38000,102.07000,104.08000,97.57100,0.63%,460856 +2018-06-29,104.33000,105.05000,103.55000,103.58000,97.10200,-0.48%,838066 +2018-07-02,102.70000,103.79000,102.56000,103.78000,97.29000,0.19%,617125 +2018-07-03,103.49000,104.18000,103.18000,103.52000,97.04600,-0.25%,382791 +2018-07-05,104.36000,105.48000,103.80000,105.26000,98.67700,1.68%,941625 +2018-07-06,106.52000,107.40000,106.00000,106.82000,100.14000,1.48%,469481 +2018-07-09,106.60000,107.54000,106.55000,107.23000,100.52400,0.38%,642081 +2018-07-10,107.64000,108.55000,107.31000,108.00000,101.24600,0.72%,740885 +2018-07-11,104.66000,108.39000,104.66000,107.57000,100.84300,-0.40%,701980 +2018-07-12,108.16000,109.21000,108.07000,109.02000,102.20200,1.35%,680503 +2018-07-13,109.22000,109.63000,108.78000,109.12000,102.29600,0.09%,459075 +2018-07-16,109.05000,109.28000,108.26000,108.97000,102.15500,-0.14%,545018 +2018-07-17,108.53000,109.69000,108.53000,109.38000,102.54000,0.38%,735301 +2018-07-18,109.63000,109.73000,108.45000,108.52000,101.73300,-0.79%,662333 +2018-07-19,108.42000,109.30000,107.62000,108.81000,102.00500,0.27%,617899 +2018-07-20,109.01000,109.97000,108.98000,109.33000,102.49300,0.48%,613101 +2018-07-23,108.78000,109.27000,108.48000,109.05000,102.23000,-0.26%,487233 +2018-07-24,109.73000,109.78000,108.54000,108.98000,102.16500,-0.06%,491980 +2018-07-25,108.35000,109.67000,108.25000,109.33000,102.49300,0.32%,868376 +2018-07-26,109.00000,109.06000,107.90000,108.66000,101.86500,-0.61%,668199 +2018-07-27,108.89000,108.97000,105.92000,106.48000,99.82100,-2.01%,550747 +2018-07-30,106.29000,106.29000,104.37000,104.65000,98.10500,-1.72%,831938 +2018-07-31,104.98000,106.13000,104.88000,105.78000,99.16500,1.08%,824539 +2018-08-01,105.68000,107.35000,105.46000,106.98000,100.29000,1.13%,820687 +2018-08-02,106.47000,108.84000,106.47000,108.61000,101.81800,1.52%,979221 +2018-08-03,106.22000,106.48000,102.75000,104.74000,98.19000,-3.56%,1329985 +2018-08-06,104.82000,107.16000,104.82000,106.80000,100.12100,1.97%,1018562 +2018-08-07,106.82000,107.80000,106.67000,107.74000,101.00200,0.88%,1124670 +2018-08-08,107.65000,108.38000,107.17000,107.92000,101.17100,0.17%,643965 +2018-08-09,107.89000,109.62000,107.68000,108.09000,101.33000,0.16%,684912 +2018-08-10,107.43000,108.27000,107.24000,107.78000,101.04000,-0.29%,536522 +2018-08-13,107.94000,108.78000,106.68000,106.73000,100.05500,-0.97%,633632 +2018-08-14,107.17000,108.68000,106.74000,108.26000,101.49000,1.43%,828915 +2018-08-15,107.45000,107.59000,106.22000,107.14000,100.78700,-1.03%,504628 +2018-08-16,107.68000,107.86000,106.68000,106.84000,100.50400,-0.28%,754862 +2018-08-17,107.04000,107.24000,106.25000,106.80000,100.46700,-0.04%,755135 +2018-08-20,107.19000,107.27000,106.20000,106.40000,100.09000,-0.37%,885533 +2018-08-21,107.01000,107.41000,106.48000,106.87000,100.53300,0.44%,987590 +2018-08-22,106.73000,107.56000,106.54000,107.25000,100.89000,0.36%,639122 +2018-08-23,107.49000,108.45000,107.20000,108.25000,101.83100,0.93%,916464 +2018-08-24,108.30000,109.23000,108.30000,108.90000,102.44200,0.60%,478940 +2018-08-27,109.20000,110.79000,109.10000,110.74000,104.17300,1.69%,602184 +2018-08-28,110.74000,112.48000,110.73000,111.53000,104.91600,0.71%,774791 +2018-08-29,111.44000,112.66000,111.36000,112.38000,105.71600,0.76%,631459 +2018-08-30,112.38000,112.80000,112.08000,112.40000,105.73500,0.02%,419464 +2018-08-31,112.17000,112.66000,111.10000,111.41000,104.80300,-0.88%,732535 +2018-09-04,111.26000,111.99000,111.17000,111.85000,105.21700,0.39%,554751 +2018-09-05,111.85000,112.01000,110.50000,111.98000,105.33900,0.12%,672127 +2018-09-06,111.25000,112.46000,110.50000,111.93000,105.29200,-0.04%,624543 +2018-09-07,111.85000,112.87000,111.35000,112.04000,105.39600,0.10%,454884 +2018-09-10,112.47000,112.76000,111.95000,112.01000,105.36800,-0.03%,514298 +2018-09-11,110.80000,111.76000,110.21000,111.33000,104.72800,-0.61%,667668 +2018-09-12,111.37000,111.84000,111.02000,111.65000,105.02900,0.29%,409835 +2018-09-13,112.02000,114.10000,111.97000,114.08000,107.31500,2.18%,874539 +2018-09-14,114.23000,114.48000,113.65000,114.23000,107.45600,0.13%,598842 +2018-09-17,114.30000,114.50000,112.48000,112.76000,106.07300,-1.29%,676597 +2018-09-18,112.48000,113.71000,112.41000,113.43000,106.70300,0.59%,877023 +2018-09-19,112.99000,113.54000,112.34000,112.61000,105.93200,-0.72%,498989 +2018-09-20,113.12000,113.58000,112.47000,113.48000,106.75100,0.77%,463440 +2018-09-21,113.67000,114.85000,113.61000,113.83000,107.08000,0.31%,1089194 +2018-09-24,113.50000,114.26000,113.29000,113.99000,107.23000,0.14%,426155 +2018-09-25,114.36000,115.53000,114.15000,115.36000,108.51900,1.20%,769884 +2018-09-26,115.28000,116.54000,114.88000,115.55000,108.69800,0.16%,897368 +2018-09-27,115.60000,115.65000,114.42000,114.59000,107.79500,-0.83%,473926 +2018-09-28,114.50000,115.40000,114.20000,115.34000,108.50000,0.65%,564142 +2018-10-01,115.88000,116.64000,114.99000,115.17000,108.34000,-0.15%,377060 +2018-10-02,114.77000,114.77000,113.31000,113.87000,107.11700,-1.13%,768550 +2018-10-03,113.95000,114.03000,111.65000,111.75000,105.12300,-1.86%,592300 +2018-10-04,111.57000,111.63000,109.19000,109.79000,103.27900,-1.75%,543365 +2018-10-05,109.94000,110.56000,108.61000,109.81000,103.29800,0.02%,551428 +2018-10-08,109.78000,109.80000,106.71000,107.87000,101.47300,-1.77%,548794 +2018-10-09,107.14000,108.19000,106.10000,106.30000,99.99600,-1.46%,620386 +2018-10-10,106.15000,106.16000,103.05000,103.16000,97.04300,-2.95%,697044 +2018-10-11,102.61000,104.22000,101.16000,101.84000,95.80100,-1.28%,878049 +2018-10-12,103.41000,104.35000,102.00000,103.25000,97.12700,1.38%,653525 +2018-10-15,103.16000,103.88000,102.20000,102.69000,96.60000,-0.54%,549788 +2018-10-16,103.39000,106.08000,103.18000,106.01000,99.72400,3.23%,637799 +2018-10-17,105.82000,106.86000,105.44000,106.66000,100.33500,0.61%,449456 +2018-10-18,106.16000,106.64000,104.27000,105.03000,98.80200,-1.53%,713599 +2018-10-19,105.31000,105.44000,102.72000,102.98000,96.87300,-1.95%,729227 +2018-10-22,102.50000,103.37000,101.85000,102.63000,96.54400,-0.34%,783281 +2018-10-23,101.25000,101.33000,98.83000,100.63000,94.66300,-1.95%,945862 +2018-10-24,100.43000,101.30000,97.79000,98.06000,92.24500,-2.55%,669296 +2018-10-25,98.08000,99.26000,96.36000,98.50000,92.65900,0.45%,1179022 +2018-10-26,100.94000,104.80000,99.78000,104.10000,97.92700,5.69%,1953191 +2018-10-29,105.29000,105.76000,101.75000,103.16000,97.04300,-0.90%,1214050 +2018-10-30,103.76000,105.25000,103.33000,105.19000,98.95200,1.97%,764111 +2018-10-31,105.62000,107.28000,105.17000,105.92000,99.63900,0.69%,1129799 +2018-11-01,105.59000,106.46000,104.68000,106.00000,99.71400,0.08%,843348 +2018-11-02,106.99000,107.88000,104.79000,105.71000,99.44100,-0.27%,709758 +2018-11-05,105.97000,106.07000,104.82000,105.00000,98.77300,-0.67%,854610 +2018-11-06,105.04000,105.35000,104.40000,104.99000,98.76400,-0.01%,626258 +2018-11-07,104.82000,107.81000,104.58000,107.59000,101.55800,2.48%,928605 +2018-11-08,106.97000,108.78000,106.86000,108.52000,102.43600,0.86%,544705 +2018-11-09,108.03000,108.26000,105.94000,106.94000,100.94400,-1.46%,470520 +2018-11-12,106.77000,107.00000,103.36000,103.74000,97.92400,-2.99%,625158 +2018-11-13,103.21000,103.94000,101.04000,101.70000,95.99800,-1.97%,751345 +2018-11-14,102.75000,103.00000,100.84000,101.64000,95.94100,-0.06%,513630 +2018-11-15,101.44000,104.27000,100.89000,104.23000,98.38600,2.55%,567257 +2018-11-16,102.72000,105.39000,102.33000,104.18000,98.33900,-0.05%,869807 +2018-11-19,104.09000,104.33000,101.38000,102.57000,96.81900,-1.55%,1267925 +2018-11-20,101.70000,102.26000,100.82000,101.61000,95.91300,-0.94%,989606 +2018-11-21,102.10000,103.41000,101.54000,102.85000,97.08400,1.22%,659872 +2018-11-23,102.31000,104.00000,102.31000,103.69000,97.87700,0.82%,299093 +2018-11-26,104.59000,104.82000,103.39000,104.74000,98.86800,1.01%,561378 +2018-11-27,104.24000,105.84000,103.52000,105.59000,99.67000,0.81%,829909 +2018-11-28,105.71000,108.97000,105.65000,108.87000,102.76600,3.11%,962552 +2018-11-29,108.46000,111.27000,108.23000,110.50000,104.30500,1.50%,984167 +2018-11-30,110.45000,112.10000,109.42000,111.79000,105.52200,1.17%,1494094 +2018-12-03,112.00000,113.08000,111.68000,113.03000,106.69300,1.11%,799342 +2018-12-04,112.62000,113.45000,111.42000,112.13000,105.84300,-0.80%,1852980 +2018-12-06,110.88000,112.37000,110.16000,112.35000,106.05100,0.20%,1445222 +2018-12-07,111.87000,112.18000,109.43000,109.99000,103.82300,-2.10%,1175581 +2018-12-10,110.26000,113.16000,110.11000,112.90000,106.57000,2.65%,1047077 +2018-12-11,113.72000,114.81000,113.37000,113.94000,107.55200,0.92%,1089855 +2018-12-12,114.92000,116.32000,114.65000,115.16000,108.70300,1.07%,1102588 +2018-12-13,115.64000,116.12000,114.67000,115.33000,108.86400,0.15%,949511 +2018-12-14,114.25000,114.25000,112.17000,112.93000,106.59800,-2.08%,1218415 +2018-12-17,112.56000,112.71500,109.79000,110.76000,104.55000,-1.92%,1392343 +2018-12-18,111.07000,112.24000,110.48000,111.65000,105.39000,0.80%,1105886 +2018-12-19,111.72000,113.12000,109.22000,109.53000,103.38900,-1.90%,973289 +2018-12-20,109.12000,109.87000,106.73000,107.47000,101.44500,-1.88%,941579 +2018-12-21,107.18000,109.19000,106.02000,106.45000,100.48200,-0.95%,1791489 +2018-12-24,106.22000,106.72000,103.20000,103.52000,97.71600,-2.75%,478653 +2018-12-26,103.78000,108.95000,103.78000,108.88000,102.77600,5.18%,669470 +2018-12-27,107.89000,111.15000,107.05000,111.14000,104.90900,2.08%,956816 +2018-12-28,111.86000,113.24400,110.11000,112.04000,105.75800,0.81%,856447 +2018-12-31,112.50000,114.99000,112.33000,113.87000,107.48600,1.63%,960284 +2019-01-02,111.99000,113.26000,111.28000,111.77000,105.50400,-1.84%,1042321 +2019-01-03,110.93000,110.93000,106.32000,106.48000,100.51000,-4.73%,1372664 +2019-01-04,108.19000,112.38000,107.84000,110.19000,104.01200,3.48%,1406642 +2019-01-07,110.34000,112.60000,109.63000,111.22000,104.98400,0.93%,702422 +2019-01-08,112.00000,113.56000,111.35000,113.51000,107.14600,2.06%,708761 +2019-01-09,113.88000,115.28000,113.00000,114.55000,108.12800,0.92%,730281 +2019-01-10,113.94000,115.47000,112.98000,115.39000,108.92100,0.73%,424313 +2019-01-11,114.81000,115.01000,113.83000,114.81000,108.37300,-0.50%,464000 +2019-01-14,114.24000,114.41000,113.28000,113.58000,107.21200,-1.07%,572327 +2019-01-15,114.13000,116.25000,113.95000,115.67000,109.18500,1.84%,1099446 +2019-01-16,116.00000,118.13000,115.96000,116.89000,110.33600,1.05%,874363 +2019-01-17,116.28000,117.84000,116.06000,117.41000,110.82700,0.44%,775605 +2019-01-18,118.18000,118.50000,116.96000,117.84000,111.23300,0.37%,1028540 +2019-01-22,116.98000,117.72000,116.55000,117.47000,110.88400,-0.31%,701608 +2019-01-23,117.71000,117.71000,115.37000,117.22000,110.64800,-0.21%,592117 +2019-01-24,117.27000,117.35000,116.13000,117.30000,110.72300,0.07%,669983 +2019-01-25,100.41000,100.57000,94.24000,94.56000,89.25800,-19.39%,5883253 +2019-01-28,94.17000,94.17000,90.68000,91.56000,86.42700,-3.17%,3239473 +2019-01-29,92.82000,92.96000,90.64000,92.04000,86.88000,0.52%,2344708 +2019-01-30,92.30000,94.09000,91.66000,93.74000,88.48400,1.85%,2254655 +2019-01-31,94.48000,95.38000,93.82000,95.17000,89.83400,1.53%,2150836 +2019-02-01,95.09000,95.83000,92.73000,93.62000,88.37100,-1.63%,1701126 +2019-02-04,93.50000,94.63000,92.91000,94.33000,89.04100,0.76%,1257675 +2019-02-05,94.81000,96.24000,94.76000,95.16000,89.82500,0.88%,1709937 +2019-02-06,94.89000,95.92000,94.81000,95.59000,90.58000,0.45%,1089495 +2019-02-07,95.52000,96.07000,94.59000,95.72000,90.70300,0.14%,1159355 +2019-02-08,96.66000,97.20000,95.67000,96.81000,91.73600,1.14%,1538000 +2019-02-11,96.84000,97.74000,96.63000,97.21000,92.11500,0.41%,1095577 +2019-02-12,97.95000,98.37000,97.12000,98.21000,93.06300,1.03%,1202222 +2019-02-13,98.48000,99.40000,97.82000,98.93000,93.74500,0.73%,1193396 +2019-02-14,98.99000,99.89000,98.63000,99.44000,94.22800,0.52%,1011531 +2019-02-15,99.95000,100.49000,99.56000,100.45000,95.18500,1.02%,853575 +2019-02-19,100.44000,101.08000,99.64000,99.75000,94.52200,-0.70%,1030376 +2019-02-20,99.43000,99.82000,98.46000,99.77000,94.54100,0.02%,1354628 +2019-02-21,99.83000,100.28000,99.51000,100.10000,94.85400,0.33%,966583 +2019-02-22,100.30000,101.46000,100.08000,101.24000,95.93400,1.14%,604040 +2019-02-25,101.37000,102.13000,101.36000,101.66000,96.33200,0.41%,583871 +2019-02-26,101.73000,101.73000,100.34000,100.80000,95.51700,-0.85%,835626 +2019-02-27,100.53000,102.08000,100.53000,101.82000,96.48300,1.01%,832459 +2019-02-28,103.00000,103.48000,102.09000,102.43000,97.06100,0.60%,1812488 +2019-03-01,102.80000,103.29000,102.22000,103.11000,97.70600,0.66%,672845 +2019-03-04,103.61000,103.71000,101.01000,101.90000,96.55900,-1.17%,916781 +2019-03-05,101.90000,102.68000,100.61000,102.43000,97.06100,0.52%,668020 +2019-03-06,102.45000,102.45000,100.57000,100.61000,95.33700,-1.78%,758892 +2019-03-07,100.60000,101.07000,99.81000,100.49000,95.22300,-0.12%,1143216 +2019-03-08,100.29000,101.34000,100.08000,101.00000,95.70600,0.51%,998810 +2019-03-11,101.15000,101.90000,100.83000,101.40000,96.08500,0.40%,1100114 +2019-03-12,101.85000,103.15000,101.77000,102.77000,97.38400,1.35%,983801 +2019-03-13,102.96000,103.49000,102.40000,102.63000,97.25100,-0.14%,872163 +2019-03-14,102.57000,102.57000,100.96000,101.00000,95.70600,-1.59%,972503 +2019-03-15,100.90000,101.73000,100.20000,100.37000,95.10900,-0.62%,2279428 +2019-03-18,100.36000,100.61000,96.94000,97.40000,92.29500,-2.96%,1915720 +2019-03-19,97.66000,98.19000,97.07000,97.90000,92.76900,0.51%,1101087 +2019-03-20,99.13000,100.80000,98.45000,98.81000,93.63100,0.93%,1467856 +2019-03-21,98.47000,101.23000,98.47000,100.97000,95.67800,2.19%,676810 +2019-03-22,100.75000,101.91000,100.11000,100.14000,94.89100,-0.82%,599181 +2019-03-25,99.98000,101.76000,99.47000,101.42000,96.10400,1.28%,560557 +2019-03-26,101.98000,103.46000,101.87000,102.32000,96.95700,0.89%,658330 +2019-03-27,101.78000,102.33000,100.46000,101.50000,96.18000,-0.80%,630825 +2019-03-28,101.73000,102.77000,101.71000,102.70000,97.31700,1.18%,539455 +2019-03-29,102.99000,104.08000,102.76000,103.97000,98.52100,1.24%,985398 +2019-04-01,104.86000,105.18000,103.83000,104.67000,99.18400,0.67%,700679 +2019-04-02,104.43000,105.25000,103.85000,105.01000,99.50600,0.32%,624386 +2019-04-03,105.21000,105.40000,102.78000,103.00000,97.60200,-1.91%,1783798 +2019-04-04,101.68000,102.43000,100.85000,101.30000,95.99100,-1.65%,720210 +2019-04-05,100.62000,101.93000,99.85000,100.91000,95.62100,-0.38%,975460 +2019-04-08,101.13000,101.71000,100.35000,101.46000,96.14200,0.55%,725192 +2019-04-09,101.40000,102.00000,100.92000,101.35000,96.03800,-0.11%,490533 +2019-04-10,101.31000,102.49000,100.86000,101.62000,96.29400,0.27%,514455 +2019-04-11,101.55000,101.59000,100.32000,100.84000,95.55500,-0.77%,1143907 +2019-04-12,101.50000,102.57000,101.31000,102.28000,96.91900,1.43%,590900 +2019-04-15,102.29000,103.16000,102.20000,103.10000,97.69600,0.80%,725732 +2019-04-16,103.60000,104.24000,101.81000,101.85000,96.51200,-1.21%,715500 +2019-04-17,101.55000,101.85000,97.34000,97.37000,92.26700,-4.40%,813764 +2019-04-18,98.03000,99.45000,96.81000,99.22000,94.02000,1.90%,822578 +2019-04-22,98.78000,101.14000,98.31000,100.01000,94.76800,0.80%,600506 +2019-04-23,100.24000,101.95000,99.54000,101.49000,96.17100,1.48%,735904 +2019-04-24,101.44000,102.32000,101.01000,101.73000,96.39800,0.24%,553295 +2019-04-25,101.63000,102.69000,100.94000,102.25000,96.89100,0.51%,699004 +2019-04-26,102.63000,103.98000,102.18000,103.94000,98.49200,1.65%,435299 +2019-04-29,103.74000,104.07000,102.64000,103.07000,97.66800,-0.84%,549536 +2019-04-30,102.98000,104.69000,102.56000,104.51000,99.03200,1.40%,691208 +2019-05-01,104.51000,105.37000,104.02000,104.45000,98.97600,-0.06%,657779 +2019-05-02,104.13000,105.84000,103.62000,105.74000,100.19800,1.24%,934751 +2019-05-03,112.06000,114.90000,110.23000,112.68000,106.77400,6.56%,1332314 +2019-05-06,111.33000,112.73000,110.35000,112.63000,106.72700,-0.04%,1049083 +2019-05-07,111.92000,112.99000,111.68000,112.34000,106.45200,-0.26%,830538 +2019-05-08,111.93000,112.21000,110.45000,111.42000,105.93100,-0.82%,631183 +2019-05-09,110.60000,112.19000,109.52000,112.05000,106.53000,0.57%,504382 +2019-05-10,111.49000,112.51000,109.06000,112.09000,106.56800,0.04%,475214 +2019-05-13,110.42000,111.28000,109.10000,110.85000,105.38900,-1.11%,661078 +2019-05-14,111.23000,112.76000,110.76000,112.06000,106.53900,1.09%,404671 +2019-05-15,111.70000,113.04000,110.97000,112.82000,107.26200,0.68%,520137 +2019-05-16,112.89000,114.65000,112.68000,113.43000,107.84200,0.54%,521211 +2019-05-17,112.14000,114.16000,112.14000,112.78000,107.22400,-0.57%,627234 +2019-05-20,112.52000,112.80000,111.65000,112.06000,106.53900,-0.64%,379730 +2019-05-21,112.71000,113.38000,112.00000,112.49000,106.94800,0.38%,265286 +2019-05-22,112.46000,113.29000,112.09000,113.12000,107.54700,0.56%,378497 +2019-05-23,112.25000,112.88000,111.27000,112.74000,107.18600,-0.34%,698569 +2019-05-24,112.85000,114.36000,112.56000,113.89000,108.27900,1.02%,396281 +2019-05-28,114.49000,115.56000,113.35000,113.38000,107.79400,-0.45%,1266089 +2019-05-29,113.07000,113.33000,111.58000,112.17000,106.64400,-1.07%,439657 +2019-05-30,112.34000,113.65000,112.19000,113.30000,107.71800,1.01%,344611 +2019-05-31,112.86000,114.50000,111.91000,114.12000,108.49800,0.72%,520060 +2019-06-03,114.01000,114.81000,112.46000,112.76000,107.20500,-1.19%,607637 +2019-06-04,113.42000,114.56000,112.43000,114.07000,108.45000,1.16%,502181 +2019-06-05,115.00000,115.53000,114.49000,115.13000,109.45800,0.93%,480459 +2019-06-06,115.37000,117.57000,115.02000,116.89000,111.13100,1.53%,540123 +2019-06-07,116.46000,117.98000,116.38000,117.40000,111.61600,0.44%,438832 +2019-06-10,117.49000,118.93000,116.84000,118.33000,112.50000,0.79%,453863 +2019-06-11,119.06000,120.00000,117.35000,118.19000,112.36700,-0.12%,323523 +2019-06-12,118.18000,119.65000,118.12000,119.53000,113.64100,1.13%,465630 +2019-06-13,119.50000,119.98000,118.60000,119.44000,113.55600,-0.08%,285738 +2019-06-14,119.28000,119.58000,117.77000,118.09000,112.27200,-1.13%,597577 +2019-06-17,118.44000,119.28000,118.21000,118.50000,112.66200,0.35%,479801 +2019-06-18,119.50000,119.81000,118.98000,119.63000,113.73600,0.95%,483957 +2019-06-19,119.85000,121.00000,119.78000,120.54000,114.60200,0.76%,653989 +2019-06-20,121.86000,123.33000,121.40000,123.27000,117.19700,2.26%,632285 +2019-06-21,122.36000,122.41000,119.91000,120.07000,114.15500,-2.60%,1102441 +2019-06-24,120.00000,121.25000,119.70000,121.17000,115.20100,0.92%,455079 +2019-06-25,120.86000,121.39000,119.61000,119.89000,113.98400,-1.06%,692876 +2019-06-26,120.06000,120.40000,118.00000,119.50000,113.61300,-0.33%,427114 +2019-06-27,119.91000,120.78000,119.45000,120.60000,114.65900,0.92%,303215 +2019-06-28,120.60000,122.10000,120.36000,122.03000,116.01800,1.19%,802072 +2019-07-01,123.17000,123.83000,122.03000,123.76000,117.66300,1.42%,539708 +2019-07-02,123.63000,123.74000,122.63000,123.37000,117.29200,-0.32%,437143 +2019-07-03,123.62000,124.73000,123.09000,123.88000,117.77700,0.41%,378687 +2019-07-05,123.38000,124.68000,122.66000,124.33000,118.20500,0.36%,316533 +2019-07-08,123.73000,124.40000,123.23000,123.81000,117.71000,-0.42%,523105 +2019-07-09,123.10000,124.08000,122.76000,124.02000,117.91000,0.17%,539577 +2019-07-10,124.40000,124.94000,123.95000,124.00000,117.89100,-0.02%,367400 +2019-07-11,124.73000,124.90000,123.78000,124.72000,118.57600,0.58%,501552 +2019-07-12,124.50000,124.61000,123.19000,124.39000,118.26200,-0.26%,398287 +2019-07-15,124.50000,124.85000,123.64000,123.75000,117.65300,-0.51%,536585 +2019-07-16,123.94000,124.15000,122.75000,123.37000,117.29200,-0.31%,411467 +2019-07-17,122.77000,124.41000,122.24000,123.78000,117.68200,0.33%,440801 +2019-07-18,123.94000,125.32000,123.80000,124.76000,118.61400,0.79%,411220 +2019-07-19,125.22000,125.79000,123.41000,123.46000,117.37800,-1.04%,444647 +2019-07-22,123.86000,124.73000,123.29000,123.64000,117.54900,0.15%,502205 +2019-07-23,123.25000,124.06000,121.91000,123.83000,117.72900,0.15%,400453 +2019-07-24,124.01000,125.50000,123.03000,125.46000,119.27900,1.32%,497397 +2019-07-25,124.85000,124.91000,123.27000,123.84000,117.73900,-1.29%,528716 +2019-07-26,130.00000,132.88000,125.58000,126.87000,120.62000,2.45%,1198270 +2019-07-29,128.58000,129.52000,126.62000,129.41000,123.03500,2.00%,833369 +2019-07-30,129.14000,131.58000,129.14000,130.22000,123.80500,0.63%,595804 +2019-07-31,130.16000,130.77000,127.54000,128.70000,122.36000,-1.17%,557023 +2019-08-01,129.72000,133.17000,129.15000,131.55000,125.06900,2.21%,706606 +2019-08-02,132.59000,132.87000,129.13000,130.28000,123.86200,-0.97%,499540 +2019-08-05,129.30000,129.32000,125.77000,126.90000,120.64800,-2.59%,770019 +2019-08-06,127.57000,129.54000,126.85000,129.43000,123.05400,1.99%,496537 +2019-08-07,127.30000,129.53000,125.62000,129.00000,122.64500,-0.33%,555399 +2019-08-08,128.77000,131.62000,128.49000,131.41000,124.93600,1.87%,479374 +2019-08-09,131.00000,132.15000,130.23000,131.40000,124.92700,-0.01%,492596 +2019-08-12,131.37000,132.87000,131.13000,131.61000,125.12600,0.16%,583804 +2019-08-13,131.15000,135.45000,131.15000,134.99000,128.34000,2.57%,540094 +2019-08-14,133.41000,134.74000,131.04000,131.15000,125.06000,-2.84%,490350 +2019-08-15,131.12000,132.89000,130.69000,132.33000,126.18500,0.90%,323107 +2019-08-16,133.26000,134.63000,132.83000,134.44000,128.19700,1.59%,572196 +2019-08-19,135.67000,136.25000,135.18000,136.00000,129.68400,1.16%,541122 +2019-08-20,136.37000,136.89000,135.23000,135.32000,129.03600,-0.50%,539136 +2019-08-21,136.11000,137.38000,135.85000,136.56000,130.21800,0.92%,280333 +2019-08-22,136.76000,137.07000,134.83000,136.04000,129.72300,-0.38%,319729 +2019-08-23,135.97000,136.19000,131.35000,132.18000,126.04200,-2.84%,529521 +2019-08-26,133.25000,135.17000,132.68000,135.12000,128.84500,2.22%,355208 +2019-08-27,135.53000,136.63000,134.73000,135.98000,129.66500,0.64%,364004 +2019-08-28,135.63000,137.12000,135.63000,137.03000,130.66700,0.77%,375321 +2019-08-29,138.00000,138.81000,136.91000,138.38000,131.95400,0.99%,383693 +2019-08-30,139.21000,139.76000,137.47000,139.30000,132.83100,0.66%,620150 +2019-09-03,138.11000,138.55000,136.57000,137.77000,131.37200,-1.10%,411959 +2019-09-04,138.60000,138.99000,137.18000,137.83000,131.42900,0.04%,379257 +2019-09-05,139.21000,140.60000,138.08000,140.33000,133.81300,1.81%,476594 +2019-09-06,140.70000,141.25000,139.60000,140.30000,133.78500,-0.02%,431066 +2019-09-09,140.07000,140.07000,134.86000,135.11000,128.83600,-3.70%,601687 +2019-09-10,134.10000,134.72000,130.75000,134.36000,128.12100,-0.56%,632240 +2019-09-11,133.41000,135.22000,132.77000,133.69000,127.48200,-0.50%,625532 +2019-09-12,134.95000,136.20000,133.79000,133.96000,127.73900,0.20%,683806 +2019-09-13,133.72000,133.79000,131.24000,132.19000,126.05100,-1.32%,637588 +2019-09-16,131.63000,132.76000,130.53000,130.71000,124.64000,-1.12%,585713 +2019-09-17,131.40000,134.37000,131.15000,133.93000,127.71100,2.46%,731649 +2019-09-18,133.90000,134.04000,131.06000,132.58000,126.42300,-1.01%,717190 +2019-09-19,133.01000,134.09000,132.40000,133.51000,127.31000,0.70%,580313 +2019-09-20,133.41000,135.10000,132.30000,134.53000,128.28300,0.76%,761740 +2019-09-23,134.47000,136.66000,134.27000,135.51000,129.21700,0.73%,578780 +2019-09-24,136.43000,137.93000,135.29000,135.62000,129.32200,0.08%,447235 +2019-09-25,136.12000,136.29000,134.76000,136.01000,129.69400,0.29%,326598 +2019-09-26,136.58000,136.61000,134.43000,134.61000,128.35900,-1.03%,358511 +2019-09-27,134.83000,135.54000,133.07000,133.60000,127.39600,-0.75%,401024 +2019-09-30,134.14000,136.23000,133.68000,135.11000,128.83600,1.13%,460725 +2019-10-01,135.13000,135.88000,132.94000,133.59000,127.38600,-1.13%,512168 +2019-10-02,132.59000,133.13000,128.07000,128.88000,122.89500,-3.53%,594711 +2019-10-03,128.62000,130.53000,127.40000,130.29000,124.24000,1.09%,663972 +2019-10-04,131.33000,132.44000,130.85000,132.40000,126.25200,1.62%,357155 +2019-10-07,131.73000,132.96000,131.63000,132.18000,126.04200,-0.17%,366443 +2019-10-08,131.52000,131.77000,129.84000,130.23000,124.18200,-1.48%,427119 +2019-10-09,131.80000,132.65000,131.64000,132.18000,126.04200,1.50%,322941 +2019-10-10,131.56000,131.56000,128.89000,130.47000,124.41100,-1.29%,483769 +2019-10-11,130.99000,131.86000,129.59000,129.66000,123.63900,-0.62%,515826 +2019-10-14,129.95000,130.19000,128.99000,129.22000,123.21900,-0.34%,355019 +2019-10-15,130.01000,131.03000,129.87000,130.45000,124.39200,0.95%,420361 +2019-10-16,131.58000,132.00000,130.34000,131.16000,125.06900,0.54%,624615 +2019-10-17,131.20000,132.72000,131.20000,131.63000,125.51700,0.36%,407898 +2019-10-18,130.99000,131.92000,129.95000,131.21000,125.11700,-0.32%,492328 +2019-10-21,131.81000,131.83000,130.12000,130.52000,124.45900,-0.53%,477527 +2019-10-22,131.09000,131.46000,126.32000,126.52000,120.64500,-3.06%,542389 +2019-10-23,127.00000,127.80000,126.26000,126.74000,120.85400,0.17%,387461 +2019-10-24,127.45000,129.24000,126.42000,127.73000,121.79800,0.78%,521418 +2019-10-25,145.00000,147.37000,141.29000,144.26000,137.56100,12.94%,1639485 +2019-10-28,144.11000,145.59000,141.73000,145.45000,138.69600,0.82%,798793 +2019-10-29,145.00000,147.63000,144.01000,146.68000,139.86800,0.85%,584432 +2019-10-30,145.97000,147.90000,145.36000,147.23000,140.39300,0.37%,463405 +2019-10-31,147.27000,148.97000,146.92000,147.92000,141.05100,0.47%,706343 +2019-11-01,148.92000,149.96000,147.38000,147.43000,140.58400,-0.33%,455152 +2019-11-04,147.85000,148.78000,146.15000,147.49000,140.64100,0.04%,591117 +2019-11-05,147.50000,147.50000,144.08000,144.38000,137.67500,-2.11%,563005 +2019-11-06,143.74000,144.47000,142.78000,143.25000,136.97000,-0.78%,456970 +2019-11-07,143.78000,143.97000,141.38000,142.18000,135.94700,-0.75%,738623 +2019-11-08,141.81000,144.70000,141.81000,143.85000,137.54300,1.17%,382440 +2019-11-11,143.60000,145.14000,143.07000,143.88000,137.57200,0.02%,237366 +2019-11-12,143.60000,145.75000,143.36000,144.15000,137.83000,0.19%,325334 +2019-11-13,143.82000,145.57000,143.37000,145.28000,138.91100,0.78%,342738 +2019-11-14,145.46000,146.01000,145.00000,145.42000,139.04400,0.10%,314205 +2019-11-15,145.60000,147.38000,145.60000,147.10000,140.65100,1.16%,549386 +2019-11-18,146.70000,148.49000,146.57000,147.78000,141.30100,0.46%,451805 +2019-11-19,148.58000,149.94000,148.00000,149.39000,142.84000,1.09%,401955 +2019-11-20,148.64000,151.46000,148.13000,149.64000,143.07900,0.17%,459842 +2019-11-21,148.98000,148.98000,145.75000,146.34000,139.92400,-2.21%,697382 +2019-11-22,146.63000,146.63000,144.56000,145.25000,138.88200,-0.74%,588435 +2019-11-25,145.08000,146.94000,145.01000,146.31000,139.89500,0.73%,397086 +2019-11-26,147.43000,149.76000,146.68000,149.58000,143.02200,2.23%,1261603 +2019-11-27,149.95000,151.14000,149.15000,150.83000,144.21700,0.84%,420064 +2019-11-29,150.60000,151.30000,148.84000,149.60000,143.04100,-0.82%,255668 +2019-12-02,149.89000,149.94000,147.73000,149.01000,142.47700,-0.39%,351544 +2019-12-03,147.39000,150.00000,147.17000,149.47000,142.91700,0.31%,632462 +2019-12-04,149.46000,150.56000,148.85000,150.15000,143.56700,0.45%,511746 +2019-12-05,150.29000,150.57000,149.39000,150.18000,143.59600,0.02%,516724 +2019-12-06,151.46000,151.60000,150.48000,150.59000,143.98800,0.27%,314058 +2019-12-09,150.84000,151.34000,149.04000,149.32000,142.77300,-0.84%,391153 +2019-12-10,149.63000,149.92000,148.56000,148.98000,142.44800,-0.23%,321631 +2019-12-11,149.11000,150.55000,148.62000,150.48000,143.88300,1.01%,348380 +2019-12-12,150.80000,152.53000,150.37000,152.25000,145.57500,1.18%,453504 +2019-12-13,151.43000,153.96000,151.31000,153.63000,146.89500,0.91%,584311 +2019-12-16,154.71000,156.20000,154.26000,156.00000,149.16100,1.54%,1021664 +2019-12-17,156.48000,156.74000,154.52000,156.48000,149.62000,0.31%,512497 +2019-12-18,156.66000,157.25000,155.07000,156.02000,149.18000,-0.29%,766215 +2019-12-19,156.65000,156.67000,155.14000,156.04000,149.19900,0.01%,466611 +2019-12-20,157.36000,157.86000,155.56000,155.93000,149.09400,-0.07%,1102226 +2019-12-23,155.53000,156.42000,155.00000,155.69000,148.86400,-0.15%,409085 +2019-12-24,155.66000,156.93000,154.90000,156.70000,149.83000,0.65%,120887 +2019-12-26,156.66000,156.66000,155.07000,155.79000,148.96000,-0.58%,253554 +2019-12-27,156.23000,156.38000,155.09000,156.20000,149.35200,0.26%,308946 +2019-12-30,156.21000,156.69000,154.16000,154.59000,147.81200,-1.03%,288008 +2019-12-31,154.22000,155.16000,153.57000,154.97000,148.17600,0.25%,503144 +2020-01-02,155.40000,156.17000,154.04000,156.11000,149.26600,0.74%,444151 +2020-01-03,154.09000,155.94000,153.12000,155.29000,148.48200,-0.53%,417165 +2020-01-06,154.96000,156.12000,153.85000,156.03000,149.18900,0.48%,449113 +2020-01-07,155.01000,156.09000,154.73000,155.15000,148.34800,-0.56%,352234 +2020-01-08,155.73000,157.50000,154.18000,156.27000,149.41900,0.72%,474772 +2020-01-09,157.08000,158.43000,156.57000,157.58000,150.67100,0.84%,444666 +2020-01-10,158.00000,158.46000,155.87000,156.89000,150.01200,-0.44%,392924 +2020-01-13,157.40000,158.58000,156.45000,158.27000,151.33100,0.88%,383627 +2020-01-14,157.48000,158.42000,156.95000,158.32000,151.37900,0.03%,312111 +2020-01-15,158.43000,159.73000,157.90000,158.72000,151.76100,0.25%,408888 +2020-01-16,159.52000,160.75000,158.20000,160.73000,153.68300,1.27%,725298 +2020-01-17,160.98000,161.98000,160.24000,160.57000,153.53000,-0.10%,475831 +2020-01-21,160.39000,162.31000,160.01000,161.94000,154.84000,0.85%,506493 +2020-01-22,162.90000,165.00000,161.84000,164.38000,157.17300,1.51%,386256 +2020-01-23,163.56000,164.13000,160.89000,161.39000,154.31400,-1.82%,531873 +2020-01-24,161.53000,163.10000,160.81000,162.39000,155.27000,0.62%,549480 +2020-01-27,160.00000,161.80000,159.57000,160.62000,153.57800,-1.09%,444043 +2020-01-28,161.24000,164.42000,161.24000,163.30000,156.14100,1.67%,532773 +2020-01-29,164.14000,167.05000,164.11000,165.84000,158.56900,1.56%,571640 +2020-01-30,164.31000,165.52000,162.99000,165.44000,158.18700,-0.24%,616586 +2020-01-31,164.38000,166.03000,158.16000,158.97000,152.00000,-3.91%,1157489 +2020-02-03,159.46000,163.99000,159.23000,163.14000,155.98800,2.62%,734959 +2020-02-04,165.44000,167.65000,164.92000,166.85000,159.53500,2.27%,708701 +2020-02-05,168.31000,169.05000,166.96000,167.74000,160.38600,0.53%,555811 +2020-02-06,168.18000,170.57000,167.13000,170.51000,163.03400,1.65%,379360 +2020-02-07,170.25000,171.64000,168.76000,171.46000,163.94300,0.56%,465079 +2020-02-10,171.07000,173.29000,170.82000,173.19000,165.59700,1.01%,487530 +2020-02-11,174.18000,174.90000,173.04000,174.35000,166.70600,0.67%,356720 +2020-02-12,173.51000,174.73000,172.47000,172.76000,165.55900,-0.91%,555072 +2020-02-13,172.59000,175.16000,172.28000,174.88000,167.59000,1.23%,497807 +2020-02-14,175.05000,176.70000,173.95000,176.60000,169.23900,0.98%,318328 +2020-02-18,176.14000,176.86000,174.18000,174.80000,167.51400,-1.02%,637472 +2020-02-19,175.53000,177.99000,175.02000,176.62000,169.25800,1.04%,378027 +2020-02-20,176.40000,176.53000,172.51000,176.00000,168.66400,-0.35%,290663 +2020-02-21,175.37000,175.70000,173.54000,173.88000,166.63200,-1.20%,448201 +2020-02-24,169.92000,171.45000,168.26000,169.83000,162.75100,-2.33%,435659 +2020-02-25,170.25000,170.90000,164.79000,165.81000,158.89800,-2.37%,434869 +2020-02-26,165.96000,169.72000,165.55000,165.92000,159.00400,0.07%,479571 +2020-02-27,164.03000,168.05000,162.66000,162.72000,155.93700,-1.93%,631779 +2020-02-28,158.85000,160.15000,153.03000,158.96000,152.33400,-2.31%,1247591 +2020-03-02,160.50000,168.91000,160.05000,168.75000,161.71600,6.16%,1258639 +2020-03-03,168.68000,171.91000,162.64000,165.24000,158.35200,-2.08%,918795 +2020-03-04,168.30000,175.26000,167.52000,174.82000,167.53300,5.80%,1098348 +2020-03-05,172.16000,172.87000,168.16000,170.75000,163.63300,-2.33%,975542 +2020-03-06,166.99000,168.01000,161.43000,166.08000,159.15700,-2.73%,937333 +2020-03-09,156.50000,158.00000,151.61000,154.50000,148.06000,-6.97%,729695 +2020-03-10,158.18000,161.94000,152.89000,161.71000,154.96900,4.67%,1185988 +2020-03-11,157.53000,159.09000,150.50000,153.61000,147.20700,-5.01%,757461 +2020-03-12,143.77000,147.63000,135.91000,136.12000,130.44600,-11.39%,1264722 +2020-03-13,145.00000,149.79000,136.24000,149.73000,143.48900,10.00%,1230887 +2020-03-16,137.49000,146.21000,134.10000,137.93000,132.18100,-7.88%,1183586 +2020-03-17,140.30000,162.30000,135.59000,161.43000,154.70100,17.04%,1943050 +2020-03-18,146.76000,158.81000,146.23000,151.75000,145.42500,-6.00%,1796940 +2020-03-19,144.04000,148.99000,134.81000,136.10000,130.42700,-10.31%,1567191 +2020-03-20,134.49000,135.38000,113.43000,114.34000,109.57400,-15.99%,1948037 +2020-03-23,113.00000,126.03000,108.85000,121.36000,116.30100,6.14%,1427846 +2020-03-24,127.46000,135.85000,124.58000,135.06000,129.43000,11.29%,1398189 +2020-03-25,134.33000,140.52000,132.52000,135.71000,130.05300,0.48%,877949 +2020-03-26,135.54000,146.77000,135.03000,146.52000,140.41300,7.97%,1020837 +2020-03-27,139.25000,145.99000,136.00000,141.95000,136.03300,-3.12%,884981 +2020-03-30,143.28000,156.23000,143.00000,154.21000,147.78200,8.64%,1033656 +2020-03-31,153.60000,155.39000,145.63000,147.29000,141.15000,-4.49%,1281840 +2020-04-01,140.73000,145.38000,138.16000,142.29000,136.35900,-3.39%,961498 +2020-04-02,140.49000,150.63000,140.29000,150.13000,143.87200,5.51%,953459 +2020-04-03,148.00000,155.00000,147.00000,152.97000,146.59400,1.89%,1262635 +2020-04-06,157.99000,159.29000,155.59000,158.30000,151.70100,3.48%,822136 +2020-04-07,159.28000,159.83000,152.41000,153.68000,147.27400,-2.92%,1044608 +2020-04-08,155.01000,156.32000,149.60000,155.16000,148.69200,0.96%,690400 +2020-04-09,150.49000,160.62000,149.70000,159.82000,153.15800,3.00%,936638 +2020-04-13,158.31000,159.00000,154.14000,157.19000,150.63800,-1.65%,470992 +2020-04-14,160.67000,164.59000,160.10000,163.67000,156.84800,4.12%,571796 +2020-04-15,159.03000,161.32000,157.95000,160.17000,153.49400,-2.14%,609177 +2020-04-16,161.87000,163.84000,160.20000,161.32000,154.59600,0.72%,542899 +2020-04-17,164.39000,165.35000,160.51000,165.16000,158.27600,2.38%,754147 +2020-04-20,163.30000,165.95000,161.83000,164.28000,157.43200,-0.53%,688664 +2020-04-21,160.96000,161.50000,156.50000,157.35000,150.79100,-4.22%,426142 +2020-04-22,160.14000,161.93000,157.17000,160.92000,154.21200,2.27%,409759 +2020-04-23,161.59000,162.53000,158.61000,158.73000,152.11400,-1.36%,541941 +2020-04-24,161.40000,161.89000,158.66000,161.00000,154.28900,1.43%,483377 +2020-04-27,163.11000,163.80000,160.17000,162.77000,155.98500,1.10%,634629 +2020-04-28,164.00000,164.12000,156.78000,158.22000,151.62500,-2.80%,627634 +2020-04-29,160.08000,160.82000,156.12000,156.31000,149.79400,-1.21%,619075 +2020-04-30,155.00000,156.32000,152.27000,155.32000,148.84600,-0.63%,911227 +2020-05-01,157.00000,164.00000,156.82000,159.07000,152.43900,2.41%,1267238 +2020-05-04,159.02000,159.34000,153.12000,154.78000,148.32800,-2.70%,939830 +2020-05-05,155.32000,162.87000,154.27000,159.41000,152.76500,2.99%,880427 +2020-05-06,160.06000,163.22000,159.33000,159.93000,153.26400,0.33%,564449 +2020-05-07,161.71000,162.79000,160.04000,160.70000,154.00100,0.48%,493903 +2020-05-08,161.91000,165.47000,160.89000,162.75000,155.96600,1.28%,543074 +2020-05-11,160.96000,171.69000,160.96000,169.28000,162.22400,4.01%,1128321 +2020-05-12,170.50000,172.06000,167.15000,167.15000,160.18300,-1.26%,648351 +2020-05-13,166.26000,168.66000,162.00000,164.37000,157.89200,-1.66%,590564 +2020-05-14,162.54000,164.41000,158.75000,162.96000,156.53800,-0.86%,518131 +2020-05-15,162.05000,165.72000,161.16000,164.12000,157.65200,0.71%,405362 +2020-05-18,166.50000,169.65000,165.49000,167.17000,160.58200,1.86%,590480 +2020-05-19,166.66000,168.68000,162.00000,162.57000,156.16300,-2.75%,516819 +2020-05-20,164.41000,165.04000,161.46000,161.76000,155.38500,-0.50%,645089 +2020-05-21,161.21000,161.32000,158.09000,160.68000,154.34800,-0.67%,471995 +2020-05-22,161.14000,163.07000,159.76000,161.35000,154.99100,0.42%,425728 +2020-05-26,164.34000,164.78000,159.62000,160.48000,154.15600,-0.54%,761184 +2020-05-27,159.30000,159.74000,149.16000,153.71000,147.65200,-4.22%,1016061 +2020-05-28,154.97000,160.42000,154.20000,158.82000,152.56100,3.32%,541104 +2020-05-29,161.00000,161.60000,157.09000,160.82000,154.48200,1.26%,943480 +2020-06-01,160.13000,162.87000,159.25000,161.12000,154.77000,0.19%,472429 +2020-06-02,161.00000,161.00000,157.06000,159.76000,153.46400,-0.84%,512588 +2020-06-03,160.31000,162.48000,158.88000,161.81000,155.43300,1.28%,516111 +2020-06-04,160.70000,164.30000,159.49000,160.81000,154.47200,-0.62%,819359 +2020-06-05,161.81000,165.69000,159.17000,160.84000,154.50100,0.02%,718368 +2020-06-08,159.01000,162.87000,156.57000,162.83000,156.41300,1.24%,674503 +2020-06-09,162.68000,164.03000,161.15000,161.49000,155.12600,-0.82%,423384 +2020-06-10,162.74000,167.95000,162.47000,166.50000,159.93800,3.10%,758136 +2020-06-11,164.69000,165.57000,157.08000,158.20000,151.96500,-4.98%,774369 +2020-06-12,162.92000,165.88000,158.73000,160.69000,154.35700,1.57%,799456 +2020-06-15,158.79000,164.09000,157.78000,163.75000,157.29700,1.90%,587713 +2020-06-16,167.00000,170.31000,165.40000,168.99000,162.33000,3.20%,877727 +2020-06-17,170.00000,173.59000,169.77000,172.40000,165.60600,2.02%,766740 +2020-06-18,173.12000,176.59000,172.85000,173.74000,166.89300,0.78%,659898 +2020-06-19,176.43000,177.00000,172.12000,172.72000,165.91300,-0.59%,1090049 +2020-06-22,176.50000,180.14000,174.26000,179.11000,172.05100,3.70%,930849 +2020-06-23,180.45000,183.90000,179.48000,181.95000,174.77900,1.59%,733640 +2020-06-24,180.84000,183.73000,178.55000,181.86000,174.69300,-0.05%,828728 +2020-06-25,182.00000,187.01000,180.74000,186.30000,178.95800,2.44%,816994 +2020-06-26,186.43000,189.06000,185.00000,185.63000,178.31400,-0.36%,1534375 +2020-06-29,186.35000,188.40000,184.14000,188.32000,180.89800,1.45%,684199 +2020-06-30,188.04000,193.20000,188.04000,192.00000,184.43300,1.95%,698475 +2020-07-01,190.15000,191.55000,186.31000,190.86000,183.33800,-0.59%,963986 +2020-07-02,192.29000,193.91000,191.62000,192.48000,184.89400,0.85%,623139 +2020-07-06,195.14000,197.38000,192.61000,193.62000,185.98900,0.59%,618995 +2020-07-07,193.33000,195.77000,191.30000,191.47000,183.92400,-1.11%,545378 +2020-07-08,192.34000,193.68000,190.09000,192.72000,185.12500,0.65%,478006 +2020-07-09,193.46000,195.09000,189.56000,193.69000,186.05700,0.50%,424578 +2020-07-10,193.84000,195.36000,190.83000,192.09000,184.52000,-0.83%,391244 +2020-07-13,192.93000,194.98000,187.22000,188.09000,180.67700,-2.08%,558969 +2020-07-14,187.91000,195.50000,187.45000,195.04000,187.35300,3.70%,544262 +2020-07-15,196.98000,198.44000,194.86000,197.55000,189.76500,1.29%,523351 +2020-07-16,196.84000,196.89000,192.99000,195.82000,188.10300,-0.88%,375742 +2020-07-17,197.22000,200.27000,196.77000,199.00000,191.15700,1.62%,517097 +2020-07-20,199.43000,203.59000,198.65000,203.01000,195.00900,2.02%,379759 +2020-07-21,203.73000,204.99000,201.78000,204.40000,196.34500,0.68%,525108 +2020-07-22,205.00000,205.90000,203.36000,205.33000,197.23800,0.45%,511774 +2020-07-23,205.98000,208.99500,203.06000,204.06000,196.01800,-0.62%,430495 +2020-07-24,203.43000,203.43000,199.50000,202.44000,194.46200,-0.79%,358910 +2020-07-27,203.69000,207.04000,203.52000,205.63000,197.52600,1.58%,368064 +2020-07-28,205.04000,205.50000,202.10000,202.23000,194.26000,-1.65%,345573 +2020-07-29,203.65000,205.40000,202.65000,204.10000,196.05600,0.92%,578693 +2020-07-30,201.54000,204.79000,201.34000,204.46000,196.40200,0.18%,537502 +2020-07-31,205.53000,206.17000,200.80500,202.51000,194.52900,-0.95%,659463 +2020-08-03,200.00000,203.30000,200.00000,202.00000,194.03900,-0.25%,745405 +2020-08-04,201.96000,203.84000,200.73000,202.77000,194.77900,0.38%,802383 +2020-08-05,203.47000,205.27500,202.65000,202.96000,194.96100,0.09%,978482 +2020-08-06,190.00000,190.23000,173.34000,175.52000,168.60300,-13.52%,2214965 +2020-08-07,176.60000,178.21000,172.74500,173.24000,166.41300,-1.30%,1257425 +2020-08-10,175.00000,176.74000,173.36000,175.15000,168.24700,1.10%,1004531 +2020-08-11,174.87000,175.64000,171.69000,172.98000,166.16300,-1.24%,789107 +2020-08-12,174.00000,177.37000,173.74500,175.84000,168.91000,1.65%,829686 +2020-08-13,175.73000,178.07000,173.94000,177.51000,170.51400,0.95%,425467 +2020-08-14,177.30000,178.22000,176.51000,176.78000,169.81300,-0.41%,468725 +2020-08-17,177.55000,183.25000,177.55000,183.20000,175.98000,3.63%,986409 +2020-08-18,183.20000,183.72000,179.79000,183.03000,175.81700,-0.09%,606644 +2020-08-19,183.64000,185.17000,182.10000,183.43000,176.57600,0.22%,674351 +2020-08-20,182.13000,183.50000,180.60000,180.97000,174.20800,-1.34%,504978 +2020-08-21,180.89000,180.91000,177.67500,179.37000,172.66700,-0.88%,608614 +2020-08-24,180.86000,181.31000,174.64000,176.42000,169.82800,-1.64%,717945 +2020-08-25,177.49000,179.16000,176.26000,179.09000,172.39800,1.51%,556450 +2020-08-26,178.13000,180.46000,175.96000,180.08000,173.35100,0.55%,366145 +2020-08-27,180.18000,181.19000,177.81000,180.68000,173.92800,0.33%,372545 +2020-08-28,180.60000,180.62000,178.38000,180.23000,173.49500,-0.25%,290525 +2020-08-31,179.39000,181.30000,177.41000,180.78000,174.02500,0.31%,587464 +2020-09-01,181.00000,181.75500,177.24000,178.91000,172.22500,-1.03%,436889 +2020-09-02,180.40000,184.29500,179.03000,183.00000,176.16200,2.29%,628812 +2020-09-03,183.40000,183.40000,175.27000,177.86000,171.21400,-2.81%,608773 +2020-09-04,176.05000,177.00000,169.77000,173.56000,167.07400,-2.42%,476635 +2020-09-08,171.02000,173.58000,168.95000,171.42000,165.01400,-1.23%,548767 +2020-09-09,173.92000,176.86000,173.04000,174.68000,168.15300,1.90%,445773 +2020-09-10,174.71000,176.00500,171.45100,172.06000,165.63100,-1.50%,430445 +2020-09-11,173.76000,174.84000,170.86000,172.00000,165.57300,-0.03%,365217 +2020-09-14,174.10000,175.52000,172.91000,174.43000,167.91200,1.41%,365014 +2020-09-15,175.49000,177.69000,175.06000,175.55000,168.99000,0.64%,395980 +2020-09-16,176.96000,177.69000,173.13000,174.06000,167.55600,-0.85%,590706 +2020-09-17,172.44000,173.70000,171.01000,172.89000,166.43000,-0.67%,476100 +2020-09-18,171.74500,173.27000,167.71000,170.01000,163.65700,-1.67%,965549 +2020-09-21,168.69000,171.59000,165.72100,171.51000,165.10100,0.88%,714321 +2020-09-22,171.33000,172.60000,169.62000,172.26000,165.82300,0.44%,411066 +2020-09-23,172.01000,172.35000,168.24000,168.70000,162.39600,-2.07%,442441 +2020-09-24,167.80000,169.90000,166.49000,168.14000,161.85700,-0.33%,261168 +2020-09-25,166.70000,169.31000,166.01000,169.04000,162.72300,0.54%,893280 +2020-09-28,171.00000,174.20000,169.85000,172.00000,165.57300,1.75%,572544 +2020-09-29,172.00000,174.04000,171.91000,172.66000,166.20800,0.38%,340804 +2020-09-30,173.05000,174.83000,170.60000,171.43000,165.02400,-0.71%,682395 +2020-10-01,172.84000,174.43000,168.59000,169.51000,163.17600,-1.12%,505941 +2020-10-02,167.53000,169.38000,165.92000,167.50000,161.24100,-1.19%,1132810 +2020-10-05,168.22000,171.14500,168.11000,170.81000,164.42700,1.98%,663623 +2020-10-06,171.25000,171.64000,167.24100,167.65000,161.38500,-1.85%,431936 +2020-10-07,169.25000,171.55000,168.92000,170.70000,164.32100,1.82%,427372 +2020-10-08,172.56000,173.67000,171.12500,172.70000,166.24700,1.17%,484117 +2020-10-09,173.50000,176.72000,173.27000,176.12000,169.53900,1.98%,456382 +2020-10-12,177.67000,178.29000,176.48000,177.43000,170.80000,0.74%,339652 +2020-10-13,177.50000,179.67000,176.07500,177.66000,171.02100,0.13%,387072 +2020-10-14,178.00000,181.03000,177.37000,177.81000,171.16600,0.08%,403923 +2020-10-15,175.97000,179.66000,174.84000,179.60000,172.88900,1.01%,393142 +2020-10-16,179.62000,182.35000,178.81000,180.79000,174.03400,0.66%,464931 +2020-10-19,181.35000,183.07000,178.84000,179.41000,172.70600,-0.76%,425621 +2020-10-20,179.75000,181.64000,178.83500,179.43000,172.72500,0.01%,388408 +2020-10-21,179.79000,181.33000,177.93000,179.13000,172.43600,-0.17%,285212 +2020-10-22,179.13000,183.55000,178.99000,182.82000,175.98800,2.06%,403265 +2020-10-23,182.52000,183.70000,181.03000,183.03000,176.19100,0.11%,304996 +2020-10-26,181.16000,182.16500,179.25000,180.53000,173.78400,-1.37%,366044 +2020-10-27,181.99000,187.59000,181.01000,184.85000,177.94300,2.39%,657220 +2020-10-28,181.81000,182.97000,180.32000,180.66000,173.90900,-2.27%,612281 +2020-10-29,180.00000,181.74000,177.69500,179.51000,172.80200,-0.64%,581326 +2020-10-30,195.80000,198.00000,189.13000,191.94000,184.76800,6.92%,897569 +2020-11-02,195.16000,197.40000,193.19000,196.80000,189.44600,2.53%,870243 +2020-11-03,197.20000,203.55000,196.67000,202.46000,194.89500,2.88%,707013 +2020-11-04,203.59000,212.28000,203.25000,209.42000,201.59400,3.44%,675205 +2020-11-05,212.00000,215.64000,210.45000,212.81000,204.85800,1.62%,561975 +2020-11-06,212.03000,216.06000,211.08500,214.19000,206.18600,0.65%,549687 +2020-11-09,219.54000,224.24000,218.00000,220.59000,212.34700,2.99%,1145473 +2020-11-10,219.15000,219.15000,210.95000,212.11000,204.55900,-3.84%,783997 +2020-11-11,214.56000,218.25000,214.14000,215.83000,208.14700,1.75%,562860 +2020-11-12,215.02000,215.79000,210.57000,212.79000,205.21500,-1.41%,396806 +2020-11-13,213.43000,214.94000,212.08000,214.74000,207.09600,0.92%,265671 +2020-11-16,215.59000,216.62000,213.59000,215.54000,207.86700,0.37%,307115 +2020-11-17,213.51000,215.17000,211.51000,214.15000,206.52700,-0.64%,332925 +2020-11-18,214.70000,214.85000,210.94000,211.07000,203.55600,-1.44%,388869 +2020-11-19,211.76000,213.17000,210.32000,211.76000,204.22200,0.33%,319130 +2020-11-20,211.63000,212.09500,210.24700,211.02000,203.50800,-0.35%,385551 +2020-11-23,211.52000,213.60000,207.90000,209.57000,202.11000,-0.69%,391411 +2020-11-24,210.60000,211.00000,204.79000,206.53000,199.17800,-1.45%,567890 +2020-11-25,206.21000,206.95000,204.58000,206.03000,198.69600,-0.24%,306885 +2020-11-27,207.24000,210.25000,205.68000,209.64000,202.17700,1.75%,260973 +2020-11-30,208.94000,211.02000,207.87000,209.60000,202.13900,-0.02%,828210 +2020-12-01,210.46000,212.36000,209.74000,211.61000,204.07700,0.96%,558527 +2020-12-02,209.57000,210.58000,208.30000,209.26000,201.81100,-1.11%,378786 +2020-12-03,208.36000,209.25000,206.75000,207.40000,200.01700,-0.89%,376344 +2020-12-04,207.42000,209.92000,206.88000,209.69000,202.22600,1.10%,305829 +2020-12-07,209.52000,211.47000,208.58000,209.21000,201.76300,-0.23%,290234 +2020-12-08,208.26000,212.39000,207.48000,212.11000,204.55900,1.39%,429761 +2020-12-09,212.53000,213.26000,210.44000,211.77000,204.23200,-0.16%,366409 +2020-12-10,211.06000,213.02000,208.04000,208.73000,201.30000,-1.44%,400719 +2020-12-11,207.32000,207.87000,203.61000,204.53000,197.24900,-2.01%,583881 +2020-12-14,206.17000,210.17500,205.73000,206.38000,199.03300,0.90%,485320 +2020-12-15,207.80000,209.20000,206.37000,208.65000,201.22300,1.10%,549825 +2020-12-16,209.52000,211.77000,207.73000,210.51000,203.01600,0.89%,500110 +2020-12-17,211.00000,213.88000,210.52000,213.73000,206.12200,1.53%,402788 +2020-12-18,214.15000,219.28000,212.42000,218.45000,210.67400,2.21%,1073896 +2020-12-21,214.00000,215.25500,207.88000,213.47000,205.87100,-2.28%,435059 +2020-12-22,213.15000,214.12000,210.85000,211.67000,204.13500,-0.84%,322753 +2020-12-23,212.95000,213.10000,209.92000,209.98000,202.50500,-0.80%,297824 +2020-12-24,210.23000,212.93000,209.71000,212.42000,204.85800,1.16%,99574 +2020-12-28,215.29000,216.26000,210.85000,211.43000,203.90400,-0.47%,235107 +2020-12-29,213.64000,213.64000,210.18000,211.26000,203.74000,-0.08%,328583 +2020-12-30,212.64000,212.64000,209.37000,209.72000,202.25400,-0.73%,249461 +2020-12-31,210.34000,213.12000,208.54000,212.56000,204.99300,1.35%,322846 +2021-01-04,213.24000,214.99000,208.17000,212.18000,204.62700,-0.18%,468893 +2021-01-05,211.94000,215.66000,211.70000,214.61000,206.97000,1.15%,520261 +2021-01-06,211.58000,215.88000,211.26800,213.21000,205.62000,-0.65%,638522 +2021-01-07,210.56000,216.09000,208.94000,215.26000,207.59700,0.96%,583435 +2021-01-08,214.60000,219.14000,214.09000,218.94000,211.14600,1.71%,506111 +2021-01-11,218.70000,221.19000,217.49000,220.30000,212.45800,0.62%,320387 +2021-01-12,219.71000,220.20000,215.57000,216.88000,209.16000,-1.55%,334359 +2021-01-13,216.72000,217.49500,215.14000,216.48000,208.77400,-0.18%,435928 +2021-01-14,217.10000,217.86000,213.03000,213.28000,205.68800,-1.48%,420714 +2021-01-15,212.86000,213.92000,210.24000,211.62000,204.08700,-0.78%,388805 +2021-01-19,213.65000,216.67000,212.57000,214.90000,207.25000,1.55%,397306 +2021-01-20,215.84000,218.86000,213.76000,217.96000,210.20100,1.42%,445264 +2021-01-21,218.29000,218.56000,214.07000,217.07000,209.34300,-0.41%,404205 +2021-01-22,217.42000,217.47000,214.61000,215.52000,207.84800,-0.71%,298089 +2021-01-25,215.93000,224.00000,215.73500,221.68000,213.78900,2.86%,491777 +2021-01-26,221.46000,224.43000,219.25000,222.28000,214.36700,0.27%,456618 +2021-01-27,219.13000,220.75000,213.02000,214.06000,206.44000,-3.70%,526626 +2021-01-28,215.72000,219.98000,214.28000,215.93000,208.24300,0.87%,500949 +2021-01-29,212.70000,212.70000,198.90000,201.57000,194.39500,-6.65%,1150023 +2021-02-01,203.76000,203.92600,198.82000,202.67000,195.45500,0.55%,850036 +2021-02-02,204.29000,208.88000,203.93000,206.67000,199.31300,1.97%,1034921 +2021-02-03,204.42000,206.24000,203.00000,203.21000,195.97600,-1.67%,968984 +2021-02-04,203.15000,206.22000,201.83000,204.06000,196.79600,0.42%,759964 +2021-02-05,204.89000,207.08000,200.75500,202.17000,194.97300,-0.93%,824765 +2021-02-08,202.61000,204.03000,200.80000,201.55000,194.37500,-0.31%,746973 +2021-02-09,201.61000,203.47000,199.59000,199.86000,192.74500,-0.84%,1225197 +2021-02-10,201.37000,201.55000,199.11000,200.40000,193.64200,0.27%,941888 +2021-02-11,201.64000,202.20000,199.52000,200.53000,193.76800,0.06%,840545 +2021-02-12,199.86000,200.95000,198.74000,200.55000,193.78700,0.01%,1223811 +2021-02-16,200.46000,200.46000,193.02000,194.10000,187.55500,-3.22%,879738 +2021-02-17,193.27000,201.59000,191.10000,199.73000,192.99500,2.90%,740471 +2021-02-18,197.68000,201.45000,196.21000,199.88000,193.14000,0.08%,613161 +2021-02-19,200.07000,203.22000,200.07000,201.18000,194.39600,0.65%,921623 +2021-02-22,200.06000,201.12000,198.44000,200.02000,193.27500,-0.58%,764525 +2021-02-23,200.25000,201.70000,198.54000,200.09000,193.34300,0.03%,799176 +2021-02-24,199.56000,202.97000,199.01000,200.97000,194.19300,0.44%,433545 +2021-02-25,199.67000,200.82000,193.91000,194.98000,188.40500,-2.98%,602250 +2021-02-26,195.23000,195.47000,190.74000,192.78000,186.27900,-1.13%,715629 +2021-03-01,194.34000,196.90000,194.34000,195.62000,189.02400,1.47%,464087 +2021-03-02,195.82000,196.38000,192.35000,193.21000,186.69500,-1.23%,498832 +2021-03-03,191.80000,191.80000,188.47000,190.21000,183.79600,-1.55%,386226 +2021-03-04,189.52000,190.16000,181.28000,183.05000,176.87700,-3.76%,985797 +2021-03-05,185.78000,185.78000,181.27000,185.05000,178.81000,1.09%,966187 +2021-03-08,185.05000,186.10000,179.37000,179.46000,173.40800,-3.02%,895261 +2021-03-09,181.25000,185.24000,180.72000,182.26000,176.11400,1.56%,1222021 +2021-03-10,184.85000,186.77000,183.69000,185.39000,179.13900,1.72%,737610 +2021-03-11,187.53000,188.30000,186.25000,186.71000,180.41400,0.71%,598902 +2021-03-12,185.74000,186.54000,184.48000,185.12000,178.87800,-0.85%,505867 +2021-03-15,185.48000,187.61500,185.48000,187.09000,180.78100,1.06%,898800 +2021-03-16,192.04000,193.48000,190.60500,191.99000,185.51600,2.62%,744135 +2021-03-17,191.26000,192.10000,189.61000,191.47000,185.01300,-0.27%,584757 +2021-03-18,190.01000,191.10000,184.85000,185.09000,178.84900,-3.33%,627283 +2021-03-19,185.62000,186.41000,184.61000,185.60000,179.34100,0.28%,1036655 +2021-03-22,185.17000,189.84000,184.73000,189.79000,183.39000,2.26%,450982 +2021-03-23,191.07000,192.23000,188.93000,190.74000,184.30800,0.50%,574163 +2021-03-24,193.51000,195.46000,191.39000,192.18000,185.70000,0.75%,860703 +2021-03-25,191.99000,191.99000,186.09000,187.53000,181.20600,-2.42%,661549 +2021-03-26,186.64000,191.04000,185.61000,190.93000,184.49200,1.81%,418726 +2021-03-29,190.00000,192.42000,189.59000,191.05000,184.60800,0.06%,597835 +2021-03-30,190.03000,191.19000,187.19000,189.31000,182.92600,-0.91%,495399 +2021-03-31,191.34000,195.87000,190.40500,194.02000,187.47800,2.49%,827061 +2021-04-01,194.14000,194.98000,192.47000,194.44000,187.88300,0.22%,485717 +2021-04-05,196.15000,196.52000,194.09000,195.11000,188.53100,0.34%,470328 +2021-04-06,195.33000,197.29000,194.89000,196.29000,189.67100,0.60%,677974 +2021-04-07,196.99000,198.70000,195.79000,197.12000,190.47300,0.42%,637189 +2021-04-08,198.61000,198.81000,196.57000,197.24000,190.58900,0.06%,579189 +2021-04-09,198.09000,199.17000,197.44000,199.16000,192.44400,0.97%,392925 +2021-04-12,198.47000,201.84000,198.47000,201.74000,194.93700,1.30%,453122 +2021-04-13,202.00000,206.09000,201.17000,205.45000,198.52200,1.84%,657796 +2021-04-14,205.08000,208.93000,205.08000,207.68000,200.67700,1.09%,933450 +2021-04-15,207.45000,208.28000,203.75000,204.20000,197.31400,-1.68%,690275 +2021-04-16,205.63000,207.82000,204.48000,207.51000,200.51300,1.62%,475391 +2021-04-19,206.63000,207.00000,204.60000,205.66000,198.72500,-0.89%,398517 +2021-04-20,206.05000,207.38000,204.89000,205.70000,198.76400,0.02%,349539 +2021-04-21,206.88000,208.99000,206.38500,208.51000,201.47900,1.37%,267382 +2021-04-22,208.38000,209.87000,207.32000,208.22000,201.19900,-0.14%,327281 +2021-04-23,208.80000,209.57000,207.23000,209.30000,202.24200,0.52%,280457 +2021-04-26,209.71000,212.75000,209.02000,210.89000,203.77900,0.76%,515330 +2021-04-27,210.75000,212.24000,209.76000,210.67000,203.56600,-0.10%,530038 +2021-04-28,210.04000,211.80000,209.45000,210.14000,203.05400,-0.25%,311879 +2021-04-29,210.67000,211.71000,206.74000,207.91000,200.89900,-1.06%,424235 +2021-04-30,198.00000,198.50000,187.09000,187.97000,181.63200,-9.59%,1526090 +2021-05-03,190.55000,194.90000,189.39100,194.74000,188.17300,3.60%,1279173 +2021-05-04,193.41000,194.01000,187.63000,192.17000,185.69000,-1.32%,929907 +2021-05-05,192.08000,192.99500,191.45000,192.60000,186.10500,0.22%,479709 +2021-05-06,192.13000,193.29000,189.62300,193.10000,186.58900,0.26%,725382 +2021-05-07,193.85000,197.50000,193.59500,195.16000,188.57900,1.07%,407763 +2021-05-10,196.00000,196.48000,193.19000,193.21000,186.69500,-1.00%,600497 +2021-05-11,191.80000,195.95000,191.04000,194.75000,188.18300,0.80%,855482 +2021-05-12,191.90000,193.68000,189.83000,192.32000,186.21200,-1.25%,608256 +2021-05-13,193.50000,196.36000,193.00000,194.86000,188.67100,1.32%,539366 +2021-05-14,195.38000,196.73000,194.51500,195.42000,189.21300,0.29%,344524 +2021-05-17,195.00000,195.92000,194.19300,195.00000,188.80700,-0.21%,447853 +2021-05-18,193.93000,195.09000,192.73000,193.54000,187.39300,-0.75%,567930 +2021-05-19,192.26000,194.12000,189.94000,193.86000,187.70300,0.17%,467592 +2021-05-20,194.99000,199.69000,194.75000,198.75000,192.43700,2.52%,512744 +2021-05-21,202.01000,204.56000,201.75000,202.14000,195.72000,1.71%,599749 +2021-05-24,206.50000,207.62200,204.77000,206.33000,199.77700,2.07%,598526 +2021-05-25,207.51000,208.41000,204.46000,206.55000,199.99000,0.11%,614649 +2021-05-26,205.69000,206.19000,201.59000,205.61000,199.08000,-0.46%,606482 +2021-05-27,205.69000,207.90000,205.26000,205.96000,199.41800,0.17%,1152882 +2021-05-28,207.00000,210.22000,205.76000,205.85000,199.31200,-0.05%,472213 +2021-06-01,207.13000,208.32000,204.97800,206.25000,199.69900,0.19%,569181 +2021-06-02,205.61000,206.18000,203.12000,203.56000,197.09500,-1.30%,470884 +2021-06-03,202.51000,204.68000,202.00000,203.93000,197.45300,0.18%,417359 +2021-06-04,205.91000,207.00000,204.85000,205.31000,198.78900,0.68%,488554 +2021-06-07,207.02000,208.53000,205.60000,206.70000,200.13500,0.68%,589181 +2021-06-08,208.12000,208.88500,204.87500,207.48000,200.89000,0.38%,407147 +2021-06-09,209.84000,214.00000,209.06000,211.96000,205.22800,2.16%,827945 +2021-06-10,215.50000,220.62000,212.54000,220.53000,213.52600,4.04%,762093 +2021-06-11,217.64000,219.72000,217.17500,218.58000,211.63800,-0.88%,351126 +2021-06-14,221.50000,232.15000,221.50000,231.70000,224.34100,6.00%,1240909 +2021-06-15,232.10000,238.05000,231.42000,236.46000,228.95000,2.05%,1185367 +2021-06-16,234.80000,237.75000,232.54000,236.80000,229.27900,0.14%,852268 +2021-06-17,236.39000,241.66900,236.00000,240.46000,232.82300,1.55%,919203 +2021-06-18,240.02000,242.50000,237.32000,237.44000,229.89900,-1.26%,1252130 +2021-06-21,238.44000,239.99000,235.89600,239.52000,231.91300,0.88%,455675 +2021-06-22,239.04000,241.53000,238.01000,241.09000,233.43300,0.66%,502590 +2021-06-23,242.75000,245.15500,242.75000,243.40000,235.66900,0.96%,567006 +2021-06-24,244.96000,247.42000,244.88000,245.97000,238.15800,1.06%,544297 +2021-06-25,245.82000,246.37000,243.83000,244.50000,236.73400,-0.60%,1248235 +2021-06-28,245.42000,247.28000,245.07000,247.09000,239.24200,1.06%,528942 +2021-06-29,246.98000,247.46000,245.02000,246.29000,238.46800,-0.32%,421246 +2021-06-30,246.66000,247.79000,244.36000,246.52000,238.69000,0.09%,647424 +2021-07-01,245.72000,248.45000,245.19000,247.88000,240.00700,0.55%,537935 +2021-07-02,248.00000,250.76000,246.67000,250.53000,242.57300,1.07%,383117 +2021-07-06,246.90000,248.62000,244.16000,247.93000,240.05500,-1.04%,1004320 +2021-07-07,250.13000,252.67000,249.71000,252.08000,244.07400,1.67%,712414 +2021-07-08,249.93000,251.31000,247.06000,250.73000,242.76700,-0.54%,462800 +2021-07-09,249.93000,249.93000,245.66000,247.68000,239.81300,-1.22%,623353 +2021-07-12,248.07000,250.24000,248.07000,248.84000,240.93700,0.47%,388663 +2021-07-13,249.55000,250.92500,247.89000,248.76000,240.85900,-0.03%,475924 +2021-07-14,247.49000,249.59000,245.69000,249.38000,241.45900,0.25%,577573 +2021-07-15,248.00000,250.14000,247.78000,249.60000,241.67200,0.09%,376664 +2021-07-16,250.47000,254.21000,250.47000,253.19000,245.14800,1.44%,403323 +2021-07-19,251.38000,254.50000,250.84000,253.55000,245.49700,0.14%,497536 +2021-07-20,253.77000,256.54000,253.55000,255.25000,247.14300,0.67%,448969 +2021-07-21,255.46000,255.54000,252.08000,255.37000,247.25900,0.05%,298029 +2021-07-22,256.09000,258.61000,256.09000,257.59000,249.40900,0.87%,226113 +2021-07-23,258.17000,260.24700,257.73000,259.83000,251.57700,0.87%,322749 +2021-07-26,256.67000,260.00000,255.87000,259.74000,251.49000,-0.03%,298469 +2021-07-27,259.16000,265.24000,258.63000,264.24000,255.84700,1.73%,503949 +2021-07-28,264.41000,267.08000,262.33000,266.03000,257.58100,0.68%,580065 +2021-07-29,266.94000,269.98000,266.12000,269.73000,261.16300,1.39%,282210 +2021-07-30,268.96000,272.75000,267.80200,271.80000,263.16700,0.77%,350322 +2021-08-02,269.00000,270.73300,265.48000,268.63000,260.09800,-1.17%,559190 +2021-08-03,269.38000,273.17000,267.42000,273.09000,264.41600,1.66%,476458 +2021-08-04,274.19000,277.49000,272.68000,273.19000,264.51300,0.04%,515663 +2021-08-05,273.11000,273.11000,263.20000,267.38000,258.88800,-2.13%,953942 +2021-08-06,272.00000,276.97500,267.94000,274.69000,265.96600,2.73%,718197 +2021-08-09,275.09000,278.79000,273.90000,277.97000,269.14100,1.19%,519219 +2021-08-10,278.05000,278.31000,273.84000,275.12000,266.38200,-1.03%,465217 +2021-08-11,276.15000,276.15000,272.26000,272.51000,263.85500,-0.95%,355725 +2021-08-12,271.22000,275.56000,271.22000,275.20000,266.45900,0.99%,406708 +2021-08-13,275.64000,275.64000,273.31000,275.10000,266.36200,-0.04%,293585 +2021-08-16,275.57000,280.36000,274.88000,280.24000,271.33900,1.87%,508106 +2021-08-17,279.77000,282.08000,279.26000,280.60000,271.68800,0.13%,424794 +2021-08-18,280.50000,283.17000,279.43000,279.57000,271.09700,-0.37%,345549 +2021-08-19,279.00000,286.22000,277.95000,283.03000,274.45200,1.24%,304425 +2021-08-20,281.73000,287.88000,281.00000,285.69000,277.03200,0.94%,422606 +2021-08-23,287.96000,290.26000,285.53000,285.84000,277.17700,0.05%,371865 +2021-08-24,285.63000,287.08500,282.00000,282.24000,273.68600,-1.26%,367437 +2021-08-25,282.30000,286.14000,281.58500,285.56000,276.90600,1.18%,347190 +2021-08-26,285.23000,285.90000,282.97000,285.04000,276.40100,-0.18%,250497 +2021-08-27,286.16000,289.05000,285.17500,286.91000,278.21500,0.66%,297821 +2021-08-30,285.90000,290.78000,285.54000,289.06000,280.30000,0.75%,342827 +2021-08-31,290.02000,290.73000,287.32000,290.53000,281.72500,0.51%,520256 +2021-09-01,288.41000,289.62000,283.47500,288.07000,279.34000,-0.85%,552182 +2021-09-02,289.57000,294.51000,289.47000,294.40000,285.47800,2.20%,301239 +2021-09-03,292.16000,296.43000,290.88000,295.80000,286.83500,0.48%,245480 +2021-09-07,296.17000,296.77000,292.17000,296.01000,287.03900,0.07%,473347 +2021-09-08,292.80000,298.30000,291.67000,297.36000,288.34800,0.46%,462462 +2021-09-09,298.60000,301.34000,295.30500,295.58000,286.62200,-0.60%,347914 +2021-09-10,297.33000,298.08000,294.59800,295.59000,286.63200,,539769 +2021-09-13,296.79000,297.62000,287.49500,288.90000,280.14400,-2.26%,537764 +2021-09-14,289.71000,293.79000,289.01000,292.28000,283.42200,1.17%,454544 +2021-09-15,291.83000,292.56000,288.95000,290.42000,281.61800,-0.64%,416687 +2021-09-16,289.26000,289.26000,282.52000,286.18000,277.50700,-1.46%,621214 +2021-09-17,284.99000,287.86000,284.00000,285.95000,277.28400,-0.08%,917484 +2021-09-20,282.10000,286.79000,280.87000,284.23000,275.61600,-0.60%,624583 +2021-09-21,287.03000,291.75000,285.36000,288.23000,279.49500,1.41%,442387 +2021-09-22,289.47000,290.75000,286.68500,288.48000,279.73700,0.09%,299287 +2021-09-23,289.64000,289.73000,282.04000,282.75000,274.18100,-1.99%,697519 +2021-09-24,280.04000,280.48000,277.54000,279.48000,271.01000,-1.16%,557104 +2021-09-27,277.21000,277.67000,268.31000,270.50000,262.30200,-3.21%,585478 +2021-09-28,268.00000,268.23000,262.07000,264.82000,256.79400,-2.10%,689323 +2021-09-29,266.30000,267.29000,263.58000,265.36000,257.31800,0.20%,451047 +2021-09-30,267.38000,269.38500,263.53000,263.55000,255.56300,-0.68%,569646 +2021-10-01,263.55000,263.97000,257.71000,262.20000,254.25400,-0.51%,658881 +2021-10-04,260.79000,261.08500,253.80000,255.02000,247.29100,-2.74%,675867 +2021-10-05,257.05000,260.40000,255.61000,257.97000,250.15200,1.16%,558304 +2021-10-06,256.57000,256.68000,252.43000,256.17000,248.40600,-0.70%,688751 +2021-10-07,258.35000,261.56000,254.86000,254.99000,247.26200,-0.46%,430828 +2021-10-08,257.00000,257.79500,252.95000,253.90000,246.20500,-0.43%,547848 +2021-10-11,253.37000,255.48000,251.43000,251.62000,243.99400,-0.90%,609394 +2021-10-12,253.50000,254.40000,251.50000,252.25000,244.60500,0.25%,776742 +2021-10-13,253.72000,254.32500,251.04000,252.25000,244.60500,,848362 +2021-10-14,255.06000,256.72500,253.03000,254.62000,246.90300,0.94%,697730 +2021-10-15,255.77000,258.07000,255.24800,255.49000,247.74700,0.34%,570937 +2021-10-18,254.31000,257.53500,252.01000,256.99000,249.20100,0.59%,792487 +2021-10-19,261.08000,263.35200,260.04000,260.16000,252.27500,1.23%,584002 +2021-10-20,262.55000,263.27000,259.18000,261.45000,253.52600,0.50%,623263 +2021-10-21,262.03000,263.45000,259.55000,263.04000,255.06800,0.61%,584523 +2021-10-22,264.11000,268.13000,262.74000,267.50000,259.39300,1.70%,659581 +2021-10-25,268.00000,268.23000,265.20000,267.98000,259.85800,0.18%,580670 +2021-10-26,270.38000,270.38000,266.86000,267.72000,259.60600,-0.10%,381206 +2021-10-27,268.50000,270.95000,266.01000,268.12000,259.99400,0.15%,572362 +2021-10-28,269.55000,275.66000,267.04000,268.66000,260.51800,0.20%,598597 +2021-10-29,271.47000,275.11000,257.84000,262.91000,254.94200,-2.14%,889000 +2021-11-01,264.45000,266.69000,262.00000,264.95000,256.92000,0.78%,557369 +2021-11-02,265.28000,268.25000,261.57000,262.60000,254.64100,-0.89%,534300 +2021-11-03,264.29000,268.15000,261.87000,268.12000,259.99400,2.10%,509145 +2021-11-04,266.71000,267.87000,259.90000,262.65000,254.69000,-2.04%,522436 +2021-11-05,262.19000,264.49000,258.48000,260.55000,252.65400,-0.80%,458869 +2021-11-08,259.96000,263.81000,258.87000,263.63000,255.64000,1.18%,517387 +2021-11-09,262.03000,263.62000,259.73000,261.65000,254.12800,-0.75%,384048 +2021-11-10,260.58000,263.50000,259.11000,259.47000,252.01000,-0.83%,475362 +2021-11-11,259.54000,259.54000,252.02500,253.30000,246.01800,-2.38%,643833 +2021-11-12,254.13000,255.88000,252.12000,254.81000,247.48400,0.60%,495225 +2021-11-15,271.75000,275.60000,261.11000,262.37000,254.82700,2.97%,1254653 +2021-11-16,262.30000,268.90000,261.19000,266.48000,258.81900,1.57%,545343 +2021-11-17,266.00000,266.18000,262.01000,262.53000,254.98200,-1.48%,446321 +2021-11-18,263.02000,264.25000,262.01000,263.16000,255.59400,0.24%,268023 +2021-11-19,263.00000,265.47500,257.72000,260.31000,252.82600,-1.08%,402761 +2021-11-22,261.03000,261.30000,256.45000,257.22000,249.82500,-1.19%,497421 +2021-11-23,255.83000,256.36500,251.06000,254.36000,247.04700,-1.11%,280111 +2021-11-24,252.80000,255.07000,252.42000,255.00000,247.66900,0.25%,275372 +2021-11-26,255.24000,259.17000,250.44000,251.21000,243.98800,-1.49%,240997 +2021-11-29,252.68000,258.53500,251.73000,256.92000,249.53400,2.27%,446629 +2021-11-30,257.66000,261.25000,254.16000,254.85000,247.52300,-0.81%,1434267 +2021-12-01,255.91000,259.20000,252.26000,253.29000,246.00800,-0.61%,499173 +2021-12-02,252.70000,258.54000,252.60000,255.88000,248.52300,1.02%,424858 +2021-12-03,257.93000,258.45000,252.48500,254.78000,247.45500,-0.43%,489659 +2021-12-06,258.15000,261.75000,257.05000,260.30000,252.81600,2.17%,498847 +2021-12-07,263.08000,266.93000,262.35000,265.91000,258.26500,2.16%,382282 +2021-12-08,266.48000,268.77000,265.91500,268.02000,260.31400,0.79%,363174 +2021-12-09,267.98000,268.57000,264.55000,264.56000,256.95400,-1.29%,332041 +2021-12-10,264.92000,265.60000,258.72000,261.38000,253.86500,-1.20%,398085 +2021-12-13,260.75000,264.53000,258.10600,263.49000,255.91500,0.81%,376584 +2021-12-14,262.94000,263.48000,255.44500,256.46000,249.08700,-2.67%,434198 +2021-12-15,256.52000,259.78000,252.83000,256.56000,249.18400,0.04%,579961 +2021-12-16,255.28000,258.07000,252.19000,253.77000,246.47400,-1.09%,462571 +2021-12-17,253.23000,256.59000,250.92000,252.98000,245.70700,-0.31%,1390477 +2021-12-20,251.34000,252.61000,245.33000,248.03000,240.89900,-1.96%,463225 +2021-12-21,253.71000,257.96000,251.95000,257.63000,250.22300,3.87%,564088 +2021-12-22,257.19000,261.72000,257.05000,261.70000,254.17600,1.58%,298779 +2021-12-23,261.18000,261.69000,257.56000,258.82000,251.37900,-1.10%,461167 +2021-12-27,260.41000,262.19000,257.53000,262.07000,254.53500,1.26%,201726 +2021-12-28,264.31000,264.31000,259.12000,260.89000,253.38900,-0.45%,156350 +2021-12-29,261.23000,263.44000,260.09500,261.11000,253.60300,0.08%,247712 +2021-12-30,262.36000,263.32000,261.54000,261.99000,254.45800,0.34%,178195 +2021-12-31,261.13000,263.45000,260.24500,260.48000,252.99100,-0.58%,293819 +2022-01-03,258.52000,260.04000,254.47000,259.51000,252.04900,-0.37%,375580 +2022-01-04,259.95000,259.95000,251.26400,253.44000,246.15400,-2.34%,348905 +2022-01-05,252.56000,254.17000,244.66000,244.74000,237.70400,-3.43%,429988 +2022-01-06,244.47000,246.51000,241.49000,241.80000,234.84800,-1.20%,384121 +2022-01-07,240.27000,242.12500,236.81000,237.23000,230.41000,-1.89%,533291 +2022-01-10,234.64000,237.39000,231.80000,237.35000,230.52600,0.05%,490253 +2022-01-11,236.75000,238.39000,234.41000,238.37000,231.51700,0.43%,362841 +2022-01-12,245.00000,247.32000,242.36000,244.17000,237.15000,2.43%,630008 +2022-01-13,247.53000,254.77000,247.53000,251.70000,244.46400,3.08%,724915 +2022-01-14,250.47000,254.15000,245.84000,252.16000,244.91000,0.18%,561755 +2022-01-18,247.80000,247.90000,239.55000,240.69000,233.77000,-4.55%,632692 +2022-01-19,241.79000,246.11500,241.12000,241.39000,234.45000,0.29%,428039 +2022-01-20,242.82000,246.18000,237.69000,237.96000,231.11900,-1.42%,493346 +2022-01-21,237.46000,238.21000,234.10000,235.16000,228.39900,-1.18%,467094 +2022-01-24,236.00000,239.19000,228.36600,238.52000,231.66300,1.43%,786003 +2022-01-25,231.74000,235.15100,229.39500,232.17000,225.49500,-2.66%,569237 +2022-01-26,234.04000,237.19500,227.91000,231.04000,224.39800,-0.49%,549870 +2022-01-27,224.99000,230.77000,223.11000,224.89000,218.42400,-2.66%,819970 +2022-01-28,221.60000,223.86000,209.00000,216.12000,209.90700,-3.90%,1299639 +2022-01-31,221.80000,228.92000,221.14500,228.60000,222.02800,5.77%,850444 +2022-02-01,230.95000,232.60000,226.35000,232.16000,225.48500,1.56%,1112216 +2022-02-02,233.35000,237.96000,232.50000,237.20000,230.38000,2.17%,847167 +2022-02-03,232.87000,238.56000,232.00000,237.01000,230.19600,-0.08%,924050 +2022-02-04,236.41000,240.95000,235.65000,239.01000,232.13800,0.84%,519765 +2022-02-07,237.85000,239.92000,236.27000,237.55000,230.72000,-0.61%,565658 +2022-02-08,236.20000,241.16500,236.20000,241.05000,234.12000,1.47%,566051 +2022-02-09,242.97000,247.56000,242.58000,246.48000,239.80200,2.25%,499297 +2022-02-10,241.86000,245.31000,240.30000,244.35000,237.72900,-0.86%,831743 +2022-02-11,244.44000,245.79000,241.18000,243.92000,237.31100,-0.18%,1182823 +2022-02-14,242.59000,242.75000,231.66500,233.62000,227.29000,-4.22%,706646 +2022-02-15,235.81000,235.92000,232.30000,235.25000,228.87600,0.70%,597777 +2022-02-16,234.79000,237.72000,231.72000,237.57000,231.13300,0.99%,645031 +2022-02-17,236.65000,236.83000,232.15000,234.24000,227.89300,-1.40%,477993 +2022-02-18,233.91000,235.80000,230.62900,231.73000,225.45100,-1.07%,644356 +2022-02-22,229.83000,234.48000,228.91000,233.27000,226.95000,0.66%,578529 +2022-02-23,235.15000,236.54000,232.81500,233.23000,226.91100,-0.02%,513141 +2022-02-24,230.12000,238.03000,228.32000,237.78000,231.33700,1.95%,554765 +2022-02-25,237.60000,246.14000,237.25000,245.39000,238.74100,3.20%,538770 +2022-02-28,243.08000,247.19000,241.45000,246.75000,240.06400,0.55%,767809 +2022-03-01,245.00000,251.96000,244.30000,251.15000,244.34500,1.78%,685415 +2022-03-02,250.00000,251.70000,247.90000,249.62000,242.85700,-0.61%,778310 +2022-03-03,250.62000,251.94100,247.19000,249.91000,243.13900,0.12%,500033 +2022-03-04,247.98000,254.67000,243.51500,254.60000,247.70200,1.88%,509243 +2022-03-07,250.01000,251.87000,245.69000,247.28000,240.58000,-2.88%,655980 +2022-03-08,244.76000,245.25000,237.73000,238.85000,232.37800,-3.41%,515428 +2022-03-09,241.70000,247.22000,241.67000,245.23000,238.58500,2.67%,386462 +2022-03-10,241.29000,245.06000,238.68000,242.62000,236.04600,-1.06%,506106 +2022-03-11,244.11000,244.11000,237.77000,238.07000,231.61900,-1.88%,406210 +2022-03-14,239.26000,243.83000,235.69000,236.58000,230.17000,-0.63%,345636 +2022-03-15,238.07000,245.22000,237.89000,244.31000,237.69000,3.27%,464206 +2022-03-16,246.48000,255.52000,246.48000,255.36000,248.44100,4.52%,505268 +2022-03-17,254.01000,259.22000,253.90000,259.22000,252.19600,1.51%,364313 +2022-03-18,259.35000,262.38000,258.61000,261.47000,254.38500,0.87%,747905 +2022-03-21,259.61000,261.57000,254.34500,256.95000,249.98800,-1.73%,386410 +2022-03-22,256.74000,260.07000,254.52000,255.05000,248.13900,-0.74%,565461 +2022-03-23,251.98000,251.98000,229.11000,233.00000,226.68700,-8.65%,1300229 +2022-03-24,238.01000,241.78000,236.58000,241.37000,234.83000,3.59%,1106868 +2022-03-25,242.64000,243.50000,237.41000,240.33000,233.81800,-0.43%,496810 +2022-03-28,239.00000,242.57000,236.46000,242.48000,235.91000,0.89%,698104 +2022-03-29,246.47000,248.98000,243.89000,247.22000,240.52200,1.95%,488142 +2022-03-30,246.27000,249.71000,246.27000,249.01000,242.26300,0.72%,340906 +2022-03-31,243.95000,245.96000,238.59000,242.51000,235.93900,-2.61%,796012 +2022-04-01,244.19000,247.48000,241.10000,246.44000,239.76300,1.62%,422760 +2022-04-04,246.60000,248.82000,243.29000,245.71000,239.05200,-0.30%,377328 +2022-04-05,245.44000,250.36000,244.03000,245.48000,238.82900,-0.09%,439186 +2022-04-06,243.98000,247.88000,240.64000,247.29000,240.59000,0.74%,484351 +2022-04-07,246.08000,253.67000,246.00000,252.08000,245.25000,1.94%,444949 +2022-04-08,251.20000,252.31000,247.32000,249.33000,242.57400,-1.09%,401056 +2022-04-11,247.00000,247.99000,241.85000,242.15000,235.58900,-2.88%,293144 +2022-04-12,242.01000,243.76000,236.50000,237.37000,230.93800,-1.97%,406290 +2022-04-13,236.42000,238.44000,235.02000,236.60000,230.18900,-0.32%,413354 +2022-04-14,237.01000,237.16000,233.54000,234.21000,227.86400,-1.01%,424342 +2022-04-18,233.29000,234.85000,231.03000,231.99000,225.70400,-0.95%,345902 +2022-04-19,232.97000,240.49000,232.97000,239.42000,232.93300,3.20%,517397 +2022-04-20,240.86000,246.73000,240.45500,245.04000,238.40100,2.35%,357687 +2022-04-21,246.76000,246.76000,238.44500,239.00000,232.52400,-2.46%,474894 +2022-04-22,235.79000,236.72500,226.79000,227.41000,221.24800,-4.85%,382362 +2022-04-25,225.74000,228.00000,223.14500,225.95000,219.82800,-0.64%,571813 +2022-04-26,223.49000,224.89000,216.51000,216.66000,210.79000,-4.11%,531020 +2022-04-27,217.14000,219.24500,213.95000,214.72000,208.90200,-0.90%,550933 +2022-04-28,216.51000,216.51000,208.54500,213.51000,207.72500,-0.56%,874139 +2022-04-29,199.00000,207.75500,197.16000,199.97000,194.55200,-6.34%,1037423 +2022-05-02,199.80000,202.84000,196.31000,199.77000,194.35700,-0.10%,722671 +2022-05-03,200.00000,201.98500,195.23000,196.42000,191.09800,-1.68%,890858 +2022-05-04,196.51000,206.46000,195.48000,205.24000,199.67900,4.49%,764181 +2022-05-05,203.99000,206.98000,201.45000,203.73000,198.21000,-0.74%,807854 +2022-05-06,202.05000,202.52500,195.43500,202.05000,196.57500,-0.82%,692822 +2022-05-09,198.82000,198.82000,191.11500,192.74000,187.51800,-4.61%,766388 +2022-05-10,195.01000,198.26500,191.29000,195.22000,189.93000,1.29%,657932 +2022-05-11,194.01000,198.83000,191.24000,191.46000,186.68100,-1.93%,645596 +2022-05-12,190.25000,195.43000,189.40000,192.31000,187.51000,0.44%,447802 +2022-05-13,195.86000,200.27100,194.39500,196.86000,191.94600,2.37%,598267 +2022-05-16,196.32000,198.78500,195.02000,196.91000,191.99500,0.03%,346371 +2022-05-17,200.00000,200.26000,194.77000,197.83000,192.89200,0.47%,545195 +2022-05-18,195.13000,196.49500,190.19000,191.41000,186.63200,-3.25%,812119 +2022-05-19,190.86000,199.59500,190.12000,197.59000,192.65800,3.23%,594045 +2022-05-20,199.74000,202.42000,193.65000,197.66000,192.72600,0.04%,451303 +2022-05-23,199.99000,201.33000,195.37000,198.46000,193.50600,0.40%,425955 +2022-05-24,197.92000,197.92000,192.86000,195.52000,190.64000,-1.48%,560396 +2022-05-25,194.52000,196.53000,192.85000,195.40000,190.52300,-0.06%,343572 +2022-05-26,197.40000,202.80500,196.52700,202.06000,197.01600,3.41%,417304 +2022-05-27,204.08000,208.59000,204.08000,208.30000,203.10100,3.09%,372221 +2022-05-31,205.92000,207.20000,202.42800,203.46000,198.38100,-2.32%,950957 +2022-06-01,205.66000,207.33000,201.51000,202.71000,197.65000,-0.37%,577353 +2022-06-02,203.00000,211.45000,202.05800,211.26000,205.98700,4.22%,462320 +2022-06-03,209.44000,210.01000,206.07000,208.31000,203.11000,-1.40%,462308 +2022-06-06,212.96000,214.08000,209.18000,210.85000,205.58700,1.22%,485954 +2022-06-07,208.01000,214.91000,207.32000,214.50000,209.14600,1.73%,566054 +2022-06-08,212.53000,214.22500,211.58000,212.27000,206.97200,-1.04%,339259 +2022-06-09,210.94000,212.94000,208.37000,208.61000,203.40300,-1.72%,368722 +2022-06-10,205.04000,211.20000,205.04000,208.51000,203.30500,-0.05%,579374 +2022-06-13,202.34000,206.27000,201.57000,202.39000,197.33800,-2.94%,588770 +2022-06-14,203.11000,204.41000,199.81000,202.01000,196.96800,-0.19%,641490 +2022-06-15,202.89000,206.18300,199.13000,203.28000,198.20600,0.63%,703101 +2022-06-16,196.89000,199.88500,194.30000,196.23000,191.33200,-3.47%,843670 +2022-06-17,199.66000,201.55000,196.23000,197.57000,192.63800,0.68%,1267631 +2022-06-21,200.72000,202.12500,199.48000,201.51000,196.48000,1.99%,831972 +2022-06-22,199.18000,203.76500,199.18000,202.97000,197.90400,0.72%,888681 +2022-06-23,204.38000,207.93500,203.00000,207.49000,202.31100,2.23%,865562 +2022-06-24,210.85000,211.58000,208.20000,211.50000,206.22100,1.93%,1264798 +2022-06-27,212.21000,213.17800,209.40000,212.62000,207.31300,0.53%,600369 +2022-06-28,213.74000,215.62000,211.13800,211.27000,205.99700,-0.63%,580130 +2022-06-29,212.10000,214.06000,209.42000,212.91000,207.59600,0.78%,478662 +2022-06-30,210.23000,212.99000,208.36000,209.63000,204.39700,-1.54%,693647 +2022-07-01,210.02000,216.26000,209.29000,215.72000,210.33500,2.91%,589936 +2022-07-05,212.33000,216.59000,210.30000,216.43000,211.02800,0.33%,504589 +2022-07-06,217.91000,221.45000,216.98000,217.29000,211.86600,0.40%,781977 +2022-07-07,216.93000,220.44500,216.73000,220.28000,214.78200,1.38%,599219 +2022-07-08,219.15000,220.99000,217.20000,217.67000,212.23700,-1.18%,486813 +2022-07-11,216.22000,218.91000,212.20000,216.87000,211.45700,-0.37%,327813 +2022-07-12,216.66000,220.37000,214.67500,215.78000,210.39400,-0.50%,494633 +2022-07-13,212.20000,219.74000,212.20000,218.25000,212.80200,1.14%,626929 +2022-07-14,216.14000,222.58500,215.66000,221.92000,216.38100,1.68%,692040 +2022-07-15,224.90000,226.07000,221.90000,225.50000,219.87100,1.61%,574336 +2022-07-18,225.41000,225.87500,217.95000,218.76000,213.30000,-2.99%,557150 +2022-07-19,220.82000,224.92000,219.11000,224.76000,219.15000,2.74%,446594 +2022-07-20,225.41000,229.57000,224.17200,226.90000,221.23600,0.95%,318860 +2022-07-21,228.29000,233.51000,227.10000,232.91000,227.09600,2.65%,503617 +2022-07-22,233.11000,235.51000,229.93000,231.75000,225.96500,-0.50%,370756 +2022-07-25,231.67000,236.92000,231.01000,236.02000,230.12900,1.84%,852325 +2022-07-26,236.70000,239.14000,234.49000,238.16000,232.21500,0.91%,465346 +2022-07-27,238.93000,241.21000,236.81100,240.16000,234.16500,0.84%,351764 +2022-07-28,240.06000,244.39000,236.81000,243.07000,237.00300,1.21%,480657 +2022-07-29,241.54000,241.79000,238.95000,240.52000,234.51600,-1.05%,611294 +2022-08-01,238.59000,241.19000,237.10000,239.20000,233.22900,-0.55%,420485 +2022-08-02,238.46000,242.42500,238.13000,239.31000,233.33700,0.05%,480668 +2022-08-03,240.72000,241.68000,238.20500,239.60000,233.61900,0.12%,406854 +2022-08-04,239.60000,239.99000,238.23000,238.70000,232.74200,-0.38%,456256 +2022-08-05,237.07000,241.97000,235.58000,241.80000,235.76400,1.30%,458783 +2022-08-08,243.00000,243.05000,235.52000,236.63000,230.72400,-2.14%,569435 +2022-08-09,236.35000,237.82000,235.08500,236.78000,230.87000,0.06%,393206 +2022-08-10,240.66000,243.64000,239.72000,243.58000,237.50000,2.87%,537627 +2022-08-11,245.00000,247.65000,240.32000,240.85000,234.83800,-1.12%,720533 +2022-08-12,237.34000,240.69000,231.19100,239.99000,234.00000,-0.36%,765339 +2022-08-15,239.00000,241.19000,235.00000,237.11000,231.19200,-1.20%,522819 +2022-08-16,236.76000,238.84000,235.05000,236.10000,230.20700,-0.43%,484250 +2022-08-17,235.03000,236.74000,234.60000,236.41000,230.93800,0.13%,378788 +2022-08-18,236.74000,236.78000,233.33000,236.00000,230.53800,-0.17%,394455 +2022-08-19,236.00000,236.00000,232.59000,233.49000,228.08600,-1.06%,485413 +2022-08-22,231.63000,232.94500,228.75000,229.36000,224.05100,-1.77%,314035 +2022-08-23,228.57000,228.76000,223.08000,224.68000,219.48000,-2.04%,472191 +2022-08-24,224.89000,225.65000,223.61500,223.72000,218.54200,-0.43%,345471 +2022-08-25,226.31000,229.38000,224.59000,229.23000,223.92400,2.46%,293485 +2022-08-26,228.63000,228.63000,221.03500,221.15000,216.03100,-3.52%,269540 +2022-08-29,219.24000,221.99000,218.70000,220.63000,215.52300,-0.24%,303454 +2022-08-30,221.18000,221.42000,218.35000,219.44000,214.36100,-0.54%,322672 +2022-08-31,221.36000,222.55000,219.61000,219.92000,214.83000,0.22%,598595 +2022-09-01,219.13000,219.78000,214.86000,219.48000,214.40000,-0.20%,403204 +2022-09-02,221.42000,221.85000,214.60000,215.98000,210.98100,-1.59%,255770 +2022-09-06,216.92000,221.36000,216.87000,220.66000,215.55300,2.17%,501148 +2022-09-07,221.00000,231.84000,221.00000,231.29000,225.93700,4.82%,697788 +2022-09-08,230.93000,233.42000,228.91000,233.07000,227.67500,0.77%,405880 +2022-09-09,233.59000,237.62000,232.03000,236.03000,230.56700,1.27%,412243 +2022-09-12,236.12000,239.10000,236.12000,238.01000,232.50100,0.84%,601306 +2022-09-13,233.62000,236.00000,233.62000,234.64000,229.20900,-1.42%,653390 +2022-09-14,235.32000,235.53000,232.33000,233.20000,227.80200,-0.61%,513233 +2022-09-15,232.38000,233.80000,225.78500,225.95000,220.72000,-3.11%,439195 +2022-09-16,225.68000,225.68000,219.87500,223.07000,217.90700,-1.27%,803404 +2022-09-19,221.35000,224.61000,219.29000,224.26000,219.06900,0.53%,432196 +2022-09-20,223.02000,223.02000,218.24000,220.20000,215.10300,-1.81%,331148 +2022-09-21,222.11000,224.15000,217.35000,217.59000,212.55400,-1.19%,381952 +2022-09-22,216.24000,216.81000,213.54500,213.69000,208.74400,-1.79%,254471 +2022-09-23,212.17000,214.72000,210.52500,214.51000,209.54500,0.38%,287525 +2022-09-26,213.66000,216.87000,213.38000,215.10000,210.12100,0.28%,300082 +2022-09-27,217.15000,217.58000,211.52000,212.32000,207.40600,-1.29%,319528 +2022-09-28,214.09000,219.36500,212.63000,218.75000,213.68700,3.03%,454015 +2022-09-29,217.25000,220.30000,215.82500,218.46000,213.40300,-0.13%,445179 +2022-09-30,219.26000,223.13000,217.71000,218.30000,213.24700,-0.07%,521200 +2022-10-03,220.19000,226.62000,218.03000,224.25000,219.05900,2.73%,460622 +2022-10-04,225.98000,229.51500,222.51000,228.73000,223.43600,2.00%,516190 +2022-10-05,231.15000,235.00000,227.77900,231.76000,226.39600,1.32%,597673 +2022-10-06,231.33000,232.14000,228.81000,229.85000,224.53000,-0.82%,452492 +2022-10-07,227.84000,227.87000,221.15100,222.41000,217.26200,-3.24%,330398 +2022-10-10,223.19000,223.19000,217.98000,219.18000,214.10700,-1.45%,234151 +2022-10-11,217.64000,217.74000,213.51000,215.00000,210.02400,-1.91%,553273 +2022-10-12,213.56000,213.56000,209.82000,210.13000,205.26600,-2.27%,546488 +2022-10-13,206.35000,216.21000,206.30000,214.78000,209.80900,2.21%,537913 +2022-10-14,216.67000,217.69000,210.80000,211.75000,206.84900,-1.41%,415086 +2022-10-17,214.05000,215.75000,212.75000,215.00000,210.02400,1.53%,560501 +2022-10-18,221.36000,222.96500,214.97000,218.90000,213.83300,1.81%,610312 +2022-10-19,217.63000,218.62500,213.50000,215.30000,210.31700,-1.64%,311221 +2022-10-20,218.31000,221.51000,215.47500,217.42000,212.38800,0.98%,721923 +2022-10-21,217.94000,223.46000,213.50000,222.28000,217.13500,2.24%,506848 +2022-10-24,224.47000,226.33000,223.00000,225.63000,220.40800,1.51%,560438 +2022-10-25,224.00000,230.55000,223.33000,229.98000,224.65700,1.93%,647370 +2022-10-26,230.50000,236.75000,229.61000,233.97000,228.55400,1.73%,591029 +2022-10-27,232.72000,235.64000,230.22200,232.29000,226.91300,-0.72%,812953 +2022-10-28,215.12000,219.45000,209.30000,218.73000,213.66700,-5.84%,1228331 +2022-10-31,218.45000,224.10500,217.64500,223.69000,218.51200,2.27%,715630 +2022-11-01,225.24000,225.54000,219.01000,220.87000,215.75800,-1.26%,748339 +2022-11-02,220.95000,227.14500,217.87000,218.00000,212.95400,-1.30%,597782 +2022-11-03,215.23000,215.23000,208.81000,208.94000,204.10400,-4.16%,681634 +2022-11-04,212.31000,213.04000,206.67000,210.89000,206.00900,0.93%,698728 +2022-11-07,210.98000,212.99000,209.06000,212.64000,207.71800,0.83%,657840 +2022-11-08,211.93000,214.18200,207.37500,213.51000,208.56800,0.41%,508761 +2022-11-09,213.19000,215.35000,210.49000,211.96000,207.48400,-0.73%,321039 +2022-11-10,219.96000,225.71000,217.96000,225.18000,220.42500,6.24%,450099 +2022-11-11,227.48000,228.15000,222.27000,223.03000,218.32000,-0.95%,488792 +2022-11-14,222.94000,224.14000,218.50000,220.88000,216.21500,-0.96%,360868 +2022-11-15,223.72000,227.43000,221.71500,223.63000,218.90700,1.25%,517731 +2022-11-16,224.44000,225.98000,223.18500,224.58000,219.83700,0.42%,305574 +2022-11-17,221.97000,221.97000,217.47000,218.98000,214.35600,-2.49%,265487 +2022-11-18,224.04000,226.04000,222.11000,224.40000,219.66100,2.48%,412827 +2022-11-21,223.16000,227.54000,222.44000,225.21000,220.45400,0.36%,318275 +2022-11-22,225.54000,229.96000,224.47000,229.66000,224.81000,1.98%,321990 +2022-11-23,230.00000,232.15000,228.56000,229.34000,224.49700,-0.14%,323574 +2022-11-25,229.80000,231.00000,229.03000,229.92000,225.06400,0.25%,196383 +2022-11-28,229.03000,230.61000,224.17000,225.54000,220.77700,-1.91%,427792 +2022-11-29,225.49000,226.50000,222.90000,223.20000,218.48600,-1.04%,350331 +2022-11-30,224.40000,230.31000,223.14000,230.20000,225.33900,3.14%,1124372 +2022-12-01,231.82000,232.81000,228.11000,229.34000,224.49700,-0.37%,476205 +2022-12-02,227.50000,234.37000,227.50000,232.90000,227.98200,1.55%,368572 +2022-12-05,229.81000,229.81000,219.03000,219.35000,214.71800,-5.82%,495489 +2022-12-06,218.40000,218.94000,215.77000,217.73000,213.13200,-0.74%,603083 +2022-12-07,218.70000,224.37000,218.70000,222.18000,217.48800,2.04%,492090 +2022-12-08,222.90000,224.24000,220.80000,222.50000,217.80100,0.14%,773908 +2022-12-09,221.80000,222.43000,219.57000,219.68000,215.04100,-1.27%,293712 +2022-12-12,220.97000,221.50000,219.23000,220.90000,216.23500,0.56%,539491 +2022-12-13,227.50000,227.50000,222.61000,223.70000,218.97600,1.27%,503345 +2022-12-14,224.53000,225.03500,219.14000,220.86000,216.19600,-1.27%,623372 +2022-12-15,218.69000,225.18000,214.14000,215.04000,210.49900,-2.64%,551597 +2022-12-16,213.78000,214.43000,208.09000,209.80000,205.36900,-2.44%,963304 +2022-12-19,209.48000,210.00000,206.91000,209.15000,204.73300,-0.31%,578033 +2022-12-20,209.05000,209.93000,207.05000,208.91000,204.49800,-0.11%,490124 +2022-12-21,210.28000,211.02000,208.17000,210.14000,205.70200,0.59%,784487 +2022-12-22,209.56000,210.91000,205.99900,209.14000,204.72300,-0.48%,429578 +2022-12-23,208.33000,208.97000,206.50000,208.32000,203.92100,-0.39%,565408 +2022-12-27,208.89000,210.40000,205.80000,206.89000,202.52100,-0.69%,662993 +2022-12-28,206.89000,208.49000,205.17000,205.77000,201.42400,-0.54%,469339 +2022-12-29,208.08000,210.24000,206.98000,209.37000,204.94800,1.75%,658953 +2022-12-30,208.00000,208.44000,205.53000,208.13000,203.73500,-0.59%,359733 +2023-01-03,210.07000,211.25000,206.05500,209.11000,204.69400,0.47%,604695 +2023-01-04,211.69000,214.37500,209.31000,210.90000,206.44600,0.86%,774501 +2023-01-05,209.00000,210.00000,204.45000,205.07000,200.73900,-2.76%,741843 +2023-01-06,206.60000,211.61000,202.04000,208.89000,204.47900,1.86%,1002914 +2023-01-09,210.99000,213.02000,209.56000,209.69000,205.26200,0.38%,625548 +2023-01-10,210.85000,214.91000,210.85000,212.68000,208.18900,1.43%,678021 +2023-01-11,214.16000,214.75000,212.14100,214.53000,209.99900,0.87%,843001 +2023-01-12,214.29000,214.62000,211.89000,214.00000,209.48100,-0.25%,462579 +2023-01-13,214.49000,218.72000,214.26000,218.10000,213.49400,1.92%,661054 +2023-01-17,220.43000,225.78500,220.23000,225.38000,220.62000,3.34%,637918 +2023-01-18,230.00000,231.94000,225.12500,225.97000,221.19800,0.26%,714899 +2023-01-19,226.07000,230.47000,226.00000,229.30000,224.45800,1.47%,680794 +2023-01-20,230.32000,235.62000,229.63000,234.73000,229.77300,2.37%,914571 +2023-01-23,233.46000,239.36000,233.01000,236.53000,231.53500,0.77%,671873 +2023-01-24,235.20000,235.87000,232.61000,233.62000,228.68600,-1.23%,463546 +2023-01-25,231.25000,231.86000,228.51000,231.16000,226.27800,-1.05%,711277 +2023-01-26,231.18000,233.60000,230.22500,232.17000,227.26700,0.44%,538296 +2023-01-27,235.51000,235.53000,221.58000,224.59000,219.84700,-3.26%,1179872 +2023-01-30,221.87000,224.83000,219.40000,222.71000,218.00700,-0.84%,620546 +2023-01-31,223.89000,228.43000,223.37000,228.37000,223.54700,2.54%,650399 +2023-02-01,229.07000,231.83000,224.15000,229.02000,224.18300,0.28%,835648 +2023-02-02,229.00000,229.83000,225.46000,226.61000,221.82400,-1.05%,781848 +2023-02-03,224.50000,227.25000,223.28000,224.60000,219.85700,-0.89%,536683 +2023-02-06,222.89000,223.24000,219.76000,221.46000,216.78300,-1.40%,487769 +2023-02-07,220.01000,224.80000,218.10000,224.45000,219.71000,1.35%,491673 +2023-02-08,222.69000,222.72000,219.71000,220.96000,216.72400,-1.55%,508966 +2023-02-09,221.53000,221.81000,214.60000,215.11000,210.98700,-2.65%,813698 +2023-02-10,214.82000,215.94000,211.43000,213.13000,209.04400,-0.92%,959382 +2023-02-13,213.13000,215.24000,212.38000,215.21000,211.08500,0.98%,556506 +2023-02-14,214.50000,215.73000,212.42000,213.92000,209.81900,-0.60%,619407 +2023-02-15,213.50000,215.41000,213.50000,214.88000,210.76100,0.45%,699264 +2023-02-16,212.20000,216.16500,212.01000,213.91000,209.81000,-0.45%,469819 +2023-02-17,213.37000,216.24000,213.13500,216.14000,211.99700,1.04%,649306 +2023-02-21,214.60000,215.51000,213.72000,215.28000,211.15300,-0.40%,584997 +2023-02-22,214.56000,216.01000,213.46500,213.99000,209.88800,-0.60%,657895 +2023-02-23,214.55000,216.40000,213.34000,215.00000,210.87900,0.47%,756945 +2023-02-24,213.03000,214.31000,211.37000,211.53000,207.47500,-1.61%,544464 +2023-02-27,213.20000,213.76000,211.17000,211.89000,207.82800,0.17%,426586 +2023-02-28,210.78000,213.89000,210.78000,213.00000,208.91700,0.52%,1221688 +2023-03-01,211.80000,214.12000,211.05500,214.11000,210.00600,0.52%,519137 +2023-03-02,212.72000,215.80000,211.35000,215.68000,211.54600,0.73%,407004 +2023-03-03,216.69000,220.37000,214.92500,219.81000,215.59600,1.91%,528146 +2023-03-06,219.98000,220.67000,218.09000,219.16000,214.95900,-0.30%,618711 +2023-03-07,219.72000,219.84000,214.15500,215.03000,210.90800,-1.88%,538102 +2023-03-08,214.33000,215.56500,213.33000,214.63000,210.51600,-0.19%,369844 +2023-03-09,215.59000,215.96000,211.52500,212.12000,208.05400,-1.17%,448436 +2023-03-10,211.94000,212.54000,204.97000,205.86000,201.91400,-2.95%,579741 +2023-03-13,205.18000,209.36000,204.22000,206.32000,202.36500,0.22%,801795 +2023-03-14,208.64000,209.91000,206.63000,208.55000,204.55200,1.08%,727618 +2023-03-15,206.14000,208.45000,205.43000,207.99000,204.00300,-0.27%,742063 +2023-03-16,207.34000,211.36000,207.34000,211.28000,207.23000,1.58%,515985 +2023-03-17,211.34000,212.27000,206.84000,207.10000,203.13000,-1.98%,1257259 +2023-03-20,206.75000,211.33000,206.75000,210.67000,206.63200,1.72%,809029 +2023-03-21,210.87000,214.56000,210.87000,213.87000,209.77000,1.52%,878197 +2023-03-22,213.29000,215.80000,210.64000,210.78000,206.74000,-1.44%,428030 +2023-03-23,211.43000,214.09000,209.13000,210.59000,206.55300,-0.09%,662574 +2023-03-24,210.94000,212.71000,209.44000,212.58000,208.50500,0.94%,409059 +2023-03-27,214.63000,217.14000,213.80000,215.82000,211.68300,1.52%,425971 +2023-03-28,215.24000,216.54500,212.50000,213.09000,209.00500,-1.26%,239047 +2023-03-29,214.09000,214.74000,212.38900,213.52000,209.42700,0.20%,416210 +2023-03-30,215.88000,216.94000,215.27000,215.95000,211.81000,1.14%,401294 +2023-03-31,217.23000,219.52000,217.17000,218.99000,214.79200,1.41%,512223 +2023-04-03,218.23000,220.63500,217.54000,219.17000,214.96900,0.08%,421121 +2023-04-04,219.84000,222.16000,219.84000,220.24000,216.01800,0.49%,479733 +2023-04-05,220.50000,222.96000,220.13000,221.15000,216.91100,0.41%,399470 +2023-04-06,221.42000,221.94000,220.62600,221.85000,217.59700,0.32%,368730 +2023-04-10,220.47000,222.14000,218.96000,222.14000,217.88200,0.13%,510292 +2023-04-11,222.98000,224.20000,222.07000,223.17000,218.89200,0.46%,289248 +2023-04-12,224.73000,225.63500,221.75000,222.18000,217.92100,-0.44%,335876 +2023-04-13,224.07000,227.74000,223.48000,226.55000,222.20700,1.97%,447524 +2023-04-14,226.44000,227.84000,224.39000,224.56000,220.25500,-0.88%,610233 +2023-04-17,224.65000,225.67000,222.98500,225.45000,221.12800,0.40%,387670 +2023-04-18,226.37000,226.37000,222.09000,222.89000,218.61700,-1.14%,371326 +2023-04-19,222.20000,223.08000,221.23000,222.37000,218.10700,-0.23%,386820 +2023-04-20,222.19000,225.04000,222.09000,224.85000,220.54000,1.12%,490621 +2023-04-21,226.71000,228.50000,226.00000,228.07000,223.69800,1.43%,455358 +2023-04-24,228.00000,230.48000,228.00000,229.49000,225.09100,0.62%,485822 +2023-04-25,228.95000,229.12000,226.47000,226.61000,222.26600,-1.25%,434624 +2023-04-26,224.05000,225.12000,223.37000,223.92000,219.62800,-1.19%,569504 +2023-04-27,223.14000,225.43000,220.70500,225.30000,220.98100,0.62%,536430 +2023-04-28,228.30000,243.52000,227.67000,240.96000,236.34100,6.95%,1251639 +2023-05-01,239.30000,239.30000,232.01000,234.43000,229.93600,-2.71%,1082452 +2023-05-02,234.43000,236.53000,232.34000,235.94000,231.41700,0.64%,889608 +2023-05-03,237.64000,240.09000,235.19000,236.80000,232.26100,0.36%,517698 +2023-05-04,235.88000,235.88000,231.13000,232.09000,227.64100,-1.99%,458788 +2023-05-05,232.85000,233.44000,230.65000,231.65000,227.20900,-0.19%,385716 +2023-05-08,231.01000,233.77000,230.69000,232.70000,228.23900,0.45%,348899 +2023-05-09,231.89000,232.26000,230.42000,231.13000,226.69900,-0.67%,417207 +2023-05-10,232.40000,234.11000,231.34000,233.50000,229.45600,1.03%,349826 +2023-05-11,233.30000,236.36000,232.91300,236.12000,232.03000,1.12%,497986 +2023-05-12,236.05000,237.26000,232.33500,233.50000,229.45600,-1.11%,374907 +2023-05-15,232.85000,232.98700,230.80000,232.49000,228.46300,-0.43%,324873 +2023-05-16,231.50000,231.50000,227.96000,228.73000,224.76800,-1.62%,315693 +2023-05-17,229.28000,229.39000,223.30000,223.97000,220.09100,-2.08%,647216 +2023-05-18,224.07000,224.98000,222.76000,224.21000,220.32600,0.11%,444338 +2023-05-19,224.80000,225.80000,223.46100,224.51000,220.62100,0.13%,517755 +2023-05-22,223.64000,227.36000,223.60000,225.46000,221.55500,0.42%,586527 +2023-05-23,224.07000,225.30000,221.10000,222.55000,218.69500,-1.29%,738445 +2023-05-24,221.06000,221.79500,219.94000,220.40000,216.58200,-0.97%,566402 +2023-05-25,219.91000,221.40000,216.84000,216.97000,213.21200,-1.56%,691880 +2023-05-26,217.16000,218.44000,214.79000,215.44000,211.70800,-0.71%,698713 +2023-05-30,214.76000,214.86000,209.73000,209.98000,206.34300,-2.53%,1044727 +2023-05-31,210.60000,212.00000,207.31000,210.79000,207.13900,0.39%,3334529 +2023-06-01,211.86000,218.73000,211.31000,218.69000,214.90200,3.75%,789887 +2023-06-02,219.82000,221.67500,218.15000,220.64000,216.81800,0.89%,489072 +2023-06-05,219.79000,222.45000,219.79000,222.12000,218.27300,0.67%,413700 +2023-06-06,222.99000,224.70000,221.06000,221.99000,218.14500,-0.06%,570196 +2023-06-07,221.37000,221.39000,212.60000,214.77000,211.05000,-3.25%,785225 +2023-06-08,213.89000,215.19000,212.56000,214.93000,211.20700,0.07%,512343 +2023-06-09,215.40000,215.40000,212.62000,213.53000,209.83100,-0.65%,511996 +2023-06-12,213.53000,214.96000,212.72000,214.70000,210.98100,0.55%,674661 +2023-06-13,217.00000,217.60000,214.53000,214.77000,211.05000,0.03%,574274 +2023-06-14,216.14000,219.83000,215.29000,216.64000,212.88800,0.87%,908986 +2023-06-15,216.27000,219.35000,214.72000,218.98000,215.18700,1.08%,472262 +2023-06-16,220.58000,222.58100,217.78000,219.04000,215.24600,0.03%,734788 +2023-06-20,218.04000,218.49000,215.08000,216.81000,213.05500,-1.02%,580563 +2023-06-21,215.98000,217.68000,215.62000,216.75000,212.99600,-0.03%,843706 +2023-06-22,217.94000,217.94000,216.29000,216.52000,212.77000,-0.11%,524458 +2023-06-23,216.22000,216.88000,215.19000,215.27000,211.54100,-0.58%,917892 +2023-06-26,215.38000,215.38000,211.42500,214.49000,210.77500,-0.36%,436437 +2023-06-27,215.42000,215.42000,212.61000,214.10000,210.39200,-0.18%,552389 +2023-06-28,214.10000,214.95000,212.70000,214.68000,210.96200,0.27%,614986 +2023-06-29,214.30000,217.33000,214.12000,216.23000,212.48500,0.72%,770504 +2023-06-30,218.19000,220.99000,217.96000,218.50000,214.71500,1.05%,861311 +2023-07-03,217.21000,218.21000,213.60000,214.65000,210.93200,-1.76%,487331 +2023-07-05,214.08000,218.09000,213.50000,216.44000,212.69100,0.83%,818191 +2023-07-06,214.95000,216.28500,213.93500,215.00000,211.27600,-0.67%,651504 +2023-07-07,214.65000,217.29000,214.12000,215.80000,212.06200,0.37%,587665 +2023-07-10,216.35000,217.64000,215.54000,216.61000,212.85800,0.38%,385706 +2023-07-11,216.62000,218.11000,215.85000,216.91000,213.15300,0.14%,502253 +2023-07-12,218.68000,219.00000,216.25000,216.88000,213.12300,-0.01%,490902 +2023-07-13,219.80000,221.07500,217.47000,218.69000,214.90200,0.83%,571192 +2023-07-14,218.96000,223.82000,218.96000,222.35000,218.49900,1.67%,617665 +2023-07-17,222.22000,222.65000,220.15000,220.77000,216.94600,-0.71%,434402 +2023-07-18,220.06000,222.42000,219.10000,221.12000,217.29000,0.16%,427501 +2023-07-19,221.38000,222.72000,217.66000,218.05000,214.27300,-1.39%,500114 +2023-07-20,219.05000,220.42000,218.54000,219.29000,215.49200,0.57%,485311 +2023-07-21,219.24000,220.23000,217.50000,219.94000,216.13000,0.30%,603587 +2023-07-24,219.97000,220.20500,217.32500,218.16000,214.38100,-0.81%,839358 +2023-07-25,218.15000,221.73000,217.88000,219.99000,216.18000,0.84%,674574 +2023-07-26,221.00000,222.62000,220.51000,221.63000,217.79100,0.75%,612663 +2023-07-27,224.75000,226.42000,221.39000,221.50000,217.66300,-0.06%,833501 +2023-07-28,222.91000,223.88000,221.31000,223.17000,219.30500,0.75%,540006 +2023-07-31,224.23000,227.32000,221.43000,222.35000,218.49900,-0.37%,913584 +2023-08-01,224.12000,229.97000,224.12000,225.35000,221.44700,1.35%,745787 +2023-08-02,224.08000,225.49000,221.46000,222.15000,218.30200,-1.42%,618790 +2023-08-03,220.59000,221.82000,219.75000,219.95000,216.14000,-0.99%,712896 +2023-08-04,198.50000,199.61000,178.16000,179.25000,176.14500,-18.50%,2885012 +2023-08-07,190.26000,191.99000,184.72000,186.67000,183.43700,4.14%,2997733 +2023-08-08,184.54000,185.00000,176.14000,179.27000,176.16500,-3.96%,2661296 +2023-08-09,179.17000,181.49500,176.27500,176.92000,173.85600,-1.31%,1529186 +2023-08-10,178.47000,181.33000,177.03000,177.13000,174.06200,0.12%,2083118 +2023-08-11,178.10000,179.96000,177.60000,179.47000,176.36100,1.32%,1120673 +2023-08-14,180.01000,181.59000,178.67400,180.85000,177.71800,0.77%,1217786 +2023-08-15,181.60000,184.02000,180.80000,183.35000,180.17400,1.38%,1177709 +2023-08-16,181.81000,183.16000,173.23000,173.71000,171.17300,-5.26%,1746438 +2023-08-17,172.10000,173.16000,162.48000,164.80000,162.39300,-5.13%,2873691 +2023-08-18,166.30000,167.67000,164.27000,165.67000,163.25000,0.53%,1868199 +2023-08-21,166.58000,168.69000,164.98000,165.89000,163.46700,0.13%,1874518 +2023-08-22,165.66000,165.87000,162.43000,162.58000,160.20500,-2.00%,1657026 +2023-08-23,163.39000,164.22000,161.88000,162.00000,159.63400,-0.36%,1614787 +2023-08-24,162.32000,162.56000,158.88000,159.74000,157.40700,-1.40%,1677655 +2023-08-25,160.31000,162.37000,160.08500,160.98000,158.62900,0.78%,1063805 +2023-08-28,162.17000,164.23000,160.72000,161.88000,159.51600,0.56%,1313471 +2023-08-29,162.56000,163.99000,160.96000,163.93000,161.53600,1.27%,798136 +2023-08-30,164.13000,167.08000,164.08000,164.18000,161.78200,0.15%,1017583 +2023-08-31,164.82000,165.56000,159.40000,159.59000,157.25900,-2.80%,2035786 +2023-09-01,161.15000,161.36000,157.73000,159.19000,156.86500,-0.25%,2015595 +2023-09-05,155.74000,157.08000,152.26000,153.89000,151.64200,-3.33%,2422503 +2023-09-06,155.40500,155.40500,151.46000,153.33000,151.09100,-0.36%,3291955 +2023-09-07,153.35000,153.95000,149.19000,150.50000,148.30200,-1.85%,1816826 +2023-09-08,149.43000,149.60000,146.44000,147.95000,145.78900,-1.69%,1506575 +2023-09-11,150.00000,154.78000,149.54000,151.51000,149.29700,2.41%,2525855 +2023-09-12,151.51000,152.20000,147.49000,148.97000,146.79400,-1.68%,1447563 +2023-09-13,147.04000,148.67000,146.05000,146.34000,144.20300,-1.77%,1665235 +2023-09-14,147.23000,148.04000,146.18000,147.64000,145.48400,0.89%,2186776 +2023-09-15,147.96000,148.12000,145.00000,145.39000,143.26700,-1.52%,2391300 +2023-09-18,145.66000,147.45500,145.66000,146.05000,143.91700,0.45%,1579106 +2023-09-19,145.45000,146.26000,142.68500,143.69000,141.59100,-1.62%,1435976 +2023-09-20,144.37000,145.49000,141.01000,141.12000,139.05900,-1.79%,1202759 +2023-09-21,139.78000,140.33000,136.22000,136.29000,134.29900,-3.42%,1526775 +2023-09-22,137.75000,138.56000,136.43000,136.61000,134.61500,0.23%,1805624 +2023-09-25,136.20000,138.41000,136.20000,138.29000,136.27000,1.23%,1843182 +2023-09-26,140.00000,143.91000,140.00000,143.20000,141.10800,3.55%,1841917 +2023-09-27,145.61000,150.64000,145.61000,148.65000,146.47900,3.81%,2996526 +2023-09-28,151.66000,152.79000,148.99500,150.05000,147.85800,0.94%,1891041 +2023-09-29,150.90000,151.78000,147.39800,147.87000,145.71000,-1.45%,1693998 +2023-10-02,145.92000,147.93000,145.06000,145.75000,143.62100,-1.43%,1231706 +2023-10-03,144.69000,145.63500,143.37000,144.59000,142.47800,-0.80%,1133393 +2023-10-04,145.01000,148.27500,144.26000,148.01000,145.84800,2.37%,1945804 +2023-10-05,146.02000,146.84000,142.40000,145.52000,143.39500,-1.68%,2049132 +2023-10-06,146.92000,149.41000,145.23500,146.59000,144.44900,0.74%,2190461 +2023-10-09,144.11000,147.23000,142.22000,146.54000,144.40000,-0.03%,1668670 +2023-10-10,148.37000,150.83000,147.31000,150.41000,148.21300,2.64%,1566121 +2023-10-11,149.12000,150.23000,140.27500,144.23000,142.12300,-4.11%,2365143 +2023-10-12,141.51000,143.10000,136.02000,136.30000,134.30900,-5.50%,1455170 +2023-10-13,136.12000,140.43000,136.08000,140.25000,138.20200,2.90%,1568877 +2023-10-16,140.47000,141.67000,139.18000,141.24000,139.17700,0.71%,1763678 +2023-10-17,139.70000,142.37300,139.19000,141.84000,139.76800,0.42%,1101812 +2023-10-18,141.98000,145.76000,141.96000,142.43000,140.35000,0.42%,1530837 +2023-10-19,142.14000,144.80100,141.58500,142.29000,140.21200,-0.10%,1000984 +2023-10-20,142.50000,145.68000,141.81000,144.20000,142.09400,1.34%,1065436 +2023-10-23,148.07000,148.74000,145.19000,146.63000,144.48800,1.69%,1660907 +2023-10-24,144.98000,146.28000,141.48000,142.27000,140.19200,-2.97%,2113388 +2023-10-25,141.08000,142.32000,139.51000,140.50000,138.44800,-1.24%,1273182 +2023-10-26,139.84000,143.51000,138.50000,138.73000,136.70400,-1.26%,2085580 +2023-10-27,144.82000,146.27000,132.24000,134.65000,132.68300,-2.94%,3019538 +2023-10-30,137.72000,140.20000,134.12000,137.45000,135.44200,2.08%,2197667 +2023-10-31,138.58000,142.46000,138.55000,141.22000,139.15700,2.74%,1335829 +2023-11-01,143.42000,147.88000,142.70000,147.18000,145.03000,4.22%,1757776 +2023-11-02,150.51000,151.16000,147.76000,150.10000,147.90800,1.98%,1995615 +2023-11-03,152.05500,154.22000,151.46500,152.81000,150.57800,1.81%,1309397 +2023-11-06,153.94000,156.16500,153.01000,153.88000,151.63300,0.70%,1399949 +2023-11-07,153.24000,155.07500,149.77000,150.26000,148.06500,-2.35%,1311098 +2023-11-08,152.50000,153.00000,146.70000,148.78000,147.08000,-0.98%,1399643 +2023-11-09,147.52000,148.75000,142.65000,143.42000,141.78100,-3.60%,1047433 +2023-11-10,142.80000,143.89000,141.27500,143.60000,141.95900,0.13%,1239597 +2023-11-13,145.62000,146.74000,140.81000,142.92000,141.28700,-0.47%,1126834 +2023-11-14,145.23000,148.20000,144.29000,147.31000,145.62700,3.07%,867600 +2023-11-15,147.31000,153.65000,147.31000,152.15000,150.41100,3.29%,1391602 +2023-11-16,149.96000,151.16000,148.60000,148.90000,147.19900,-2.14%,1216132 +2023-11-17,148.81000,150.10000,147.39000,148.94000,147.23800,0.03%,1339718 +2023-11-20,148.45000,152.16000,148.03000,151.21000,149.48200,1.52%,886763 +2023-11-21,151.10000,153.04000,150.39000,152.52000,150.77700,0.87%,850578 +2023-11-22,153.99000,154.24000,152.08000,152.61000,150.86600,0.06%,428156 +2023-11-24,152.64000,154.07000,152.54500,153.88000,152.12200,0.83%,301301 +2023-11-27,152.67000,153.73000,152.32000,152.57000,150.82700,-0.85%,541334 +2023-11-28,151.95000,155.99000,151.95000,155.68000,153.90100,2.04%,1358140 +2023-11-29,158.50000,164.10000,158.48000,158.85000,157.03500,2.04%,1762127 +2023-11-30,159.25000,160.16000,156.67300,157.73000,155.92800,-0.71%,1641217 +2023-12-01,157.45000,159.74000,156.39000,159.64000,157.81600,1.21%,704931 +2023-12-04,160.84000,162.48000,159.60000,161.53000,159.68400,1.18%,1103146 +2023-12-05,160.84000,163.03000,160.16200,160.95000,159.11100,-0.36%,796356 +2023-12-06,163.10000,165.39000,162.80500,164.00000,162.12600,1.89%,1094566 +2023-12-07,163.84000,164.74000,162.05000,163.49000,161.62200,-0.31%,849363 +2023-12-08,163.67000,163.92500,162.47500,162.87000,161.00900,-0.38%,763229 +2023-12-11,162.18000,164.24000,162.18000,163.54000,161.67100,0.41%,533699 +2023-12-12,164.41000,167.80000,163.42500,167.73000,165.81300,2.56%,892696 +2023-12-13,166.84000,172.41000,165.84000,172.10000,170.13400,2.61%,794091 +2023-12-14,173.96000,175.76000,170.64000,172.64000,170.66700,0.31%,1464862 +2023-12-15,171.25000,172.90000,168.37000,169.05000,167.11800,-2.08%,1553101 +2023-12-18,169.00000,170.67000,168.20000,169.91000,167.96900,0.51%,653731 +2023-12-19,171.38000,173.99000,171.38000,173.58000,171.59700,2.16%,639347 +2023-12-20,173.86000,177.69000,172.77000,173.97000,171.98200,0.22%,1276165 +2023-12-21,175.36000,177.32000,172.42000,174.81000,172.81300,0.48%,856976 +2023-12-22,174.40000,174.40000,171.26500,171.40000,169.44200,-1.95%,798782 +2023-12-26,171.34000,173.55000,171.01000,173.39000,171.40900,1.16%,474888 +2023-12-27,172.93000,173.45000,171.47000,172.98000,171.00300,-0.24%,461251 +2023-12-28,178.51000,180.44000,172.52000,173.00000,171.02300,0.01%,641889 +2023-12-29,171.86000,173.10000,171.04500,172.02000,170.05400,-0.57%,549450 +2024-01-02,171.29000,172.84000,169.44000,171.78000,169.81700,-0.14%,575979 +2024-01-03,170.03000,170.30000,164.75000,165.79000,163.89600,-3.49%,731047 +2024-01-04,164.58000,168.13400,164.12300,167.58000,165.66500,1.08%,580631 +2024-01-05,166.67000,169.34000,166.24000,166.82000,164.91400,-0.45%,513890 +2024-01-08,167.69000,173.30000,166.90000,172.77000,170.79600,3.57%,814575 +2024-01-09,176.20000,182.46000,176.13000,177.83000,175.79800,2.93%,1216787 +2024-01-10,176.58000,178.89000,175.28000,177.29000,175.26400,-0.30%,962587 +2024-01-11,177.41000,179.11000,175.42000,177.89000,175.85700,0.34%,1021880 +2024-01-12,178.56000,179.56000,172.57000,173.90000,171.91300,-2.24%,729072 +2024-01-16,171.71000,172.03000,169.24000,170.21000,168.26500,-2.12%,1109398 +2024-01-17,171.46000,171.57000,168.29000,170.71000,168.75900,0.29%,752412 +2024-01-18,171.78000,173.36000,170.39000,172.76000,170.78600,1.20%,918253 +2024-01-19,173.37000,173.37000,170.47500,172.54000,170.56800,-0.13%,615397 +2024-01-22,174.00000,179.10000,173.97500,176.82000,174.80000,2.48%,844622 +2024-01-23,177.32000,178.53000,173.33000,174.97000,172.97100,-1.05%,592269 +2024-01-24,175.47000,177.77000,171.66000,171.78000,169.81700,-1.82%,1275234 +2024-01-25,189.56000,190.04000,181.10000,186.35000,184.22100,8.48%,2473154 +2024-01-26,187.98000,195.73600,187.00000,190.15000,187.97700,2.04%,2336926 +2024-01-29,189.95000,197.85000,188.50000,191.23000,189.04500,0.57%,1626012 +2024-01-30,190.80000,192.34000,189.68000,191.38000,189.19300,0.08%,730466 +2024-01-31,192.31000,193.04000,189.76000,190.20000,188.02700,-0.62%,767779 +2024-02-01,190.44000,193.83000,189.80000,193.66000,191.44700,1.82%,823528 +2024-02-02,191.98000,193.27000,190.89200,191.86000,189.66800,-0.93%,617554 +2024-02-05,191.20000,192.44000,190.09000,190.11000,187.93800,-0.91%,815932 +2024-02-06,190.29000,192.64000,186.07000,190.72000,188.54100,0.32%,1303531 +2024-02-07,190.35000,190.51000,186.52000,186.59000,184.93200,-2.17%,979889 +2024-02-08,185.68000,186.07000,181.74000,183.75000,182.11800,-1.52%,897067 +2024-02-09,184.84000,185.95000,182.27000,184.63000,182.99000,0.48%,747704 +2024-02-12,179.87000,184.00000,179.72000,182.52000,180.89900,-1.14%,881764 +2024-02-13,179.65000,181.62000,178.49000,179.17000,177.57800,-1.84%,731277 +2024-02-14,179.55000,180.98400,178.73500,180.55000,178.94600,0.77%,468402 +2024-02-15,182.47000,184.24000,180.31000,182.61000,180.98800,1.14%,604174 +2024-02-16,181.63000,183.87800,180.18000,180.46000,178.85700,-1.18%,666843 +2024-02-20,180.46000,181.05000,179.18000,180.66000,179.05500,0.11%,660341 +2024-02-21,180.50000,180.83000,178.64000,180.29000,178.68800,-0.20%,620140 +2024-02-22,180.26000,183.50500,179.01000,183.10000,181.47300,1.56%,706189 +2024-02-23,183.10000,185.80000,183.10000,184.04000,182.40500,0.51%,675521 +2024-02-26,184.04000,185.38000,181.70000,183.29000,181.66200,-0.41%,965448 +2024-02-27,183.15000,184.09500,180.96000,180.99000,179.38200,-1.25%,666918 +2024-02-28,180.99000,181.16000,171.99000,173.96000,172.41500,-3.88%,1410243 +2024-02-29,174.43000,174.74000,171.67000,173.72000,172.17700,-0.14%,1613284 +2024-03-01,173.25000,175.79500,170.56000,174.61000,173.05900,0.51%,819794 +2024-03-04,176.20000,181.18000,175.21000,180.72000,179.11500,3.50%,1077709 +2024-03-05,181.18000,181.18000,176.32000,177.63000,176.05200,-1.71%,659427 +2024-03-06,178.98000,184.35500,178.92000,184.28000,182.64300,3.74%,1030883 +2024-03-07,190.00000,194.26000,188.91000,192.60000,190.88900,4.51%,1447316 +2024-03-08,192.00000,194.79000,185.97000,188.44000,186.76600,-2.16%,980941 +2024-03-11,185.55000,189.87000,184.38000,189.75000,188.06400,0.70%,1318460 +2024-03-12,189.25000,194.71000,188.79000,193.78000,192.05900,2.12%,1358517 +2024-03-13,193.68000,194.23000,191.68500,192.47000,190.76000,-0.68%,922695 +2024-03-14,192.47000,194.37000,190.45000,191.75000,190.04700,-0.37%,1508399 +2024-03-15,188.84000,190.41000,187.84000,190.05000,188.36200,-0.89%,1438168 +2024-03-18,191.04000,192.04000,190.17000,190.96000,189.26400,0.48%,860765 +2024-03-19,190.90000,193.08000,190.20000,193.02000,191.30500,1.08%,1022485 +2024-03-20,191.69000,193.02000,190.18000,192.38000,190.67100,-0.33%,1205396 +2024-03-21,193.45000,194.39000,192.36000,193.73000,192.00900,0.70%,1109771 +2024-03-22,193.60000,193.82000,191.12000,192.00000,190.29400,-0.89%,1130264 +2024-03-25,192.50000,194.59000,191.82000,193.31000,191.59300,0.68%,1836891 +2024-03-26,193.50000,195.66000,192.99000,194.18000,192.45500,0.45%,1108903 +2024-03-27,195.49000,196.75000,194.21000,196.33000,194.58600,1.11%,567412 +2024-03-28,197.14000,198.53500,196.47000,198.03000,196.27100,0.87%,622676 +2024-04-01,198.31000,198.31000,189.24000,189.32000,187.63800,-4.40%,1507448 +2024-04-02,187.59000,188.28500,182.29000,184.36000,182.72200,-2.62%,983672 +2024-04-03,185.99000,189.04000,185.39000,186.04000,184.38700,0.91%,1451102 +2024-04-04,187.60000,188.15000,184.84000,185.00000,183.35700,-0.56%,869897 +2024-04-05,185.02000,189.56000,185.02000,188.76000,187.08300,2.03%,748928 +2024-04-08,188.61000,188.96500,187.50000,187.76000,186.09200,-0.53%,773952 +2024-04-09,189.00000,194.38000,187.98000,194.27000,192.54400,3.47%,987417 +2024-04-10,190.72000,194.62000,190.51800,193.80000,192.07800,-0.24%,915277 +2024-04-11,195.14000,195.14000,189.40000,189.51000,187.82700,-2.21%,696180 +2024-04-12,188.62000,189.41000,184.39000,185.86000,184.20900,-1.93%,659893 +2024-04-15,187.95000,189.29000,184.78000,185.09000,183.44600,-0.41%,605411 +2024-04-16,184.46000,186.71500,183.37000,184.86000,183.21800,-0.12%,411889 +2024-04-17,182.00000,183.40000,172.19000,173.83000,172.28600,-5.97%,3005122 +2024-04-18,177.40000,179.80000,176.33000,177.61000,176.03200,2.17%,1583566 +2024-04-19,179.15000,179.43000,176.92300,178.85000,177.26100,0.70%,1303527 +2024-04-22,180.00000,180.81000,178.49000,180.35000,178.74800,0.84%,1218743 +2024-04-23,182.59000,184.83000,181.70000,184.22000,182.58400,2.15%,1202959 +2024-04-24,185.88000,186.88000,183.02000,183.78000,182.14700,-0.24%,973428 +2024-04-25,183.07000,184.30000,179.00000,183.42000,181.79100,-0.20%,1124546 +2024-04-26,203.02000,218.38000,201.86000,218.06000,216.12300,18.89%,4330840 +2024-04-29,214.11000,217.23000,210.20000,217.19000,215.26100,-0.40%,2165867 +2024-04-30,215.03000,215.41000,211.55000,213.99000,212.08900,-1.47%,1635753 +2024-05-01,212.65000,217.30000,211.36000,215.01000,213.10000,0.48%,1306398 +2024-05-02,215.50000,218.25000,213.22000,218.15000,216.21200,1.46%,1146122 +2024-05-03,219.63000,221.40000,216.72000,216.98000,215.05300,-0.54%,655018 +2024-05-06,218.14000,218.49000,215.42000,216.94000,215.01300,-0.02%,844821 +2024-05-07,217.20000,217.29000,215.70000,216.16000,214.24000,-0.36%,813938 +2024-05-08,211.37000,212.92000,210.39000,212.88000,211.46500,-1.52%,993127 +2024-05-09,212.64000,217.51000,211.96800,216.84000,215.39800,1.86%,808997 +2024-05-10,216.00000,217.55000,212.95000,213.82000,212.39800,-1.39%,635286 +2024-05-13,215.00000,219.40000,213.82000,217.89000,216.44100,1.90%,781052 +2024-05-14,216.27000,219.79500,213.82000,215.85000,214.41500,-0.94%,724855 +2024-05-15,218.07000,221.79500,217.67000,220.63000,219.16300,2.21%,649462 +2024-05-16,220.14000,222.96000,218.80000,219.97000,218.50800,-0.30%,649042 +2024-05-17,219.82000,220.03500,217.53000,218.57000,217.11700,-0.64%,450553 +2024-05-20,218.57000,219.93000,216.73000,218.74000,217.28600,0.08%,500230 +2024-05-21,218.26000,219.60000,216.66000,218.28000,216.82900,-0.21%,452579 +2024-05-22,217.63000,219.98000,216.28000,218.27000,216.81900,,555370 +2024-05-23,218.10000,218.10000,210.24000,211.58000,210.17300,-3.07%,1046666 +2024-05-24,212.08000,214.49000,210.75000,213.26000,211.84200,0.79%,536176 +2024-05-28,212.41000,213.53000,206.16000,207.17000,205.79300,-2.86%,829545 +2024-05-29,205.16000,207.74000,205.01000,205.96000,204.59100,-0.58%,599076 +2024-05-30,205.90000,210.02000,205.65500,209.34000,207.94800,1.64%,602077 +2024-05-31,209.10000,210.94000,205.00000,206.33000,204.95800,-1.44%,2928056 +2024-06-03,207.84000,210.76000,204.41000,207.39000,206.01100,0.51%,1772324 +2024-06-04,206.95000,212.23000,206.61000,211.18000,209.77600,1.83%,676392 +2024-06-05,211.29000,214.05000,210.12000,213.24000,211.82200,0.98%,507181 +2024-06-06,211.57000,212.49000,210.13000,211.56000,210.15300,-0.79%,709184 +2024-06-07,211.07000,214.28500,209.46000,210.91000,209.50800,-0.31%,411980 +2024-06-10,209.81000,211.82000,209.31000,211.66000,210.25300,0.36%,723052 +2024-06-11,209.58000,212.75500,207.05000,210.18000,208.78300,-0.70%,810506 +2024-06-12,211.88000,214.54000,210.01000,210.89000,209.48800,0.34%,718090 +2024-06-13,209.54000,213.71000,208.89000,212.38000,210.96800,0.71%,906463 +2024-06-14,210.97000,212.00000,208.63000,211.73000,210.32200,-0.31%,1113732 +2024-06-17,209.06000,211.69000,205.37900,210.35000,208.95100,-0.65%,1028417 +2024-06-18,210.82000,212.62000,210.17000,212.27000,210.85900,0.91%,972918 +2024-06-20,210.94000,214.97000,210.01000,213.27000,211.85200,0.47%,1246046 +2024-06-21,213.36000,213.53000,200.00000,205.83000,204.46200,-3.49%,2734710 +2024-06-24,189.95000,193.73000,179.42000,182.20000,180.98900,-11.48%,4020884 +2024-06-25,185.07000,186.81000,180.34000,183.84000,182.61800,0.90%,2163895 +2024-06-26,183.84000,187.32000,183.84000,186.53000,185.29000,1.46%,1115314 +2024-06-27,189.50000,192.73500,187.57000,191.58000,190.30600,2.71%,1271051 +2024-06-28,191.71000,194.59500,189.57000,191.42000,190.14700,-0.08%,3500754 +2024-07-01,190.91000,192.37500,186.22000,186.94000,185.69700,-2.34%,871688 +2024-07-02,187.50000,189.94000,187.50000,189.35000,188.09100,1.29%,808424 +2024-07-03,189.59000,189.99000,188.06000,189.40000,188.14100,0.03%,383824 +2024-07-05,190.50000,195.00000,189.32000,194.74000,193.44500,2.82%,670912 +2024-07-08,194.35000,194.86000,191.90000,192.92000,191.63700,-0.93%,805224 +2024-07-09,193.48000,194.56000,188.56000,190.33000,189.06500,-1.34%,956591 +2024-07-10,191.74000,192.93000,189.15000,192.33000,191.05100,1.05%,510125 +2024-07-11,195.13000,200.34000,195.00000,199.78000,198.45200,3.87%,694774 +2024-07-12,200.98000,206.84000,200.50000,204.83000,203.46800,2.53%,753610 +2024-07-15,204.34000,207.19000,203.17800,205.31000,203.94500,0.23%,1387329 +2024-07-16,205.69000,207.71500,204.50000,206.80000,205.42500,0.73%,738637 +2024-07-17,205.00000,208.83000,204.03000,205.95000,204.58100,-0.41%,709389 +2024-07-18,206.58000,209.00000,203.43000,203.88000,202.52500,-1.01%,606031 +2024-07-19,206.94000,207.62000,202.76000,203.15000,201.79900,-0.36%,715022 +2024-07-22,204.37000,207.57500,203.47500,207.28000,205.90200,2.03%,664508 +2024-07-23,207.74000,209.80000,205.91000,209.53000,208.13700,1.09%,391674 +2024-07-24,208.35000,210.76000,206.12000,206.20000,204.82900,-1.59%,653182 +2024-07-25,204.85000,212.78000,203.86000,208.34000,206.95500,1.04%,2024396 +2024-07-26,207.04000,207.04000,196.43000,197.04000,195.73000,-5.42%,1896839 +2024-07-29,200.12000,208.58000,198.60000,208.54000,207.15400,5.84%,1069435 +2024-07-30,207.91000,210.48000,206.27000,208.04000,206.65700,-0.24%,762813 +2024-07-31,209.00000,215.85500,206.40000,213.25000,211.83200,2.50%,988895 +2024-08-01,212.75000,216.78000,211.00000,214.56000,213.13300,0.61%,1513719 +2024-08-02,210.00000,225.68000,204.63000,223.64000,222.15300,4.23%,2659791 +2024-08-05,213.17000,220.20000,209.00000,215.68000,214.24600,-3.56%,1547514 +2024-08-06,216.28000,221.77000,215.34000,218.83000,217.37500,1.46%,1079748 +2024-08-07,219.87000,219.87000,209.08000,210.94000,209.53800,-3.61%,1291417 +2024-08-08,212.16000,214.88500,209.66000,214.19000,212.76600,1.54%,946836 +2024-08-09,215.82000,217.09000,212.97000,216.59000,215.15000,1.12%,542965 +2024-08-12,216.60000,218.15000,214.56000,214.65000,213.22300,-0.90%,547569 +2024-08-13,216.56000,223.67500,216.56000,220.27000,218.80600,2.62%,1079480 +2024-08-14,222.25000,223.09000,220.00000,222.21000,220.73300,0.88%,970174 +2024-08-15,223.43000,228.02000,221.66000,227.22000,226.23600,2.25%,897021 +2024-08-16,226.77000,227.92000,224.78000,227.75000,226.76400,0.23%,627190 +2024-08-19,227.48000,231.50000,226.53000,231.30000,230.29800,1.56%,786682 +2024-08-20,231.00000,231.29000,222.36000,223.15000,222.18300,-3.52%,907983 +2024-08-21,224.08000,226.66000,222.68000,224.30000,223.32800,0.52%,792966 +2024-08-22,225.60000,225.60000,221.98000,223.41000,222.44200,-0.40%,599531 +2024-08-23,224.35000,226.74000,222.95000,226.64000,225.65800,1.45%,643776 +2024-08-26,224.75000,228.29000,224.75000,225.86000,224.88200,-0.34%,454107 +2024-08-27,226.14000,242.60000,226.14000,242.25000,241.20100,7.26%,1895945 +2024-08-28,240.54000,246.80000,239.37000,242.69000,241.63900,0.18%,1226787 +2024-08-29,244.76000,245.00000,240.95000,243.16000,242.10700,0.19%,591180 +2024-08-30,244.25000,246.22000,242.48000,245.02000,243.95900,0.76%,1084175 +2024-09-03,244.47000,247.73000,243.77000,244.90000,243.83900,-0.05%,997822 +2024-09-04,239.90000,246.54000,236.48000,244.75000,243.69000,-0.06%,977111 +2024-09-05,244.96000,246.05000,242.20000,244.78000,243.72000,0.01%,769508 +2024-09-06,245.49000,247.38000,240.95000,244.87000,243.80900,0.04%,579029 +2024-09-09,246.42000,255.17900,245.00000,249.56000,248.47900,1.92%,1352988 +2024-09-10,247.64000,253.23000,246.94000,252.86000,251.76500,1.32%,801395 +2024-09-11,251.30000,253.06000,245.23000,252.92000,251.82400,0.02%,649876 +2024-09-12,252.49000,252.56000,249.06000,250.71000,249.62400,-0.87%,790458 +2024-09-13,249.84000,252.65000,248.42000,248.93000,247.85200,-0.71%,1343187 +2024-09-16,249.76000,252.91000,248.76000,251.77000,250.67900,1.14%,1096409 +2024-09-17,252.37000,254.26000,249.97000,250.88000,249.79300,-0.35%,1035948 +2024-09-18,233.63000,242.03200,231.48000,238.03000,236.99900,-5.12%,1887269 +2024-09-19,240.82000,243.48000,236.97000,242.98000,241.92800,2.08%,1127998 +2024-09-20,243.19000,245.72500,240.46000,244.94000,243.87900,0.81%,1567015 +2024-09-23,245.00000,247.36000,243.10000,246.18000,245.11400,0.51%,916016 +2024-09-24,249.20000,249.31000,245.06000,247.15000,246.07900,0.39%,744729 +2024-09-25,246.38000,246.38000,240.24000,240.75000,239.70700,-2.59%,925413 +2024-09-26,245.83000,246.55000,240.69000,242.56000,241.50900,0.75%,979922 +2024-09-27,243.35000,246.00000,238.74000,239.00000,237.96500,-1.47%,1131069 +2024-09-30,243.51000,249.40000,240.24000,244.12000,243.06300,2.14%,1910699 +2024-10-01,245.37000,245.99000,237.63000,238.75000,237.71600,-2.20%,1334432 +2024-10-02,237.20000,239.88500,234.89000,238.86000,237.82500,0.05%,875298 +2024-10-03,238.26000,239.14000,236.62000,238.43000,237.39700,-0.18%,544742 +2024-10-04,239.47000,239.47000,233.44000,233.98000,232.96700,-1.87%,755274 +2024-10-07,234.67000,236.54000,230.43700,232.29000,231.28400,-0.72%,650986 +2024-10-08,233.47000,237.82000,233.14500,236.06000,235.03800,1.62%,744076 +2024-10-09,236.00000,238.19000,234.11000,237.04000,236.01300,0.42%,749689 +2024-10-10,233.79000,238.45000,233.79000,237.93000,236.89900,0.38%,766093 +2024-10-11,238.48000,242.51000,238.41000,240.51000,239.46800,1.08%,504740 +2024-10-14,240.12000,242.23000,238.68500,240.71000,239.66700,0.08%,588166 +2024-10-15,242.37000,243.99000,238.73000,239.18000,238.14400,-0.64%,1024667 +2024-10-16,238.19000,242.11000,237.45000,238.34000,237.30800,-0.35%,816001 +2024-10-17,239.78000,242.15000,237.37000,239.59000,238.55200,0.52%,839334 +2024-10-18,240.60000,241.67000,237.78000,240.00000,238.96000,0.17%,766425 +2024-10-21,241.06000,242.44000,238.40000,240.05000,239.01000,0.02%,973032 +2024-10-22,239.06000,241.17000,237.63000,239.98000,238.94100,-0.03%,614629 +2024-10-23,239.13000,240.22000,235.08000,237.40000,236.37200,-1.08%,1019834 +2024-10-24,237.46000,243.99000,237.46000,239.05000,238.01500,0.70%,1846403 +2024-10-25,260.00000,260.49000,252.80000,256.07000,254.96100,7.12%,3516542 +2024-10-28,258.00000,259.33000,246.27000,246.83000,245.76100,-3.61%,1796072 +2024-10-29,247.62000,250.08500,243.83000,244.40000,243.34100,-0.98%,1486270 +2024-10-30,243.30000,245.84500,241.06000,243.02000,241.96700,-0.56%,1105490 +2024-10-31,242.00000,243.67000,240.53000,242.47000,241.42000,-0.23%,1165516 +2024-11-01,242.00000,246.77000,241.11500,244.28000,243.22200,0.75%,1118394 +2024-11-04,245.00000,247.75000,242.83500,243.61000,242.55500,-0.27%,1236221 +2024-11-05,243.61000,246.51000,241.28000,245.74000,244.67600,0.87%,1081060 +2024-11-06,248.74000,250.00000,241.97500,245.63000,244.56600,-0.04%,802462 +2024-11-07,246.48000,248.55000,243.62000,248.54000,247.99100,1.18%,815815 +2024-11-08,249.00000,255.16000,248.52500,252.38000,251.82300,1.55%,930321 +2024-11-11,252.55000,252.99000,248.43000,248.69000,248.14100,-1.46%,898839 +2024-11-12,248.81000,249.26500,246.18500,247.21000,246.66400,-0.60%,737144 +2024-11-13,246.41000,247.73300,235.35500,235.44000,234.92000,-4.76%,993990 +2024-11-14,235.44000,236.89000,231.18000,231.43000,230.91900,-1.70%,1102264 +2024-11-15,233.17000,235.09000,231.17000,234.74000,234.22200,1.43%,1116942 +2024-11-18,234.91000,240.22000,234.91000,239.42000,238.89100,1.99%,759947 +2024-11-19,237.73000,240.66500,236.62000,238.12000,237.59400,-0.54%,711330 +2024-11-20,238.73000,242.47000,236.72000,241.55000,241.01700,1.44%,490515 +2024-11-21,242.52000,243.73000,240.68500,243.60000,243.06200,0.85%,455006 +2024-11-22,243.60000,243.88500,241.44200,243.78000,243.24200,0.07%,551442 +2024-11-25,244.53000,249.77000,243.60000,249.56000,249.00900,2.37%,1708448 +2024-11-26,249.71000,251.20000,247.27500,249.99000,249.43800,0.17%,676207 +2024-11-27,250.98000,251.36000,247.91000,249.33000,248.77900,-0.26%,654486 +2024-11-29,248.47000,252.36000,247.74000,249.02000,248.47000,-0.12%,351327 +2024-12-02,248.91000,248.91000,243.38000,244.92000,244.37900,-1.65%,575940 +2024-12-03,244.34000,249.47000,244.34000,246.91000,246.36500,0.81%,664996 +2024-12-04,245.65000,246.63000,243.36000,245.84000,245.29700,-0.43%,884183 +2024-12-05,243.05000,245.11000,238.72000,239.41000,238.88100,-2.62%,642392 +2024-12-06,240.48000,245.13000,239.41000,241.41000,240.87700,0.84%,462436 +2024-12-09,244.23000,247.76000,242.17000,244.76000,244.22000,1.39%,583582 +2024-12-10,245.16000,246.50000,242.00000,245.22000,244.67800,0.19%,505873 +2024-12-11,245.19000,246.01000,242.06000,245.78000,245.23700,0.23%,514234 +2024-12-12,243.16000,247.93000,241.45000,242.51000,241.97400,-1.33%,922342 +2024-12-13,241.28000,241.50000,236.95000,238.52000,237.99300,-1.65%,580589 +2024-12-16,238.66000,241.84000,231.00000,241.02000,240.48800,1.05%,829780 +2024-12-17,242.00000,245.19000,241.40000,242.62000,242.08400,0.66%,739288 +2024-12-18,239.04000,240.17500,229.94000,230.21000,229.70200,-5.11%,871441 +2024-12-19,231.67000,235.50000,230.01000,231.58000,231.06900,0.60%,596843 +2024-12-20,231.00000,238.60000,231.00000,237.27000,236.74600,2.46%,3057163 +2024-12-23,230.21000,232.00000,224.51000,231.17000,230.66000,-2.57%,1151442 +2024-12-24,231.81000,232.58000,229.58000,232.58000,232.06600,0.61%,227615 +2024-12-26,230.96000,234.75000,230.96000,233.88000,233.36400,0.56%,390213 +2024-12-27,233.74000,234.39000,231.09000,233.18000,232.66500,-0.30%,390886 +2024-12-30,232.18000,232.52000,228.11000,229.50000,228.99300,-1.58%,504397 +2024-12-31,230.69000,232.10000,228.27000,228.69000,228.18500,-0.35%,522844 +2025-01-02,230.99000,230.99000,226.66000,228.48000,227.97500,-0.09%,558305 +2025-01-03,228.56000,231.86000,226.94900,231.67000,231.15800,1.40%,639425 +2025-01-06,231.84000,237.25000,231.00000,235.09000,234.57100,1.48%,793784 +2025-01-07,236.01000,239.74000,234.90000,236.40000,235.87800,0.56%,675161 +2025-01-08,234.04000,237.20000,232.51000,236.17000,235.64800,-0.10%,878752 +2025-01-10,232.27000,235.45000,229.85500,233.82000,233.30400,-1.00%,1043431 +2025-01-13,231.52000,231.55000,227.26000,230.26000,229.75200,-1.52%,580194 +2025-01-14,231.81000,232.12000,227.67500,228.83000,228.32500,-0.62%,692792 +2025-01-15,230.69000,233.93000,229.08500,233.38000,232.86500,1.99%,1147621 +2025-01-16,235.00000,240.60000,233.08000,237.13000,236.60600,1.61%,797110 +2025-01-17,237.99000,240.37000,235.88000,239.78000,239.25100,1.12%,776858 +2025-01-21,244.54000,249.31200,243.87500,247.79000,247.24300,3.34%,1047883 +2025-01-22,246.07000,248.87000,244.91500,247.33000,246.78400,-0.19%,762853 +2025-01-23,246.63000,249.12000,244.67000,248.88000,248.33000,0.63%,643904 +2025-01-24,248.19000,250.76000,243.23000,250.51000,249.95700,0.65%,778470 +2025-01-27,249.46000,258.70000,249.28500,254.70000,254.13800,1.67%,1253809 +2025-01-28,252.48000,253.40000,249.62500,249.94000,249.38800,-1.87%,921475 +2025-01-29,249.67000,253.50000,248.22000,252.86000,252.30200,1.17%,932194 +2025-01-30,255.34000,263.05000,254.10000,257.65000,257.08100,1.89%,1832880 +2025-01-31,258.00000,259.95000,235.00000,236.18000,235.65800,-8.33%,2599352 +2025-02-03,242.00000,244.29000,235.00000,240.55000,240.01900,1.85%,1978818 +2025-02-04,240.10000,245.26500,238.87000,240.46000,239.92900,-0.04%,1401702 +2025-02-05,242.11000,245.99000,240.46000,242.58000,242.04400,0.88%,1000259 +2025-02-06,242.01000,243.41000,235.09500,237.18000,236.65600,-2.23%,992644 +2025-02-07,237.76000,239.06500,235.63000,236.94000,236.41700,-0.10%,830563 +2025-02-10,238.98000,240.84000,236.97000,238.56000,238.03300,0.68%,819684 +2025-02-11,236.78000,238.83000,236.17000,237.43000,236.90600,-0.47%,581387 +2025-02-12,236.37000,237.43500,233.47500,236.60000,236.07800,-0.35%,674124 +2025-02-13,238.90000,239.52000,235.77000,239.48000,239.48000,1.22%,696363 +2025-02-14,241.86000,243.47500,232.76000,232.98000,232.98000,-2.71%,1025932 +2025-02-18,231.10000,232.96000,228.87000,230.58000,230.58000,-1.03%,1000987 +2025-02-19,239.43000,240.00000,231.48000,234.51000,234.51000,1.70%,941926 +2025-02-20,233.01000,234.61000,231.62000,232.79000,232.79000,-0.73%,662270 +2025-02-21,232.31000,233.38000,230.34000,231.69000,231.69000,-0.47%,518460 +2025-02-24,231.69000,231.82000,228.18000,229.65000,229.65000,-0.88%,1918777 +2025-02-25,229.40000,236.31000,229.24500,236.19000,236.19000,2.85%,979473 +2025-02-26,236.46000,236.63000,232.09000,234.61000,234.61000,-0.67%,565536 +2025-02-27,233.47000,234.92000,230.73000,231.28000,231.28000,-1.42%,557475 +2025-02-28,231.47000,233.65000,228.16000,233.52000,233.52000,0.97%,1306863 +2025-03-03,234.10000,236.44000,231.39000,233.10000,233.10000,-0.18%,722864 +2025-03-04,233.44000,233.67000,227.08000,231.48000,231.48000,-0.69%,801287 +2025-03-05,227.71000,228.14000,219.76000,223.83000,223.83000,-3.30%,1188042 +2025-03-06,223.85000,226.02000,219.68000,225.03000,225.03000,0.54%,1226762 +2025-03-07,224.43000,232.86000,222.91000,232.44000,232.44000,3.29%,908219 +2025-03-10,230.36000,243.37000,228.72000,236.63000,236.63000,1.80%,1962890 +2025-03-11,236.30000,237.44000,224.88000,225.79000,225.79000,-4.58%,1282805 +2025-03-12,222.94000,222.94000,217.67000,220.22000,220.22000,-2.47%,775556 +2025-03-13,221.76000,222.82000,217.52000,219.72000,219.72000,-0.23%,1173332 +2025-03-14,219.89000,224.64000,219.19500,224.16000,224.16000,2.02%,746952 +2025-03-17,222.40000,226.95000,220.77000,224.74000,224.74000,0.26%,806457 +2025-03-18,223.00000,224.10000,219.12000,220.25000,220.25000,-2.00%,710566 +2025-03-19,221.86000,223.99000,220.41500,222.05000,222.05000,0.82%,801882 +2025-03-20,223.90000,225.55500,220.54000,221.11000,221.11000,-0.42%,671414 +2025-03-21,220.09000,221.20000,217.03000,219.70000,219.70000,-0.64%,1170257 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/RVTY-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/RVTY-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..786aed58301b2b58c5ed41cd15548f71a83f1811 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/RVTY-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,50.38000,50.71000,50.22000,50.51000,48.83300,0.04%,1619737 +2015-03-25,50.46000,50.83000,50.25500,50.50000,48.82300,-0.02%,3252850 +2015-03-26,50.22000,50.55000,49.97000,50.51000,48.83300,0.02%,2238482 +2015-03-27,50.56000,51.17500,50.44000,51.09000,49.39400,1.15%,941678 +2015-03-30,51.33000,51.60000,51.17000,51.47000,49.76100,0.74%,631732 +2015-03-31,51.14000,51.46000,50.88000,51.14000,49.44200,-0.64%,870392 +2015-04-01,50.98000,51.08200,50.06000,50.60000,48.92000,-1.06%,1123668 +2015-04-02,50.68000,50.98000,50.33000,50.75000,49.06500,0.30%,761640 +2015-04-06,50.41000,51.17000,50.28000,50.88000,49.19100,0.26%,1026741 +2015-04-07,50.99000,51.28000,50.46000,50.55000,48.87200,-0.65%,702664 +2015-04-08,50.65000,51.21000,50.42200,51.21000,49.51000,1.31%,818953 +2015-04-09,51.09000,51.29000,50.74000,51.25000,49.54800,0.08%,583778 +2015-04-10,51.25000,51.77000,51.25000,51.54000,49.82900,0.57%,566210 +2015-04-13,51.57000,51.85000,51.55000,51.55000,49.83900,0.02%,523144 +2015-04-14,51.46000,51.50000,51.07000,51.17000,49.47100,-0.74%,759188 +2015-04-15,51.24000,51.46000,51.18000,51.36000,49.72300,0.37%,650217 +2015-04-16,51.16000,51.50000,51.10000,51.43000,49.79000,0.14%,579423 +2015-04-17,51.04000,51.04000,50.61000,50.99000,49.36400,-0.86%,556744 +2015-04-20,51.39000,51.72000,51.09200,51.51000,49.86800,1.02%,340989 +2015-04-21,51.79000,51.82000,51.40000,51.71000,50.06100,0.39%,522513 +2015-04-22,51.42000,51.96000,51.39000,51.69000,50.04200,-0.04%,728270 +2015-04-23,51.53000,51.72000,51.33000,51.57000,49.92600,-0.23%,369590 +2015-04-24,51.57000,51.82000,51.39000,51.65000,50.00300,0.16%,1502156 +2015-04-27,51.79000,52.27000,51.32000,51.54000,49.89700,-0.21%,1141501 +2015-04-28,51.70000,51.80000,51.23000,51.76000,50.11000,0.43%,819172 +2015-04-29,51.41000,51.89000,51.24000,51.76000,50.11000,,689866 +2015-04-30,51.53000,51.93000,51.01000,51.26000,49.62600,-0.97%,2052113 +2015-05-01,51.46000,53.52000,51.20000,52.55000,50.87500,2.52%,2652922 +2015-05-04,51.87000,52.63000,51.67000,52.06000,50.40000,-0.93%,1299286 +2015-05-05,51.68000,51.70000,51.08000,51.21000,49.57700,-1.63%,1145409 +2015-05-06,51.24000,51.36500,50.18000,50.30000,48.69600,-1.78%,995305 +2015-05-07,50.35000,50.64000,50.09000,50.45000,48.84200,0.30%,1154456 +2015-05-08,51.01000,51.24000,50.64000,50.75000,49.13200,0.59%,915788 +2015-05-11,50.68000,51.34500,50.64000,51.12000,49.49000,0.73%,826711 +2015-05-12,51.00000,51.08000,50.24000,51.00000,49.37400,-0.23%,837748 +2015-05-13,51.19000,51.56000,51.12000,51.27000,49.63500,0.53%,604320 +2015-05-14,51.44000,51.94000,51.44000,51.78000,50.12900,0.99%,841604 +2015-05-15,51.80000,52.23000,51.80000,52.16000,50.49700,0.73%,1665493 +2015-05-18,52.02000,52.42000,52.00000,52.35000,50.68100,0.36%,563618 +2015-05-19,52.35000,52.92000,52.28000,52.81000,51.12600,0.88%,636886 +2015-05-20,52.95000,53.67000,52.91000,53.58000,51.87200,1.46%,738579 +2015-05-21,53.64000,53.67000,53.25000,53.39000,51.68800,-0.35%,393960 +2015-05-22,53.36000,53.55000,53.14000,53.39000,51.68800,,529592 +2015-05-26,53.28000,53.43000,52.68000,52.74000,51.05900,-1.22%,409126 +2015-05-27,52.87000,53.51000,52.66000,53.46000,51.75600,1.37%,380211 +2015-05-28,53.40000,53.59000,52.81500,53.09000,51.39700,-0.69%,485685 +2015-05-29,53.03000,53.17000,52.48000,52.73000,51.04900,-0.68%,326282 +2015-06-01,52.92000,52.93000,52.36000,52.57000,50.89400,-0.30%,429830 +2015-06-02,52.34000,52.78000,52.11000,52.61000,50.93300,0.08%,355986 +2015-06-03,52.75000,52.87000,52.39000,52.85000,51.16500,0.46%,428762 +2015-06-04,52.79000,52.86000,52.33000,52.45000,50.77800,-0.76%,236392 +2015-06-05,52.29000,52.43000,51.94200,52.38000,50.71000,-0.13%,337699 +2015-06-08,52.31000,52.51000,52.00000,52.05000,50.39100,-0.63%,333315 +2015-06-09,51.96000,52.14500,51.70000,51.74000,50.09000,-0.60%,590932 +2015-06-10,51.83000,52.75500,51.83000,52.60000,50.92300,1.66%,472053 +2015-06-11,52.82000,52.86000,52.52000,52.74000,51.05900,0.27%,336319 +2015-06-12,52.48000,52.68000,52.02000,52.06000,50.40000,-1.29%,455479 +2015-06-15,51.84000,52.05000,51.50000,52.04000,50.38100,-0.04%,471125 +2015-06-16,52.06000,52.54000,51.91000,52.47000,50.79700,0.83%,287632 +2015-06-17,52.55000,53.13000,52.46000,53.07000,51.37800,1.14%,489519 +2015-06-18,53.25000,54.37000,53.23800,53.88000,52.16200,1.53%,729710 +2015-06-19,53.83000,54.21000,53.76000,53.90000,52.18200,0.04%,840189 +2015-06-22,54.09000,54.14300,53.90000,53.97000,52.24900,0.13%,251909 +2015-06-23,53.91000,54.16000,53.54000,53.76000,52.04600,-0.39%,842238 +2015-06-24,53.66000,54.00000,53.40000,53.52000,51.81400,-0.45%,460234 +2015-06-25,53.60000,54.09000,53.19000,54.01000,52.28800,0.92%,648620 +2015-06-26,54.14000,54.45000,53.91000,54.29000,52.55900,0.52%,512337 +2015-06-29,53.91000,54.13000,52.75000,52.83000,51.14600,-2.69%,442524 +2015-06-30,53.63000,53.93000,52.63000,52.64000,50.96200,-0.36%,836907 +2015-07-01,53.04000,53.12000,52.42000,52.49000,50.81600,-0.28%,1039202 +2015-07-02,52.66000,52.84000,52.08000,52.24000,50.57400,-0.48%,786451 +2015-07-06,51.93000,52.36000,51.75000,52.21000,50.54500,-0.06%,1242914 +2015-07-07,52.49000,52.49000,51.52500,52.18000,50.51600,-0.06%,1044048 +2015-07-08,51.87000,51.92500,50.90000,50.99000,49.36400,-2.28%,621015 +2015-07-09,51.56000,51.77000,51.00000,51.02000,49.39300,0.06%,628372 +2015-07-10,51.59000,51.71000,51.29000,51.53000,49.88700,1.00%,633265 +2015-07-13,51.88000,52.22000,51.67800,52.03000,50.37100,0.97%,735085 +2015-07-14,52.14000,53.35000,51.87000,53.00000,51.31000,1.86%,1442621 +2015-07-15,53.14000,53.43000,52.46000,52.53000,50.92300,-0.89%,535264 +2015-07-16,52.83000,52.83000,52.09000,52.35000,50.74800,-0.34%,904146 +2015-07-17,52.30000,52.73000,52.21000,52.28000,50.68100,-0.13%,1007172 +2015-07-20,52.35000,52.65000,52.18000,52.25000,50.65200,-0.06%,1110794 +2015-07-21,52.24000,52.35500,51.64000,51.89000,50.30300,-0.69%,630599 +2015-07-22,51.85000,52.12000,51.43200,51.90000,50.31200,0.02%,710642 +2015-07-23,51.91000,52.07000,51.54000,51.63000,50.05100,-0.52%,637401 +2015-07-24,51.45000,51.67000,50.85000,50.89000,49.33300,-1.43%,734667 +2015-07-27,50.79000,50.86000,50.17000,50.43000,48.88700,-0.90%,589414 +2015-07-28,50.76000,50.91000,50.32500,50.70000,49.14900,0.54%,1528193 +2015-07-29,50.75000,51.07500,50.59000,50.75000,49.19700,0.10%,956807 +2015-07-30,50.56000,51.54000,50.20000,51.42000,49.84700,1.32%,1085996 +2015-07-31,51.70000,53.22000,51.31000,52.92000,51.30100,2.92%,915047 +2015-08-03,52.96000,53.17000,52.29000,52.50000,50.89400,-0.79%,963754 +2015-08-04,52.54000,53.14000,52.46000,52.92000,51.30100,0.80%,732297 +2015-08-05,53.22500,53.72000,52.83000,52.85000,51.23300,-0.13%,641229 +2015-08-06,52.99000,52.99000,51.51000,51.62000,50.04100,-2.33%,398593 +2015-08-07,51.56000,51.56000,50.61500,51.20000,49.63400,-0.81%,531917 +2015-08-10,51.49000,51.87000,51.29000,51.59000,50.01200,0.76%,451522 +2015-08-11,51.22000,51.42000,50.42000,50.70000,49.14900,-1.73%,613933 +2015-08-12,50.34000,50.34000,49.05000,50.08000,48.54800,-1.22%,1037982 +2015-08-13,50.35000,50.65000,49.98000,50.33000,48.79000,0.50%,788446 +2015-08-14,50.53000,50.64000,50.14000,50.52000,48.97400,0.38%,593208 +2015-08-17,50.38000,50.49000,50.11500,50.33000,48.79000,-0.38%,866084 +2015-08-18,50.30000,50.78000,50.22000,50.54000,48.99400,0.42%,444673 +2015-08-19,50.26000,50.26000,49.62000,49.81000,48.28600,-1.44%,526266 +2015-08-20,49.52000,49.63000,49.08000,49.14000,47.63700,-1.35%,841720 +2015-08-21,48.86000,48.92000,47.70000,47.71000,46.25000,-2.91%,1145914 +2015-08-24,45.59000,47.38000,45.08000,45.95000,44.54400,-3.69%,1295060 +2015-08-25,47.16000,47.21000,45.97000,46.02000,44.61200,0.15%,1442576 +2015-08-26,46.93000,48.12000,46.37000,48.04000,46.57000,4.39%,1169921 +2015-08-27,48.25000,49.52000,48.23000,49.44000,47.92800,2.91%,900131 +2015-08-28,49.30000,49.56000,48.83000,49.48000,47.96600,0.08%,694800 +2015-08-31,49.11000,49.37000,48.41000,48.68000,47.19100,-1.62%,1241174 +2015-09-01,47.66000,47.90000,46.22800,46.42000,45.00000,-4.64%,1372617 +2015-09-02,46.96000,47.56000,46.57000,47.56000,46.10500,2.46%,665987 +2015-09-03,47.62000,48.42000,47.58600,47.95000,46.48300,0.82%,843138 +2015-09-04,47.25000,47.75000,47.05000,47.35000,45.90100,-1.25%,636945 +2015-09-08,48.24000,48.25000,47.58500,48.23000,46.75500,1.86%,543633 +2015-09-09,48.52000,48.65400,47.22000,47.35000,45.90100,-1.82%,448130 +2015-09-10,47.09000,47.73000,47.04000,47.45000,45.99800,0.21%,667948 +2015-09-11,47.29000,47.99000,47.08000,47.94000,46.47300,1.03%,330138 +2015-09-14,47.94000,48.02000,47.38000,47.76000,46.29900,-0.38%,392320 +2015-09-15,47.92000,48.58000,47.63000,48.41000,46.92900,1.36%,440783 +2015-09-16,48.45000,48.92000,48.20000,48.63000,47.14200,0.45%,482427 +2015-09-17,48.63000,49.67000,48.60000,49.03000,47.53000,0.82%,482570 +2015-09-18,48.52000,48.64000,47.28000,47.37000,45.92100,-3.39%,1193385 +2015-09-21,47.65000,47.80000,46.67000,46.84000,45.40700,-1.12%,640127 +2015-09-22,46.27000,46.53000,45.97000,46.48000,45.05800,-0.77%,813858 +2015-09-23,46.46000,46.78000,46.29000,46.52000,45.09700,0.09%,475278 +2015-09-24,46.10000,46.13000,45.56000,45.93000,44.52500,-1.27%,691017 +2015-09-25,46.29000,46.48000,45.45000,45.75000,44.35000,-0.39%,993040 +2015-09-28,45.51000,45.58000,44.13000,44.45000,43.09000,-2.84%,1114292 +2015-09-29,44.45000,45.48000,44.37000,45.29000,43.90400,1.89%,1227432 +2015-09-30,45.79000,46.22000,45.22000,45.96000,44.55400,1.48%,679505 +2015-10-01,45.91000,46.09000,45.06000,45.43000,44.04000,-1.15%,764947 +2015-10-02,44.78000,46.44000,44.71000,46.43000,45.01000,2.20%,516780 +2015-10-05,46.73000,47.09000,46.35000,46.80000,45.36800,0.80%,546408 +2015-10-06,46.55000,46.88000,46.27000,46.74000,45.31000,-0.13%,822693 +2015-10-07,46.97000,47.87000,46.87000,47.53000,46.07600,1.69%,849654 +2015-10-08,47.35000,47.99000,47.13000,47.88000,46.41500,0.74%,437034 +2015-10-09,47.86000,48.28000,47.81000,48.19000,46.71600,0.65%,340396 +2015-10-12,48.06000,48.27000,47.71000,48.21000,46.73500,0.04%,383468 +2015-10-13,47.95000,48.42000,47.50000,47.59000,46.13400,-1.29%,463716 +2015-10-14,47.62000,47.83000,47.04000,47.16000,45.78500,-0.90%,384508 +2015-10-15,47.15000,48.26000,47.12000,48.25000,46.84300,2.31%,399675 +2015-10-16,48.36000,48.61000,48.02000,48.59000,47.17300,0.70%,459303 +2015-10-19,48.52000,48.90000,48.30000,48.88000,47.45500,0.60%,476000 +2015-10-20,48.78000,49.11000,48.56000,48.97000,47.54200,0.18%,565507 +2015-10-21,49.23000,49.25000,48.57000,48.80000,47.37700,-0.35%,551500 +2015-10-22,48.98000,49.44000,48.71000,48.99000,47.56200,0.39%,791020 +2015-10-23,49.32000,50.39000,49.09000,50.32000,48.85300,2.71%,523622 +2015-10-26,50.25000,50.31000,49.74000,49.87000,48.41600,-0.89%,436071 +2015-10-27,49.69000,50.20000,49.55000,50.07000,48.61000,0.40%,795246 +2015-10-28,50.07000,51.00000,49.90000,50.99000,49.50300,1.84%,340501 +2015-10-29,51.09000,51.31000,50.61000,51.15000,49.65900,0.31%,592035 +2015-10-30,51.22000,51.97000,51.13000,51.64000,50.13500,0.96%,727213 +2015-11-02,51.74000,53.12000,51.53000,52.91000,51.36700,2.46%,627473 +2015-11-03,52.74000,52.95000,52.37000,52.93000,51.38700,0.04%,719356 +2015-11-04,52.86000,53.34000,52.73000,53.21000,51.65900,0.53%,621066 +2015-11-05,53.29000,53.49600,52.35000,52.43000,50.90100,-1.47%,891430 +2015-11-06,51.38000,53.30000,51.38000,51.94000,50.42600,-0.93%,850133 +2015-11-09,51.84000,51.91000,51.38000,51.65000,50.14400,-0.56%,829142 +2015-11-10,51.61000,52.40000,51.40000,52.18000,50.65900,1.03%,659459 +2015-11-11,52.19000,52.55000,51.51000,51.51000,50.00800,-1.28%,548395 +2015-11-12,51.40000,51.69000,50.67000,50.68000,49.20300,-1.61%,556773 +2015-11-13,50.72000,51.10000,50.37000,50.64000,49.16400,-0.08%,549802 +2015-11-16,50.59000,51.17000,50.31000,51.01000,49.52300,0.73%,1359547 +2015-11-17,51.04000,51.63000,50.78000,51.57000,50.06700,1.10%,1524488 +2015-11-18,51.70000,52.67000,51.58000,52.59000,51.05700,1.98%,828399 +2015-11-19,52.65000,52.88000,52.42000,52.63000,51.09600,0.08%,497097 +2015-11-20,52.90000,53.00000,52.58000,52.67000,51.13400,0.08%,1678507 +2015-11-23,52.72000,53.10000,52.60000,52.83000,51.29000,0.30%,373623 +2015-11-24,52.31000,52.75000,52.01000,52.54000,51.00800,-0.55%,535731 +2015-11-25,52.71000,53.29000,52.37000,53.16000,51.61000,1.18%,391148 +2015-11-27,53.22000,53.76000,53.06700,53.58000,52.01800,0.79%,212529 +2015-11-30,53.50000,53.73000,53.14000,53.16000,51.61000,-0.78%,684092 +2015-12-01,53.46000,53.69000,53.01000,53.66000,52.09600,0.94%,509184 +2015-12-02,53.52000,53.66000,52.49000,52.56000,51.02800,-2.05%,472243 +2015-12-03,51.41000,51.91000,50.58000,50.89000,49.40600,-3.18%,756730 +2015-12-04,51.05000,52.29000,51.05000,52.25000,50.72700,2.67%,606699 +2015-12-07,52.03000,52.22000,51.19000,51.41000,49.91100,-1.61%,580312 +2015-12-08,49.67000,51.01000,49.40000,50.69000,49.21200,-1.40%,1102949 +2015-12-09,50.45000,51.05000,49.99000,50.25000,48.78500,-0.87%,658975 +2015-12-10,50.11000,50.58000,49.88100,50.38000,48.91100,0.26%,604727 +2015-12-11,49.73000,50.60000,49.50000,50.28000,48.81400,-0.20%,656697 +2015-12-14,50.32000,51.05000,50.27000,51.01000,49.52300,1.45%,929911 +2015-12-15,51.50000,51.79500,51.30000,51.39000,49.89200,0.74%,1022383 +2015-12-16,51.75000,52.80000,51.60000,52.62000,51.08600,2.39%,851229 +2015-12-17,52.65000,52.81500,51.93000,51.94000,50.42600,-1.29%,568679 +2015-12-18,51.69000,51.69000,50.70000,50.87000,49.38700,-2.06%,2069413 +2015-12-21,51.47000,52.02000,51.30000,51.55000,50.04700,1.34%,719038 +2015-12-22,51.81000,52.85000,51.54000,52.63000,51.09600,2.10%,455375 +2015-12-23,52.82000,53.19000,52.57000,53.06000,51.51300,0.82%,336779 +2015-12-24,53.05000,53.56000,53.03000,53.44000,51.88200,0.72%,159429 +2015-12-28,53.30000,53.56000,52.95000,53.54000,51.97900,0.19%,259888 +2015-12-29,53.75000,54.52000,53.74000,54.36000,52.77500,1.53%,367018 +2015-12-30,54.25000,54.30500,53.92000,53.93000,52.35800,-0.79%,353001 +2015-12-31,53.78000,54.26000,53.56000,53.57000,52.00800,-0.67%,499429 +2016-01-04,52.79000,52.81000,51.72000,52.43000,50.90100,-2.13%,911502 +2016-01-05,52.72000,53.26000,52.49000,53.01000,51.46500,1.11%,726181 +2016-01-06,52.10000,52.86000,52.02000,52.25000,50.72700,-1.43%,2087767 +2016-01-07,51.00000,51.41000,49.85000,50.06000,48.60100,-4.19%,848553 +2016-01-08,50.27000,50.75000,49.27000,49.32000,47.88200,-1.48%,866734 +2016-01-11,49.55000,49.76000,47.25000,47.75000,46.35800,-3.18%,1677393 +2016-01-12,48.17000,48.68000,47.75000,48.55000,47.13500,1.68%,733373 +2016-01-13,48.67000,48.76000,46.84000,47.09000,45.78500,-3.01%,538634 +2016-01-14,47.36000,48.49000,47.04000,48.10000,46.76700,2.14%,765905 +2016-01-15,46.78000,47.50000,46.78000,47.41000,46.09600,-1.43%,881124 +2016-01-19,48.12000,48.12000,46.92000,47.77000,46.44600,0.76%,622796 +2016-01-20,47.00000,48.68000,46.57000,48.16000,46.82500,0.82%,1034660 +2016-01-21,48.21000,48.24000,47.27000,47.52000,46.20300,-1.33%,638606 +2016-01-22,48.12000,49.15000,47.75000,49.13000,47.76900,3.39%,718164 +2016-01-25,48.85000,49.13000,48.24000,48.39000,47.04900,-1.51%,464541 +2016-01-26,48.51000,48.97000,47.80000,48.93000,47.57400,1.12%,613276 +2016-01-27,48.85000,49.65000,48.22000,48.61000,47.26300,-0.65%,873250 +2016-01-28,48.59000,48.59000,46.60000,46.97000,45.66800,-3.37%,1033314 +2016-01-29,47.17000,48.34000,47.06000,48.32000,46.98100,2.87%,1193711 +2016-02-01,48.11000,48.51000,47.28000,48.23000,46.89400,-0.19%,1583559 +2016-02-02,47.68000,47.93000,47.18000,47.53000,46.21300,-1.45%,753762 +2016-02-03,47.71000,47.71000,45.75000,46.80000,45.50300,-1.54%,1043860 +2016-02-04,46.71000,47.43000,46.18000,46.58000,45.28900,-0.47%,1119423 +2016-02-05,42.46000,45.20000,39.50000,43.26000,42.06100,-7.13%,3343661 +2016-02-08,42.65000,42.98000,41.02000,41.45000,40.30100,-4.18%,1330447 +2016-02-09,40.91000,43.19000,40.41000,42.47000,41.29300,2.46%,1377328 +2016-02-10,42.85000,44.97000,42.67500,43.99000,42.77100,3.58%,1335729 +2016-02-11,43.18000,43.68000,42.81000,43.41000,42.20700,-1.32%,1517773 +2016-02-12,44.40000,44.59000,43.59000,44.41000,43.17900,2.30%,1273003 +2016-02-16,44.98000,46.09000,44.81000,45.67000,44.40400,2.84%,1185905 +2016-02-17,45.90000,46.26000,45.59500,45.70000,44.43400,0.07%,1240886 +2016-02-18,45.69000,46.57000,45.49000,45.68000,44.41400,-0.04%,891536 +2016-02-19,45.57000,47.04000,45.43000,46.97000,45.66800,2.82%,2935437 +2016-02-22,47.40000,47.99000,47.03000,47.79000,46.46600,1.75%,1200473 +2016-02-23,47.54000,48.14000,47.00000,47.20000,45.89200,-1.23%,1015865 +2016-02-24,46.75000,47.67000,46.59000,47.37000,46.05700,0.36%,892646 +2016-02-25,47.28000,47.93500,47.12000,47.62000,46.30000,0.53%,915013 +2016-02-26,47.73000,48.30000,47.65000,47.95000,46.62100,0.69%,1087547 +2016-02-29,47.84000,48.19500,47.26000,47.26000,45.95000,-1.44%,942768 +2016-03-01,47.31000,47.97000,47.27000,47.96000,46.63100,1.48%,1431165 +2016-03-02,47.91000,49.45000,47.72000,49.16000,47.79800,2.50%,1669993 +2016-03-03,49.20000,49.25000,48.43000,48.94000,47.58400,-0.45%,884248 +2016-03-04,48.96000,49.24000,48.71000,48.82000,47.46700,-0.25%,739943 +2016-03-07,48.49000,49.41000,48.37000,48.87000,47.51600,0.10%,1022823 +2016-03-08,48.65000,48.73000,47.52500,47.63000,46.31000,-2.54%,772644 +2016-03-09,47.96000,48.03000,47.56000,47.79000,46.46600,0.34%,913455 +2016-03-10,48.02000,48.23000,47.30000,47.64000,46.32000,-0.31%,702847 +2016-03-11,48.19000,48.73000,47.77000,48.71000,47.36000,2.25%,738178 +2016-03-14,48.49000,48.75000,48.11000,48.52000,47.17600,-0.39%,403739 +2016-03-15,48.11000,48.31000,47.58000,47.70000,46.37800,-1.69%,615360 +2016-03-16,47.61000,47.99000,47.23000,47.95000,46.62100,0.52%,752336 +2016-03-17,48.00000,48.13000,47.08000,47.51000,46.19300,-0.92%,669342 +2016-03-18,47.59000,49.44000,47.47000,48.93000,47.57400,2.99%,1395841 +2016-03-21,48.74000,48.98000,48.44000,48.45000,47.10700,-0.98%,451664 +2016-03-22,48.10000,48.97000,47.99000,48.68000,47.33100,0.47%,421074 +2016-03-23,48.79000,49.06500,48.60000,48.65000,47.30200,-0.06%,841373 +2016-03-24,48.49000,48.71000,47.99000,48.42000,47.07800,-0.47%,423672 +2016-03-28,48.56000,48.67000,47.80000,48.30000,46.96200,-0.25%,696446 +2016-03-29,48.36000,49.39000,48.19000,49.33000,47.96300,2.13%,625315 +2016-03-30,49.67000,49.91000,49.22000,49.34000,47.97300,0.02%,403442 +2016-03-31,49.21000,49.91000,48.99000,49.46000,48.08900,0.24%,684071 +2016-04-01,49.03000,50.46000,48.97000,50.34000,48.94500,1.78%,596899 +2016-04-04,50.29000,50.99000,50.05000,50.16000,48.77000,-0.36%,636452 +2016-04-05,49.13000,49.50000,48.47000,48.58000,47.23400,-3.15%,848299 +2016-04-06,48.66000,50.28000,48.64000,50.27000,48.87700,3.48%,630442 +2016-04-07,49.96000,50.18000,49.05000,49.26000,47.89500,-2.01%,811136 +2016-04-08,49.91000,50.30000,49.51000,50.00000,48.61400,1.50%,543471 +2016-04-11,50.29000,50.55000,49.76000,49.80000,48.42000,-0.40%,371103 +2016-04-12,49.80000,50.34000,49.76000,49.90000,48.51700,0.20%,327814 +2016-04-13,50.15000,50.87000,49.77000,50.71000,49.37300,1.62%,550119 +2016-04-14,50.91000,51.22000,50.56000,50.64000,49.30500,-0.14%,402762 +2016-04-15,50.68000,50.94000,50.35000,50.88000,49.53800,0.47%,417462 +2016-04-18,50.79000,51.42000,50.65000,51.33000,49.97700,0.88%,358217 +2016-04-19,51.15000,51.37000,50.64000,50.74000,49.40200,-1.15%,458086 +2016-04-20,50.66000,51.48000,50.37000,51.35000,49.99600,1.20%,437408 +2016-04-21,51.35000,51.78000,50.97000,51.42000,50.06400,0.14%,270535 +2016-04-22,51.51000,51.75000,51.18500,51.59000,50.23000,0.33%,308477 +2016-04-25,51.19000,51.62500,51.03000,51.41000,50.05400,-0.35%,291085 +2016-04-26,51.53000,51.53000,50.74500,50.96000,49.61600,-0.88%,484554 +2016-04-27,50.96000,51.66000,50.63000,51.46000,50.10300,0.98%,465583 +2016-04-28,51.14000,51.60000,50.64000,50.84000,49.49900,-1.20%,280776 +2016-04-29,50.46000,50.53000,49.77000,50.42000,49.09100,-0.83%,503415 +2016-05-02,50.66000,51.69000,50.30000,51.66000,50.29800,2.46%,409603 +2016-05-03,51.21000,51.44000,50.54000,51.41000,50.05400,-0.48%,698275 +2016-05-04,51.04500,51.20000,50.12000,50.23000,48.90600,-2.30%,722481 +2016-05-05,50.25000,50.78000,50.06000,50.76000,49.42200,1.06%,636372 +2016-05-06,51.88000,55.00000,51.88000,54.23000,52.80000,6.84%,1592791 +2016-05-09,54.37000,54.97000,53.90000,53.96000,52.53700,-0.50%,732809 +2016-05-10,54.06000,54.95000,53.18000,54.91000,53.46200,1.76%,703165 +2016-05-11,54.74000,55.06000,53.93000,54.48000,53.04300,-0.78%,640529 +2016-05-12,54.52000,54.64000,53.91000,54.48000,53.04300,,442929 +2016-05-13,54.30000,55.05500,54.00000,54.45000,53.01400,-0.06%,516487 +2016-05-16,54.56000,55.06000,54.55000,54.95000,53.50100,0.92%,545623 +2016-05-17,54.92000,54.98000,54.12000,54.42000,52.98500,-0.96%,547261 +2016-05-18,54.44000,54.65000,53.79000,54.23000,52.80000,-0.35%,1607187 +2016-05-19,53.80000,54.02000,53.17000,53.97000,52.54700,-0.48%,695483 +2016-05-20,54.38000,54.43000,53.59500,53.95000,52.52700,-0.04%,843010 +2016-05-23,54.04000,54.28000,53.80000,53.90000,52.47900,-0.09%,366308 +2016-05-24,54.20000,55.16000,53.95000,54.98000,53.53000,2.00%,815641 +2016-05-25,55.30000,56.07000,55.03000,55.56000,54.09500,1.05%,837124 +2016-05-26,55.55000,56.12000,54.92000,54.97000,53.52100,-1.06%,751213 +2016-05-27,54.98000,55.24000,54.69000,54.99000,53.54000,0.04%,935142 +2016-05-31,55.12000,55.19000,54.63000,54.75000,53.30600,-0.44%,810266 +2016-06-01,54.52000,54.89000,54.38000,54.82000,53.37500,0.13%,1173762 +2016-06-02,54.81000,55.12000,54.46000,54.92000,53.47200,0.18%,706659 +2016-06-03,54.80000,54.80000,54.01000,54.58000,53.14100,-0.62%,516451 +2016-06-06,54.63000,54.77000,54.36000,54.64000,53.19900,0.11%,646308 +2016-06-07,54.79000,54.79000,54.00000,54.34000,52.90700,-0.55%,606428 +2016-06-08,54.23000,55.00000,54.00000,54.99000,53.54000,1.20%,2757536 +2016-06-09,54.81000,54.92000,54.20000,54.29000,52.85800,-1.27%,677304 +2016-06-10,53.92000,54.17000,53.53000,53.69000,52.27400,-1.11%,1102318 +2016-06-13,53.44000,53.81000,53.10000,53.10000,51.70000,-1.10%,585174 +2016-06-14,52.94000,53.30000,52.80000,53.25000,51.84600,0.28%,571020 +2016-06-15,53.45000,53.62000,52.83000,52.90000,51.50500,-0.66%,432049 +2016-06-16,52.67000,52.87000,52.27000,52.73000,51.34000,-0.32%,343413 +2016-06-17,52.72000,52.83000,52.04000,52.35000,50.97000,-0.72%,697276 +2016-06-20,53.00000,53.69000,52.95000,53.15000,51.74900,1.53%,469827 +2016-06-21,53.15000,53.26000,52.61000,52.93000,51.53400,-0.41%,457040 +2016-06-22,53.09000,53.67500,52.88000,53.24000,51.83600,0.59%,521282 +2016-06-23,53.69000,54.24000,53.46000,54.23000,52.80000,1.86%,625627 +2016-06-24,52.02000,52.72000,51.67000,51.87000,50.50200,-4.35%,1251430 +2016-06-27,51.10000,51.55500,50.26000,50.44000,49.11000,-2.76%,880781 +2016-06-28,50.79000,51.07000,50.30000,50.86000,49.51900,0.83%,586337 +2016-06-29,51.37000,51.91000,50.99000,51.62000,50.25900,1.49%,387296 +2016-06-30,51.60000,52.43000,51.50000,52.42000,51.03800,1.55%,509269 +2016-07-01,52.43000,53.39000,52.20000,52.66000,51.27100,0.46%,555424 +2016-07-05,52.33000,52.33000,51.92000,52.05000,50.67800,-1.16%,586892 +2016-07-06,51.94000,52.56500,51.82500,52.45000,51.06700,0.77%,974859 +2016-07-07,52.52000,52.77000,52.45000,52.59000,51.20300,0.27%,559561 +2016-07-08,53.02000,54.04000,53.01000,53.95000,52.52700,2.59%,653837 +2016-07-11,54.27000,54.46000,53.92500,53.96000,52.53700,0.02%,455963 +2016-07-12,54.33000,54.92000,54.14000,54.75000,53.30600,1.46%,428324 +2016-07-13,54.85000,55.69000,54.85000,55.67000,54.27000,1.68%,842634 +2016-07-14,56.17000,56.19000,55.77000,55.89000,54.48500,0.40%,793438 +2016-07-15,56.12000,56.16000,55.29000,55.38000,53.98800,-0.91%,393730 +2016-07-18,55.41000,55.41000,54.89000,55.23000,53.84100,-0.27%,442336 +2016-07-19,55.08000,55.24000,54.62000,55.08000,53.69500,-0.27%,373964 +2016-07-20,55.36000,55.78000,55.16000,55.65000,54.25100,1.03%,250088 +2016-07-21,55.59000,55.85500,54.98000,55.19000,53.80200,-0.83%,437172 +2016-07-22,55.19000,55.54000,54.94000,55.33000,53.93900,0.25%,278611 +2016-07-25,55.19000,55.58000,54.53000,54.79000,53.41200,-0.98%,247382 +2016-07-26,54.84000,55.65000,54.79000,55.44000,54.04600,1.19%,354841 +2016-07-27,55.41000,55.97000,55.29000,55.81000,54.40700,0.67%,305960 +2016-07-28,55.78000,55.91000,55.08000,55.59000,54.19200,-0.39%,467837 +2016-07-29,55.56000,57.00000,55.56000,56.92000,55.48900,2.39%,705024 +2016-08-01,56.87000,57.28000,56.59500,56.69000,55.26500,-0.40%,519994 +2016-08-02,56.53000,56.63000,55.43000,55.91000,54.50400,-1.38%,327440 +2016-08-03,55.80000,55.88000,55.45000,55.75000,54.34800,-0.29%,269676 +2016-08-04,55.85000,55.98000,55.49000,55.72000,54.31900,-0.05%,487387 +2016-08-05,55.66000,56.59000,54.73000,54.85000,53.47100,-1.56%,1109514 +2016-08-08,54.80000,54.99000,54.27000,54.59000,53.21700,-0.47%,562936 +2016-08-09,54.62000,55.08000,54.41000,54.72000,53.34400,0.24%,451881 +2016-08-10,54.83000,54.83000,54.20000,54.54000,53.16900,-0.33%,588532 +2016-08-11,54.65000,54.91000,54.36000,54.72000,53.34400,0.33%,323669 +2016-08-12,54.62000,54.62000,54.25000,54.41000,53.04200,-0.57%,201077 +2016-08-15,54.61000,54.80000,54.42000,54.61000,53.23700,0.37%,278664 +2016-08-16,54.39000,54.82000,54.38000,54.71000,53.33400,0.18%,465402 +2016-08-17,54.68000,55.09000,54.54000,54.91000,53.52900,0.37%,567325 +2016-08-18,54.75000,54.99000,54.40000,54.96000,53.57800,0.09%,387813 +2016-08-19,54.77000,55.37000,54.77000,55.30000,53.91000,0.62%,396104 +2016-08-22,55.27000,55.29000,54.94000,55.10000,53.71500,-0.36%,351134 +2016-08-23,55.28000,56.24000,55.28000,55.94000,54.53300,1.52%,619397 +2016-08-24,55.81000,55.86000,54.03000,54.09000,52.73000,-3.31%,590014 +2016-08-25,54.11000,54.60000,53.82000,54.08000,52.72000,-0.02%,252715 +2016-08-26,54.19000,54.73000,53.84000,54.07000,52.71000,-0.02%,271962 +2016-08-29,54.06000,54.63000,54.06000,54.41000,53.04200,0.63%,239576 +2016-08-30,54.49000,54.62000,53.66000,53.76000,52.40800,-1.19%,371153 +2016-08-31,53.66000,53.80000,52.96000,53.25000,51.91100,-0.95%,651948 +2016-09-01,53.27000,53.53000,52.99000,53.26000,51.92100,0.02%,489953 +2016-09-02,54.53000,54.53000,53.27000,53.46000,52.11600,0.38%,276319 +2016-09-06,53.47000,53.78000,53.40000,53.77000,52.41800,0.58%,491684 +2016-09-07,53.78000,54.50000,53.67000,54.48000,53.11000,1.32%,582552 +2016-09-08,54.48000,54.93000,54.34000,54.85000,53.47100,0.68%,646556 +2016-09-09,54.34000,54.65000,52.75000,52.75000,51.42400,-3.83%,899685 +2016-09-12,52.08000,53.16000,52.00000,53.03000,51.69700,0.53%,541151 +2016-09-13,52.56000,52.72000,51.49000,51.97000,50.66300,-2.00%,456631 +2016-09-14,52.08000,52.55000,51.68000,51.94000,50.63400,-0.06%,272647 +2016-09-15,51.98000,53.32000,51.90000,53.16000,51.82300,2.35%,416582 +2016-09-16,53.25000,53.65500,52.92500,53.32000,51.97900,0.30%,1353684 +2016-09-19,53.66000,54.31000,53.37000,53.82000,52.46700,0.94%,611812 +2016-09-20,53.98000,54.33000,53.15000,53.32000,51.97900,-0.93%,718746 +2016-09-21,53.71000,54.36000,53.36000,54.29000,52.92500,1.82%,408912 +2016-09-22,54.86000,55.75000,54.75000,55.61000,54.21200,2.43%,885315 +2016-09-23,55.58000,55.75000,55.32000,55.53000,54.13400,-0.14%,464932 +2016-09-26,55.18000,55.75000,54.92000,55.23000,53.84100,-0.54%,614145 +2016-09-27,55.26000,56.04000,55.10000,56.03000,54.62100,1.45%,463830 +2016-09-28,56.04000,56.22000,55.70000,56.16000,54.74800,0.23%,595822 +2016-09-29,56.06000,56.18000,54.84000,55.14000,53.75400,-1.82%,363056 +2016-09-30,55.23000,56.34000,55.22000,56.11000,54.69900,1.76%,536290 +2016-10-03,55.58000,55.67000,55.17000,55.59000,54.19200,-0.93%,540520 +2016-10-04,55.62000,56.20000,55.62000,55.77000,54.36800,0.32%,702942 +2016-10-05,56.18000,56.53000,56.06000,56.42000,55.00100,1.17%,576587 +2016-10-06,56.19000,56.44000,55.74500,56.43000,55.01100,0.02%,795951 +2016-10-07,56.50000,56.50000,55.27000,55.70000,54.29900,-1.29%,1029640 +2016-10-10,56.09000,56.20500,55.40000,55.46000,54.06600,-0.43%,656417 +2016-10-11,54.83000,54.83000,53.44000,53.82000,52.46700,-2.96%,831179 +2016-10-12,53.66000,53.73000,52.87000,52.88000,51.61900,-1.75%,555060 +2016-10-13,52.44000,52.76000,52.01000,52.06000,50.81800,-1.55%,562768 +2016-10-14,52.43000,52.45000,51.62000,52.11000,50.86700,0.10%,847914 +2016-10-17,52.14000,52.14000,51.63000,51.81000,50.57400,-0.58%,672130 +2016-10-18,52.47000,52.57500,52.07000,52.49000,51.23800,1.31%,490153 +2016-10-19,52.67000,52.86000,52.35000,52.81000,51.55000,0.61%,327186 +2016-10-20,52.80000,53.01000,52.63000,52.93000,51.66700,0.23%,348973 +2016-10-21,52.50000,52.71000,52.02000,52.69000,51.43300,-0.45%,419807 +2016-10-24,53.00000,53.24000,52.87000,53.08000,51.81400,0.74%,388464 +2016-10-25,52.74000,52.74000,50.93000,51.16000,49.94000,-3.62%,1489943 +2016-10-26,50.94000,51.41000,50.41000,50.61000,49.40300,-1.08%,1090023 +2016-10-27,50.92000,51.32000,50.83500,50.91000,49.69600,0.59%,618006 +2016-10-28,50.82000,51.23000,50.59000,50.80000,49.58800,-0.22%,551599 +2016-10-31,50.86000,51.09000,50.74000,50.89000,49.67600,0.18%,502002 +2016-11-01,51.13000,51.13000,49.94000,50.52000,49.31500,-0.73%,468046 +2016-11-02,50.32000,50.73000,50.01000,50.02000,48.82700,-0.99%,523713 +2016-11-03,49.93000,50.40000,49.93000,50.17000,48.97300,0.30%,470910 +2016-11-04,50.37000,51.71000,50.37000,51.07000,49.85200,1.79%,713198 +2016-11-07,52.07000,52.49000,51.66000,51.87000,50.63300,1.57%,769580 +2016-11-08,47.92000,51.14000,45.35000,50.72000,49.51000,-2.22%,1734876 +2016-11-09,52.03000,52.03000,49.58000,50.79000,49.57800,0.14%,810074 +2016-11-10,52.28000,52.28000,50.96000,51.21000,49.98800,0.83%,1116537 +2016-11-11,50.92000,51.34000,50.58200,50.90000,49.68600,-0.61%,974396 +2016-11-14,50.95000,51.36000,50.21000,50.27000,49.07100,-1.24%,976007 +2016-11-15,50.37000,51.10000,50.08000,50.92000,49.70500,1.29%,774099 +2016-11-16,50.88000,52.31000,50.88000,51.46000,50.23300,1.06%,1079904 +2016-11-17,51.46000,51.59500,50.73000,50.94000,49.72500,-1.01%,497371 +2016-11-18,50.88000,51.11000,49.71500,49.95000,48.75900,-1.94%,741296 +2016-11-21,50.04000,50.58000,50.04000,50.58000,49.37300,1.26%,534063 +2016-11-22,50.58000,50.73000,50.29000,50.66000,49.45200,0.16%,630275 +2016-11-23,50.09000,51.94000,50.09000,51.91000,50.67200,2.47%,530878 +2016-11-25,52.06000,52.54000,51.26000,51.54000,50.31100,-0.71%,312085 +2016-11-28,51.51000,51.51000,50.91000,50.94000,49.72500,-1.16%,642450 +2016-11-29,50.82000,51.77000,50.82000,51.17000,49.94900,0.45%,469516 +2016-11-30,51.35000,51.61000,50.61000,50.72000,49.51000,-0.88%,602934 +2016-12-01,50.76000,51.19000,50.67000,50.74000,49.53000,0.04%,788053 +2016-12-02,50.74000,51.39200,50.51000,50.99000,49.77400,0.49%,470951 +2016-12-05,51.41000,51.52000,50.83000,51.15000,49.93000,0.31%,481768 +2016-12-06,51.18000,52.14000,50.88500,52.10000,50.85700,1.86%,448190 +2016-12-07,52.00000,52.76000,51.88000,52.74000,51.48200,1.23%,968244 +2016-12-08,52.63000,53.34000,52.46000,53.05000,51.78500,0.59%,584100 +2016-12-09,53.00000,53.80000,53.00000,53.56000,52.28200,0.96%,526808 +2016-12-12,53.26000,53.74000,53.00000,53.56000,52.28200,,774640 +2016-12-13,53.54000,54.16000,53.45000,54.01000,52.72200,0.84%,635150 +2016-12-14,54.08000,54.19000,53.35000,53.56000,52.28200,-0.83%,1014076 +2016-12-15,53.36000,54.06100,53.33000,53.99000,52.70200,0.80%,638179 +2016-12-16,54.03000,54.22500,53.72000,53.87000,52.58500,-0.22%,2099912 +2016-12-19,53.86000,54.36000,53.37000,53.44000,52.16500,-0.80%,776343 +2016-12-20,53.48000,53.73000,53.38000,53.52000,52.24300,0.15%,401594 +2016-12-21,53.37000,53.65000,52.96000,53.09000,51.82400,-0.80%,951995 +2016-12-22,52.88000,53.28000,52.16500,52.34000,51.09200,-1.41%,970140 +2016-12-23,52.41000,52.72000,52.19000,52.66000,51.40400,0.61%,312175 +2016-12-27,52.68000,52.88000,52.44000,52.68000,51.42300,0.04%,365045 +2016-12-28,52.85000,52.85000,52.13300,52.19000,50.94500,-0.93%,290923 +2016-12-29,52.31000,52.51000,52.10000,52.18000,50.93500,-0.02%,356056 +2016-12-30,52.42000,52.48000,51.95000,52.15000,50.90600,-0.06%,355782 +2017-01-03,52.35000,53.13000,52.29000,52.99000,51.72600,1.61%,625629 +2017-01-04,53.18000,53.58000,52.87000,53.30000,52.02900,0.59%,497274 +2017-01-05,53.26000,53.45000,52.58000,52.73000,51.47200,-1.07%,574518 +2017-01-06,52.66000,53.55000,52.62000,53.11000,51.84300,0.72%,1180061 +2017-01-09,53.14000,53.86500,53.14000,53.55000,52.27300,0.83%,705958 +2017-01-10,53.74000,53.74000,53.32000,53.34000,52.06800,-0.39%,679462 +2017-01-11,53.16000,53.58000,52.36000,53.04000,51.77500,-0.56%,629904 +2017-01-12,52.98000,53.00000,52.42000,52.96000,51.69700,-0.15%,931748 +2017-01-13,53.01000,54.06000,53.01000,53.90000,52.61400,1.77%,778571 +2017-01-17,53.58000,53.58000,52.89500,52.93000,51.66700,-1.80%,767334 +2017-01-18,52.91000,53.04000,52.29000,52.43000,51.24800,-0.94%,705944 +2017-01-19,52.10000,52.77000,51.96000,52.12000,50.94500,-0.59%,728417 +2017-01-20,52.25000,52.36000,51.63000,51.71000,50.54400,-0.79%,470102 +2017-01-23,51.43000,51.90000,51.43000,51.69000,50.52400,-0.04%,725542 +2017-01-24,52.00000,52.23000,51.06000,51.57000,50.40700,-0.23%,686528 +2017-01-25,51.72000,52.69500,51.58000,52.28000,51.10100,1.38%,619022 +2017-01-26,52.29000,52.46000,51.72000,52.06000,50.88600,-0.42%,437534 +2017-01-27,52.09000,52.71500,52.01000,52.32000,51.14000,0.50%,468400 +2017-01-30,52.22000,52.26000,51.42000,51.80000,50.63200,-0.99%,588148 +2017-01-31,51.85000,53.19000,51.74000,53.19000,51.99100,2.68%,607824 +2017-02-01,53.15000,53.96000,53.10000,53.76000,52.54800,1.07%,742170 +2017-02-02,53.56000,53.99500,53.19000,53.85000,52.63600,0.17%,1032249 +2017-02-03,51.00000,53.67000,50.59000,52.17000,50.99400,-3.12%,2022490 +2017-02-06,52.09000,52.46000,51.76000,52.32000,51.14000,0.29%,725122 +2017-02-07,52.36000,53.05000,52.25000,52.69000,51.50200,0.71%,811034 +2017-02-08,52.70000,53.56000,52.63000,53.21000,52.01000,0.99%,758291 +2017-02-09,53.16000,54.18000,53.16000,53.73000,52.51800,0.98%,603078 +2017-02-10,53.79000,54.12000,53.63000,53.97000,52.75300,0.45%,569757 +2017-02-13,54.02000,54.54000,53.99500,54.39000,53.16400,0.78%,561796 +2017-02-14,54.21000,54.48000,53.99000,54.40000,53.17300,0.02%,577111 +2017-02-15,54.33000,55.67000,54.25000,55.55000,54.29700,2.11%,1078157 +2017-02-16,55.41000,55.62000,55.06000,55.32000,54.07300,-0.41%,701399 +2017-02-17,55.13000,55.94000,55.13000,55.94000,54.67900,1.12%,405365 +2017-02-21,55.91000,56.14000,55.40000,55.66000,54.40500,-0.50%,592384 +2017-02-22,55.49000,55.68000,55.18000,55.20000,53.95500,-0.83%,425526 +2017-02-23,55.37000,55.44500,54.62000,55.11000,53.86700,-0.16%,554034 +2017-02-24,54.78000,55.13000,54.66000,55.04000,53.79900,-0.13%,971929 +2017-02-27,54.91000,55.21000,54.82000,54.99000,53.75000,-0.09%,565616 +2017-02-28,54.77000,54.92000,54.21000,54.26000,53.03600,-1.33%,587998 +2017-03-01,54.69000,55.43000,54.62000,55.25000,54.00400,1.82%,942837 +2017-03-02,55.09000,55.46000,54.57000,54.62000,53.38800,-1.14%,715098 +2017-03-03,54.59000,54.97000,54.53000,54.94000,53.70100,0.59%,469789 +2017-03-06,54.58000,54.75000,54.24000,54.28000,53.05600,-1.20%,587891 +2017-03-07,54.07000,54.40000,53.97000,54.08000,52.86000,-0.37%,383454 +2017-03-08,54.10000,54.65000,54.01000,54.39000,53.16400,0.57%,383329 +2017-03-09,54.61000,55.05000,54.43000,54.77000,53.53500,0.70%,444884 +2017-03-10,54.97000,55.76000,54.88000,55.59000,54.33600,1.50%,843464 +2017-03-13,55.68000,55.89000,55.22000,55.84000,54.58100,0.45%,666445 +2017-03-14,55.73000,55.88000,55.41000,55.82000,54.56100,-0.04%,437654 +2017-03-15,56.00000,56.96000,55.92000,56.82000,55.53900,1.79%,794277 +2017-03-16,56.48000,56.81000,55.55000,56.12000,54.85400,-1.23%,940439 +2017-03-17,56.24000,57.35000,56.07000,57.27000,55.97900,2.05%,1139870 +2017-03-20,57.27000,57.32000,56.79000,57.14000,55.85100,-0.23%,981808 +2017-03-21,57.32000,57.70000,57.07000,57.27000,55.97900,0.23%,1159092 +2017-03-22,57.26000,57.47000,56.81000,57.19000,55.90000,-0.14%,551767 +2017-03-23,57.04000,57.88000,56.96000,57.59000,56.29100,0.70%,567038 +2017-03-24,57.57000,58.08000,57.38000,57.52000,56.22300,-0.12%,598169 +2017-03-27,57.68000,58.37000,57.24000,58.03000,56.72100,0.89%,1322820 +2017-03-28,58.12000,58.26000,57.58000,57.96000,56.65300,-0.12%,679460 +2017-03-29,57.83000,58.00000,57.56000,57.91000,56.60400,-0.09%,327171 +2017-03-30,57.77000,58.19000,57.77000,57.91000,56.60400,,381121 +2017-03-31,57.95000,58.32000,57.67000,58.06000,56.75100,0.26%,443307 +2017-04-03,58.03000,58.40000,57.84000,58.00000,56.69200,-0.10%,689936 +2017-04-04,57.99000,58.07000,57.35000,57.46000,56.16400,-0.93%,531926 +2017-04-05,57.46000,57.98000,57.22000,57.26000,55.96900,-0.35%,677818 +2017-04-06,57.44000,57.95000,57.08000,57.85000,56.54500,1.03%,403117 +2017-04-07,57.72000,58.03000,57.61000,57.85000,56.54500,,463102 +2017-04-10,57.84000,58.08000,57.59000,57.63000,56.33000,-0.38%,313548 +2017-04-11,57.50000,57.73000,57.09000,57.46000,56.23300,-0.29%,363769 +2017-04-12,57.54000,57.63000,56.98000,57.13000,55.91000,-0.57%,589213 +2017-04-13,57.07000,57.42000,56.91000,56.95000,55.73400,-0.32%,501087 +2017-04-17,57.25000,57.84000,57.11000,57.78000,56.54600,1.46%,496839 +2017-04-18,57.55000,57.80000,57.03000,57.60000,56.37000,-0.31%,528300 +2017-04-19,56.92000,57.67000,56.21000,57.41000,56.18400,-0.33%,632477 +2017-04-20,57.59000,57.59000,56.97000,57.24000,56.01700,-0.30%,909184 +2017-04-21,57.24000,57.43000,56.98000,57.22000,55.99800,-0.03%,648085 +2017-04-24,58.02000,58.36000,57.88000,58.21000,56.96700,1.73%,361650 +2017-04-25,58.50000,59.03000,58.03000,58.65000,57.39700,0.76%,441688 +2017-04-26,58.79000,60.01000,58.73000,59.98000,58.69900,2.27%,1140677 +2017-04-27,60.00000,60.35000,59.72000,59.91000,58.63000,-0.12%,827197 +2017-04-28,59.92000,59.97000,59.07000,59.41000,58.14100,-0.83%,508109 +2017-05-01,59.75000,60.07000,59.52000,59.93000,58.65000,0.88%,561051 +2017-05-02,60.00000,60.50500,59.34000,59.64000,58.36600,-0.48%,529703 +2017-05-03,59.66000,59.78000,59.05000,59.64000,58.36600,,456667 +2017-05-04,59.63000,60.76000,59.63000,60.49000,59.19800,1.43%,649852 +2017-05-05,61.11000,61.98000,60.12000,61.60000,60.28400,1.84%,1395587 +2017-05-08,61.60000,62.04000,61.27000,61.89000,60.56800,0.47%,589613 +2017-05-09,61.86000,62.68000,61.56000,62.56000,61.22400,1.08%,692218 +2017-05-10,62.57000,62.74000,62.06000,62.67000,61.33100,0.18%,499753 +2017-05-11,62.38000,62.64500,62.10000,62.56000,61.22400,-0.18%,404317 +2017-05-12,62.55000,62.92000,62.33000,62.38000,61.04800,-0.29%,793038 +2017-05-15,62.35000,62.82000,62.27000,62.76000,61.41900,0.61%,756604 +2017-05-16,62.82000,62.90000,62.20000,62.54000,61.20400,-0.35%,706482 +2017-05-17,62.01000,62.20000,61.38000,61.61000,60.29400,-1.49%,779649 +2017-05-18,61.62000,62.24000,61.57000,61.66000,60.34300,0.08%,630011 +2017-05-19,61.91000,62.31000,61.50000,61.99000,60.66600,0.54%,528372 +2017-05-22,62.05000,62.23000,61.78000,62.17000,60.84200,0.29%,392711 +2017-05-23,62.59000,62.90000,61.91000,62.06000,60.73400,-0.18%,392098 +2017-05-24,62.14000,62.45000,61.89000,62.40000,61.06700,0.55%,273890 +2017-05-25,62.38000,62.85000,62.28000,62.80000,61.45900,0.64%,331466 +2017-05-26,62.77000,63.02800,62.76000,62.80000,61.45900,,504259 +2017-05-30,62.75000,62.99000,62.62000,62.96000,61.61500,0.25%,278364 +2017-05-31,63.00000,63.15000,62.72000,63.06000,61.71300,0.16%,402068 +2017-06-01,63.10000,64.09000,62.94500,63.98000,62.61300,1.46%,862231 +2017-06-02,64.02000,64.95000,63.96000,64.87000,63.48400,1.39%,410520 +2017-06-05,64.80000,65.07000,64.58000,64.88000,63.49400,0.02%,468125 +2017-06-06,64.76000,65.35000,64.70000,64.75000,63.36700,-0.20%,662378 +2017-06-07,64.81000,65.02000,64.19000,64.70000,63.31800,-0.08%,496573 +2017-06-08,64.79000,64.79000,63.89000,64.22000,62.84800,-0.74%,356304 +2017-06-09,64.18000,64.52000,63.62000,63.91000,62.54500,-0.48%,505289 +2017-06-12,63.61000,63.90000,63.09500,63.70000,62.33900,-0.33%,528375 +2017-06-13,63.79000,64.46000,63.77000,64.13000,62.76000,0.68%,322860 +2017-06-14,64.34000,64.38000,63.73000,64.02000,62.65300,-0.17%,345918 +2017-06-15,63.68000,63.98000,63.45000,63.86000,62.49600,-0.25%,466266 +2017-06-16,63.96000,64.35000,63.50000,63.57000,62.21200,-0.45%,960617 +2017-06-19,64.75000,67.73000,64.75000,67.73000,66.28300,6.54%,2240600 +2017-06-20,67.74000,68.91000,67.23000,68.10000,66.64500,0.55%,1055749 +2017-06-21,68.09000,68.43000,67.72000,68.13000,66.67500,0.04%,710789 +2017-06-22,68.12000,68.12000,67.31000,67.80000,66.35200,-0.48%,902371 +2017-06-23,68.19000,68.51000,67.53000,68.45000,66.98800,0.96%,918780 +2017-06-26,68.36000,68.63000,68.08000,68.10000,66.64500,-0.51%,553925 +2017-06-27,67.97000,68.24000,67.52000,67.55000,66.10700,-0.81%,504138 +2017-06-28,67.99000,68.66000,67.87000,68.28000,66.82200,1.08%,360184 +2017-06-29,68.29000,68.29000,67.25000,67.73000,66.28300,-0.81%,610242 +2017-06-30,67.96000,68.52000,67.96000,68.14000,66.68500,0.61%,339123 +2017-07-03,68.40000,69.19000,67.71000,67.73000,66.28300,-0.60%,699191 +2017-07-05,67.90000,68.41000,67.73000,68.25000,66.79200,0.77%,424765 +2017-07-06,67.85000,68.07000,67.37500,67.53000,66.08800,-1.05%,475472 +2017-07-07,67.65000,68.08000,67.65000,67.97000,66.51800,0.65%,455015 +2017-07-10,68.12000,68.70000,67.73000,68.46000,66.99800,0.72%,377125 +2017-07-11,68.60000,68.91000,68.07000,68.67000,67.20300,0.31%,466377 +2017-07-12,69.09000,69.49000,68.73000,68.99000,67.51600,0.47%,341889 +2017-07-13,68.92000,69.38000,68.47000,69.25000,67.77100,0.38%,578247 +2017-07-14,69.26000,69.52000,68.97000,69.46000,67.97600,0.30%,293981 +2017-07-17,69.52000,70.16000,69.18000,69.94000,68.44600,0.69%,594171 +2017-07-18,70.00000,70.00000,69.11000,69.41000,67.92700,-0.76%,728816 +2017-07-19,69.67000,69.92000,69.29000,69.39000,67.97600,-0.03%,410129 +2017-07-20,69.46000,69.82000,69.26500,69.46000,68.04500,0.10%,235816 +2017-07-21,69.36000,69.79000,69.28500,69.52000,68.10400,0.09%,386092 +2017-07-24,69.53000,69.88000,69.13000,69.37000,67.95700,-0.22%,348629 +2017-07-25,69.52000,69.61000,68.17000,68.23000,66.84000,-1.64%,702758 +2017-07-26,68.07000,68.18000,66.02000,66.09000,64.74400,-3.14%,1516671 +2017-07-27,66.36000,66.41000,65.57000,65.79000,64.45000,-0.45%,809990 +2017-07-28,65.85000,66.15000,65.44000,65.89000,64.54800,0.15%,650663 +2017-07-31,66.16000,66.41000,65.75000,65.83000,64.48900,-0.09%,606230 +2017-08-01,66.15000,66.47000,65.90000,66.22000,64.87100,0.59%,1026873 +2017-08-02,66.55000,66.85000,66.25000,66.72000,65.36100,0.76%,467592 +2017-08-03,66.63000,66.74000,65.98000,66.35000,64.99800,-0.55%,724134 +2017-08-04,66.00000,66.00000,63.03000,64.29000,62.98000,-3.10%,1510742 +2017-08-07,64.61000,66.26000,64.37000,65.80000,64.46000,2.35%,884408 +2017-08-08,65.74000,66.10500,63.85000,64.03000,62.72600,-2.69%,894905 +2017-08-09,63.79000,64.30000,63.37000,64.25000,62.94100,0.34%,564512 +2017-08-10,63.91000,64.00000,62.90000,62.95000,61.66800,-2.02%,638023 +2017-08-11,62.68000,64.15000,62.43000,63.93000,62.62800,1.56%,497434 +2017-08-14,64.46000,64.66000,63.79000,64.00000,62.69600,0.11%,570805 +2017-08-15,64.07000,64.35000,63.96000,64.14000,62.83300,0.22%,713829 +2017-08-16,64.43000,64.93000,64.14000,64.64000,63.32300,0.78%,513856 +2017-08-17,64.54000,64.82000,63.60000,63.66000,62.36300,-1.52%,432482 +2017-08-18,63.56000,63.96000,63.11000,63.47000,62.17700,-0.30%,401732 +2017-08-21,63.48000,64.19000,63.37000,64.15000,62.84300,1.07%,536574 +2017-08-22,64.35000,65.09000,64.17500,64.94000,63.61700,1.23%,422378 +2017-08-23,64.93000,65.16000,64.58000,65.03000,63.70500,0.14%,439872 +2017-08-24,65.13000,65.52000,64.88000,65.18000,63.85200,0.23%,294555 +2017-08-25,65.40000,65.63000,65.22000,65.35000,64.01900,0.26%,293995 +2017-08-28,65.64000,66.04000,65.38500,65.71000,64.37100,0.55%,316272 +2017-08-29,65.39000,65.95000,65.28000,65.88000,64.53800,0.26%,319334 +2017-08-30,65.87000,66.38000,65.82000,66.19000,64.84200,0.47%,439591 +2017-08-31,66.35000,67.23500,66.22000,66.99000,65.62500,1.21%,423556 +2017-09-01,67.04000,67.23000,66.79000,66.99000,65.62500,,746273 +2017-09-05,66.83000,67.23000,66.48000,67.20000,65.83100,0.31%,554021 +2017-09-06,67.50000,67.78000,67.27000,67.59000,66.21300,0.58%,543891 +2017-09-07,67.83000,67.86300,67.26000,67.83000,66.44800,0.36%,597883 +2017-09-08,67.84000,68.26000,67.43900,67.65000,66.27200,-0.27%,660682 +2017-09-11,67.98000,68.58000,67.52000,68.30000,66.90900,0.96%,765460 +2017-09-12,68.43000,68.66000,68.22000,68.56000,67.16300,0.38%,1586320 +2017-09-13,68.39000,68.61000,68.18000,68.53000,67.13400,-0.04%,658276 +2017-09-14,68.45000,68.86000,68.36000,68.72000,67.32000,0.28%,934062 +2017-09-15,68.65000,69.09000,68.50000,69.08000,67.67300,0.52%,1050481 +2017-09-18,69.30000,69.56000,68.92000,69.48000,68.06500,0.58%,757700 +2017-09-19,69.61000,69.61000,68.98000,69.06000,67.65300,-0.60%,957100 +2017-09-20,69.09000,69.24000,68.65000,68.99000,67.58500,-0.10%,540141 +2017-09-21,68.90000,68.90000,68.10000,68.20000,66.81100,-1.15%,645442 +2017-09-22,68.14000,68.33000,67.80000,68.17000,66.78100,-0.04%,377757 +2017-09-25,68.08000,68.46000,67.89000,68.45000,67.05600,0.41%,336766 +2017-09-26,68.92000,69.06000,67.51000,68.18000,66.79100,-0.39%,547257 +2017-09-27,68.18000,68.68000,67.83500,68.46000,67.06500,0.41%,386828 +2017-09-28,68.32000,68.55000,67.87000,68.34000,66.94800,-0.18%,322076 +2017-09-29,68.26000,69.15000,68.07000,68.97000,67.56500,0.92%,430834 +2017-10-02,69.20000,69.76000,69.05000,69.47000,68.05500,0.72%,577393 +2017-10-03,69.81000,70.15000,69.35000,70.08000,68.65200,0.88%,592917 +2017-10-04,70.10000,70.27000,69.86000,70.20000,68.77000,0.17%,595391 +2017-10-05,70.40000,70.59000,70.06000,70.44000,69.00500,0.34%,395225 +2017-10-06,70.15000,70.61000,70.07000,70.61000,69.24000,0.24%,300591 +2017-10-09,70.64000,70.85000,70.35000,70.62000,69.25000,0.01%,723274 +2017-10-10,70.68000,70.99000,70.39500,70.88000,69.50500,0.37%,351077 +2017-10-11,70.84000,71.81000,70.84000,71.50000,70.11300,0.87%,1041526 +2017-10-12,71.54000,72.00000,71.33000,71.81000,70.41700,0.43%,700926 +2017-10-13,71.93000,72.11000,71.17000,71.39000,70.00500,-0.58%,410154 +2017-10-16,71.63000,71.78500,71.14000,71.25000,69.86800,-0.20%,404298 +2017-10-17,71.13000,71.25000,69.74000,70.41000,69.04400,-1.18%,527778 +2017-10-18,70.70000,70.77000,70.14000,70.19000,68.82800,-0.31%,556947 +2017-10-19,69.98000,71.37000,69.98000,71.32000,70.00500,1.61%,423283 +2017-10-20,71.59000,71.93500,71.32000,71.73000,70.40700,0.57%,461603 +2017-10-23,71.73000,71.91000,71.38500,71.64000,70.31900,-0.13%,525684 +2017-10-24,71.92000,71.93000,71.11000,71.61000,70.29000,-0.04%,612337 +2017-10-25,71.92000,72.27000,70.99000,71.43000,70.11300,-0.25%,320902 +2017-10-26,71.47000,72.25000,71.05000,72.10000,70.77100,0.94%,613761 +2017-10-27,72.21000,72.77000,71.47000,72.72000,71.37900,0.86%,583390 +2017-10-30,72.40000,72.82000,71.59500,71.83000,70.50600,-1.22%,505465 +2017-10-31,71.96000,72.62000,71.79000,72.32000,70.98700,0.68%,606333 +2017-11-01,72.75000,73.05000,72.27000,72.27000,70.93700,-0.07%,518996 +2017-11-02,71.99000,72.62000,71.82000,72.07000,70.74100,-0.28%,694768 +2017-11-03,72.07000,72.28000,70.37000,70.62000,69.31800,-2.01%,863653 +2017-11-06,70.51000,70.93000,70.10000,70.55000,69.24900,-0.10%,761448 +2017-11-07,70.69000,71.16000,70.38000,71.13000,69.81800,0.82%,971420 +2017-11-08,71.04000,71.72000,70.78000,71.48000,70.16200,0.49%,472203 +2017-11-09,70.89000,71.52000,70.67000,71.46000,70.14200,-0.03%,523801 +2017-11-10,71.30000,71.49000,71.15000,71.33000,70.01500,-0.18%,1027649 +2017-11-13,70.95000,71.50000,70.82000,71.27000,69.95600,-0.08%,485841 +2017-11-14,71.01000,71.66000,70.86000,71.61000,70.29000,0.48%,636554 +2017-11-15,71.49000,71.68000,70.87000,71.13000,69.81800,-0.67%,412524 +2017-11-16,71.33000,72.46000,71.05000,72.30000,70.96700,1.64%,466678 +2017-11-17,72.05000,72.46000,71.68000,72.31000,70.97700,0.01%,611665 +2017-11-20,72.27000,72.79000,72.17500,72.75000,71.40900,0.61%,555898 +2017-11-21,72.84000,73.43000,72.58000,73.26000,71.90900,0.70%,431820 +2017-11-22,73.29000,73.30700,72.85000,73.04000,71.69300,-0.30%,325740 +2017-11-24,73.26000,73.37000,73.00000,73.36000,72.00700,0.44%,248426 +2017-11-27,73.16000,73.74000,73.07000,73.56000,72.20400,0.27%,462028 +2017-11-28,73.86000,73.96000,73.17000,73.80000,72.43900,0.33%,453672 +2017-11-29,73.80000,74.11000,73.01000,73.18000,71.83100,-0.84%,520026 +2017-11-30,73.52000,73.98000,73.06000,73.68000,72.32100,0.68%,1005407 +2017-12-01,73.62000,73.86000,71.86000,73.12000,71.77200,-0.76%,467175 +2017-12-04,73.30000,73.30000,69.78000,69.78000,68.49300,-4.57%,879888 +2017-12-05,70.03000,70.56000,69.22000,69.36000,68.08100,-0.60%,652257 +2017-12-06,69.46000,69.70000,69.21000,69.54000,68.25800,0.26%,594046 +2017-12-07,69.66000,70.46000,69.31000,70.11000,68.81700,0.82%,693161 +2017-12-08,70.28000,71.31000,70.15000,71.03000,69.72000,1.31%,739669 +2017-12-11,71.01000,71.43000,70.38000,70.81000,69.50400,-0.31%,389501 +2017-12-12,70.84000,71.20000,70.62000,71.12000,69.80900,0.44%,546808 +2017-12-13,71.42000,71.95000,71.24000,71.31000,69.99500,0.27%,622454 +2017-12-14,71.35000,71.71000,70.44000,70.83000,69.52400,-0.67%,700333 +2017-12-15,71.22000,72.39000,71.22000,72.13000,70.80000,1.84%,1063783 +2017-12-18,72.31000,73.24000,72.31000,73.16000,71.81100,1.43%,531026 +2017-12-19,73.90000,74.12000,73.35000,73.84000,72.47900,0.93%,546177 +2017-12-20,73.92000,74.05000,73.24000,73.65000,72.29200,-0.26%,494772 +2017-12-21,73.83000,74.00000,73.08000,73.28000,71.92900,-0.50%,499120 +2017-12-22,73.21000,73.29000,72.56000,73.05000,71.70300,-0.31%,494314 +2017-12-26,73.07000,73.22000,72.58000,73.05000,71.70300,,207583 +2017-12-27,73.16000,73.26000,73.00000,73.09000,71.74200,0.05%,552019 +2017-12-28,73.20000,73.47000,72.83000,73.42000,72.06600,0.45%,205259 +2017-12-29,73.70000,73.70000,73.10000,73.12000,71.77200,-0.41%,331798 +2018-01-02,73.71000,73.94000,73.27000,73.91000,72.54700,1.08%,766694 +2018-01-03,74.15000,76.20000,73.89000,76.16000,74.75600,3.04%,578694 +2018-01-04,76.10000,76.56000,75.44000,76.36000,74.95200,0.26%,818510 +2018-01-05,76.48000,77.01000,76.02000,76.94000,75.52100,0.76%,554459 +2018-01-08,76.75000,76.82000,76.07000,76.77000,75.35400,-0.22%,700092 +2018-01-09,77.10000,78.19000,76.91000,77.90000,76.46400,1.47%,398376 +2018-01-10,77.48000,77.77000,76.52000,77.14000,75.71800,-0.98%,461009 +2018-01-11,77.24000,77.67000,76.79000,77.62000,76.18900,0.62%,275770 +2018-01-12,77.55000,79.02000,77.35000,78.89000,77.43500,1.64%,436291 +2018-01-16,79.24000,79.75000,78.17000,78.53000,77.08200,-0.46%,529697 +2018-01-17,79.14000,79.80000,78.49000,79.65000,78.18100,1.43%,571784 +2018-01-18,79.49000,79.89000,78.63000,79.54000,78.14200,-0.14%,584416 +2018-01-19,80.00000,80.90000,79.83000,80.86000,79.43900,1.66%,499373 +2018-01-22,81.07000,81.30000,80.33000,81.20000,79.77300,0.42%,531843 +2018-01-23,81.40000,82.02000,81.09000,81.43000,79.99900,0.28%,715487 +2018-01-24,81.68000,82.24000,81.05000,81.42000,79.98900,-0.01%,705011 +2018-01-25,81.95000,83.57000,81.95000,82.75000,81.29600,1.63%,1152529 +2018-01-26,83.66000,84.49000,81.65000,82.75000,81.29600,,1489684 +2018-01-29,82.36000,82.84000,81.38000,82.18000,80.73600,-0.69%,911827 +2018-01-30,81.31000,81.72000,80.86000,81.05000,79.62600,-1.38%,772081 +2018-01-31,81.62000,82.20000,79.85000,80.16000,78.75100,-1.10%,576446 +2018-02-01,79.87000,80.26000,78.83000,80.02000,78.61400,-0.17%,715722 +2018-02-02,79.44000,79.80000,78.06000,78.08000,76.70800,-2.42%,620603 +2018-02-05,77.39000,78.26000,74.78000,74.78000,73.46600,-4.23%,988004 +2018-02-06,73.25000,76.57000,73.00000,76.00000,74.66400,1.63%,1611260 +2018-02-07,75.41000,76.78000,75.02000,75.77000,74.43800,-0.30%,1114215 +2018-02-08,75.44000,75.74000,72.00000,72.06000,70.79400,-4.90%,1108410 +2018-02-09,73.17000,73.66000,70.74000,72.83000,71.55000,1.07%,1211370 +2018-02-12,73.71000,74.98000,72.79000,74.50000,73.19100,2.29%,947052 +2018-02-13,74.12000,74.32000,73.70000,74.22000,72.91600,-0.38%,516099 +2018-02-14,73.65000,75.56000,73.65000,75.46000,74.13400,1.67%,560330 +2018-02-15,76.26000,76.70000,75.44000,76.43000,75.08700,1.29%,603908 +2018-02-16,76.24000,76.98000,76.10000,76.39000,75.04700,-0.05%,497454 +2018-02-20,76.18000,76.73000,75.45000,75.87000,74.53700,-0.68%,744889 +2018-02-21,75.82000,77.74000,75.73000,76.18000,74.84100,0.41%,564813 +2018-02-22,76.66000,76.76000,75.64000,75.96000,74.62500,-0.29%,611046 +2018-02-23,76.23000,77.08000,75.37000,77.02000,75.66600,1.40%,369790 +2018-02-26,77.31000,78.08000,77.11000,77.87000,76.50100,1.10%,569849 +2018-02-27,77.67000,77.93000,76.88000,76.95000,75.59800,-1.18%,743600 +2018-02-28,77.11000,77.96000,76.29000,76.34000,74.99800,-0.79%,492579 +2018-03-01,76.37000,76.54000,73.63000,74.27000,72.96500,-2.71%,644705 +2018-03-02,73.69000,74.90000,73.40000,74.73000,73.41700,0.62%,562198 +2018-03-05,74.07000,74.76000,73.06000,74.51000,73.20100,-0.29%,728621 +2018-03-06,74.62000,75.64000,74.48000,75.61000,74.28100,1.48%,636846 +2018-03-07,74.84000,77.17000,74.84000,77.00000,75.64700,1.84%,590072 +2018-03-08,77.09000,77.37000,76.23000,77.20000,75.84300,0.26%,568117 +2018-03-09,77.62000,79.27000,77.29000,79.22000,77.82800,2.62%,675996 +2018-03-12,79.33000,79.82000,78.51000,78.78000,77.39500,-0.56%,604831 +2018-03-13,79.27000,79.34000,77.85000,78.08000,76.70800,-0.89%,362064 +2018-03-14,78.30000,78.78000,76.80000,77.09000,75.73500,-1.27%,447176 +2018-03-15,77.15000,77.98000,76.95000,77.60000,76.23600,0.66%,455825 +2018-03-16,77.63000,78.34000,77.29000,77.34000,75.98100,-0.34%,1006960 +2018-03-19,77.29000,77.52000,76.05000,76.89000,75.53900,-0.58%,556096 +2018-03-20,77.05000,77.91000,76.90000,77.67000,76.30500,1.01%,459174 +2018-03-21,77.84000,78.41000,77.10000,77.20000,75.84300,-0.61%,398545 +2018-03-22,76.37000,76.86000,74.98000,75.24000,73.91800,-2.54%,600911 +2018-03-23,75.34000,76.08000,73.81000,73.96000,72.66000,-1.70%,1140017 +2018-03-26,75.16000,76.42000,74.10000,76.28000,74.93900,3.14%,842168 +2018-03-27,76.50000,76.65000,74.86000,75.52000,74.19300,-1.00%,952766 +2018-03-28,75.82000,76.01000,74.60000,74.87000,73.55400,-0.86%,547338 +2018-03-29,75.05000,76.41000,74.80000,75.72000,74.38900,1.14%,647045 +2018-04-02,75.62000,75.62000,73.35000,74.08000,72.77800,-2.17%,976480 +2018-04-03,74.68000,75.59000,73.80000,75.34000,74.01600,1.70%,963827 +2018-04-04,74.33000,75.68000,73.46000,75.50000,74.17300,0.21%,690885 +2018-04-05,75.84000,76.56000,75.39000,75.90000,74.56600,0.53%,795669 +2018-04-06,75.41000,75.87000,72.76000,73.20000,71.91400,-3.56%,511587 +2018-04-09,73.66000,75.36000,73.48000,74.15000,72.84700,1.30%,530137 +2018-04-10,74.98000,75.87000,74.55000,75.43000,74.10400,1.73%,639399 +2018-04-11,74.66000,75.14000,74.11000,74.33000,73.02400,-1.46%,420495 +2018-04-12,74.66000,75.08000,74.37000,74.56000,73.31800,0.31%,689997 +2018-04-13,75.00000,75.00000,73.94000,74.42000,73.18100,-0.19%,335885 +2018-04-16,75.18000,75.70000,74.76000,75.37000,74.11500,1.28%,276410 +2018-04-17,75.82000,75.99000,75.45000,75.80000,74.53800,0.57%,329371 +2018-04-18,76.03000,77.02000,75.81000,76.40000,75.12800,0.79%,313882 +2018-04-19,76.36000,76.71000,74.87000,75.10000,73.84900,-1.70%,415449 +2018-04-20,75.26000,75.47000,74.28000,74.60000,73.35800,-0.67%,505309 +2018-04-23,74.99000,75.55000,74.77000,75.07000,73.82000,0.63%,427707 +2018-04-24,73.67000,74.78000,72.26000,73.02000,71.80400,-2.73%,598212 +2018-04-25,73.07000,74.10000,72.15000,73.24000,72.02000,0.30%,561337 +2018-04-26,73.33000,74.53000,73.19000,74.20000,72.96400,1.31%,428013 +2018-04-27,74.20000,74.48000,73.86000,74.11000,72.87600,-0.12%,287532 +2018-04-30,74.50000,74.78000,73.30000,73.36000,72.13800,-1.01%,633771 +2018-05-01,73.06000,73.36000,70.89000,72.45000,71.24400,-1.24%,2093147 +2018-05-02,72.49000,73.33000,71.91000,72.17000,70.96800,-0.39%,1108498 +2018-05-03,71.95000,72.22000,70.83000,72.17000,70.96800,,625309 +2018-05-04,71.83000,73.23000,71.45000,72.82000,71.60700,0.90%,496452 +2018-05-07,72.91000,74.28000,72.91000,73.36000,72.13800,0.74%,516986 +2018-05-08,73.18000,73.67000,72.97000,73.55000,72.32500,0.26%,537444 +2018-05-09,73.55000,74.26000,73.34000,73.93000,72.69900,0.52%,404962 +2018-05-10,74.17000,75.50000,74.17000,75.30000,74.04600,1.85%,481698 +2018-05-11,75.43000,75.74000,75.18000,75.65000,74.39000,0.46%,464577 +2018-05-14,75.80000,76.69000,75.70000,76.22000,74.95100,0.75%,432593 +2018-05-15,74.60000,75.20000,73.62000,73.83000,72.60100,-3.14%,1061939 +2018-05-16,73.95000,74.36000,73.61000,73.79000,72.56100,-0.05%,674943 +2018-05-17,73.74000,74.43000,73.52000,74.40000,73.16100,0.83%,340376 +2018-05-18,74.44000,75.58000,74.38000,75.47000,74.21300,1.44%,389978 +2018-05-21,76.06000,76.70000,75.85000,76.35000,75.07900,1.17%,495214 +2018-05-22,76.32000,76.91000,76.07000,76.17000,74.90200,-0.24%,518796 +2018-05-23,75.75000,76.19000,75.59000,76.02000,74.75400,-0.20%,309552 +2018-05-24,76.10000,76.28000,75.54000,75.62000,74.36100,-0.53%,343938 +2018-05-25,75.57000,75.57000,74.04000,74.32000,73.08200,-1.72%,461264 +2018-05-29,73.58000,74.06000,72.90000,73.66000,72.43300,-0.89%,818098 +2018-05-30,74.07000,74.95000,74.06000,74.40000,73.16100,1.00%,356076 +2018-05-31,74.43000,74.99000,74.08000,74.33000,73.09200,-0.09%,566265 +2018-06-01,74.86000,75.66000,74.76000,75.26000,74.00700,1.25%,384844 +2018-06-04,75.55000,76.26000,75.33000,76.00000,74.73400,0.98%,517630 +2018-06-05,76.00000,76.64000,75.82000,76.60000,75.32400,0.79%,355955 +2018-06-06,76.73000,78.31000,76.45000,78.31000,77.00600,2.23%,463437 +2018-06-07,78.41000,78.63000,77.73000,78.09000,76.79000,-0.28%,381291 +2018-06-08,78.21000,78.46000,77.92000,78.30000,76.99600,0.27%,332115 +2018-06-11,78.43000,79.22000,78.21000,78.95000,77.63500,0.83%,395487 +2018-06-12,79.00000,79.65000,78.95000,79.39000,78.06800,0.56%,272969 +2018-06-13,79.38000,79.71000,78.93000,79.02000,77.70400,-0.47%,350088 +2018-06-14,79.08000,79.08000,78.17000,78.34000,77.03500,-0.86%,729643 +2018-06-15,77.74000,78.37000,76.89000,77.84000,76.54400,-0.64%,1128114 +2018-06-18,77.59000,77.67000,76.82000,77.53000,76.23900,-0.40%,394378 +2018-06-19,76.69000,77.03000,75.55000,76.35000,75.07900,-1.52%,481666 +2018-06-20,76.34000,76.74000,75.30000,75.47000,74.21300,-1.15%,334258 +2018-06-21,75.37000,75.55000,73.97000,74.19000,72.95500,-1.70%,1017575 +2018-06-22,74.61000,74.83000,74.13000,74.36000,73.12200,0.23%,712060 +2018-06-25,73.95000,74.12000,72.23000,72.87000,71.65700,-2.00%,612296 +2018-06-26,72.85000,73.25000,72.56000,72.82000,71.60700,-0.07%,675490 +2018-06-27,72.83000,73.58000,72.05000,72.10000,70.89900,-0.99%,692037 +2018-06-28,72.00000,72.58000,71.31000,72.39000,71.18500,0.40%,434968 +2018-06-29,72.80000,73.64000,72.71000,73.23000,72.01100,1.16%,580686 +2018-07-02,72.70000,72.82000,71.95000,72.59000,71.38100,-0.87%,684816 +2018-07-03,73.12000,73.68000,73.03000,73.15000,71.93200,0.77%,451460 +2018-07-05,73.46000,73.88000,72.76000,73.78000,72.55100,0.86%,879177 +2018-07-06,73.79000,74.60000,73.67000,74.32000,73.08200,0.73%,488187 +2018-07-09,74.66000,75.72000,74.45000,75.38000,74.12500,1.43%,451835 +2018-07-10,75.30000,76.18000,75.26000,75.99000,74.72500,0.81%,648128 +2018-07-11,75.44000,75.51000,74.66000,75.03000,73.78100,-1.26%,461951 +2018-07-12,75.54000,75.68000,75.09000,75.55000,74.29200,0.69%,619697 +2018-07-13,75.54000,75.97000,74.27000,75.67000,74.41000,0.16%,680109 +2018-07-16,75.54000,75.97000,75.07000,75.50000,74.24300,-0.22%,880333 +2018-07-17,75.09000,76.49000,75.09000,76.37000,75.09800,1.15%,499682 +2018-07-18,76.25000,77.10000,76.12000,76.93000,75.64900,0.73%,461986 +2018-07-19,76.91000,78.83000,76.91000,78.40000,77.16300,1.91%,1034654 +2018-07-20,78.15000,78.47000,77.95000,78.00000,76.77000,-0.51%,493438 +2018-07-23,78.01000,78.23000,77.49000,77.61000,76.38600,-0.50%,539838 +2018-07-24,78.01000,79.12000,78.01000,78.69000,77.44900,1.39%,746413 +2018-07-25,78.82000,79.44000,78.20000,79.23000,77.98000,0.69%,1012340 +2018-07-26,79.31000,79.65000,79.05000,79.36000,78.10800,0.16%,1449354 +2018-07-27,79.47000,79.47000,77.83000,78.13000,76.89800,-1.55%,593423 +2018-07-30,78.08000,78.32000,77.55000,77.75000,76.52400,-0.49%,477491 +2018-07-31,78.12000,79.32000,78.12000,79.18000,77.93100,1.84%,470448 +2018-08-01,79.03000,80.01000,79.00000,79.90000,78.64000,0.91%,792685 +2018-08-02,81.55000,86.96000,80.51000,86.55000,85.18500,8.32%,2854861 +2018-08-03,87.30000,87.72000,85.53000,86.32000,84.95800,-0.27%,1177481 +2018-08-06,85.94000,86.43000,85.30000,85.66000,84.30900,-0.76%,628832 +2018-08-07,85.95000,86.70000,85.54000,86.55000,85.18500,1.04%,632314 +2018-08-08,86.55000,86.61000,85.98000,86.09000,84.73200,-0.53%,392758 +2018-08-09,86.06000,86.40000,85.51000,85.59000,84.24000,-0.58%,305634 +2018-08-10,85.15000,85.70000,84.71000,84.92000,83.58000,-0.78%,364953 +2018-08-13,84.92000,85.48000,84.10000,84.50000,83.16700,-0.49%,436220 +2018-08-14,84.55000,85.76000,84.55000,85.63000,84.27900,1.34%,623255 +2018-08-15,85.28000,86.38000,83.90000,84.30000,82.97000,-1.55%,382690 +2018-08-16,84.73000,85.38000,84.38000,85.19000,83.84600,1.06%,526269 +2018-08-17,85.45000,86.17000,84.94000,85.36000,84.01400,0.20%,437262 +2018-08-20,85.39000,85.92000,85.39000,85.63000,84.27900,0.32%,620232 +2018-08-21,85.84000,86.70000,85.80000,86.21000,84.85000,0.68%,746774 +2018-08-22,86.06000,87.02000,86.00000,86.84000,85.47000,0.73%,470997 +2018-08-23,86.81000,87.16000,86.47000,86.75000,85.38200,-0.10%,341927 +2018-08-24,86.11000,87.72000,85.87000,87.49000,86.11000,0.85%,425037 +2018-08-27,88.20000,88.59000,87.63000,88.50000,87.10400,1.15%,388781 +2018-08-28,88.66000,89.86000,88.62000,89.21000,87.80300,0.80%,934641 +2018-08-29,89.31000,90.93000,88.93000,90.09000,88.66900,0.99%,564308 +2018-08-30,90.88000,93.15000,90.11000,92.60000,91.13900,2.79%,1077685 +2018-08-31,92.29000,92.81000,91.90000,92.43000,90.97200,-0.18%,483817 +2018-09-04,92.00000,92.63000,90.89000,92.46000,91.00200,0.03%,596390 +2018-09-05,93.27000,93.27000,91.69000,93.06000,91.59200,0.65%,420183 +2018-09-06,92.90000,94.76000,92.73000,94.41000,92.92100,1.45%,581480 +2018-09-07,94.12000,94.75000,93.40000,93.57000,92.09400,-0.89%,566920 +2018-09-10,94.34000,95.80000,94.16000,95.12000,93.62000,1.66%,448731 +2018-09-11,94.64000,95.12000,94.20000,94.62000,93.12700,-0.53%,491092 +2018-09-12,94.53000,95.18000,94.10000,94.93000,93.43300,0.33%,437552 +2018-09-13,95.28000,96.87000,95.22000,96.24000,94.72200,1.38%,500962 +2018-09-14,96.32000,96.79000,95.30000,95.74000,94.23000,-0.52%,494937 +2018-09-17,95.72000,96.09000,94.14000,94.58000,93.08800,-1.21%,598864 +2018-09-18,94.81000,95.48000,94.47000,94.96000,93.46200,0.40%,436633 +2018-09-19,95.18000,96.38000,95.05000,96.33000,94.81000,1.44%,491498 +2018-09-20,96.56000,96.70000,96.13000,96.58000,95.05700,0.26%,374138 +2018-09-21,96.75000,97.52000,96.49000,96.61000,95.08600,0.03%,878798 +2018-09-24,96.58000,96.60000,95.47000,96.29000,94.77100,-0.33%,427918 +2018-09-25,96.30000,96.44000,95.38000,96.26000,94.74200,-0.03%,417520 +2018-09-26,96.67000,97.59000,96.26000,96.81000,95.28300,0.57%,338339 +2018-09-27,97.17000,97.40000,96.61000,96.91000,95.38100,0.10%,329154 +2018-09-28,96.83000,97.77000,96.83000,97.27000,95.73600,0.37%,433506 +2018-10-01,97.70000,98.33000,96.28000,96.74000,95.21400,-0.54%,709160 +2018-10-02,96.53000,97.47000,96.02000,97.02000,95.49000,0.29%,413206 +2018-10-03,97.60000,97.70000,96.31000,96.36000,94.84000,-0.68%,421553 +2018-10-04,96.00000,96.00000,92.99000,93.46000,91.98600,-3.01%,745996 +2018-10-05,93.36000,93.69000,91.31000,92.01000,90.55900,-1.55%,775320 +2018-10-08,91.56000,91.65000,89.29000,90.70000,89.26900,-1.42%,697929 +2018-10-09,90.16000,91.60000,90.00000,90.75000,89.31800,0.06%,547986 +2018-10-10,90.50000,91.71000,86.04000,86.15000,84.79100,-5.07%,1320600 +2018-10-11,86.12000,87.77000,84.19000,84.69000,83.35400,-1.69%,758035 +2018-10-12,86.00000,87.32000,85.71000,86.96000,85.58800,2.68%,701483 +2018-10-15,86.76000,86.77000,85.30000,85.60000,84.25000,-1.56%,664608 +2018-10-16,86.54000,89.39000,86.29000,89.28000,87.87200,4.30%,613662 +2018-10-17,89.00000,90.52000,88.37000,90.16000,88.73800,0.99%,633298 +2018-10-18,89.76000,90.11000,87.35000,87.81000,86.49400,-2.61%,757322 +2018-10-19,88.08000,88.52000,86.11000,86.18000,84.88800,-1.86%,677359 +2018-10-22,86.45000,86.83000,85.00000,86.01000,84.72100,-0.20%,672947 +2018-10-23,84.12000,86.16000,82.69000,85.55000,84.26800,-0.53%,803784 +2018-10-24,85.76000,87.08000,81.89000,82.03000,80.80000,-4.11%,827792 +2018-10-25,82.79000,84.92000,81.88000,84.23000,82.96700,2.68%,699864 +2018-10-26,82.92000,84.74000,81.96000,83.99000,82.73100,-0.28%,634695 +2018-10-29,85.20000,86.38000,82.39000,83.82000,82.56400,-0.20%,667858 +2018-10-30,84.16000,85.78000,83.75000,85.68000,84.39600,2.22%,810145 +2018-10-31,86.54000,87.76000,86.03000,86.48000,85.18400,0.93%,1146922 +2018-11-01,80.00000,82.50000,78.57000,81.80000,80.57400,-5.41%,2929559 +2018-11-02,82.19000,84.09000,81.24000,83.62000,82.36700,2.22%,1403062 +2018-11-05,83.61000,83.95000,80.97000,83.02000,81.77600,-0.72%,704429 +2018-11-06,82.98000,84.40000,82.98000,84.11000,82.84900,1.31%,587974 +2018-11-07,84.51000,86.96000,84.51000,86.94000,85.63700,3.36%,538655 +2018-11-08,86.53000,87.09000,85.75000,86.06000,84.77000,-1.01%,412035 +2018-11-09,85.22000,85.94000,84.00000,85.06000,83.78500,-1.16%,594362 +2018-11-12,84.73000,84.91000,81.98000,82.07000,80.84000,-3.52%,705627 +2018-11-13,82.47000,83.18000,81.00000,81.24000,80.02200,-1.01%,591000 +2018-11-14,81.60000,81.95000,79.40000,79.60000,78.40700,-2.02%,1558604 +2018-11-15,79.11000,81.96000,78.72000,81.65000,80.42600,2.58%,733773 +2018-11-16,81.26000,83.00000,81.26000,82.29000,81.05700,0.78%,444702 +2018-11-19,82.00000,82.30000,79.84000,80.06000,78.86000,-2.71%,939841 +2018-11-20,79.25000,81.29000,78.97000,80.66000,79.45100,0.75%,669115 +2018-11-21,81.49000,82.50000,80.83000,80.91000,79.69700,0.31%,330293 +2018-11-23,79.95000,82.59000,79.84000,81.67000,80.44600,0.94%,164360 +2018-11-26,82.54000,82.93000,81.62000,82.76000,81.51900,1.33%,382949 +2018-11-27,82.42000,82.98000,81.76000,82.98000,81.73600,0.27%,348186 +2018-11-28,83.37000,85.91000,83.37000,85.85000,84.56300,3.46%,608719 +2018-11-29,85.52000,87.77000,85.21000,86.63000,85.33100,0.91%,592817 +2018-11-30,86.77000,87.37000,86.17000,87.06000,85.75500,0.50%,631162 +2018-12-03,88.48000,91.37000,88.30000,90.60000,89.24200,4.07%,1574620 +2018-12-04,90.71000,90.71000,86.46000,86.66000,85.36100,-4.35%,617706 +2018-12-06,84.79000,86.10000,83.90000,86.02000,84.73100,-0.74%,635831 +2018-12-07,85.70000,86.33000,82.99000,83.76000,82.50400,-2.63%,530829 +2018-12-10,83.88000,84.11000,81.48000,82.99000,81.74600,-0.92%,684413 +2018-12-11,84.42000,86.05000,84.30000,85.37000,84.09000,2.87%,641845 +2018-12-12,86.64000,88.38000,86.34000,86.99000,85.68600,1.90%,468183 +2018-12-13,87.32000,87.70000,85.72000,86.05000,84.76000,-1.08%,626731 +2018-12-14,85.14000,85.22000,83.00000,83.73000,82.47500,-2.70%,717299 +2018-12-17,83.26000,83.96000,80.22000,80.88000,79.66800,-3.40%,792908 +2018-12-18,81.40000,82.17000,79.41000,80.62000,79.41200,-0.32%,811517 +2018-12-19,80.53000,81.95000,77.60000,78.20000,77.02800,-3.00%,819858 +2018-12-20,77.71000,78.19000,75.67000,76.40000,75.25500,-2.30%,993669 +2018-12-21,76.61000,77.62000,73.66000,73.85000,72.74300,-3.34%,1105413 +2018-12-24,73.43000,73.70000,71.87000,71.87000,70.79300,-2.68%,362890 +2018-12-26,72.27000,75.74000,71.83000,75.70000,74.56500,5.33%,479590 +2018-12-27,74.45000,77.50000,73.95000,77.50000,76.33800,2.38%,552030 +2018-12-28,78.20000,78.47800,76.44000,77.29000,76.13100,-0.27%,529289 +2018-12-31,77.93000,78.61000,77.47000,78.55000,77.37300,1.63%,414814 +2019-01-02,77.41000,77.73500,75.83000,76.92000,75.76700,-2.08%,497643 +2019-01-03,76.43000,76.93000,72.16000,72.79000,71.69900,-5.37%,823956 +2019-01-04,73.92000,76.79000,73.92000,75.89000,74.75200,4.26%,646209 +2019-01-07,75.89000,77.78000,75.71000,76.72000,75.57000,1.09%,601783 +2019-01-08,77.83000,78.90000,77.02000,78.77000,77.58900,2.67%,405276 +2019-01-09,79.00000,81.23000,78.68000,80.79000,79.57900,2.56%,761266 +2019-01-10,80.45000,82.64000,80.11000,82.56000,81.32200,2.19%,647030 +2019-01-11,81.79000,83.61000,81.45000,83.51000,82.25800,1.15%,927780 +2019-01-14,82.45000,83.15000,81.38000,81.72000,80.49500,-2.14%,594905 +2019-01-15,81.89000,83.17000,81.01000,82.36000,81.12500,0.78%,471363 +2019-01-16,82.11000,83.32000,81.98000,83.08000,81.83500,0.87%,654612 +2019-01-17,82.65000,84.72000,82.65000,84.33000,83.13500,1.50%,370273 +2019-01-18,84.84000,86.41000,84.16000,86.40000,85.17600,2.45%,749382 +2019-01-22,85.56000,85.82500,83.54000,84.57000,83.37100,-2.12%,502304 +2019-01-23,85.58000,86.43000,83.65000,84.90000,83.69700,0.39%,497842 +2019-01-24,84.91000,85.52000,84.65000,85.14000,83.93300,0.28%,355569 +2019-01-25,85.81000,87.00000,85.57000,86.49000,85.26400,1.59%,511389 +2019-01-28,85.41000,86.76000,85.26000,86.74000,85.51100,0.29%,541824 +2019-01-29,87.18000,87.97000,86.60000,87.70000,86.45700,1.11%,570372 +2019-01-30,87.92000,91.25000,87.92000,90.27000,88.99100,2.93%,909345 +2019-01-31,90.08000,91.16000,89.31000,90.50000,89.21700,0.25%,879440 +2019-02-01,91.23000,94.88000,90.18000,90.86000,89.57200,0.40%,1592520 +2019-02-04,91.01000,91.60000,88.28000,91.27000,89.97700,0.45%,790508 +2019-02-05,91.06000,93.12000,91.06000,92.84000,91.52400,1.72%,567765 +2019-02-06,92.80000,94.19000,92.58000,93.59000,92.26400,0.81%,522964 +2019-02-07,92.70000,92.82000,90.67000,91.61000,90.31200,-2.12%,888288 +2019-02-08,90.85000,91.85000,90.61000,91.83000,90.52900,0.24%,659034 +2019-02-11,91.79000,92.46000,91.71000,92.05000,90.74500,0.24%,357164 +2019-02-12,92.63000,93.91000,92.51000,93.57000,92.24400,1.65%,421766 +2019-02-13,94.00000,94.41000,93.23000,93.77000,92.44100,0.21%,391423 +2019-02-14,93.55000,94.13000,93.00000,93.35000,92.02700,-0.45%,307053 +2019-02-15,94.28000,94.64000,93.50000,93.99000,92.65800,0.69%,650403 +2019-02-19,94.08000,94.08000,93.27000,93.87000,92.54000,-0.13%,423233 +2019-02-20,94.04000,94.04000,92.82000,93.51000,92.18500,-0.38%,381575 +2019-02-21,93.07000,93.25000,92.47000,93.19000,91.86900,-0.34%,303213 +2019-02-22,93.54000,93.98500,93.24000,93.58000,92.25400,0.42%,385759 +2019-02-25,94.10000,95.70000,93.99000,94.13000,92.79600,0.59%,500507 +2019-02-26,93.69000,94.29000,92.40000,92.58000,91.26800,-1.65%,522300 +2019-02-27,92.07000,94.10000,92.07000,93.87000,92.54000,1.39%,419594 +2019-02-28,93.40000,94.42000,92.88000,94.16000,92.82600,0.31%,447288 +2019-03-01,94.70000,97.20000,94.28000,96.46000,95.09300,2.44%,668461 +2019-03-04,97.27000,97.89000,94.77000,95.72000,94.36300,-0.77%,734528 +2019-03-05,95.73000,95.76000,94.56000,94.90000,93.55500,-0.86%,542314 +2019-03-06,94.75000,95.15000,93.11000,93.37000,92.04700,-1.61%,373135 +2019-03-07,93.27000,93.29000,92.15000,93.24000,91.91900,-0.14%,428582 +2019-03-08,92.50000,92.82000,91.44000,91.87000,90.56800,-1.47%,561122 +2019-03-11,92.06000,93.24000,92.00000,92.92000,91.60300,1.14%,519233 +2019-03-12,93.32000,93.90000,92.93000,93.47000,92.14500,0.59%,316382 +2019-03-13,93.92000,94.00000,92.81000,93.66000,92.33300,0.20%,558418 +2019-03-14,93.60000,93.66000,92.80000,93.11000,91.79000,-0.59%,463424 +2019-03-15,93.11000,94.36000,93.06000,94.04000,92.70700,1.00%,838793 +2019-03-18,94.40000,94.59000,93.31000,94.03000,92.69700,-0.01%,524369 +2019-03-19,94.30000,95.37000,93.77000,95.09000,93.74200,1.13%,614621 +2019-03-20,95.13000,95.90000,94.14000,95.02000,93.67300,-0.07%,404243 +2019-03-21,94.31000,97.64000,94.31000,97.50000,96.11800,2.61%,438124 +2019-03-22,96.89000,97.04000,93.65000,93.71000,92.38200,-3.89%,525967 +2019-03-25,93.78000,94.97000,93.28000,94.53000,93.19000,0.88%,350109 +2019-03-26,95.38000,96.16000,95.00000,95.98000,94.62000,1.53%,403781 +2019-03-27,96.00000,96.31000,93.70000,94.35000,93.01300,-1.70%,365141 +2019-03-28,94.79000,95.40000,94.10000,95.25000,93.90000,0.95%,351021 +2019-03-29,96.10000,96.52000,95.31000,96.36000,94.99400,1.17%,443269 +2019-04-01,97.30000,97.99000,96.98000,97.59000,96.20700,1.28%,653951 +2019-04-02,97.28000,97.67000,97.00000,97.41000,96.03000,-0.18%,363075 +2019-04-03,97.92000,98.82000,97.47000,98.59000,97.19300,1.21%,761885 +2019-04-04,98.87000,99.04000,96.90000,97.82000,96.43400,-0.78%,522648 +2019-04-05,97.94000,99.42000,97.94000,99.00000,97.59700,1.21%,579730 +2019-04-08,99.13000,99.76000,98.03000,99.71000,98.29700,0.72%,494651 +2019-04-09,102.38000,103.00000,100.21000,101.12000,99.68700,1.41%,1035194 +2019-04-10,101.10000,102.23000,100.87000,101.10000,99.66700,-0.02%,603635 +2019-04-11,100.98000,101.28000,100.12000,100.35000,98.92800,-0.74%,620211 +2019-04-12,101.06000,101.84000,99.72000,99.99000,98.57300,-0.36%,883172 +2019-04-15,100.15000,100.52000,98.84000,99.19000,97.78400,-0.80%,815534 +2019-04-16,99.99000,100.09000,96.38000,96.98000,95.60600,-2.23%,716222 +2019-04-17,97.35000,97.35000,92.33000,93.59000,92.33300,-3.50%,884166 +2019-04-18,93.77000,95.27000,92.86000,94.15000,92.88500,0.60%,721415 +2019-04-22,93.70000,95.53000,93.35000,94.52000,93.25000,0.39%,487168 +2019-04-23,92.50000,95.39000,91.56000,94.78000,93.50700,0.28%,1299046 +2019-04-24,95.18000,95.43000,94.13000,94.52000,93.25000,-0.27%,837575 +2019-04-25,93.98000,95.31000,93.02000,95.08000,93.80300,0.59%,926214 +2019-04-26,93.00000,95.00000,91.15000,94.08000,92.81600,-1.05%,1850541 +2019-04-29,94.46000,95.64000,94.00000,94.96000,93.68400,0.94%,1026848 +2019-04-30,95.16000,96.31000,95.16000,95.84000,94.55200,0.93%,1070727 +2019-05-01,95.92000,96.27000,93.76000,94.12000,92.85600,-1.79%,1001931 +2019-05-02,93.87000,94.99000,92.87000,94.88000,93.60500,0.81%,733203 +2019-05-03,95.38000,96.64000,95.38000,96.59000,95.29200,1.80%,692882 +2019-05-06,95.52000,96.96000,93.87000,96.72000,95.42100,0.13%,972674 +2019-05-07,95.64000,96.15000,92.33000,93.55000,92.29300,-3.28%,929952 +2019-05-08,93.57000,94.38000,92.71000,93.33000,92.07600,-0.24%,573164 +2019-05-09,91.98000,92.89000,91.19000,92.65000,91.40500,-0.73%,633217 +2019-05-10,92.19000,92.81000,90.23000,92.41000,91.16900,-0.26%,806742 +2019-05-13,90.42000,90.42000,87.84000,88.11000,86.92600,-4.65%,1320516 +2019-05-14,88.58000,89.98000,88.44000,89.04000,87.84400,1.06%,1103901 +2019-05-15,88.56000,88.95000,85.59000,87.91000,86.72900,-1.27%,1263014 +2019-05-16,88.58000,88.93000,87.65000,87.99000,86.80800,0.09%,784951 +2019-05-17,86.79000,87.69000,85.83000,85.94000,84.78500,-2.33%,776218 +2019-05-20,85.30000,85.75000,83.45000,84.06000,82.93100,-2.19%,1135979 +2019-05-21,84.65000,85.84000,84.33000,85.50000,84.35100,1.71%,1049589 +2019-05-22,85.53000,86.56000,85.09000,86.30000,85.14100,0.94%,786058 +2019-05-23,85.32000,86.17000,84.90000,86.13000,84.97300,-0.20%,1068617 +2019-05-24,86.55000,88.28000,86.31000,86.36000,85.20000,0.27%,870139 +2019-05-28,86.56000,87.65000,84.41000,84.68000,83.54200,-1.95%,5053483 +2019-05-29,83.96000,85.32000,83.45000,84.87000,83.73000,0.22%,1262990 +2019-05-30,85.07000,86.20000,85.07000,85.91000,84.75600,1.23%,835351 +2019-05-31,84.82000,86.80000,84.46000,86.34000,85.18000,0.50%,1480584 +2019-06-03,86.34000,86.79000,85.50000,86.05000,84.89400,-0.34%,877008 +2019-06-04,86.83000,88.15000,86.36500,88.09000,86.90700,2.37%,753269 +2019-06-05,89.00000,90.33000,88.56000,90.04000,88.83000,2.21%,847156 +2019-06-06,90.23000,91.63000,89.79000,91.33000,90.10300,1.43%,864142 +2019-06-07,92.08000,93.27000,91.87000,92.92000,91.67200,1.74%,685679 +2019-06-10,93.60000,94.49000,93.03000,93.73000,92.47100,0.87%,824486 +2019-06-11,94.38000,94.99000,92.42000,93.12000,91.86900,-0.65%,803267 +2019-06-12,93.13000,94.06000,91.77000,93.32000,92.06600,0.21%,1048271 +2019-06-13,93.49000,93.67000,92.32000,93.11000,91.85900,-0.23%,659067 +2019-06-14,93.17000,93.97000,92.76000,92.94000,91.69100,-0.18%,638687 +2019-06-17,93.07000,93.99000,92.69000,93.38000,92.12500,0.47%,582631 +2019-06-18,93.97000,94.70000,93.55000,94.49000,93.22100,1.19%,560374 +2019-06-19,94.52000,95.90000,94.24000,95.80000,94.51300,1.39%,628799 +2019-06-20,96.77000,97.39000,95.31500,96.06000,94.76900,0.27%,924518 +2019-06-21,95.92000,96.12000,94.40000,95.35000,94.06900,-0.74%,919822 +2019-06-24,95.43000,96.18000,95.07000,95.48000,94.19700,0.14%,542764 +2019-06-25,95.64000,96.54000,94.49000,94.51000,93.24000,-1.02%,523416 +2019-06-26,94.70000,95.29000,93.88000,93.91000,92.64800,-0.63%,341723 +2019-06-27,94.50000,95.39000,94.21000,95.00000,93.72400,1.16%,475216 +2019-06-28,95.20000,96.72000,94.66000,96.34000,95.04600,1.41%,1996812 +2019-07-01,97.73000,98.07000,96.54000,97.64000,96.32800,1.35%,997394 +2019-07-02,97.84000,98.59000,97.25000,98.44000,97.11700,0.82%,641601 +2019-07-03,98.81000,99.57000,98.40000,98.79000,97.46300,0.36%,864868 +2019-07-05,98.63000,98.63000,96.86000,98.46000,97.13700,-0.33%,464150 +2019-07-08,97.80000,97.95000,96.06000,96.45000,95.15400,-2.04%,587079 +2019-07-09,95.75000,96.95000,95.51000,96.20000,94.90800,-0.26%,537620 +2019-07-10,96.55000,96.93000,95.80000,95.82000,94.53300,-0.40%,483998 +2019-07-11,96.13000,96.40000,95.01000,95.83000,94.54300,0.01%,640486 +2019-07-12,94.98000,95.21000,94.04000,95.18000,93.90100,-0.68%,616977 +2019-07-15,95.28000,95.51000,94.01000,95.01000,93.73400,-0.18%,382723 +2019-07-16,94.90000,95.61000,94.57000,95.30000,94.02000,0.31%,399694 +2019-07-17,95.49000,95.71000,94.97000,95.10000,93.82200,-0.21%,419219 +2019-07-18,95.03000,96.03000,94.89000,95.33000,94.11800,0.24%,474914 +2019-07-19,95.69000,95.69000,93.77000,93.83000,92.63700,-1.57%,480693 +2019-07-22,93.96000,94.83000,93.60000,94.23000,93.03200,0.43%,535078 +2019-07-23,94.47000,94.87000,93.81000,94.51000,93.30900,0.30%,516476 +2019-07-24,93.64000,95.07000,93.27000,95.06000,93.85200,0.58%,522645 +2019-07-25,94.91000,95.23000,94.28000,94.60000,93.39800,-0.48%,407862 +2019-07-26,95.18000,95.60000,94.10000,95.03000,93.82200,0.45%,483891 +2019-07-29,95.17000,96.09000,95.03000,95.34000,94.12800,0.33%,657239 +2019-07-30,87.25000,90.15000,86.57000,87.53000,86.41700,-8.19%,2618236 +2019-07-31,87.70000,87.70000,84.67000,86.12000,85.02500,-1.61%,1335435 +2019-08-01,86.21000,87.41000,85.10000,86.18000,85.08500,0.07%,1416337 +2019-08-02,85.91000,86.20000,83.56000,84.60000,83.52500,-1.83%,889883 +2019-08-05,82.94000,83.38000,80.84000,81.31000,80.27700,-3.89%,1012338 +2019-08-06,82.02000,83.00000,81.67000,82.80000,81.74800,1.83%,753777 +2019-08-07,81.76000,83.16000,80.56000,82.61000,81.56000,-0.23%,807733 +2019-08-08,83.43000,84.23000,83.13000,84.10000,83.03100,1.80%,703896 +2019-08-09,83.71000,83.98000,82.01000,82.22000,81.17500,-2.24%,550482 +2019-08-12,81.67000,81.86000,80.21000,80.83000,79.80300,-1.69%,812379 +2019-08-13,80.76000,83.15000,80.35000,82.15000,81.10600,1.63%,534969 +2019-08-14,80.98000,81.07000,79.44000,79.44000,78.43000,-3.30%,668275 +2019-08-15,80.03000,81.11000,79.36000,80.66000,79.63500,1.54%,767934 +2019-08-16,81.40000,82.67000,81.18000,82.34000,81.29300,2.08%,639039 +2019-08-19,83.33000,83.50000,82.56000,82.69000,81.63900,0.43%,462634 +2019-08-20,82.52000,82.64000,81.98000,82.04000,80.99700,-0.79%,458869 +2019-08-21,82.83000,83.70000,82.36000,83.48000,82.41900,1.76%,524386 +2019-08-22,82.71000,84.14000,82.21000,82.60000,81.55000,-1.05%,437358 +2019-08-23,82.31000,82.93000,80.13000,80.76000,79.73400,-2.23%,837847 +2019-08-26,81.39000,81.70000,79.62000,80.29000,79.26900,-0.58%,634112 +2019-08-27,80.82000,81.01000,79.79000,80.20000,79.18100,-0.11%,888846 +2019-08-28,79.80000,82.05000,79.51000,81.85000,80.81000,2.06%,608510 +2019-08-29,82.89000,83.48000,82.44000,83.08000,82.02400,1.50%,421046 +2019-08-30,83.71000,83.71000,82.28000,82.70000,81.64900,-0.46%,559364 +2019-09-03,82.24000,82.68000,80.99000,81.49000,80.45400,-1.46%,1121767 +2019-09-04,82.26000,82.44000,81.52000,81.95000,80.90800,0.56%,510925 +2019-09-05,82.65000,83.87000,82.65000,83.71000,82.64600,2.15%,414154 +2019-09-06,84.09000,84.41000,83.53000,83.74000,82.67600,0.04%,451999 +2019-09-09,84.13000,84.52000,83.10000,83.78000,82.71500,0.05%,586847 +2019-09-10,83.43000,86.12000,82.96000,85.50000,84.41300,2.05%,1010937 +2019-09-11,85.92000,86.94000,85.36000,86.91000,85.80500,1.65%,749600 +2019-09-12,87.40000,87.72000,86.08000,86.12000,85.02500,-0.91%,443893 +2019-09-13,86.08000,87.17000,86.08000,86.67000,85.56800,0.64%,470205 +2019-09-16,86.18000,86.52000,85.97000,86.23000,85.13400,-0.51%,346094 +2019-09-17,86.16000,86.62000,85.82000,86.22000,85.12400,-0.01%,543046 +2019-09-18,86.19000,86.53000,85.27000,86.06000,84.96600,-0.19%,471305 +2019-09-19,86.05000,86.80000,85.90000,86.10000,85.00600,0.05%,536620 +2019-09-20,86.33000,87.63000,86.23000,86.56000,85.46000,0.53%,707694 +2019-09-23,86.06000,86.21000,85.12000,85.20000,84.11700,-1.57%,473896 +2019-09-24,85.83000,85.92000,83.69000,84.77000,83.69300,-0.50%,658659 +2019-09-25,84.78000,84.78000,83.59000,84.49000,83.41600,-0.33%,369978 +2019-09-26,85.95000,86.45000,84.66000,85.30000,84.21600,0.96%,857737 +2019-09-27,85.74000,86.17000,84.46000,85.16000,84.07800,-0.16%,600448 +2019-09-30,85.42000,85.88000,84.99000,85.17000,84.08700,0.01%,464643 +2019-10-01,85.32000,86.01000,83.30000,83.47000,82.40900,-2.00%,737429 +2019-10-02,82.71000,83.69000,82.11000,83.45000,82.38900,-0.02%,767989 +2019-10-03,83.72000,83.72000,82.25000,83.34000,82.28100,-0.13%,959151 +2019-10-04,83.51000,85.53000,83.51000,85.44000,84.35400,2.52%,744257 +2019-10-07,84.94000,85.45000,84.32000,84.35000,83.27800,-1.28%,687014 +2019-10-08,82.57000,82.97000,78.35000,79.10000,78.09500,-6.22%,1840310 +2019-10-09,79.58000,81.18000,79.43000,80.68000,79.65500,2.00%,863392 +2019-10-10,80.66000,81.43000,80.36000,80.50000,79.47700,-0.22%,494046 +2019-10-11,81.50000,83.40000,81.50000,82.00000,80.95800,1.86%,706784 +2019-10-14,82.18000,82.96000,81.25000,81.86000,80.82000,-0.17%,694464 +2019-10-15,82.40000,82.75000,82.00000,82.16000,81.11600,0.37%,895205 +2019-10-16,81.70000,81.97000,81.03000,81.69000,80.65200,-0.57%,948127 +2019-10-17,82.02000,83.61000,82.02000,83.02000,82.03400,1.63%,600277 +2019-10-18,82.64000,83.56000,82.40000,83.10000,82.11300,0.10%,426913 +2019-10-21,83.76000,84.72000,83.45000,84.10000,83.10100,1.20%,422468 +2019-10-22,84.00000,84.40000,83.34000,83.97000,82.97300,-0.15%,684250 +2019-10-23,84.39000,85.10000,83.99000,84.86000,83.85200,1.06%,642789 +2019-10-24,84.83000,85.20000,84.09000,84.85000,83.84200,-0.01%,440983 +2019-10-25,84.47000,86.58000,83.93000,86.23000,85.20600,1.63%,468927 +2019-10-28,86.44000,87.52000,86.44000,87.38000,86.34200,1.33%,633549 +2019-10-29,86.53000,88.12000,86.27000,87.99000,86.94500,0.70%,665513 +2019-10-30,87.82000,88.04000,87.14000,87.76000,86.71800,-0.26%,1262332 +2019-10-31,84.73000,86.15000,82.54000,85.96000,84.93900,-2.05%,1745072 +2019-11-01,86.79000,89.16000,86.79000,88.09000,87.04400,2.48%,1447814 +2019-11-04,88.90000,89.25000,87.40000,87.63000,86.58900,-0.52%,797744 +2019-11-05,87.94000,88.13000,87.05000,87.08000,86.04600,-0.63%,693083 +2019-11-06,87.08000,87.08000,85.47000,86.05000,85.02800,-1.18%,666649 +2019-11-07,86.66000,87.31000,86.25000,87.11000,86.07500,1.23%,552550 +2019-11-08,86.89000,87.42000,86.74000,87.30000,86.26300,0.22%,428277 +2019-11-11,86.63000,87.55000,86.47000,87.49000,86.45100,0.22%,314101 +2019-11-12,87.64000,88.35000,87.28000,87.92000,86.87600,0.49%,632642 +2019-11-13,87.42000,87.90000,86.91000,87.32000,86.28300,-0.68%,600608 +2019-11-14,87.45000,88.23000,86.78000,88.12000,87.07300,0.92%,670054 +2019-11-15,88.54000,91.16000,88.31000,90.95000,89.87000,3.21%,871136 +2019-11-18,91.10000,91.10000,89.37000,89.55000,88.48600,-1.54%,637909 +2019-11-19,89.99000,91.71000,89.61000,91.18000,90.09700,1.82%,738381 +2019-11-20,90.75000,91.15000,89.97000,90.52000,89.44500,-0.72%,634041 +2019-11-21,90.74000,90.89000,89.86000,90.69000,89.61300,0.19%,419492 +2019-11-22,91.32000,91.57000,90.49000,91.52000,90.43300,0.92%,464361 +2019-11-25,92.00000,92.20000,91.52000,92.10000,91.00600,0.63%,343478 +2019-11-26,91.90000,93.10000,91.90000,92.61000,91.51000,0.55%,528092 +2019-11-27,92.93000,93.75000,92.60000,93.53000,92.41900,0.99%,495960 +2019-11-29,93.48000,93.81000,92.74000,92.90000,91.79700,-0.67%,286950 +2019-12-02,93.19000,93.19000,91.96000,92.15000,91.05500,-0.81%,726047 +2019-12-03,91.07000,91.86000,90.30000,91.49000,90.40300,-0.72%,721246 +2019-12-04,90.87000,92.59000,90.87000,92.38000,91.28300,0.97%,466306 +2019-12-05,92.75000,93.21000,91.90000,92.83000,91.72700,0.49%,640793 +2019-12-06,93.68000,94.35000,93.27000,94.12000,93.00200,1.39%,397861 +2019-12-09,93.92000,94.23000,93.44000,93.66000,92.54800,-0.49%,295380 +2019-12-10,94.20000,94.77000,93.42000,94.37000,93.24900,0.76%,393130 +2019-12-11,94.25000,94.48000,93.84000,94.31000,93.19000,-0.06%,318770 +2019-12-12,94.39000,96.38000,94.00000,95.85000,94.71200,1.63%,592376 +2019-12-13,95.89000,96.17000,94.18000,94.39000,93.26900,-1.52%,578763 +2019-12-16,95.33000,95.92000,94.67000,95.67000,94.53400,1.36%,451907 +2019-12-17,96.11000,96.30000,94.91000,95.19000,94.05900,-0.50%,346638 +2019-12-18,95.08000,95.25000,94.40000,94.65000,93.52600,-0.57%,336520 +2019-12-19,94.84000,96.19000,94.68000,95.70000,94.56300,1.11%,426323 +2019-12-20,96.22000,96.77000,95.48000,96.56000,95.41300,0.90%,778312 +2019-12-23,96.90000,97.27000,96.40000,97.21000,96.05500,0.67%,277971 +2019-12-24,97.41000,97.53000,96.75000,97.45000,96.29300,0.25%,101998 +2019-12-26,97.59000,97.65000,96.86000,97.17000,96.01600,-0.29%,298318 +2019-12-27,97.30000,97.30000,96.61000,97.05000,95.89700,-0.12%,321931 +2019-12-30,97.09000,97.10000,96.31000,96.66000,95.51200,-0.40%,228466 +2019-12-31,96.64000,97.32000,96.53000,97.10000,95.94700,0.46%,344260 +2020-01-02,98.25000,98.86000,97.68000,98.86000,97.68600,1.81%,708876 +2020-01-03,96.71000,97.68000,95.77000,96.99000,95.83800,-1.89%,558920 +2020-01-06,96.37000,98.05000,96.05000,98.00000,96.83600,1.04%,464668 +2020-01-07,97.73000,98.99000,97.28000,98.80000,97.62600,0.82%,441844 +2020-01-08,98.84000,99.74000,97.26000,98.59000,97.41900,-0.21%,597643 +2020-01-09,99.22000,99.91000,98.62000,99.86000,98.67400,1.29%,445352 +2020-01-10,100.00000,101.16000,99.71000,100.34000,99.14800,0.48%,471256 +2020-01-13,100.38000,100.95000,99.92000,100.63000,99.43500,0.29%,398180 +2020-01-14,100.21000,102.06000,100.21000,101.69000,100.48200,1.05%,785223 +2020-01-15,101.71000,102.46000,101.56000,101.73000,100.52200,0.04%,377724 +2020-01-16,102.11000,102.30000,100.86000,101.22000,100.08700,-0.50%,566990 +2020-01-17,101.59000,101.82000,101.15000,101.32000,100.18600,0.10%,853818 +2020-01-21,101.00000,101.71000,100.55000,101.34000,100.20600,0.02%,833022 +2020-01-22,101.81000,102.30000,100.60000,100.82000,99.69100,-0.51%,606575 +2020-01-23,100.38000,100.77000,98.81000,99.39000,98.27700,-1.42%,824436 +2020-01-24,99.89000,99.95000,99.00000,99.78000,98.66300,0.39%,916081 +2020-01-27,98.40000,99.07000,97.84000,98.67000,97.56500,-1.11%,1113076 +2020-01-28,97.50000,99.61000,95.01000,97.53000,96.43800,-1.16%,1837879 +2020-01-29,98.00000,99.45000,97.04000,98.50000,97.39700,0.99%,892015 +2020-01-30,97.34000,98.24000,94.63000,95.43000,94.36200,-3.12%,959902 +2020-01-31,95.15000,95.31000,91.95000,92.48000,91.44500,-3.09%,965030 +2020-02-03,93.45000,94.11000,92.53000,92.87000,91.83000,0.42%,990071 +2020-02-04,93.86000,95.00000,93.42000,94.24000,93.18500,1.48%,603008 +2020-02-05,95.50000,96.96000,95.33000,96.22000,95.14300,2.10%,648801 +2020-02-06,96.70000,96.70000,95.50000,95.60000,94.53000,-0.64%,376488 +2020-02-07,95.00000,95.70000,92.47000,93.07000,92.02800,-2.65%,597760 +2020-02-10,92.37000,94.60000,92.29000,94.26000,93.20500,1.28%,396125 +2020-02-11,94.98000,96.22000,94.80000,95.86000,94.78700,1.70%,502172 +2020-02-12,96.47000,97.24000,95.82000,96.50000,95.42000,0.67%,559424 +2020-02-13,95.88000,96.48000,94.93000,95.99000,94.91500,-0.53%,470248 +2020-02-14,96.25000,96.25000,95.41000,95.56000,94.49000,-0.45%,553226 +2020-02-18,95.40000,96.05000,93.80000,94.16000,93.10600,-1.47%,380268 +2020-02-19,94.44000,94.90000,94.09000,94.33000,93.27400,0.18%,533432 +2020-02-20,93.77000,94.49000,92.36000,93.30000,92.25600,-1.09%,439011 +2020-02-21,92.78000,93.35000,92.13000,92.85000,91.81100,-0.48%,520393 +2020-02-24,90.52000,90.55000,87.97000,88.62000,87.62800,-4.56%,679519 +2020-02-25,89.05000,89.38000,85.36000,85.75000,84.79000,-3.24%,613086 +2020-02-26,86.39000,88.06000,85.68000,86.00000,85.03700,0.29%,731558 +2020-02-27,84.59000,87.72000,83.63000,84.32000,83.37600,-1.95%,1015174 +2020-02-28,82.63000,86.44000,82.62000,86.44000,85.47200,2.51%,1561061 +2020-03-02,86.56000,88.28000,84.23000,86.79000,85.81800,0.40%,1269695 +2020-03-03,86.99000,90.35000,85.04000,86.22000,85.25500,-0.66%,847679 +2020-03-04,87.84000,89.13000,86.62000,89.13000,88.13200,3.38%,549931 +2020-03-05,86.99000,87.20000,83.61000,84.60000,83.65300,-5.08%,848134 +2020-03-06,82.39000,84.05000,81.39000,83.51000,82.57500,-1.29%,704764 +2020-03-09,79.00000,79.20000,76.13000,77.43000,76.56300,-7.28%,1214782 +2020-03-10,78.90000,79.13000,75.34000,78.93000,78.04600,1.94%,1093959 +2020-03-11,76.86000,77.18000,72.08000,72.84000,72.02500,-7.72%,926237 +2020-03-12,68.94000,72.38000,66.47000,70.46000,69.67100,-3.27%,1976623 +2020-03-13,74.00000,76.08000,67.94000,73.82000,72.99400,4.77%,1336332 +2020-03-16,67.91000,70.33000,65.80000,66.71000,65.96300,-9.63%,1330123 +2020-03-17,68.36000,70.78000,64.99000,67.11000,66.35900,0.60%,1288284 +2020-03-18,63.57000,67.58000,63.38000,67.22000,66.46800,0.16%,933451 +2020-03-19,66.67000,70.68000,64.26000,67.02000,66.27000,-0.30%,863855 +2020-03-20,68.16000,73.30000,66.64000,70.89000,70.09600,5.77%,1432459 +2020-03-23,71.56000,72.72000,62.91000,67.85000,67.09000,-4.29%,871487 +2020-03-24,71.14000,75.56000,69.75000,74.31000,73.47800,9.52%,863978 +2020-03-25,76.93000,79.00000,74.20000,75.00000,74.16000,0.93%,1290052 +2020-03-26,75.87000,80.32000,73.91000,79.01000,78.12600,5.35%,1789682 +2020-03-27,76.30000,77.39000,73.34000,74.80000,73.96300,-5.33%,733664 +2020-03-30,77.49000,78.80000,73.03000,76.51000,75.65400,2.29%,778088 +2020-03-31,76.21000,77.14000,74.39000,75.28000,74.43700,-1.61%,746749 +2020-04-01,72.55000,73.11000,69.60000,70.83000,70.03700,-5.91%,1249285 +2020-04-02,70.14000,73.97000,70.01000,72.31000,71.50100,2.09%,1097986 +2020-04-03,71.59000,72.76000,70.19000,71.20000,70.40300,-1.54%,825958 +2020-04-06,74.11000,76.21000,73.03000,75.41000,74.56600,5.91%,1191686 +2020-04-07,77.46000,77.99000,75.11000,75.45000,74.60500,0.05%,852666 +2020-04-08,75.83000,78.24000,74.84000,77.88000,77.00800,3.22%,1074906 +2020-04-09,78.43000,79.58000,77.22000,78.34000,77.46300,0.59%,701193 +2020-04-13,77.89000,78.40000,75.70000,76.43000,75.57400,-2.44%,729872 +2020-04-14,77.35000,78.99000,77.35000,78.35000,77.47300,2.51%,775713 +2020-04-15,76.69000,79.49000,76.38000,78.75000,77.86800,0.51%,811447 +2020-04-16,79.26000,82.14000,78.08000,81.51000,80.66700,3.50%,1224288 +2020-04-17,82.73000,84.11000,81.91000,83.63000,82.76500,2.60%,1034627 +2020-04-20,83.20000,85.03000,81.97000,84.52000,83.64600,1.06%,884270 +2020-04-21,82.81000,83.54000,82.18000,82.64000,81.78500,-2.22%,636415 +2020-04-22,83.94000,85.94000,83.05000,85.55000,84.66500,3.52%,1593958 +2020-04-23,85.99000,87.82000,85.90000,87.20000,86.29800,1.93%,1074349 +2020-04-24,87.54000,87.99000,86.35000,87.55000,86.64400,0.40%,897123 +2020-04-27,88.06000,89.20000,87.92000,88.76000,87.84200,1.38%,1173324 +2020-04-28,89.16000,89.87000,88.16000,88.45000,87.53500,-0.35%,1026592 +2020-04-29,89.94000,91.54000,89.62000,90.72000,89.78100,2.57%,996442 +2020-04-30,90.41000,91.26000,89.95000,90.53000,89.59300,-0.21%,822995 +2020-05-01,89.00000,89.47000,88.39000,89.09000,88.16800,-1.59%,1007569 +2020-05-04,88.60000,88.95000,85.71000,87.00000,86.10000,-2.35%,1229626 +2020-05-05,88.27000,91.25000,88.27000,90.41000,89.47500,3.92%,905799 +2020-05-06,92.50000,96.03000,91.48000,93.26000,92.29500,3.15%,1537597 +2020-05-07,94.52000,94.79000,92.66000,92.76000,91.80000,-0.54%,953687 +2020-05-08,93.92000,93.99000,92.11000,92.48000,91.52300,-0.30%,822712 +2020-05-11,91.59000,93.66000,91.44000,93.39000,92.42400,0.98%,645518 +2020-05-12,93.71000,93.76000,90.81000,90.86000,89.92000,-2.71%,647745 +2020-05-13,91.03000,92.17000,89.45000,90.25000,89.31600,-0.67%,599438 +2020-05-14,89.27000,92.00000,88.60000,91.97000,91.01900,1.91%,1004543 +2020-05-15,92.10000,94.00000,91.66000,92.86000,91.89900,0.97%,2487161 +2020-05-18,92.86000,94.00000,90.47000,93.32000,92.35500,0.50%,1980210 +2020-05-19,93.38000,93.85000,91.26000,91.30000,90.35500,-2.16%,856689 +2020-05-20,92.25000,93.82000,92.25000,92.75000,91.79000,1.59%,621682 +2020-05-21,92.50000,93.43000,91.87000,92.50000,91.54300,-0.27%,536449 +2020-05-22,92.95000,93.65000,92.34000,93.41000,92.44400,0.98%,474587 +2020-05-26,95.00000,99.08000,94.92000,97.48000,96.47200,4.36%,1416048 +2020-05-27,97.65000,100.23000,97.30000,100.02000,98.98500,2.61%,1099096 +2020-05-28,100.60000,101.26000,99.19000,99.30000,98.27300,-0.72%,624737 +2020-05-29,99.90000,100.58000,98.67000,100.47000,99.43100,1.18%,805252 +2020-06-01,99.97000,102.07000,99.96000,101.96000,100.90500,1.48%,628977 +2020-06-02,102.62000,102.87000,100.32000,101.92000,100.86600,-0.04%,1105954 +2020-06-03,102.00000,104.72000,102.00000,103.86000,102.78600,1.90%,937150 +2020-06-04,103.11000,103.73000,102.44000,103.02000,101.95400,-0.81%,547950 +2020-06-05,103.80000,105.70000,103.08000,104.40000,103.32000,1.34%,767901 +2020-06-08,103.48000,105.57000,103.48000,105.31000,104.22100,0.87%,861398 +2020-06-09,104.92000,104.92000,102.39000,102.44000,101.38000,-2.73%,639548 +2020-06-10,102.95000,103.54000,102.16000,103.02000,101.95400,0.57%,728366 +2020-06-11,101.28000,101.28000,96.48000,96.51000,95.51200,-6.32%,1545824 +2020-06-12,98.69000,98.96000,94.75000,97.14000,96.13500,0.65%,951762 +2020-06-15,95.22000,98.43000,94.54000,98.27000,97.25300,1.16%,830232 +2020-06-16,101.20000,101.20000,98.01000,98.88000,97.85700,0.62%,843714 +2020-06-17,99.37000,99.46000,98.20000,98.60000,97.58000,-0.28%,500230 +2020-06-18,97.72000,98.51000,97.07000,97.99000,96.97600,-0.62%,531594 +2020-06-19,99.15000,99.43000,97.85000,98.36000,97.34200,0.38%,962420 +2020-06-22,98.11000,98.76000,96.99000,98.04000,97.02600,-0.33%,568593 +2020-06-23,98.87000,100.06000,97.87000,99.20000,98.17400,1.18%,1045321 +2020-06-24,98.71000,98.71000,94.66000,95.97000,94.97700,-3.26%,789395 +2020-06-25,95.59000,96.22000,93.75000,95.93000,94.93800,-0.04%,687385 +2020-06-26,95.94000,96.63000,93.23000,93.93000,92.95800,-2.08%,1196113 +2020-06-29,94.76000,96.20000,93.95000,95.73000,94.74000,1.92%,562849 +2020-06-30,95.62000,98.51000,95.07000,98.09000,97.07500,2.47%,1172289 +2020-07-01,98.00000,98.52000,96.54000,97.09000,96.08600,-1.02%,737301 +2020-07-02,97.70000,99.42000,97.67000,97.94000,96.92700,0.88%,748765 +2020-07-06,98.78000,100.69000,98.74000,100.09000,99.05500,2.20%,735772 +2020-07-07,99.35000,100.44000,99.02000,99.65000,98.61900,-0.44%,574687 +2020-07-08,100.21000,102.51000,100.11000,102.41000,101.35100,2.77%,1007072 +2020-07-09,102.35000,104.00000,102.17000,103.08000,102.01400,0.65%,1009634 +2020-07-10,103.46000,103.46000,100.99000,101.47000,100.42000,-1.56%,538822 +2020-07-13,102.93000,106.52000,102.81000,104.50000,103.41900,2.99%,1767981 +2020-07-14,104.42000,107.09000,103.96000,106.76000,105.65600,2.16%,1796230 +2020-07-15,108.32000,109.43000,107.11000,108.97000,107.84300,2.07%,1579327 +2020-07-16,109.41000,109.41000,107.90000,108.94000,107.88200,-0.03%,1281476 +2020-07-17,109.29000,110.58000,108.98000,108.98000,107.92200,0.04%,866829 +2020-07-20,109.35000,110.90000,108.93000,109.81000,108.74400,0.76%,702798 +2020-07-21,110.47000,112.96000,110.00000,111.59000,110.50700,1.62%,1027089 +2020-07-22,111.47000,113.13700,111.23000,112.02000,110.93200,0.39%,955394 +2020-07-23,112.21000,113.48500,111.56000,112.03000,110.94200,0.01%,432311 +2020-07-24,111.37000,111.43000,109.54000,110.37000,109.29800,-1.48%,673429 +2020-07-27,111.03000,115.42000,110.99000,114.97000,113.85400,4.17%,1295682 +2020-07-28,114.47000,115.80500,112.71000,112.99000,111.89300,-1.72%,1281255 +2020-07-29,118.80000,121.44000,117.22000,119.64000,118.47800,5.89%,3076302 +2020-07-30,118.84000,119.93000,118.29000,118.81000,117.65600,-0.69%,771801 +2020-07-31,118.95000,119.01000,117.03000,118.91000,117.75500,0.08%,901776 +2020-08-03,119.66000,121.92000,119.50000,121.77000,120.58800,2.41%,1329287 +2020-08-04,121.27000,122.33000,119.93500,120.82000,119.64700,-0.78%,869696 +2020-08-05,121.78000,123.21000,121.19000,122.09000,120.90500,1.05%,938187 +2020-08-06,122.07000,122.58000,118.21000,119.05000,117.89400,-2.49%,1140661 +2020-08-07,119.03000,119.88000,118.65500,119.33000,118.17100,0.24%,768958 +2020-08-10,119.19000,119.75000,118.46000,118.60000,117.44800,-0.61%,713086 +2020-08-11,118.46000,119.21000,117.49000,117.71000,116.56700,-0.75%,593054 +2020-08-12,118.22000,120.55000,117.75000,119.87000,118.70600,1.84%,537265 +2020-08-13,119.87000,120.55000,119.00000,120.00000,118.83500,0.11%,760891 +2020-08-14,119.76000,120.05500,117.66000,118.25000,117.10200,-1.46%,370667 +2020-08-17,118.84000,120.27000,118.59000,119.67000,118.50800,1.20%,963934 +2020-08-18,119.76000,120.00000,117.76000,118.04000,116.89400,-1.36%,1115286 +2020-08-19,118.62000,118.90500,117.28000,117.69000,116.54700,-0.30%,888586 +2020-08-20,117.00000,117.30400,116.28000,116.77000,115.63600,-0.78%,534159 +2020-08-21,116.78000,117.34000,116.61000,116.90000,115.76500,0.11%,811236 +2020-08-24,117.73000,118.25500,114.75000,115.22000,114.10100,-1.44%,703693 +2020-08-25,115.34000,116.63000,115.22000,116.22000,115.09200,0.87%,663047 +2020-08-26,116.20000,119.80000,116.06000,119.44000,118.28000,2.77%,1064930 +2020-08-27,115.49000,115.87000,111.45500,114.50000,113.38800,-4.14%,1546769 +2020-08-28,114.82000,116.94000,114.68500,116.91000,115.77500,2.10%,683012 +2020-08-31,117.07000,118.39000,116.82000,117.72000,116.57700,0.69%,873007 +2020-09-01,118.73000,119.52500,117.73000,119.39000,118.23100,1.42%,841185 +2020-09-02,120.30000,122.29000,119.45000,122.06000,120.87500,2.24%,653189 +2020-09-03,121.33000,121.33000,114.72000,116.04000,114.91300,-4.93%,944075 +2020-09-04,116.64000,116.64000,111.57000,114.30000,113.19000,-1.50%,804947 +2020-09-08,112.80000,113.40000,111.50000,112.01000,110.92200,-2.00%,593428 +2020-09-09,112.69000,115.14000,112.38000,114.25000,113.14100,2.00%,434948 +2020-09-10,114.85000,116.48000,113.14000,113.46000,112.35800,-0.69%,601643 +2020-09-11,116.14000,119.57000,115.54000,117.69000,116.54700,3.73%,1143978 +2020-09-14,118.57000,118.93000,117.07000,117.73000,116.58700,0.03%,678673 +2020-09-15,118.34000,119.27000,118.16000,118.51000,117.35900,0.66%,454778 +2020-09-16,119.54000,120.63000,119.00000,120.31000,119.14200,1.52%,762171 +2020-09-17,119.03000,121.34000,118.37000,119.49000,118.33000,-0.68%,689000 +2020-09-18,119.32000,120.28000,117.57000,118.20000,117.05200,-1.08%,1162116 +2020-09-21,116.59000,118.47000,114.75000,118.25000,117.10200,0.04%,774506 +2020-09-22,117.93000,120.11000,117.34000,119.95000,118.78500,1.44%,665886 +2020-09-23,119.66000,120.49000,117.48000,117.58000,116.43800,-1.98%,367397 +2020-09-24,117.18000,118.36000,116.27000,117.96000,116.81500,0.32%,646828 +2020-09-25,117.27000,120.62000,116.76000,119.80000,118.63700,1.56%,593034 +2020-09-28,120.61000,122.45000,120.61000,121.89000,120.70700,1.74%,590548 +2020-09-29,121.89000,124.65900,121.89000,123.26000,122.06300,1.12%,1266805 +2020-09-30,123.65000,126.10000,123.65000,125.51000,124.29100,1.83%,1304429 +2020-10-01,127.50000,128.98000,123.66000,124.86000,123.64800,-0.52%,1149639 +2020-10-02,123.18000,125.14000,122.41000,124.56000,123.35100,-0.24%,627101 +2020-10-05,125.62000,129.80000,125.15000,129.71000,128.45100,4.13%,893291 +2020-10-06,129.57000,129.85000,124.82000,126.55000,125.32100,-2.44%,1117409 +2020-10-07,127.30000,129.29000,127.30000,128.24000,126.99500,1.34%,707513 +2020-10-08,128.51000,129.14900,126.68000,127.61000,126.37100,-0.49%,577283 +2020-10-09,128.86000,129.80000,128.00000,129.68000,128.42100,1.62%,482188 +2020-10-12,134.05000,134.39000,127.71000,128.33000,127.08400,-1.04%,1334023 +2020-10-13,127.80000,128.88000,124.33000,124.67000,123.46000,-2.85%,1240939 +2020-10-14,124.57000,125.28000,121.11000,122.05000,120.86500,-2.10%,1449459 +2020-10-15,120.66000,124.11000,119.94000,123.33000,122.20200,1.05%,1003972 +2020-10-16,124.18000,125.69500,123.69000,124.02000,122.88600,0.56%,576842 +2020-10-19,123.79000,125.15000,122.00000,122.30000,121.18100,-1.39%,1159429 +2020-10-20,123.10000,124.67000,122.50000,123.35000,122.22200,0.86%,656581 +2020-10-21,123.65000,124.84000,123.25000,123.38000,122.25100,0.02%,548441 +2020-10-22,124.10000,125.96000,123.01000,125.20000,124.05500,1.48%,846664 +2020-10-23,125.58000,125.58000,122.82000,124.45000,123.31200,-0.60%,558016 +2020-10-26,123.03000,124.63000,122.17400,124.07000,122.93500,-0.31%,814036 +2020-10-27,124.00000,128.23500,123.50400,127.08000,125.91800,2.43%,1012966 +2020-10-28,124.64000,125.91000,123.37000,124.40000,123.26200,-2.11%,1123217 +2020-10-29,126.91000,132.50500,124.40000,128.79000,127.61200,3.53%,1547036 +2020-10-30,127.94000,129.56000,125.61000,129.55000,128.36500,0.59%,827173 +2020-11-02,130.19000,133.94000,130.19000,132.64000,131.42700,2.39%,1505079 +2020-11-03,133.99000,135.49000,132.52000,133.15000,131.93200,0.38%,1031359 +2020-11-04,134.57000,136.34000,133.27000,135.04000,133.80500,1.42%,1080176 +2020-11-05,137.21000,139.78000,136.52000,138.41000,137.14400,2.50%,827184 +2020-11-06,138.75000,142.65000,137.85000,141.30000,140.00700,2.09%,820673 +2020-11-09,136.50000,136.50000,123.01500,128.09000,126.91800,-9.35%,3100367 +2020-11-10,127.73000,129.18000,123.66000,125.53000,124.38200,-2.00%,1649969 +2020-11-11,127.47000,130.72500,127.00000,129.07000,127.88900,2.82%,1155032 +2020-11-12,129.21000,131.89000,129.15000,130.64000,129.44500,1.22%,634514 +2020-11-13,132.03000,132.68000,130.85000,132.12000,130.91100,1.13%,698447 +2020-11-16,132.28000,134.33000,131.14000,133.32000,132.10000,0.91%,832471 +2020-11-17,132.75000,134.00000,132.04000,133.00000,131.78300,-0.24%,1516623 +2020-11-18,133.00000,133.12000,127.46000,128.67000,127.49300,-3.26%,938127 +2020-11-19,128.75000,131.30000,128.09000,130.81000,129.61300,1.66%,767368 +2020-11-20,131.00000,131.20000,129.87000,130.19000,128.99900,-0.47%,1015200 +2020-11-23,130.15000,130.45000,125.76000,127.82000,126.65100,-1.82%,906055 +2020-11-24,128.63000,128.84000,126.00000,127.07000,125.90800,-0.59%,1341521 +2020-11-25,126.75000,127.78000,126.60000,127.50000,126.33400,0.34%,1268165 +2020-11-27,127.96000,129.32000,127.61500,129.26000,128.07800,1.38%,283812 +2020-11-30,129.61000,133.19000,129.44500,133.00000,131.78300,2.89%,1220502 +2020-12-01,132.89000,137.45000,131.94000,137.20000,135.94500,3.16%,1005214 +2020-12-02,137.93000,139.40000,135.74500,138.58000,137.31200,1.01%,993232 +2020-12-03,139.06000,139.32000,137.62000,138.02000,136.75700,-0.40%,699620 +2020-12-04,138.43000,141.88000,138.30000,141.78000,140.48300,2.72%,750263 +2020-12-07,141.50000,144.17000,141.50000,143.89000,142.57400,1.49%,904172 +2020-12-08,143.50000,148.39000,143.45000,147.91000,146.55700,2.79%,1196797 +2020-12-09,147.89000,147.89000,142.95000,143.91000,142.59400,-2.70%,886282 +2020-12-10,143.46000,146.67000,143.09000,145.91000,144.57500,1.39%,800834 +2020-12-11,145.80000,146.65000,144.36000,146.07000,144.73400,0.11%,639150 +2020-12-14,146.50000,149.95000,145.28000,145.32000,143.99100,-0.51%,560960 +2020-12-15,146.09000,147.80000,145.08000,145.20000,143.87200,-0.08%,841578 +2020-12-16,145.00000,145.34000,140.40000,140.80000,139.51200,-3.03%,1089252 +2020-12-17,141.53000,143.60000,141.07000,143.42000,142.10800,1.86%,928204 +2020-12-18,143.16000,143.55000,140.77000,142.70000,141.39500,-0.50%,1484796 +2020-12-21,141.04000,141.41000,137.40000,140.62000,139.33400,-1.46%,831491 +2020-12-22,140.44000,141.56000,138.99000,139.86000,138.58100,-0.54%,528856 +2020-12-23,139.98000,140.39000,137.58000,139.32000,138.04600,-0.39%,375117 +2020-12-24,139.21000,140.11000,138.64000,139.71000,138.43200,0.28%,174116 +2020-12-28,140.96000,141.58000,139.12000,140.71000,139.42300,0.72%,520216 +2020-12-29,141.78000,142.82000,139.46500,139.83000,138.55100,-0.63%,500172 +2020-12-30,140.59000,141.09000,139.49000,140.58000,139.29400,0.54%,326932 +2020-12-31,140.93000,143.62000,139.99000,143.50000,142.18700,2.08%,553572 +2021-01-04,144.13000,147.50500,142.48000,145.51000,144.17900,1.40%,943421 +2021-01-05,145.80000,152.52000,145.00000,151.90000,150.51100,4.39%,1355165 +2021-01-06,150.36000,158.00000,150.18000,156.37000,154.94000,2.94%,1490374 +2021-01-07,160.58000,162.16000,158.75000,160.53000,159.06200,2.66%,1087677 +2021-01-08,160.55000,162.40000,157.60000,159.76000,158.29900,-0.48%,1006493 +2021-01-11,158.90000,162.70000,157.48000,159.25000,157.79300,-0.32%,1316447 +2021-01-12,158.80000,159.32000,150.83100,151.98000,150.59000,-4.57%,1386346 +2021-01-13,151.94000,153.86000,151.01000,151.52000,150.13400,-0.30%,1111192 +2021-01-14,152.18000,152.78000,148.04000,148.13000,146.77500,-2.24%,859481 +2021-01-15,147.46000,149.49000,146.03000,148.52000,147.16100,0.26%,824867 +2021-01-19,150.47000,151.28000,147.41000,149.29000,147.92400,0.52%,723372 +2021-01-20,150.09000,152.07000,149.72000,151.26000,149.87600,1.32%,616912 +2021-01-21,150.95000,151.87000,148.57000,150.59000,149.28200,-0.44%,425318 +2021-01-22,151.04000,152.27000,149.58900,151.91000,150.59000,0.88%,683444 +2021-01-25,152.73000,153.70000,149.40500,151.05000,149.73800,-0.57%,662897 +2021-01-26,151.10000,151.10000,146.03000,146.24000,144.97000,-3.18%,558912 +2021-01-27,143.63000,144.93000,140.27000,141.73000,140.49900,-3.08%,855735 +2021-01-28,143.99000,147.64000,143.81000,144.74000,143.48300,2.12%,645154 +2021-01-29,143.94000,149.58000,143.50500,147.07000,145.79200,1.61%,1153132 +2021-02-01,148.24000,153.99000,147.78500,151.93000,150.61000,3.30%,1463184 +2021-02-02,153.35000,156.60000,150.84000,151.13000,149.81700,-0.53%,1175402 +2021-02-03,148.91000,151.50000,139.66000,139.72000,138.50600,-7.55%,2685237 +2021-02-04,139.63000,142.37000,137.24000,142.37000,141.13300,1.90%,1372460 +2021-02-05,142.38000,145.94000,142.38000,145.03000,143.77000,1.87%,1022642 +2021-02-08,145.72000,147.15500,142.23000,144.55000,143.29400,-0.33%,800955 +2021-02-09,144.44000,146.96000,142.96000,145.62000,144.35500,0.74%,781992 +2021-02-10,147.22000,148.97000,145.29000,147.22000,145.94100,1.10%,755216 +2021-02-11,148.60000,149.95000,146.99000,148.70000,147.40800,1.01%,593898 +2021-02-12,148.63000,151.88000,147.69000,150.57000,149.26200,1.26%,546502 +2021-02-16,150.00000,151.95000,145.76000,146.49000,145.21700,-2.71%,887241 +2021-02-17,145.71000,147.02000,142.62000,144.42000,143.16500,-1.41%,696471 +2021-02-18,142.27000,143.89000,141.18000,142.60000,141.36100,-1.26%,646426 +2021-02-19,142.81000,143.48000,136.76000,136.79000,135.60200,-4.07%,1417461 +2021-02-22,135.49000,135.57000,128.20500,129.72000,128.59300,-5.17%,1869674 +2021-02-23,128.66000,131.95500,127.38000,131.02000,129.88200,1.00%,1300704 +2021-02-24,131.00000,131.55000,127.94000,128.78000,127.66100,-1.71%,1061743 +2021-02-25,129.43000,129.43000,124.90000,125.97000,124.87600,-2.18%,1099819 +2021-02-26,127.00000,127.00000,124.91000,126.09000,124.99500,0.10%,1223274 +2021-03-01,127.81000,130.11500,127.17000,129.72000,128.59300,2.88%,1153886 +2021-03-02,129.61000,130.82000,127.44000,127.53000,126.42200,-1.69%,1057413 +2021-03-03,127.50000,127.91000,126.24000,126.38000,125.28200,-0.90%,1635882 +2021-03-04,125.48000,126.49000,123.27000,124.22000,123.14100,-1.71%,2096113 +2021-03-05,125.23000,125.79000,121.14000,124.05000,122.97200,-0.14%,1648114 +2021-03-08,124.06000,126.39000,121.54000,121.56000,120.50400,-2.01%,1176591 +2021-03-09,124.34000,130.17000,124.26000,125.96000,124.86600,3.62%,1176994 +2021-03-10,127.00000,129.66000,119.95400,120.35000,119.30500,-4.45%,2060747 +2021-03-11,122.21000,126.39000,121.80500,126.24000,125.14300,4.89%,1485069 +2021-03-12,123.98000,124.68000,120.79000,123.10000,122.03100,-2.49%,915550 +2021-03-15,122.77000,127.04000,122.01000,126.63000,125.53000,2.87%,1168876 +2021-03-16,127.71000,128.18000,124.07300,125.96000,124.86600,-0.53%,797036 +2021-03-17,124.77000,127.58000,124.37000,126.39000,125.29200,0.34%,469012 +2021-03-18,124.88000,129.48000,124.64000,126.56000,125.46100,0.13%,819409 +2021-03-19,126.93000,129.74000,126.53000,128.40000,127.28500,1.45%,2541220 +2021-03-22,128.01000,129.72000,126.54000,128.13000,127.01700,-0.21%,871014 +2021-03-23,128.13000,128.82500,126.25000,127.25000,126.14500,-0.69%,661694 +2021-03-24,126.31000,127.15400,124.27000,125.20000,124.11200,-1.61%,830522 +2021-03-25,124.99000,126.02000,123.29500,125.85000,124.75700,0.52%,826925 +2021-03-26,126.61000,129.77000,125.97000,129.55000,128.42500,2.94%,576807 +2021-03-29,127.82000,129.36000,127.03000,128.65000,127.53200,-0.69%,558558 +2021-03-30,128.82000,130.62000,126.03000,127.73000,126.62000,-0.72%,732539 +2021-03-31,128.62000,129.71200,127.88500,128.29000,127.17600,0.44%,670527 +2021-04-01,129.32000,130.10000,128.02000,129.88000,128.75200,1.24%,598777 +2021-04-05,131.02000,131.45000,130.20000,130.99000,129.85200,0.85%,695509 +2021-04-06,131.91000,134.50000,131.73000,132.97000,131.81500,1.51%,690494 +2021-04-07,132.19000,133.00000,128.72400,130.18000,129.04900,-2.10%,651647 +2021-04-08,131.36000,132.80500,130.76000,131.56000,130.41700,1.06%,491241 +2021-04-09,132.39000,133.67000,131.45000,133.39000,132.23100,1.39%,572858 +2021-04-12,133.18000,133.38000,132.25000,132.62000,131.46800,-0.58%,575116 +2021-04-13,133.56000,135.69000,132.80000,135.35000,134.17400,2.06%,813956 +2021-04-14,135.78000,136.31000,130.43000,132.85000,131.69600,-1.85%,1097473 +2021-04-15,134.26000,136.40000,134.23000,134.63000,133.53000,1.34%,719666 +2021-04-16,135.26000,135.35000,132.61000,133.16000,132.07200,-1.09%,801084 +2021-04-19,132.49000,135.17000,132.25000,134.59000,133.49000,1.07%,1176117 +2021-04-20,134.20000,135.07000,132.84000,134.36000,133.26200,-0.17%,664452 +2021-04-21,134.11000,134.38000,132.50000,133.94000,132.84600,-0.31%,470489 +2021-04-22,133.94000,135.20000,132.79000,133.39000,132.30000,-0.41%,844393 +2021-04-23,133.22000,135.09500,132.79000,134.97000,133.86700,1.18%,607229 +2021-04-26,135.51000,135.61000,134.52000,134.98000,133.87700,0.01%,769247 +2021-04-27,135.44000,135.87000,134.64000,135.01000,133.90700,0.02%,868272 +2021-04-28,134.32000,135.04000,132.85500,133.89000,132.79600,-0.83%,567624 +2021-04-29,134.00000,134.12500,129.94000,130.50000,129.43400,-2.53%,1151563 +2021-04-30,130.36000,131.46000,128.90000,129.63000,128.57100,-0.67%,1310728 +2021-05-03,130.89000,131.98000,129.46000,130.56000,129.49300,0.72%,1054922 +2021-05-04,129.67000,129.81000,126.75000,127.81000,126.76600,-2.11%,1352756 +2021-05-05,131.09000,138.10000,130.78000,136.57000,135.45400,6.85%,2037200 +2021-05-06,135.72000,137.60000,134.56000,137.50000,136.37600,0.68%,1305568 +2021-05-07,138.00000,141.32000,137.86000,140.97000,139.81800,2.52%,963966 +2021-05-10,141.44000,142.21000,139.09000,140.00000,138.85600,-0.69%,933181 +2021-05-11,137.97000,141.04500,137.13000,139.44000,138.30100,-0.40%,845066 +2021-05-12,138.39000,139.87000,137.71000,137.86000,136.73400,-1.13%,677688 +2021-05-13,138.90000,141.99000,138.13000,141.27000,140.11600,2.47%,672790 +2021-05-14,141.98000,144.43000,141.23000,143.56000,142.38700,1.62%,763902 +2021-05-17,143.50000,144.83300,143.15000,143.23000,142.06000,-0.23%,679982 +2021-05-18,142.56000,143.12000,140.78000,141.89000,140.73100,-0.94%,722006 +2021-05-19,140.76000,142.84500,140.30000,142.63000,141.46500,0.52%,525970 +2021-05-20,143.39000,148.87000,143.20000,147.68000,146.47300,3.54%,1113352 +2021-05-21,148.35000,149.09000,144.57000,144.77000,143.58700,-1.97%,1636031 +2021-05-24,146.37000,146.86500,144.60000,144.61000,143.42800,-0.11%,817611 +2021-05-25,143.78000,144.50000,142.20000,143.10000,141.93100,-1.04%,889785 +2021-05-26,144.65000,144.86000,142.51000,143.71000,142.53600,0.43%,756622 +2021-05-27,143.66000,146.66000,143.34000,144.90000,143.71600,0.83%,1103351 +2021-05-28,145.89000,146.97000,144.84000,145.07000,143.88500,0.12%,507068 +2021-06-01,144.78000,145.14600,140.55000,141.76000,140.60200,-2.28%,1051725 +2021-06-02,141.46000,141.86000,138.76000,139.17000,138.03300,-1.83%,981838 +2021-06-03,138.67000,139.25000,137.36500,138.61000,137.47700,-0.40%,464210 +2021-06-04,139.78000,140.22000,138.88000,138.96000,137.82500,0.25%,408867 +2021-06-07,138.77000,139.35000,137.49000,137.52000,136.39600,-1.04%,467114 +2021-06-08,138.54000,140.58000,138.37000,139.72000,138.57800,1.60%,656532 +2021-06-09,140.28000,142.69000,140.28000,141.40000,140.24500,1.20%,490298 +2021-06-10,142.34000,146.22000,141.70000,146.11000,144.91600,3.33%,557617 +2021-06-11,146.26000,147.18000,145.35000,146.81000,145.61000,0.48%,677847 +2021-06-14,146.74000,147.27000,145.61000,147.15000,145.94800,0.23%,454363 +2021-06-15,148.94000,148.94000,146.72000,148.11000,146.90000,0.65%,512741 +2021-06-16,148.40000,150.16000,147.49000,148.85000,147.63400,0.50%,693303 +2021-06-17,148.26000,150.66000,147.62100,149.69000,148.46700,0.56%,686040 +2021-06-18,149.63000,151.62000,148.81000,150.69000,149.45900,0.67%,1000451 +2021-06-21,151.43000,152.71000,149.26000,152.43000,151.18400,1.15%,582327 +2021-06-22,153.02000,155.60000,152.01000,153.20000,151.94800,0.51%,745789 +2021-06-23,153.28000,155.66500,153.16000,154.65000,153.38600,0.95%,861347 +2021-06-24,155.82000,156.59000,149.54000,151.55000,150.31200,-2.00%,1190777 +2021-06-25,151.01000,153.00000,148.77000,152.43000,151.18400,0.58%,1124167 +2021-06-28,153.00000,155.11000,152.20000,154.85000,153.58500,1.59%,507748 +2021-06-29,154.74000,157.09000,153.75000,155.84000,154.56700,0.64%,547251 +2021-06-30,155.43000,156.35500,153.63000,154.41000,153.14800,-0.92%,630993 +2021-07-01,154.22000,155.38000,152.96000,154.60000,153.33700,0.12%,690532 +2021-07-02,154.89000,156.11000,153.81500,155.57000,154.29900,0.63%,496549 +2021-07-06,155.57000,156.20000,154.30000,156.01000,154.73500,0.28%,656082 +2021-07-07,157.39000,157.51700,154.83000,155.05000,153.78300,-0.62%,499397 +2021-07-08,152.31000,154.45000,150.90000,153.93000,152.67200,-0.72%,627000 +2021-07-09,154.94000,155.28000,152.75000,153.96000,152.70200,0.02%,433572 +2021-07-12,154.40000,156.26000,154.23000,154.57000,153.30700,0.40%,484782 +2021-07-13,153.78000,154.97000,152.96000,153.15000,151.89900,-0.92%,497122 +2021-07-14,153.75000,154.07000,151.50000,151.98000,150.73800,-0.76%,500224 +2021-07-15,151.51000,153.58000,151.38000,153.17000,151.98800,0.78%,318944 +2021-07-16,153.23000,155.08000,152.05000,154.10000,152.91100,0.61%,528212 +2021-07-19,152.32000,155.20000,152.32000,154.91000,153.71400,0.53%,837810 +2021-07-20,154.96000,156.83000,154.00000,155.38000,154.18100,0.30%,642900 +2021-07-21,155.64000,156.79000,153.63000,156.63000,155.42100,0.80%,798578 +2021-07-22,157.55000,160.67000,157.44500,160.06000,158.82500,2.19%,780236 +2021-07-23,160.76000,164.58000,160.76000,164.34000,163.07200,2.67%,866736 +2021-07-26,162.00000,173.39000,161.03000,172.11000,170.78200,4.73%,2004552 +2021-07-27,173.25000,174.52000,167.88000,170.16000,168.84700,-1.13%,949799 +2021-07-28,170.20000,175.27900,169.51000,174.46000,173.11400,2.53%,1123110 +2021-07-29,175.41000,180.20000,174.68000,179.30000,177.91600,2.77%,1231309 +2021-07-30,179.09000,183.85000,177.73000,182.23000,180.82400,1.63%,1199155 +2021-08-02,183.36000,185.68000,181.37000,183.84000,182.42100,0.88%,1278490 +2021-08-03,184.00000,187.14000,183.49000,185.07000,183.64200,0.67%,1080226 +2021-08-04,185.73000,187.70000,183.77000,186.85000,185.40800,0.96%,908382 +2021-08-05,186.87000,188.40000,184.21500,187.05000,185.60600,0.11%,657185 +2021-08-06,185.95000,186.23000,183.22000,185.43000,183.99900,-0.87%,481822 +2021-08-09,186.19000,187.61000,184.00000,186.68000,185.23900,0.67%,600504 +2021-08-10,186.84000,187.62000,183.09000,183.50000,182.08400,-1.70%,888053 +2021-08-11,184.22000,184.37000,178.06000,179.23000,177.84700,-2.33%,1108346 +2021-08-12,179.89000,182.41000,179.07000,182.29000,180.88300,1.71%,665992 +2021-08-13,181.92000,183.36000,181.66500,183.11000,181.69700,0.45%,351556 +2021-08-16,183.30000,185.03000,181.67000,184.61000,183.18500,0.82%,730149 +2021-08-17,184.06000,184.79000,180.72000,182.85000,181.43900,-0.95%,703106 +2021-08-18,182.86000,184.77300,181.02000,181.07000,179.67200,-0.97%,623276 +2021-08-19,180.06000,182.79000,179.28000,181.77000,180.36700,0.39%,623662 +2021-08-20,182.11000,184.00000,180.45000,181.10000,179.70200,-0.37%,498178 +2021-08-23,182.64000,183.62000,181.28000,181.51000,180.10900,0.23%,498821 +2021-08-24,181.68000,183.15500,180.75000,182.20000,180.79400,0.38%,905616 +2021-08-25,181.78000,185.39000,181.26000,185.02000,183.59200,1.55%,501570 +2021-08-26,184.44000,185.92300,182.11000,183.68000,182.26200,-0.72%,393537 +2021-08-27,184.19000,186.84000,182.59000,182.91000,181.49800,-0.42%,438391 +2021-08-30,183.84000,189.31000,183.55000,187.95000,186.49900,2.76%,619657 +2021-08-31,188.44000,188.50000,183.76000,184.80000,183.37400,-1.68%,600762 +2021-09-01,185.04000,188.68000,184.30000,188.01000,186.55900,1.74%,455221 +2021-09-02,189.10000,190.59000,188.40000,188.83000,187.37300,0.44%,619173 +2021-09-03,188.09000,190.55000,186.27000,190.50000,189.03000,0.88%,974502 +2021-09-07,189.74000,190.92000,187.27000,189.82000,188.35500,-0.36%,653743 +2021-09-08,189.44000,191.06500,188.00000,190.11000,188.64300,0.15%,587351 +2021-09-09,190.50000,190.89000,186.42000,186.85000,185.40800,-1.71%,477380 +2021-09-10,186.86000,188.43000,186.42000,187.05000,185.60600,0.11%,443140 +2021-09-13,188.03000,188.03000,178.61000,182.86000,181.44900,-2.24%,755759 +2021-09-14,184.60000,185.83000,182.82000,183.38000,181.96500,0.28%,424639 +2021-09-15,183.32000,188.35000,182.04000,186.84000,185.39800,1.89%,1119387 +2021-09-16,186.28000,186.44000,182.90000,185.87000,184.43500,-0.52%,770463 +2021-09-17,185.67000,188.65000,184.87000,187.56000,186.11200,0.91%,1569820 +2021-09-20,185.24000,188.42000,182.44000,183.94000,182.52000,-1.93%,782049 +2021-09-21,184.82000,185.86000,183.29000,184.80000,183.37400,0.47%,564521 +2021-09-22,185.45000,187.13000,184.64000,185.05000,183.62200,0.14%,333985 +2021-09-23,186.44000,192.00000,186.01000,186.08000,184.64400,0.56%,1052250 +2021-09-24,185.46000,185.68000,181.72000,182.88000,181.46900,-1.72%,530323 +2021-09-27,181.21000,181.82000,174.52000,176.55000,175.18700,-3.46%,741421 +2021-09-28,174.67000,174.67000,170.38400,173.81000,172.46900,-1.55%,858976 +2021-09-29,175.04000,176.90000,174.05000,175.05000,173.69900,0.71%,707877 +2021-09-30,176.25000,177.82000,173.20000,173.29000,171.95300,-1.01%,782993 +2021-10-01,173.24000,174.30500,169.17000,173.60000,172.26000,0.18%,545265 +2021-10-04,173.00000,174.26000,169.84000,171.09000,169.77000,-1.45%,572064 +2021-10-05,171.85000,174.42000,170.04000,170.06000,168.74700,-0.60%,1088220 +2021-10-06,168.44000,170.76000,168.17000,170.25000,168.93600,0.11%,523196 +2021-10-07,171.54000,174.20000,170.50000,171.00000,169.68000,0.44%,491406 +2021-10-08,171.54000,172.89500,169.16000,169.97000,168.65800,-0.60%,472049 +2021-10-11,169.05000,170.59000,168.45000,168.52000,167.21900,-0.85%,869477 +2021-10-12,169.83000,170.06000,165.90000,166.66000,165.37400,-1.10%,860243 +2021-10-13,168.19000,169.02500,166.27000,168.00000,166.70300,0.80%,568242 +2021-10-14,170.12000,172.56000,169.33000,169.68000,168.37000,1.00%,472490 +2021-10-15,170.34000,172.23000,169.44000,169.82000,168.50900,0.08%,470630 +2021-10-18,169.82000,170.75600,169.29000,170.39000,169.07500,0.34%,530651 +2021-10-19,171.62000,173.57000,171.12000,171.62000,170.29500,0.72%,514029 +2021-10-20,173.27000,177.07200,173.27000,176.58000,175.21700,2.89%,597458 +2021-10-21,177.00000,177.01000,173.70000,176.50000,175.20700,-0.05%,375667 +2021-10-22,176.82000,178.06000,175.09000,176.38000,175.08800,-0.07%,300405 +2021-10-25,176.85000,179.05000,175.36000,177.19000,175.89200,0.46%,444398 +2021-10-26,178.27500,178.94000,175.70000,176.98000,175.68400,-0.12%,281753 +2021-10-27,176.85000,177.06000,173.79000,173.79000,172.51700,-1.80%,439192 +2021-10-28,174.28000,177.37000,174.18000,177.33000,176.03100,2.04%,594543 +2021-10-29,177.17000,178.24000,175.49000,176.89000,175.59400,-0.25%,580214 +2021-11-01,176.90000,177.76000,174.56000,176.36000,175.06800,-0.30%,532493 +2021-11-02,176.80000,177.78000,175.19000,176.31000,175.01900,-0.03%,764349 +2021-11-03,182.89000,182.89000,170.00000,174.09000,172.81500,-1.26%,1340564 +2021-11-04,174.00000,174.13000,168.67000,171.99000,170.73000,-1.21%,611000 +2021-11-05,170.09000,171.03000,162.65000,168.84000,167.60300,-1.83%,1014621 +2021-11-08,169.62000,174.24000,169.62000,173.19000,171.92100,2.58%,596979 +2021-11-09,173.19000,176.77000,173.19000,174.55000,173.27200,0.79%,799835 +2021-11-10,174.31000,176.37000,173.63000,175.88000,174.59200,0.76%,755813 +2021-11-11,176.73000,179.06000,176.42000,179.02000,177.70900,1.79%,694416 +2021-11-12,179.72000,183.69000,177.87000,183.59000,182.24500,2.55%,1148284 +2021-11-15,184.04000,186.39000,182.47700,183.36000,182.01700,-0.13%,867811 +2021-11-16,182.30000,187.80500,182.00000,187.51000,186.13700,2.26%,924649 +2021-11-17,188.00000,189.50500,184.46000,187.39000,186.01700,-0.06%,702040 +2021-11-18,187.40000,188.85000,184.57000,187.30000,185.92800,-0.05%,485736 +2021-11-19,189.07000,191.90500,188.12000,188.82000,187.43700,0.81%,819724 +2021-11-22,188.25000,189.59000,181.36000,181.76000,180.42900,-3.74%,922815 +2021-11-23,180.60000,183.05000,176.58000,179.62000,178.30400,-1.18%,712322 +2021-11-24,178.96000,180.90000,176.50000,176.95000,175.65400,-1.49%,1015198 +2021-11-26,178.45000,187.05400,178.00500,183.09000,181.74900,3.47%,633271 +2021-11-29,182.72000,186.63000,180.99000,185.22000,183.86300,1.16%,1182507 +2021-11-30,185.27000,188.36500,181.71000,182.16000,180.82600,-1.65%,1383689 +2021-12-01,181.64000,187.31000,179.02000,185.14000,183.78400,1.64%,1027640 +2021-12-02,183.87000,187.80000,178.64000,179.99000,178.67200,-2.78%,1157811 +2021-12-03,181.31000,184.40000,176.72500,183.17000,181.82800,1.77%,1182781 +2021-12-06,181.43000,183.15000,174.67000,181.48000,180.15100,-0.92%,1352332 +2021-12-07,183.89000,187.84500,183.56500,185.57000,184.21100,2.25%,779920 +2021-12-08,186.19000,191.03900,185.15000,190.32000,188.92600,2.56%,850066 +2021-12-09,190.03000,192.62500,187.01000,187.43000,186.05700,-1.52%,837220 +2021-12-10,187.25000,188.85000,185.68000,187.78000,186.40500,0.19%,917281 +2021-12-13,188.50000,189.28000,187.09000,187.42000,186.04700,-0.19%,863273 +2021-12-14,185.69000,186.58000,181.80500,182.19000,180.85600,-2.79%,1378058 +2021-12-15,183.00000,190.89000,183.00000,190.56000,189.16400,4.59%,1688104 +2021-12-16,192.50000,192.85000,186.88400,187.77000,186.39500,-1.46%,1524298 +2021-12-17,185.94000,191.78000,184.60000,187.59000,186.21600,-0.10%,5127548 +2021-12-20,185.64000,188.69000,184.82000,188.22000,186.84100,0.34%,1471580 +2021-12-21,188.36000,190.42000,187.01000,189.04000,187.65500,0.44%,1562493 +2021-12-22,189.56000,191.90000,189.56000,191.51000,190.10700,1.31%,819674 +2021-12-23,191.70000,194.42000,191.13500,193.77000,192.35100,1.18%,622431 +2021-12-27,196.00000,198.74000,194.27000,197.98000,196.53000,2.17%,714234 +2021-12-28,198.64000,199.15000,194.74000,195.36000,193.92900,-1.32%,521604 +2021-12-29,195.70000,198.01000,195.26000,197.48000,196.03400,1.09%,417920 +2021-12-30,197.62000,201.02500,197.54000,199.56000,198.09800,1.05%,493341 +2021-12-31,199.11000,203.16000,199.08500,201.06000,199.58700,0.75%,759067 +2022-01-03,199.43000,201.05000,189.92000,192.20000,190.79200,-4.41%,1124507 +2022-01-04,190.47000,190.47000,180.37000,183.45000,182.10600,-4.55%,2186687 +2022-01-05,183.33000,185.51500,180.95000,181.06000,179.73400,-1.30%,991355 +2022-01-06,179.08000,183.01000,176.28000,181.60000,180.27000,0.30%,1319968 +2022-01-07,181.51000,183.48000,179.46000,181.65000,180.32000,0.03%,884225 +2022-01-10,178.65000,184.00000,177.79000,183.75000,182.40400,1.16%,874728 +2022-01-11,183.00000,183.32000,172.22000,178.46000,177.15300,-2.88%,2115782 +2022-01-12,178.42000,183.17000,178.24000,182.81000,181.47100,2.44%,928565 +2022-01-13,183.08000,183.08000,177.77500,179.53000,178.21500,-1.79%,1368423 +2022-01-14,178.59000,180.21000,175.66000,178.47000,177.16300,-0.59%,1470805 +2022-01-18,175.18000,177.27000,173.60000,173.78000,172.50700,-2.63%,1077408 +2022-01-19,174.56000,177.86000,173.67500,176.80000,175.50500,1.74%,1190586 +2022-01-20,177.88000,179.79000,174.45000,175.14000,173.92700,-0.94%,809462 +2022-01-21,175.14000,176.77600,173.00000,174.88000,173.66800,-0.15%,848954 +2022-01-24,173.20000,174.95000,164.62000,174.11000,172.90400,-0.44%,1979577 +2022-01-25,170.63000,171.41000,167.17000,168.86000,167.69000,-3.02%,932399 +2022-01-26,168.14000,172.50000,165.40000,166.47000,165.31700,-1.42%,726452 +2022-01-27,167.93000,168.42000,163.36000,163.85000,162.71500,-1.57%,893178 +2022-01-28,164.35000,169.50000,162.20000,169.43000,168.25600,3.41%,959946 +2022-01-31,168.71000,172.19000,168.10000,172.17000,170.97700,1.62%,996215 +2022-02-01,172.86000,174.84000,170.76000,174.28000,173.07300,1.23%,1094302 +2022-02-02,174.98000,186.51000,172.55000,185.12000,183.83800,6.22%,2117100 +2022-02-03,184.73000,189.69000,183.58000,187.94000,186.63800,1.52%,1770152 +2022-02-04,186.82000,186.82000,182.39000,182.95000,181.68300,-2.66%,1008294 +2022-02-07,183.13000,185.50000,181.64000,182.49000,181.22600,-0.25%,636821 +2022-02-08,180.55000,185.57000,180.25000,184.74000,183.46000,1.23%,514255 +2022-02-09,186.52000,190.56000,186.52000,189.26000,187.94900,2.45%,607834 +2022-02-10,185.42000,188.11000,183.18000,184.30000,183.02300,-2.62%,817620 +2022-02-11,184.28000,185.10000,178.92000,180.55000,179.29900,-2.03%,804255 +2022-02-14,180.14000,183.15000,179.08000,181.13000,179.87500,0.32%,768297 +2022-02-15,182.56000,184.97000,179.19000,180.88000,179.62700,-0.14%,822862 +2022-02-16,179.42000,182.23000,177.89000,181.92000,180.66000,0.57%,763384 +2022-02-17,180.65000,181.77000,177.55000,177.82000,176.58800,-2.25%,581720 +2022-02-18,177.80000,180.23000,176.02000,179.21000,177.96800,0.78%,621385 +2022-02-22,178.67000,180.50000,175.49500,176.07000,174.85000,-1.75%,817780 +2022-02-23,176.40000,179.80000,173.25000,173.37000,172.16900,-1.53%,618014 +2022-02-24,169.96000,178.44000,169.03000,177.98000,176.74700,2.66%,693881 +2022-02-25,177.84000,184.49000,176.87000,183.20000,181.93100,2.93%,653518 +2022-02-28,181.92000,183.23000,178.34500,179.61000,178.36600,-1.96%,836580 +2022-03-01,179.84000,180.13000,175.82000,177.20000,175.97200,-1.34%,574607 +2022-03-02,176.69000,179.04000,175.56000,177.31000,176.08200,0.06%,590233 +2022-03-03,178.86000,179.29000,175.81000,179.00000,177.76000,0.95%,493043 +2022-03-04,176.35000,177.99000,172.75000,176.43000,175.20800,-1.44%,841660 +2022-03-07,176.01000,176.01000,170.36500,172.26000,171.06700,-2.36%,749311 +2022-03-08,170.56000,173.36000,165.21000,165.31000,164.16500,-4.03%,1174558 +2022-03-09,169.46000,172.82000,168.34000,172.58000,171.38400,4.40%,860882 +2022-03-10,170.37000,173.44000,170.03000,172.34000,171.14600,-0.14%,454502 +2022-03-11,173.41000,174.36000,165.50500,165.89000,164.74100,-3.74%,820138 +2022-03-14,167.55000,170.34000,161.80000,162.31000,161.18600,-2.16%,957944 +2022-03-15,164.46000,169.00000,163.28000,168.88000,167.71000,4.05%,852765 +2022-03-16,170.25000,176.38000,170.25000,176.10000,174.88000,4.28%,955661 +2022-03-17,175.55000,179.25000,175.06000,178.36000,177.12400,1.28%,562001 +2022-03-18,177.60000,182.76000,176.66000,182.39000,181.12600,2.26%,1145440 +2022-03-21,181.19000,182.97500,178.75000,180.64000,179.38900,-0.96%,651632 +2022-03-22,180.47000,184.75000,179.81000,184.54000,183.26200,2.16%,561406 +2022-03-23,182.83000,182.83000,176.57000,176.65000,175.42600,-4.28%,630484 +2022-03-24,177.50000,179.35000,176.00000,179.34000,178.09800,1.52%,382227 +2022-03-25,180.33000,180.59000,174.17000,176.80000,175.57500,-1.42%,517625 +2022-03-28,177.59000,179.15000,176.29500,177.35000,176.12100,0.31%,508107 +2022-03-29,180.30000,181.65500,178.87000,180.28000,179.03100,1.65%,437805 +2022-03-30,179.96000,180.95500,177.11000,178.49000,177.25300,-0.99%,406940 +2022-03-31,178.07000,179.58000,174.43000,174.46000,173.25100,-2.26%,837151 +2022-04-01,175.72000,175.73000,168.23000,171.57000,170.38100,-1.66%,925215 +2022-04-04,171.56000,173.04000,169.32500,169.86000,168.68300,-1.00%,510660 +2022-04-05,168.50000,169.00500,166.03000,166.17000,165.01900,-2.17%,827091 +2022-04-06,164.34000,166.82000,161.37000,166.11000,164.95900,-0.04%,718012 +2022-04-07,166.27000,173.64500,166.27000,172.41000,171.21600,3.79%,829556 +2022-04-08,171.85000,174.10000,170.62000,172.49000,171.29500,0.05%,654649 +2022-04-11,171.17000,171.62200,165.46000,165.77000,164.62200,-3.90%,550132 +2022-04-12,166.02000,167.18000,160.26000,161.26000,160.14300,-2.72%,558191 +2022-04-13,160.65000,164.79900,160.62000,164.17000,163.03300,1.80%,512720 +2022-04-14,164.23000,164.69900,161.18000,161.42000,160.30200,-1.68%,569727 +2022-04-18,161.48000,161.85000,158.77000,160.38000,159.26900,-0.64%,389005 +2022-04-19,160.43000,161.66000,158.88000,160.80000,159.68600,0.26%,605927 +2022-04-20,161.19000,165.23000,160.21000,164.15000,163.01300,2.08%,522565 +2022-04-21,164.53000,164.53000,159.27000,159.47000,158.43500,-2.85%,558453 +2022-04-22,157.84000,158.19000,152.22000,152.59000,151.59900,-4.31%,696805 +2022-04-25,150.82000,150.82000,146.12000,149.53000,148.55900,-2.01%,1203431 +2022-04-26,148.07000,148.63500,142.22000,142.59000,141.66400,-4.64%,1049657 +2022-04-27,142.87000,145.70000,141.92800,142.43000,141.50500,-0.11%,712177 +2022-04-28,145.00000,148.15000,143.67000,146.41000,145.46000,2.79%,734930 +2022-04-29,146.12000,151.02000,145.62000,146.61000,145.65800,0.14%,1133309 +2022-05-02,146.17000,148.86000,143.85000,147.89000,146.93000,0.87%,1023234 +2022-05-03,147.16000,155.33000,147.16000,152.86000,151.86800,3.36%,1346284 +2022-05-04,148.28000,158.15000,140.54000,157.08000,156.06000,2.76%,2020453 +2022-05-05,156.19000,156.22000,146.59000,147.92000,146.96000,-5.83%,1158488 +2022-05-06,146.13000,148.87000,142.90000,147.87000,146.91000,-0.03%,1311189 +2022-05-09,145.88000,147.09000,141.59500,142.45000,141.52500,-3.67%,1032261 +2022-05-10,145.31000,146.30000,140.74000,145.02000,144.07900,1.80%,934017 +2022-05-11,144.53000,146.44000,141.86000,142.05000,141.12800,-2.05%,697684 +2022-05-12,141.41000,144.23000,139.70000,142.85000,141.92300,0.56%,663514 +2022-05-13,145.69000,148.81000,145.44000,148.61000,147.64500,4.03%,1168025 +2022-05-16,147.06000,149.60000,145.71000,146.79000,145.83700,-1.22%,652126 +2022-05-17,148.87000,150.04000,145.90000,147.63000,146.67200,0.57%,595172 +2022-05-18,144.09000,145.26000,141.07000,142.49000,141.56500,-3.48%,776396 +2022-05-19,141.75000,144.70000,140.18000,143.55000,142.61800,0.74%,993478 +2022-05-20,144.39000,146.92000,142.58000,146.73000,145.77700,2.22%,712668 +2022-05-23,148.29000,148.51500,145.16000,146.48000,145.52900,-0.17%,656873 +2022-05-24,145.54000,145.67000,142.18000,144.11000,143.17400,-1.62%,479153 +2022-05-25,143.50000,144.08500,140.87000,142.73000,141.80300,-0.96%,479269 +2022-05-26,143.65000,146.93000,142.82000,146.65000,145.69800,2.75%,617438 +2022-05-27,147.84000,156.42000,147.53500,156.18000,155.16600,6.50%,1152781 +2022-05-31,154.93000,155.29500,149.18000,149.67000,148.69800,-4.17%,1464686 +2022-06-01,149.78000,151.80000,144.00500,146.10000,145.15200,-2.39%,899564 +2022-06-02,146.48000,150.99000,145.52000,150.86000,149.88100,3.26%,401484 +2022-06-03,148.97000,149.26000,146.88000,147.67000,146.71100,-2.11%,519837 +2022-06-06,148.75000,150.35500,147.98000,148.84000,147.87400,0.79%,433958 +2022-06-07,148.32000,152.44500,147.86000,152.06000,151.07300,2.16%,458168 +2022-06-08,150.79000,151.87000,148.65000,149.20000,148.23100,-1.88%,333669 +2022-06-09,148.52000,149.46000,146.32000,146.45000,145.49900,-1.84%,498985 +2022-06-10,143.66000,144.86500,141.80000,141.90000,140.97900,-3.11%,814897 +2022-06-13,137.94000,139.00000,134.92500,137.87000,136.97500,-2.84%,912591 +2022-06-14,137.57000,138.82000,135.25000,138.14000,137.24300,0.20%,475568 +2022-06-15,140.88000,142.07000,137.87000,140.41000,139.49800,1.64%,679586 +2022-06-16,136.74000,137.85500,134.84000,137.54000,136.64700,-2.04%,720196 +2022-06-17,136.93000,140.97000,132.78000,134.91000,134.03400,-1.91%,1645735 +2022-06-21,137.05000,138.25000,135.56000,135.64000,134.75900,0.54%,579377 +2022-06-22,134.55000,140.09000,134.13000,138.24000,137.34300,1.92%,868411 +2022-06-23,139.07000,145.02000,138.62000,144.31000,143.37300,4.39%,700994 +2022-06-24,145.36000,146.59000,143.80000,145.53000,144.58500,0.85%,1076989 +2022-06-27,146.57000,146.77000,143.55300,144.97000,144.02900,-0.38%,393803 +2022-06-28,144.52000,145.75900,140.86000,141.33000,140.41300,-2.51%,388817 +2022-06-29,142.00000,142.69000,139.37000,142.28000,141.35600,0.67%,360960 +2022-06-30,140.36000,143.78500,139.64500,142.22000,141.29700,-0.04%,762086 +2022-07-01,142.39000,144.32000,140.11000,144.07000,143.13500,1.30%,432502 +2022-07-05,141.05000,144.61000,137.72000,144.56000,143.62200,0.34%,690021 +2022-07-06,144.88000,147.22000,144.24500,145.99000,145.04200,0.99%,880532 +2022-07-07,145.90000,148.49000,145.09000,146.50000,145.54900,0.35%,706525 +2022-07-08,145.19000,147.33000,144.51000,146.01000,145.06200,-0.33%,873430 +2022-07-11,144.80000,146.35000,144.18000,144.59000,143.65100,-0.97%,426291 +2022-07-12,144.07000,144.94000,138.33000,138.60000,137.70000,-4.14%,634569 +2022-07-13,136.03000,138.33500,134.95000,137.09000,136.20000,-1.09%,518022 +2022-07-14,133.50000,135.02000,130.65000,133.68000,132.81200,-2.49%,896690 +2022-07-15,136.11000,136.67000,132.00000,135.15000,134.27300,1.10%,823910 +2022-07-18,135.44000,136.00000,131.53000,132.37000,131.51100,-2.06%,680564 +2022-07-19,134.22000,137.66000,134.05000,137.39000,136.49800,3.79%,832954 +2022-07-20,138.32000,141.07000,138.01500,139.99000,139.08100,1.89%,692348 +2022-07-21,141.75000,150.73000,141.34500,147.96000,147.06900,5.69%,826173 +2022-07-22,147.96000,148.78000,144.84000,146.67000,145.78700,-0.87%,389982 +2022-07-25,146.32000,147.63000,145.37700,146.39000,145.50800,-0.19%,356182 +2022-07-26,146.49000,147.95000,145.48000,147.86000,146.97000,1.00%,439184 +2022-07-27,148.62000,151.59000,147.62000,150.69000,149.78300,1.91%,428568 +2022-07-28,151.59000,155.16000,149.51000,154.42000,153.49000,2.48%,629785 +2022-07-29,153.78000,155.83000,152.04000,153.17000,152.24800,-0.81%,900765 +2022-08-01,169.64000,170.00000,160.56000,160.87000,159.90100,5.03%,2034575 +2022-08-02,156.93000,160.18500,153.69000,154.10000,153.17200,-4.21%,1428830 +2022-08-03,154.54000,155.45000,151.66000,154.23000,153.30100,0.08%,683042 +2022-08-04,153.12000,153.58000,151.26000,152.95000,152.02900,-0.83%,515493 +2022-08-05,151.18000,154.02000,150.81000,153.72000,152.79400,0.50%,584777 +2022-08-08,154.31000,155.79000,152.72000,154.09000,153.16200,0.24%,563663 +2022-08-09,153.67000,154.70500,150.07500,151.49000,150.57800,-1.69%,470897 +2022-08-10,153.91000,158.48000,152.48000,158.26000,157.30700,4.47%,684552 +2022-08-11,159.67000,163.93000,158.78000,160.96000,159.99100,1.71%,1872657 +2022-08-12,161.46000,162.31000,156.72000,157.91000,156.95900,-1.89%,1546764 +2022-08-15,157.16000,158.31000,156.11000,157.65000,156.70100,-0.16%,485698 +2022-08-16,156.15000,157.39000,155.25000,156.30000,155.35900,-0.86%,448896 +2022-08-17,154.59000,155.36000,149.92000,150.74000,149.83200,-3.56%,835489 +2022-08-18,148.51000,149.25000,145.02000,148.17000,147.27800,-1.70%,753856 +2022-08-19,148.11000,149.06000,144.95000,145.13000,144.25600,-2.05%,448700 +2022-08-22,143.09000,143.80000,141.10500,141.78000,140.92600,-2.31%,430838 +2022-08-23,141.07000,142.32000,139.44000,141.15000,140.30000,-0.44%,385258 +2022-08-24,140.75000,142.41000,140.68000,141.39000,140.53900,0.17%,425341 +2022-08-25,142.73000,144.57000,141.65900,144.42000,143.55000,2.14%,344474 +2022-08-26,144.90000,144.90000,136.99000,137.57000,136.74200,-4.74%,748118 +2022-08-29,136.09000,137.77000,135.75500,136.32000,135.49900,-0.91%,617780 +2022-08-30,136.88000,137.18000,135.55000,136.25000,135.43000,-0.05%,670176 +2022-08-31,136.43000,137.33000,134.03000,135.06000,134.24700,-0.87%,753274 +2022-09-01,133.97000,135.56000,132.99000,135.33000,134.51500,0.20%,729430 +2022-09-02,136.92000,136.92000,133.90000,134.59000,133.78000,-0.55%,626633 +2022-09-06,134.13000,134.23500,131.65000,132.20000,131.40400,-1.78%,544310 +2022-09-07,132.10000,135.10000,130.13000,134.65000,133.83900,1.85%,424747 +2022-09-08,134.04000,138.70000,133.86000,138.62000,137.78500,2.95%,430712 +2022-09-09,139.13000,142.13000,138.55000,141.62000,140.76700,2.16%,508534 +2022-09-12,141.74000,142.78400,141.06000,142.37000,141.51300,0.53%,588340 +2022-09-13,138.60000,138.66000,132.55500,132.71000,131.91100,-6.79%,882199 +2022-09-14,133.51000,135.43500,132.74000,134.66000,133.84900,1.47%,978080 +2022-09-15,135.74000,136.29000,132.17000,132.19000,131.39400,-1.83%,751362 +2022-09-16,130.74000,131.06500,128.22000,130.14000,129.35600,-1.55%,1878012 +2022-09-19,129.13000,130.39000,126.80000,130.31000,129.52500,0.13%,654336 +2022-09-20,128.86000,129.22000,126.41000,127.75000,126.98100,-1.96%,881130 +2022-09-21,128.05000,131.09000,125.52000,125.95000,125.19200,-1.41%,643868 +2022-09-22,125.00000,125.53300,123.02000,123.23000,122.48800,-2.16%,764465 +2022-09-23,122.29000,123.68000,120.12000,122.31000,121.57300,-0.75%,851533 +2022-09-26,121.74000,124.35000,120.48000,120.58000,119.85400,-1.41%,624585 +2022-09-27,122.47000,122.64000,116.18000,118.07000,117.35900,-2.08%,1170102 +2022-09-28,119.50000,121.89000,117.94000,121.00000,120.27100,2.48%,683665 +2022-09-29,120.08000,121.79000,119.07000,121.36000,120.62900,0.30%,621240 +2022-09-30,121.86000,122.92000,120.24000,120.33000,119.60500,-0.85%,831995 +2022-10-03,121.77000,125.44000,120.28000,124.54000,123.79000,3.50%,756760 +2022-10-04,127.11000,130.16000,126.80000,128.13000,127.35800,2.88%,944470 +2022-10-05,126.14000,131.89000,125.57000,131.35000,130.55900,2.51%,786203 +2022-10-06,130.43000,131.49000,129.31000,129.61000,128.83000,-1.32%,588726 +2022-10-07,127.81000,128.66000,123.62000,124.00000,123.25300,-4.33%,898314 +2022-10-10,124.55000,124.55000,120.33000,121.35000,120.61900,-2.14%,596087 +2022-10-11,120.39000,120.91000,117.82000,119.00000,118.28300,-1.94%,972374 +2022-10-12,120.07000,120.14000,116.98000,117.01000,116.30500,-1.67%,546261 +2022-10-13,114.26000,122.23000,113.46000,121.19000,120.46000,3.57%,646314 +2022-10-14,122.27000,122.51000,118.31000,120.12000,119.39700,-0.88%,1129377 +2022-10-17,123.98000,127.87000,122.89000,126.63000,125.86700,5.42%,1093994 +2022-10-18,130.64000,132.63000,129.82000,130.37000,129.58500,2.95%,1051728 +2022-10-19,129.25000,129.25000,125.37000,127.66000,126.89100,-2.08%,704743 +2022-10-20,127.00000,129.59000,125.02000,125.93000,125.24100,-1.36%,575861 +2022-10-21,126.90000,130.58000,124.36500,130.55000,129.83600,3.67%,564906 +2022-10-24,132.02000,133.16000,129.65000,132.72000,131.99400,1.66%,518348 +2022-10-25,133.12000,136.90000,132.38000,136.43000,135.68400,2.80%,824473 +2022-10-26,136.38000,139.01300,135.22000,136.44000,135.69400,0.01%,723770 +2022-10-27,136.10000,137.24000,134.23000,135.30000,134.56000,-0.84%,609946 +2022-10-28,135.48000,137.02500,134.37500,135.94000,135.19700,0.47%,573947 +2022-10-31,134.70000,135.53000,132.92000,133.58000,132.84900,-1.74%,983248 +2022-11-01,135.23000,138.06000,134.96000,136.57000,135.82300,2.24%,1175615 +2022-11-02,136.16000,136.46000,129.98000,130.12000,129.40800,-4.72%,999771 +2022-11-03,128.40000,129.71000,124.62000,127.47000,126.77300,-2.04%,1313682 +2022-11-04,129.47000,130.66000,126.19500,130.49000,129.77600,2.37%,2105999 +2022-11-07,130.00000,130.21000,128.11000,129.21000,128.50300,-0.98%,1465073 +2022-11-08,129.30000,129.52000,123.58000,127.11000,126.41500,-1.63%,1694096 +2022-11-09,125.51000,128.46500,124.48500,126.29000,125.59900,-0.65%,598440 +2022-11-10,130.00000,136.68000,130.00000,136.38000,135.63400,7.99%,1206489 +2022-11-11,137.31000,145.20000,135.54000,143.46000,142.67500,5.19%,1510277 +2022-11-14,142.64000,145.02000,142.40000,143.03000,142.24800,-0.30%,1027667 +2022-11-15,145.25000,146.19000,141.53000,142.28000,141.50200,-0.52%,819888 +2022-11-16,140.77000,142.15000,137.77000,139.14000,138.37900,-2.21%,507139 +2022-11-17,137.00000,137.47000,133.97000,135.68000,134.93800,-2.49%,1033082 +2022-11-18,138.06000,138.57000,135.19000,136.17000,135.42500,0.36%,712257 +2022-11-21,135.00000,137.00000,134.30000,136.40000,135.65400,0.17%,616349 +2022-11-22,137.49000,138.12000,135.73500,136.61000,135.86300,0.15%,765084 +2022-11-23,137.21000,138.09000,136.36500,137.37000,136.61900,0.56%,509964 +2022-11-25,137.06000,137.61000,135.87000,136.93000,136.18100,-0.32%,194353 +2022-11-28,137.55000,139.03500,133.10000,133.68000,132.94900,-2.37%,722259 +2022-11-29,134.50000,134.82000,132.87500,133.65000,132.91900,-0.02%,547146 +2022-11-30,134.48000,140.64000,131.13000,139.73000,138.96600,4.55%,1442946 +2022-12-01,141.08000,142.71000,139.66000,141.75000,140.97500,1.45%,845250 +2022-12-02,139.76000,140.60000,138.66000,139.23000,138.46900,-1.78%,558319 +2022-12-05,137.26000,137.95500,135.16000,136.94000,136.19100,-1.64%,852316 +2022-12-06,138.50000,139.90000,135.88000,137.29000,136.53900,0.26%,632173 +2022-12-07,137.95000,141.00000,137.95000,139.30000,138.53800,1.46%,663809 +2022-12-08,140.08000,144.07000,138.83500,141.94000,141.16400,1.90%,780611 +2022-12-09,141.39000,142.64000,139.06000,139.15000,138.38900,-1.97%,414803 +2022-12-12,141.34000,143.16000,141.27000,142.53000,141.75000,2.43%,732079 +2022-12-13,148.48000,150.17000,144.18000,147.94000,147.13100,3.80%,1734253 +2022-12-14,147.40000,148.66000,143.25000,143.71000,142.92400,-2.86%,741657 +2022-12-15,141.64000,141.87000,139.94000,141.04000,140.26900,-1.86%,567266 +2022-12-16,139.72000,141.11000,136.69000,137.66000,136.90700,-2.40%,2061151 +2022-12-19,138.41000,139.62000,137.16000,138.32000,137.56300,0.48%,718780 +2022-12-20,138.61000,139.58500,136.64000,139.48000,138.71700,0.84%,693855 +2022-12-21,141.37000,144.00000,139.94000,142.15000,141.37300,1.91%,509743 +2022-12-22,140.61000,141.41000,138.48000,141.38000,140.60700,-0.54%,303375 +2022-12-23,141.12000,141.12000,139.59000,140.63000,139.86100,-0.53%,354074 +2022-12-27,140.25000,140.82000,138.50500,140.20000,139.43300,-0.31%,331899 +2022-12-28,140.23000,141.26000,137.92000,138.08000,137.32500,-1.51%,399280 +2022-12-29,139.62000,143.02000,138.96000,142.84000,142.05900,3.45%,287682 +2022-12-30,142.11000,142.11000,138.30000,140.22000,139.45300,-1.83%,413405 +2023-01-03,141.91000,143.12000,139.21000,141.14000,140.36800,0.66%,900815 +2023-01-04,142.79000,144.21000,141.06000,142.31000,141.53200,0.83%,644928 +2023-01-05,140.24000,141.06000,138.20000,138.81000,138.05100,-2.46%,763975 +2023-01-06,140.53000,140.53000,131.02000,133.53000,132.80000,-3.80%,1125713 +2023-01-09,135.12000,136.44500,133.08000,133.89000,133.15800,0.27%,674913 +2023-01-10,134.39000,140.53500,132.26000,133.40000,132.67000,-0.37%,1609146 +2023-01-11,134.27000,137.79000,128.91000,135.53000,134.78900,1.60%,1693466 +2023-01-12,135.46000,135.46000,131.23000,132.16000,131.43700,-2.49%,1420366 +2023-01-13,130.93000,134.25000,128.12000,133.77000,133.03800,1.22%,1294725 +2023-01-17,133.81000,135.44000,132.41000,132.48000,131.75500,-0.96%,661091 +2023-01-18,132.65000,135.19000,131.91000,132.57000,131.84500,0.07%,585144 +2023-01-19,131.16000,133.62000,130.59000,133.01000,132.35200,0.33%,393806 +2023-01-20,133.30000,137.84000,132.03000,137.82000,137.13800,3.62%,734390 +2023-01-23,137.73000,142.55000,137.52500,140.75000,140.05400,2.13%,1239961 +2023-01-24,140.75000,140.97000,133.66000,134.87000,134.20300,-4.18%,768188 +2023-01-25,132.69000,135.20000,132.00000,135.08000,134.41200,0.16%,356004 +2023-01-26,135.97000,135.97000,132.99000,134.96000,134.29300,-0.09%,969890 +2023-01-27,134.54000,139.15000,133.02000,138.56000,137.87500,2.67%,504179 +2023-01-30,137.47000,138.15000,134.71500,135.28000,134.61100,-2.37%,485765 +2023-01-31,135.88000,137.69000,133.63000,137.53000,136.85000,1.66%,677051 +2023-02-01,139.48000,142.50000,137.91000,139.27000,138.58100,1.27%,1238224 +2023-02-02,139.94000,145.35000,139.93000,144.38000,143.66600,3.67%,933579 +2023-02-03,141.82000,143.68000,140.17000,141.75000,141.04900,-1.82%,756033 +2023-02-06,139.88000,139.88000,136.80000,137.90000,137.21800,-2.72%,528362 +2023-02-07,136.77000,140.39000,136.44000,139.50000,138.81000,1.16%,569872 +2023-02-08,138.83000,140.37000,138.20000,139.31000,138.62100,-0.14%,413437 +2023-02-09,141.39000,141.39000,135.98000,136.75000,136.07400,-1.84%,573750 +2023-02-10,135.37000,137.00000,135.01000,135.73000,135.05900,-0.75%,693396 +2023-02-13,136.29000,139.00000,135.82000,138.70000,138.01400,2.19%,1039827 +2023-02-14,141.50000,144.50000,135.91000,137.97000,137.28800,-0.53%,1757954 +2023-02-15,136.22000,136.64000,133.26000,135.33000,134.66100,-1.91%,1817921 +2023-02-16,132.87000,135.18000,131.22000,134.88000,134.21300,-0.33%,1110617 +2023-02-17,134.14000,134.36000,132.61000,133.44000,132.78000,-1.07%,532105 +2023-02-21,131.46000,131.46000,128.26000,128.31000,127.67500,-3.84%,1109003 +2023-02-22,127.60000,129.17000,127.46500,128.85000,128.21300,0.42%,827308 +2023-02-23,130.43000,130.52000,127.35000,128.01000,127.37700,-0.65%,1051279 +2023-02-24,126.25000,126.25000,123.87000,125.13000,124.51100,-2.25%,970894 +2023-02-27,126.48000,126.64000,123.10000,123.21000,122.60100,-1.53%,1018353 +2023-02-28,123.15500,125.11000,122.00600,124.57000,123.95400,1.10%,1439431 +2023-03-01,123.81000,124.49000,122.98000,123.50000,122.88900,-0.86%,1237984 +2023-03-02,122.66000,128.59000,122.66000,128.20000,127.56600,3.81%,948466 +2023-03-03,128.90000,132.06000,128.10000,131.34000,130.69000,2.45%,840441 +2023-03-06,131.53000,132.47800,128.37000,128.49000,127.85500,-2.17%,725726 +2023-03-07,128.42000,128.42000,124.12000,124.80000,124.18300,-2.87%,582681 +2023-03-08,124.88000,125.50000,123.44000,124.18000,123.56600,-0.50%,430667 +2023-03-09,124.14000,127.23000,123.16000,123.50000,122.88900,-0.55%,875008 +2023-03-10,122.83000,122.87000,118.85000,120.23000,119.63500,-2.65%,607419 +2023-03-13,119.81000,121.38000,116.75000,120.16000,119.56600,-0.06%,645406 +2023-03-14,122.71000,125.49000,121.84500,123.32000,122.71000,2.63%,993642 +2023-03-15,121.31000,122.68000,120.17000,122.54000,121.93400,-0.63%,1202485 +2023-03-16,121.75000,126.64000,121.42000,126.08000,125.45600,2.89%,754781 +2023-03-17,126.08000,126.08000,122.37000,122.56000,121.95400,-2.79%,1153891 +2023-03-20,122.22000,124.92000,121.68000,123.77000,123.15800,0.99%,687813 +2023-03-21,124.98000,126.12000,124.57500,125.55000,124.92900,1.44%,935891 +2023-03-22,125.52000,129.30000,125.02000,125.09000,124.47100,-0.37%,1016028 +2023-03-23,125.89000,126.93500,124.30000,125.10000,124.48100,0.01%,603516 +2023-03-24,124.47000,127.87000,123.08000,127.58000,126.94900,1.98%,791459 +2023-03-27,128.63000,129.99000,127.91000,128.00000,127.36700,0.33%,672042 +2023-03-28,127.58000,128.65000,127.22000,128.29000,127.65500,0.23%,669960 +2023-03-29,129.65000,130.00000,128.06000,129.40000,128.76000,0.87%,532003 +2023-03-30,130.88000,132.19000,130.48000,131.00000,130.35200,1.24%,640208 +2023-03-31,131.64000,133.60000,130.96000,133.26000,132.60100,1.73%,679168 +2023-04-03,132.33000,132.89000,130.04000,131.37000,130.72000,-1.42%,1309909 +2023-04-04,131.96000,133.51000,130.99000,131.89000,131.23800,0.40%,621735 +2023-04-05,131.39000,134.31000,130.49000,133.36000,132.70000,1.11%,689504 +2023-04-06,133.36000,133.98000,132.08000,133.57000,132.90900,0.16%,600143 +2023-04-10,132.44000,133.70000,131.59000,132.87000,132.21300,-0.52%,748675 +2023-04-11,133.65000,135.17000,133.50500,134.19000,133.52600,0.99%,626453 +2023-04-12,135.23000,136.05000,134.00000,134.34000,133.67600,0.11%,474652 +2023-04-13,135.07000,137.49000,134.97000,136.97000,136.29300,1.96%,666001 +2023-04-14,137.14000,139.04000,136.08000,137.11000,136.43200,0.10%,732076 +2023-04-17,136.83000,137.08500,135.70000,135.95000,135.27800,-0.85%,445130 +2023-04-18,136.89000,136.89000,134.06000,134.13000,133.46700,-1.34%,435194 +2023-04-19,133.14000,135.88000,132.85500,135.55000,134.88000,1.06%,584679 +2023-04-20,133.42000,134.35000,131.59000,132.45000,131.86500,-2.29%,618094 +2023-04-21,133.00000,134.13500,132.52000,132.94000,132.35200,0.37%,574700 +2023-04-24,133.24000,135.67000,133.24000,134.86000,134.26400,1.44%,771968 +2023-04-25,133.26000,133.26000,127.17000,127.52000,126.95600,-5.44%,995194 +2023-04-26,124.67000,130.33000,124.67000,129.64000,129.06700,1.66%,724314 +2023-04-27,129.72000,129.74500,126.73000,128.56000,127.99200,-0.83%,1187695 +2023-04-28,128.79000,131.61000,128.70000,130.49000,129.91300,1.50%,553357 +2023-05-01,130.71000,131.27000,130.15000,130.26000,129.68400,-0.18%,589345 +2023-05-02,129.25000,130.70000,128.27000,128.73000,128.16100,-1.17%,498465 +2023-05-03,129.73000,131.68500,129.04000,130.23000,129.65400,1.17%,478077 +2023-05-04,130.39000,131.74000,129.27000,131.13000,130.55000,0.69%,623952 +2023-05-05,131.79000,132.54000,127.84000,129.87000,129.29600,-0.96%,818061 +2023-05-08,130.05000,130.12000,127.40000,128.00000,127.43400,-1.44%,612460 +2023-05-09,123.45000,126.05000,122.05000,124.82000,124.26800,-2.48%,1124188 +2023-05-10,126.30000,126.73000,123.31500,124.55000,123.99900,-0.22%,1098458 +2023-05-11,117.18000,119.98000,114.28800,118.37000,117.84700,-4.96%,2177139 +2023-05-12,117.47000,119.37000,115.35000,116.30000,115.78600,-1.75%,1063324 +2023-05-15,115.98000,117.21000,114.67000,115.24000,114.73100,-0.91%,1633026 +2023-05-16,115.65000,116.73500,113.17000,114.21000,113.70500,-0.89%,553006 +2023-05-17,114.43000,115.45000,113.39000,115.28000,114.77000,0.94%,955190 +2023-05-18,115.37000,116.93000,114.77500,116.84000,116.32400,1.35%,822542 +2023-05-19,117.61000,119.68000,116.92000,119.09000,118.56400,1.93%,799591 +2023-05-22,118.82000,121.02000,118.04100,120.24000,119.70900,0.97%,575127 +2023-05-23,120.53000,122.22000,118.49000,120.30000,119.76800,0.05%,1163945 +2023-05-24,118.84000,118.90000,116.35000,117.16000,116.64200,-2.61%,753266 +2023-05-25,116.98000,117.86000,115.43000,116.45000,115.93500,-0.61%,1201393 +2023-05-26,117.40000,118.36000,116.41000,116.67000,116.15400,0.19%,931068 +2023-05-30,116.85000,118.05000,116.03000,116.22000,115.70600,-0.39%,537792 +2023-05-31,115.17000,116.07000,113.22000,115.32000,114.81000,-0.77%,837917 +2023-06-01,116.12000,116.73000,115.00500,115.67000,115.15900,0.30%,616052 +2023-06-02,116.11000,116.48000,114.08000,115.22000,114.71100,-0.39%,660726 +2023-06-05,114.89000,115.84000,113.74000,114.46000,113.95400,-0.66%,874557 +2023-06-06,114.67000,115.91000,113.99000,114.44000,113.93400,-0.02%,508838 +2023-06-07,114.95000,115.34000,113.48000,114.86000,114.35200,0.37%,721796 +2023-06-08,114.66000,114.77000,111.43000,111.45000,110.95700,-2.97%,619408 +2023-06-09,112.00000,113.00000,110.75000,111.09000,110.59900,-0.32%,606289 +2023-06-12,111.14000,114.28500,111.09000,113.50000,112.99800,2.17%,888937 +2023-06-13,112.99000,114.95000,112.99000,114.90000,114.39200,1.23%,1264859 +2023-06-14,115.01000,116.20000,114.09000,115.40000,114.89000,0.44%,1122505 +2023-06-15,115.29500,117.90000,115.06500,117.67000,117.15000,1.97%,612661 +2023-06-16,118.89000,119.90500,117.58000,119.26000,118.73300,1.35%,1310082 +2023-06-20,117.09000,118.00000,115.86000,116.09000,115.57700,-2.66%,1107789 +2023-06-21,114.92000,116.55000,114.66000,115.31000,114.80000,-0.67%,826603 +2023-06-22,115.00000,115.69000,114.43000,115.29000,114.78000,-0.02%,555049 +2023-06-23,114.21000,116.30000,113.40000,115.97000,115.45700,0.59%,943145 +2023-06-26,115.53000,117.19000,114.79000,116.71000,116.19400,0.64%,843543 +2023-06-27,116.79000,117.03000,114.00000,114.92000,114.41200,-1.53%,885081 +2023-06-28,114.98000,117.34000,114.51000,117.24000,116.72200,2.02%,1288299 +2023-06-29,116.92000,118.87000,116.28000,118.53000,118.00600,1.10%,953408 +2023-06-30,119.62000,120.11000,118.12000,118.79000,118.26500,0.22%,687825 +2023-07-03,118.36000,118.65500,117.30000,117.74000,117.22000,-0.88%,381454 +2023-07-05,116.84000,117.53000,115.12000,117.02000,116.50300,-0.61%,703013 +2023-07-06,115.67000,116.55000,114.49000,115.88000,115.36800,-0.97%,474276 +2023-07-07,115.53000,117.32000,115.36000,116.32000,115.80600,0.38%,443352 +2023-07-10,115.90000,118.39000,115.21000,116.98000,116.46300,0.57%,534264 +2023-07-11,116.99000,119.35000,116.73000,119.00000,118.47400,1.73%,481528 +2023-07-12,120.69000,121.19000,119.69000,120.68000,120.14700,1.41%,526320 +2023-07-13,121.12000,122.77000,120.83000,122.28000,121.74000,1.33%,913818 +2023-07-14,122.35000,123.48500,121.43000,122.81000,122.26700,0.43%,631735 +2023-07-17,122.62000,122.62000,120.45000,121.00000,120.46500,-1.47%,340179 +2023-07-18,121.25000,122.99500,121.12500,122.28000,121.74000,1.06%,533365 +2023-07-19,123.51000,126.85000,123.17000,126.53000,125.97100,3.48%,1095922 +2023-07-20,126.74000,127.20000,124.83000,126.73000,126.24000,0.16%,409459 +2023-07-21,126.77000,131.68000,125.60000,130.87000,130.36400,3.27%,726137 +2023-07-24,130.66500,131.23000,129.08000,130.01000,129.50700,-0.66%,893040 +2023-07-25,128.46000,131.50000,128.18000,129.57000,129.06900,-0.34%,556481 +2023-07-26,128.80000,129.85000,126.53000,129.83000,129.32800,0.20%,844730 +2023-07-27,130.50000,131.96000,128.60000,128.63000,128.13200,-0.92%,592244 +2023-07-28,129.07000,129.07000,124.36000,126.09000,125.60200,-1.97%,1583408 +2023-07-31,125.94000,125.98000,122.53000,122.95000,122.47400,-2.49%,2257647 +2023-08-01,124.79000,127.88000,120.75000,122.63000,122.15500,-0.26%,2010893 +2023-08-02,120.97000,127.49000,120.97000,125.12000,124.63600,2.03%,1356378 +2023-08-03,123.86000,124.99000,122.19000,123.17000,122.69300,-1.56%,725522 +2023-08-04,123.07000,124.38000,122.56000,123.24000,122.76300,0.06%,570436 +2023-08-07,123.36000,123.85000,121.71000,122.80000,122.32500,-0.36%,498569 +2023-08-08,122.67000,123.27000,120.79000,123.18000,122.70300,0.31%,504037 +2023-08-09,122.88000,123.96000,121.10000,121.18000,120.71100,-1.62%,506987 +2023-08-10,121.32000,122.67000,120.17000,120.87000,120.40200,-0.26%,464273 +2023-08-11,119.69000,120.16000,117.91500,118.84000,118.38000,-1.68%,769262 +2023-08-14,117.62000,119.45500,116.74000,117.80000,117.34400,-0.88%,517538 +2023-08-15,116.89000,117.69000,116.00000,117.10000,116.64700,-0.59%,892041 +2023-08-16,116.49000,116.49000,114.46000,114.76000,114.31600,-2.00%,514875 +2023-08-17,115.36000,116.13000,114.46000,114.48000,114.03700,-0.24%,487636 +2023-08-18,113.52000,114.68000,112.27900,113.22000,112.78200,-1.10%,661953 +2023-08-21,113.35000,114.07000,112.66800,113.89000,113.44900,0.59%,456731 +2023-08-22,113.34000,114.83900,113.02000,114.02000,113.57900,0.11%,375664 +2023-08-23,114.95000,116.30000,114.55500,116.29000,115.84000,1.99%,482831 +2023-08-24,116.04000,117.53000,115.56000,116.20000,115.75000,-0.08%,616269 +2023-08-25,116.81000,117.28000,114.78000,114.94000,114.49500,-1.08%,428818 +2023-08-28,116.11000,117.72000,115.91000,117.37000,116.91600,2.11%,585313 +2023-08-29,117.78000,119.56000,116.92200,118.98000,118.52000,1.37%,384727 +2023-08-30,118.96000,119.55500,118.08000,118.95000,118.49000,-0.03%,441620 +2023-08-31,119.03000,119.64500,116.92000,117.03000,116.57700,-1.61%,530802 +2023-09-01,118.32000,119.18000,116.55000,116.92000,116.46800,-0.09%,437594 +2023-09-05,116.55000,116.55000,113.22000,113.27000,112.83200,-3.12%,607967 +2023-09-06,112.97000,112.97000,108.63000,111.43000,110.99900,-1.62%,1336094 +2023-09-07,111.09000,111.09000,109.51000,110.22000,109.79300,-1.09%,793534 +2023-09-08,109.86000,109.86000,105.97000,106.83000,106.41700,-3.08%,1034870 +2023-09-11,107.09000,108.47500,105.82500,107.69000,107.27300,0.81%,1117355 +2023-09-12,107.27000,109.59000,106.49000,109.17000,108.74800,1.37%,807129 +2023-09-13,108.05000,112.36000,107.63500,111.92000,111.48700,2.52%,912259 +2023-09-14,113.00000,113.51000,111.47100,112.71000,112.27400,0.71%,547745 +2023-09-15,112.26000,116.58000,112.24000,113.44000,113.00100,0.65%,1100639 +2023-09-18,112.82000,112.89000,111.37000,111.49000,111.05900,-1.72%,803832 +2023-09-19,111.14000,112.29000,110.55000,111.15000,110.72000,-0.30%,447478 +2023-09-20,112.19000,112.19000,110.38000,110.41000,109.98300,-0.67%,469021 +2023-09-21,110.25000,110.28000,107.80000,108.49000,108.07000,-1.74%,604076 +2023-09-22,108.74000,110.38000,107.96000,109.50000,109.07600,0.93%,747023 +2023-09-25,109.81000,111.00000,109.43500,110.88000,110.45100,1.26%,445061 +2023-09-26,110.60000,110.82000,108.93000,108.93000,108.50800,-1.76%,455237 +2023-09-27,109.35000,109.94000,108.26000,109.05000,108.62800,0.11%,425506 +2023-09-28,109.81000,110.88000,109.55000,110.25000,109.82300,1.10%,561173 +2023-09-29,110.72000,111.72500,110.20000,110.70000,110.27200,0.41%,561999 +2023-10-02,109.88000,109.88000,106.75000,107.81000,107.39300,-2.61%,635115 +2023-10-03,107.21000,108.03000,107.00500,107.23000,106.81500,-0.54%,486441 +2023-10-04,107.68000,108.26000,105.68000,107.44000,107.02400,0.20%,768803 +2023-10-05,107.00000,107.31000,104.74000,106.60000,106.18700,-0.78%,572042 +2023-10-06,105.75000,108.12000,105.22000,107.54000,107.12400,0.88%,558141 +2023-10-09,106.78000,108.38000,106.14000,108.10000,107.68200,0.52%,520522 +2023-10-10,108.40000,110.47000,107.63000,110.07000,109.64400,1.82%,595196 +2023-10-11,110.24000,110.39000,108.58500,108.98000,108.55800,-0.99%,356311 +2023-10-12,108.47000,108.91500,104.09000,105.55000,105.14200,-3.15%,747339 +2023-10-13,105.16000,106.32000,104.42000,105.85000,105.44000,0.28%,556903 +2023-10-16,106.67000,107.62000,104.87000,106.56000,106.14800,0.67%,540757 +2023-10-17,104.63000,106.48000,103.69000,105.64000,105.23100,-0.86%,462263 +2023-10-18,104.50000,104.50000,101.49000,101.58000,101.18700,-3.84%,604756 +2023-10-19,101.61000,103.00000,100.99000,101.43000,101.10700,-0.15%,662043 +2023-10-20,101.73000,102.30000,101.22000,101.67000,101.34600,0.24%,774172 +2023-10-23,100.99000,104.10000,100.65000,102.28000,101.95400,0.60%,785963 +2023-10-24,101.21000,102.80500,100.75000,101.88000,101.55600,-0.39%,678847 +2023-10-25,100.19000,100.32000,96.70000,99.69000,99.37300,-2.15%,747797 +2023-10-26,99.42000,101.00000,98.50000,98.95000,98.63500,-0.74%,971997 +2023-10-27,99.41000,100.00000,97.27000,97.87000,97.55900,-1.09%,1928719 +2023-10-30,81.01000,84.83000,79.50000,82.08000,81.81900,-16.13%,4228763 +2023-10-31,82.48000,84.99900,80.97000,82.85000,82.58600,0.94%,2138202 +2023-11-01,83.70000,83.70000,81.18000,82.54000,82.27700,-0.37%,1667385 +2023-11-02,83.61000,84.47500,82.93000,83.95000,83.68300,1.71%,1155455 +2023-11-03,86.28000,88.84000,85.49000,88.16000,87.87900,5.01%,1032516 +2023-11-06,87.85000,87.92000,85.23000,85.54000,85.26800,-2.97%,1092286 +2023-11-07,85.22000,87.90000,84.90000,85.38000,85.10800,-0.19%,949487 +2023-11-08,85.75000,86.40000,83.63500,85.21000,84.93900,-0.20%,845647 +2023-11-09,85.24000,85.44000,83.89500,84.16000,83.89200,-1.23%,1256553 +2023-11-10,83.69000,84.60000,82.17000,84.49000,84.22100,0.39%,862764 +2023-11-13,83.94000,84.61500,82.74500,84.02000,83.75300,-0.56%,1566423 +2023-11-14,86.15000,88.42000,86.15000,87.85000,87.57000,4.56%,801377 +2023-11-15,88.49000,90.73000,87.99000,89.15000,88.86600,1.48%,790427 +2023-11-16,89.09000,89.80000,87.81000,88.20000,87.91900,-1.07%,427937 +2023-11-17,89.08000,89.08000,87.69900,87.97000,87.69000,-0.26%,630955 +2023-11-20,87.97000,88.13000,86.79000,88.12000,87.84000,0.17%,663015 +2023-11-21,89.81000,90.84000,88.77500,88.92000,88.63700,0.91%,519571 +2023-11-22,89.71000,90.12000,88.90000,89.48000,89.19500,0.63%,322745 +2023-11-24,89.19000,90.09000,88.79000,90.09000,89.80300,0.68%,149198 +2023-11-27,89.43000,89.66000,88.21000,88.25000,87.96900,-2.04%,432766 +2023-11-28,88.27000,88.35000,86.30000,87.75000,87.47100,-0.57%,438484 +2023-11-29,88.51000,89.83000,88.26000,89.41000,89.12500,1.89%,500904 +2023-11-30,89.41000,89.64000,87.85000,88.90000,88.61700,-0.57%,993557 +2023-12-01,88.72000,91.30000,87.58000,91.28000,90.98900,2.68%,720698 +2023-12-04,90.57000,92.61000,90.57000,91.76000,91.46800,0.53%,515294 +2023-12-05,91.15000,91.15000,88.62000,89.35000,89.06600,-2.63%,483504 +2023-12-06,89.99000,92.02000,89.24000,90.64000,90.35200,1.44%,504766 +2023-12-07,90.67000,91.73000,90.25000,91.68000,91.38800,1.15%,666179 +2023-12-08,91.43000,92.40000,90.36500,91.02000,90.73000,-0.72%,550520 +2023-12-11,90.97000,91.47000,90.08000,90.69000,90.40100,-0.36%,628308 +2023-12-12,90.93000,90.93000,88.90000,89.46000,89.17500,-1.36%,726934 +2023-12-13,89.62000,98.86500,89.44100,98.68000,98.36600,10.31%,1937345 +2023-12-14,99.50000,102.49500,99.18500,101.31000,100.98800,2.67%,1920467 +2023-12-15,102.33000,102.69000,100.22000,101.16000,100.83800,-0.15%,1809410 +2023-12-18,102.05000,103.35000,100.26000,101.32000,100.99800,0.16%,969317 +2023-12-19,101.78000,105.27000,101.35000,104.73000,104.39700,3.37%,1175688 +2023-12-20,104.71000,107.64000,103.82000,104.05000,103.71900,-0.65%,1079578 +2023-12-21,104.81000,107.41000,104.28000,105.76000,105.42300,1.64%,975489 +2023-12-22,106.70000,109.46000,106.66000,107.71000,107.36700,1.84%,1102933 +2023-12-26,107.98000,110.17000,107.72000,109.64000,109.29100,1.79%,898318 +2023-12-27,109.72000,111.33000,109.45000,110.69000,110.33800,0.96%,673238 +2023-12-28,110.94000,111.41000,109.92000,110.77000,110.41700,0.07%,360931 +2023-12-29,110.20000,111.26000,108.88000,109.31000,108.96200,-1.32%,385098 +2024-01-02,108.89000,111.56000,108.14000,110.43000,110.07900,1.02%,622220 +2024-01-03,109.81000,109.81000,104.64000,105.02000,104.68600,-4.90%,706216 +2024-01-04,105.69000,108.10700,105.58000,107.72000,107.37700,2.57%,756554 +2024-01-05,106.60000,109.11000,105.74000,107.36000,107.01800,-0.33%,453886 +2024-01-08,106.82000,109.77500,106.47000,109.01000,108.66300,1.54%,624528 +2024-01-09,111.34000,115.00000,109.83000,111.26000,110.90600,2.06%,1038272 +2024-01-10,109.74000,112.31000,108.53000,111.68000,111.32500,0.38%,806479 +2024-01-11,111.12000,112.08000,109.76500,110.83000,110.47700,-0.76%,718092 +2024-01-12,111.77000,112.24000,110.27000,110.80000,110.44700,-0.03%,393670 +2024-01-16,109.01000,109.45000,107.93500,108.19000,107.84600,-2.36%,788932 +2024-01-17,107.43000,108.36500,105.22000,105.75000,105.41300,-2.26%,908284 +2024-01-18,105.89000,106.64000,104.93000,105.92000,105.65300,0.16%,607949 +2024-01-19,106.27000,106.78000,104.79000,106.43000,106.16100,0.48%,627926 +2024-01-22,107.79000,107.98000,106.68000,106.71000,106.44100,0.26%,629902 +2024-01-23,107.79000,108.00000,105.76500,107.49000,107.21900,0.73%,1467445 +2024-01-24,108.23000,108.90000,105.99000,106.91000,106.64000,-0.54%,726220 +2024-01-25,108.00000,109.33000,107.23500,108.69000,108.41600,1.66%,812382 +2024-01-26,110.66000,111.67000,109.97000,110.00000,109.72200,1.21%,972427 +2024-01-29,110.15000,110.82000,108.93000,110.08000,109.80200,0.07%,771423 +2024-01-30,109.62000,112.00000,109.62000,111.18000,110.89900,1.00%,990226 +2024-01-31,111.33000,111.33000,107.00000,107.18000,106.90900,-3.60%,1521008 +2024-02-01,108.50000,110.00000,102.16000,109.26000,108.98400,1.94%,1428712 +2024-02-02,108.79000,108.79000,104.19000,105.62000,105.35300,-3.33%,1366492 +2024-02-05,105.08000,105.78500,103.48000,103.90000,103.63800,-1.63%,1160404 +2024-02-06,103.77000,105.85000,103.09000,104.22000,103.95700,0.31%,1086680 +2024-02-07,104.48000,104.48000,102.38000,102.90000,102.64000,-1.27%,880248 +2024-02-08,102.10000,103.46000,100.73000,103.25000,102.98900,0.34%,774543 +2024-02-09,103.18000,104.26500,102.85500,103.76000,103.49800,0.49%,612443 +2024-02-12,103.76000,105.66000,103.43000,104.89000,104.62500,1.09%,694236 +2024-02-13,102.90000,103.83500,100.16000,101.35000,101.09400,-3.37%,949117 +2024-02-14,102.04000,103.64000,101.92000,103.56000,103.29900,2.18%,660712 +2024-02-15,103.84000,105.82000,103.17000,104.07000,103.80700,0.49%,724233 +2024-02-16,103.66000,104.34500,102.35100,102.46000,102.20100,-1.55%,466606 +2024-02-20,101.30000,102.61000,101.00000,101.98000,101.72300,-0.47%,602849 +2024-02-21,101.20000,103.92000,101.20000,103.77000,103.50800,1.76%,568313 +2024-02-22,103.51000,104.84000,102.73000,104.37000,104.10700,0.58%,494495 +2024-02-23,105.13000,105.81000,104.35100,104.44000,104.17600,0.07%,402787 +2024-02-26,103.91000,104.90000,103.76000,103.96000,103.69800,-0.46%,489231 +2024-02-27,104.77000,106.13000,104.15000,105.63000,105.36300,1.61%,593890 +2024-02-28,105.85000,107.38000,105.60000,107.35000,107.07900,1.63%,885874 +2024-02-29,108.28000,111.18000,107.97000,109.59000,109.31300,2.09%,1740322 +2024-03-01,108.74000,109.09000,105.87000,107.12000,106.85000,-2.25%,1186869 +2024-03-04,106.92000,109.13500,106.83000,108.51000,108.23600,1.30%,1007251 +2024-03-05,108.26000,109.50000,106.70000,107.01000,106.74000,-1.38%,578849 +2024-03-06,107.70000,108.90000,106.45000,107.31000,107.03900,0.28%,689281 +2024-03-07,108.01000,108.76000,107.60500,108.49000,108.21600,1.10%,575388 +2024-03-08,108.78000,110.75000,108.41500,109.33000,109.05400,0.77%,649813 +2024-03-11,109.56000,110.51000,108.88000,109.24000,108.96400,-0.08%,569870 +2024-03-12,109.24000,109.95000,108.28500,108.81000,108.53500,-0.39%,448426 +2024-03-13,109.17000,110.13500,107.50500,108.00000,107.72700,-0.74%,582168 +2024-03-14,107.13000,107.47500,103.74000,104.88000,104.61500,-2.89%,913794 +2024-03-15,103.71000,105.88000,103.42000,104.90000,104.63500,0.02%,1158534 +2024-03-18,105.11000,105.31000,103.32000,104.16000,103.89700,-0.71%,1027079 +2024-03-19,104.04000,105.07000,103.23000,104.24000,103.97700,0.08%,602384 +2024-03-20,104.07000,104.95000,103.44000,104.67000,104.40600,0.41%,558840 +2024-03-21,105.73000,106.65000,104.89500,105.07000,104.80500,0.38%,776916 +2024-03-22,104.90000,105.01000,102.33000,103.25000,102.98900,-1.73%,852178 +2024-03-25,103.36000,104.29000,102.50000,103.00000,102.74000,-0.24%,864491 +2024-03-26,103.21000,104.11500,102.37000,103.42000,103.15900,0.41%,684130 +2024-03-27,104.51000,105.66000,104.05000,105.41000,105.14400,1.92%,1224431 +2024-03-28,105.54000,106.00000,104.85000,105.00000,104.73500,-0.39%,656207 +2024-04-01,105.00000,105.00000,103.24000,103.27000,103.00900,-1.65%,496982 +2024-04-02,102.32000,102.62000,100.96000,102.21000,101.95200,-1.03%,851581 +2024-04-03,102.00000,103.40500,101.81500,102.35000,102.09200,0.14%,459988 +2024-04-04,103.30000,103.92000,101.17000,101.68000,101.42300,-0.65%,727694 +2024-04-05,101.62000,103.21000,101.17000,102.28000,102.02200,0.59%,643796 +2024-04-08,102.33000,106.96000,102.12000,106.41000,106.14100,4.04%,1459050 +2024-04-09,108.00000,110.82000,107.70500,110.72000,110.44100,4.05%,1756701 +2024-04-10,108.02000,108.97300,106.38000,107.90000,107.62800,-2.55%,1439236 +2024-04-11,109.38000,109.65000,107.44000,108.50000,108.22600,0.56%,2903814 +2024-04-12,107.46000,108.03000,103.34000,103.49000,103.22900,-4.62%,994181 +2024-04-15,104.35000,104.65000,101.49000,102.32000,102.06200,-1.13%,951503 +2024-04-16,102.03000,102.03000,99.93000,100.28000,100.02700,-1.99%,1058575 +2024-04-17,100.38000,100.88000,99.32000,100.55000,100.29600,0.27%,773236 +2024-04-18,97.99000,100.49000,97.31500,99.38000,99.19900,-1.16%,744383 +2024-04-19,99.75000,101.62000,99.51000,100.86000,100.67600,1.49%,731126 +2024-04-22,101.00000,102.15500,100.72000,100.77000,100.58600,-0.09%,668821 +2024-04-23,101.92000,103.54000,100.99000,103.50000,103.31200,2.71%,942558 +2024-04-24,102.68000,104.05000,101.64000,102.68000,102.49300,-0.79%,632067 +2024-04-25,102.40000,103.23000,101.08500,102.09000,101.90400,-0.57%,462299 +2024-04-26,101.92000,103.15000,101.01000,101.51000,101.32500,-0.57%,827386 +2024-04-29,103.43000,107.34000,102.41500,105.02000,104.82900,3.46%,943199 +2024-04-30,104.30000,104.84500,102.31000,102.47000,102.28300,-2.43%,902519 +2024-05-01,102.81000,104.54000,101.72000,102.60000,102.41300,0.13%,816106 +2024-05-02,103.37000,103.62000,100.34000,101.08000,100.89600,-1.48%,675087 +2024-05-03,102.49000,102.64000,100.54000,100.61000,100.42700,-0.46%,859139 +2024-05-06,100.89000,102.87000,100.70000,102.82000,102.63300,2.20%,898201 +2024-05-07,103.32000,103.89000,102.84700,103.17000,102.98200,0.34%,502546 +2024-05-08,102.97000,103.54000,102.75000,102.83000,102.64300,-0.33%,489319 +2024-05-09,102.68000,104.41000,102.03000,104.34000,104.15000,1.47%,403258 +2024-05-10,104.83000,106.13000,104.56500,104.80000,104.60900,0.44%,608005 +2024-05-13,104.94000,106.76000,104.94000,105.55000,105.35800,0.72%,550835 +2024-05-14,106.53000,107.25000,104.69000,106.53000,106.33600,0.93%,884026 +2024-05-15,108.20000,108.49000,107.17000,107.31000,107.11500,0.73%,1477389 +2024-05-16,106.69000,109.61500,106.17000,108.46000,108.26200,1.07%,1232419 +2024-05-17,108.78000,110.33000,107.44000,110.23000,110.02900,1.63%,1087199 +2024-05-20,110.12000,112.25500,109.80000,112.02000,111.81600,1.62%,883877 +2024-05-21,111.54000,113.50000,109.65300,113.23000,113.02400,1.08%,1052201 +2024-05-22,112.88000,114.33500,112.53000,112.67000,112.46500,-0.49%,864122 +2024-05-23,112.24000,113.23000,110.70000,111.89000,111.68600,-0.69%,1046536 +2024-05-24,112.15000,113.46000,111.75500,113.27000,113.06400,1.23%,647663 +2024-05-28,113.05000,113.96000,111.03000,111.86000,111.65600,-1.24%,1166567 +2024-05-29,110.86000,111.28000,108.44000,109.75000,109.55000,-1.89%,803464 +2024-05-30,105.00000,108.62000,103.41000,108.34000,108.14300,-1.28%,2072984 +2024-05-31,108.61000,109.78000,107.29000,109.26000,109.06100,0.85%,1451822 +2024-06-03,109.39000,110.82000,107.70000,108.80000,108.60200,-0.42%,826356 +2024-06-04,108.81000,110.00000,107.78000,108.53000,108.33200,-0.25%,593255 +2024-06-05,108.68000,110.27100,107.79000,109.86000,109.66000,1.23%,497929 +2024-06-06,107.31000,111.31000,106.10000,111.02000,110.81800,1.06%,713452 +2024-06-07,110.30000,111.05000,109.60000,110.92000,110.71800,-0.09%,736825 +2024-06-10,110.39000,110.43000,108.51500,109.30000,109.10100,-1.46%,919071 +2024-06-11,108.80000,110.03500,108.02000,109.70000,109.50000,0.37%,832482 +2024-06-12,111.36000,112.89000,111.33000,112.55000,112.34500,2.60%,1010470 +2024-06-13,112.03000,112.37000,109.60500,110.72000,110.51800,-1.63%,2137041 +2024-06-14,110.01000,110.70000,107.62000,108.65000,108.45200,-1.87%,1078325 +2024-06-17,108.29000,109.11000,106.80000,107.39000,107.19400,-1.16%,629802 +2024-06-18,107.32000,108.37500,106.55000,107.29000,107.09500,-0.09%,583157 +2024-06-20,106.30000,107.73000,105.86000,107.50000,107.30400,0.20%,688600 +2024-06-21,107.76000,109.07000,107.08000,107.98000,107.78300,0.45%,844991 +2024-06-24,108.44000,108.44000,106.65000,106.90000,106.70500,-1.00%,553238 +2024-06-25,106.65000,106.74000,104.06000,104.64000,104.44900,-2.11%,606368 +2024-06-26,104.31000,104.85000,103.82000,104.32000,104.13000,-0.31%,809058 +2024-06-27,103.68000,106.02000,103.26000,105.71000,105.51700,1.33%,1092608 +2024-06-28,105.62000,106.56000,103.11000,104.86000,104.66900,-0.80%,1670672 +2024-07-01,104.87000,107.18000,102.97000,103.00000,102.81200,-1.77%,1070691 +2024-07-02,102.95000,103.75000,101.72000,102.01000,101.82400,-0.96%,650993 +2024-07-03,102.63000,103.04000,101.29500,102.56000,102.37300,0.54%,381600 +2024-07-05,102.99000,103.80000,101.86000,103.56000,103.37100,0.98%,475566 +2024-07-08,104.90000,104.97000,103.69500,104.64000,104.44900,1.04%,660729 +2024-07-09,104.84000,105.39500,102.88000,104.01000,103.82100,-0.60%,488551 +2024-07-10,104.54000,106.97000,104.05300,106.69000,106.49600,2.58%,661788 +2024-07-11,108.20000,110.85000,107.70000,109.82000,109.62000,2.93%,556635 +2024-07-12,110.40000,111.67000,109.27000,109.52000,109.32100,-0.27%,1785726 +2024-07-15,109.29000,109.78000,107.64000,108.11000,107.91300,-1.29%,1109625 +2024-07-16,108.66000,113.79000,108.23000,113.12000,112.91400,4.63%,1498572 +2024-07-17,113.12000,114.11000,112.47000,113.38000,113.17400,0.23%,799259 +2024-07-18,111.86000,113.74000,109.40500,109.87000,109.67000,-3.10%,873277 +2024-07-19,109.99000,109.99000,106.92000,108.15000,108.02300,-1.57%,615457 +2024-07-22,109.01000,110.80000,108.03000,110.69000,110.56000,2.35%,520257 +2024-07-23,112.29000,112.29000,108.99000,110.04000,109.91100,-0.59%,742579 +2024-07-24,110.34000,112.61500,110.32000,111.61000,111.47900,1.43%,887129 +2024-07-25,111.40000,114.13500,111.40000,112.81000,112.67700,1.08%,1216593 +2024-07-26,113.94000,116.77500,113.31000,115.15000,115.01500,2.07%,1384132 +2024-07-29,121.44000,126.08000,118.11000,125.59000,125.44200,9.07%,2220521 +2024-07-30,126.02000,127.70000,122.62000,127.16000,127.01100,1.25%,1413466 +2024-07-31,127.20000,128.15000,125.04000,125.61000,125.46200,-1.22%,893152 +2024-08-01,126.43000,127.86000,123.01000,125.03000,124.88300,-0.46%,1113154 +2024-08-02,124.05000,124.93000,118.75000,123.27000,123.12500,-1.41%,1063057 +2024-08-05,121.19000,122.05000,118.59000,120.19000,120.04900,-2.50%,860115 +2024-08-06,120.48000,123.64000,119.79100,120.03000,119.88900,-0.13%,640803 +2024-08-07,121.11000,121.14000,115.31000,115.64000,115.50400,-3.66%,1131143 +2024-08-08,115.64000,119.14000,115.20000,119.13000,118.99000,3.02%,519577 +2024-08-09,118.73000,119.36000,117.75000,118.75000,118.61000,-0.32%,512684 +2024-08-12,118.75000,118.75000,116.62000,117.98000,117.84100,-0.65%,485478 +2024-08-13,118.30000,119.99000,117.67000,119.07000,118.93000,0.92%,526624 +2024-08-14,119.44000,119.47000,116.95500,117.44000,117.30200,-1.37%,475275 +2024-08-15,118.25000,120.40000,117.77000,119.98000,119.83900,2.16%,531957 +2024-08-16,119.53000,120.99000,119.02000,119.66000,119.51900,-0.27%,597396 +2024-08-19,119.91000,120.78000,119.30000,120.24000,120.09900,0.48%,552579 +2024-08-20,120.34000,121.26000,119.43000,119.50000,119.36000,-0.62%,558943 +2024-08-21,120.43000,120.91000,119.24300,120.73000,120.58800,1.03%,475592 +2024-08-22,121.07000,121.34500,119.00000,119.39000,119.25000,-1.11%,404177 +2024-08-23,120.41000,121.86000,119.01000,121.25000,121.10800,1.56%,578662 +2024-08-26,121.67000,122.12500,120.79000,121.18000,121.03800,-0.06%,448435 +2024-08-27,121.06000,122.54000,120.26000,122.44000,122.29600,1.04%,542033 +2024-08-28,121.62000,123.41000,120.82000,121.29000,121.14700,-0.94%,571201 +2024-08-29,122.01000,122.97000,120.74000,122.18000,122.03600,0.73%,460690 +2024-08-30,122.56000,123.24000,120.74000,122.54000,122.39600,0.29%,786607 +2024-09-03,121.51000,122.81000,118.94000,119.74000,119.59900,-2.28%,544635 +2024-09-04,119.41000,119.81000,117.36000,117.63000,117.49200,-1.76%,621854 +2024-09-05,117.65000,117.76000,116.23000,117.12000,116.98200,-0.43%,603152 +2024-09-06,117.12000,118.82000,114.92000,115.41000,115.27400,-1.46%,643237 +2024-09-09,116.31000,119.19000,116.22500,118.76000,118.62000,2.90%,726212 +2024-09-10,118.40000,121.13000,117.34500,121.09000,120.94800,1.96%,800426 +2024-09-11,120.59000,121.15000,118.76500,121.01000,120.86800,-0.07%,792166 +2024-09-12,120.75000,120.75000,117.62500,120.15000,120.00900,-0.71%,659341 +2024-09-13,120.63000,122.17000,119.98000,122.03000,121.88700,1.56%,446238 +2024-09-16,122.99000,123.62000,121.64000,122.80000,122.65600,0.63%,622552 +2024-09-17,123.50000,123.50000,121.26400,122.71000,122.56600,-0.07%,533328 +2024-09-18,122.71000,126.63000,121.80000,124.59000,124.44400,1.53%,920599 +2024-09-19,126.81000,128.00000,125.53000,126.48000,126.33100,1.52%,728229 +2024-09-20,124.93000,125.05000,121.75900,122.89000,122.74600,-2.84%,1349703 +2024-09-23,124.00000,124.35000,121.63800,122.07000,121.92700,-0.67%,365277 +2024-09-24,122.43000,125.44000,121.62100,124.94000,124.79300,2.35%,638342 +2024-09-25,124.99000,125.58000,121.58500,122.09000,121.94700,-2.28%,562641 +2024-09-26,123.73000,126.52000,122.95000,126.34000,126.19200,3.48%,771713 +2024-09-27,126.55000,127.90500,125.48500,126.06000,125.91200,-0.22%,680453 +2024-09-30,125.71000,127.81000,125.33000,127.75000,127.60000,1.34%,669450 +2024-10-01,127.70000,127.83000,124.42000,124.44000,124.29400,-2.59%,695170 +2024-10-02,124.02000,125.99000,122.71500,125.08000,124.93300,0.51%,643396 +2024-10-03,124.36000,124.62000,122.94500,124.10000,123.95400,-0.78%,599287 +2024-10-04,125.35000,126.04000,123.76000,123.96000,123.81400,-0.11%,431348 +2024-10-07,123.08000,123.14000,121.42500,122.53000,122.38600,-1.15%,573515 +2024-10-08,122.29000,123.14000,121.76000,122.03000,121.88700,-0.41%,439851 +2024-10-09,122.03000,122.60000,120.87000,121.51000,121.36700,-0.43%,533701 +2024-10-10,120.98000,121.32000,120.04000,120.23000,120.08900,-1.05%,388197 +2024-10-11,120.04000,122.84000,120.04000,121.51000,121.36700,1.06%,575671 +2024-10-14,121.46000,123.17000,121.06000,122.91000,122.76600,1.15%,515260 +2024-10-15,124.61000,126.09000,123.52200,124.36000,124.21400,1.18%,937533 +2024-10-16,123.99000,124.50000,119.17000,120.18000,120.03900,-3.36%,903443 +2024-10-17,121.70000,122.54000,118.20000,119.05000,118.91000,-0.94%,702086 +2024-10-18,120.00000,120.18000,118.26000,119.67000,119.59900,0.52%,711388 +2024-10-21,119.64000,119.64000,117.83000,119.25000,119.18000,-0.35%,735781 +2024-10-22,118.35000,119.00000,116.43000,118.78000,118.71000,-0.39%,758537 +2024-10-23,118.08000,119.40500,117.04000,118.50000,118.43000,-0.24%,844095 +2024-10-24,118.63000,119.76000,116.13000,116.14000,116.07100,-1.99%,730411 +2024-10-25,116.74000,117.41300,115.27000,116.33000,116.26100,0.16%,733601 +2024-10-28,117.67000,118.77000,116.40500,117.49000,117.42100,1.00%,772743 +2024-10-29,117.15000,118.41500,116.39000,117.76000,117.69000,0.23%,479032 +2024-10-30,118.30000,123.01000,116.85000,120.03000,119.95900,1.93%,1004129 +2024-10-31,119.40000,120.14300,117.51000,118.59000,118.52000,-1.20%,946463 +2024-11-01,119.90000,124.18000,119.90000,121.04000,120.96800,2.07%,1474334 +2024-11-04,122.54000,128.83000,120.75000,124.82000,124.74600,3.12%,2389125 +2024-11-05,123.29000,126.00000,121.43000,125.96000,125.88600,0.91%,855980 +2024-11-06,129.04000,129.50000,120.60000,124.86000,124.78600,-0.87%,1441935 +2024-11-07,125.44000,126.15500,123.50000,124.00000,123.92700,-0.69%,829302 +2024-11-08,123.17000,123.97000,118.98000,122.47000,122.39800,-1.23%,999722 +2024-11-11,121.55000,122.10000,119.02000,120.64000,120.56900,-1.49%,1293819 +2024-11-12,120.00000,120.75800,119.66000,120.35000,120.27900,-0.24%,691375 +2024-11-13,120.23000,120.85500,119.34000,119.74000,119.66900,-0.51%,808699 +2024-11-14,119.59000,119.59000,115.88000,116.05000,115.98100,-3.08%,732477 +2024-11-15,115.24000,117.54000,109.22000,109.52000,109.45500,-5.63%,1817426 +2024-11-18,109.52000,110.80000,109.00000,109.47000,109.40500,-0.05%,1299191 +2024-11-19,108.48000,110.17000,107.17000,109.91000,109.84500,0.40%,843923 +2024-11-20,110.32000,111.37000,108.54000,111.34000,111.27400,1.30%,952179 +2024-11-21,111.38000,114.13000,109.71500,111.11000,111.04400,-0.21%,1374995 +2024-11-22,111.11000,112.63000,109.17000,112.03000,111.96400,0.83%,1143926 +2024-11-25,113.00000,115.22000,110.95000,114.66000,114.59200,2.35%,1408832 +2024-11-26,113.64000,115.24000,112.30000,115.07000,115.00200,0.36%,1013583 +2024-11-27,115.98000,117.01000,114.71000,116.23000,116.16100,1.01%,622741 +2024-11-29,116.06000,116.92000,115.72000,116.14000,116.07100,-0.08%,389640 +2024-12-02,115.79000,116.84000,115.16000,116.70000,116.63100,0.48%,775553 +2024-12-03,116.58000,117.05000,114.56000,115.02000,114.95200,-1.44%,699521 +2024-12-04,114.47000,117.23000,114.06000,116.13000,116.06100,0.97%,742906 +2024-12-05,115.53000,116.18500,114.34000,115.09000,115.02200,-0.90%,1216126 +2024-12-06,115.81000,117.54000,115.64500,116.46000,116.39100,1.19%,709615 +2024-12-09,116.51000,120.60500,116.51000,120.29000,120.21900,3.29%,709488 +2024-12-10,120.79000,120.81000,117.57000,117.84000,117.77000,-2.04%,743132 +2024-12-11,118.50000,119.48000,116.33000,116.64000,116.57100,-1.02%,973288 +2024-12-12,115.99000,116.82000,115.59000,116.01000,115.94100,-0.54%,1456075 +2024-12-13,116.71000,116.71000,113.07000,115.94000,115.87100,-0.06%,1275028 +2024-12-16,115.29000,116.25000,114.50000,115.17000,115.10200,-0.66%,698093 +2024-12-17,115.10000,117.41000,114.33000,114.75000,114.68200,-0.36%,743661 +2024-12-18,114.08000,115.19500,109.10000,109.14000,109.07600,-4.89%,1006644 +2024-12-19,109.00000,111.04000,107.64000,110.54000,110.47500,1.28%,738994 +2024-12-20,110.15000,113.66000,110.15000,112.56000,112.49300,1.83%,2049624 +2024-12-23,111.32000,112.44000,110.35000,112.27000,112.20400,-0.26%,660111 +2024-12-24,112.24000,113.10500,111.28000,112.34000,112.27400,0.06%,214093 +2024-12-26,111.45000,112.72000,110.93500,112.50000,112.43400,0.14%,266218 +2024-12-27,111.31000,112.69000,110.98000,111.99000,111.92400,-0.45%,346041 +2024-12-30,110.90000,112.07500,109.39000,111.31000,111.24400,-0.61%,400105 +2024-12-31,112.02000,112.98000,111.23000,111.61000,111.54400,0.27%,338060 +2025-01-02,112.43000,113.61500,111.35500,112.00000,111.93400,0.35%,715265 +2025-01-03,112.03000,113.84500,110.72500,113.60000,113.53300,1.43%,482688 +2025-01-06,113.50000,117.38000,113.46000,115.59000,115.52200,1.75%,766072 +2025-01-07,116.04000,119.41000,115.55500,116.60000,116.53100,0.87%,690033 +2025-01-08,116.09000,116.97000,113.57000,116.42000,116.35100,-0.15%,770369 +2025-01-10,114.00000,115.89000,113.58000,113.88000,113.81300,-2.18%,641155 +2025-01-13,118.34000,122.88000,117.25000,122.70000,122.62700,7.74%,1176085 +2025-01-14,122.63000,122.96500,119.25000,120.73000,120.65900,-1.61%,723648 +2025-01-15,122.06000,123.00000,117.49000,118.95000,118.88000,-1.47%,936210 +2025-01-16,118.52000,119.88000,116.60300,119.53000,119.45900,0.49%,667478 +2025-01-17,119.32000,120.36000,118.23000,118.39000,118.39000,-0.95%,659449 +2025-01-21,119.02000,124.04000,118.83000,123.95000,123.95000,4.70%,1231285 +2025-01-22,123.24000,124.16500,122.46000,122.78000,122.78000,-0.94%,936430 +2025-01-23,122.62000,123.18000,119.06000,123.03000,123.03000,0.20%,995521 +2025-01-24,122.98000,124.59000,122.09500,123.15000,123.15000,0.10%,729303 +2025-01-27,123.76000,125.00000,122.82000,124.06000,124.06000,0.74%,1174004 +2025-01-28,125.62000,126.72000,124.60500,125.59000,125.59000,1.23%,1201419 +2025-01-29,124.30000,124.62500,122.31000,123.52000,123.52000,-1.65%,934284 +2025-01-30,124.97000,128.28500,124.17000,126.84000,126.84000,2.69%,1528913 +2025-01-31,125.47000,128.04000,121.56000,126.13000,126.13000,-0.56%,1210155 +2025-02-03,125.74000,126.57000,123.13000,123.69000,123.69000,-1.93%,872471 +2025-02-04,122.37000,124.82000,121.87500,123.16000,123.16000,-0.43%,839354 +2025-02-05,124.09000,124.10000,122.20000,122.37000,122.37000,-0.64%,861671 +2025-02-06,122.41000,123.33500,118.94000,119.16000,119.16000,-2.62%,942986 +2025-02-07,119.04000,119.72500,116.63000,118.86000,118.86000,-0.25%,942978 +2025-02-10,117.84000,118.26000,113.93000,114.84000,114.84000,-3.38%,1394174 +2025-02-11,113.90000,114.88000,111.30000,112.62000,112.62000,-1.93%,1159226 +2025-02-12,111.05000,112.00000,109.76000,111.27000,111.27000,-1.20%,926044 +2025-02-13,111.40000,113.64000,110.53000,112.88000,112.88000,1.45%,770070 +2025-02-14,113.69000,114.03000,112.22000,112.26000,112.26000,-0.55%,793480 +2025-02-18,112.30000,113.58000,110.99500,111.74000,111.74000,-0.46%,784764 +2025-02-19,110.95000,115.36000,110.95000,115.01000,115.01000,2.93%,1031247 +2025-02-20,115.65000,116.86000,113.77000,114.72000,114.72000,-0.25%,1235012 +2025-02-21,114.77000,115.40500,113.09000,113.84000,113.84000,-0.77%,658369 +2025-02-24,114.74000,116.79000,113.07000,114.91000,114.91000,0.94%,894032 +2025-02-25,115.26000,115.89000,114.27000,115.49000,115.49000,0.50%,591656 +2025-02-26,115.85000,116.38000,114.28000,115.11000,115.11000,-0.33%,493020 +2025-02-27,114.26000,114.45000,107.39000,110.45000,110.45000,-4.05%,1026072 +2025-02-28,111.07000,112.55000,110.29200,112.15000,112.15000,1.54%,1309481 +2025-03-03,112.74000,113.06000,109.94000,110.39000,110.39000,-1.57%,1031633 +2025-03-04,109.62000,110.40000,106.61000,109.26000,109.26000,-1.02%,948481 +2025-03-05,108.85000,111.85000,108.54500,111.73000,111.73000,2.26%,1173052 +2025-03-06,111.30000,114.40000,111.02400,113.21000,113.21000,1.32%,903025 +2025-03-07,112.60000,118.26000,111.65000,117.56000,117.56000,3.84%,1399074 +2025-03-10,116.21000,120.39000,116.09000,118.23000,118.23000,0.57%,1624399 +2025-03-11,118.59000,119.02000,111.78000,112.92000,112.92000,-4.49%,1191431 +2025-03-12,113.27000,114.63000,110.83000,111.52000,111.52000,-1.24%,979362 +2025-03-13,110.71000,112.44000,109.96000,110.32000,110.32000,-1.08%,1479921 +2025-03-14,111.47000,112.39000,110.68000,111.91000,111.91000,1.44%,752865 +2025-03-17,111.59000,114.25000,111.59000,113.21000,113.21000,1.16%,772558 +2025-03-18,112.64000,113.03500,111.18000,112.69000,112.69000,-0.46%,965570 +2025-03-19,112.12000,112.34500,107.88100,109.92000,109.92000,-2.46%,1108382 +2025-03-20,109.67000,110.69000,106.48000,106.98000,106.98000,-2.67%,1079578 +2025-03-21,106.61000,107.42000,105.45000,107.29000,107.29000,0.29%,1280069 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/SOLV-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/SOLV-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..0013bac9240fa9d8973e01edd514f058d05d92de --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/SOLV-history.csv @@ -0,0 +1,248 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2024-03-27,80.00000,80.00000,74.18000,75.00000,75.00000,-6.25%,454600 +2024-03-28,78.00000,78.00000,69.00000,69.55000,69.55000,-7.27%,2869600 +2024-04-01,69.15000,72.40000,65.00000,69.10000,69.10000,-0.65%,14074945 +2024-04-02,67.67000,68.59000,64.46500,66.90000,66.90000,-3.18%,9372234 +2024-04-03,65.53000,67.77000,63.86000,63.89000,63.89000,-4.50%,5169524 +2024-04-04,63.05000,68.16500,62.33000,67.00000,67.00000,4.87%,5237588 +2024-04-05,65.97000,70.15000,65.17500,70.06000,70.06000,4.57%,4215696 +2024-04-08,70.06000,71.65500,66.25000,67.01000,67.01000,-4.35%,4466873 +2024-04-09,65.48000,68.00000,65.01000,65.52000,65.52000,-2.22%,2711199 +2024-04-10,64.68000,64.93000,63.59000,63.89000,63.89000,-2.49%,2114791 +2024-04-11,63.57000,64.30000,62.30000,63.17000,63.17000,-1.13%,2396618 +2024-04-12,62.50000,63.25000,61.87000,62.75000,62.75000,-0.66%,1795364 +2024-04-15,62.10000,63.79000,61.56000,61.69000,61.69000,-1.69%,2043059 +2024-04-16,62.00000,62.99000,61.65800,61.95000,61.95000,0.42%,1583249 +2024-04-17,61.82000,62.67000,61.50000,61.75000,61.75000,-0.32%,1849789 +2024-04-18,61.84000,64.11000,61.38000,64.03000,64.03000,3.69%,2070485 +2024-04-19,63.58000,64.06000,61.98800,62.20000,62.20000,-2.86%,1469197 +2024-04-22,62.25000,62.76000,61.82500,62.07000,62.07000,-0.21%,1380397 +2024-04-23,62.03000,64.19000,61.85100,63.50000,63.50000,2.30%,1505935 +2024-04-24,62.85000,64.17500,62.78000,63.54000,63.54000,0.06%,1055100 +2024-04-25,62.75000,63.06700,60.72000,61.83000,61.83000,-2.69%,2938475 +2024-04-26,61.46000,64.69000,61.32000,64.43000,64.43000,4.21%,1641165 +2024-04-29,63.49000,66.67000,63.04000,65.91000,65.91000,2.30%,2163617 +2024-04-30,65.21000,65.86000,63.75000,65.01000,65.01000,-1.37%,2132558 +2024-05-01,64.95000,66.85000,64.28500,65.15000,65.15000,0.22%,1612395 +2024-05-02,65.00000,66.23000,64.70000,65.14000,65.14000,-0.02%,1697552 +2024-05-03,65.43000,65.56000,63.80000,64.65000,64.65000,-0.75%,1724999 +2024-05-06,64.70000,65.11000,64.30000,64.69000,64.69000,0.06%,1200293 +2024-05-07,64.79000,65.89500,64.46000,65.56000,65.56000,1.34%,2270340 +2024-05-08,65.23000,66.96500,65.15000,66.43000,66.43000,1.33%,1910630 +2024-05-09,65.52000,67.50000,63.48900,64.83000,64.83000,-2.41%,3088693 +2024-05-10,63.80000,64.81000,63.03000,63.74000,63.74000,-1.68%,1916241 +2024-05-13,64.00000,64.43500,63.11700,63.14000,63.14000,-0.94%,1510912 +2024-05-14,63.61000,65.40100,63.46000,65.10000,65.10000,3.10%,1627518 +2024-05-15,64.83000,65.18000,62.23000,62.44000,62.44000,-4.09%,2812481 +2024-05-16,62.00000,62.03000,60.57000,61.56000,61.56000,-1.41%,2653989 +2024-05-17,61.80000,62.42000,61.00000,62.38000,62.38000,1.33%,1711108 +2024-05-20,62.46000,62.82000,61.85000,62.03000,62.03000,-0.56%,1459022 +2024-05-21,61.80000,62.25000,61.14000,61.22000,61.22000,-1.31%,1319804 +2024-05-22,61.07000,62.24000,60.92000,61.89000,61.89000,1.09%,1403793 +2024-05-23,61.28000,61.60000,59.88500,59.93000,59.93000,-3.17%,1733174 +2024-05-24,59.81000,60.78000,59.06000,60.45000,60.45000,0.87%,1269448 +2024-05-28,60.20000,60.25000,59.34000,59.86000,59.86000,-0.98%,1705111 +2024-05-29,59.23000,60.12000,59.23000,59.72000,59.72000,-0.23%,1050386 +2024-05-30,59.11000,59.16000,56.72000,58.35000,58.35000,-2.29%,3253706 +2024-05-31,58.06000,59.40000,57.19000,59.34000,59.34000,1.70%,5801420 +2024-06-03,59.34000,59.87000,56.81000,57.05000,57.05000,-3.86%,1680845 +2024-06-04,56.82000,57.25000,55.50000,55.61000,55.61000,-2.52%,2111514 +2024-06-05,55.61000,56.00500,54.75000,55.73000,55.73000,0.22%,1342648 +2024-06-06,55.38000,55.44000,54.47000,55.05000,55.05000,-1.22%,1806251 +2024-06-07,54.50000,56.78000,54.47000,56.41000,56.41000,2.47%,1534965 +2024-06-10,56.05000,57.28000,56.05000,56.71000,56.71000,0.53%,1733769 +2024-06-11,56.60000,56.79000,56.18000,56.54000,56.54000,-0.30%,1363209 +2024-06-12,56.87000,57.14000,56.13000,56.16000,56.16000,-0.67%,1040591 +2024-06-13,55.83000,56.70000,54.00000,54.13000,54.13000,-3.61%,1408545 +2024-06-14,52.96000,54.78000,52.58200,54.56000,54.56000,0.79%,1372090 +2024-06-17,54.42000,54.79000,53.19000,54.63000,54.63000,0.13%,1406367 +2024-06-18,54.12000,55.07000,52.96000,53.32000,53.32000,-2.40%,1852703 +2024-06-20,52.94000,54.08500,52.43800,53.80000,53.80000,0.90%,1720999 +2024-06-21,53.83000,54.77000,52.20000,52.35000,52.35000,-2.70%,7696882 +2024-06-24,52.35000,53.00000,51.26000,51.30000,51.30000,-2.01%,2581723 +2024-06-25,51.24000,51.62000,50.63000,51.25000,51.25000,-0.10%,1628301 +2024-06-26,50.90000,51.23000,50.50000,50.75000,50.75000,-0.98%,1141091 +2024-06-27,50.50000,51.39000,50.49000,51.33000,51.33000,1.14%,1634482 +2024-06-28,51.48000,53.11000,51.18000,52.88000,52.88000,3.02%,4809448 +2024-07-01,53.00000,53.56000,51.20500,51.45000,51.45000,-2.70%,1360295 +2024-07-02,51.40000,51.83000,51.25000,51.60000,51.60000,0.29%,1309792 +2024-07-03,51.63000,51.77000,50.61000,50.85000,50.85000,-1.45%,891107 +2024-07-05,50.50000,51.00000,49.53000,49.90000,49.90000,-1.87%,2060388 +2024-07-08,50.00000,50.42000,49.58000,49.64000,49.64000,-0.52%,1194388 +2024-07-09,49.39000,49.73500,47.98000,48.02000,48.02000,-3.26%,1714301 +2024-07-10,48.10000,48.53000,47.35000,48.18000,48.18000,0.33%,1218128 +2024-07-11,48.45000,49.75000,48.24000,49.36000,49.36000,2.45%,1327699 +2024-07-12,49.49000,50.36000,48.98000,49.00000,49.00000,-0.73%,1089566 +2024-07-15,48.78000,49.19000,48.12000,48.22000,48.22000,-1.59%,905602 +2024-07-16,47.26000,50.26000,47.16000,50.04000,50.04000,3.77%,1488125 +2024-07-17,49.86000,53.39000,49.64000,53.00000,53.00000,5.92%,2496657 +2024-07-18,52.71000,55.10000,52.40000,54.98000,54.98000,3.74%,2776256 +2024-07-19,55.00000,56.00000,54.50000,54.60000,54.60000,-0.69%,2602402 +2024-07-22,54.84000,55.11000,53.03300,54.13000,54.13000,-0.86%,1806251 +2024-07-23,56.31000,56.74000,55.55000,56.64000,56.64000,4.64%,2073910 +2024-07-24,56.78000,59.97000,56.64000,58.09000,58.09000,2.56%,2204515 +2024-07-25,57.50000,58.84000,56.69000,57.55000,57.55000,-0.93%,1540666 +2024-07-26,58.06000,59.00000,57.37800,57.63000,57.63000,0.14%,1122368 +2024-07-29,57.31000,57.74500,55.90000,57.34000,57.34000,-0.50%,1001946 +2024-07-30,57.58000,59.30000,57.14000,58.95000,58.95000,2.81%,1379478 +2024-07-31,58.66000,59.82000,58.09000,58.88000,58.88000,-0.12%,1124958 +2024-08-01,58.81000,59.38000,57.38000,58.06000,58.06000,-1.39%,1049922 +2024-08-02,57.68000,58.19000,56.71000,57.31000,57.31000,-1.29%,1058480 +2024-08-05,55.06000,56.37000,54.26000,56.14000,56.14000,-2.04%,1136145 +2024-08-06,56.00000,58.06000,55.85000,57.45000,57.45000,2.33%,916594 +2024-08-07,57.81000,58.28000,55.81000,55.90000,55.90000,-2.70%,1519334 +2024-08-08,55.90000,58.97000,55.62000,58.66000,58.66000,4.94%,1333920 +2024-08-09,60.00000,62.24000,59.50000,60.59000,60.59000,3.29%,2411871 +2024-08-12,60.59000,60.67500,57.43000,57.71000,57.71000,-4.75%,1174914 +2024-08-13,57.26000,58.69000,56.69000,58.22000,58.22000,0.88%,978574 +2024-08-14,58.41000,59.00000,57.48000,57.78000,57.78000,-0.76%,867011 +2024-08-15,58.25000,59.20000,57.86000,58.84000,58.84000,1.83%,1013219 +2024-08-16,58.96000,59.99000,58.61000,59.40000,59.40000,0.95%,842937 +2024-08-19,59.42000,60.35000,59.24000,59.45000,59.45000,0.08%,1084316 +2024-08-20,59.21000,60.07000,59.21000,59.45000,59.45000,,771139 +2024-08-21,59.58000,59.82000,58.76000,59.66000,59.66000,0.35%,936431 +2024-08-22,59.91000,60.68000,59.48000,59.77000,59.77000,0.18%,710438 +2024-08-23,60.17000,61.64000,59.90000,61.40000,61.40000,2.73%,642626 +2024-08-26,61.38000,61.88000,59.67000,60.18000,60.18000,-1.99%,938404 +2024-08-27,59.83000,61.00000,59.61000,60.55000,60.55000,0.61%,770083 +2024-08-28,60.36000,60.46000,59.35000,60.05000,60.05000,-0.83%,794923 +2024-08-29,60.17000,63.75000,60.01000,62.92000,62.92000,4.78%,1463911 +2024-08-30,62.83000,65.00000,62.83000,64.11000,64.11000,1.89%,2089475 +2024-09-03,63.52000,64.45000,63.34500,63.83000,63.83000,-0.44%,1140864 +2024-09-04,63.44000,65.53000,63.18000,65.11000,65.11000,2.01%,1414496 +2024-09-05,65.06000,65.78000,64.08000,65.60000,65.60000,0.75%,1437070 +2024-09-06,65.53000,66.55500,64.51500,66.20000,66.20000,0.91%,1299484 +2024-09-09,65.97000,67.67000,65.74000,67.03000,67.03000,1.25%,1417858 +2024-09-10,67.00000,68.98000,66.38000,68.35000,68.35000,1.97%,1648832 +2024-09-11,67.88000,69.52000,67.17000,69.41000,69.41000,1.55%,1623002 +2024-09-12,68.78000,70.11500,68.32000,68.65000,68.65000,-1.09%,1274086 +2024-09-13,68.65000,70.42000,68.54000,70.00000,70.00000,1.97%,1013112 +2024-09-16,69.97000,71.91500,69.90000,71.79000,71.79000,2.56%,991044 +2024-09-17,71.50000,73.40000,71.36000,72.33000,72.33000,0.75%,788852 +2024-09-18,72.30000,73.27000,71.51000,72.13000,72.13000,-0.28%,679767 +2024-09-19,72.90000,73.23000,72.20000,72.34000,72.34000,0.29%,886372 +2024-09-20,72.03000,72.13000,69.85000,69.95000,69.95000,-3.30%,4410211 +2024-09-23,70.33000,71.36000,69.49000,70.12000,70.12000,0.24%,1336936 +2024-09-24,70.12000,70.87000,69.70000,70.04000,70.04000,-0.11%,878965 +2024-09-25,70.10000,70.11500,68.76500,69.22000,69.22000,-1.17%,772478 +2024-09-26,68.86000,69.05000,67.88000,68.10000,68.10000,-1.62%,1951894 +2024-09-27,68.41000,69.13000,67.32000,67.57000,67.57000,-0.78%,2001249 +2024-09-30,67.49000,69.85000,67.30000,69.72000,69.72000,3.18%,1369287 +2024-10-01,69.44000,69.44000,66.95000,67.30000,67.30000,-3.47%,932406 +2024-10-02,66.98000,68.26000,66.60000,67.63000,67.63000,0.49%,820693 +2024-10-03,67.63000,67.82000,66.65000,67.26000,67.26000,-0.55%,754814 +2024-10-04,67.58000,68.41000,67.20000,67.74000,67.74000,0.71%,837213 +2024-10-07,67.35000,67.35000,65.97000,66.29000,66.29000,-2.14%,1222649 +2024-10-08,66.80000,68.72000,66.70500,67.13000,67.13000,1.27%,1034442 +2024-10-09,67.48000,69.26000,67.27000,69.18000,69.18000,3.05%,842363 +2024-10-10,68.80000,68.81500,67.87500,68.10000,68.10000,-1.56%,529575 +2024-10-11,68.25000,68.85000,67.74000,68.14000,68.14000,0.06%,1235889 +2024-10-14,68.22000,69.47000,68.10000,69.39000,69.39000,1.83%,646965 +2024-10-15,69.15000,70.50000,69.02000,69.72000,69.72000,0.48%,957471 +2024-10-16,69.75000,71.60000,69.70000,71.42000,71.42000,2.44%,774662 +2024-10-17,71.50000,72.72000,71.14000,72.41000,72.41000,1.39%,1252242 +2024-10-18,72.79000,73.80000,72.35800,73.68000,73.68000,1.75%,831689 +2024-10-21,73.50000,73.87000,72.22100,73.10000,73.10000,-0.79%,834900 +2024-10-22,73.00000,73.13000,72.21000,72.61000,72.61000,-0.67%,745739 +2024-10-23,72.37000,72.69000,71.33200,72.50000,72.50000,-0.15%,701547 +2024-10-24,72.53000,76.05000,72.39400,73.20000,73.20000,0.97%,2120465 +2024-10-25,73.15000,73.94000,72.85000,73.19000,73.19000,-0.01%,713506 +2024-10-28,73.19000,73.55000,72.75000,73.36000,73.36000,0.23%,822862 +2024-10-29,72.77000,73.87000,72.54000,73.35000,73.35000,-0.01%,683073 +2024-10-30,73.26000,74.12000,72.98000,73.57000,73.57000,0.30%,601207 +2024-10-31,73.33000,73.88000,72.58000,72.58000,72.58000,-1.35%,801387 +2024-11-01,73.00000,73.82000,72.36000,72.46000,72.46000,-0.17%,689831 +2024-11-04,72.50000,73.73000,72.01000,72.17000,72.17000,-0.40%,781349 +2024-11-05,71.56000,73.51000,71.00700,73.16000,73.16000,1.37%,892026 +2024-11-06,73.58000,75.18000,73.58000,74.14000,74.14000,1.34%,1415335 +2024-11-07,74.03000,75.42000,72.88900,75.07000,75.07000,1.25%,1598913 +2024-11-08,76.60000,77.17000,72.02000,72.43000,72.43000,-3.52%,2159241 +2024-11-11,72.22000,73.20000,71.04000,71.53000,71.53000,-1.24%,1065946 +2024-11-12,71.42000,72.25000,69.62000,70.70000,70.70000,-1.16%,1290453 +2024-11-13,70.23000,71.06000,69.68000,70.04000,70.04000,-0.93%,917355 +2024-11-14,69.38000,70.31000,67.85000,67.90000,67.90000,-3.06%,1063194 +2024-11-15,67.74000,68.33000,67.00000,67.48000,67.48000,-0.62%,1146295 +2024-11-18,67.19000,67.43000,65.95000,67.12000,67.12000,-0.53%,939229 +2024-11-19,66.65000,67.48000,66.51000,67.05000,67.05000,-0.10%,711432 +2024-11-20,66.84000,68.68000,66.65000,68.39000,68.39000,2.00%,953328 +2024-11-21,68.19000,69.93000,68.19000,69.63000,69.63000,1.81%,799914 +2024-11-22,69.79000,70.94000,69.61000,70.81000,70.81000,1.69%,700145 +2024-11-25,70.63000,72.10000,70.48000,71.61000,71.61000,1.13%,1622950 +2024-11-26,71.61000,71.99000,70.57000,71.49000,71.49000,-0.17%,676288 +2024-11-27,71.82000,72.80500,71.35000,72.48000,72.48000,1.38%,702927 +2024-11-29,72.64000,72.79000,71.06000,71.51000,71.51000,-1.34%,576974 +2024-12-02,71.50000,72.38000,71.11000,71.99000,71.99000,0.67%,984401 +2024-12-03,71.78000,71.93000,69.88000,70.77000,70.77000,-1.69%,1254601 +2024-12-04,69.98000,71.18000,68.90000,70.26000,70.26000,-0.72%,885034 +2024-12-05,69.87000,70.73500,69.25000,69.57000,69.57000,-0.98%,845243 +2024-12-06,69.51000,71.04000,69.45900,69.96000,69.96000,0.56%,1049489 +2024-12-09,69.92000,71.39000,69.76000,70.63000,70.63000,0.96%,662237 +2024-12-10,70.98000,70.98000,68.76000,69.72000,69.72000,-1.29%,767212 +2024-12-11,70.00000,70.89000,69.40000,70.49000,70.49000,1.10%,588734 +2024-12-12,70.35000,70.73000,69.69100,70.01000,70.01000,-0.68%,620149 +2024-12-13,70.00000,70.00000,68.80000,69.56000,69.56000,-0.64%,637853 +2024-12-16,69.26000,70.34000,68.95500,69.27000,69.27000,-0.42%,755847 +2024-12-17,69.08000,70.00000,68.00000,68.60000,68.60000,-0.97%,756890 +2024-12-18,68.45000,68.90000,66.58000,66.89000,66.89000,-2.49%,595908 +2024-12-19,67.09000,67.76000,66.21000,66.80000,66.80000,-0.13%,1141863 +2024-12-20,66.58000,67.50000,66.28500,66.83000,66.83000,0.04%,1798749 +2024-12-23,66.61000,67.08000,66.01000,66.63000,66.63000,-0.30%,823212 +2024-12-24,66.29000,66.70000,65.85000,66.56000,66.56000,-0.11%,252375 +2024-12-26,66.22000,67.19000,65.86000,66.94000,66.94000,0.57%,505004 +2024-12-27,66.50000,67.09500,66.16000,66.74000,66.74000,-0.30%,460337 +2024-12-30,66.17000,66.65000,65.55100,66.05000,66.05000,-1.03%,686423 +2024-12-31,66.24000,66.75000,65.85000,66.06000,66.06000,0.02%,541058 +2025-01-02,66.07000,66.74000,65.42500,65.93000,65.93000,-0.20%,561809 +2025-01-03,65.93000,67.33000,65.62500,67.12000,67.12000,1.80%,747287 +2025-01-06,67.12000,68.55000,66.98000,68.47000,68.47000,2.01%,1002150 +2025-01-07,68.58000,69.75000,68.38000,69.41000,69.41000,1.37%,840672 +2025-01-08,69.18000,71.85000,67.69000,68.96000,68.96000,-0.65%,2732087 +2025-01-10,68.98000,70.00000,66.92000,67.07000,67.07000,-2.74%,1166344 +2025-01-13,66.77000,68.57000,66.22200,68.51000,68.51000,2.15%,780862 +2025-01-14,68.53000,70.38500,68.51000,70.19000,70.19000,2.45%,717746 +2025-01-15,70.50000,72.58000,70.44000,72.03000,72.03000,2.62%,1320076 +2025-01-16,71.95000,72.93000,71.37000,72.69000,72.69000,0.92%,739198 +2025-01-17,73.10000,73.67000,71.95000,73.51000,73.51000,1.13%,1514789 +2025-01-21,73.69500,74.34000,72.60000,74.02000,74.02000,0.69%,1071047 +2025-01-22,73.79000,74.25000,73.10000,73.66000,73.66000,-0.49%,1334487 +2025-01-23,73.66000,73.83000,72.89000,73.60000,73.60000,-0.08%,723690 +2025-01-24,73.24000,74.99000,73.24000,74.99000,74.99000,1.89%,1142489 +2025-01-27,75.00000,76.80000,73.98000,75.14000,75.14000,0.20%,983538 +2025-01-28,75.78000,76.29000,74.65000,74.88000,74.88000,-0.35%,698055 +2025-01-29,74.88000,75.36500,73.88000,74.50000,74.50000,-0.51%,668052 +2025-01-30,75.32000,75.84000,74.25000,75.30000,75.30000,1.07%,540877 +2025-01-31,75.41000,75.59000,74.04000,74.06000,74.06000,-1.65%,1091971 +2025-02-03,73.25000,74.31900,72.27000,73.58000,73.58000,-0.65%,995962 +2025-02-04,73.59000,74.94000,73.59000,74.61000,74.61000,1.40%,644334 +2025-02-05,75.00000,75.00000,74.18400,74.79000,74.79000,0.24%,451707 +2025-02-06,75.12000,76.45500,74.46000,74.78000,74.78000,-0.01%,934553 +2025-02-07,74.78000,74.99000,72.85100,73.38000,73.38000,-1.87%,859478 +2025-02-10,73.72000,74.80000,73.21900,74.31000,74.31000,1.27%,626114 +2025-02-11,74.00000,75.07000,73.54000,73.65000,73.65000,-0.89%,550200 +2025-02-12,73.07000,73.80000,72.70900,73.68000,73.68000,0.04%,459858 +2025-02-13,73.85000,74.36500,72.94000,74.31000,74.31000,0.86%,595922 +2025-02-14,74.74000,74.93000,73.83000,74.24000,74.24000,-0.09%,1081408 +2025-02-18,73.89000,74.79500,73.61000,74.34000,74.34000,0.13%,955181 +2025-02-19,73.70000,75.19200,73.70000,73.98000,73.98000,-0.48%,610753 +2025-02-20,74.10000,74.90000,73.80000,74.50000,74.50000,0.70%,602170 +2025-02-21,74.47000,74.72000,72.41000,73.02000,73.02000,-1.99%,570706 +2025-02-24,73.02000,76.34000,73.02000,76.28000,76.28000,4.46%,1266605 +2025-02-25,78.97000,84.97000,77.91000,83.56000,83.56000,9.54%,3207056 +2025-02-26,83.50000,85.92000,83.02000,84.04000,84.04000,0.57%,1724764 +2025-02-27,83.65000,84.70000,83.25000,83.44000,83.44000,-0.71%,1500947 +2025-02-28,80.95000,82.81000,77.95000,79.75000,79.75000,-4.42%,2036230 +2025-03-03,79.76000,81.93000,78.41000,80.16000,80.16000,0.51%,1079512 +2025-03-04,80.25000,80.76000,78.79000,78.99000,78.99000,-1.46%,1156838 +2025-03-05,78.80000,79.75000,77.03000,77.83000,77.83000,-1.47%,1072399 +2025-03-06,77.18000,77.47000,74.77000,75.74000,75.74000,-2.69%,1066213 +2025-03-07,75.11000,78.49000,74.60000,77.93000,77.93000,2.89%,1219208 +2025-03-10,77.43000,80.23000,77.08000,77.64000,77.64000,-0.37%,1585436 +2025-03-11,77.66000,77.82500,74.91000,75.89000,75.89000,-2.25%,1267197 +2025-03-12,75.79000,76.18000,73.48000,74.01000,74.01000,-2.48%,1174848 +2025-03-13,74.10000,75.00000,72.27000,72.30000,72.30000,-2.31%,936748 +2025-03-14,73.04000,74.92000,72.64000,74.16000,74.16000,2.57%,1142883 +2025-03-17,73.52000,75.67000,73.19000,75.15000,75.15000,1.33%,852670 +2025-03-18,74.89000,76.00000,74.21000,75.30000,75.30000,0.20%,706942 +2025-03-19,75.22000,76.97000,74.92000,76.31000,76.31000,1.34%,879832 +2025-03-20,77.98000,80.26000,74.62000,74.99000,74.99000,-1.73%,1915107 +2025-03-21,74.55000,74.90000,72.57000,73.97000,73.97000,-1.36%,1909131 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/STE-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/STE-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..218f1a3f04c3eb4fff31e6ab051325a074f68dcd --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/STE-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,68.90000,69.73000,68.76000,69.17000,61.85000,0.06%,546670 +2015-03-25,69.51000,70.09000,68.16000,68.29000,61.06300,-1.27%,609599 +2015-03-26,68.13000,68.42000,67.62000,68.41000,61.17000,0.18%,303297 +2015-03-27,68.30000,69.27000,68.13000,69.24000,61.91200,1.21%,595003 +2015-03-30,69.58000,70.65000,69.22000,70.38000,62.93200,1.65%,481958 +2015-03-31,69.92000,70.43000,69.48500,70.27000,62.83300,-0.16%,489802 +2015-04-01,69.73000,70.39000,67.91000,68.64000,61.37600,-2.32%,648955 +2015-04-02,68.88000,69.48000,68.47000,69.14000,61.82300,0.73%,529880 +2015-04-06,68.94000,70.41000,68.58800,69.75000,62.36800,0.88%,367453 +2015-04-07,69.49000,70.39000,69.11000,69.92000,62.52000,0.24%,426613 +2015-04-08,69.99000,70.84000,69.95000,70.67000,63.19100,1.07%,631677 +2015-04-09,70.65000,71.38000,69.94000,70.66000,63.18200,-0.01%,521689 +2015-04-10,71.06000,71.13000,70.32000,70.65000,63.17300,-0.01%,318840 +2015-04-13,70.53000,71.02000,69.96000,70.19000,62.76200,-0.65%,547202 +2015-04-14,70.40000,70.50800,69.13000,69.36000,62.02000,-1.18%,569146 +2015-04-15,69.61000,70.13000,69.15000,69.45000,62.10000,0.13%,421732 +2015-04-16,69.30000,69.92000,69.02000,69.23000,61.90300,-0.32%,291660 +2015-04-17,68.73000,69.21000,68.41000,69.14000,61.82300,-0.13%,411752 +2015-04-20,69.28000,69.74000,68.34000,69.70000,62.32400,0.81%,605137 +2015-04-21,70.25000,70.49000,70.02000,70.20000,62.77100,0.72%,287728 +2015-04-22,70.18000,70.58000,69.57000,70.43000,62.97600,0.33%,164717 +2015-04-23,70.43000,71.38500,70.20000,70.70000,63.21800,0.38%,281129 +2015-04-24,70.79000,71.04000,70.29500,70.76000,63.27100,0.08%,228814 +2015-04-27,70.77000,70.92000,68.70000,68.92000,61.62600,-2.60%,525364 +2015-04-28,68.69000,69.55000,67.84000,69.52000,62.16300,0.87%,431833 +2015-04-29,69.32000,69.55000,68.06000,68.10000,60.89300,-2.04%,389108 +2015-04-30,67.75000,67.93200,66.28000,66.50000,59.46200,-2.35%,639799 +2015-05-01,66.62000,67.61000,66.23000,66.82000,59.74800,0.48%,572558 +2015-05-04,67.08000,68.49000,67.01000,67.96000,60.76800,1.71%,459277 +2015-05-05,67.50000,67.86000,66.66000,67.00000,59.90900,-1.41%,526265 +2015-05-06,67.07000,67.36000,66.04000,66.49000,59.45300,-0.76%,645519 +2015-05-07,67.00000,67.98000,66.48000,67.27000,60.15100,1.17%,690974 +2015-05-08,67.86000,68.53000,67.39000,68.13000,60.92000,1.28%,454902 +2015-05-11,68.18000,68.40500,67.41000,67.49000,60.34700,-0.94%,424971 +2015-05-12,66.70000,67.18000,66.20000,67.04000,59.94500,-0.67%,318895 +2015-05-13,67.26000,67.55000,66.63000,67.49000,60.34700,0.67%,351018 +2015-05-14,67.94000,69.12000,67.55000,69.12000,61.80500,2.42%,376430 +2015-05-15,69.16000,69.61000,68.82000,69.59000,62.22500,0.68%,323700 +2015-05-18,69.41000,70.78000,69.20000,70.65000,63.17300,1.52%,587088 +2015-05-19,70.37000,70.53000,69.92000,70.41000,62.95800,-0.34%,759185 +2015-05-20,70.49000,71.08000,69.98500,70.23000,62.79700,-0.26%,929289 +2015-05-21,70.07000,70.38000,69.02000,69.64000,62.27000,-0.84%,479530 +2015-05-22,69.35000,70.17000,69.02000,69.13000,61.81400,-0.73%,327441 +2015-05-26,68.94000,69.35000,68.23500,68.62000,61.35800,-0.74%,850101 +2015-05-27,67.40000,67.51000,64.04000,66.14000,59.14000,-3.61%,4040656 +2015-05-28,65.93000,67.49000,65.07500,66.15000,59.14900,0.02%,1642192 +2015-05-29,66.25000,67.31000,65.17000,66.83000,59.75700,1.03%,2238563 +2015-06-01,66.68000,68.03000,65.97000,67.46000,60.52600,0.94%,913561 +2015-06-02,67.07000,67.63000,66.33000,66.89000,60.01500,-0.84%,766167 +2015-06-03,67.13000,67.31000,66.70000,66.77000,59.90700,-0.18%,680212 +2015-06-04,66.08000,66.44000,64.13900,64.48000,57.85300,-3.43%,1604560 +2015-06-05,64.26000,64.40000,63.55000,64.27000,57.66400,-0.33%,847034 +2015-06-08,64.27000,64.88000,63.92000,64.01000,57.43100,-0.40%,549920 +2015-06-09,63.87000,64.10000,63.25000,63.49000,56.96400,-0.81%,477978 +2015-06-10,63.66000,64.26000,63.53000,64.04000,57.45800,0.87%,630632 +2015-06-11,64.15000,64.97000,63.89000,64.45000,57.82600,0.64%,738865 +2015-06-12,63.75000,63.93000,63.16000,63.49000,56.96400,-1.49%,901838 +2015-06-15,63.26000,63.51000,62.09000,63.12000,56.63200,-0.58%,767367 +2015-06-16,63.12000,63.99700,62.84000,63.83000,57.26900,1.12%,578736 +2015-06-17,64.15000,64.43000,63.73100,63.89000,57.32300,0.09%,418901 +2015-06-18,64.13000,64.81000,64.13000,64.47000,57.84400,0.91%,431822 +2015-06-19,64.54000,64.94000,64.38000,64.76000,58.10400,0.45%,854266 +2015-06-22,65.22000,65.51000,64.88500,64.95000,58.27400,0.29%,626590 +2015-06-23,65.06000,65.24500,64.69500,64.82000,58.15800,-0.20%,364196 +2015-06-24,65.17000,65.71000,64.61500,65.56000,58.82200,1.14%,581793 +2015-06-25,65.56000,66.26000,65.51600,66.00000,59.21600,0.67%,597830 +2015-06-26,66.33000,66.33000,65.34000,65.35000,58.63300,-0.98%,681043 +2015-06-29,65.21000,65.35000,64.38400,64.48000,57.85300,-1.33%,615464 +2015-06-30,65.23000,65.36000,64.17000,64.44000,57.81700,-0.06%,477537 +2015-07-01,64.89000,65.35000,64.45000,64.66000,58.01400,0.34%,1115864 +2015-07-02,64.87000,65.05000,64.42000,64.54000,57.90600,-0.19%,718926 +2015-07-06,64.14000,64.91000,63.96300,64.72000,58.06800,0.28%,472846 +2015-07-07,65.04000,65.21000,64.15000,64.64000,57.99600,-0.12%,455797 +2015-07-08,64.17000,65.01000,64.17000,64.73000,58.07700,0.14%,859318 +2015-07-09,65.42000,65.59000,65.01000,65.08000,58.39100,0.54%,462305 +2015-07-10,65.89000,66.61000,65.45000,66.55000,59.71000,2.26%,521883 +2015-07-13,66.95000,67.48900,66.63000,67.43000,60.49900,1.32%,455739 +2015-07-14,67.57000,67.97000,67.44000,67.93000,60.94800,0.74%,367429 +2015-07-15,67.87000,67.97000,67.44000,67.69000,60.73300,-0.35%,544653 +2015-07-16,67.98000,68.43000,67.52000,68.26000,61.24400,0.84%,433649 +2015-07-17,68.25000,68.25000,67.90000,68.21000,61.19900,-0.07%,265332 +2015-07-20,68.15000,68.79000,68.08500,68.73000,61.66600,0.76%,342948 +2015-07-21,68.70000,69.00000,68.20000,68.86000,61.78200,0.19%,489344 +2015-07-22,68.92000,69.48000,68.92000,69.40000,62.26700,0.78%,445199 +2015-07-23,69.42000,69.61000,68.59000,68.73000,61.66600,-0.97%,442236 +2015-07-24,68.24000,68.54000,67.72000,67.78000,60.81300,-1.38%,483565 +2015-07-27,67.65000,68.14000,67.15000,67.93000,60.94800,0.22%,615169 +2015-07-28,68.22000,68.42000,67.53000,68.24000,61.22600,0.46%,462474 +2015-07-29,68.12000,68.78000,67.77000,68.61000,61.55800,0.54%,399213 +2015-07-30,68.32000,68.90000,68.30000,68.69000,61.63000,0.12%,420493 +2015-07-31,69.00000,69.44000,68.73000,69.13000,62.02500,0.64%,426219 +2015-08-03,69.10000,69.26000,68.02000,68.61000,61.55800,-0.75%,382251 +2015-08-04,68.11000,68.76000,67.38000,67.80000,60.83100,-1.18%,462497 +2015-08-05,68.15000,69.57000,68.15000,69.12000,62.01600,1.95%,395633 +2015-08-06,69.37000,69.76000,67.49000,68.09000,61.09100,-1.49%,524850 +2015-08-07,67.36000,67.56000,66.53000,67.28000,60.36500,-1.19%,385582 +2015-08-10,67.75000,68.30000,67.43000,67.98000,60.99300,1.04%,436428 +2015-08-11,67.60000,68.07500,66.90000,67.62000,60.67000,-0.53%,306306 +2015-08-12,67.13000,68.37000,66.40000,68.13000,61.12700,0.75%,442043 +2015-08-13,68.07000,68.42000,67.56000,67.79000,60.82200,-0.50%,280430 +2015-08-14,67.91000,68.76000,67.45000,68.73000,61.66600,1.39%,378374 +2015-08-17,68.38000,69.17000,67.92000,69.17000,62.06000,0.64%,302554 +2015-08-18,69.18000,69.31000,68.66000,68.89000,61.80900,-0.40%,336132 +2015-08-19,68.50000,68.50000,67.57000,67.93000,60.94800,-1.39%,405154 +2015-08-20,67.25000,67.53000,65.55000,65.57000,58.83100,-3.47%,890698 +2015-08-21,63.63000,65.13000,63.00000,64.32000,57.93300,-1.91%,889910 +2015-08-24,60.98000,64.18800,60.75000,61.96000,55.80800,-3.67%,682967 +2015-08-25,63.53000,63.53000,61.86000,61.97000,55.81700,0.02%,657929 +2015-08-26,63.11000,63.11000,61.09000,62.90000,56.65400,1.50%,567297 +2015-08-27,63.48000,65.10000,62.64000,65.05000,58.59100,3.42%,711714 +2015-08-28,64.94000,65.12000,64.29000,64.69000,58.26700,-0.55%,359758 +2015-08-31,64.63000,65.18000,63.95000,64.05000,57.69000,-0.99%,421319 +2015-09-01,62.68000,63.71000,62.12000,62.31000,56.12300,-2.72%,634964 +2015-09-02,62.95000,63.80000,62.32000,63.78000,57.44700,2.36%,411168 +2015-09-03,63.63000,64.69000,63.42000,64.23000,57.85200,0.71%,616082 +2015-09-04,63.71000,64.26000,63.31000,63.50000,57.19500,-1.14%,462455 +2015-09-08,64.51000,65.18000,63.98000,65.07000,58.60900,2.47%,372085 +2015-09-09,65.72000,66.00000,63.70000,63.85000,57.51000,-1.87%,354799 +2015-09-10,63.79000,65.20000,63.64200,64.69000,58.26700,1.32%,437901 +2015-09-11,64.57000,65.56000,64.29000,64.66000,58.24000,-0.05%,271491 +2015-09-14,64.70000,64.86000,64.01000,64.07000,57.70800,-0.91%,208994 +2015-09-15,64.38000,64.45000,63.12000,64.10000,57.73500,0.05%,534177 +2015-09-16,63.82000,64.09000,63.31000,63.77000,57.43800,-0.51%,581855 +2015-09-17,63.91000,64.75000,63.66000,63.83000,57.49200,0.09%,468183 +2015-09-18,63.22000,64.24000,63.02200,63.53000,57.22200,-0.47%,837230 +2015-09-21,64.31000,65.03000,63.33000,63.70000,57.37500,0.27%,362820 +2015-09-22,63.00000,63.43000,62.73000,63.00000,56.74400,-1.10%,333337 +2015-09-23,63.22000,63.50000,62.63000,62.96000,56.70800,-0.06%,344602 +2015-09-24,62.58000,68.10000,62.21000,68.00000,61.24800,8.01%,3924806 +2015-09-25,67.71000,68.67000,66.76000,67.40000,60.70700,-0.88%,5465734 +2015-09-28,66.22000,66.91000,64.13000,64.73000,58.30300,-3.96%,1963787 +2015-09-29,64.73000,66.35000,63.72000,64.38000,57.98700,-0.54%,1102696 +2015-09-30,65.03000,65.50000,64.19000,64.97000,58.51900,0.92%,787313 +2015-10-01,64.94000,65.78000,63.19000,65.30000,58.81600,0.51%,1905685 +2015-10-02,65.00000,65.30000,63.44000,65.30000,58.81600,,1673611 +2015-10-05,65.85000,66.25000,65.02000,66.18000,59.60900,1.35%,804127 +2015-10-06,66.19000,66.41000,64.87000,65.19000,58.71700,-1.50%,686077 +2015-10-07,65.48000,66.66000,65.14000,66.65000,60.03200,2.24%,748940 +2015-10-08,66.49000,67.48000,65.96000,67.31000,60.62600,0.99%,801204 +2015-10-09,67.49000,67.54000,66.32000,66.64000,60.02300,-1.00%,550936 +2015-10-12,66.43000,67.47000,66.31000,67.18000,60.50900,0.81%,308149 +2015-10-13,67.00000,67.49500,66.19000,66.21000,59.63600,-1.44%,458472 +2015-10-14,66.32000,66.89000,64.94000,65.23000,58.75300,-1.48%,380975 +2015-10-15,65.41000,66.87000,65.01000,66.87000,60.23000,2.51%,414717 +2015-10-16,66.86000,67.07000,66.18000,66.90000,60.25700,0.04%,592509 +2015-10-19,66.50000,67.44000,66.17000,67.33000,60.64400,0.64%,705507 +2015-10-20,67.48000,68.84000,66.99000,68.66000,61.84200,1.98%,1423975 +2015-10-21,68.79000,69.10000,68.29000,68.80000,61.96800,0.20%,988622 +2015-10-22,68.95000,68.96000,66.85000,67.63000,60.91500,-1.70%,904468 +2015-10-23,67.80000,68.80000,67.20000,67.78000,61.05000,0.22%,1608141 +2015-10-26,67.78000,68.26000,66.01100,67.65000,60.93300,-0.19%,9541409 +2015-10-27,67.15000,68.26000,66.64000,68.25000,61.47300,0.89%,1441916 +2015-10-28,68.30000,71.10000,68.09000,71.04000,64.21100,4.09%,1639576 +2015-10-29,70.91000,71.64000,69.88000,70.00000,63.27100,-1.46%,1280197 +2015-10-30,71.00000,75.94000,71.00000,74.95000,67.74500,7.07%,2679007 +2015-11-02,75.70000,75.70000,73.02000,74.47000,67.31100,-0.64%,1311837 +2015-11-03,74.54000,77.39000,73.70000,76.31000,68.97500,2.47%,1134076 +2015-11-04,76.24000,77.47000,74.50000,75.51000,68.25200,-1.05%,2176288 +2015-11-05,75.64000,77.21000,75.23000,76.83000,69.44500,1.75%,807126 +2015-11-06,76.84000,76.84000,75.08000,75.46000,68.20600,-1.78%,660633 +2015-11-09,75.21000,75.45000,73.10000,73.75000,66.66100,-2.27%,958070 +2015-11-10,73.40000,74.68000,73.40000,74.51000,67.34800,1.03%,2116333 +2015-11-11,74.56000,74.71500,73.26000,73.62000,66.54300,-1.19%,427987 +2015-11-12,73.65000,73.75000,72.22000,73.24000,66.20000,-0.52%,716693 +2015-11-13,73.15000,74.35000,72.89000,74.05000,66.93200,1.11%,1241820 +2015-11-16,74.14000,75.64000,73.80000,75.29000,68.05300,1.67%,954118 +2015-11-17,75.66000,75.80000,74.87000,75.30000,68.06200,0.01%,886030 +2015-11-18,75.26000,75.79000,75.00000,75.78000,68.49600,0.64%,614316 +2015-11-19,75.88000,75.88000,74.06000,74.56000,67.39300,-1.61%,343097 +2015-11-20,75.01000,75.49000,74.45000,74.59000,67.42000,0.04%,832697 +2015-11-23,74.25000,74.67000,73.68000,74.28000,67.14000,-0.42%,958425 +2015-11-24,73.70000,75.12000,73.30000,75.04000,67.82700,1.02%,1128898 +2015-11-25,74.86000,76.34000,74.86000,76.04000,68.73100,1.33%,594702 +2015-11-27,76.34000,76.50000,75.87500,76.35000,69.01100,0.41%,240174 +2015-11-30,76.41000,76.56000,75.94000,76.38000,69.03800,0.04%,768096 +2015-12-01,76.69000,77.11500,76.00000,76.90000,69.50800,0.68%,585161 +2015-12-02,76.89000,77.19000,75.25000,76.18000,68.85700,-0.94%,2246054 +2015-12-03,76.19000,76.92000,73.48000,73.53000,66.46200,-3.48%,593111 +2015-12-04,73.51000,74.88000,73.19800,74.24000,67.10400,0.97%,715000 +2015-12-07,74.49000,76.74000,74.02000,76.47000,69.11900,3.00%,1184909 +2015-12-08,75.38000,77.00000,72.73000,73.10000,66.07300,-4.41%,1588860 +2015-12-09,72.97000,73.61000,71.66000,72.08000,65.15100,-1.40%,1053675 +2015-12-10,72.52000,73.70500,72.31000,73.39000,66.33500,1.82%,963199 +2015-12-11,72.44000,73.28000,72.20500,72.35000,65.39500,-1.42%,857227 +2015-12-14,72.49000,73.38000,71.13200,71.65000,64.76300,-0.97%,805257 +2015-12-15,72.11000,72.80000,71.77000,71.97000,65.05200,0.45%,809639 +2015-12-16,72.78000,74.32000,72.32000,74.10000,66.97700,2.96%,1107376 +2015-12-17,74.37000,74.69000,73.57000,73.57000,66.49800,-0.72%,669099 +2015-12-18,73.29000,73.53000,70.96000,71.03000,64.20200,-3.45%,2489479 +2015-12-21,71.37000,71.66000,70.70000,71.18000,64.33800,0.21%,827970 +2015-12-22,72.42000,74.92000,72.42000,74.01000,66.89600,3.98%,1263928 +2015-12-23,74.76000,76.91000,74.44000,76.83000,69.44500,3.81%,925490 +2015-12-24,76.83000,77.36000,76.41000,76.61000,69.24600,-0.29%,258732 +2015-12-28,76.57000,76.82000,75.42000,76.39000,69.04700,-0.29%,700212 +2015-12-29,77.06000,77.84900,76.10000,77.73000,70.25800,1.75%,510664 +2015-12-30,78.01000,78.77000,76.89000,76.95000,69.55300,-1.00%,404954 +2015-12-31,76.82000,76.82000,75.32000,75.34000,68.09800,-2.09%,588085 +2016-01-04,74.11000,74.98000,73.39000,74.37000,67.22100,-1.29%,870537 +2016-01-05,74.32000,75.01000,73.43000,74.29000,67.14900,-0.11%,739376 +2016-01-06,73.37000,75.10000,73.24500,74.41000,67.25700,0.16%,696560 +2016-01-07,73.00000,74.22000,72.32000,72.50000,65.53100,-2.57%,500691 +2016-01-08,72.64000,72.87000,70.45000,70.55000,63.76800,-2.69%,598935 +2016-01-11,70.82000,71.55300,68.94000,69.63000,62.93700,-1.30%,659107 +2016-01-12,70.12000,70.54000,68.90000,69.62000,62.92800,-0.01%,924839 +2016-01-13,69.76000,70.19000,66.97000,67.00000,60.56000,-3.76%,696340 +2016-01-14,67.16000,68.32000,66.21000,67.92000,61.39100,1.37%,783798 +2016-01-15,66.26000,67.41500,65.77000,67.33000,60.85800,-0.87%,714868 +2016-01-19,67.90000,68.36000,66.53000,67.08000,60.63200,-0.37%,700426 +2016-01-20,66.18000,68.57000,65.18000,67.87000,61.34600,1.18%,1150283 +2016-01-21,67.89000,68.66000,67.04000,67.60000,61.10200,-0.40%,858932 +2016-01-22,68.41000,69.57000,68.20000,69.56000,62.87300,2.90%,617380 +2016-01-25,69.33000,70.30000,69.08000,69.41000,62.73800,-0.22%,570880 +2016-01-26,69.59000,69.87000,68.72000,69.35000,62.68400,-0.09%,661236 +2016-01-27,69.00000,70.51000,68.68000,68.91000,62.28600,-0.63%,783078 +2016-01-28,69.25000,69.56000,66.67000,67.88000,61.35500,-1.49%,876381 +2016-01-29,68.25000,69.37000,68.25000,69.24000,62.58400,2.00%,668028 +2016-02-01,68.49000,70.13000,68.49000,69.83000,63.11800,0.85%,736774 +2016-02-02,68.99000,69.34000,68.48000,69.11000,62.46700,-1.03%,436166 +2016-02-03,69.77000,69.77000,68.20000,68.92000,62.29500,-0.27%,666790 +2016-02-04,68.97000,69.44000,68.35000,68.66000,62.06000,-0.38%,950930 +2016-02-05,68.29000,68.43000,66.47000,66.76000,60.34300,-2.77%,724437 +2016-02-08,65.86000,66.28000,63.71000,65.46000,59.16800,-1.95%,739874 +2016-02-09,66.48000,67.98000,65.18000,66.47000,60.08000,1.54%,1532317 +2016-02-10,67.02000,67.36000,64.09000,64.20000,58.02900,-3.42%,1173577 +2016-02-11,62.28000,63.69000,61.41000,62.47000,56.46500,-2.69%,835134 +2016-02-12,63.17000,63.23000,61.38000,62.61000,56.59200,0.22%,667282 +2016-02-16,63.03000,64.25000,62.85000,64.02000,57.86600,2.25%,515315 +2016-02-17,64.32000,65.16000,64.10000,64.67000,58.45400,1.02%,570643 +2016-02-18,64.73000,65.29000,63.59000,63.70000,57.57700,-1.50%,574964 +2016-02-19,63.54000,63.78000,62.68000,63.62000,57.50400,-0.13%,552696 +2016-02-22,64.14000,64.60000,63.40000,64.48000,58.28200,1.35%,673002 +2016-02-23,63.96000,64.23000,62.65000,62.77000,56.73600,-2.65%,727788 +2016-02-24,62.39000,63.46000,61.64000,63.39000,57.29700,0.99%,447353 +2016-02-25,63.52000,65.30000,63.35500,65.26000,58.98700,2.95%,515959 +2016-02-26,65.19000,65.34000,64.45000,64.54000,58.56200,-1.10%,509961 +2016-02-29,64.59000,64.96000,63.32000,64.32000,58.36200,-0.34%,843142 +2016-03-01,64.62000,65.58000,64.35000,65.01000,58.98800,1.07%,590220 +2016-03-02,64.78000,65.67000,64.78000,65.30000,59.25200,0.45%,594574 +2016-03-03,65.24000,66.07000,65.06500,66.02000,59.90500,1.10%,557674 +2016-03-04,66.00000,67.10000,65.97000,66.98000,60.77600,1.45%,633916 +2016-03-07,66.66000,68.00000,66.38000,68.00000,61.70200,1.52%,627479 +2016-03-08,67.45000,68.44400,67.28000,67.34000,61.10300,-0.97%,996312 +2016-03-09,67.32000,67.54000,67.13000,67.37000,61.13000,0.04%,782822 +2016-03-10,67.36000,68.01000,66.19000,66.40000,60.25000,-1.44%,903756 +2016-03-11,66.91000,68.64000,66.65000,68.54000,62.19100,3.22%,881442 +2016-03-14,68.18000,68.74000,67.10000,67.67000,61.40200,-1.27%,683810 +2016-03-15,67.07000,67.46000,66.65000,66.77000,60.58500,-1.33%,659658 +2016-03-16,66.38000,67.36000,66.38000,66.92000,60.72200,0.22%,450380 +2016-03-17,66.69000,67.02000,66.03000,66.29000,60.15000,-0.94%,616447 +2016-03-18,66.41000,67.80000,66.21000,67.50000,61.24800,1.83%,1486858 +2016-03-21,67.20000,68.69000,67.02000,68.50000,62.15500,1.48%,520863 +2016-03-22,67.99000,69.29000,67.96000,69.12000,62.71800,0.91%,608014 +2016-03-23,69.12000,69.71000,69.01000,69.42000,62.99000,0.43%,994706 +2016-03-24,68.91000,69.41000,68.43000,69.22000,62.80900,-0.29%,991550 +2016-03-28,69.22000,70.34000,69.04000,70.18000,63.68000,1.39%,633423 +2016-03-29,69.97000,71.81000,69.71000,71.73000,65.08600,2.21%,1134408 +2016-03-30,72.00000,72.78000,71.56000,71.74000,65.09500,0.01%,664432 +2016-03-31,71.87000,72.28000,70.74000,71.05000,64.46900,-0.96%,699261 +2016-04-01,70.86000,72.27000,70.49000,72.25000,65.55800,1.69%,634080 +2016-04-04,72.24000,72.51000,70.33000,70.52000,63.98800,-2.39%,686231 +2016-04-05,69.83000,69.83000,68.49000,69.20000,62.79000,-1.87%,797208 +2016-04-06,69.01000,70.25000,68.67000,70.20000,63.69800,1.45%,834282 +2016-04-07,69.61000,69.98000,69.32500,69.72000,63.26200,-0.68%,442398 +2016-04-08,70.14000,70.40000,69.74000,70.17000,63.67100,0.65%,311061 +2016-04-11,70.32000,70.88000,69.97000,70.14000,63.64300,-0.04%,514148 +2016-04-12,70.06000,71.02000,69.53000,70.95000,64.37800,1.15%,548825 +2016-04-13,71.42000,72.00000,70.77000,71.82000,65.16800,1.23%,544243 +2016-04-14,71.77000,71.88000,71.19000,71.54000,64.91400,-0.39%,1096029 +2016-04-15,71.54000,71.93000,70.97000,71.31000,64.70500,-0.32%,444444 +2016-04-18,71.18000,72.75900,70.73000,72.65000,65.92100,1.88%,444257 +2016-04-19,72.90000,73.13000,72.25000,72.54000,65.82100,-0.15%,414646 +2016-04-20,72.88000,73.10500,71.99000,72.55000,65.83000,0.01%,311650 +2016-04-21,72.34000,73.52000,72.10000,72.94000,66.18400,0.54%,435533 +2016-04-22,72.90000,74.10000,72.50000,72.93000,66.17500,-0.01%,462019 +2016-04-25,72.50000,72.91000,71.83000,72.04000,65.36700,-1.22%,543743 +2016-04-26,72.00000,73.05000,71.84000,72.79000,66.04800,1.04%,384928 +2016-04-27,72.99000,73.49000,72.16500,72.41000,65.70300,-0.52%,386443 +2016-04-28,71.91000,72.50000,71.23000,71.40000,64.78700,-1.39%,406509 +2016-04-29,71.12000,71.12000,70.18000,70.67000,64.12400,-1.02%,427107 +2016-05-02,70.65000,71.42000,70.44000,70.59000,64.05200,-0.11%,790414 +2016-05-03,70.40000,70.41000,69.26500,69.60000,63.15300,-1.40%,509153 +2016-05-04,69.29000,70.72000,69.11000,70.52000,63.98800,1.32%,690767 +2016-05-05,70.59000,71.71000,70.59000,71.38000,64.76800,1.22%,366215 +2016-05-06,70.84000,71.50000,70.62000,71.31000,64.70500,-0.10%,441306 +2016-05-09,71.09000,72.64000,70.93000,72.06000,65.38500,1.05%,383931 +2016-05-10,72.41000,72.53000,71.22000,72.49000,65.77600,0.60%,379534 +2016-05-11,72.55000,72.55000,71.67000,71.69000,65.05000,-1.10%,277105 +2016-05-12,71.65000,72.00000,71.11000,71.76000,65.11300,0.10%,485102 +2016-05-13,71.30000,72.11000,70.96500,71.16000,64.56900,-0.84%,480776 +2016-05-16,71.18000,72.53000,71.18000,72.36000,65.65800,1.69%,684850 +2016-05-17,72.42000,72.42000,70.26000,70.37000,63.85200,-2.75%,868521 +2016-05-18,64.79000,69.48000,64.39000,68.75000,62.38200,-2.30%,2430216 +2016-05-19,68.38000,70.06000,68.21000,70.00000,63.51600,1.82%,1031774 +2016-05-20,70.26000,70.51800,69.58000,69.87000,63.39800,-0.19%,752872 +2016-05-23,70.03000,70.16000,68.57000,68.69000,62.32800,-1.69%,549679 +2016-05-24,69.30000,70.38000,68.38000,69.87000,63.39800,1.72%,734223 +2016-05-25,69.93000,70.30000,69.21000,69.42000,62.99000,-0.64%,538794 +2016-05-26,69.55000,69.70000,68.25000,68.40000,62.06400,-1.47%,765671 +2016-05-27,68.33000,69.63000,68.07500,69.38000,62.95400,1.43%,581075 +2016-05-31,69.38000,69.56000,68.89000,69.43000,62.99900,0.07%,598463 +2016-06-01,69.36000,70.05000,68.98000,69.72000,63.26200,0.42%,663603 +2016-06-02,69.55000,70.26000,69.29500,69.82000,63.35300,0.14%,505684 +2016-06-03,70.59000,71.76000,70.05000,70.50000,63.97000,0.97%,929192 +2016-06-06,70.32000,70.51000,69.67000,70.27000,63.98800,-0.33%,630412 +2016-06-07,70.36000,71.14000,69.95000,70.83000,64.49800,0.80%,609625 +2016-06-08,70.75000,71.72000,70.59000,71.55000,65.15400,1.02%,483059 +2016-06-09,71.29000,72.02000,71.11500,71.67000,65.26300,0.17%,368957 +2016-06-10,71.17000,71.22000,70.51000,70.74000,64.41600,-1.30%,529410 +2016-06-13,70.50000,70.62000,68.33000,68.38000,62.26700,-3.34%,1282901 +2016-06-14,68.06000,68.45000,67.28000,67.75000,61.69300,-0.92%,714002 +2016-06-15,67.93000,67.93000,67.02000,67.15000,61.14700,-0.89%,831423 +2016-06-16,66.70000,67.06500,65.91500,66.60000,60.64600,-0.82%,1152267 +2016-06-17,66.68000,67.48000,66.12000,67.39000,61.36600,1.19%,1384205 +2016-06-20,68.30000,68.78000,67.65000,67.66000,61.61100,0.40%,1137167 +2016-06-21,67.66000,67.95000,66.84000,67.51000,61.47500,-0.22%,873248 +2016-06-22,67.49000,67.82500,67.15000,67.15000,61.14700,-0.53%,809328 +2016-06-23,67.83000,69.43000,67.66000,69.39000,63.18700,3.34%,1406078 +2016-06-24,67.31000,67.31000,64.89000,65.44000,59.59000,-5.69%,9755202 +2016-06-27,65.06000,65.21000,63.26000,63.28000,57.62300,-3.30%,1711248 +2016-06-28,63.65000,65.05000,63.43000,65.02000,59.20700,2.75%,1348057 +2016-06-29,65.51000,67.43000,65.51000,67.36000,61.33800,3.60%,924183 +2016-06-30,67.85000,68.78000,67.19000,68.75000,62.60400,2.06%,804667 +2016-07-01,68.90000,69.48000,68.09400,68.89000,62.73100,0.20%,435828 +2016-07-05,68.77000,69.07000,67.68000,67.79000,61.73000,-1.60%,913415 +2016-07-06,67.68000,68.30000,67.25000,68.07000,61.98500,0.41%,730092 +2016-07-07,68.26000,68.76000,68.02500,68.19000,62.09400,0.18%,500410 +2016-07-08,68.80000,69.48000,68.46000,69.16000,62.97700,1.42%,806500 +2016-07-11,69.45000,69.65000,69.08000,69.09000,62.91400,-0.10%,527510 +2016-07-12,69.26000,69.58000,69.16000,69.38000,63.17800,0.42%,1152566 +2016-07-13,69.88000,69.90000,68.96500,69.03000,62.85900,-0.50%,372082 +2016-07-14,69.54000,69.57000,68.79000,69.03000,62.85900,,686040 +2016-07-15,69.32000,69.67000,68.49000,68.80000,62.65000,-0.33%,463553 +2016-07-18,68.69000,68.95000,68.42000,68.82000,62.66800,0.03%,537071 +2016-07-19,68.63000,68.65000,68.24000,68.48000,62.35800,-0.49%,472118 +2016-07-20,68.56000,69.41000,68.30000,69.09000,62.91400,0.89%,753110 +2016-07-21,68.90000,69.12000,68.09000,68.27000,62.16700,-1.19%,484757 +2016-07-22,68.62000,69.43000,68.25900,69.41000,63.20500,1.67%,529945 +2016-07-25,69.20000,69.55000,68.12000,68.24000,62.14000,-1.69%,675222 +2016-07-26,68.12000,69.06000,68.06000,69.02000,62.85000,1.14%,456750 +2016-07-27,68.70000,70.60000,68.70000,70.28000,63.99700,1.83%,811069 +2016-07-28,70.28000,70.56000,69.50000,70.33000,64.04300,0.07%,348531 +2016-07-29,70.30000,71.58000,70.30000,70.95000,64.60700,0.88%,964512 +2016-08-01,70.95000,72.11000,70.71000,71.41000,65.02600,0.65%,627875 +2016-08-02,71.17000,71.70000,70.66000,70.76000,64.43400,-0.91%,437988 +2016-08-03,70.77000,70.91000,70.15000,70.64000,64.32500,-0.17%,587753 +2016-08-04,70.79000,70.98000,70.26000,70.64000,64.32500,,383973 +2016-08-05,70.90000,72.47000,70.79000,72.47000,65.99100,2.59%,634632 +2016-08-08,72.59000,73.00000,72.42000,72.58000,66.09200,0.15%,866769 +2016-08-09,73.36000,74.45000,72.54000,72.64000,66.14600,0.08%,651798 +2016-08-10,72.31000,72.35100,71.05000,71.40000,65.01700,-1.71%,619828 +2016-08-11,71.28000,71.90000,71.10000,71.57000,65.17200,0.24%,460320 +2016-08-12,71.30000,71.68000,70.58000,71.23000,64.86200,-0.48%,302209 +2016-08-15,71.40000,71.86000,71.38000,71.69000,65.28100,0.65%,257240 +2016-08-16,71.53000,71.89000,71.06000,71.10000,64.74400,-0.82%,500649 +2016-08-17,71.11000,71.11000,70.30000,70.39000,64.09700,-1.00%,344983 +2016-08-18,70.29000,71.01000,70.07000,71.00000,64.65300,0.87%,276142 +2016-08-19,70.60000,70.83000,70.31000,70.83000,64.49800,-0.24%,320312 +2016-08-22,70.65000,70.68000,70.00000,70.36000,64.07000,-0.66%,358847 +2016-08-23,70.50000,70.77000,70.07000,70.09000,63.82400,-0.38%,373676 +2016-08-24,69.81000,70.07000,68.95800,69.21000,63.02300,-1.26%,533658 +2016-08-25,68.76000,69.72000,68.34500,69.60000,63.37800,0.56%,384199 +2016-08-26,69.44000,70.44000,69.05000,70.14000,64.12500,0.78%,504722 +2016-08-29,70.36000,71.11000,70.19000,70.56000,64.50900,0.60%,248966 +2016-08-30,70.66000,71.08000,70.55000,70.98000,64.89300,0.60%,318208 +2016-08-31,70.84000,71.19000,70.44000,70.68000,64.61800,-0.42%,321586 +2016-09-01,70.65000,70.98000,69.72000,70.11000,64.09700,-0.81%,310819 +2016-09-02,70.46000,71.00000,70.22000,71.00000,64.91100,1.27%,474272 +2016-09-06,71.01000,71.72000,70.58000,71.24000,65.13000,0.34%,508119 +2016-09-07,71.00000,71.88000,71.00000,71.44000,65.31300,0.28%,478075 +2016-09-08,71.44000,71.50000,70.90000,71.15000,65.04800,-0.41%,384887 +2016-09-09,70.42000,70.91000,70.12000,70.49000,64.44500,-0.93%,717445 +2016-09-12,70.09000,71.47000,70.02000,71.36000,65.24000,1.23%,497835 +2016-09-13,70.91000,71.27000,69.62000,70.02000,64.01500,-1.88%,432620 +2016-09-14,70.09000,70.63000,69.39000,70.00000,63.99700,-0.03%,657990 +2016-09-15,69.76000,70.62000,69.76000,70.50000,64.45400,0.71%,480951 +2016-09-16,70.37000,71.69000,70.08000,71.27000,65.15800,1.09%,843916 +2016-09-19,71.78000,72.43000,71.58000,71.75000,65.59700,0.67%,389250 +2016-09-20,72.32000,73.30000,72.00000,72.82000,66.57500,1.49%,563237 +2016-09-21,73.30000,73.85000,72.30000,73.67000,67.35200,1.17%,604156 +2016-09-22,74.00000,74.63000,73.73000,73.90000,67.56200,0.31%,406516 +2016-09-23,74.01000,74.06500,73.01000,73.12000,66.84900,-1.06%,338162 +2016-09-26,72.93000,73.34000,72.73000,73.02000,66.75800,-0.14%,484285 +2016-09-27,73.08000,73.33000,72.70000,73.12000,66.84900,0.14%,368281 +2016-09-28,73.23000,73.67000,72.49000,73.16000,66.88600,0.05%,420217 +2016-09-29,73.07000,73.44000,72.03000,72.63000,66.40100,-0.72%,530543 +2016-09-30,72.55000,73.70000,72.52000,73.10000,66.83100,0.65%,622047 +2016-10-03,73.00000,73.06000,72.04000,72.23000,66.03500,-1.19%,422368 +2016-10-04,72.03000,72.97000,71.26000,71.54000,65.40500,-0.96%,502925 +2016-10-05,71.75000,72.55000,71.56000,72.18000,65.99000,0.89%,513774 +2016-10-06,71.79000,72.26000,71.45300,71.99000,65.81600,-0.26%,579867 +2016-10-07,72.04000,72.04000,70.44000,71.27000,65.15800,-1.00%,609322 +2016-10-10,71.70000,72.42000,71.55000,72.19000,65.99900,1.29%,369951 +2016-10-11,72.05000,72.05000,69.68000,69.85000,63.86000,-3.24%,420231 +2016-10-12,70.19000,70.24000,69.50500,69.79000,63.80500,-0.09%,343681 +2016-10-13,69.15000,70.13000,68.64000,69.80000,63.81400,0.01%,622453 +2016-10-14,70.12000,70.49000,69.53000,69.56000,63.59400,-0.34%,306205 +2016-10-17,69.45000,69.56500,68.79000,69.01000,63.09200,-0.79%,498222 +2016-10-18,69.96000,70.01000,69.26000,69.29000,63.34800,0.41%,211322 +2016-10-19,69.38000,69.38000,68.83400,69.00000,63.08200,-0.42%,429528 +2016-10-20,68.65000,69.29000,68.56000,69.15000,63.22000,0.22%,343277 +2016-10-21,68.65000,68.70000,68.13000,68.37000,62.50600,-1.13%,441104 +2016-10-24,69.12000,69.12000,67.86000,68.12000,62.27800,-0.37%,570029 +2016-10-25,68.17000,68.69000,67.76000,68.34000,62.47900,0.32%,605478 +2016-10-26,67.96000,68.19000,67.59000,67.92000,62.09500,-0.61%,517415 +2016-10-27,67.82000,68.04000,66.61000,66.92000,61.18100,-1.47%,526134 +2016-10-28,66.74000,67.53500,66.60000,66.92000,61.18100,,593458 +2016-10-31,66.84000,67.28000,66.18000,66.82000,61.08900,-0.15%,583800 +2016-11-01,67.16000,67.29000,65.77500,66.36000,60.66900,-0.69%,553494 +2016-11-02,65.31000,67.74000,65.18000,65.66000,60.02900,-1.05%,875521 +2016-11-03,65.43000,66.20000,64.37000,64.40000,58.87700,-1.92%,847042 +2016-11-04,64.31000,65.57000,63.80000,65.34000,59.73600,1.46%,714235 +2016-11-07,66.00000,66.79000,65.90000,66.70000,60.98000,2.08%,706093 +2016-11-08,66.49000,66.99000,66.00000,66.34000,60.65100,-0.54%,469071 +2016-11-09,65.95000,66.34500,64.75000,66.19000,60.51300,-0.23%,773665 +2016-11-10,66.69000,66.79000,65.43000,65.97000,60.31200,-0.33%,507090 +2016-11-11,65.76000,66.06500,64.76000,64.81000,59.25200,-1.76%,757102 +2016-11-14,65.18000,66.17000,64.74000,65.35000,59.74500,0.83%,736768 +2016-11-15,65.40000,67.13000,65.19000,66.91000,61.17200,2.39%,392872 +2016-11-16,66.42000,67.34000,65.98000,66.51000,60.80600,-0.60%,479587 +2016-11-17,66.52000,66.76000,66.17000,66.41000,60.71500,-0.15%,472588 +2016-11-18,66.31000,66.64000,65.59500,66.22000,60.54100,-0.29%,381679 +2016-11-21,66.17000,66.75000,65.52000,66.69000,61.22700,0.71%,698876 +2016-11-22,66.73000,66.88000,65.71100,66.24000,60.81300,-0.67%,688193 +2016-11-23,65.80000,66.81000,65.80000,66.80000,61.32800,0.85%,276692 +2016-11-25,67.01000,67.50000,66.89000,67.08000,61.58500,0.42%,102736 +2016-11-28,67.07000,67.16000,66.24000,66.87000,61.39200,-0.31%,321332 +2016-11-29,66.65000,67.07000,66.25000,66.89000,61.41000,0.03%,358616 +2016-11-30,66.50000,67.24000,65.61000,65.61000,60.23500,-1.91%,450284 +2016-12-01,65.44000,66.07000,64.37000,64.65000,59.35400,-1.46%,513778 +2016-12-02,64.76000,65.91000,64.46000,65.05000,59.72100,0.62%,535143 +2016-12-05,65.53000,66.10000,65.22000,65.50000,60.13400,0.69%,496014 +2016-12-06,65.72000,66.26000,65.29500,66.21000,60.78600,1.08%,308092 +2016-12-07,66.33000,67.32000,65.74100,67.01000,61.52000,1.21%,536855 +2016-12-08,67.28000,67.80000,66.82000,67.46000,61.93300,0.67%,404328 +2016-12-09,67.38000,67.53000,66.89300,67.20000,61.69500,-0.39%,413412 +2016-12-12,66.85000,68.00000,66.64000,67.98000,62.41100,1.16%,799950 +2016-12-13,68.24000,69.62000,68.17000,69.13000,63.46700,1.69%,521898 +2016-12-14,69.16000,70.14000,68.32000,68.82000,63.18200,-0.45%,902476 +2016-12-15,68.77000,69.87000,68.14000,69.50000,63.80600,0.99%,1055511 +2016-12-16,70.04000,70.19000,68.72000,68.88000,63.23700,-0.89%,2146181 +2016-12-19,68.78000,69.87500,68.66000,68.91000,63.26500,0.04%,487301 +2016-12-20,68.91000,69.29500,68.70000,69.08000,63.42100,0.25%,403292 +2016-12-21,69.02000,69.29000,68.15000,68.35000,62.75100,-1.06%,396201 +2016-12-22,68.46000,69.19000,68.07000,69.05000,63.39300,1.02%,490547 +2016-12-23,68.98000,69.78000,68.75000,69.09000,63.43000,0.06%,282233 +2016-12-27,69.21000,69.89000,68.81000,68.87000,63.22800,-0.32%,294404 +2016-12-28,68.81000,68.81000,67.72000,67.76000,62.20900,-1.61%,347018 +2016-12-29,67.80000,68.21000,67.24000,67.54000,62.00700,-0.32%,383735 +2016-12-30,67.55000,67.82000,67.22000,67.39000,61.86900,-0.22%,427107 +2017-01-03,67.61000,68.22000,67.09000,68.22000,62.63100,1.23%,517834 +2017-01-04,68.54000,68.61000,67.75000,68.36000,62.76000,0.21%,522013 +2017-01-05,68.41000,68.66000,67.95000,68.30000,62.70500,-0.09%,293942 +2017-01-06,68.50000,68.98000,68.11000,68.49000,62.87900,0.28%,438678 +2017-01-09,68.55000,69.34000,68.23000,69.04000,63.38400,0.80%,367044 +2017-01-10,68.86000,69.89000,68.57000,69.45000,63.76000,0.59%,336884 +2017-01-11,69.54000,69.76000,68.87100,69.16000,63.49400,-0.42%,476795 +2017-01-12,68.56000,68.70000,67.64000,68.50000,62.88800,-0.95%,383728 +2017-01-13,68.79000,69.46000,68.51000,69.26000,63.58600,1.11%,237046 +2017-01-17,68.78000,69.81000,68.57000,69.79000,64.07300,0.77%,277318 +2017-01-18,70.00000,70.17000,69.52000,70.06000,64.32000,0.39%,407244 +2017-01-19,70.08000,70.50900,69.45800,69.74000,64.02700,-0.46%,360737 +2017-01-20,69.74000,70.10000,68.68000,68.78000,63.14500,-1.38%,344284 +2017-01-23,68.69000,69.58000,68.35000,68.99000,63.33800,0.31%,223676 +2017-01-24,68.86000,70.14000,68.53000,70.04000,64.30200,1.52%,437771 +2017-01-25,70.10000,70.66000,70.06000,70.58000,64.79800,0.77%,257152 +2017-01-26,70.28000,70.66000,70.00000,70.17000,64.42100,-0.58%,232436 +2017-01-27,70.41000,70.82000,69.96000,70.27000,64.51300,0.14%,355937 +2017-01-30,69.98000,70.15000,69.28000,70.03000,64.29300,-0.34%,322067 +2017-01-31,70.00000,71.03500,69.84500,70.83000,65.02700,1.14%,466488 +2017-02-01,71.37000,71.88000,70.97000,71.68000,65.80800,1.20%,660720 +2017-02-02,71.62000,71.72000,70.97000,71.45000,65.59700,-0.32%,384592 +2017-02-03,71.76000,72.25000,71.36000,72.17000,66.25800,1.01%,283694 +2017-02-06,71.68000,72.35000,71.19000,71.19000,65.35800,-1.36%,606837 +2017-02-07,67.00000,67.99000,65.41000,66.32000,60.88700,-6.84%,2666200 +2017-02-08,65.95000,66.69000,65.26500,66.59000,61.13500,0.41%,2157565 +2017-02-09,66.66000,67.18000,66.35500,67.14000,61.64000,0.83%,1226168 +2017-02-10,67.28000,67.57000,66.84000,67.16000,61.65800,0.03%,662637 +2017-02-13,67.46000,67.93000,67.00000,67.91000,62.34700,1.12%,752594 +2017-02-14,67.69000,69.39000,67.60000,68.94000,63.29200,1.52%,1269599 +2017-02-15,68.78000,69.20000,68.42000,68.72000,63.09000,-0.32%,496525 +2017-02-16,68.86000,68.88000,68.01000,68.44000,62.83300,-0.41%,442019 +2017-02-17,68.36000,68.79000,67.88000,68.55000,62.93400,0.16%,674860 +2017-02-21,68.58000,69.94000,68.49000,69.81000,64.09100,1.84%,788387 +2017-02-22,69.73000,70.10000,69.06000,69.38000,63.69600,-0.62%,357461 +2017-02-23,69.63000,69.73000,68.91000,69.41000,63.72400,0.04%,318223 +2017-02-24,68.18000,70.26000,68.18000,70.25000,64.75200,1.21%,415029 +2017-02-27,70.15000,70.77000,70.05500,70.35000,64.84400,0.14%,502196 +2017-02-28,70.11000,70.66000,69.65000,70.13000,64.64100,-0.31%,458941 +2017-03-01,70.63000,71.28000,70.33000,71.15000,65.58200,1.45%,667435 +2017-03-02,71.07000,71.11000,70.59000,70.66000,65.13000,-0.69%,251228 +2017-03-03,70.62000,70.90000,69.82000,70.07000,64.58600,-0.83%,449752 +2017-03-06,69.52000,69.68000,69.06000,69.46000,64.02400,-0.87%,490070 +2017-03-07,69.22000,69.24000,68.78000,68.91000,63.51700,-0.79%,338602 +2017-03-08,69.02000,69.37500,68.49000,68.66000,63.28600,-0.36%,305917 +2017-03-09,68.87000,68.94500,68.37000,68.78000,63.39700,0.17%,378794 +2017-03-10,69.18000,69.28000,68.20000,68.57000,63.20300,-0.31%,521255 +2017-03-13,68.54000,68.96000,68.01000,68.90000,63.50800,0.48%,480614 +2017-03-14,68.60000,68.81000,67.88000,68.42000,63.06500,-0.70%,462276 +2017-03-15,68.65000,69.42000,68.39000,69.37000,63.94100,1.39%,595100 +2017-03-16,69.63000,69.63000,68.42000,68.57000,63.20300,-1.15%,592551 +2017-03-17,68.50000,69.05000,68.43000,68.72000,63.34200,0.22%,1186680 +2017-03-20,68.72000,68.89000,68.10500,68.60000,63.23100,-0.17%,319987 +2017-03-21,69.14000,69.34000,68.26000,68.42000,63.06500,-0.26%,345375 +2017-03-22,68.43000,68.64000,67.94000,68.35000,63.00100,-0.10%,300971 +2017-03-23,68.35000,68.80000,68.19000,68.31000,62.96400,-0.06%,183923 +2017-03-24,68.43000,68.94000,68.14000,68.63000,63.25900,0.47%,256368 +2017-03-27,68.26000,68.47000,67.66000,68.34000,62.99100,-0.42%,305378 +2017-03-28,67.95000,68.44000,67.66000,67.92000,62.60400,-0.61%,408002 +2017-03-29,67.81000,69.04000,67.55000,68.85000,63.46200,1.37%,690669 +2017-03-30,68.68000,69.85500,68.59000,69.48000,64.04200,0.92%,918143 +2017-03-31,69.07000,69.78000,68.99000,69.46000,64.02400,-0.03%,437667 +2017-04-03,69.75000,70.25000,69.45000,69.90000,64.42900,0.63%,623818 +2017-04-04,69.77000,70.12000,69.15500,69.50000,64.06100,-0.57%,321711 +2017-04-05,69.82000,70.00000,69.29000,69.39000,63.95900,-0.16%,306727 +2017-04-06,69.46000,70.05000,69.11000,70.03000,64.54900,0.92%,243940 +2017-04-07,69.82000,70.19000,69.78000,69.90000,64.42900,-0.19%,303881 +2017-04-10,69.96000,70.16000,69.53000,69.72000,64.26300,-0.26%,209073 +2017-04-11,69.54000,70.24000,69.41000,70.24000,64.74300,0.75%,309172 +2017-04-12,70.50000,70.54000,69.40000,69.72000,64.26300,-0.74%,341642 +2017-04-13,69.58000,69.91000,69.12000,69.22000,63.80300,-0.72%,250354 +2017-04-17,69.48000,70.03000,69.27000,70.02000,64.54000,1.16%,339825 +2017-04-18,69.86000,70.06500,69.33000,69.91000,64.43900,-0.16%,185627 +2017-04-19,70.18000,70.77000,70.02000,70.53000,65.01000,0.89%,218517 +2017-04-20,71.00000,71.24000,70.47500,70.95000,65.39700,0.60%,369897 +2017-04-21,70.83000,70.99000,70.29000,70.44000,64.92700,-0.72%,251099 +2017-04-24,71.13000,71.90000,70.79000,71.80000,66.18100,1.93%,291937 +2017-04-25,71.99000,72.68000,71.50000,72.29000,66.63200,0.68%,488318 +2017-04-26,72.48000,73.35000,72.48000,72.98000,67.26800,0.95%,326963 +2017-04-27,73.10000,73.96000,72.85000,73.87000,68.08900,1.22%,379139 +2017-04-28,74.02000,74.88000,73.19000,73.80000,68.02400,-0.09%,604963 +2017-05-01,74.17000,74.71000,73.50000,74.17000,68.36500,0.50%,378391 +2017-05-02,74.05000,74.40000,73.66000,74.39000,68.56800,0.30%,505445 +2017-05-03,74.97000,75.83000,74.45000,75.26000,69.37000,1.17%,1151540 +2017-05-04,75.42000,75.68000,74.88000,75.25000,69.36100,-0.01%,407344 +2017-05-05,75.65000,75.82000,75.12000,75.71000,69.78500,0.61%,584176 +2017-05-08,75.73000,75.73000,74.98000,75.30000,69.40700,-0.54%,651463 +2017-05-09,75.08000,77.50000,75.08000,75.92000,69.97800,0.82%,925779 +2017-05-10,75.88000,76.52000,75.40000,76.38000,70.40200,0.61%,666999 +2017-05-11,76.04000,76.04000,74.80000,75.19000,69.30500,-1.56%,606181 +2017-05-12,74.88000,75.34000,74.66500,75.00000,69.13000,-0.25%,377390 +2017-05-15,74.40000,75.57000,74.40000,75.12000,69.24100,0.16%,304810 +2017-05-16,75.36000,75.54000,74.80000,75.26000,69.37000,0.19%,354890 +2017-05-17,74.43000,74.81000,74.14000,74.15000,68.34700,-1.47%,487911 +2017-05-18,74.08000,74.89000,73.85000,74.62000,68.78000,0.63%,415531 +2017-05-19,75.11000,75.83000,74.94000,75.58000,69.66500,1.29%,397310 +2017-05-22,75.65000,76.29000,75.65000,75.85000,69.91400,0.36%,309184 +2017-05-23,76.02000,76.49000,75.88000,76.28000,70.31000,0.57%,416542 +2017-05-24,76.06000,76.86000,76.06000,76.67000,70.67000,0.51%,360294 +2017-05-25,76.81000,77.49000,76.52000,77.37000,71.31500,0.91%,430231 +2017-05-26,77.04000,77.38000,76.83000,77.10000,71.06600,-0.35%,377875 +2017-05-30,76.95000,77.26000,76.47000,77.07000,71.03800,-0.04%,232040 +2017-05-31,77.58000,77.91000,77.20000,77.56000,71.49000,0.64%,344368 +2017-06-01,78.00000,79.35000,77.78000,79.26000,73.05700,2.19%,618287 +2017-06-02,79.50000,80.60000,79.27000,79.45000,73.23200,0.24%,687643 +2017-06-05,79.43000,80.23000,78.94000,79.06000,73.13100,-0.49%,501807 +2017-06-06,78.65000,79.68000,78.65000,78.95000,73.02900,-0.14%,469738 +2017-06-07,79.10000,79.40000,78.86000,79.02000,73.09400,0.09%,353046 +2017-06-08,78.93000,80.24000,78.69000,80.10000,74.09300,1.37%,437279 +2017-06-09,80.16000,80.72000,79.22000,79.78000,73.79700,-0.40%,344104 +2017-06-12,79.64000,80.04000,78.78000,79.44000,73.48200,-0.43%,486187 +2017-06-13,79.71000,80.90000,79.68000,80.46000,74.42600,1.28%,483302 +2017-06-14,80.61000,81.31000,80.61000,80.90000,74.83300,0.55%,472076 +2017-06-15,80.44000,81.09000,80.08000,80.88000,74.81400,-0.02%,446546 +2017-06-16,80.69000,82.04000,80.69000,81.88000,75.73900,1.24%,730596 +2017-06-19,82.27000,82.82000,81.96000,82.45000,76.26600,0.70%,368505 +2017-06-20,82.56000,82.90000,81.22000,81.35000,75.24900,-1.33%,371114 +2017-06-21,81.45000,82.72000,81.45000,81.84000,75.70200,0.60%,448835 +2017-06-22,81.60000,82.50000,81.35000,81.89000,75.74800,0.06%,372002 +2017-06-23,82.06000,83.48000,81.80000,82.51000,76.32200,0.76%,5667552 +2017-06-26,82.67000,83.54000,82.40000,83.11000,76.87700,0.73%,582664 +2017-06-27,82.98000,83.40000,81.37000,81.47000,75.36000,-1.97%,604484 +2017-06-28,81.95000,83.26000,81.58000,82.32000,76.14600,1.04%,687738 +2017-06-29,82.23000,82.48000,81.09000,81.63000,75.50800,-0.84%,496936 +2017-06-30,82.19000,82.32000,81.50000,81.50000,75.38800,-0.16%,415061 +2017-07-03,81.50000,82.55000,81.44000,81.50000,75.38800,,245508 +2017-07-05,81.61000,82.75000,81.07000,82.39000,76.21100,1.09%,606658 +2017-07-06,81.70000,82.15000,80.83000,80.83000,74.76800,-1.89%,599886 +2017-07-07,80.89000,82.16000,80.73500,82.10000,75.94300,1.57%,367770 +2017-07-10,81.83000,82.31000,81.47000,82.06000,75.90600,-0.05%,410668 +2017-07-11,82.05000,82.46000,81.61000,81.92000,75.77600,-0.17%,302517 +2017-07-12,82.42000,83.33000,82.40000,82.96000,76.73800,1.27%,408041 +2017-07-13,82.92000,83.07400,81.93000,82.22000,76.05400,-0.89%,500617 +2017-07-14,82.19000,82.95000,81.89000,82.53000,76.34000,0.38%,312235 +2017-07-17,82.80000,82.80000,82.00000,82.45000,76.26600,-0.10%,477070 +2017-07-18,82.44000,82.45000,81.77000,81.91000,75.76700,-0.65%,460166 +2017-07-19,82.03000,82.24000,81.56000,81.98000,75.83200,0.09%,464369 +2017-07-20,82.12000,82.44000,81.83000,82.19000,76.02600,0.26%,358802 +2017-07-21,82.19000,82.38000,81.70000,82.15000,75.98900,-0.05%,251211 +2017-07-24,82.14000,82.84000,81.85000,82.77000,76.56200,0.75%,332309 +2017-07-25,82.66000,83.29000,82.53000,83.13000,76.89500,0.43%,410626 +2017-07-26,82.98000,83.36000,82.46000,82.50000,76.31300,-0.76%,240947 +2017-07-27,82.61000,82.61000,81.58000,82.01000,75.85900,-0.59%,317018 +2017-07-28,81.92000,82.39500,81.54000,81.87000,75.73000,-0.17%,458524 +2017-07-31,82.02000,82.11000,81.60000,81.85000,75.71100,-0.02%,275063 +2017-08-01,82.48000,83.42000,82.34000,82.70000,76.49800,1.04%,443192 +2017-08-02,82.73000,82.73000,81.66000,82.27000,76.10000,-0.52%,341172 +2017-08-03,82.04000,82.60500,81.91000,82.22000,76.05400,-0.06%,406561 +2017-08-04,82.47000,82.50000,81.97000,82.48000,76.29400,0.32%,227317 +2017-08-07,82.44000,82.59000,81.94000,82.21000,76.04400,-0.33%,660023 +2017-08-08,86.70000,87.49000,84.80000,86.70000,80.19800,5.46%,1221000 +2017-08-09,86.08000,86.73000,85.80000,86.23000,79.76300,-0.54%,618255 +2017-08-10,86.00000,86.14000,84.52000,84.64000,78.29200,-1.84%,317154 +2017-08-11,84.42000,85.60000,84.42000,84.94000,78.57000,0.35%,353738 +2017-08-14,85.73000,86.75000,85.36000,85.68000,79.25400,0.87%,527938 +2017-08-15,85.70000,86.20000,85.55000,85.98000,79.53200,0.35%,341331 +2017-08-16,85.72000,86.78000,85.69000,86.58000,80.08700,0.70%,376353 +2017-08-17,86.33000,87.20000,86.22000,86.23000,79.76300,-0.40%,329988 +2017-08-18,86.00000,86.58500,85.12000,85.13000,78.74500,-1.28%,376801 +2017-08-21,85.09000,85.27000,84.73000,84.98000,78.60700,-0.18%,270967 +2017-08-22,84.93000,86.47000,84.90000,86.26000,79.79100,1.51%,347578 +2017-08-23,85.89000,86.11000,85.11000,85.12000,78.73600,-1.32%,262194 +2017-08-24,85.26000,85.31000,84.87000,85.00000,78.62500,-0.14%,270077 +2017-08-25,84.96000,85.21000,84.63000,84.91000,78.82900,-0.11%,384993 +2017-08-28,85.10000,85.45000,84.61000,85.22000,79.11600,0.37%,621850 +2017-08-29,84.83000,85.76000,84.67000,85.46000,79.33900,0.28%,292228 +2017-08-30,85.44000,86.11000,85.21000,86.00000,79.84000,0.63%,319688 +2017-08-31,86.26000,87.19500,86.17000,87.16000,80.91700,1.35%,313577 +2017-09-01,87.17000,87.24000,86.65000,86.88000,80.65700,-0.32%,363456 +2017-09-05,86.67000,87.26000,86.06000,87.09000,80.85200,0.24%,468016 +2017-09-06,87.25000,87.27000,86.55000,86.99000,80.76000,-0.11%,409644 +2017-09-07,87.07000,87.16000,86.66000,87.00000,80.76900,0.01%,298343 +2017-09-08,86.91000,87.52000,86.70000,87.05000,80.81500,0.06%,531619 +2017-09-11,87.71000,88.10500,87.17000,87.48000,81.21400,0.49%,395217 +2017-09-12,87.63000,87.63000,86.91000,87.42000,81.15900,-0.07%,256618 +2017-09-13,87.22000,87.31000,86.81000,87.09000,80.85200,-0.38%,429653 +2017-09-14,86.86000,87.36000,86.49000,86.80000,80.58300,-0.33%,318080 +2017-09-15,86.80000,86.96000,86.26000,86.64000,80.43500,-0.18%,386504 +2017-09-18,86.90000,87.23000,86.48000,86.73000,80.51800,0.10%,288230 +2017-09-19,86.83000,87.19000,86.27000,86.90000,80.67600,0.20%,495541 +2017-09-20,87.03000,87.29000,86.54000,87.08000,80.84300,0.21%,448484 +2017-09-21,87.09000,87.18000,86.48000,86.76000,80.54600,-0.37%,391662 +2017-09-22,86.71000,87.30000,86.70000,87.04000,80.80600,0.32%,405683 +2017-09-25,87.00000,87.00000,86.49000,86.50000,80.30500,-0.62%,322908 +2017-09-26,86.82000,87.01000,86.63000,86.78000,80.56500,0.32%,450605 +2017-09-27,87.07000,87.73000,86.52000,87.61000,81.33500,0.96%,445799 +2017-09-28,88.08000,88.08000,87.28000,87.66000,81.38200,0.06%,286413 +2017-09-29,87.67000,88.43000,87.31000,88.40000,82.06900,0.84%,454718 +2017-10-02,88.70000,88.92000,87.98000,88.80000,82.44000,0.45%,378760 +2017-10-03,89.04000,89.67000,88.81000,89.64000,83.22000,0.95%,437814 +2017-10-04,89.61000,90.76000,89.39000,90.32000,83.85100,0.76%,457256 +2017-10-05,90.30000,91.18000,90.06000,91.02000,84.50100,0.78%,438772 +2017-10-06,90.91000,91.15000,90.32000,90.51000,84.02700,-0.56%,271640 +2017-10-09,90.37000,90.51000,89.63000,89.91000,83.47000,-0.66%,216691 +2017-10-10,89.84000,90.02000,89.23000,89.90000,83.46100,-0.01%,465454 +2017-10-11,90.07000,90.22000,89.76000,90.00000,83.55400,0.11%,407915 +2017-10-12,90.00000,90.74000,89.79000,90.60000,84.11100,0.67%,250158 +2017-10-13,90.38000,90.93000,89.29000,89.49000,83.08100,-1.23%,450521 +2017-10-16,89.97000,90.76000,89.66000,90.67000,84.17600,1.32%,269923 +2017-10-17,90.35000,90.97000,90.35000,90.79000,84.28700,0.13%,233371 +2017-10-18,90.98000,90.98000,90.21000,90.50000,84.01800,-0.32%,287259 +2017-10-19,90.44000,90.66000,90.00000,90.60000,84.11100,0.11%,319492 +2017-10-20,91.00000,91.49000,90.82000,91.24000,84.70500,0.71%,214697 +2017-10-23,91.51000,92.19500,91.09200,91.27000,84.73300,0.03%,242782 +2017-10-24,91.27000,91.56000,90.30000,91.23000,84.69600,-0.04%,275578 +2017-10-25,91.16000,91.32500,90.34000,91.06000,84.53800,-0.19%,301703 +2017-10-26,90.97000,92.00000,90.97000,91.20000,84.66800,0.15%,306125 +2017-10-27,91.28000,92.96000,91.20000,92.80000,86.15300,1.75%,386150 +2017-10-30,92.54000,92.59000,91.44000,92.13000,85.53100,-0.72%,338621 +2017-10-31,92.14000,93.39000,91.70000,93.33000,86.64500,1.30%,522109 +2017-11-01,91.61000,91.74000,87.16000,89.25000,82.85800,-4.37%,1042300 +2017-11-02,89.61000,90.42000,87.63000,87.72000,81.43700,-1.71%,697775 +2017-11-03,87.72000,89.36000,87.40900,88.63000,82.28200,1.04%,467223 +2017-11-06,88.23000,88.80000,87.01000,87.20000,80.95500,-1.61%,344969 +2017-11-07,87.31000,87.46000,86.89500,87.31000,81.05700,0.13%,299274 +2017-11-08,87.31000,87.75000,86.68000,87.69000,81.40900,0.44%,239754 +2017-11-09,87.60000,88.34000,87.23000,88.15000,81.83600,0.52%,365230 +2017-11-10,88.15000,88.15000,86.34000,86.85000,80.63000,-1.47%,224437 +2017-11-13,86.58000,87.70000,86.02000,87.53000,81.26100,0.78%,348285 +2017-11-14,87.32000,88.31000,86.95000,88.26000,81.93900,0.83%,315924 +2017-11-15,87.79000,87.95000,86.96000,87.61000,81.33500,-0.74%,238443 +2017-11-16,87.84000,88.45000,87.60000,87.89000,81.59500,0.32%,320840 +2017-11-17,87.45000,88.06000,87.18000,87.85000,81.55800,-0.05%,245510 +2017-11-20,87.95000,88.26000,87.25000,88.14000,81.82700,0.33%,188327 +2017-11-21,88.00000,88.62000,88.00000,88.58000,82.52300,0.50%,290425 +2017-11-22,88.39000,88.39000,87.58000,87.90000,81.89000,-0.77%,237363 +2017-11-24,87.91000,88.59000,87.65000,88.48000,82.43000,0.66%,89204 +2017-11-27,88.44000,88.86000,88.23000,88.45000,82.40200,-0.03%,199532 +2017-11-28,88.80000,88.93000,87.98000,88.93000,82.85000,0.54%,161442 +2017-11-29,88.93000,89.85000,88.85000,89.44000,83.32500,0.57%,223063 +2017-11-30,89.51000,90.35000,89.30000,89.96000,83.80900,0.58%,324020 +2017-12-01,90.07000,90.07000,87.91000,89.65000,83.52000,-0.34%,243099 +2017-12-04,90.00000,90.62500,89.35000,89.47000,83.35300,-0.20%,355936 +2017-12-05,89.40000,90.07500,88.81000,89.08000,82.98900,-0.44%,239225 +2017-12-06,88.98000,89.57000,88.81000,89.00000,82.91500,-0.09%,332931 +2017-12-07,89.18000,89.18000,88.41000,88.74000,82.67300,-0.29%,280400 +2017-12-08,88.83000,89.24000,88.32000,88.45000,82.40200,-0.33%,317878 +2017-12-11,88.29000,88.74000,87.74000,87.83000,81.82500,-0.70%,416826 +2017-12-12,87.92000,88.27000,87.67000,87.90000,81.89000,0.08%,396010 +2017-12-13,87.96000,88.91000,87.86000,87.93000,81.91800,0.03%,444078 +2017-12-14,88.01000,88.84000,87.52000,87.57000,81.58300,-0.41%,368233 +2017-12-15,87.67000,89.77000,87.61000,89.19000,83.09200,1.85%,1056072 +2017-12-18,89.42000,90.61000,88.99000,89.09000,82.99900,-0.11%,324547 +2017-12-19,89.35000,90.30000,89.22000,89.98000,83.82800,1.00%,314129 +2017-12-20,90.50000,90.54000,88.99000,89.29000,83.18500,-0.77%,270971 +2017-12-21,89.21000,89.79000,88.18000,88.25000,82.21600,-1.16%,302528 +2017-12-22,88.39000,88.48000,87.53000,88.13000,82.10400,-0.14%,427540 +2017-12-26,87.97000,88.63000,87.80000,87.87000,81.86200,-0.30%,173036 +2017-12-27,87.87000,88.54000,87.61000,88.33000,82.29100,0.52%,181478 +2017-12-28,88.63000,88.63000,87.58000,88.27000,82.23500,-0.07%,193688 +2017-12-29,88.23000,88.80000,87.43000,87.47000,81.48900,-0.91%,204691 +2018-01-02,88.23000,88.55000,87.71000,88.31000,82.27200,0.96%,377801 +2018-01-03,87.00000,88.09000,86.26000,87.14000,81.18200,-1.32%,498388 +2018-01-04,87.61000,87.79000,86.50000,86.59000,80.67000,-0.63%,400641 +2018-01-05,86.59000,87.18000,86.44000,86.95000,81.00500,0.42%,508960 +2018-01-08,87.38000,89.10000,86.87000,88.81000,82.73800,2.14%,379948 +2018-01-09,89.30000,90.44000,88.72000,89.96000,83.80900,1.29%,505371 +2018-01-10,89.82000,90.12000,89.10000,90.06000,83.90200,0.11%,311818 +2018-01-11,89.98000,90.66000,89.88000,90.43000,84.24700,0.41%,264491 +2018-01-12,90.75000,91.81000,90.46000,91.67000,85.40200,1.37%,263298 +2018-01-16,91.68000,93.71000,91.23000,91.71000,85.43900,0.04%,400959 +2018-01-17,92.27000,92.89000,91.84000,91.90000,85.61600,0.21%,193580 +2018-01-18,91.89000,92.07000,91.01000,91.43000,85.17900,-0.51%,296676 +2018-01-19,91.93000,92.22000,91.20000,91.96000,85.67200,0.58%,268987 +2018-01-22,91.51000,92.61000,91.42000,91.85000,85.57000,-0.12%,311179 +2018-01-23,91.91000,92.48000,91.50000,91.61000,85.34600,-0.26%,186809 +2018-01-24,91.99000,92.35000,91.35000,91.70000,85.43000,0.10%,324235 +2018-01-25,92.38000,92.98000,91.44000,91.85000,85.57000,0.16%,864323 +2018-01-26,92.19000,92.42000,91.44000,92.10000,85.80300,0.27%,225840 +2018-01-29,92.09000,93.16000,92.09000,92.72000,86.38000,0.67%,213786 +2018-01-30,92.17000,92.79000,91.92000,92.31000,85.99800,-0.44%,229948 +2018-01-31,92.58000,92.91000,90.89000,90.92000,84.70300,-1.51%,346037 +2018-02-01,90.62000,91.59000,89.66000,91.39000,85.14100,0.52%,216858 +2018-02-02,91.11000,91.60000,90.51000,90.60000,84.40500,-0.86%,266134 +2018-02-05,89.95000,90.51000,87.63000,88.08000,82.05800,-2.78%,433364 +2018-02-06,86.81000,88.65000,85.52000,88.33000,82.29100,0.28%,460303 +2018-02-07,87.60000,88.77000,83.92000,86.17000,80.27800,-2.45%,974475 +2018-02-08,86.81000,87.69000,84.17000,84.19000,78.43400,-2.30%,600941 +2018-02-09,84.63000,86.24000,82.88000,85.57000,79.71900,1.64%,597520 +2018-02-12,85.80000,86.57000,84.86000,85.86000,79.98900,0.34%,298723 +2018-02-13,85.59000,86.05000,83.44000,85.65000,79.79400,-0.24%,484391 +2018-02-14,85.67000,88.47000,85.40000,88.33000,82.29100,3.13%,468835 +2018-02-15,88.66000,89.63000,87.77000,89.49000,83.37100,1.31%,355904 +2018-02-16,89.49000,90.91000,89.25000,90.11000,83.94900,0.69%,268263 +2018-02-20,90.06000,90.06000,88.81000,89.51000,83.39000,-0.67%,343479 +2018-02-21,89.65000,91.42000,89.47000,90.12000,83.95800,0.68%,385078 +2018-02-22,90.45000,91.91000,90.22000,90.64000,84.44300,0.58%,389164 +2018-02-23,90.88000,91.90000,90.69000,91.78000,85.50500,1.26%,228734 +2018-02-26,92.45000,92.87000,91.09000,92.55000,86.22200,0.84%,232115 +2018-02-27,92.21000,92.69000,91.80000,92.03000,86.02600,-0.56%,250624 +2018-02-28,92.00000,92.77000,91.21000,91.30000,85.34400,-0.79%,234548 +2018-03-01,91.10000,91.43000,89.03000,90.12000,84.24100,-1.29%,407004 +2018-03-02,89.40000,90.45000,88.92000,89.76000,83.90400,-0.40%,281248 +2018-03-05,89.37000,91.09000,89.13000,90.92000,84.98900,1.29%,332643 +2018-03-06,91.11000,93.23000,90.45000,93.15000,87.07300,2.45%,507064 +2018-03-07,92.49000,93.53000,92.46000,92.76000,86.70900,-0.42%,518051 +2018-03-08,93.37000,93.89000,92.55000,93.45000,87.35400,0.74%,284448 +2018-03-09,94.09000,95.41000,93.81000,95.20000,88.99000,1.87%,412619 +2018-03-12,95.45000,96.34000,95.22000,95.85000,89.59700,0.68%,335511 +2018-03-13,96.03000,96.43000,94.70000,95.02000,88.82100,-0.87%,360306 +2018-03-14,95.26000,95.58000,94.48000,94.91000,88.71900,-0.12%,222097 +2018-03-15,95.11000,95.44000,94.85000,95.08000,88.87700,0.18%,183119 +2018-03-16,95.27000,95.72000,95.00000,95.28000,89.06400,0.21%,378959 +2018-03-19,95.03000,95.10000,94.01000,94.70000,88.52200,-0.61%,270223 +2018-03-20,94.63000,95.37000,94.21000,94.64000,88.46600,-0.06%,175179 +2018-03-21,94.65000,95.13000,93.81000,93.81000,87.69000,-0.88%,276594 +2018-03-22,93.44000,93.80000,91.92000,92.06000,86.05400,-1.87%,563454 +2018-03-23,92.23000,92.58000,89.67000,89.69000,83.83900,-2.57%,408889 +2018-03-26,90.98000,91.68000,89.87000,91.53000,85.55900,2.05%,469583 +2018-03-27,91.47000,91.62000,90.01000,90.42000,84.52100,-1.21%,472522 +2018-03-28,90.71000,91.61000,90.20000,91.20000,85.25100,0.86%,295846 +2018-03-29,91.62000,93.75000,91.40000,93.36000,87.27000,2.37%,533667 +2018-04-02,93.96000,94.22000,90.54000,91.02000,85.08200,-2.51%,406287 +2018-04-03,91.52000,92.95000,90.93000,92.46000,86.42800,1.58%,407287 +2018-04-04,91.52000,93.07000,91.10000,92.88000,86.82100,0.45%,261466 +2018-04-05,93.57000,94.82000,92.87000,94.20000,88.05500,1.42%,461726 +2018-04-06,93.40000,93.94000,91.18000,92.25000,86.23200,-2.07%,293603 +2018-04-09,92.49000,94.12000,92.49000,93.10000,87.02700,0.92%,215906 +2018-04-10,93.92000,94.87000,93.86000,94.25000,88.10200,1.24%,315545 +2018-04-11,93.60000,93.97000,93.08000,93.75000,87.63400,-0.53%,228622 +2018-04-12,94.19000,94.92000,93.87000,94.39000,88.23200,0.68%,428056 +2018-04-13,94.74000,95.06000,94.03000,94.41000,88.25100,0.02%,209243 +2018-04-16,95.37000,96.21000,94.80000,95.89000,89.63500,1.57%,230237 +2018-04-17,96.15000,97.47000,95.66000,96.96000,90.63500,1.12%,201263 +2018-04-18,97.45000,97.45000,96.66000,96.86000,90.54100,-0.10%,285437 +2018-04-19,96.90000,96.90000,95.73000,96.22000,89.94300,-0.66%,466105 +2018-04-20,96.17000,96.91000,95.78000,96.04000,89.77500,-0.19%,228633 +2018-04-23,96.45000,97.12000,95.58000,96.43000,90.13900,0.41%,190698 +2018-04-24,96.92000,97.09000,94.46000,95.27000,89.05500,-1.20%,305608 +2018-04-25,94.93000,95.34000,94.03000,95.10000,88.89600,-0.18%,510882 +2018-04-26,95.22000,96.64000,94.70000,95.93000,89.67200,0.87%,324788 +2018-04-27,96.41000,96.52000,95.08000,95.41000,89.18600,-0.54%,310621 +2018-04-30,95.56000,96.00000,94.51000,94.52000,88.35400,-0.93%,281467 +2018-05-01,94.18000,95.40000,94.10000,95.10000,88.89600,0.61%,248557 +2018-05-02,95.08000,95.32000,94.49000,94.90000,88.70900,-0.21%,358160 +2018-05-03,94.41000,95.21000,93.50000,94.44000,88.27900,-0.48%,317499 +2018-05-04,94.32000,96.90000,93.83000,96.56000,90.26100,2.24%,378457 +2018-05-07,96.45000,97.42000,96.25000,97.04000,90.71000,0.50%,455819 +2018-05-08,97.04000,98.56000,96.61000,98.10000,91.70000,1.09%,826876 +2018-05-09,97.50000,101.94000,96.95000,101.02000,94.43000,2.98%,796155 +2018-05-10,101.20000,103.32000,101.01000,102.67000,95.97200,1.63%,764940 +2018-05-11,102.65000,104.09000,102.11000,103.70000,96.93500,1.00%,405010 +2018-05-14,104.00000,104.31000,102.40000,102.60000,95.90700,-1.06%,560411 +2018-05-15,102.12000,102.30000,100.80000,101.24000,94.63600,-1.33%,557133 +2018-05-16,101.38000,103.25000,101.28000,102.92000,96.20600,1.66%,585192 +2018-05-17,103.02000,103.67000,102.46000,103.27000,96.53300,0.34%,388808 +2018-05-18,103.14000,103.82000,103.11000,103.46000,96.71100,0.18%,361720 +2018-05-21,104.15000,105.09000,103.52000,104.66000,97.83200,1.16%,474374 +2018-05-22,104.83000,105.01000,103.79000,104.08000,97.29000,-0.55%,240687 +2018-05-23,103.53000,104.88000,103.53000,104.68000,97.85100,0.58%,229439 +2018-05-24,104.78000,105.38000,104.12000,104.49000,97.67400,-0.18%,295292 +2018-05-25,104.21000,105.39000,103.18000,103.69000,96.92600,-0.77%,249445 +2018-05-29,102.97000,104.16000,102.53000,103.97000,97.18800,0.27%,398062 +2018-05-30,104.34000,105.47500,104.34000,104.57000,97.74800,0.58%,308640 +2018-05-31,104.54000,104.93000,103.83000,103.84000,97.06600,-0.70%,356682 +2018-06-01,104.75000,105.32000,104.08000,104.57000,97.74800,0.70%,319882 +2018-06-04,104.92000,105.36000,104.37000,105.13000,98.27200,0.54%,334995 +2018-06-05,105.21000,105.85000,104.58000,105.62000,98.73000,0.47%,305101 +2018-06-06,105.70000,106.48000,105.30000,106.30000,99.36600,0.64%,273568 +2018-06-07,105.90000,106.16000,104.04000,104.70000,98.16000,-1.51%,300512 +2018-06-08,104.72000,106.73000,104.72000,106.57000,99.91300,1.79%,351961 +2018-06-11,106.53000,107.16000,105.84000,106.82000,100.14700,0.23%,180299 +2018-06-12,106.80000,107.62000,105.97000,106.06000,99.43500,-0.71%,372145 +2018-06-13,106.10000,106.95000,105.20000,105.37000,98.78800,-0.65%,393187 +2018-06-14,105.95000,106.68000,105.57000,106.63000,99.96900,1.20%,257579 +2018-06-15,106.59000,106.60000,105.49000,106.07000,99.44400,-0.53%,539150 +2018-06-18,105.85000,107.72000,105.36000,107.54000,100.82200,1.39%,250898 +2018-06-19,106.56000,107.39000,106.26000,106.75000,100.08200,-0.73%,555550 +2018-06-20,107.58000,107.58000,106.30000,106.97000,100.28800,0.21%,319856 +2018-06-21,106.92000,107.47000,106.23000,106.82000,100.14700,-0.14%,371348 +2018-06-22,107.30000,107.97000,106.34000,106.48000,99.82800,-0.32%,629139 +2018-06-25,106.38000,106.38000,104.58000,105.00000,98.44100,-1.39%,344267 +2018-06-26,105.11000,106.19000,104.51000,104.75000,98.20700,-0.24%,1171418 +2018-06-27,104.81000,105.29000,103.17000,103.20000,96.75300,-1.48%,630880 +2018-06-28,103.11000,103.98000,102.80000,103.46000,96.99700,0.25%,519601 +2018-06-29,103.65000,106.03000,103.57000,105.01000,98.45000,1.50%,468711 +2018-07-02,104.88000,106.97000,104.79000,106.69000,100.02500,1.60%,409956 +2018-07-03,107.02000,107.34000,106.10000,106.27000,99.63200,-0.39%,165299 +2018-07-05,106.82000,106.82000,105.84000,106.67000,100.00700,0.38%,405868 +2018-07-06,106.95000,108.70000,106.83000,108.62000,101.83500,1.83%,336998 +2018-07-09,108.78000,109.39000,108.66000,109.01000,102.20000,0.36%,330981 +2018-07-10,109.76000,110.36000,109.06000,109.68000,102.82900,0.61%,264404 +2018-07-11,109.08000,109.83000,108.69000,109.24000,102.41600,-0.40%,194430 +2018-07-12,109.99000,110.50000,109.41000,110.17000,103.28800,0.85%,240369 +2018-07-13,110.07000,111.03000,109.63000,110.38000,103.48500,0.19%,300184 +2018-07-16,111.19000,111.19000,109.62000,109.72000,102.86600,-0.60%,280416 +2018-07-17,109.72000,110.51000,109.28000,110.20000,103.31600,0.44%,357593 +2018-07-18,110.13000,110.74000,109.61000,110.49000,103.58800,0.26%,252380 +2018-07-19,110.62000,111.56000,110.41000,111.31000,104.35700,0.74%,314352 +2018-07-20,111.28000,112.08000,111.00000,111.96000,104.96600,0.58%,232650 +2018-07-23,111.72000,112.97000,111.01000,112.52000,105.49100,0.50%,269963 +2018-07-24,113.06000,113.26000,111.94000,112.70000,105.66000,0.16%,376728 +2018-07-25,112.82000,113.56000,112.50000,113.16000,106.09100,0.41%,556657 +2018-07-26,113.38000,114.29000,112.98000,113.50000,106.41000,0.30%,378913 +2018-07-27,113.40000,113.40000,111.40000,112.82000,105.77200,-0.60%,688927 +2018-07-30,112.88000,113.25000,112.11000,112.20000,105.19100,-0.55%,273125 +2018-07-31,112.62000,114.89000,111.82000,114.47000,107.31900,2.02%,386157 +2018-08-01,114.36000,115.21000,113.84000,115.01000,107.82600,0.47%,320020 +2018-08-02,114.51000,117.11000,114.47000,116.40000,109.12900,1.21%,458456 +2018-08-03,115.70000,116.80000,115.09000,116.75000,109.45700,0.30%,538827 +2018-08-06,117.00000,117.48000,115.95000,116.20000,108.94100,-0.47%,720569 +2018-08-07,116.54000,116.75000,114.85000,115.52000,108.30400,-0.59%,764100 +2018-08-08,112.75000,113.82000,105.98000,113.39000,106.30700,-1.84%,717527 +2018-08-09,116.15000,117.36000,114.66000,114.74000,107.57200,1.19%,530824 +2018-08-10,113.91000,115.65000,113.76000,114.83000,107.65700,0.08%,472267 +2018-08-13,114.60000,115.75000,114.01000,114.28000,107.14100,-0.48%,393504 +2018-08-14,114.39000,115.19000,114.24000,114.54000,107.38500,0.23%,690747 +2018-08-15,114.17000,114.50000,112.62000,113.00000,105.94100,-1.34%,442655 +2018-08-16,113.38000,114.00000,112.55000,113.35000,106.26900,0.31%,514471 +2018-08-17,113.43000,114.24000,112.73000,114.11000,106.98200,0.67%,403976 +2018-08-20,114.49000,114.94000,114.13000,114.30000,107.16000,0.17%,163972 +2018-08-21,114.99000,115.31000,114.35000,115.03000,107.84400,0.64%,339264 +2018-08-22,114.60000,115.62000,114.41000,115.44000,108.22900,0.36%,162925 +2018-08-23,115.40000,115.98000,115.11000,115.38000,108.17300,-0.05%,150032 +2018-08-24,115.20000,115.77000,114.12000,114.95000,107.76900,-0.37%,305016 +2018-08-27,115.45000,115.88000,114.92000,115.09000,107.90100,0.12%,232054 +2018-08-28,114.98000,115.49000,114.44000,114.93000,108.06900,-0.14%,212207 +2018-08-29,115.21000,115.27000,114.48000,114.99000,108.12600,0.05%,159973 +2018-08-30,114.75000,114.96000,114.11000,114.24000,107.42100,-0.65%,258875 +2018-08-31,114.09000,114.81000,113.54000,114.42000,107.59000,0.16%,206061 +2018-09-04,114.39000,114.99000,113.29000,113.78000,106.98800,-0.56%,196572 +2018-09-05,113.12000,113.16000,112.04000,112.97000,106.22600,-0.71%,199496 +2018-09-06,112.97000,113.88000,112.53000,113.34000,106.57400,0.33%,215442 +2018-09-07,113.09000,114.50000,112.97000,113.32000,106.55500,-0.02%,198935 +2018-09-10,113.65000,113.68000,112.72000,113.07000,106.32000,-0.22%,185312 +2018-09-11,112.88000,114.13000,112.86000,113.84000,107.04400,0.68%,250122 +2018-09-12,114.02000,114.15000,112.55000,113.35000,106.58400,-0.43%,240958 +2018-09-13,113.69000,114.26000,112.83000,113.10000,106.34900,-0.22%,262434 +2018-09-14,113.13000,115.62000,113.13000,115.25000,108.37000,1.90%,477329 +2018-09-17,115.21000,115.21000,112.99000,113.10000,106.34900,-1.87%,359958 +2018-09-18,112.83000,115.02000,112.30000,114.55000,107.71200,1.28%,416993 +2018-09-19,114.68000,114.84000,113.17000,113.59000,106.80900,-0.84%,215776 +2018-09-20,114.09000,114.46000,113.90000,114.26000,107.43900,0.59%,277453 +2018-09-21,114.21000,114.58000,113.79000,113.97000,107.16700,-0.25%,546162 +2018-09-24,113.89000,114.21000,113.24000,114.11000,107.29800,0.12%,286756 +2018-09-25,114.09000,115.00000,113.94000,114.48000,107.64600,0.32%,271296 +2018-09-26,114.68000,114.88000,113.57000,113.60000,106.81900,-0.77%,252654 +2018-09-27,113.74000,114.06000,112.69000,113.47000,106.69700,-0.11%,336119 +2018-09-28,113.44000,115.00000,113.44000,114.40000,107.57100,0.82%,275038 +2018-10-01,115.02000,115.40000,113.82000,114.16000,107.34500,-0.21%,303497 +2018-10-02,113.97000,114.14000,112.50000,112.79000,106.05700,-1.20%,276840 +2018-10-03,113.02000,113.51000,111.03000,111.26000,104.61800,-1.36%,222027 +2018-10-04,110.89000,111.06000,108.81000,109.31000,102.78500,-1.75%,337650 +2018-10-05,109.48000,109.88000,108.37000,108.99000,102.48400,-0.29%,318469 +2018-10-08,108.72000,109.45000,106.18000,107.71000,101.28000,-1.17%,378858 +2018-10-09,107.73000,108.17000,106.25000,107.71000,101.28000,,350984 +2018-10-10,107.65000,107.84000,104.79000,104.97000,98.70400,-2.54%,402349 +2018-10-11,104.66000,106.85000,104.31000,104.76000,98.50600,-0.20%,670382 +2018-10-12,106.46000,106.64000,104.80000,106.10000,99.76600,1.28%,469286 +2018-10-15,105.69000,107.34000,105.16000,106.44000,100.08600,0.32%,307306 +2018-10-16,107.32000,110.43000,107.10000,110.23000,103.65000,3.56%,338798 +2018-10-17,110.12000,110.80000,109.35000,110.01000,103.44300,-0.20%,264458 +2018-10-18,109.95000,110.38000,108.22000,108.64000,102.15500,-1.25%,290408 +2018-10-19,109.07000,109.39000,106.25000,106.68000,100.31200,-1.80%,332608 +2018-10-22,106.93000,106.93000,105.60000,105.68000,99.37200,-0.94%,310633 +2018-10-23,104.59000,106.39000,103.36000,105.41000,99.11800,-0.26%,409013 +2018-10-24,105.28000,107.77000,105.28000,106.39000,100.03900,0.93%,515292 +2018-10-25,106.94000,108.41000,105.56000,107.80000,101.36500,1.33%,602235 +2018-10-26,107.00000,107.69000,105.36000,105.82000,99.50300,-1.84%,307209 +2018-10-29,107.21000,108.19000,106.41000,107.94000,101.49700,2.00%,345333 +2018-10-30,107.95000,108.78000,106.83000,107.83000,101.39300,-0.10%,326875 +2018-10-31,108.97000,109.98000,107.86000,109.31000,102.78500,1.37%,450031 +2018-11-01,109.63000,111.94000,109.63000,111.77000,105.09800,2.25%,498261 +2018-11-02,112.46000,113.36000,110.58000,111.87000,105.19200,0.09%,280148 +2018-11-05,111.87000,112.67000,111.22000,112.04000,105.35200,0.15%,350475 +2018-11-06,111.55000,117.96000,111.55000,117.46000,110.44800,4.84%,754085 +2018-11-07,118.00000,120.97000,117.55000,119.89000,112.73300,2.07%,629962 +2018-11-08,119.83000,121.67000,119.83000,120.70000,113.49500,0.68%,521422 +2018-11-09,120.67000,121.20000,119.44000,120.35000,113.16600,-0.29%,495871 +2018-11-12,120.32000,121.11000,118.89000,119.94000,112.78000,-0.34%,500017 +2018-11-13,121.00000,121.27000,118.35000,118.54000,111.46400,-1.17%,419671 +2018-11-14,119.49000,119.49000,115.65000,116.41000,109.46100,-1.80%,503651 +2018-11-15,115.68000,118.44000,115.43000,118.15000,111.09700,1.49%,348668 +2018-11-16,117.76000,119.37000,117.51000,118.37000,111.30400,0.19%,703554 +2018-11-19,118.37000,118.47000,115.32000,115.75000,108.84000,-2.21%,343529 +2018-11-20,115.31000,115.31000,112.32000,112.68000,105.95400,-2.65%,483325 +2018-11-21,112.94000,113.75000,112.08000,113.25000,106.49000,0.51%,334054 +2018-11-23,112.37000,114.35000,112.37000,113.36000,106.59300,0.10%,111046 +2018-11-26,114.74000,115.01000,113.30000,114.04000,107.23300,0.60%,427906 +2018-11-27,113.50000,115.06000,113.00000,114.81000,108.27600,0.68%,279613 +2018-11-28,115.39000,119.31000,115.39000,119.00000,112.22800,3.65%,645252 +2018-11-29,118.28000,120.97000,118.08000,119.54000,112.73700,0.45%,579640 +2018-11-30,119.70000,120.83000,118.53000,119.08000,112.30300,-0.38%,516598 +2018-12-03,119.66000,120.47000,118.55000,120.31000,113.46300,1.03%,479293 +2018-12-04,120.46000,121.08000,117.66000,119.19000,112.40700,-0.93%,387620 +2018-12-06,118.27000,121.26100,115.64000,118.12000,111.39800,-0.90%,647880 +2018-12-07,117.26000,118.29000,112.99000,113.94000,107.45600,-3.54%,535953 +2018-12-10,114.05000,115.49000,112.41000,115.10000,108.55000,1.02%,340915 +2018-12-11,116.46000,116.96000,114.18000,114.56000,108.04000,-0.47%,429736 +2018-12-12,116.21000,118.75000,115.91000,117.01000,110.35100,2.14%,469376 +2018-12-13,117.62000,118.21000,113.45000,114.44000,107.92700,-2.20%,317185 +2018-12-14,113.80000,115.46000,112.59000,113.15000,106.71100,-1.13%,577407 +2018-12-17,112.33000,112.90000,110.09000,110.55000,104.25900,-2.30%,438342 +2018-12-18,111.65000,111.93000,108.18000,109.08000,102.87200,-1.33%,570097 +2018-12-19,109.61000,111.00000,107.07000,108.14000,101.98600,-0.86%,386002 +2018-12-20,107.94000,108.25000,104.06000,105.03000,99.05300,-2.88%,593905 +2018-12-21,105.03000,106.77000,102.64000,102.82000,96.96900,-2.10%,1196476 +2018-12-24,102.18000,102.43000,99.46000,99.58000,93.91300,-3.15%,232713 +2018-12-26,99.78000,103.39000,99.14000,103.34000,97.45900,3.78%,661790 +2018-12-27,102.06000,104.80000,100.73000,104.78000,98.81700,1.39%,416546 +2018-12-28,104.71000,106.10500,103.25000,105.21000,99.22300,0.41%,387188 +2018-12-31,105.90000,106.98000,105.52000,106.85000,100.76900,1.56%,360147 +2019-01-02,105.65000,105.65000,103.06000,104.14000,98.21300,-2.54%,323100 +2019-01-03,103.66000,103.66000,100.91000,101.48000,95.70500,-2.55%,312563 +2019-01-04,102.38000,105.08000,102.38000,103.91000,97.99700,2.39%,569132 +2019-01-07,103.55000,105.41000,103.09000,104.14000,98.21300,0.22%,386894 +2019-01-08,104.98000,106.85000,104.08000,106.71000,100.63700,2.47%,454895 +2019-01-09,107.54000,108.39000,107.17000,107.55000,101.42900,0.79%,316387 +2019-01-10,107.34000,109.18000,106.72000,109.03000,102.82500,1.38%,219814 +2019-01-11,108.59000,110.00000,108.53000,110.00000,103.74000,0.89%,410298 +2019-01-14,109.29000,109.71000,107.82000,107.83000,101.69300,-1.97%,284626 +2019-01-15,108.23000,109.68000,107.79000,109.66000,103.41900,1.70%,424943 +2019-01-16,110.19000,111.93000,110.19000,111.25000,104.91900,1.45%,369463 +2019-01-17,110.51000,113.56000,110.44000,112.65000,106.23900,1.26%,526053 +2019-01-18,113.54000,114.11000,112.28000,112.80000,106.38100,0.13%,477061 +2019-01-22,112.06000,112.91000,111.37000,112.70000,106.28600,-0.09%,251516 +2019-01-23,113.04000,114.66000,112.78000,113.45000,106.99400,0.67%,354137 +2019-01-24,113.65000,114.92000,113.46000,114.75000,108.22000,1.15%,328156 +2019-01-25,114.77000,116.96000,114.77000,116.13000,109.52100,1.20%,328764 +2019-01-28,115.28000,116.25000,114.24000,114.98000,108.43700,-0.99%,450955 +2019-01-29,115.00000,115.67000,113.33000,113.98000,107.49300,-0.87%,473797 +2019-01-30,114.48000,115.18000,112.25000,113.64000,107.17300,-0.30%,363958 +2019-01-31,113.69000,115.30000,112.61000,114.06000,107.56900,0.37%,545791 +2019-02-01,114.14000,115.12000,113.55000,114.73000,108.20100,0.59%,349595 +2019-02-04,114.23000,115.59000,113.26000,115.46000,108.88900,0.64%,291492 +2019-02-05,115.95000,118.51000,115.27000,118.11000,111.38800,2.30%,559356 +2019-02-06,117.92000,119.02000,117.79000,118.59000,111.84100,0.41%,529373 +2019-02-07,118.20000,119.54000,117.48000,119.15000,112.36900,0.47%,553077 +2019-02-08,118.47000,118.72000,117.75000,118.59000,111.84100,-0.47%,355947 +2019-02-11,119.03000,120.68000,118.59000,119.86000,113.03900,1.07%,789419 +2019-02-12,121.17000,123.50000,119.56000,120.80000,113.92500,0.78%,1029276 +2019-02-13,120.54000,121.20000,119.60000,120.19000,113.35000,-0.50%,578675 +2019-02-14,119.46000,121.40000,118.78000,121.04000,114.15200,0.71%,419839 +2019-02-15,121.82000,122.41000,121.33000,122.28000,115.32100,1.02%,311894 +2019-02-19,122.00000,123.53000,121.67000,122.51000,115.53800,0.19%,373252 +2019-02-20,122.15000,123.35000,121.77000,122.85000,115.85900,0.28%,276962 +2019-02-21,122.54000,123.42000,121.84000,122.38000,115.41500,-0.38%,317409 +2019-02-22,122.30000,123.46000,121.68000,122.39000,115.42500,0.01%,361978 +2019-02-25,123.00000,123.75000,121.42000,121.96000,115.01900,-0.35%,478985 +2019-02-26,121.51000,121.56000,120.32000,120.56000,114.02000,-1.15%,300307 +2019-02-27,120.46000,120.93000,119.79000,120.62000,114.07600,0.05%,272625 +2019-02-28,120.36000,121.57000,120.06000,120.96000,114.39800,0.28%,395088 +2019-03-01,121.97000,122.90000,120.44000,122.60000,115.94900,1.36%,349622 +2019-03-04,122.84000,123.17000,120.82000,122.03000,115.41000,-0.46%,356172 +2019-03-05,121.86000,122.56000,120.25000,121.28000,114.70100,-0.61%,175351 +2019-03-06,121.32000,121.34000,119.65000,120.06000,113.54700,-1.01%,460705 +2019-03-07,120.06000,120.67000,119.49000,119.80000,113.30100,-0.22%,199866 +2019-03-08,118.93000,119.76000,118.18000,119.17000,112.70500,-0.53%,344543 +2019-03-11,119.51000,121.04000,119.07000,120.98000,114.41700,1.52%,219483 +2019-03-12,121.08000,122.37000,120.50000,122.23000,115.59900,1.03%,260295 +2019-03-13,122.69000,123.64000,122.35000,122.81000,116.14800,0.47%,578210 +2019-03-14,122.73000,123.71000,121.79000,123.55000,116.84700,0.60%,381166 +2019-03-15,124.00000,124.26000,122.77000,123.38000,116.68700,-0.14%,650443 +2019-03-18,123.56000,123.56000,121.54000,123.23000,116.54500,-0.12%,539936 +2019-03-19,123.50000,123.68000,122.55500,123.31000,116.62000,0.06%,168213 +2019-03-20,122.30000,124.49000,122.30000,123.22000,116.53500,-0.07%,262056 +2019-03-21,122.88000,125.49000,122.88000,125.16000,118.37000,1.57%,496346 +2019-03-22,124.54000,124.88000,122.97000,123.02000,116.34600,-1.71%,272802 +2019-03-25,122.58000,122.87000,121.29000,122.44000,115.79800,-0.47%,331507 +2019-03-26,123.54000,123.74000,122.34000,123.24000,116.55400,0.65%,335956 +2019-03-27,123.36000,125.82000,122.27000,125.27000,118.47400,1.65%,399484 +2019-03-28,125.13000,127.27000,124.54000,126.67000,119.79800,1.12%,219335 +2019-03-29,127.46000,128.64000,126.47000,128.03000,121.08400,1.07%,352738 +2019-04-01,128.35000,129.53000,126.07000,127.43000,120.51700,-0.47%,296686 +2019-04-02,127.69000,128.03000,125.82000,126.55000,119.68500,-0.69%,259339 +2019-04-03,127.21000,127.25000,125.59000,125.98000,119.14600,-0.45%,372668 +2019-04-04,126.23000,126.99000,124.96000,125.81000,118.98500,-0.13%,323377 +2019-04-05,126.03000,127.13000,125.00000,125.47000,118.66300,-0.27%,477717 +2019-04-08,125.59000,125.95000,124.03000,125.53000,118.72000,0.05%,693968 +2019-04-09,125.53000,127.08000,124.70000,125.70000,118.88100,0.14%,291475 +2019-04-10,126.04000,127.12000,125.58000,126.42000,119.56200,0.57%,511902 +2019-04-11,126.72000,128.36000,126.44000,128.10000,121.15100,1.33%,436708 +2019-04-12,128.49000,129.23000,127.93000,128.66000,121.68000,0.44%,377904 +2019-04-15,128.97000,129.87000,128.26000,128.68000,121.69900,0.02%,388897 +2019-04-16,129.70000,129.70000,124.99000,125.20000,118.40800,-2.70%,443444 +2019-04-17,126.03000,126.24000,119.62000,120.49000,113.95300,-3.76%,897261 +2019-04-18,121.12000,123.31000,120.19000,122.83000,116.16700,1.94%,641065 +2019-04-22,122.24000,125.49000,122.24000,123.25000,116.56400,0.34%,359356 +2019-04-23,123.65000,126.56000,123.65000,125.72000,118.90000,2.00%,438326 +2019-04-24,125.51000,127.98000,125.51000,127.61000,120.68700,1.50%,372505 +2019-04-25,126.92000,128.66000,126.47000,127.99000,121.04700,0.30%,230350 +2019-04-26,127.99000,129.51000,127.51000,129.11000,122.10600,0.88%,279002 +2019-04-29,129.44000,130.85000,128.84000,130.33000,123.26000,0.94%,575288 +2019-04-30,130.75000,131.70000,130.18000,130.98000,123.87400,0.50%,335541 +2019-05-01,131.58000,132.52000,130.13000,131.50000,124.36600,0.40%,387780 +2019-05-02,131.01000,132.69000,130.48000,131.96000,124.80100,0.35%,352500 +2019-05-03,133.00000,134.99000,132.95000,133.23000,126.00200,0.96%,476403 +2019-05-06,131.56000,134.06000,131.55000,134.01000,126.74000,0.59%,629097 +2019-05-07,132.93000,133.53000,129.91000,130.97000,123.86500,-2.27%,493646 +2019-05-08,131.03000,131.80000,129.60000,130.21000,123.14600,-0.58%,845183 +2019-05-09,129.41000,130.64000,127.96000,129.91000,122.86200,-0.23%,410702 +2019-05-10,129.67000,130.05000,127.07000,129.23000,122.21900,-0.52%,866155 +2019-05-13,126.74000,127.35000,124.54000,125.07000,118.28500,-3.22%,552578 +2019-05-14,127.05000,134.49000,127.05000,130.64000,123.55300,4.45%,1053644 +2019-05-15,130.80000,132.87000,130.04000,131.42000,124.29100,0.60%,502765 +2019-05-16,132.20000,135.97000,132.04000,133.72000,126.46600,1.75%,596437 +2019-05-17,132.40000,135.67000,132.40000,133.35000,126.11600,-0.28%,419038 +2019-05-20,132.98000,135.10000,132.51000,134.76000,127.44900,1.06%,554358 +2019-05-21,134.80000,137.27000,134.80000,135.80000,128.43300,0.77%,703541 +2019-05-22,136.39000,137.60000,135.64000,136.11000,128.72600,0.23%,442295 +2019-05-23,135.21000,135.92000,134.30000,134.80000,127.48700,-0.96%,486468 +2019-05-24,135.60000,136.48000,134.72000,135.11000,127.78000,0.23%,530435 +2019-05-28,135.49000,137.62000,132.66000,133.92000,126.65500,-0.88%,4043722 +2019-05-29,132.68000,133.92000,131.76000,133.41000,126.17300,-0.38%,527754 +2019-05-30,133.34000,134.84000,132.53000,133.35000,126.11600,-0.04%,502531 +2019-05-31,131.77000,133.97000,130.29000,133.68000,126.42800,0.25%,668553 +2019-06-03,133.89000,134.92000,133.11000,134.07000,126.79700,0.29%,514309 +2019-06-04,135.00000,136.16000,134.52000,135.92000,128.54600,1.38%,576399 +2019-06-05,136.40000,136.98000,135.35000,136.98000,129.54900,0.78%,605757 +2019-06-06,136.98000,137.68000,135.61000,137.23000,129.78500,0.18%,490510 +2019-06-07,137.64000,138.87000,136.73000,138.02000,130.53200,0.58%,535356 +2019-06-10,138.52000,141.26000,138.36000,140.90000,133.25600,2.09%,409972 +2019-06-11,141.28000,142.35000,139.01000,140.45000,133.15200,-0.32%,472640 +2019-06-12,140.49000,142.48000,140.05000,142.39000,134.99100,1.38%,585549 +2019-06-13,142.75000,142.98000,140.67000,141.83000,134.46000,-0.39%,436705 +2019-06-14,142.09000,142.85000,140.39000,140.43000,133.13300,-0.99%,278821 +2019-06-17,140.44000,142.81000,140.36000,142.65000,135.23800,1.58%,337373 +2019-06-18,143.47000,144.57000,142.55000,142.92000,135.49400,0.19%,332187 +2019-06-19,142.62000,145.55000,142.62000,145.05000,137.51300,1.49%,392151 +2019-06-20,146.51000,146.62000,143.72000,145.33000,137.77900,0.19%,242107 +2019-06-21,144.29000,144.92000,142.65000,144.92000,137.39000,-0.28%,1515461 +2019-06-24,144.92000,145.79000,144.08000,145.30000,137.75000,0.26%,425505 +2019-06-25,145.64000,146.96000,145.27000,146.07000,138.48000,0.53%,465096 +2019-06-26,146.19000,146.96000,144.90000,145.35000,137.79800,-0.49%,496240 +2019-06-27,146.09000,146.96000,145.83000,146.54000,138.92600,0.82%,605150 +2019-06-28,146.64000,148.88000,146.15000,148.88000,141.14400,1.60%,1001164 +2019-07-01,149.98000,151.60000,148.77000,149.89000,142.10200,0.68%,612245 +2019-07-02,149.73000,151.56000,149.48000,150.97000,143.12600,0.72%,489994 +2019-07-03,151.54000,154.09000,151.38000,153.05000,145.09700,1.38%,534932 +2019-07-05,152.43000,152.90000,151.24000,152.78000,144.84200,-0.18%,272336 +2019-07-08,152.34000,152.34000,151.35000,152.07000,144.16800,-0.46%,332860 +2019-07-09,151.80000,152.98000,151.76000,152.49000,144.56700,0.28%,429790 +2019-07-10,151.72000,152.59000,149.51000,149.70000,141.92200,-1.83%,538041 +2019-07-11,150.94000,151.43000,149.75000,150.22000,142.41500,0.35%,649445 +2019-07-12,150.01000,150.73000,147.09000,147.98000,140.29100,-1.49%,716839 +2019-07-15,147.91000,149.67000,146.77000,148.73000,141.00200,0.51%,428070 +2019-07-16,149.08000,149.48000,147.55000,148.36000,140.65100,-0.25%,316760 +2019-07-17,148.86000,149.15000,147.66000,147.84000,140.15800,-0.35%,340985 +2019-07-18,147.91000,148.70000,147.30000,147.87000,140.18700,0.02%,651566 +2019-07-19,148.17000,148.67000,146.18000,146.25000,138.65100,-1.10%,473036 +2019-07-22,146.65000,147.76000,146.40000,147.22000,139.57000,0.66%,345662 +2019-07-23,147.71000,148.05000,146.17000,147.27000,139.61800,0.03%,426463 +2019-07-24,147.11000,149.15000,146.38000,148.36000,140.65100,0.74%,395329 +2019-07-25,148.01000,149.42000,147.40000,147.90000,140.21500,-0.31%,345616 +2019-07-26,148.10000,150.14000,147.69000,149.44000,141.67500,1.04%,339742 +2019-07-29,149.76000,150.79000,149.07000,150.34000,142.52800,0.60%,257604 +2019-07-30,149.26000,149.78000,148.58000,149.52000,141.75100,-0.55%,408789 +2019-07-31,149.45000,150.58000,148.16000,148.86000,141.12500,-0.44%,492989 +2019-08-01,149.04000,151.03000,148.43000,149.09000,141.34300,0.15%,329966 +2019-08-02,148.48000,148.69000,147.11000,147.89000,140.20600,-0.80%,277839 +2019-08-05,145.47000,146.49000,143.25000,144.61000,137.09600,-2.22%,363959 +2019-08-06,150.70000,153.67000,148.55000,152.32000,144.40500,5.33%,660509 +2019-08-07,151.65000,153.07000,148.73000,152.93000,144.98400,0.40%,783813 +2019-08-08,153.07000,154.70000,152.79000,154.62000,146.58600,1.11%,674765 +2019-08-09,154.21000,154.90000,152.50000,153.94000,145.94100,-0.44%,263085 +2019-08-12,153.33000,155.50000,152.94000,154.25000,146.23500,0.20%,216527 +2019-08-13,153.72000,156.12000,153.72000,155.40000,147.32500,0.75%,334925 +2019-08-14,153.28000,154.18000,151.51000,151.69000,143.80800,-2.39%,239097 +2019-08-15,151.86000,153.29000,151.21000,151.97000,144.07400,0.18%,372507 +2019-08-16,152.94000,154.32000,152.13000,152.74000,144.80400,0.51%,346071 +2019-08-19,154.37000,154.87000,153.01000,153.21000,145.24900,0.31%,337722 +2019-08-20,153.45000,153.79000,150.97000,151.09000,143.23900,-1.38%,548646 +2019-08-21,151.67000,152.14000,150.83000,151.16000,143.30600,0.05%,782432 +2019-08-22,151.66000,151.74000,150.00000,151.19000,143.33400,0.02%,450220 +2019-08-23,150.80000,151.92000,148.03000,148.46000,140.74600,-1.81%,365942 +2019-08-26,149.32000,150.40000,149.02000,149.62000,141.84600,0.78%,411862 +2019-08-27,150.87000,153.08000,150.04000,153.02000,145.06900,2.27%,725977 +2019-08-28,152.51000,153.83000,151.70000,152.96000,145.01200,-0.04%,476368 +2019-08-29,154.22000,155.72000,153.51000,155.14000,147.07900,1.43%,305732 +2019-08-30,156.09000,156.66000,152.88000,154.40000,146.37700,-0.48%,332896 +2019-09-03,153.71000,154.33000,150.74000,152.21000,144.30100,-1.42%,346141 +2019-09-04,153.55000,153.86000,151.63000,152.37000,144.45300,0.11%,317346 +2019-09-05,153.89000,154.45000,151.93000,153.50000,145.52400,0.74%,489428 +2019-09-06,153.88000,155.85000,153.79000,154.49000,146.46300,0.64%,494699 +2019-09-09,154.36000,154.44000,144.87000,145.28000,138.08200,-5.96%,661812 +2019-09-10,144.06000,144.06000,140.76000,141.62000,134.60300,-2.52%,1094223 +2019-09-11,141.62000,144.52000,140.13000,144.51000,137.35000,2.04%,867092 +2019-09-12,145.89000,148.18000,145.85000,147.94000,140.61000,2.37%,488397 +2019-09-13,147.94000,148.22000,143.67000,144.12000,136.97900,-2.58%,636191 +2019-09-16,143.21000,144.91000,142.21000,144.33000,137.17900,0.15%,501082 +2019-09-17,144.13000,146.79000,144.13000,145.50000,138.29100,0.81%,564866 +2019-09-18,146.24000,147.79000,143.36000,144.44000,137.28400,-0.73%,983678 +2019-09-19,144.49000,147.10000,144.49000,145.79000,138.56700,0.93%,433032 +2019-09-20,146.26000,148.05000,146.26000,146.66000,139.39400,0.60%,1437204 +2019-09-23,146.05000,147.74000,146.05000,146.37000,139.11800,-0.20%,827327 +2019-09-24,147.35000,148.98000,146.11000,146.81000,139.53600,0.30%,417208 +2019-09-25,146.48000,147.64000,144.63000,146.71000,139.44100,-0.07%,357058 +2019-09-26,146.56000,147.41000,144.04000,145.08000,137.89200,-1.11%,445685 +2019-09-27,146.22000,146.22000,141.28000,141.78000,134.75500,-2.27%,327228 +2019-09-30,141.96000,144.98000,141.61000,144.49000,137.33100,1.91%,385434 +2019-10-01,144.77000,144.97000,140.16000,140.62000,133.65300,-2.68%,360240 +2019-10-02,139.66000,139.98000,137.54000,139.01000,132.12300,-1.14%,454972 +2019-10-03,138.61000,141.46000,137.95000,141.21000,134.21400,1.58%,446016 +2019-10-04,142.15000,143.84000,141.35000,142.66000,135.59200,1.03%,347162 +2019-10-07,141.72000,142.44000,141.22000,141.91000,134.87900,-0.53%,256123 +2019-10-08,140.85000,140.85000,137.92000,138.04000,131.20100,-2.73%,253720 +2019-10-09,139.18000,140.62000,138.97000,139.44000,132.53100,1.01%,305543 +2019-10-10,138.83000,140.24000,138.79000,139.70000,132.77800,0.19%,422212 +2019-10-11,141.12000,141.86000,140.50000,140.68000,133.71000,0.70%,331553 +2019-10-14,141.18000,141.95000,139.57000,140.08000,133.14000,-0.43%,171509 +2019-10-15,141.49000,143.19000,140.85000,143.10000,136.01000,2.16%,448452 +2019-10-16,142.75000,143.31000,141.61000,142.40000,135.34500,-0.49%,498507 +2019-10-17,143.07000,143.97000,142.26000,143.15000,136.05800,0.53%,532081 +2019-10-18,142.71000,143.96000,142.61000,143.37000,136.26700,0.15%,901161 +2019-10-21,144.00000,144.00000,140.37000,140.55000,133.58600,-1.97%,486671 +2019-10-22,141.05000,141.71000,136.37000,136.92000,130.13600,-2.58%,739655 +2019-10-23,137.61000,138.25000,136.96000,137.85000,131.02000,0.68%,468568 +2019-10-24,138.42000,139.27000,136.93000,137.39000,130.58300,-0.33%,356541 +2019-10-25,137.55000,139.39000,137.02000,138.01000,131.17200,0.45%,332698 +2019-10-28,138.41000,140.20000,138.41000,139.46000,132.55000,1.05%,304145 +2019-10-29,139.10000,142.15000,139.05000,141.45000,134.44200,1.43%,247352 +2019-10-30,141.78000,143.01000,140.07000,142.68000,135.61100,0.87%,384481 +2019-10-31,142.13000,143.43000,140.77000,141.57000,134.55600,-0.78%,367405 +2019-11-01,142.61000,143.87000,141.55000,142.14000,135.09800,0.40%,315695 +2019-11-04,143.03000,143.47000,139.43000,140.53000,133.56700,-1.13%,418003 +2019-11-05,146.00000,148.11000,143.08000,145.48000,138.27200,3.52%,879091 +2019-11-06,145.50000,146.55000,144.18000,145.49000,138.28200,0.01%,499310 +2019-11-07,146.50000,147.49000,144.47000,145.19000,137.99600,-0.21%,488346 +2019-11-08,145.14000,146.79000,144.74000,145.84000,138.61400,0.45%,282672 +2019-11-11,145.08000,146.81000,144.11000,144.69000,137.52100,-0.79%,379514 +2019-11-12,145.18000,146.40000,144.76000,145.60000,138.38600,0.63%,277302 +2019-11-13,145.30000,146.76000,144.99000,145.61000,138.39600,0.01%,266812 +2019-11-14,145.73000,146.82000,145.14000,146.74000,139.47000,0.78%,296116 +2019-11-15,147.43000,148.83000,146.78000,148.75000,141.38000,1.37%,320665 +2019-11-18,148.86000,149.81000,148.47000,149.38000,141.97900,0.42%,398050 +2019-11-19,150.21000,152.16000,149.66000,151.89000,144.36500,1.68%,385651 +2019-11-20,151.95000,153.51000,151.31000,151.87000,144.34500,-0.01%,635660 +2019-11-21,152.36000,152.56000,150.15000,150.83000,143.35700,-0.68%,329734 +2019-11-22,151.80000,152.06000,150.29000,151.89000,144.36500,0.70%,493971 +2019-11-25,151.90000,152.46000,151.14000,151.50000,144.34500,-0.26%,285941 +2019-11-26,151.34000,153.30000,150.94000,151.74000,144.57400,0.16%,446032 +2019-11-27,152.24000,153.14000,151.47000,152.68000,145.47000,0.62%,260229 +2019-11-29,152.45000,153.06000,151.14000,151.14000,144.00200,-1.01%,237220 +2019-12-02,151.99000,151.99000,149.34000,150.24000,143.14500,-0.60%,308064 +2019-12-03,149.74000,152.40000,149.45000,152.08000,144.89800,1.22%,407140 +2019-12-04,152.51000,154.30000,152.51000,154.07000,146.79400,1.31%,473358 +2019-12-05,153.62000,153.93000,152.59000,152.95000,145.72700,-0.73%,338680 +2019-12-06,154.00000,155.07000,153.67000,154.30000,147.01300,0.88%,343608 +2019-12-09,153.67000,154.13000,152.35000,152.54000,145.33600,-1.14%,279339 +2019-12-10,152.94000,154.02000,151.78000,153.94000,146.67000,0.92%,304053 +2019-12-11,154.32000,155.00000,153.20000,153.68000,146.42300,-0.17%,439147 +2019-12-12,154.18000,154.40000,152.30000,153.66000,146.40300,-0.01%,410363 +2019-12-13,153.12000,153.98000,151.53000,151.93000,144.75500,-1.13%,503156 +2019-12-16,152.29000,152.85000,149.58000,150.75000,143.63100,-0.78%,1253520 +2019-12-17,150.61000,151.90000,149.38000,151.52000,144.36500,0.51%,758877 +2019-12-18,152.08000,152.40000,148.39000,149.26000,142.21100,-1.49%,753913 +2019-12-19,149.31000,149.71000,147.24000,148.39000,141.38200,-0.58%,1200200 +2019-12-20,149.45000,151.92000,148.52000,149.84000,142.76400,0.98%,14865932 +2019-12-23,150.10000,152.86000,149.60000,151.48000,144.32600,1.09%,786322 +2019-12-24,151.61000,152.08000,150.92000,152.03000,144.85000,0.36%,137672 +2019-12-26,152.18000,152.84000,150.60000,151.35000,144.20300,-0.45%,649298 +2019-12-27,151.96000,152.38000,150.49000,151.81000,144.64100,0.30%,433373 +2019-12-30,152.12000,152.94000,151.42000,151.94000,144.76500,0.09%,600516 +2019-12-31,151.91000,152.56000,151.26000,152.42000,145.22200,0.32%,330170 +2020-01-02,152.58000,153.21000,150.53000,151.70000,144.53600,-0.47%,641196 +2020-01-03,149.43000,151.50000,149.20000,150.63000,143.51700,-0.71%,638011 +2020-01-06,150.50000,152.13000,150.23000,151.62000,144.46000,0.66%,581889 +2020-01-07,150.71000,151.71000,150.61000,151.04000,143.90700,-0.38%,438917 +2020-01-08,151.60000,152.01000,150.42000,150.95000,143.82100,-0.06%,839032 +2020-01-09,151.55000,153.16000,151.30000,151.78000,144.61200,0.55%,644102 +2020-01-10,152.39000,152.53000,150.51000,151.01000,143.87900,-0.51%,431968 +2020-01-13,150.88000,151.82000,150.33000,151.54000,144.38400,0.35%,522668 +2020-01-14,151.05000,152.50000,150.29000,152.41000,145.21300,0.57%,519460 +2020-01-15,152.34000,153.77000,152.15000,152.57000,145.36500,0.10%,550284 +2020-01-16,153.05000,154.17000,152.68000,154.13000,146.85100,1.02%,399311 +2020-01-17,154.23000,154.40000,153.01000,154.13000,146.85100,,628132 +2020-01-21,153.96000,154.75000,152.89000,153.81000,146.54600,-0.21%,521172 +2020-01-22,154.45000,155.00000,152.77000,152.79000,145.57500,-0.66%,369759 +2020-01-23,152.43000,152.43000,151.32000,151.81000,144.64100,-0.64%,399101 +2020-01-24,151.93000,151.93000,150.09000,151.29000,144.14500,-0.34%,486483 +2020-01-27,149.51000,151.38000,148.92000,150.11000,143.02100,-0.78%,831189 +2020-01-28,150.11000,151.79000,150.11000,151.05000,143.91700,0.63%,452800 +2020-01-29,151.30000,152.73000,150.45000,151.52000,144.36500,0.31%,514227 +2020-01-30,150.50000,153.39000,150.11000,153.31000,146.07000,1.18%,568407 +2020-01-31,152.81000,153.51000,150.44000,150.69000,143.57400,-1.71%,659303 +2020-02-03,151.51000,152.10000,150.58000,151.00000,143.86900,0.21%,398763 +2020-02-04,152.68000,153.38000,151.56000,152.21000,145.02200,0.80%,382401 +2020-02-05,153.02000,154.20000,152.46000,152.92000,145.69800,0.47%,341492 +2020-02-06,153.01000,154.79000,152.03000,154.25000,146.96600,0.87%,459481 +2020-02-07,153.86000,154.46000,152.01000,152.87000,145.65100,-0.89%,353537 +2020-02-10,152.53000,155.32000,151.77000,153.88000,146.61300,0.66%,591367 +2020-02-11,157.00000,162.63000,155.77000,162.27000,154.60700,5.45%,2184627 +2020-02-12,163.00000,168.12000,163.00000,167.83000,159.90400,3.43%,1099360 +2020-02-13,166.68000,167.56000,164.12000,167.00000,159.11400,-0.49%,783726 +2020-02-14,167.00000,168.61000,166.15000,168.51000,160.55200,0.90%,404539 +2020-02-18,168.11000,168.39000,166.99000,167.93000,160.00000,-0.34%,563608 +2020-02-19,168.20000,168.78000,167.44000,168.26000,160.31400,0.20%,382043 +2020-02-20,167.89000,168.64000,166.72000,168.28000,160.33300,0.01%,518995 +2020-02-21,168.06000,168.66000,167.23000,167.95000,160.01900,-0.20%,546605 +2020-02-24,165.15000,168.34000,164.56000,167.46000,159.90400,-0.29%,860134 +2020-02-25,167.74000,168.98000,163.82000,164.87000,157.43100,-1.55%,1276229 +2020-02-26,165.81000,167.99000,165.22000,165.44000,157.97500,0.35%,1086843 +2020-02-27,163.79000,168.55000,162.87000,163.62000,156.23800,-1.10%,1159043 +2020-02-28,160.08000,162.86000,155.16000,158.62000,151.46300,-3.06%,1618534 +2020-03-02,159.05000,163.40000,156.09000,163.40000,156.02800,3.01%,1089676 +2020-03-03,163.48000,165.88000,158.17000,161.03000,153.76400,-1.45%,897884 +2020-03-04,163.52000,165.82000,159.84000,164.45000,157.03000,2.12%,851342 +2020-03-05,161.54000,162.84000,155.99000,158.14000,151.00500,-3.84%,931671 +2020-03-06,154.51000,157.42000,152.26000,157.03000,149.94500,-0.70%,788773 +2020-03-09,150.08000,151.03000,144.87000,145.50000,138.93500,-7.34%,1061080 +2020-03-10,148.49000,151.09000,145.15000,151.09000,144.27300,3.84%,918560 +2020-03-11,147.67000,148.79000,143.26000,145.25000,138.69600,-3.87%,704689 +2020-03-12,138.18000,138.67000,130.71000,131.06000,125.14700,-9.77%,867005 +2020-03-13,136.59000,137.47000,127.27000,136.29000,130.14100,3.99%,900331 +2020-03-16,124.54000,129.03000,120.05000,120.50000,115.06300,-11.59%,894520 +2020-03-17,123.32000,133.88000,118.04000,130.63000,124.73600,8.41%,922219 +2020-03-18,121.27000,130.88000,111.74000,122.78000,117.24000,-6.01%,924233 +2020-03-19,121.86000,125.44000,116.91000,121.22000,115.75100,-1.27%,811717 +2020-03-20,121.41000,122.87000,115.33000,115.70000,110.48000,-4.55%,833008 +2020-03-23,115.43000,117.75000,105.69000,107.76000,102.89800,-6.86%,919975 +2020-03-24,112.78000,118.99000,110.82000,118.11000,112.78100,9.60%,782809 +2020-03-25,117.30000,123.37000,115.31000,117.82000,112.50400,-0.25%,786730 +2020-03-26,119.14000,130.27000,119.00000,129.61000,123.76200,10.01%,1020846 +2020-03-27,125.61000,133.53000,123.80000,129.74000,123.88600,0.10%,1027660 +2020-03-30,131.21000,140.40000,131.14000,139.99000,133.67400,7.90%,897726 +2020-03-31,139.58000,142.36000,137.70000,139.97000,133.65500,-0.01%,1276105 +2020-04-01,135.21000,140.03000,133.79000,137.70000,131.48700,-1.62%,1044221 +2020-04-02,137.35000,141.43000,136.01000,139.55000,133.25400,1.34%,732404 +2020-04-03,138.47000,140.94000,137.57000,138.72000,132.46100,-0.59%,908288 +2020-04-06,143.96000,149.51000,142.21000,148.65000,141.94300,7.16%,978796 +2020-04-07,149.99000,154.37000,147.76000,148.76000,142.04800,0.07%,1080578 +2020-04-08,149.64000,150.60000,146.22000,149.25000,142.51600,0.33%,826621 +2020-04-09,149.15000,153.73000,147.86000,152.69000,145.80100,2.30%,669473 +2020-04-13,152.54000,153.41000,145.26000,149.51000,142.76400,-2.08%,737355 +2020-04-14,152.27000,158.53000,151.25000,157.16000,150.06900,5.12%,930314 +2020-04-15,154.17000,156.04000,151.97000,154.75000,147.76800,-1.53%,589276 +2020-04-16,155.57000,156.23000,149.46000,150.33000,143.54700,-2.86%,888361 +2020-04-17,152.96000,155.46000,149.49000,154.97000,147.97800,3.09%,717259 +2020-04-20,153.90000,160.16000,153.44000,157.45000,150.34600,1.60%,889206 +2020-04-21,155.02000,155.39000,146.41000,147.78000,141.11200,-6.14%,718770 +2020-04-22,149.95000,152.28000,147.57000,150.88000,144.07200,2.10%,393885 +2020-04-23,150.42000,153.07000,149.04000,149.45000,142.70700,-0.95%,593619 +2020-04-24,150.50000,151.12000,145.53000,147.82000,141.15000,-1.09%,766932 +2020-04-27,149.36000,150.82000,148.00000,149.67000,142.91700,1.25%,408219 +2020-04-28,150.60000,151.75000,146.14000,146.21000,139.61300,-2.31%,523695 +2020-04-29,147.25000,149.21000,145.61000,146.86000,140.23400,0.44%,519322 +2020-04-30,145.86000,146.24000,141.23000,142.50000,136.07000,-2.97%,780401 +2020-05-01,141.23000,143.04000,139.70000,141.40000,135.02000,-0.77%,639584 +2020-05-04,141.39000,141.43000,138.66000,139.54000,133.24400,-1.32%,400059 +2020-05-05,140.72000,143.72000,140.53000,141.66000,135.26800,1.52%,964231 +2020-05-06,142.42000,142.68000,139.51000,140.99000,134.62900,-0.47%,582615 +2020-05-07,143.39000,145.42000,142.68000,143.86000,137.36900,2.04%,664809 +2020-05-08,146.50000,148.78000,145.24000,148.25000,141.56100,3.05%,644633 +2020-05-11,147.00000,153.59000,147.00000,152.78000,145.88700,3.06%,603108 +2020-05-12,153.50000,153.95000,149.14000,149.14000,142.41100,-2.38%,608187 +2020-05-13,148.61000,150.04000,145.29000,147.06000,140.42500,-1.39%,689182 +2020-05-14,146.40000,153.55000,144.11000,150.89000,144.08200,2.60%,1131868 +2020-05-15,150.29000,153.50000,149.88000,151.32000,144.49300,0.28%,1530068 +2020-05-18,154.58000,160.54000,153.64000,159.54000,152.34200,5.43%,567958 +2020-05-19,159.22000,160.57000,157.54000,157.65000,150.53700,-1.18%,484567 +2020-05-20,159.27000,159.87000,157.82000,158.03000,150.90000,0.24%,498089 +2020-05-21,156.84000,157.69000,155.70000,156.30000,149.24800,-1.09%,332386 +2020-05-22,156.62000,157.81000,155.12000,157.48000,150.37500,0.75%,443731 +2020-05-26,159.65000,161.10000,158.05000,158.68000,151.52000,0.76%,376661 +2020-05-27,158.92000,160.02000,156.94000,159.98000,152.76200,0.82%,434236 +2020-05-28,161.10000,164.57000,160.01000,162.81000,155.46400,1.77%,430307 +2020-05-29,163.53000,166.39000,161.14000,165.89000,158.40500,1.89%,737937 +2020-06-01,165.49000,166.64000,164.33000,165.65000,158.17600,-0.14%,554261 +2020-06-02,165.94000,166.98000,161.75000,164.44000,157.02100,-0.73%,574696 +2020-06-03,165.00000,165.53000,162.95000,163.17000,155.80800,-0.77%,565158 +2020-06-04,162.58000,164.00000,159.99000,160.63000,153.38200,-1.56%,544185 +2020-06-05,162.64000,165.23000,162.06000,163.91000,156.51400,2.04%,555272 +2020-06-08,162.66000,165.80000,162.66000,165.43000,157.96600,0.93%,550943 +2020-06-09,164.51000,165.59000,161.32000,161.56000,154.27100,-2.34%,485997 +2020-06-10,162.06000,162.06000,158.96000,159.64000,152.43700,-1.19%,456807 +2020-06-11,157.16000,157.16000,148.91000,149.33000,142.94600,-6.46%,556047 +2020-06-12,153.10000,154.51000,149.34000,151.82000,145.32900,1.67%,522195 +2020-06-15,149.08000,154.30000,148.08000,153.85000,147.27200,1.34%,396862 +2020-06-16,157.08000,157.35000,154.17000,154.90000,148.27800,0.68%,424523 +2020-06-17,156.19000,156.83000,154.40000,154.94000,148.31600,0.03%,309587 +2020-06-18,154.13000,154.88000,152.68000,153.36000,146.80300,-1.02%,332796 +2020-06-19,155.91000,156.14000,152.07000,152.24000,145.73100,-0.73%,860786 +2020-06-22,152.00000,154.38000,150.40000,153.17000,146.62100,0.61%,575735 +2020-06-23,154.76000,156.16000,153.02000,154.81000,148.19100,1.07%,688977 +2020-06-24,153.42000,153.42000,148.29000,149.04000,142.66800,-3.73%,522136 +2020-06-25,149.32000,149.32000,146.12000,149.15000,142.77300,0.07%,566421 +2020-06-26,149.00000,150.30000,147.54000,148.33000,141.98800,-0.55%,1432899 +2020-06-29,150.21000,151.02000,148.19000,149.68000,143.28100,0.91%,544306 +2020-06-30,149.45000,154.28000,149.45000,153.44000,146.88000,2.51%,517863 +2020-07-01,154.70000,155.20000,152.47000,154.28000,147.68400,0.55%,678508 +2020-07-02,155.68000,157.13000,153.57000,154.01000,147.42600,-0.18%,585729 +2020-07-06,155.51000,156.21000,153.24000,153.65000,147.08100,-0.23%,646215 +2020-07-07,151.96000,154.02000,150.83000,151.78000,145.29100,-1.22%,482218 +2020-07-08,152.40000,152.54000,149.34000,150.82000,144.37200,-0.63%,510432 +2020-07-09,150.78000,151.83000,147.32000,150.44000,144.00800,-0.25%,881246 +2020-07-10,150.53000,150.81000,148.91000,150.51000,144.07500,0.05%,296120 +2020-07-13,151.62000,153.88000,149.83000,150.16000,143.74000,-0.23%,402186 +2020-07-14,150.16000,153.53000,149.82000,153.32000,146.76500,2.10%,458294 +2020-07-15,155.82000,158.41000,155.13000,157.59000,150.85200,2.79%,378655 +2020-07-16,157.63000,157.95000,156.21000,157.10000,150.38300,-0.31%,276624 +2020-07-17,158.02000,160.81000,157.18000,159.96000,153.12100,1.82%,464471 +2020-07-20,159.94000,160.50000,156.87000,157.45000,150.71800,-1.57%,284467 +2020-07-21,157.51000,158.51000,156.17000,157.16000,150.44100,-0.18%,455024 +2020-07-22,157.08000,158.05000,156.22000,157.84000,151.09200,0.43%,307315 +2020-07-23,158.23000,159.13500,156.97500,158.03000,151.27400,0.12%,358074 +2020-07-24,158.14000,158.14000,154.86000,156.35000,149.66600,-1.06%,312379 +2020-07-27,156.35000,158.82000,156.34000,157.69000,150.94800,0.86%,441701 +2020-07-28,157.27000,158.66000,155.85000,157.11000,150.39300,-0.37%,548096 +2020-07-29,157.80000,163.34000,157.80000,161.73000,154.81500,2.94%,593546 +2020-07-30,159.08000,161.46000,158.13000,161.13000,154.24100,-0.37%,344557 +2020-07-31,160.22000,160.65000,157.27600,159.63000,152.80500,-0.93%,416497 +2020-08-03,159.94000,162.90000,159.94000,161.07000,154.18400,0.90%,478350 +2020-08-04,161.58000,164.12000,157.30000,158.00000,151.24500,-1.91%,612144 +2020-08-05,159.70000,159.91000,157.12000,157.67000,150.92900,-0.21%,355447 +2020-08-06,157.65000,157.65000,154.64500,155.98000,149.31100,-1.07%,421049 +2020-08-07,155.90000,157.14000,152.37000,154.22000,147.62700,-1.13%,498659 +2020-08-10,154.10000,156.89500,153.52000,155.88000,149.21600,1.08%,568498 +2020-08-11,156.71000,160.26000,156.24000,158.72000,151.93400,1.82%,566588 +2020-08-12,159.33000,160.97000,158.78000,160.51000,153.64800,1.13%,346536 +2020-08-13,159.53000,160.33000,158.62000,159.20000,152.39400,-0.82%,243763 +2020-08-14,158.15000,159.90000,158.05000,158.70000,151.91500,-0.31%,245284 +2020-08-17,158.70000,160.69400,157.66000,158.11000,151.35000,-0.37%,253234 +2020-08-18,158.71000,159.62000,155.88000,157.75000,151.00600,-0.23%,291748 +2020-08-19,157.94000,157.94000,156.27000,156.96000,150.24900,-0.50%,367152 +2020-08-20,156.14000,156.97000,154.59000,154.66000,148.04800,-1.47%,241823 +2020-08-21,154.91000,155.00000,152.38500,153.46000,146.89900,-0.78%,362657 +2020-08-24,153.84000,154.87000,151.87000,153.12000,146.57400,-0.22%,302584 +2020-08-25,154.30000,155.21000,153.75000,154.59000,147.98100,0.96%,300611 +2020-08-26,153.68000,154.61000,151.79000,154.27000,148.05700,-0.21%,325548 +2020-08-27,154.27000,157.71000,153.80000,156.93000,150.61000,1.72%,332242 +2020-08-28,157.75000,158.58000,155.63000,157.64000,151.29200,0.45%,251874 +2020-08-31,157.84000,160.40000,157.60000,159.64000,153.21100,1.27%,395359 +2020-09-01,158.85000,160.23000,157.70000,158.77000,152.37600,-0.54%,371728 +2020-09-02,160.25000,164.16000,159.20000,163.55000,156.96400,3.01%,396520 +2020-09-03,163.55000,163.55000,158.47000,160.48000,154.01700,-1.88%,371184 +2020-09-04,161.69000,162.15000,156.96500,157.92000,151.56000,-1.60%,317401 +2020-09-08,157.10000,159.59000,155.99000,159.02000,152.61600,0.70%,611939 +2020-09-09,160.14000,163.74000,160.14000,163.02000,156.45500,2.52%,581273 +2020-09-10,163.60000,165.32000,161.25400,162.09000,155.56200,-0.57%,604049 +2020-09-11,162.90000,164.41000,161.62000,162.28000,155.74500,0.12%,552223 +2020-09-14,163.67000,167.85000,163.58000,167.17000,160.43800,3.01%,446452 +2020-09-15,167.17000,170.71000,166.97000,169.64000,162.80800,1.48%,636621 +2020-09-16,170.63000,171.71000,169.36000,170.16000,163.30700,0.31%,584615 +2020-09-17,169.17000,171.89000,168.02000,171.51000,164.60300,0.79%,464672 +2020-09-18,171.93000,176.06000,171.25000,175.91000,168.82600,2.57%,1054658 +2020-09-21,173.95000,173.95000,168.55000,172.05000,165.12100,-2.19%,744644 +2020-09-22,171.79000,172.21000,166.50000,169.59000,162.76000,-1.43%,500583 +2020-09-23,169.77000,170.44000,165.19000,165.67000,158.99800,-2.31%,407098 +2020-09-24,165.28000,168.44000,164.19000,167.26000,160.52400,0.96%,402685 +2020-09-25,166.14000,170.67000,165.76000,170.21000,163.35500,1.76%,537750 +2020-09-28,172.97000,175.37000,172.47000,172.96000,165.99500,1.62%,449079 +2020-09-29,173.47000,174.73000,172.18000,172.82000,165.86000,-0.08%,420932 +2020-09-30,173.00000,177.75000,173.00000,176.19000,169.09500,1.95%,537612 +2020-10-01,177.11000,178.75500,173.21500,174.47000,167.44400,-0.98%,476034 +2020-10-02,172.04000,174.18000,171.35000,172.67000,165.71600,-1.03%,491186 +2020-10-05,173.43000,175.02000,173.19000,174.72000,167.68400,1.19%,426489 +2020-10-06,176.19000,184.99000,176.03000,181.01000,173.72000,3.60%,693462 +2020-10-07,182.68000,186.02000,181.38000,185.29000,177.82800,2.36%,473567 +2020-10-08,187.00000,187.00000,185.92000,186.75000,179.22900,0.79%,306084 +2020-10-09,187.57000,189.34500,186.60000,188.45000,180.86100,0.91%,550372 +2020-10-12,189.20000,192.97000,188.43500,191.82000,184.09500,1.79%,334982 +2020-10-13,190.63000,191.18500,187.36000,187.68000,180.12200,-2.16%,343633 +2020-10-14,187.92000,190.82000,185.61000,186.58000,179.06600,-0.59%,361166 +2020-10-15,185.51000,188.42000,184.33000,187.33000,179.78600,0.40%,309142 +2020-10-16,187.52000,190.56500,187.52000,188.88000,181.27400,0.83%,236047 +2020-10-19,189.34000,191.52000,186.08000,186.43000,178.92200,-1.30%,203929 +2020-10-20,186.87000,189.25000,185.86000,186.34000,178.83600,-0.05%,183142 +2020-10-21,186.23000,187.56000,185.66000,185.95000,178.46200,-0.21%,181168 +2020-10-22,186.59000,189.58000,186.11500,188.19000,180.61100,1.20%,216371 +2020-10-23,189.27000,189.27000,185.86000,187.54000,179.98800,-0.35%,176526 +2020-10-26,185.81000,186.57700,183.78000,186.42000,178.91300,-0.60%,238819 +2020-10-27,186.83000,188.01000,184.84000,185.35000,177.88600,-0.57%,268813 +2020-10-28,182.99000,182.99000,178.18000,178.62000,171.42700,-3.63%,302531 +2020-10-29,178.06000,179.66000,175.50000,177.33000,170.18900,-0.72%,396441 +2020-10-30,176.73000,178.66000,172.90000,177.19000,170.05400,-0.08%,352616 +2020-11-02,178.24000,182.73000,177.68000,181.57000,174.25800,2.47%,578866 +2020-11-03,182.15000,186.58000,174.18000,176.38000,169.27700,-2.86%,618418 +2020-11-04,178.74000,181.77000,176.20000,177.62000,170.46700,0.70%,404688 +2020-11-05,179.06000,180.01000,177.95000,179.16000,171.94500,0.87%,254575 +2020-11-06,179.20000,182.66000,179.20000,181.67000,174.35400,1.40%,378497 +2020-11-09,190.23000,195.24000,190.05000,190.05000,182.39600,4.61%,676727 +2020-11-10,190.45000,190.45000,184.17000,189.48000,181.84900,-0.30%,388000 +2020-11-11,190.33000,190.67000,187.27800,189.18000,181.56100,-0.16%,239707 +2020-11-12,189.06000,190.09000,185.69000,189.02000,181.40800,-0.08%,279594 +2020-11-13,189.78000,193.30000,189.78000,192.79000,185.02600,1.99%,248590 +2020-11-16,195.00000,196.55000,192.14000,195.58000,187.70400,1.45%,388104 +2020-11-17,194.69000,195.69000,191.90000,195.21000,187.34900,-0.19%,378637 +2020-11-18,195.21000,195.21000,190.53900,191.94000,184.21000,-1.68%,315703 +2020-11-19,192.51000,195.38000,190.72000,194.73000,186.88800,1.45%,274470 +2020-11-20,194.46000,196.80000,193.42000,196.05000,188.15500,0.68%,453736 +2020-11-23,196.25000,196.42000,188.37000,189.09000,181.85900,-3.55%,445820 +2020-11-24,189.42000,191.85000,188.27700,190.63000,183.34000,0.81%,350545 +2020-11-25,191.14000,191.14000,188.44000,189.29000,182.05100,-0.70%,235628 +2020-11-27,189.83000,191.95000,188.49000,191.69000,184.36000,1.27%,173950 +2020-11-30,191.69000,193.82000,190.36500,193.81000,186.39800,1.11%,564421 +2020-12-01,195.00000,195.00000,191.90000,193.93000,186.51400,0.06%,466799 +2020-12-02,192.54000,194.37000,191.72000,192.80000,185.42700,-0.58%,273175 +2020-12-03,192.10000,193.08000,190.57000,192.69000,185.32100,-0.06%,321867 +2020-12-04,192.30000,194.10400,192.17000,193.49000,186.09100,0.42%,355804 +2020-12-07,193.05000,194.42000,186.90000,187.63000,180.45500,-3.03%,543211 +2020-12-08,186.86000,189.36000,185.53000,189.09000,181.85900,0.78%,437205 +2020-12-09,189.64000,190.09000,186.94000,188.25000,181.05100,-0.44%,362094 +2020-12-10,188.00000,191.17000,186.96500,189.76000,182.50300,0.80%,233564 +2020-12-11,189.49000,190.11000,185.99000,186.22000,179.09900,-1.87%,317869 +2020-12-14,186.93000,189.40000,185.94000,186.33000,179.20500,0.06%,409452 +2020-12-15,187.50000,190.68000,186.55800,188.24000,181.04100,1.03%,441360 +2020-12-16,188.30000,188.43000,181.31000,181.76000,174.80900,-3.44%,706957 +2020-12-17,182.40000,183.73500,180.59000,182.64000,175.65600,0.48%,712079 +2020-12-18,182.85000,185.00000,181.73000,184.90000,177.82900,1.24%,965466 +2020-12-21,182.64000,184.54000,178.08500,184.12000,177.07900,-0.42%,326261 +2020-12-22,183.39000,184.54000,181.67000,182.59000,175.60800,-0.83%,426344 +2020-12-23,183.14000,185.12000,182.35000,184.16000,177.11800,0.86%,273311 +2020-12-24,184.67000,186.21000,184.07000,186.19000,179.07000,1.10%,97192 +2020-12-28,188.15000,189.09000,185.52500,185.72000,178.61800,-0.25%,230110 +2020-12-29,186.52000,187.80000,184.43000,185.59000,178.49300,-0.07%,173717 +2020-12-30,186.44000,187.97000,185.46000,186.29000,179.16600,0.38%,169060 +2020-12-31,187.27000,189.70000,184.89000,189.54000,182.29200,1.74%,234844 +2021-01-04,189.78000,192.41000,186.15300,188.49000,181.28200,-0.55%,487565 +2021-01-05,189.54000,193.22000,187.46000,191.82000,184.48500,1.77%,396135 +2021-01-06,190.22000,197.05000,190.22000,195.24000,187.77400,1.78%,570937 +2021-01-07,194.92000,200.25000,194.92000,199.79000,192.15000,2.33%,298970 +2021-01-08,199.00000,203.89400,199.00000,202.81000,195.05400,1.51%,307809 +2021-01-11,201.64000,203.90500,199.79000,200.46000,192.79400,-1.16%,356195 +2021-01-12,199.91000,201.43000,190.72000,192.06000,184.71500,-4.19%,863783 +2021-01-13,193.08000,195.51000,191.05000,194.10000,186.67700,1.06%,484184 +2021-01-14,194.71000,197.78000,189.45000,189.84000,182.58000,-2.19%,381594 +2021-01-15,189.76000,189.98000,183.91000,184.38000,177.32900,-2.88%,646232 +2021-01-19,186.11000,188.79000,181.75000,188.71000,181.49400,2.35%,785974 +2021-01-20,188.27000,191.30000,188.25000,189.53000,182.28200,0.43%,418794 +2021-01-21,188.64000,190.50000,187.42000,188.33000,181.12800,-0.63%,594620 +2021-01-22,187.64000,189.54000,187.06000,188.76000,181.54200,0.23%,402361 +2021-01-25,188.70000,191.06000,188.31000,190.41000,183.12900,0.87%,438811 +2021-01-26,190.41000,194.10000,189.65000,193.18000,185.79300,1.45%,422363 +2021-01-27,190.02000,192.34500,187.27000,192.30000,184.94600,-0.46%,1113372 +2021-01-28,193.76000,195.00000,189.61000,191.18000,183.86900,-0.58%,636378 +2021-01-29,190.51000,191.44000,185.28000,187.11000,179.95500,-2.13%,719082 +2021-02-01,188.16000,189.10000,183.96000,186.32000,179.19500,-0.42%,743713 +2021-02-02,187.89000,193.34000,186.93000,191.08000,183.77300,2.55%,618229 +2021-02-03,189.04000,189.05000,176.56000,182.87000,175.87700,-4.30%,1321241 +2021-02-04,186.09000,190.03000,184.78000,185.61000,178.51200,1.50%,578816 +2021-02-05,185.88000,187.79000,182.97000,183.18000,176.17500,-1.31%,441171 +2021-02-08,183.10000,186.07000,182.42000,183.85000,176.81900,0.37%,531402 +2021-02-09,184.06000,185.98000,182.03000,182.77000,175.78100,-0.59%,262893 +2021-02-10,184.31000,184.90000,182.69000,183.30000,176.29000,0.29%,416562 +2021-02-11,184.02000,184.42000,181.97000,182.34000,175.36700,-0.52%,544285 +2021-02-12,181.59000,184.00000,181.52000,183.00000,176.00200,0.36%,646927 +2021-02-16,182.92000,184.13000,181.63000,182.50000,175.52100,-0.27%,550476 +2021-02-17,182.34000,185.03000,181.71000,185.00000,177.92500,1.37%,985233 +2021-02-18,184.06000,185.12000,181.81000,181.86000,174.90500,-1.70%,807138 +2021-02-19,182.00000,182.57000,178.22000,178.73000,171.89500,-1.72%,442732 +2021-02-22,177.00000,177.90000,173.11000,175.62000,168.90400,-1.74%,566324 +2021-02-23,175.80000,176.21000,172.52000,173.27000,167.02900,-1.34%,605225 +2021-02-24,172.73000,175.06000,172.45000,173.11000,166.87400,-0.09%,597788 +2021-02-25,173.26000,174.92000,171.83000,172.99000,166.75900,-0.07%,412008 +2021-02-26,173.43000,176.18000,172.19000,174.80000,168.50400,1.05%,1094993 +2021-03-01,176.05000,179.51000,175.86000,177.77000,171.36700,1.70%,547416 +2021-03-02,178.17000,178.78000,175.78000,177.77000,171.36700,,612146 +2021-03-03,176.65000,177.62000,171.32000,171.65000,165.46700,-3.44%,668743 +2021-03-04,171.34000,177.10000,170.36000,171.20000,165.03300,-0.26%,1433999 +2021-03-05,172.66000,177.79000,172.37000,177.15000,170.76900,3.48%,585670 +2021-03-08,176.83000,176.83000,170.63000,172.65000,166.43100,-2.54%,995107 +2021-03-09,174.64000,179.71000,174.34500,179.03000,172.58100,3.70%,868470 +2021-03-10,180.62000,180.70500,178.08000,179.99000,173.50700,0.54%,559999 +2021-03-11,180.94000,182.32000,179.69000,181.55000,175.01000,0.87%,638627 +2021-03-12,180.46000,185.29500,179.26000,184.05000,177.42000,1.38%,506327 +2021-03-15,183.97000,187.17000,183.16000,187.06000,180.32200,1.64%,565264 +2021-03-16,186.15000,188.18000,185.52000,186.87000,180.13900,-0.10%,501048 +2021-03-17,186.98000,187.85000,185.84000,187.01000,180.27400,0.07%,449706 +2021-03-18,185.87000,187.60000,185.41000,187.00000,180.26400,-0.01%,489830 +2021-03-19,187.54000,188.70000,186.20000,187.24000,180.49500,0.13%,1505923 +2021-03-22,185.77000,187.82000,184.68000,186.55000,179.83000,-0.37%,630368 +2021-03-23,186.80000,187.00000,184.75000,185.81000,179.11700,-0.40%,558997 +2021-03-24,184.90000,189.36000,184.81000,187.75000,180.98700,1.04%,672720 +2021-03-25,188.15000,191.39000,185.75000,190.84000,183.96600,1.65%,629794 +2021-03-26,191.24000,193.77500,190.01000,193.68000,186.70300,1.49%,581678 +2021-03-29,193.69000,195.63500,191.09000,192.77000,185.82600,-0.47%,445067 +2021-03-30,191.64000,192.53500,189.28000,190.03000,183.18500,-1.42%,526515 +2021-03-31,190.33000,191.98000,189.11000,190.48000,183.61900,0.24%,413090 +2021-04-01,190.72000,193.79000,187.49000,193.50000,186.53000,1.59%,768507 +2021-04-05,194.59000,198.47000,194.59000,195.88000,188.82400,1.23%,748549 +2021-04-06,195.89000,197.07000,194.46000,194.50000,187.49400,-0.70%,638613 +2021-04-07,194.63000,195.43000,192.44000,193.79000,186.81000,-0.37%,432327 +2021-04-08,195.11000,198.40000,193.98000,198.16000,191.02200,2.26%,723740 +2021-04-09,199.06000,200.69000,196.93000,199.15000,191.97600,0.50%,489672 +2021-04-12,198.62000,201.11400,198.62000,200.62000,193.39300,0.74%,405740 +2021-04-13,200.09000,203.30000,199.77900,202.91000,195.60100,1.14%,397156 +2021-04-14,202.88000,205.75000,202.34500,204.84000,197.46100,0.95%,533553 +2021-04-15,205.21000,208.17000,205.18000,206.71000,199.26400,0.91%,861016 +2021-04-16,207.94000,208.65000,205.69000,208.14000,200.64300,0.69%,1025442 +2021-04-19,207.94000,209.20000,206.67000,208.63000,201.11500,0.24%,437728 +2021-04-20,208.92000,211.26000,207.94000,209.39000,201.84800,0.36%,819774 +2021-04-21,210.48000,212.65000,208.98000,212.52000,204.86500,1.49%,475609 +2021-04-22,212.21000,213.50000,210.17000,212.38000,204.73000,-0.07%,447489 +2021-04-23,212.94000,215.47000,210.75000,214.82000,207.08200,1.15%,617376 +2021-04-26,214.96000,216.74000,214.00000,216.47000,208.67300,0.77%,402768 +2021-04-27,213.00000,214.38000,212.13000,212.43000,204.77800,-1.87%,1398240 +2021-04-28,212.08000,212.38500,210.63000,210.88000,203.28400,-0.73%,616147 +2021-04-29,211.58000,213.24000,210.28000,212.99000,205.31800,1.00%,938991 +2021-04-30,212.95000,213.14000,209.04000,211.02000,203.41900,-0.92%,1020772 +2021-05-03,212.84000,214.83500,211.26500,213.47000,205.78100,1.16%,640651 +2021-05-04,212.80000,213.62000,211.17000,211.98000,204.34400,-0.70%,605209 +2021-05-05,212.61000,212.61000,208.73000,209.43000,201.88600,-1.20%,734200 +2021-05-06,209.06000,210.31000,208.08000,210.31000,202.73400,0.42%,517263 +2021-05-07,210.48000,213.94000,210.48000,211.50000,203.88200,0.57%,545824 +2021-05-10,211.94000,211.94000,207.59000,207.64000,200.16100,-1.83%,611727 +2021-05-11,206.76000,206.90000,203.23000,204.65000,197.27800,-1.44%,628075 +2021-05-12,203.34000,203.37000,197.51000,197.74000,190.61700,-3.38%,536880 +2021-05-13,198.71000,200.06000,197.69000,198.99000,191.82200,0.63%,441563 +2021-05-14,199.92000,200.57000,197.64000,197.78000,190.65600,-0.61%,602549 +2021-05-17,197.42000,198.94000,196.26000,196.57000,189.48900,-0.61%,652082 +2021-05-18,196.56000,197.09500,194.62000,195.95000,188.89200,-0.32%,669922 +2021-05-19,194.03000,194.47000,188.29500,189.40000,182.57800,-3.34%,1251438 +2021-05-20,189.95000,192.11000,189.01000,189.30000,182.48100,-0.05%,842233 +2021-05-21,190.66000,194.54000,190.12000,190.53000,183.66700,0.65%,899508 +2021-05-24,191.84000,191.84000,189.29000,190.00000,183.15600,-0.28%,401211 +2021-05-25,189.93000,192.11000,189.70000,191.36000,184.46700,0.72%,755191 +2021-05-26,191.54000,195.40000,191.06000,194.17000,187.17600,1.47%,1103454 +2021-05-27,193.25000,194.53900,190.81000,190.89000,184.40000,-1.69%,976821 +2021-05-28,191.73000,193.33000,190.60000,190.86000,184.37100,-0.02%,695721 +2021-06-01,191.97000,192.14000,188.10000,188.43000,182.02300,-1.27%,3682353 +2021-06-02,188.23000,192.39000,188.10000,191.18000,184.68000,1.46%,955627 +2021-06-03,190.81000,193.14000,189.66000,189.96000,183.50100,-0.64%,941702 +2021-06-04,191.16000,193.71000,190.64000,193.61000,187.02700,1.92%,834094 +2021-06-07,194.40000,195.36000,192.34500,193.83000,187.24000,0.11%,902159 +2021-06-08,195.27000,195.88000,190.86000,195.71000,189.05600,0.97%,1045848 +2021-06-09,195.91000,196.54500,194.64000,195.54000,188.89100,-0.09%,771101 +2021-06-10,195.80000,199.00000,195.80000,198.23000,191.49000,1.38%,1007925 +2021-06-11,198.82000,200.12000,197.65000,198.53000,191.78000,0.15%,558867 +2021-06-14,198.71000,199.48000,197.44000,198.37000,191.62500,-0.08%,1027853 +2021-06-15,198.98000,199.42000,196.72000,198.22000,191.48000,-0.08%,718840 +2021-06-16,198.43000,200.81500,198.07500,198.84000,192.07900,0.31%,514340 +2021-06-17,198.84000,201.95000,198.56000,200.28000,193.47000,0.72%,535227 +2021-06-18,199.60000,200.38500,197.54000,199.12000,192.35000,-0.58%,849923 +2021-06-21,200.07000,201.55000,197.65000,201.36000,194.51400,1.12%,654091 +2021-06-22,201.99000,205.30000,201.36000,204.50000,197.54700,1.56%,539187 +2021-06-23,204.22000,206.44000,203.06000,205.58000,198.59000,0.53%,524629 +2021-06-24,207.27000,207.27000,204.09000,204.13000,197.18900,-0.71%,616238 +2021-06-25,204.56000,207.24000,204.56000,206.80000,199.76900,1.31%,514945 +2021-06-28,207.00000,207.81500,205.66000,207.23000,200.18400,0.21%,414534 +2021-06-29,208.00000,208.13000,205.72000,206.46000,199.44000,-0.37%,421801 +2021-06-30,206.51000,207.11000,204.59000,206.30000,199.28600,-0.08%,534722 +2021-07-01,206.03000,209.05000,206.03000,208.95000,201.84600,1.28%,412028 +2021-07-02,209.70000,210.00000,207.85000,209.63000,202.50200,0.33%,341465 +2021-07-06,208.94000,210.76000,207.93000,210.72000,203.55500,0.52%,581780 +2021-07-07,210.97000,213.44000,209.28000,213.35000,206.09600,1.25%,476211 +2021-07-08,211.75000,211.95000,210.10000,211.30000,204.11600,-0.96%,367865 +2021-07-09,211.71000,212.95000,210.28000,211.24000,204.05800,-0.03%,439029 +2021-07-12,210.75000,211.90000,210.02100,210.80000,203.63300,-0.21%,489740 +2021-07-13,210.62000,211.03000,208.22000,208.72000,201.62300,-0.99%,300817 +2021-07-14,208.95000,209.57000,207.00000,208.00000,200.92800,-0.34%,342757 +2021-07-15,206.53000,207.69500,204.27000,206.54000,199.51700,-0.70%,379425 +2021-07-16,207.74000,209.24000,206.52000,207.70000,200.63800,0.56%,305641 +2021-07-19,205.97000,207.58000,202.95500,204.30000,197.35400,-1.64%,404750 +2021-07-20,204.79000,210.11000,204.79000,208.35000,201.26600,1.98%,402215 +2021-07-21,209.52000,209.95000,206.83000,209.85000,202.71500,0.72%,315360 +2021-07-22,210.47000,212.25000,209.73000,212.17000,204.95600,1.11%,295563 +2021-07-23,213.26000,213.89000,211.72500,212.47000,205.24600,0.14%,353973 +2021-07-26,211.61000,213.52000,209.88000,211.69000,204.49200,-0.37%,255686 +2021-07-27,211.68000,214.97000,211.30500,214.86000,207.55500,1.50%,315411 +2021-07-28,214.96000,215.50000,213.60500,214.28000,206.99400,-0.27%,433551 +2021-07-29,215.29000,217.34000,214.39800,216.77000,209.40000,1.16%,423510 +2021-07-30,216.77000,219.54000,216.10000,217.95000,210.53900,0.54%,349720 +2021-08-02,219.03000,219.98000,217.86000,218.33000,210.90700,0.17%,376932 +2021-08-03,218.43000,219.34000,216.41000,218.94000,211.49600,0.28%,363177 +2021-08-04,218.29000,219.51000,216.04000,216.47000,209.11000,-1.13%,360733 +2021-08-05,217.06000,217.26000,214.18000,215.53000,208.20200,-0.43%,578826 +2021-08-06,214.93000,216.77000,214.28500,216.29000,208.93600,0.35%,688790 +2021-08-09,217.13000,217.13000,214.62000,215.01000,207.69900,-0.59%,700298 +2021-08-10,217.00000,225.48000,214.88000,217.62000,210.22100,1.21%,755848 +2021-08-11,217.41000,219.26000,216.67000,217.58000,210.18200,-0.02%,429593 +2021-08-12,216.89000,218.61000,216.19000,218.17000,210.75200,0.27%,489231 +2021-08-13,218.44000,220.34000,217.91000,218.85000,211.40900,0.31%,293556 +2021-08-16,219.12000,222.26000,218.20000,221.96000,214.41300,1.42%,409666 +2021-08-17,221.77000,226.00000,221.58000,225.82000,218.14200,1.74%,540884 +2021-08-18,225.30000,225.67000,216.16000,216.28000,208.92600,-4.22%,695739 +2021-08-19,215.40000,216.15000,212.82000,214.89000,207.58400,-0.64%,700359 +2021-08-20,214.63000,215.55000,212.95000,214.90000,207.59300,,621692 +2021-08-23,215.99000,216.40000,212.92000,213.23000,205.98000,-0.78%,455472 +2021-08-24,212.96000,215.77000,212.56000,213.64000,206.37600,0.19%,299037 +2021-08-25,213.69000,216.47000,212.91000,216.03000,208.68500,1.12%,449903 +2021-08-26,216.12000,216.12000,212.42000,212.63000,205.40000,-1.57%,305683 +2021-08-27,213.09000,216.00000,212.23000,213.61000,206.34700,0.46%,368548 +2021-08-30,213.86000,215.80000,213.23000,214.62000,207.32300,0.47%,276781 +2021-08-31,214.67000,215.58000,213.34000,215.01000,207.69900,0.18%,487928 +2021-09-01,215.48000,217.58000,213.87000,217.19000,209.80500,1.01%,344356 +2021-09-02,218.14000,219.15000,217.28000,218.07000,211.07100,0.41%,350112 +2021-09-03,218.20000,218.64500,215.22000,217.82000,210.82900,-0.11%,470486 +2021-09-07,216.67000,217.06000,213.13000,214.39000,207.50900,-1.57%,447807 +2021-09-08,214.57000,216.86000,214.41000,216.77000,209.81300,1.11%,251482 +2021-09-09,217.11000,217.39000,212.48000,213.12000,206.28000,-1.68%,404597 +2021-09-10,213.65000,213.94000,209.58000,209.71000,202.97900,-1.60%,472506 +2021-09-13,211.38000,211.70000,208.33700,210.20000,203.45300,0.23%,423811 +2021-09-14,211.64000,216.36000,211.34000,215.94000,209.00900,2.73%,553763 +2021-09-15,215.55000,218.22500,213.89000,214.96000,208.06100,-0.45%,527847 +2021-09-16,214.93000,216.31000,213.00000,215.42000,208.50600,0.21%,484719 +2021-09-17,213.61000,215.88000,212.00000,215.09000,208.18600,-0.15%,1639859 +2021-09-20,213.08000,214.53400,210.70000,212.52000,205.69900,-1.19%,506812 +2021-09-21,214.21000,215.40000,211.31000,212.12000,205.31200,-0.19%,489706 +2021-09-22,213.18000,216.13000,212.07000,215.71000,208.78700,1.69%,349669 +2021-09-23,216.50000,221.06000,216.50000,220.36000,213.28700,2.16%,520097 +2021-09-24,220.04000,220.99000,219.07000,220.21000,213.14200,-0.07%,286255 +2021-09-27,219.42000,219.71000,213.26000,215.02000,208.11900,-2.36%,312093 +2021-09-28,213.06000,214.04000,209.78000,210.53000,203.77300,-2.09%,460444 +2021-09-29,210.50000,211.88000,207.43000,209.11000,202.39800,-0.67%,385638 +2021-09-30,209.76000,210.54000,204.25000,204.28000,197.72300,-2.31%,440950 +2021-10-01,205.16000,208.97000,202.03000,207.60000,200.93700,1.63%,495271 +2021-10-04,206.33000,208.17000,203.92000,206.02000,199.40800,-0.76%,573677 +2021-10-05,206.97000,210.22000,206.22000,207.62000,200.95600,0.78%,645793 +2021-10-06,206.39000,212.88000,205.33500,212.20000,205.38900,2.21%,604331 +2021-10-07,213.94000,217.93000,213.32000,217.33000,210.35500,2.42%,629969 +2021-10-08,217.68000,219.54000,217.51000,219.49000,212.44500,0.99%,614291 +2021-10-11,220.00000,222.02000,218.90000,221.54000,214.42900,0.93%,819966 +2021-10-12,222.27000,223.90000,217.43000,218.21000,211.20600,-1.50%,630904 +2021-10-13,217.91000,221.02000,217.05000,220.05000,212.98700,0.84%,485982 +2021-10-14,221.88000,225.38000,221.88000,224.19000,216.99400,1.88%,473856 +2021-10-15,225.13000,225.66000,222.75000,225.09000,217.86500,0.40%,340469 +2021-10-18,224.16000,224.60000,221.58000,223.20000,216.03600,-0.84%,309718 +2021-10-19,224.74000,229.42000,224.74000,227.03000,219.74300,1.72%,356867 +2021-10-20,227.32000,229.17000,223.15000,226.11000,218.85300,-0.41%,739856 +2021-10-21,226.80000,232.53000,225.13000,232.28000,224.82500,2.73%,442930 +2021-10-22,231.89000,235.45000,231.89000,235.31000,227.75700,1.30%,361341 +2021-10-25,235.46000,237.10000,234.09000,235.37000,227.81600,0.03%,395260 +2021-10-26,237.20000,237.27000,234.01000,235.36000,227.80600,,316879 +2021-10-27,234.96000,234.96000,231.18000,232.11000,224.66000,-1.38%,313014 +2021-10-28,232.71000,234.98000,231.56000,232.94000,225.46400,0.36%,302403 +2021-10-29,232.59000,234.33000,229.76000,233.74000,226.23800,0.34%,475586 +2021-11-01,234.85000,236.41000,234.27000,235.78000,228.21200,0.87%,390137 +2021-11-02,235.79000,237.00000,234.75000,236.73000,229.13200,0.40%,558323 +2021-11-03,236.00000,236.00000,222.30000,222.72000,215.57200,-5.92%,856950 +2021-11-04,223.97000,226.36000,220.86400,222.24000,215.10700,-0.22%,584882 +2021-11-05,221.38000,226.32000,221.38000,224.58000,217.37200,1.05%,340721 +2021-11-08,225.00000,230.30000,224.95000,230.01000,222.62800,2.42%,312286 +2021-11-09,229.32000,232.28000,227.86000,228.99000,221.64000,-0.44%,416575 +2021-11-10,229.31000,232.22000,227.83000,231.96000,224.51500,1.30%,381429 +2021-11-11,231.75000,231.99000,228.70000,231.52000,224.08900,-0.19%,234626 +2021-11-12,232.42000,232.42000,228.42000,231.55000,224.11800,0.01%,524375 +2021-11-15,231.70000,233.48000,230.00000,232.38000,224.92200,0.36%,356190 +2021-11-16,232.95000,237.35000,231.95000,236.28000,228.69600,1.68%,517263 +2021-11-17,236.62000,236.72000,230.50000,231.55000,224.11800,-2.00%,635964 +2021-11-18,232.01000,234.07000,229.03000,234.00000,226.49000,1.06%,312057 +2021-11-19,235.28000,235.28000,232.19000,233.54000,226.04400,-0.20%,1067671 +2021-11-22,232.17000,233.83000,230.50000,230.96000,223.96300,-1.10%,390543 +2021-11-23,229.90000,230.51000,227.17000,228.88000,221.94600,-0.90%,327601 +2021-11-24,228.09000,229.80500,226.35000,228.00000,221.09300,-0.38%,224941 +2021-11-26,227.88000,230.27000,226.75000,227.31000,220.42400,-0.30%,232829 +2021-11-29,228.92000,230.34000,226.47000,226.69000,219.82300,-0.27%,407415 +2021-11-30,225.33000,226.80000,217.60000,218.53000,211.91000,-3.60%,1245079 +2021-12-01,219.90000,221.57000,215.61000,215.64000,209.10700,-1.32%,592842 +2021-12-02,215.58000,221.89000,215.50000,220.63000,213.94600,2.31%,397786 +2021-12-03,221.77000,221.77000,216.78000,219.57000,212.91800,-0.48%,271185 +2021-12-06,220.57000,226.09000,220.14000,225.49000,218.65900,2.70%,525697 +2021-12-07,227.72000,230.93000,226.50000,228.32000,221.40300,1.26%,375054 +2021-12-08,228.36000,231.82000,227.98000,230.59000,223.60400,0.99%,299784 +2021-12-09,229.99000,233.15000,229.35000,232.37000,225.33100,0.77%,448007 +2021-12-10,232.82000,235.44000,229.02000,229.79000,222.82900,-1.11%,264950 +2021-12-13,229.82000,230.91000,227.59000,230.02000,223.05200,0.10%,413142 +2021-12-14,228.08000,229.80000,224.81000,226.83000,219.95800,-1.39%,406204 +2021-12-15,228.13000,229.40000,224.97000,229.06000,222.12100,0.98%,375781 +2021-12-16,230.08000,232.85000,229.32000,230.90000,223.90500,0.80%,543240 +2021-12-17,231.49000,235.94500,229.83000,232.54000,225.49500,0.71%,873568 +2021-12-20,230.50000,230.71500,222.55000,226.78000,219.91000,-2.48%,552823 +2021-12-21,227.43000,231.33000,225.87000,231.21000,224.20600,1.95%,296291 +2021-12-22,231.81000,235.15000,231.24000,234.84000,227.72600,1.57%,294566 +2021-12-23,235.12000,242.34000,234.89000,241.07000,233.76700,2.65%,520684 +2021-12-27,242.05000,245.18500,241.18000,244.98000,237.55900,1.62%,264912 +2021-12-28,244.98000,245.44000,243.22000,243.79000,236.40500,-0.49%,199010 +2021-12-29,244.12000,244.75000,241.49000,242.32000,234.97900,-0.60%,285602 +2021-12-30,243.46000,245.81500,241.42000,245.17000,237.74300,1.18%,308521 +2021-12-31,244.83000,245.06000,242.91000,243.41000,236.03600,-0.72%,204322 +2022-01-03,243.11000,243.76000,239.67000,242.57000,235.22200,-0.35%,351635 +2022-01-04,242.88000,248.29500,242.61000,245.16000,237.73300,1.07%,478234 +2022-01-05,244.82000,245.61000,238.87000,238.91000,231.67200,-2.55%,553956 +2022-01-06,239.16000,241.50000,235.85000,238.46000,231.23600,-0.19%,459880 +2022-01-07,237.23000,238.05000,232.80000,234.81000,227.69700,-1.53%,416900 +2022-01-10,233.22000,233.78000,227.50000,231.52000,224.50600,-1.40%,476753 +2022-01-11,231.78000,234.93000,228.89000,234.75000,227.63800,1.40%,443887 +2022-01-12,235.79000,243.34000,235.49000,241.68000,234.35900,2.95%,717973 +2022-01-13,240.53000,241.99000,234.59000,234.85000,227.73500,-2.83%,387018 +2022-01-14,233.14000,235.99000,232.43000,234.52000,227.41500,-0.14%,424982 +2022-01-18,231.43000,231.96000,227.74000,230.38000,223.40100,-1.77%,397184 +2022-01-19,231.07000,236.21000,231.07000,231.86000,224.83600,0.64%,459547 +2022-01-20,232.91000,237.85000,226.51000,226.85000,219.97800,-2.16%,660084 +2022-01-21,226.37000,230.32000,224.38000,227.68000,220.78300,0.37%,511746 +2022-01-24,224.49000,224.96000,217.12000,224.29000,217.49500,-1.49%,554819 +2022-01-25,220.96000,223.30000,217.14000,221.11000,214.41200,-1.42%,379676 +2022-01-26,222.23000,224.70000,216.40000,218.12000,211.51200,-1.35%,438290 +2022-01-27,219.66000,220.95000,211.99000,215.16000,208.64200,-1.36%,604159 +2022-01-28,215.36000,220.03000,212.28000,219.85000,213.19000,2.18%,371804 +2022-01-31,220.26000,224.80000,219.73000,224.40000,217.60200,2.07%,376216 +2022-02-01,224.77000,225.93000,222.72000,225.64000,218.80400,0.55%,434054 +2022-02-02,225.50000,228.82000,224.27000,228.65000,221.72300,1.33%,476690 +2022-02-03,227.15000,228.60000,225.62000,228.30000,221.38400,-0.15%,404173 +2022-02-04,226.72000,229.28000,225.10000,225.94000,219.09500,-1.03%,456389 +2022-02-07,224.85000,228.40000,224.85000,226.87000,219.99700,0.41%,493873 +2022-02-08,225.74000,231.53000,224.57000,230.69000,223.70100,1.68%,678143 +2022-02-09,235.89000,244.72000,234.13000,237.35000,230.16000,2.89%,849717 +2022-02-10,234.43000,238.59000,232.15000,233.21000,226.14500,-1.74%,588286 +2022-02-11,233.08000,234.64000,228.73000,229.79000,222.82900,-1.47%,476110 +2022-02-14,230.50000,231.70000,224.54000,226.55000,219.68700,-1.41%,458977 +2022-02-15,228.84000,232.90500,227.77000,232.36000,225.32100,2.56%,528617 +2022-02-16,230.90000,233.94000,227.12000,232.99000,225.93200,0.27%,538455 +2022-02-17,230.87000,230.93500,225.56000,226.70000,219.83200,-2.70%,625315 +2022-02-18,226.12000,227.95000,224.24000,226.03000,219.18300,-0.30%,432182 +2022-02-22,225.54000,231.00000,224.90000,229.37000,222.42100,1.48%,623384 +2022-02-23,229.97000,231.01000,224.41500,224.95000,218.13500,-1.93%,338701 +2022-02-24,221.43000,229.75000,219.58000,229.21000,222.68300,1.89%,470363 +2022-02-25,229.50000,237.76000,228.62000,237.32000,230.56200,3.54%,380273 +2022-02-28,234.99000,240.59000,233.47000,240.00000,233.16600,1.13%,826827 +2022-03-01,237.40000,241.73000,235.58500,237.26000,230.50400,-1.14%,544217 +2022-03-02,239.31000,243.05000,236.82000,242.17000,235.27400,2.07%,359788 +2022-03-03,243.59000,246.18000,241.85000,244.06000,237.11000,0.78%,368112 +2022-03-04,241.14000,245.55000,236.89000,245.18000,238.19900,0.46%,441137 +2022-03-07,244.41000,245.13500,237.42000,238.67000,231.87400,-2.66%,657226 +2022-03-08,237.80000,238.25000,224.97000,225.10000,218.69000,-5.69%,780536 +2022-03-09,228.63000,231.03000,226.02000,228.65000,222.13900,1.58%,726042 +2022-03-10,225.06000,226.67000,220.91000,222.00000,215.67900,-2.91%,833660 +2022-03-11,223.92000,226.02000,218.58000,218.76000,212.53100,-1.46%,501177 +2022-03-14,221.47000,224.10000,216.95000,217.49000,211.29700,-0.58%,679847 +2022-03-15,220.59000,222.71000,217.97100,222.24000,215.91200,2.18%,480289 +2022-03-16,223.97000,227.41000,222.49000,227.04000,220.57500,2.16%,518761 +2022-03-17,225.36000,232.18000,225.36000,232.01000,225.40400,2.19%,357024 +2022-03-18,231.35000,235.17000,229.70500,234.71000,228.02700,1.16%,740182 +2022-03-21,234.01000,236.51000,232.05500,233.94000,227.27900,-0.33%,351784 +2022-03-22,234.22000,236.61000,232.83000,235.38000,228.67800,0.62%,323398 +2022-03-23,234.79000,234.79000,229.83000,230.06000,223.50900,-2.26%,395652 +2022-03-24,231.14000,232.41000,229.69000,232.37000,225.75300,1.00%,216719 +2022-03-25,233.82000,238.40000,232.85000,238.22000,231.43700,2.52%,301633 +2022-03-28,238.58000,243.67000,238.58000,243.49000,236.55700,2.21%,446476 +2022-03-29,246.00000,247.27000,243.28000,247.18000,240.14200,1.52%,399772 +2022-03-30,247.12000,248.09000,244.53000,245.89000,238.88800,-0.52%,316546 +2022-03-31,244.40000,247.00000,241.62000,241.77000,234.88600,-1.68%,579168 +2022-04-01,242.30000,249.06000,240.90500,248.00000,240.93800,2.58%,462528 +2022-04-04,247.32000,247.83500,241.02000,246.25000,239.23800,-0.71%,470751 +2022-04-05,245.25000,249.47000,244.56000,245.70000,238.70400,-0.22%,360724 +2022-04-06,244.68000,249.64000,244.19000,248.85000,241.76400,1.28%,386148 +2022-04-07,248.57000,250.34000,247.07000,248.44000,241.36600,-0.16%,628720 +2022-04-08,248.25000,250.88500,245.94000,249.12000,242.02600,0.27%,480318 +2022-04-11,248.13000,249.09000,244.34000,247.23000,240.19000,-0.76%,417538 +2022-04-12,247.22000,251.69000,245.72000,246.52000,239.50000,-0.29%,386092 +2022-04-13,246.28000,250.66000,245.60000,249.35000,242.25000,1.15%,285651 +2022-04-14,250.43000,251.17000,243.99000,244.46000,237.49900,-1.96%,533273 +2022-04-18,244.58000,245.15500,240.99000,241.90000,235.01200,-1.05%,320612 +2022-04-19,243.46000,248.50000,242.66500,247.35000,240.30700,2.25%,343222 +2022-04-20,248.81000,255.93300,248.81000,252.92000,245.71800,2.25%,386505 +2022-04-21,254.26000,255.47000,247.32000,247.91000,240.85100,-1.98%,469910 +2022-04-22,245.00000,245.18000,233.09000,233.45000,226.80300,-5.83%,509725 +2022-04-25,232.11000,238.90500,229.33000,238.16000,231.37800,2.02%,483520 +2022-04-26,235.84000,237.05000,233.30000,233.46000,226.81200,-1.97%,242905 +2022-04-27,233.84000,235.81000,230.68000,231.32000,224.73300,-0.92%,385818 +2022-04-28,232.47000,233.56000,229.71000,231.73000,225.13200,0.18%,324602 +2022-04-29,229.64000,230.09500,223.25000,224.05000,217.67000,-3.31%,513319 +2022-05-02,225.30000,226.56000,219.43000,224.06000,217.68000,,610622 +2022-05-03,224.84000,227.34000,223.65000,226.08000,219.64200,0.90%,424758 +2022-05-04,225.95000,233.38000,222.89000,232.34000,225.72400,2.77%,285229 +2022-05-05,230.82000,231.57000,224.75000,226.97000,220.50700,-2.31%,428472 +2022-05-06,225.00000,226.53500,221.34000,224.71000,218.31100,-1.00%,555229 +2022-05-09,221.27000,222.50000,212.33000,213.16000,207.09000,-5.14%,803934 +2022-05-10,215.12000,216.61000,210.15300,215.37000,209.23700,1.04%,637636 +2022-05-11,214.72000,219.11000,211.87000,212.57000,206.51700,-1.30%,672115 +2022-05-12,213.16000,222.87000,209.06000,218.39000,212.17100,2.74%,655859 +2022-05-13,220.24000,223.42000,215.50000,216.18000,210.02400,-1.01%,570276 +2022-05-16,216.18000,218.45000,214.13000,217.94000,211.73400,0.81%,382991 +2022-05-17,220.14000,221.64000,217.40000,221.63000,215.31900,1.69%,380493 +2022-05-18,219.45000,220.62000,218.47000,219.11000,212.87100,-1.14%,407556 +2022-05-19,218.17000,223.92000,218.13000,223.40000,217.03900,1.96%,505827 +2022-05-20,225.69000,226.66000,221.14500,225.94000,219.50600,1.14%,578665 +2022-05-23,229.19000,229.59500,223.65000,227.54000,221.06100,0.71%,388933 +2022-05-24,227.12000,228.83000,224.00000,228.57000,222.06100,0.45%,333037 +2022-05-25,228.24000,230.25000,226.45000,228.42000,221.91600,-0.07%,364890 +2022-05-26,230.07000,231.17000,228.89000,230.71000,224.14100,1.00%,289286 +2022-05-27,232.24000,236.10000,231.64000,235.00000,228.30800,1.86%,253377 +2022-05-31,232.51000,234.26000,228.03000,228.20000,221.70200,-2.89%,864678 +2022-06-01,228.19000,229.06000,218.69000,221.46000,215.15400,-2.95%,664519 +2022-06-02,221.90000,227.47000,217.67000,227.32000,220.84700,2.65%,342512 +2022-06-03,225.34000,225.84000,219.77500,220.47000,214.19200,-3.01%,503891 +2022-06-06,221.65000,224.02000,219.02100,221.90000,215.58100,0.65%,324735 +2022-06-07,220.53000,227.21000,220.11100,227.16000,220.69200,2.37%,522144 +2022-06-08,225.98000,229.97600,225.87000,227.86000,221.37200,0.31%,869251 +2022-06-09,225.30000,226.86000,221.45000,221.59000,215.28000,-2.75%,496298 +2022-06-10,218.09000,224.21500,216.09000,220.89000,214.60000,-0.32%,470393 +2022-06-13,215.26000,217.00000,210.05000,211.23000,205.63300,-4.37%,478690 +2022-06-14,211.36000,211.45000,200.97000,203.67000,198.27300,-3.58%,781773 +2022-06-15,205.31000,206.53000,197.63000,202.28000,196.92000,-0.68%,736078 +2022-06-16,198.12000,198.78000,193.19000,195.07000,189.90100,-3.56%,592992 +2022-06-17,195.24000,198.12000,192.40000,192.78000,187.67200,-1.17%,972113 +2022-06-21,195.64000,197.99000,192.99000,195.18000,190.00800,1.24%,486713 +2022-06-22,193.30000,201.86000,193.30000,200.84000,195.51800,2.90%,563678 +2022-06-23,201.95000,205.28000,199.98000,202.44000,197.07600,0.80%,520570 +2022-06-24,204.41000,207.99000,203.11000,207.89000,202.38100,2.69%,790429 +2022-06-27,208.03000,209.38000,206.17000,207.80000,202.29400,-0.04%,287014 +2022-06-28,208.98000,209.62000,203.91000,204.55000,199.13000,-1.56%,394451 +2022-06-29,205.73000,208.63000,204.01000,208.33000,202.81000,1.85%,363069 +2022-06-30,206.30000,209.00000,204.39100,206.15000,200.68800,-1.05%,482282 +2022-07-01,206.87000,211.83500,205.10000,210.96000,205.37000,2.33%,371974 +2022-07-05,208.28000,208.94000,203.63000,208.73000,203.19900,-1.06%,445148 +2022-07-06,208.82000,211.58000,207.42000,210.39000,204.81500,0.80%,659208 +2022-07-07,210.56000,211.51500,206.97000,207.20000,201.71000,-1.52%,473189 +2022-07-08,207.28000,210.51000,207.28000,209.40000,203.85100,1.06%,419333 +2022-07-11,206.95000,210.31000,206.95000,209.09000,203.55000,-0.15%,462660 +2022-07-12,208.53000,212.36000,206.63000,207.94000,202.43000,-0.55%,692368 +2022-07-13,205.02000,207.67700,204.64000,205.42000,199.97700,-1.21%,362300 +2022-07-14,205.06000,207.25000,203.17000,206.79000,201.31100,0.67%,458656 +2022-07-15,210.01000,210.77000,208.00000,209.26000,203.71500,1.19%,363354 +2022-07-18,209.34000,210.88800,207.24000,207.93000,202.42000,-0.64%,434283 +2022-07-19,210.07000,213.22000,210.05000,212.97000,207.32700,2.42%,497800 +2022-07-20,213.00000,215.16000,211.57000,213.43000,207.77500,0.22%,260515 +2022-07-21,214.52000,219.81000,213.11000,219.71000,213.88800,2.94%,390593 +2022-07-22,220.94000,223.42500,216.57000,217.53000,211.76600,-0.99%,273353 +2022-07-25,217.94000,218.33000,216.47000,218.07000,212.29200,0.25%,186712 +2022-07-26,217.94000,219.86000,216.41500,219.46000,213.64500,0.64%,270253 +2022-07-27,221.13000,222.85000,219.46000,221.53000,215.66000,0.94%,454208 +2022-07-28,222.22000,226.12000,220.31000,225.11000,219.14500,1.62%,452255 +2022-07-29,225.18000,227.00000,223.92000,225.65000,219.67100,0.24%,472904 +2022-08-01,223.83000,224.97000,221.49000,222.51000,216.61400,-1.39%,432523 +2022-08-02,222.38000,227.36000,221.12000,224.44000,218.49300,0.87%,482030 +2022-08-03,217.50000,218.24500,200.53000,203.00000,197.62100,-9.55%,1324692 +2022-08-04,201.84000,208.42000,200.35000,207.99000,202.47900,2.46%,981251 +2022-08-05,206.90000,212.05000,205.89000,211.98000,206.36300,1.92%,710713 +2022-08-08,213.42000,214.02000,211.51000,213.42000,207.76500,0.68%,727742 +2022-08-09,214.29000,215.07000,208.31000,208.96000,203.42300,-2.09%,621824 +2022-08-10,212.51000,212.60000,209.60000,210.26000,204.68900,0.62%,358467 +2022-08-11,212.11000,214.13000,210.02000,210.21000,204.64000,-0.02%,246066 +2022-08-12,210.74000,214.10000,210.16000,213.90000,208.23200,1.76%,269549 +2022-08-15,212.42000,214.65000,211.79000,213.96000,208.29100,0.03%,185015 +2022-08-16,212.51000,214.70000,210.70000,212.47000,206.84000,-0.70%,283648 +2022-08-17,210.88000,212.20000,210.02500,211.63000,206.02200,-0.40%,267039 +2022-08-18,212.91000,213.17000,210.58000,212.82000,207.18100,0.56%,315431 +2022-08-19,211.49000,211.96500,209.58000,209.89000,204.32900,-1.38%,397312 +2022-08-22,207.49000,208.65000,204.58000,205.44000,199.99600,-2.12%,392184 +2022-08-23,205.07000,205.16000,201.32000,202.79000,197.41700,-1.29%,237325 +2022-08-24,203.31000,206.15500,202.45000,205.53000,200.08400,1.35%,304171 +2022-08-25,206.99000,210.28000,205.75000,210.15000,204.58200,2.25%,332396 +2022-08-26,210.28000,210.28000,200.89000,200.99000,195.66400,-4.36%,318880 +2022-08-29,199.19000,200.12000,196.16000,198.52000,193.26000,-1.23%,726799 +2022-08-30,198.61000,199.19000,196.38500,198.50000,193.24000,-0.01%,357536 +2022-08-31,199.80000,203.23000,199.80000,201.38000,196.04400,1.45%,868351 +2022-09-01,200.04000,201.01000,198.55000,200.22000,194.91500,-0.58%,571349 +2022-09-02,201.98000,203.67000,197.85500,199.17000,193.89300,-0.52%,343293 +2022-09-06,199.00000,200.20000,196.19000,197.39000,192.61700,-0.89%,399060 +2022-09-07,197.63000,204.19000,197.51000,203.93000,198.99900,3.31%,412750 +2022-09-08,201.88000,205.87000,201.69000,204.83000,199.87700,0.44%,457293 +2022-09-09,205.36000,210.98500,205.36000,210.30000,205.21500,2.67%,555762 +2022-09-12,211.04000,213.66000,210.25000,212.00000,206.87400,0.81%,768976 +2022-09-13,208.81000,210.52000,205.09000,205.31000,200.34600,-3.16%,504904 +2022-09-14,205.41000,205.65500,202.19000,203.65000,198.72600,-0.81%,498615 +2022-09-15,203.36000,205.17000,199.04000,199.36000,194.54000,-2.11%,554471 +2022-09-16,197.02000,197.87000,193.68000,193.72000,189.03600,-2.83%,1409029 +2022-09-19,191.95000,193.09400,187.97000,190.20000,185.60100,-1.82%,829200 +2022-09-20,187.96000,187.96000,181.32000,183.11000,178.68300,-3.73%,901453 +2022-09-21,183.57000,184.19000,177.54000,177.64000,173.34500,-2.99%,809857 +2022-09-22,176.87000,178.22500,175.68000,176.76000,172.48600,-0.50%,891985 +2022-09-23,172.43000,172.82000,162.19000,167.29000,163.24500,-5.36%,2465836 +2022-09-26,167.13000,167.76500,161.26000,164.10000,160.13200,-1.91%,1031270 +2022-09-27,165.90000,165.90000,160.08000,160.72000,156.83400,-2.06%,952418 +2022-09-28,162.45000,164.21000,160.39000,162.80000,158.86400,1.29%,636524 +2022-09-29,161.60000,167.48000,161.02000,167.11000,163.06900,2.65%,1087226 +2022-09-30,167.94000,170.55000,165.26000,166.28000,162.25900,-0.50%,1285634 +2022-10-03,168.80000,172.36000,167.29000,170.07000,165.95800,2.28%,548689 +2022-10-04,172.20000,176.13000,172.04500,175.83000,171.57900,3.39%,710233 +2022-10-05,173.02000,175.49000,170.01000,173.04000,168.85600,-1.59%,743976 +2022-10-06,173.03000,173.80000,171.31000,172.74000,168.56300,-0.17%,949673 +2022-10-07,172.00000,172.28000,169.52000,170.19000,166.07500,-1.48%,831475 +2022-10-10,171.38000,171.38000,166.93000,168.56000,164.48400,-0.96%,463661 +2022-10-11,168.56000,170.11000,166.05000,168.66000,164.58200,0.06%,489080 +2022-10-12,168.66000,168.66000,162.07500,162.27000,158.34600,-3.79%,623420 +2022-10-13,159.47000,170.94000,159.21000,169.47000,165.37200,4.44%,694113 +2022-10-14,170.61000,170.75000,164.23400,165.84000,161.83000,-2.14%,720048 +2022-10-17,168.52000,171.39000,166.82000,170.05000,165.93800,2.54%,517228 +2022-10-18,173.94000,174.22000,170.12000,170.79000,166.66000,0.44%,384630 +2022-10-19,169.37000,170.57000,165.75000,167.13000,163.08900,-2.14%,417586 +2022-10-20,166.41000,168.53000,165.03000,165.85000,161.84000,-0.77%,448770 +2022-10-21,165.60000,167.82000,163.37000,167.22000,163.17700,0.83%,389920 +2022-10-24,168.64000,170.00500,167.52000,169.73000,165.62600,1.50%,277408 +2022-10-25,169.82000,172.31000,169.82000,171.90000,167.74400,1.28%,332107 +2022-10-26,172.75000,175.36000,171.54000,172.90000,168.71900,0.58%,413890 +2022-10-27,173.03000,173.73400,169.96000,171.41000,167.26500,-0.86%,535668 +2022-10-28,171.74000,174.36000,170.10000,172.88000,168.70000,0.86%,406511 +2022-10-31,172.32000,174.58000,170.59000,172.58000,168.40700,-0.17%,591016 +2022-11-01,173.80000,175.95000,171.24000,172.87000,168.69000,0.17%,449294 +2022-11-02,172.30000,173.37000,165.81000,165.95000,161.93700,-4.00%,483045 +2022-11-03,163.90000,164.93000,161.74000,161.95000,158.03400,-2.41%,656005 +2022-11-04,164.53000,164.68700,161.14000,162.94000,159.00000,0.61%,563869 +2022-11-07,164.54000,164.65000,160.68500,163.57000,159.61500,0.39%,806938 +2022-11-08,164.00000,165.77500,160.79000,163.59000,159.63500,0.01%,688922 +2022-11-09,163.21000,164.94000,160.15000,160.98000,157.08800,-1.60%,771319 +2022-11-10,166.31000,169.90000,161.34000,169.27000,165.17700,5.15%,922017 +2022-11-11,168.88000,172.92000,168.88000,172.54000,168.36800,1.93%,773608 +2022-11-14,171.82000,172.92500,166.92000,167.78000,163.72300,-2.76%,665421 +2022-11-15,169.39000,170.58000,166.93600,167.73000,163.67400,-0.03%,534204 +2022-11-16,167.96000,168.31000,164.97000,166.34000,162.31800,-0.83%,731145 +2022-11-17,165.35000,168.35000,163.53000,166.06000,162.04500,-0.17%,465317 +2022-11-18,168.12000,169.41000,165.44000,166.01000,161.99600,-0.03%,445831 +2022-11-21,166.99000,180.00500,166.99000,177.21000,173.38400,6.75%,1283003 +2022-11-22,177.31000,178.29000,174.14000,177.82000,173.98100,0.34%,621175 +2022-11-23,177.82000,181.00000,177.00000,180.51000,176.61300,1.51%,467058 +2022-11-25,181.42000,181.42000,179.84000,180.58000,176.68100,0.04%,141819 +2022-11-28,179.18000,180.85000,177.72000,178.24000,174.39200,-1.30%,443577 +2022-11-29,177.85000,179.87500,177.85000,178.39000,174.53800,0.08%,368629 +2022-11-30,178.84000,185.76000,178.27000,185.74000,181.73000,4.12%,864600 +2022-12-01,186.82000,193.20000,186.82000,192.31000,188.15800,3.54%,789368 +2022-12-02,190.08000,193.31000,189.80000,191.91000,187.76600,-0.21%,431846 +2022-12-05,189.88000,190.60000,184.71500,185.47000,181.46500,-3.36%,563116 +2022-12-06,184.91000,185.31000,182.38000,183.57000,179.60700,-1.02%,391412 +2022-12-07,183.98000,185.95000,182.36000,185.56000,181.55400,1.08%,485649 +2022-12-08,185.93000,190.63000,184.81000,190.28000,186.17200,2.54%,686269 +2022-12-09,189.27000,192.43000,188.98500,191.96000,187.81500,0.88%,834952 +2022-12-12,192.33000,197.06000,192.00000,194.78000,190.57400,1.47%,850660 +2022-12-13,200.19000,200.83500,195.05000,199.08000,194.78200,2.21%,858897 +2022-12-14,198.22000,199.37000,193.00000,193.72000,189.53700,-2.69%,616700 +2022-12-15,190.82000,191.68000,187.18000,187.86000,183.80400,-3.02%,556714 +2022-12-16,185.83000,187.49000,182.27000,183.03000,179.07800,-2.57%,1030971 +2022-12-19,182.86000,184.30100,179.96000,180.50000,176.60300,-1.38%,441459 +2022-12-20,179.41000,182.34000,178.41000,180.15000,176.26000,-0.19%,525533 +2022-12-21,180.84000,183.27900,179.98000,181.48000,177.56200,0.74%,458698 +2022-12-22,180.11000,181.87000,176.78000,181.86000,177.93300,0.21%,489779 +2022-12-23,181.65000,182.91000,180.23000,182.06000,178.12900,0.11%,255374 +2022-12-27,181.99000,184.28000,180.05000,183.20000,179.24500,0.63%,276057 +2022-12-28,183.00000,186.15500,182.07500,182.35000,178.41300,-0.46%,416538 +2022-12-29,183.98000,188.48000,182.46000,186.20000,182.18000,2.11%,272823 +2022-12-30,184.57000,185.68000,182.89000,184.69000,180.70200,-0.81%,336767 +2023-01-03,186.57000,188.85000,184.19000,185.58000,181.57300,0.48%,363837 +2023-01-04,188.21000,191.41000,187.32500,191.32000,187.18900,3.09%,511784 +2023-01-05,190.14000,190.95000,186.58000,187.29000,183.24600,-2.11%,341182 +2023-01-06,189.40000,192.11000,186.73000,191.75000,187.61000,2.38%,280716 +2023-01-09,192.61000,193.66000,190.09000,190.85000,186.72900,-0.47%,354328 +2023-01-10,193.50000,203.98000,193.50000,201.52000,197.16900,5.59%,674333 +2023-01-11,202.87000,204.11500,198.68000,200.69000,196.35700,-0.41%,570572 +2023-01-12,201.35000,201.43000,196.99000,200.23000,195.90700,-0.23%,502100 +2023-01-13,199.01000,202.66000,198.63000,202.03000,197.66800,0.90%,338054 +2023-01-17,201.25000,202.68000,197.38000,199.88000,195.56400,-1.06%,435768 +2023-01-18,199.93000,200.14000,194.71000,195.14000,190.92700,-2.37%,307891 +2023-01-19,194.09000,199.33800,194.09000,199.17000,194.87000,2.07%,476370 +2023-01-20,200.25000,205.41000,199.70500,205.11000,200.68100,2.98%,504351 +2023-01-23,205.15000,208.84000,204.17000,206.85000,202.38400,0.85%,388087 +2023-01-24,204.24000,207.09000,204.24000,204.82000,200.39800,-0.98%,332137 +2023-01-25,202.76000,206.01500,202.30000,205.00000,200.57400,0.09%,544822 +2023-01-26,205.07000,206.21800,203.26000,204.92000,200.49600,-0.04%,336385 +2023-01-27,204.88000,206.35900,203.53500,206.10000,201.65000,0.58%,276972 +2023-01-30,204.05000,205.85000,203.07000,203.23000,198.84200,-1.39%,508085 +2023-01-31,203.19000,206.56000,202.54000,206.51000,202.05100,1.61%,341736 +2023-02-01,206.45000,215.65000,206.45000,214.49000,209.85900,3.86%,711880 +2023-02-02,215.16000,221.90000,213.85000,220.86000,216.09100,2.97%,726900 +2023-02-03,219.30000,220.81000,216.45500,219.03000,214.30100,-0.83%,466520 +2023-02-06,217.37000,217.77000,213.89000,214.64000,210.00600,-2.00%,480438 +2023-02-07,213.02000,218.10000,211.21000,217.01000,212.32500,1.10%,461718 +2023-02-08,215.92000,217.58000,214.12000,215.85000,211.19000,-0.53%,507860 +2023-02-09,201.45000,202.51000,189.71000,192.34000,188.18700,-10.89%,2013002 +2023-02-10,191.72000,194.35000,189.96500,192.87000,188.70600,0.28%,1018208 +2023-02-13,193.30000,197.36000,192.50000,196.32000,192.08100,1.79%,801964 +2023-02-14,195.82000,198.87000,193.55000,194.84000,190.63300,-0.75%,479631 +2023-02-15,193.43000,198.31000,193.42000,198.13000,193.85200,1.69%,536234 +2023-02-16,195.88000,196.73000,191.60000,191.68000,187.54100,-3.26%,535015 +2023-02-17,190.37000,190.62000,188.24000,189.66000,185.56500,-1.05%,920927 +2023-02-21,188.47000,188.47000,184.71000,185.01000,181.01500,-2.45%,609245 +2023-02-22,185.58000,186.85000,184.35000,185.28000,181.28000,0.15%,621670 +2023-02-23,185.04000,188.45000,183.93000,187.85000,184.25400,1.39%,510852 +2023-02-24,185.33000,187.03300,184.38000,186.13000,182.56700,-0.92%,355018 +2023-02-27,187.75000,189.22000,186.43000,188.33000,184.72500,1.18%,430289 +2023-02-28,187.48000,189.66000,186.79000,188.03000,184.43100,-0.16%,1010600 +2023-03-01,187.04000,188.93000,185.89000,188.52000,184.91100,0.26%,478513 +2023-03-02,187.31000,189.25000,186.07000,188.38000,184.77400,-0.07%,603108 +2023-03-03,189.97000,190.71000,189.16000,189.95000,186.31400,0.83%,476162 +2023-03-06,189.94000,190.23000,185.41000,186.16000,182.59600,-2.00%,615475 +2023-03-07,186.20000,186.83000,181.01000,181.69000,178.21200,-2.40%,457813 +2023-03-08,181.08000,182.12000,180.01000,180.29000,176.83900,-0.77%,538471 +2023-03-09,181.17000,184.90500,180.55000,182.52000,179.02600,1.24%,634995 +2023-03-10,182.25000,182.51500,176.72000,177.50000,174.10200,-2.75%,773375 +2023-03-13,175.99000,183.06000,175.36000,178.60000,175.18100,0.62%,681708 +2023-03-14,181.61000,181.71000,175.95000,178.54000,175.12200,-0.03%,765506 +2023-03-15,174.97000,176.46000,173.21000,176.39000,173.01300,-1.20%,572358 +2023-03-16,174.78000,179.61000,174.23000,178.72000,175.29900,1.32%,428892 +2023-03-17,178.63000,178.63000,176.17000,176.56000,173.18000,-1.21%,1012058 +2023-03-20,176.58000,181.56300,176.10000,181.26000,177.79000,2.66%,573088 +2023-03-21,182.05000,184.76000,182.05000,184.49000,180.95800,1.78%,542504 +2023-03-22,184.61000,185.91000,181.21000,181.44000,177.96700,-1.65%,418080 +2023-03-23,181.85000,184.61000,181.22000,181.42000,177.94700,-0.01%,469172 +2023-03-24,181.29000,185.46000,180.94000,185.20000,181.65500,2.08%,321945 +2023-03-27,187.54000,188.95000,186.15000,186.32000,182.75300,0.60%,449137 +2023-03-28,185.64000,187.22500,184.54000,185.31000,181.76300,-0.54%,260153 +2023-03-29,186.44000,187.70000,185.85500,187.46000,183.87100,1.16%,268377 +2023-03-30,189.32000,190.05000,187.51500,188.80000,185.18600,0.71%,390998 +2023-03-31,190.15000,191.39000,189.40000,191.28000,187.61800,1.31%,405431 +2023-04-03,190.73000,191.48000,188.67000,190.52000,186.87300,-0.40%,496250 +2023-04-04,191.27000,192.76000,190.21000,191.27000,187.60800,0.39%,324579 +2023-04-05,191.25000,193.50000,189.91000,192.25000,188.57000,0.51%,239743 +2023-04-06,192.51000,193.31000,191.03000,193.10000,189.40300,0.44%,241208 +2023-04-10,191.99000,192.31000,190.15000,192.24000,188.56000,-0.45%,299758 +2023-04-11,193.63000,195.71000,193.25500,195.36000,191.62000,1.62%,261454 +2023-04-12,197.03000,197.34000,192.93000,193.51000,189.80600,-0.95%,367748 +2023-04-13,194.27000,195.39000,193.29000,195.12000,191.38500,0.83%,353954 +2023-04-14,190.52000,190.52000,184.89000,186.53000,182.95900,-4.40%,560489 +2023-04-17,187.20000,188.20000,186.38000,188.14000,184.53800,0.86%,376596 +2023-04-18,188.94000,188.94000,182.72000,183.77000,180.25200,-2.32%,549473 +2023-04-19,184.00000,186.79000,182.60000,186.75000,183.17500,1.62%,550744 +2023-04-20,186.17000,186.23000,183.71000,185.44000,181.89000,-0.70%,335937 +2023-04-21,186.86000,188.43500,185.57500,187.07000,183.48900,0.88%,331190 +2023-04-24,188.15000,188.74000,186.43500,187.50000,183.91100,0.23%,273157 +2023-04-25,186.50000,186.50000,181.78000,181.84000,178.35900,-3.02%,293800 +2023-04-26,180.75000,183.63500,180.54000,182.85000,179.35000,0.56%,282857 +2023-04-27,183.16000,185.92000,181.78000,185.85000,182.29200,1.64%,281774 +2023-04-28,186.18000,189.75500,186.18000,188.55000,184.94100,1.45%,280766 +2023-05-01,188.23000,192.46000,187.79000,192.11000,188.43200,1.89%,567161 +2023-05-02,190.68000,191.77500,188.00500,190.05000,186.41200,-1.07%,364499 +2023-05-03,192.01000,192.07500,187.23000,187.68000,184.08700,-1.25%,396323 +2023-05-04,190.48000,190.48000,186.76500,188.88000,185.26400,0.64%,476879 +2023-05-05,190.13000,190.56000,186.03300,189.18000,185.55900,0.16%,508786 +2023-05-08,188.41000,189.47000,185.34000,188.98000,185.36200,-0.11%,432078 +2023-05-09,186.69000,187.58000,185.22000,187.12000,183.53800,-0.98%,509089 +2023-05-10,188.53000,190.06500,187.06500,189.39000,185.76400,1.21%,591729 +2023-05-11,199.49000,211.67500,198.11000,208.00000,204.01800,9.83%,1363609 +2023-05-12,208.00000,211.26000,206.19000,210.85000,206.81400,1.37%,777601 +2023-05-15,211.31000,212.81500,210.07000,210.83000,206.79400,-0.01%,478943 +2023-05-16,209.98000,210.29000,206.73300,207.93000,203.95000,-1.38%,347786 +2023-05-17,208.12000,208.12000,204.42200,205.82000,201.88000,-1.01%,440156 +2023-05-18,206.06000,207.22000,204.69000,206.77000,202.81200,0.46%,333248 +2023-05-19,207.91000,207.91000,204.55000,205.70000,201.76200,-0.52%,443545 +2023-05-22,205.52000,208.27000,205.12000,206.92000,202.95900,0.59%,281211 +2023-05-23,205.91000,207.11000,201.77000,201.88000,198.01500,-2.44%,440633 +2023-05-24,200.72000,202.11000,198.58000,200.84000,196.99500,-0.52%,400613 +2023-05-25,200.06000,201.46000,196.32000,201.21000,197.35800,0.18%,441988 +2023-05-26,201.24000,202.82000,198.83000,200.44000,196.60300,-0.38%,332745 +2023-05-30,199.33000,201.43000,198.82300,199.55000,195.73000,-0.44%,240482 +2023-05-31,198.97000,200.72500,196.57300,199.97000,196.14200,0.21%,714030 +2023-06-01,199.84000,203.86000,199.07000,202.42000,198.54500,1.23%,576768 +2023-06-02,203.65000,206.51000,202.58000,205.47000,201.53700,1.51%,481962 +2023-06-05,205.51000,207.33000,203.97500,206.05000,202.10600,0.28%,426825 +2023-06-06,206.44000,208.25500,205.92500,207.30000,203.33200,0.61%,430413 +2023-06-07,207.11000,208.24000,204.82500,207.93000,203.95000,0.30%,438813 +2023-06-08,207.85000,207.85000,205.24000,206.21000,202.26200,-0.83%,244110 +2023-06-09,207.04000,207.45000,205.17500,206.98000,203.01800,0.37%,250337 +2023-06-12,206.68000,207.96500,205.06000,207.89000,203.91000,0.44%,284600 +2023-06-13,207.52000,209.77000,205.53000,207.59000,204.07700,-0.14%,353255 +2023-06-14,209.96000,215.75000,209.13000,213.12000,209.51300,2.66%,551035 +2023-06-15,212.66000,214.67000,211.53500,213.53000,209.91700,0.19%,375401 +2023-06-16,214.29000,216.30000,212.89000,213.61000,209.99500,0.04%,1058412 +2023-06-20,211.45000,213.64500,210.08000,213.59000,209.97600,-0.01%,451841 +2023-06-21,213.23000,213.75000,211.61000,212.07000,208.48100,-0.71%,252522 +2023-06-22,212.39000,212.75000,210.85000,212.23000,208.63900,0.08%,242046 +2023-06-23,211.67000,211.81000,209.35000,210.81000,207.24300,-0.67%,483547 +2023-06-26,211.44000,212.84000,209.34000,212.00000,208.41200,0.56%,312514 +2023-06-27,211.95000,217.19000,210.33000,216.82000,213.15100,2.27%,432562 +2023-06-28,217.07000,218.54000,216.12000,216.89000,213.22000,0.03%,452232 +2023-06-29,216.35000,221.99000,216.06000,220.99000,217.25000,1.89%,702678 +2023-06-30,221.81000,226.23000,221.67000,224.98000,221.17300,1.81%,760798 +2023-07-03,222.80000,223.35000,218.13000,219.14000,215.43200,-2.60%,332517 +2023-07-05,217.74000,219.37500,216.57500,218.92000,215.21500,-0.10%,380200 +2023-07-06,217.52000,219.12000,214.53700,218.45000,214.75300,-0.21%,563625 +2023-07-07,217.45000,220.22000,217.45000,217.85000,214.16300,-0.27%,221447 +2023-07-10,218.34000,223.19000,217.53000,223.05000,219.27500,2.39%,392084 +2023-07-11,222.77000,225.11000,222.67000,224.00000,220.20900,0.43%,367016 +2023-07-12,225.94000,227.01000,223.49000,226.70000,222.86400,1.21%,333916 +2023-07-13,227.05000,229.00000,226.33000,228.74000,224.86900,0.90%,370231 +2023-07-14,228.67000,230.00000,227.52000,229.08000,225.20300,0.15%,329253 +2023-07-17,229.02000,229.70300,226.85000,228.35000,224.48600,-0.32%,314417 +2023-07-18,227.43000,228.76500,225.26000,226.95000,223.10900,-0.61%,353202 +2023-07-19,225.91000,228.97000,225.75000,227.44000,223.59100,0.22%,371338 +2023-07-20,228.96000,230.96000,226.41000,230.15000,226.25500,1.19%,434245 +2023-07-21,230.58000,233.41000,229.53000,232.09000,228.16200,0.84%,364281 +2023-07-24,232.71000,234.11000,231.53000,232.17000,228.24100,0.03%,466720 +2023-07-25,231.32000,233.14000,228.70000,233.02000,229.07700,0.37%,596087 +2023-07-26,232.54000,233.30000,229.64000,231.86000,227.93600,-0.50%,418801 +2023-07-27,233.25000,234.16000,229.58000,229.78000,225.89200,-0.90%,517756 +2023-07-28,231.23000,232.30000,228.69000,230.04000,226.14700,0.11%,364610 +2023-07-31,230.07000,230.07000,224.76000,225.55000,221.73300,-1.95%,584623 +2023-08-01,223.85000,225.52500,222.19000,224.01000,220.21900,-0.68%,761667 +2023-08-02,251.66000,254.00000,226.36000,227.80000,223.94500,1.69%,873214 +2023-08-03,227.07000,228.37700,222.52000,225.50000,221.68400,-1.01%,531667 +2023-08-04,224.19000,228.00500,222.31000,226.01000,222.18500,0.23%,477413 +2023-08-07,226.10000,227.68000,225.49000,226.19000,222.36200,0.08%,247029 +2023-08-08,225.11000,226.17000,222.23500,225.24000,221.42800,-0.42%,354185 +2023-08-09,224.94000,228.00000,224.55500,226.97000,223.12900,0.77%,281118 +2023-08-10,227.35000,230.00000,226.00000,227.23000,223.38500,0.11%,382603 +2023-08-11,226.90000,228.15000,226.08500,228.00000,224.14200,0.34%,220513 +2023-08-14,227.82000,229.77000,227.01500,229.14000,225.26200,0.50%,233748 +2023-08-15,228.87000,230.45000,228.35500,229.50000,225.61600,0.16%,226767 +2023-08-16,228.98000,229.92000,227.22000,227.27000,223.42400,-0.97%,272723 +2023-08-17,227.96000,228.05000,223.90500,224.05000,220.25900,-1.42%,234629 +2023-08-18,223.26000,225.82000,223.22500,223.87000,220.08200,-0.08%,400915 +2023-08-21,224.02000,224.60500,220.61000,222.76000,218.99000,-0.50%,340726 +2023-08-22,222.48000,224.66000,221.46600,223.33000,219.55100,0.26%,318512 +2023-08-23,224.56000,225.56000,222.88000,225.52000,221.70400,0.98%,220452 +2023-08-24,225.75000,228.20000,223.85500,224.57000,220.77000,-0.42%,180550 +2023-08-25,225.43000,226.96000,223.96500,226.40000,222.56900,0.81%,161866 +2023-08-28,227.75000,229.99000,226.92000,227.83000,223.97500,0.63%,135930 +2023-08-29,227.99000,231.50000,226.98500,231.38000,227.46400,1.56%,177484 +2023-08-30,231.46000,232.86600,231.03000,232.00000,228.07400,0.27%,213108 +2023-08-31,231.91000,232.22000,229.36000,229.59000,225.70500,-1.04%,290711 +2023-09-01,232.50000,233.60000,230.45500,230.87000,226.96300,0.56%,510120 +2023-09-05,229.98000,229.98000,223.57000,223.64000,220.36700,-3.13%,298257 +2023-09-06,223.97000,224.93000,219.49100,223.79000,220.51400,0.07%,445205 +2023-09-07,224.51000,225.56000,223.19500,224.46000,221.17500,0.30%,355970 +2023-09-08,223.81000,224.32000,221.90000,222.75000,219.49000,-0.76%,251183 +2023-09-11,224.11000,231.66000,223.69000,228.78000,225.43100,2.71%,345116 +2023-09-12,228.18000,228.63500,225.99500,226.86000,223.54000,-0.84%,183043 +2023-09-13,226.52000,231.42500,226.52000,230.43000,227.05700,1.57%,338279 +2023-09-14,231.76000,232.17000,228.79000,229.90000,226.53500,-0.23%,274804 +2023-09-15,230.16000,231.81000,228.52000,229.50000,226.14100,-0.17%,653176 +2023-09-18,229.24000,230.30000,227.60500,228.08000,224.74200,-0.62%,210068 +2023-09-19,228.08000,228.95000,225.78000,226.85000,223.53000,-0.54%,300743 +2023-09-20,228.69000,228.80000,224.84000,225.27000,221.97300,-0.70%,290437 +2023-09-21,223.75000,223.83000,220.02000,220.67000,217.44000,-2.04%,358910 +2023-09-22,220.67000,226.23000,219.36000,223.94000,220.66200,1.48%,462109 +2023-09-25,223.86000,225.83000,222.39000,225.73000,222.42600,0.80%,327181 +2023-09-26,224.90000,226.36000,222.97000,223.23000,219.96300,-1.11%,360805 +2023-09-27,223.81000,224.00200,216.26000,217.90000,214.71100,-2.39%,525773 +2023-09-28,218.61000,222.93500,218.61000,222.19000,218.93800,1.97%,322929 +2023-09-29,223.39000,223.39000,218.91000,219.42000,216.20800,-1.25%,326894 +2023-10-02,217.80000,218.16000,214.05000,215.50000,212.34600,-1.79%,445180 +2023-10-03,214.82000,219.06000,213.69000,218.28000,215.08500,1.29%,540402 +2023-10-04,219.63000,223.34000,216.51000,222.56000,219.30200,1.96%,557102 +2023-10-05,222.41000,223.46000,218.47100,222.46000,219.20400,-0.04%,447875 +2023-10-06,221.79000,225.61000,219.73000,224.23000,220.94800,0.80%,289486 +2023-10-09,222.89000,226.10000,222.39000,225.81000,222.50500,0.70%,273927 +2023-10-10,225.46000,229.17500,225.06500,227.52000,224.19000,0.76%,316459 +2023-10-11,226.75000,226.75000,220.38000,225.00000,221.70700,-1.11%,358690 +2023-10-12,225.73000,226.72000,219.56000,219.69000,216.47400,-2.36%,418212 +2023-10-13,219.37000,222.48000,218.32000,222.32000,219.06600,1.20%,342445 +2023-10-16,223.87000,226.85000,221.81500,224.04000,220.76100,0.77%,282487 +2023-10-17,222.34000,226.15000,221.78000,223.04000,219.77500,-0.45%,311082 +2023-10-18,223.25000,223.91000,221.34000,221.94000,218.69200,-0.49%,211850 +2023-10-19,221.96000,222.12000,216.57000,216.90000,213.72500,-2.27%,282842 +2023-10-20,217.29000,219.02000,215.84000,217.05000,213.87300,0.07%,273072 +2023-10-23,216.99000,217.36000,213.72000,214.77000,211.62600,-1.05%,266878 +2023-10-24,215.12000,217.58000,214.89000,217.21000,214.03100,1.14%,215657 +2023-10-25,216.30000,216.86000,212.56000,213.00000,209.88200,-1.94%,247618 +2023-10-26,211.17000,213.06000,209.23000,209.40000,206.33500,-1.69%,355071 +2023-10-27,210.04000,212.14000,207.56400,209.39000,206.32500,,251905 +2023-10-30,211.54000,211.86000,206.56500,209.10000,206.03900,-0.14%,279556 +2023-10-31,210.07000,211.36000,208.50500,209.98000,206.90700,0.42%,589386 +2023-11-01,210.25000,213.11500,209.08000,212.95000,209.83300,1.41%,453101 +2023-11-02,214.71000,216.10000,212.25000,212.85000,209.73500,-0.05%,406405 +2023-11-03,214.17000,217.92000,214.17000,217.23000,214.05000,2.06%,297861 +2023-11-06,217.62000,217.62000,215.44000,217.50000,214.31700,0.12%,373436 +2023-11-07,217.30000,218.90000,216.55000,218.23000,215.03600,0.34%,497521 +2023-11-08,215.00000,215.00000,198.81000,206.32000,203.30000,-5.46%,1030829 +2023-11-09,206.11000,206.14200,199.92000,200.73000,197.79200,-2.71%,604032 +2023-11-10,202.37000,203.48500,199.00000,199.32000,196.40300,-0.70%,588490 +2023-11-13,200.93000,203.69000,199.00000,202.23000,199.27000,1.46%,422872 +2023-11-14,205.05000,208.92000,204.10000,205.66000,202.65000,1.70%,409773 +2023-11-15,204.95000,206.64000,203.05000,203.53000,200.55100,-1.04%,742842 +2023-11-16,204.53000,205.69500,202.95000,203.42000,200.44300,-0.05%,503799 +2023-11-17,204.26000,204.33000,198.03500,200.23000,197.29900,-1.57%,656527 +2023-11-20,199.85000,200.50000,197.89000,199.80000,197.38800,-0.21%,485088 +2023-11-21,201.29000,203.69000,200.32000,201.19000,198.76100,0.70%,489325 +2023-11-22,202.52000,203.61000,200.67500,202.56000,200.11500,0.68%,282371 +2023-11-24,202.48000,203.82500,200.84000,203.19000,200.73700,0.31%,135995 +2023-11-27,202.14000,202.65000,200.64000,201.40000,198.96900,-0.88%,415606 +2023-11-28,200.62000,202.12600,197.80000,197.83000,195.44200,-1.77%,432353 +2023-11-29,198.14000,199.51000,196.76000,197.44000,195.05600,-0.20%,444504 +2023-11-30,197.29000,201.13000,195.47000,200.94000,198.51400,1.77%,1339207 +2023-12-01,199.77000,204.47500,199.13000,203.51000,201.05300,1.28%,363204 +2023-12-04,201.90000,203.23000,197.83000,199.27000,196.86400,-2.08%,493433 +2023-12-05,198.40000,199.39000,195.50000,198.55000,196.15300,-0.36%,524008 +2023-12-06,198.89000,200.70000,198.00000,199.29000,196.88400,0.37%,465119 +2023-12-07,200.08000,202.03000,198.96000,201.99000,199.55200,1.35%,390516 +2023-12-08,202.64000,202.64000,197.98000,200.50000,198.08000,-0.74%,597401 +2023-12-11,200.61000,201.87000,199.90000,201.69000,199.25500,0.59%,402601 +2023-12-12,202.36000,202.82000,200.13500,201.58000,199.14700,-0.05%,634002 +2023-12-13,201.47000,207.07000,200.41000,206.87000,204.37300,2.62%,437051 +2023-12-14,208.18000,211.39000,206.38000,210.45000,207.90900,1.73%,581780 +2023-12-15,209.63000,212.84000,208.28000,212.64000,210.07300,1.04%,1211435 +2023-12-18,213.24000,215.61000,212.49000,215.54000,212.93800,1.36%,794945 +2023-12-19,216.01000,219.15000,215.97000,219.05000,216.40600,1.63%,560589 +2023-12-20,219.00000,219.29000,214.93000,214.95000,212.35500,-1.87%,409425 +2023-12-21,216.02000,219.62000,216.02000,218.43000,215.79300,1.62%,415812 +2023-12-22,219.45000,221.00000,218.88500,219.79000,217.13700,0.62%,212521 +2023-12-26,219.49000,222.27500,218.38000,221.42000,218.74700,0.74%,251007 +2023-12-27,221.04000,223.35000,221.04000,223.34000,220.64400,0.87%,245141 +2023-12-28,222.74000,225.00000,221.17000,221.74000,219.06300,-0.72%,302319 +2023-12-29,221.81000,221.87000,219.32000,219.85000,217.19600,-0.85%,399940 +2024-01-02,218.59000,220.61000,216.33000,217.08000,214.45900,-1.26%,569653 +2024-01-03,217.48000,217.48000,213.26000,213.53000,210.95200,-1.64%,368822 +2024-01-04,212.74000,217.22000,212.74000,216.00000,213.39200,1.16%,505769 +2024-01-05,216.06000,217.48500,214.51000,215.93000,213.32300,-0.03%,333913 +2024-01-08,216.98000,220.95000,215.31000,220.80000,218.13400,2.26%,387540 +2024-01-09,220.20000,224.62500,219.65500,221.98000,219.30000,0.53%,434454 +2024-01-10,223.24000,224.81000,221.74000,223.99000,221.28600,0.91%,328540 +2024-01-11,224.04000,224.20500,221.08000,222.62000,219.93300,-0.61%,267858 +2024-01-12,224.62000,225.89000,222.16000,223.40000,220.70300,0.35%,390441 +2024-01-16,221.83000,222.41000,220.00000,221.27000,218.59900,-0.95%,284204 +2024-01-17,220.00000,221.86000,218.70000,218.88000,216.23800,-1.08%,257796 +2024-01-18,219.24000,220.71000,217.32000,220.47000,217.80800,0.73%,313826 +2024-01-19,221.10000,221.62000,217.08000,221.43000,218.75700,0.44%,452161 +2024-01-22,222.31000,223.22000,219.72000,220.06000,217.40300,-0.62%,428487 +2024-01-23,220.91000,220.91000,215.27000,216.78000,214.16300,-1.49%,426300 +2024-01-24,217.09000,217.35000,214.73000,214.85000,212.25600,-0.89%,288690 +2024-01-25,216.74000,217.66000,213.91000,216.68000,214.06400,0.85%,300195 +2024-01-26,217.92000,218.00000,215.16500,216.09000,213.48100,-0.27%,251643 +2024-01-29,215.05000,217.07000,214.23000,216.69000,214.07400,0.28%,357593 +2024-01-30,216.30000,218.46000,215.53000,218.17000,215.53600,0.68%,328522 +2024-01-31,221.16000,224.31000,218.47500,218.95000,216.30700,0.36%,890603 +2024-02-01,218.60000,223.69000,216.50000,223.61000,220.91100,2.13%,570428 +2024-02-02,221.72000,224.36000,219.96000,222.19000,219.50800,-0.64%,441906 +2024-02-05,221.05000,221.69000,218.66000,219.90000,217.24500,-1.03%,362601 +2024-02-06,220.69000,226.28500,219.31000,225.92000,223.19300,2.74%,621875 +2024-02-07,226.63000,229.39500,225.32000,225.87000,223.14300,-0.02%,976094 +2024-02-08,218.00000,220.99500,210.00000,220.26000,217.60100,-2.48%,734285 +2024-02-09,220.77000,224.58000,218.97000,224.27000,221.56300,1.82%,607917 +2024-02-12,224.59000,226.29500,223.78500,224.94000,222.22500,0.30%,416881 +2024-02-13,223.50000,225.72500,222.23000,224.52000,221.81000,-0.19%,488370 +2024-02-14,224.82000,227.63300,223.71500,227.61000,224.86200,1.38%,346239 +2024-02-15,228.40000,233.48000,228.21000,233.05000,230.23700,2.39%,453045 +2024-02-16,232.75000,235.22000,230.96000,231.23000,228.43900,-0.78%,442753 +2024-02-20,231.51000,231.99000,227.80000,229.25000,226.48200,-0.86%,396241 +2024-02-21,229.20000,233.45000,228.25000,232.85000,230.03900,1.57%,349086 +2024-02-22,233.15000,236.40000,231.04900,236.03000,233.69400,1.37%,369602 +2024-02-23,236.85000,238.51000,234.72000,235.85000,233.51600,-0.08%,279679 +2024-02-26,235.21000,235.46000,232.79000,233.71000,231.39700,-0.91%,210753 +2024-02-27,233.58000,233.82000,231.18500,232.52000,230.21900,-0.51%,282219 +2024-02-28,232.52000,232.75000,230.15500,231.34000,229.05100,-0.51%,284627 +2024-02-29,231.88000,233.49500,229.27000,232.91000,230.60500,0.68%,866512 +2024-03-01,233.44000,234.87500,232.00500,232.77000,230.46700,-0.06%,357989 +2024-03-04,232.28000,234.08500,231.13500,233.27000,230.96200,0.21%,274560 +2024-03-05,233.48000,234.38000,227.83000,228.38000,226.12000,-2.10%,287584 +2024-03-06,228.48000,230.50500,227.76000,229.08000,226.81300,0.31%,292552 +2024-03-07,230.87000,233.59000,229.97500,233.02000,230.71400,1.72%,369069 +2024-03-08,231.92000,235.04000,231.92000,233.70000,231.38700,0.29%,260568 +2024-03-11,233.46000,234.55000,231.12000,233.84000,231.52600,0.06%,322237 +2024-03-12,233.48000,234.85000,232.60000,233.81000,231.49600,-0.01%,363440 +2024-03-13,234.47000,234.68000,232.91000,233.79000,231.47700,-0.01%,412138 +2024-03-14,232.33000,232.93900,230.51000,231.56000,229.26900,-0.95%,341641 +2024-03-15,226.92000,231.98000,226.92000,230.05000,227.77400,-0.65%,603500 +2024-03-18,231.66000,232.55300,229.83000,230.00000,227.72400,-0.02%,353781 +2024-03-19,230.75000,231.55000,229.10000,230.14000,227.86300,0.06%,240900 +2024-03-20,229.81000,233.45500,229.81000,233.27000,230.96200,1.36%,431782 +2024-03-21,233.60000,235.00000,226.93000,227.09000,224.84300,-2.65%,524259 +2024-03-22,226.89000,229.19500,225.48800,229.00000,226.73400,0.84%,623932 +2024-03-25,228.87000,228.93000,220.21000,220.67000,218.48600,-3.64%,696551 +2024-03-26,221.38000,222.87000,219.50000,221.52000,219.32800,0.39%,509847 +2024-03-27,223.13000,225.96000,223.06000,225.52000,223.28800,1.81%,467410 +2024-03-28,225.85000,226.57000,223.54000,224.82000,222.59500,-0.31%,497538 +2024-04-01,224.00000,224.46000,218.59500,221.03000,218.84300,-1.69%,308205 +2024-04-02,220.11000,220.71000,215.73000,216.27000,214.13000,-2.15%,415894 +2024-04-03,216.49000,218.45000,215.70000,216.65000,214.50600,0.18%,444800 +2024-04-04,218.11000,218.11000,213.01000,213.40000,211.28800,-1.50%,455127 +2024-04-05,213.67000,215.14000,212.96000,213.48000,211.36700,0.04%,434361 +2024-04-08,213.23000,215.12000,212.59000,212.65000,210.54600,-0.39%,616334 +2024-04-09,213.39000,214.94500,212.04000,214.72000,212.59500,0.97%,591261 +2024-04-10,211.50000,212.75000,208.16000,209.21000,207.14000,-2.57%,579533 +2024-04-11,211.05000,211.05000,206.15000,206.28000,204.23900,-1.40%,850480 +2024-04-12,204.37000,206.08000,203.33500,204.00000,201.98100,-1.11%,678625 +2024-04-15,206.12000,207.85500,200.93000,201.21000,199.21900,-1.37%,847866 +2024-04-16,200.99000,200.99000,198.40000,199.01000,197.04100,-1.09%,784627 +2024-04-17,199.32000,201.67000,197.82000,200.24000,198.25900,0.62%,1115554 +2024-04-18,200.64000,201.74000,198.22000,200.81000,198.82300,0.28%,658479 +2024-04-19,201.73000,201.73000,197.84000,199.51000,197.53600,-0.65%,535935 +2024-04-22,200.72000,202.00000,198.13000,200.90000,198.91200,0.70%,369710 +2024-04-23,201.85000,208.02000,201.00000,205.99000,203.95200,2.53%,561633 +2024-04-24,204.69000,205.09800,202.44000,202.80000,200.79300,-1.55%,492086 +2024-04-25,202.11000,202.21000,200.41000,201.54000,199.54600,-0.62%,411721 +2024-04-26,201.28000,204.64000,200.45000,203.90000,201.88200,1.17%,318142 +2024-04-29,204.23000,206.06500,204.00000,205.42000,203.38700,0.75%,376503 +2024-04-30,204.06000,205.15000,202.70000,204.56000,202.53600,-0.42%,428959 +2024-05-01,204.61000,207.56000,203.73000,205.04000,203.01100,0.23%,358970 +2024-05-02,206.72000,207.19500,203.91000,206.24000,204.19900,0.59%,384284 +2024-05-03,207.76000,208.55000,205.95000,207.82000,205.76400,0.77%,500555 +2024-05-06,208.94000,209.59000,207.39000,209.52000,207.44700,0.82%,640578 +2024-05-07,210.44000,213.60000,209.36000,212.87000,210.76400,1.60%,805581 +2024-05-08,213.32000,213.74000,209.09000,210.09000,208.01100,-1.31%,938227 +2024-05-09,222.99000,226.99000,215.14000,225.99000,223.75400,7.57%,926048 +2024-05-10,225.50000,231.73500,223.68000,231.33000,229.04100,2.36%,867834 +2024-05-13,232.64000,233.07000,230.33500,232.56000,230.25900,0.53%,885105 +2024-05-14,233.74000,236.12000,232.02000,236.00000,233.66500,1.48%,514044 +2024-05-15,237.65000,239.19000,231.70000,235.46000,233.13000,-0.23%,690052 +2024-05-16,235.34000,235.34000,230.55000,230.73000,228.44700,-2.01%,548244 +2024-05-17,231.29000,233.33500,227.97000,232.69000,230.38700,0.85%,559440 +2024-05-20,232.56000,233.39000,230.03000,232.75000,230.44700,0.03%,619584 +2024-05-21,232.71000,233.74000,230.48000,230.60000,228.31800,-0.92%,657302 +2024-05-22,229.76000,231.55000,228.99000,230.60000,228.31800,,484889 +2024-05-23,230.39000,230.76000,225.96000,226.81000,224.56600,-1.64%,635803 +2024-05-24,226.93000,229.47000,225.47000,229.17000,226.90200,1.04%,510545 +2024-05-28,228.19000,229.28000,223.30000,223.39000,221.17900,-2.52%,457429 +2024-05-29,221.49000,224.50000,221.47000,223.42000,221.20900,0.01%,414181 +2024-05-30,222.93000,223.69000,221.30000,223.22000,221.01100,-0.09%,404311 +2024-05-31,222.93000,224.51000,221.35000,222.88000,220.67400,-0.15%,934289 +2024-06-03,222.39000,228.71000,221.76000,228.37000,226.11000,2.46%,530818 +2024-06-04,228.05000,228.93000,226.97000,228.50000,226.23900,0.06%,377934 +2024-06-05,229.19000,230.24000,227.26000,229.91000,227.63500,0.62%,336810 +2024-06-06,228.89000,230.76000,227.53500,230.48000,228.19900,0.25%,296526 +2024-06-07,229.52000,230.66500,226.12000,226.85000,224.60500,-1.57%,302994 +2024-06-10,225.36000,227.02000,224.07000,224.79000,222.56600,-0.91%,445204 +2024-06-11,224.30000,227.33000,222.42000,225.44000,223.20900,0.29%,578320 +2024-06-12,226.39000,227.92500,225.00000,225.84000,224.12000,0.18%,367748 +2024-06-13,224.61000,224.61000,219.90000,221.05000,219.36700,-2.12%,386249 +2024-06-14,219.70000,220.96500,216.82000,218.29000,216.62800,-1.25%,694341 +2024-06-17,217.07000,218.30000,213.62500,216.12000,214.47400,-0.99%,817591 +2024-06-18,216.64000,218.19000,215.38000,216.50000,214.85100,0.18%,468771 +2024-06-20,215.41000,220.48500,214.00000,219.31000,217.64000,1.30%,576287 +2024-06-21,219.29000,220.77000,216.81000,218.12000,216.45900,-0.54%,832075 +2024-06-24,218.48000,219.51000,216.47000,216.56000,214.91100,-0.72%,650826 +2024-06-25,216.67000,217.11000,214.93000,215.43000,213.78900,-0.52%,282746 +2024-06-26,214.83000,217.34400,214.26000,216.09000,214.44400,0.31%,378764 +2024-06-27,216.70000,216.70000,214.70000,216.44000,214.79200,0.16%,329082 +2024-06-28,216.86000,219.74000,216.46000,219.54000,217.86800,1.43%,833571 +2024-07-01,222.00000,222.00000,217.65000,218.54000,216.87600,-0.46%,852686 +2024-07-02,218.00000,219.35000,217.32000,218.34000,216.67700,-0.09%,372715 +2024-07-03,218.46000,218.46000,217.21500,217.38000,215.72400,-0.44%,196801 +2024-07-05,216.87000,220.79000,215.20000,220.05000,218.37400,1.23%,277419 +2024-07-08,219.78000,221.06500,219.20000,219.83000,218.15600,-0.10%,284863 +2024-07-09,220.08000,220.08000,212.78000,213.51000,211.88400,-2.87%,728577 +2024-07-10,214.10000,215.68000,211.36100,215.40000,213.76000,0.89%,493352 +2024-07-11,216.45000,220.30000,215.72000,217.84000,216.18100,1.13%,487303 +2024-07-12,218.43000,223.01000,216.72500,221.72000,220.03100,1.78%,371999 +2024-07-15,221.48000,224.07000,219.88800,220.50000,218.82100,-0.55%,280314 +2024-07-16,221.05000,227.75000,219.19000,227.64000,225.90600,3.24%,417531 +2024-07-17,227.83000,233.00000,227.06000,228.71000,226.96800,0.47%,327124 +2024-07-18,227.18000,229.82000,223.69500,225.45000,223.73300,-1.43%,370683 +2024-07-19,227.52000,227.52000,223.36000,224.29000,222.58200,-0.51%,386940 +2024-07-22,225.32000,228.86000,223.69000,228.77000,227.02800,2.00%,330841 +2024-07-23,229.41000,231.83000,229.07500,231.70000,229.93500,1.28%,422117 +2024-07-24,232.15000,234.24000,230.06000,231.72000,229.95500,0.01%,334554 +2024-07-25,231.12000,236.46000,227.16000,227.56000,225.82700,-1.80%,345280 +2024-07-26,228.31000,234.66500,227.02000,232.79000,231.01700,2.30%,329376 +2024-07-29,232.54000,237.20000,229.72000,236.32000,234.52000,1.52%,298132 +2024-07-30,236.15000,239.97000,236.15000,237.24000,235.43300,0.39%,572057 +2024-07-31,236.80000,241.76000,233.35000,238.76000,236.94200,0.64%,522989 +2024-08-01,240.24000,242.10000,237.43000,241.01000,239.17500,0.94%,477149 +2024-08-02,241.97000,242.91000,235.57500,242.60000,240.75200,0.66%,647501 +2024-08-05,238.85000,240.56000,233.38500,237.90000,236.08800,-1.94%,756072 +2024-08-06,237.90000,243.19000,235.79000,239.18000,237.35800,0.54%,844914 +2024-08-07,238.04000,243.37000,227.21000,233.53000,231.75100,-2.36%,804479 +2024-08-08,234.41000,241.09000,233.04100,239.68000,237.85500,2.63%,396771 +2024-08-09,240.56000,240.56000,234.25000,235.98000,234.18300,-1.54%,427048 +2024-08-12,235.75000,236.64000,233.01000,233.94000,232.15800,-0.86%,352561 +2024-08-13,233.94000,235.11500,232.13000,233.79000,232.00900,-0.06%,295050 +2024-08-14,233.70000,234.48000,231.73000,232.79000,231.01700,-0.43%,382357 +2024-08-15,233.16000,234.49000,230.00000,230.32000,228.56600,-1.06%,442743 +2024-08-16,230.17000,232.51000,229.22000,232.34000,230.57100,0.88%,558749 +2024-08-19,231.06000,233.59000,231.06000,233.57000,231.79100,0.53%,446682 +2024-08-20,233.35000,234.65500,232.90600,233.27000,231.49300,-0.13%,346396 +2024-08-21,233.15000,235.81000,232.55600,234.38000,232.59500,0.48%,260813 +2024-08-22,235.41000,235.65000,231.52000,234.14000,232.35700,-0.10%,315939 +2024-08-23,235.00000,236.84000,232.74000,236.01000,234.21300,0.80%,258467 +2024-08-26,236.57000,237.78000,234.70000,235.07000,233.28000,-0.40%,211474 +2024-08-27,233.73000,237.01000,233.17200,236.43000,234.62900,0.58%,240678 +2024-08-28,236.67000,238.24000,235.78000,237.07000,235.26500,0.27%,355625 +2024-08-29,238.30000,239.95000,236.69000,237.71000,235.90000,0.27%,348801 +2024-08-30,238.81000,241.35000,237.44000,241.10000,239.26400,1.43%,430575 +2024-09-03,240.14000,245.81000,239.20500,243.15000,241.29800,0.85%,498266 +2024-09-04,243.16000,244.44000,237.26500,240.41000,238.57900,-1.13%,469422 +2024-09-05,240.00000,241.12000,236.97000,239.05000,237.79500,-0.57%,261358 +2024-09-06,239.72000,242.03000,237.66000,239.82000,238.56100,0.32%,365096 +2024-09-09,240.74000,246.91000,240.74000,245.50000,244.21100,2.37%,714544 +2024-09-10,245.63000,247.32000,245.05500,247.17000,245.87200,0.68%,550328 +2024-09-11,246.20000,246.20000,239.43000,242.06000,240.78900,-2.07%,677393 +2024-09-12,241.83000,246.62000,241.60000,246.48000,245.18600,1.83%,317576 +2024-09-13,245.20000,248.24000,244.62000,244.83000,243.54500,-0.67%,271263 +2024-09-16,246.54000,247.45500,242.96000,243.73000,242.45100,-0.45%,280761 +2024-09-17,243.30000,245.50000,240.18000,241.68000,240.41100,-0.84%,343830 +2024-09-18,241.80000,242.98000,237.14000,238.38000,237.12900,-1.37%,496924 +2024-09-19,241.55000,241.56000,239.10000,239.46000,238.20300,0.45%,513109 +2024-09-20,238.48000,238.58500,235.34000,236.98000,235.73600,-1.04%,782961 +2024-09-23,238.05000,239.80500,237.36000,239.38000,238.12300,1.01%,355434 +2024-09-24,239.58000,239.77000,237.97000,238.24000,236.98900,-0.48%,348722 +2024-09-25,239.58000,239.58000,236.13000,236.41000,235.16900,-0.77%,260648 +2024-09-26,237.76000,237.85000,235.21000,236.75000,235.50700,0.14%,414605 +2024-09-27,237.50000,242.00000,237.20000,239.05000,237.79500,0.97%,312283 +2024-09-30,239.23000,243.19000,238.86000,242.54000,241.26700,1.46%,530476 +2024-10-01,241.85000,241.85000,233.55500,235.78000,234.54200,-2.79%,797879 +2024-10-02,234.54000,236.68000,231.91000,234.73000,233.49800,-0.45%,316382 +2024-10-03,234.08000,234.41000,231.82000,232.86000,231.63800,-0.80%,241325 +2024-10-04,234.08000,234.26000,230.85000,231.02000,229.80700,-0.79%,378390 +2024-10-07,229.74000,229.74000,224.90500,226.02000,224.83300,-2.16%,341778 +2024-10-08,226.88000,228.06000,224.89000,227.22000,226.02700,0.53%,329551 +2024-10-09,227.45000,229.15000,226.07000,227.15000,225.95800,-0.03%,1038528 +2024-10-10,226.99000,228.00000,224.70000,226.16000,224.97300,-0.44%,376132 +2024-10-11,227.23000,228.96000,225.42000,226.90000,225.70900,0.33%,361081 +2024-10-14,227.06000,228.94500,224.72000,228.21000,227.01200,0.58%,282576 +2024-10-15,228.21000,232.55000,225.42000,226.70000,225.51000,-0.66%,601894 +2024-10-16,226.64000,229.68000,224.88000,225.99000,224.80400,-0.31%,565866 +2024-10-17,227.56000,228.03000,223.14000,225.00000,223.81900,-0.44%,648116 +2024-10-18,226.69000,226.69000,224.00000,225.65000,224.46500,0.29%,607791 +2024-10-21,224.85000,225.51000,223.39000,224.37000,223.19200,-0.57%,406573 +2024-10-22,223.79000,223.79000,221.22000,221.55000,220.38700,-1.26%,406559 +2024-10-23,221.10000,222.07000,219.68000,221.15000,219.98900,-0.18%,507924 +2024-10-24,223.64000,230.70000,222.70000,227.24000,226.04700,2.75%,739503 +2024-10-25,227.90000,227.90000,222.91000,224.12000,222.94300,-1.37%,409567 +2024-10-28,225.65000,227.50000,223.41000,224.01000,222.83400,-0.05%,491131 +2024-10-29,223.28000,224.90000,222.03000,223.87000,222.69500,-0.06%,495484 +2024-10-30,223.52000,225.64000,222.32000,224.39000,223.21200,0.23%,434615 +2024-10-31,222.48000,224.37000,221.67000,221.85000,220.68500,-1.13%,417144 +2024-11-01,222.49000,226.83500,222.49000,225.18000,223.99800,1.50%,487798 +2024-11-04,225.32000,229.37500,223.88000,225.82000,224.63500,0.28%,918612 +2024-11-05,224.89000,228.41000,222.86000,227.44000,226.24600,0.72%,1262557 +2024-11-06,234.73000,234.99000,225.62000,227.52000,226.32600,0.04%,1404844 +2024-11-07,225.05000,225.05000,211.30500,215.50000,214.36900,-5.28%,1330245 +2024-11-08,214.00000,220.25000,211.74000,219.19000,218.03900,1.71%,1071783 +2024-11-11,220.26000,223.47200,219.20900,221.86000,220.69500,1.22%,663627 +2024-11-12,223.05000,224.92000,221.68000,222.73000,221.56100,0.39%,641993 +2024-11-13,221.57000,223.29500,221.20000,222.27000,221.10300,-0.21%,521471 +2024-11-14,221.78000,224.08500,220.77500,221.19000,220.02900,-0.49%,549505 +2024-11-15,221.00000,221.91000,219.34000,220.12000,218.96400,-0.48%,540421 +2024-11-18,220.00000,221.71000,216.96000,217.09000,215.95000,-1.38%,599428 +2024-11-19,213.95000,215.00500,211.87000,212.00000,211.45400,-2.34%,511364 +2024-11-20,210.08000,213.48000,208.95000,212.25000,211.70300,0.12%,761103 +2024-11-21,212.24000,216.17400,210.79000,215.77000,215.21400,1.66%,1041613 +2024-11-22,216.49000,218.37500,213.58000,214.34000,213.78800,-0.66%,502985 +2024-11-25,215.91000,218.09000,214.79000,216.12000,215.56300,0.83%,872562 +2024-11-26,216.07000,216.44000,213.31000,216.06000,215.50400,-0.03%,473140 +2024-11-27,216.00000,219.00000,214.64000,217.47000,216.91000,0.65%,406716 +2024-11-29,216.33000,219.53000,215.49000,219.06000,218.49600,0.73%,342972 +2024-12-02,219.06000,220.28000,218.18500,218.86000,218.29600,-0.09%,614590 +2024-12-03,218.51000,219.04000,216.13000,216.65000,216.09200,-1.01%,627909 +2024-12-04,215.89000,219.65000,214.50000,217.25000,216.69100,0.28%,552847 +2024-12-05,216.60000,218.40000,215.50000,217.43000,216.87000,0.08%,654760 +2024-12-06,217.43000,219.30000,214.34500,215.89000,215.33400,-0.71%,604774 +2024-12-09,216.01000,217.41000,215.33000,215.63000,215.07500,-0.12%,434609 +2024-12-10,215.41000,215.41000,209.60000,214.22000,213.66800,-0.65%,563435 +2024-12-11,214.95000,217.21000,209.38000,209.62000,209.08000,-2.15%,498651 +2024-12-12,210.22000,216.55000,208.29000,216.41000,215.85300,3.24%,690405 +2024-12-13,215.66000,216.90000,213.52000,214.22000,213.66800,-1.01%,526457 +2024-12-16,213.60000,215.62000,210.68000,211.03000,210.48700,-1.49%,668694 +2024-12-17,210.60000,213.92000,209.44000,209.51000,208.97100,-0.72%,500517 +2024-12-18,209.76000,210.69000,206.88000,207.01000,206.47700,-1.19%,559995 +2024-12-19,204.94000,206.79000,202.72000,204.34000,203.81400,-1.29%,709579 +2024-12-20,203.70000,208.56000,203.70000,207.49000,206.95600,1.54%,1251294 +2024-12-23,205.73000,208.46000,204.92000,208.00000,207.46400,0.25%,465674 +2024-12-24,207.87000,209.12000,206.71000,208.68000,208.14300,0.33%,156355 +2024-12-26,207.46000,209.52000,206.36000,208.72000,208.18300,0.02%,584893 +2024-12-27,207.02000,209.00000,206.17000,207.98000,207.44400,-0.35%,268946 +2024-12-30,206.18000,206.32000,203.32000,205.08000,204.55200,-1.39%,232383 +2024-12-31,205.34000,207.33000,204.48000,205.56000,205.03100,0.23%,370247 +2025-01-02,205.81000,207.31000,201.49000,202.46000,201.93900,-1.51%,398093 +2025-01-03,202.55000,204.60500,200.98000,204.12000,203.59400,0.82%,379216 +2025-01-06,203.35000,206.57000,203.35000,204.01000,203.48500,-0.05%,507837 +2025-01-07,204.86000,207.50000,203.80000,206.49000,205.95800,1.22%,465067 +2025-01-08,206.78000,209.73000,204.96000,209.43000,208.89100,1.42%,284143 +2025-01-10,206.45000,209.84500,205.12000,205.74000,205.21000,-1.76%,343778 +2025-01-13,205.88000,207.82000,204.28000,207.37000,206.83600,0.79%,420285 +2025-01-14,208.03000,208.03000,205.42000,207.57000,207.03600,0.10%,509076 +2025-01-15,209.13000,209.13000,205.78000,206.66000,206.12800,-0.44%,468796 +2025-01-16,206.67000,210.34000,205.75600,210.15000,209.60900,1.69%,428434 +2025-01-17,210.67000,210.99000,208.32000,209.62000,209.08000,-0.25%,693876 +2025-01-21,212.64000,218.19000,212.64000,217.07000,216.51100,3.55%,654023 +2025-01-22,214.85000,219.69000,214.72000,218.58000,218.01700,0.70%,717994 +2025-01-23,218.32000,219.60000,213.97000,217.20000,216.64100,-0.63%,393234 +2025-01-24,216.25000,217.88000,215.28100,217.01000,216.45100,-0.09%,297318 +2025-01-27,217.88000,221.90000,217.34000,221.82000,221.24900,2.22%,485231 +2025-01-28,221.06000,223.51000,220.34500,221.06000,220.49100,-0.34%,359733 +2025-01-29,221.80000,222.23000,218.95000,220.28000,219.71300,-0.35%,332507 +2025-01-30,221.84000,224.18500,220.58000,221.70000,221.12900,0.64%,310893 +2025-01-31,219.79000,224.80000,218.94000,220.65000,220.08200,-0.47%,565568 +2025-02-03,218.38000,219.62000,215.83000,218.34000,217.77800,-1.05%,523070 +2025-02-04,216.58000,219.89000,214.22000,219.40000,218.83500,0.49%,538247 +2025-02-05,220.89000,221.73000,218.36500,220.83000,220.26100,0.65%,888398 +2025-02-06,221.46000,227.37500,216.98000,225.44000,224.85900,2.09%,1332373 +2025-02-07,225.73000,226.47500,220.79000,223.23000,222.65500,-0.98%,682890 +2025-02-10,224.21000,224.85000,221.70000,224.31000,223.73200,0.48%,437474 +2025-02-11,223.28000,223.55000,221.52000,223.36000,222.78500,-0.42%,302682 +2025-02-12,220.76000,221.54000,218.28000,219.11000,218.54600,-1.90%,340954 +2025-02-13,219.22000,220.26000,216.52000,219.23000,218.66500,0.05%,443537 +2025-02-14,220.49000,221.80000,218.91000,219.34000,218.77500,0.05%,322511 +2025-02-18,217.00000,220.29000,214.81000,219.66000,219.09400,0.15%,379691 +2025-02-19,218.72000,222.28000,217.68000,221.39000,220.82000,0.79%,258472 +2025-02-20,220.64000,221.33000,219.58000,220.79000,220.79000,-0.27%,249643 +2025-02-21,219.81000,221.01000,218.24500,220.56000,220.56000,-0.10%,412247 +2025-02-24,220.19000,224.72000,218.95000,223.68000,223.68000,1.41%,394838 +2025-02-25,223.36000,225.79000,222.32000,223.79000,223.79000,0.05%,666792 +2025-02-26,223.44000,226.37000,221.78000,223.05000,223.05000,-0.33%,298802 +2025-02-27,221.29000,222.50000,219.62000,220.07000,220.07000,-1.34%,278503 +2025-02-28,221.00000,222.68000,216.02000,219.26000,219.26000,-0.37%,881413 +2025-03-03,220.12000,224.16000,215.94000,222.72000,222.72000,1.58%,547458 +2025-03-04,225.90000,229.24000,225.00000,225.81000,225.81000,1.39%,906014 +2025-03-05,224.96000,229.50000,224.96000,227.43000,227.43000,0.72%,622801 +2025-03-06,225.39000,232.48500,225.06000,232.25000,232.25000,2.12%,1476811 +2025-03-07,229.87000,234.50000,228.33500,232.74000,232.74000,0.21%,667376 +2025-03-10,232.88000,236.83000,230.21000,231.53000,231.53000,-0.52%,664037 +2025-03-11,231.68000,231.68000,227.15000,228.06000,228.06000,-1.50%,858866 +2025-03-12,227.31000,227.63000,223.36000,224.45000,224.45000,-1.58%,559632 +2025-03-13,224.88000,225.34000,221.86000,222.45000,222.45000,-0.89%,419185 +2025-03-14,222.89000,227.70000,221.39000,226.63000,226.63000,1.88%,434467 +2025-03-17,226.02000,229.09000,225.78000,227.81000,227.81000,0.52%,416224 +2025-03-18,227.97000,228.97000,226.14000,228.32000,228.32000,0.22%,454011 +2025-03-19,228.22000,228.22000,222.25000,225.27000,225.27000,-1.34%,450628 +2025-03-20,225.18000,226.50000,223.40000,225.47000,225.47000,0.09%,524628 +2025-03-21,224.21000,224.21000,216.56000,220.42000,220.42000,-2.24%,1348221 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/SYK-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/SYK-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..82a2aacfc26b208df5068dbd9d5d0f94591382c6 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/SYK-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,93.57000,94.33000,93.36000,93.42000,83.08100,-0.31%,961115 +2015-03-25,93.52000,94.24000,92.21000,92.29000,82.07600,-1.21%,1190188 +2015-03-26,91.90000,92.22500,91.29000,91.53000,81.40000,-0.82%,1049713 +2015-03-27,91.26000,92.73000,91.26000,92.56000,82.62300,1.13%,1229695 +2015-03-30,93.12000,93.86000,92.81000,93.55000,83.50600,1.07%,1016592 +2015-03-31,92.87000,93.58000,92.25000,92.25000,82.34600,-1.39%,1199545 +2015-04-01,92.46000,92.58000,90.63000,91.18000,81.39100,-1.16%,2006155 +2015-04-02,90.22000,91.87000,90.19000,91.12000,81.33700,-0.07%,1043153 +2015-04-06,90.45000,92.18000,90.36000,91.76000,81.90900,0.70%,1152611 +2015-04-07,91.94000,92.39000,91.46000,91.48000,81.65900,-0.31%,1038870 +2015-04-08,91.68000,92.34000,91.41000,92.02000,82.14100,0.59%,1093376 +2015-04-09,91.79000,93.11000,91.61000,93.07000,83.07800,1.14%,1380151 +2015-04-10,92.92000,94.06000,92.92000,93.74000,83.67600,0.72%,1102708 +2015-04-13,93.36000,93.97000,92.95000,93.10000,83.10500,-0.68%,1334885 +2015-04-14,92.90000,93.28000,91.90000,92.54000,82.60500,-0.60%,1478116 +2015-04-15,92.58000,92.97000,92.10000,92.29000,82.38200,-0.27%,752132 +2015-04-16,92.15000,92.39400,91.78000,92.18000,82.28300,-0.12%,877039 +2015-04-17,91.54000,92.79000,91.17000,92.50000,82.56900,0.35%,2042376 +2015-04-20,93.00000,93.54000,92.73000,93.35000,83.32800,0.92%,1345311 +2015-04-21,94.00000,94.81000,93.73000,94.71000,84.54200,1.46%,1959478 +2015-04-22,95.00000,97.30000,95.00000,96.45000,86.09500,1.84%,2463636 +2015-04-23,96.45000,97.42000,96.20000,97.18000,86.74700,0.76%,1620228 +2015-04-24,96.77000,97.16000,96.47000,96.90000,86.49700,-0.29%,1284524 +2015-04-27,97.44000,97.44000,94.50000,94.63000,84.47000,-2.34%,1841082 +2015-04-28,94.62000,95.41000,93.55000,95.10000,84.89000,0.50%,1619112 +2015-04-29,94.95000,94.95000,93.18000,94.32000,84.19400,-0.82%,1259970 +2015-04-30,93.60000,93.99000,91.77500,92.24000,82.33700,-2.21%,1923519 +2015-05-01,92.81000,93.45000,92.48000,93.40000,83.37300,1.26%,1275719 +2015-05-04,93.65000,94.15000,93.46000,93.63000,83.57800,0.25%,1044971 +2015-05-05,93.21000,93.55000,92.47000,92.90000,82.92600,-0.78%,1028689 +2015-05-06,93.37000,93.47000,92.13000,92.56000,82.62300,-0.37%,984850 +2015-05-07,92.37000,93.28000,92.37000,92.61000,82.66700,0.05%,801515 +2015-05-08,93.77000,94.80000,93.49000,94.56000,84.40800,2.11%,1258527 +2015-05-11,94.59000,94.88000,94.20000,94.36000,84.22900,-0.21%,741510 +2015-05-12,93.98000,94.14000,93.04000,93.08000,83.08700,-1.36%,1098264 +2015-05-13,93.15000,93.81000,92.71000,92.91000,82.93500,-0.18%,821373 +2015-05-14,93.66000,95.34000,93.34000,95.26000,85.03300,2.53%,1319703 +2015-05-15,95.23000,95.68000,95.00000,95.51000,85.25600,0.26%,1260927 +2015-05-18,95.69000,96.89000,95.53100,96.59000,86.22000,1.13%,995748 +2015-05-19,96.48000,96.96000,96.16000,96.68000,86.30000,0.09%,1025994 +2015-05-20,96.67000,97.57000,96.67000,96.78000,86.39000,0.10%,983818 +2015-05-21,96.65000,96.84000,96.13000,96.40000,86.05000,-0.39%,744305 +2015-05-22,96.19000,96.71000,95.79000,96.44000,86.08600,0.04%,1268718 +2015-05-26,96.37000,96.37000,95.30000,95.53000,85.27400,-0.94%,1164382 +2015-05-27,96.00000,96.79000,95.55100,96.59000,86.22000,1.11%,889481 +2015-05-28,96.46000,96.94000,95.83000,96.24000,85.90800,-0.36%,862552 +2015-05-29,96.15000,97.12000,95.73000,96.13000,85.80900,-0.11%,1330016 +2015-06-01,96.67000,96.84000,95.44000,96.12000,85.80000,-0.01%,831414 +2015-06-02,95.75000,96.63600,95.13900,96.11000,85.79200,-0.01%,776937 +2015-06-03,96.45000,96.45000,95.61000,96.04000,85.72900,-0.07%,604992 +2015-06-04,95.77000,95.97000,94.73000,95.04000,84.83600,-1.04%,968026 +2015-06-05,95.04000,95.38000,94.49000,95.20000,84.97900,0.17%,782969 +2015-06-08,94.96000,95.46200,94.60000,94.62000,84.46200,-0.61%,610650 +2015-06-09,94.47000,94.74000,93.95000,94.16000,84.05100,-0.49%,757143 +2015-06-10,94.50000,96.11000,94.16000,96.01000,85.70200,1.96%,1194562 +2015-06-11,96.12000,96.85000,95.87000,96.54000,86.17500,0.55%,798484 +2015-06-12,96.11000,96.48500,95.53000,95.67000,85.39900,-0.90%,629206 +2015-06-15,95.05000,95.17000,93.90000,94.67000,84.50600,-1.05%,1187631 +2015-06-16,94.57000,95.31000,94.37000,95.16000,84.94400,0.52%,720320 +2015-06-17,95.34000,95.49500,94.57000,95.10000,84.89000,-0.06%,686146 +2015-06-18,95.41000,97.33000,95.37000,97.15000,86.72000,2.16%,1081593 +2015-06-19,97.06000,97.30000,96.71000,96.88000,86.47900,-0.28%,1134928 +2015-06-22,97.50000,97.90000,97.23000,97.40000,86.94300,0.54%,604707 +2015-06-23,97.30000,97.66600,96.48000,96.62000,86.24700,-0.80%,957861 +2015-06-24,96.41000,97.27000,96.13000,96.72000,86.33600,0.10%,1393475 +2015-06-25,96.89000,97.17600,96.29000,96.45000,86.09500,-0.28%,859998 +2015-06-26,96.48000,97.94000,96.31000,97.34000,87.19700,0.92%,1492833 +2015-06-29,96.66000,97.32500,95.28000,95.36000,85.42400,-2.03%,1153382 +2015-06-30,96.30000,96.48000,95.35000,95.57000,85.61200,0.22%,980763 +2015-07-01,96.23000,96.43000,95.44000,96.07000,86.06000,0.52%,782998 +2015-07-02,96.25000,96.29000,95.25000,95.76000,85.78200,-0.32%,641291 +2015-07-06,94.92000,96.05000,94.77000,95.99000,85.98800,0.24%,852177 +2015-07-07,96.38000,96.99000,95.05000,96.90000,86.80300,0.95%,1012483 +2015-07-08,96.45000,96.52000,95.40000,95.42000,85.47800,-1.53%,907020 +2015-07-09,96.75000,96.87000,95.64000,95.66000,85.69300,0.25%,949314 +2015-07-10,96.70000,96.91000,95.81000,96.37000,86.32900,0.74%,1193616 +2015-07-13,97.00000,97.69000,96.91000,97.63000,87.45700,1.31%,745516 +2015-07-14,97.77000,98.49500,97.45000,98.26000,88.02200,0.65%,783873 +2015-07-15,98.28000,98.30000,97.44000,97.51000,87.35000,-0.76%,1064742 +2015-07-16,98.29000,98.33000,97.40000,98.17000,87.94100,0.68%,1110168 +2015-07-17,97.87000,98.24000,97.46000,98.21000,87.97700,0.04%,867349 +2015-07-20,98.27000,98.66000,98.05000,98.38000,88.12900,0.17%,625411 +2015-07-21,98.46000,99.24000,98.22000,99.06000,88.73800,0.69%,1220892 +2015-07-22,98.89000,99.21000,98.07000,98.54000,88.27200,-0.52%,1349092 +2015-07-23,98.96000,98.96000,98.00500,98.25000,88.01300,-0.29%,1612813 +2015-07-24,100.05000,103.99000,99.83000,100.97000,90.44900,2.77%,3012425 +2015-07-27,100.84000,101.19000,99.69000,100.02000,89.59800,-0.94%,2173004 +2015-07-28,100.57000,101.75000,99.98000,101.61000,91.02300,1.59%,1113880 +2015-07-29,102.06000,102.30000,101.37000,101.98000,91.35400,0.36%,1222804 +2015-07-30,101.82000,102.02000,101.31000,101.84000,91.22900,-0.14%,674129 +2015-07-31,101.92000,102.80000,101.59000,102.27000,91.61400,0.42%,1242849 +2015-08-03,102.31000,102.70000,100.93000,101.51000,90.93300,-0.74%,971741 +2015-08-04,101.81000,102.42000,101.27000,101.48000,90.90600,-0.03%,913601 +2015-08-05,102.24000,103.36000,102.00000,103.12000,92.37500,1.62%,1436427 +2015-08-06,102.97000,103.48000,101.03000,101.32000,90.76300,-1.75%,1159620 +2015-08-07,101.32000,101.40000,99.88000,100.94000,90.42200,-0.38%,1092794 +2015-08-10,101.72000,102.50000,101.53000,102.19000,91.54200,1.24%,722514 +2015-08-11,101.30000,101.95000,100.80000,101.82000,91.21100,-0.36%,1115750 +2015-08-12,101.88000,103.31000,100.95000,103.13000,92.38400,1.29%,1959858 +2015-08-13,102.90000,103.84000,102.21000,102.97000,92.24100,-0.16%,1533854 +2015-08-14,102.82000,103.74000,102.66000,103.64000,92.84100,0.65%,831299 +2015-08-17,103.27000,104.24000,102.60000,104.14000,93.28900,0.48%,786715 +2015-08-18,103.93000,104.45000,103.73000,104.31000,93.44100,0.16%,685358 +2015-08-19,103.88000,105.33600,102.95000,104.53000,93.63800,0.21%,1163591 +2015-08-20,103.55000,103.92000,102.50000,102.52000,91.83800,-1.92%,1027028 +2015-08-21,101.61000,101.78500,99.34000,99.37000,89.01600,-3.07%,1783590 +2015-08-24,95.14000,97.59000,91.81000,95.61000,85.64800,-3.78%,2560771 +2015-08-25,98.35000,98.43000,95.39000,95.49000,85.54000,-0.13%,2489429 +2015-08-26,97.79000,98.84000,95.66000,98.81000,88.51400,3.48%,2182670 +2015-08-27,99.94000,101.30000,99.46000,101.08000,90.54800,2.30%,2286657 +2015-08-28,100.40000,100.80000,99.09000,99.69000,89.30300,-1.38%,2478309 +2015-08-31,99.48000,100.35000,98.40000,98.65000,88.37100,-1.04%,1811975 +2015-09-01,96.66000,97.13000,94.84000,95.46000,85.51300,-3.23%,2028667 +2015-09-02,96.66000,97.03000,95.61000,96.90000,86.80300,1.51%,1430662 +2015-09-03,97.50000,97.87000,96.39000,96.68000,86.60600,-0.23%,1661418 +2015-09-04,95.71000,96.26000,94.52000,95.34000,85.40600,-1.39%,1444039 +2015-09-08,96.84000,98.63000,96.84000,98.57000,88.29900,3.39%,1893087 +2015-09-09,99.44000,99.52000,97.08000,97.29000,87.15300,-1.30%,1611863 +2015-09-10,97.27000,98.89000,96.95000,98.30000,88.05700,1.04%,1735708 +2015-09-11,97.83000,99.76000,97.58000,99.65000,89.26700,1.37%,2049109 +2015-09-14,99.65000,99.95000,98.36000,98.76000,88.47000,-0.89%,1159026 +2015-09-15,98.98000,100.12000,98.76000,99.85000,89.44600,1.10%,945832 +2015-09-16,99.67000,100.85000,99.56000,100.60000,90.11800,0.75%,1218320 +2015-09-17,100.59000,102.22000,100.18000,100.56000,90.08200,-0.04%,1683876 +2015-09-18,99.53000,100.16100,99.05000,99.22000,88.88200,-1.33%,4145992 +2015-09-21,100.02000,100.70000,98.81000,99.61000,89.23100,0.39%,1229319 +2015-09-22,98.41000,98.90000,97.72000,98.56000,88.29000,-1.05%,1295840 +2015-09-23,98.25000,98.88000,97.86000,98.59000,88.31700,0.03%,1332135 +2015-09-24,97.96000,98.40000,97.40000,98.22000,87.98600,-0.38%,1714243 +2015-09-25,98.97000,99.45000,96.30000,96.90000,86.80300,-1.34%,1564503 +2015-09-28,95.46000,96.01000,91.73000,92.40000,83.08100,-4.64%,2580854 +2015-09-29,92.89000,94.16000,92.44000,93.23000,83.82800,0.90%,1653408 +2015-09-30,94.29000,94.85000,92.87000,94.10000,84.61000,0.93%,1684338 +2015-10-01,94.50000,94.97000,93.65000,94.91000,85.33800,0.86%,1785608 +2015-10-02,94.12000,96.46000,93.53000,96.46000,86.73200,1.63%,1592979 +2015-10-05,95.89000,97.42000,95.89000,96.89000,87.11800,0.45%,1457128 +2015-10-06,96.63000,96.78000,94.25000,94.92000,85.34700,-2.03%,1477852 +2015-10-07,95.34000,96.03000,94.50000,96.00000,86.31800,1.14%,1039847 +2015-10-08,95.82000,97.36000,95.45000,97.35000,87.53200,1.41%,1301619 +2015-10-09,97.18000,98.46000,96.90000,97.75000,87.89200,0.41%,1459558 +2015-10-12,97.51000,98.74000,97.38000,98.51000,88.57500,0.78%,792018 +2015-10-13,98.25000,99.05000,97.44000,97.57000,87.73000,-0.95%,875977 +2015-10-14,97.60000,98.38000,96.68000,96.90000,87.12700,-0.69%,1267871 +2015-10-15,97.40000,98.76000,96.53000,98.69000,88.73700,1.85%,1225974 +2015-10-16,99.31000,100.06000,98.30000,100.03000,89.94200,1.36%,1249070 +2015-10-19,99.62000,100.51000,99.32000,100.46000,90.32800,0.43%,927940 +2015-10-20,100.13000,100.43000,98.90000,99.21000,89.20400,-1.24%,1121407 +2015-10-21,99.72000,99.97000,98.56000,99.79000,89.72600,0.58%,2038739 +2015-10-22,100.17000,100.19000,98.11000,98.53000,88.59300,-1.26%,2432820 +2015-10-23,98.04000,98.36000,94.03000,94.44000,84.91600,-4.15%,4007230 +2015-10-26,94.36000,94.76000,93.56000,93.90000,84.43000,-0.57%,2325046 +2015-10-27,93.90000,94.78000,92.92000,93.84000,84.37600,-0.06%,1794312 +2015-10-28,93.84000,95.85000,93.06000,95.77000,86.11100,2.06%,1735356 +2015-10-29,95.40000,96.69000,95.36000,95.85000,86.18300,0.08%,1121088 +2015-10-30,96.07000,96.40000,95.47300,95.62000,85.97700,-0.24%,1371506 +2015-11-02,95.83000,96.91000,95.73000,96.71000,86.95700,1.14%,1152468 +2015-11-03,96.63000,97.10500,95.86000,96.80000,87.03800,0.09%,987009 +2015-11-04,96.80000,97.84000,96.67000,97.50000,87.66700,0.72%,1438941 +2015-11-05,97.52000,97.78000,96.68000,97.59000,87.74800,0.09%,1619131 +2015-11-06,97.19000,97.61000,96.43000,97.60000,87.75700,0.01%,1286116 +2015-11-09,97.25000,97.59000,96.30000,96.81000,87.04700,-0.81%,1049127 +2015-11-10,96.77000,97.70500,96.77000,97.60000,87.75700,0.82%,866283 +2015-11-11,97.79000,98.25000,97.37000,97.63000,87.78400,0.03%,1054374 +2015-11-12,96.48000,97.06000,95.58000,95.61000,85.96800,-2.07%,2023409 +2015-11-13,95.15000,96.42000,95.15000,95.63000,85.98600,0.02%,1373302 +2015-11-16,95.59000,96.70000,95.19000,96.66000,86.91200,1.08%,1037020 +2015-11-17,96.71000,97.24000,96.34000,96.61000,86.86700,-0.05%,1585836 +2015-11-18,96.81000,97.22000,96.45000,97.01000,87.22600,0.41%,1595517 +2015-11-19,96.81000,96.99000,95.35500,95.41000,85.78800,-1.65%,1515173 +2015-11-20,95.98000,97.16000,95.57000,96.48000,86.75000,1.12%,1782820 +2015-11-23,96.54000,97.16000,95.88000,96.08000,86.39000,-0.41%,1707608 +2015-11-24,95.39000,96.69000,95.10000,96.61000,86.86700,0.55%,1363122 +2015-11-25,96.61000,97.64000,96.24000,97.22000,87.41500,0.63%,993877 +2015-11-27,97.56000,98.33000,97.16600,98.09000,88.19700,0.89%,775421 +2015-11-30,98.38000,98.78000,96.46000,96.46000,86.73200,-1.66%,4368023 +2015-12-01,97.34000,97.86000,96.46000,96.79000,87.02900,0.34%,1476537 +2015-12-02,96.95000,97.17000,96.11000,96.26000,86.55200,-0.55%,1221932 +2015-12-03,96.26000,96.56000,92.43000,92.58000,83.24300,-3.82%,2564865 +2015-12-04,92.85000,94.38000,92.67000,94.34000,84.82600,1.90%,1388160 +2015-12-07,94.37000,94.79000,93.55000,94.14000,84.64600,-0.21%,1008992 +2015-12-08,93.68000,93.94000,93.01000,93.52000,84.08800,-0.66%,1044979 +2015-12-09,93.04000,93.93000,92.15500,92.32000,83.00900,-1.28%,1722930 +2015-12-10,92.38000,93.62000,92.37000,92.93000,83.55800,0.66%,937143 +2015-12-11,92.01000,92.63700,91.56000,92.20000,82.90100,-0.79%,1325140 +2015-12-14,90.30000,92.00000,90.30000,91.41000,82.19100,-0.86%,2001592 +2015-12-15,92.13000,92.99000,91.66000,92.44000,83.11700,1.13%,1707488 +2015-12-16,93.06000,94.12000,92.50000,93.93000,84.45700,1.61%,1534660 +2015-12-17,93.92000,94.26000,92.70000,92.71000,83.36000,-1.30%,1735512 +2015-12-18,92.24000,92.29000,91.26000,91.26000,82.05600,-1.56%,2068756 +2015-12-21,91.67000,92.29000,90.84000,91.42000,82.20000,0.18%,1192921 +2015-12-22,91.94000,92.87000,91.12000,92.73000,83.37800,1.43%,952644 +2015-12-23,93.27000,94.19000,92.86000,94.12000,84.62800,1.50%,956630 +2015-12-24,94.07000,94.88000,94.00000,94.36000,84.84400,0.25%,466412 +2015-12-28,93.85000,94.22000,93.64000,93.95000,84.47500,-0.43%,861073 +2015-12-29,94.35000,95.18000,93.72000,94.81000,85.59000,0.92%,926360 +2015-12-30,94.72000,95.11000,94.06800,94.25000,85.08400,-0.59%,1226184 +2015-12-31,93.63000,93.94000,92.92000,92.94000,83.90200,-1.39%,912855 +2016-01-04,91.47000,91.54000,89.56000,90.02000,81.26600,-3.14%,2089884 +2016-01-05,90.12000,91.02000,89.98000,90.89000,82.05100,0.97%,1533716 +2016-01-06,89.69000,91.11100,89.69000,90.75000,81.92500,-0.15%,2083798 +2016-01-07,89.53000,90.08000,88.01000,88.44000,79.83900,-2.55%,2029986 +2016-01-08,89.00000,89.70000,87.68000,87.89000,79.34300,-0.62%,1577083 +2016-01-11,88.15000,88.47000,86.68000,87.53000,79.01800,-0.41%,1763076 +2016-01-12,88.03000,89.10000,87.63800,88.73000,80.10100,1.37%,1536416 +2016-01-13,89.57000,91.75000,88.80000,89.31000,80.62500,0.65%,3088662 +2016-01-14,89.49000,91.52000,89.34000,90.92000,82.07800,1.80%,1982769 +2016-01-15,89.15000,91.29000,88.73000,91.11000,82.25000,0.21%,2818337 +2016-01-19,91.96000,92.76000,90.57000,91.56000,82.65600,0.49%,2683948 +2016-01-20,90.41000,91.71500,88.57000,91.00000,82.15000,-0.61%,1968109 +2016-01-21,91.43000,92.26000,90.30000,91.89000,82.95400,0.98%,2072363 +2016-01-22,92.59000,93.95000,92.43000,93.91000,84.77700,2.20%,1731062 +2016-01-25,93.77000,95.02000,93.41000,94.41000,85.22900,0.53%,2693895 +2016-01-26,94.50000,96.16000,94.01000,96.02000,86.68200,1.71%,2651889 +2016-01-27,97.82000,101.18000,97.82000,98.60000,89.01100,2.69%,6550017 +2016-01-28,98.93000,99.11500,96.52000,97.31000,87.84700,-1.31%,3584877 +2016-01-29,97.95000,99.90000,97.16000,99.15000,89.50800,1.89%,3146617 +2016-02-01,96.79000,99.60000,96.56000,99.17000,89.52600,0.02%,2575792 +2016-02-02,98.21000,100.02000,97.84100,99.03000,89.39900,-0.14%,1868564 +2016-02-03,99.91000,99.99000,97.49000,99.09000,89.45400,0.06%,2215419 +2016-02-04,99.00000,100.04000,98.58000,99.54000,89.86000,0.45%,1594364 +2016-02-05,99.04000,99.41500,96.49000,96.91000,87.48600,-2.64%,2017770 +2016-02-08,96.09000,96.46000,94.31000,96.06000,86.71800,-0.88%,2147917 +2016-02-09,94.93000,97.32000,94.93000,96.64000,87.24200,0.60%,1877215 +2016-02-10,97.49000,99.11500,97.49000,98.10000,88.56000,1.51%,1537910 +2016-02-11,96.48000,97.38000,95.67000,96.16000,86.80900,-1.98%,1921108 +2016-02-12,96.94000,97.45000,95.76000,97.33000,87.86500,1.22%,1286437 +2016-02-16,98.45000,98.45000,96.99000,97.40000,87.92800,0.07%,1932320 +2016-02-17,98.09000,98.23000,96.20000,96.29000,86.92600,-1.14%,2899977 +2016-02-18,96.04000,97.49000,95.79000,96.94000,87.51300,0.68%,1645209 +2016-02-19,96.80000,97.93000,96.22000,97.72000,88.21700,0.80%,1580941 +2016-02-22,98.50000,99.12000,98.10500,99.04000,89.40900,1.35%,1437186 +2016-02-23,98.51000,99.61000,98.34000,98.87000,89.25500,-0.17%,1327760 +2016-02-24,98.34000,99.70000,97.78000,99.57000,89.88700,0.71%,826117 +2016-02-25,99.50000,101.95000,99.49000,101.80000,91.90000,2.24%,1724667 +2016-02-26,102.08000,102.69000,101.09000,101.36000,91.50300,-0.43%,1552852 +2016-02-29,101.04000,101.28000,99.83000,99.88000,90.16700,-1.46%,1161321 +2016-03-01,100.40000,101.18000,99.42000,100.92000,91.10600,1.04%,1069759 +2016-03-02,100.99000,101.64800,100.41000,101.52000,91.64700,0.59%,1175314 +2016-03-03,102.00000,103.00000,101.14000,102.90000,92.89300,1.36%,1622331 +2016-03-04,102.54000,104.00000,102.54000,103.45000,93.39000,0.53%,1946813 +2016-03-07,102.68000,103.00000,102.33000,102.84000,92.83900,-0.59%,1443081 +2016-03-08,101.68000,103.17000,98.00000,102.78000,92.78500,-0.06%,2104569 +2016-03-09,102.88000,103.54500,102.71000,103.12000,93.09200,0.33%,1592685 +2016-03-10,103.49000,104.10000,102.31000,103.75000,93.66000,0.61%,1785489 +2016-03-11,104.54000,105.02000,103.98000,105.00000,94.78900,1.20%,1797514 +2016-03-14,104.86000,105.50500,104.18000,105.19000,94.96000,0.18%,1090817 +2016-03-15,104.26000,104.99000,104.13000,104.85000,94.65400,-0.32%,1245263 +2016-03-16,104.01000,105.59000,104.01000,105.20000,94.96900,0.33%,1193413 +2016-03-17,105.20000,105.26000,103.17000,103.30000,93.25400,-1.81%,1822010 +2016-03-18,103.85000,105.12000,102.87000,104.95000,94.74400,1.60%,2047471 +2016-03-21,104.69000,105.12600,103.95000,104.86000,94.66300,-0.09%,1094284 +2016-03-22,104.78000,105.37000,104.37000,104.94000,94.73500,0.08%,1366705 +2016-03-23,104.89000,105.94500,104.70500,105.59000,95.32200,0.62%,1610615 +2016-03-24,105.67000,105.90000,104.33500,105.22000,94.98800,-0.35%,1176833 +2016-03-28,105.27000,105.67500,104.81000,105.06000,94.84300,-0.15%,967139 +2016-03-29,104.80000,106.92000,104.60500,106.87000,96.82000,1.72%,1015023 +2016-03-30,107.34000,107.84000,106.90000,107.05000,96.98300,0.17%,1011546 +2016-03-31,106.79000,107.95000,106.10000,107.29000,97.20100,0.22%,1478398 +2016-04-01,106.72000,109.01000,106.26000,108.52000,98.31500,1.15%,1753104 +2016-04-04,109.00000,109.79000,108.53000,109.33000,99.04900,0.75%,1235529 +2016-04-05,108.87000,109.29000,106.65000,107.04000,96.97400,-2.09%,2634967 +2016-04-06,107.05000,108.86000,107.05000,108.23000,98.05200,1.11%,2075128 +2016-04-07,107.81000,108.35000,107.31000,107.95000,97.79900,-0.26%,1340135 +2016-04-08,108.35000,108.92000,108.00000,108.54000,98.33300,0.55%,1227752 +2016-04-11,108.49000,108.94000,108.17000,108.25000,98.07000,-0.27%,1912587 +2016-04-12,108.14000,109.46000,108.14000,109.45000,99.15700,1.11%,1283281 +2016-04-13,109.26000,109.93000,109.00000,109.62000,99.31200,0.16%,1469587 +2016-04-14,109.88000,110.41000,109.56000,110.10000,99.74600,0.44%,1047039 +2016-04-15,109.91000,110.09000,108.94000,109.80000,99.47500,-0.27%,1588442 +2016-04-18,109.76000,110.52000,109.20000,110.39000,100.00900,0.54%,1039660 +2016-04-19,110.44000,110.98000,109.01000,109.73000,99.41100,-0.60%,1388432 +2016-04-20,109.56000,111.25000,109.33000,110.73000,100.31700,0.91%,1969060 +2016-04-21,112.50000,113.85000,108.42000,109.31000,99.03100,-1.28%,3236923 +2016-04-22,109.44000,110.06000,108.11000,109.40000,99.11200,0.08%,1837756 +2016-04-25,109.33000,109.62000,108.85000,109.49000,99.19400,0.08%,998420 +2016-04-26,109.54000,110.11000,108.96000,109.51000,99.21200,0.02%,1137276 +2016-04-27,110.32000,111.00000,109.13300,110.04000,99.69200,0.48%,1213544 +2016-04-28,109.55000,110.49000,109.25000,109.56000,99.25700,-0.44%,1525972 +2016-04-29,106.71000,109.46000,106.71000,109.01000,98.75900,-0.50%,1487240 +2016-05-02,109.33000,110.22000,109.02000,109.94000,99.60100,0.85%,917423 +2016-05-03,109.47000,109.77000,108.79000,109.17000,98.90400,-0.70%,851296 +2016-05-04,108.61000,109.14000,108.01000,108.59000,98.37800,-0.53%,936723 +2016-05-05,108.51000,110.15000,108.28000,110.12000,99.76400,1.41%,1707273 +2016-05-06,109.82000,111.21000,109.52000,111.21000,100.75200,0.99%,1749300 +2016-05-09,111.13000,112.23000,111.12000,111.32000,100.85200,0.10%,960576 +2016-05-10,111.38000,111.91000,111.11000,111.75000,101.24100,0.39%,1669941 +2016-05-11,111.81000,112.37000,111.37000,111.48000,100.99700,-0.24%,1439919 +2016-05-12,111.52000,112.31300,110.85000,111.82000,101.30500,0.30%,1048154 +2016-05-13,111.91000,112.01000,110.41000,110.91000,100.48000,-0.81%,1050700 +2016-05-16,110.86000,112.69100,110.83000,112.35000,101.78500,1.30%,1032074 +2016-05-17,112.05000,112.42000,109.76000,110.14000,99.78300,-1.97%,1168615 +2016-05-18,109.85000,110.67000,109.14000,109.86000,99.52900,-0.25%,998554 +2016-05-19,109.23000,109.61000,108.62000,109.49000,99.19400,-0.34%,804507 +2016-05-20,110.17000,110.75000,109.80000,110.25000,99.88200,0.69%,1325847 +2016-05-23,110.17000,110.60000,109.82000,110.27000,99.90000,0.02%,650581 +2016-05-24,110.60000,111.87000,110.39500,111.67000,101.16900,1.27%,980337 +2016-05-25,111.85000,112.44000,111.68000,111.87000,101.35000,0.18%,1086412 +2016-05-26,111.78000,112.39000,111.47000,111.58000,101.08700,-0.26%,763954 +2016-05-27,111.59000,112.10000,111.26000,111.77000,101.25900,0.17%,696336 +2016-05-31,111.35000,111.95000,110.58000,111.16000,100.70700,-0.55%,2785481 +2016-06-01,111.29000,111.82500,110.46000,111.66000,101.16000,0.45%,1002833 +2016-06-02,111.80000,112.67000,111.29000,112.66000,102.06600,0.90%,1145836 +2016-06-03,112.37000,113.62000,111.85000,113.56000,102.88100,0.80%,1618505 +2016-06-06,113.42000,114.11100,113.33500,113.53000,102.85400,-0.03%,1490583 +2016-06-07,113.53000,113.60000,112.57000,112.59000,102.00200,-0.83%,1407360 +2016-06-08,112.50000,114.31000,112.39000,114.29000,103.54200,1.51%,1237588 +2016-06-09,114.38000,115.90000,113.86000,115.33000,104.48500,0.91%,1474709 +2016-06-10,114.85000,115.01500,113.89000,114.56000,103.78700,-0.67%,891763 +2016-06-13,114.56000,115.54000,114.36000,114.44000,103.67800,-0.10%,1200215 +2016-06-14,114.13000,115.42000,113.85500,115.42000,104.56600,0.86%,1453846 +2016-06-15,115.42000,115.78000,113.90000,114.34000,103.58800,-0.94%,1034307 +2016-06-16,114.03000,114.84000,113.22000,114.62000,103.84100,0.24%,865226 +2016-06-17,114.70000,115.16000,113.30000,114.38000,103.62400,-0.21%,1345354 +2016-06-20,115.55000,116.99000,115.50000,116.09000,105.17300,1.50%,1604069 +2016-06-21,116.51000,116.92000,115.87000,116.46000,105.50800,0.32%,1043825 +2016-06-22,116.74000,117.27000,116.46000,116.62000,105.65300,0.14%,1261209 +2016-06-23,117.37000,118.65000,117.12000,118.38000,107.24800,1.51%,1967348 +2016-06-24,114.87000,117.92000,114.41000,116.59000,105.62600,-1.51%,4519256 +2016-06-27,115.86000,116.49000,114.30000,114.78000,103.98600,-1.55%,1343341 +2016-06-28,115.25000,116.17000,114.79000,115.96000,105.40000,1.03%,1637377 +2016-06-29,117.02000,118.87000,116.89000,118.81000,107.99000,2.46%,1545252 +2016-06-30,118.85000,119.83000,118.41000,119.83000,108.91700,0.86%,1814583 +2016-07-01,120.01000,120.51000,119.57000,120.41000,109.44400,0.48%,874726 +2016-07-05,119.94000,121.60000,119.72500,121.21000,110.17100,0.66%,1123387 +2016-07-06,120.58000,121.42000,120.32000,121.09000,110.06200,-0.10%,1499467 +2016-07-07,121.07000,121.60000,120.79000,121.03000,110.00800,-0.05%,1216682 +2016-07-08,121.74000,122.40000,121.07000,122.29000,111.15300,1.04%,1283086 +2016-07-11,122.52000,123.10000,122.30000,122.65000,111.48000,0.29%,885745 +2016-07-12,122.93000,123.21000,122.18000,122.82000,111.63500,0.14%,1233434 +2016-07-13,123.20000,123.37000,122.16000,122.51000,111.35300,-0.25%,1238605 +2016-07-14,123.28000,123.41000,122.19000,122.30000,111.16200,-0.17%,1277667 +2016-07-15,122.97000,123.55000,121.29000,122.08000,110.96200,-0.18%,2063493 +2016-07-18,122.26000,123.00000,120.95000,121.62000,110.54400,-0.38%,1727429 +2016-07-19,121.47000,122.43000,121.42000,121.76000,110.67100,0.12%,1271557 +2016-07-20,122.30000,122.65000,121.80000,122.36000,111.21700,0.49%,245143 +2016-07-21,122.21000,122.63000,121.68000,122.56000,111.39900,0.16%,342202 +2016-07-22,118.25000,118.94000,115.78000,117.03000,106.37200,-4.51%,4691917 +2016-07-25,116.82000,117.45000,114.96000,115.93000,105.37200,-0.94%,2027384 +2016-07-26,115.80000,116.68000,115.30000,116.44000,105.83600,0.44%,1596171 +2016-07-27,116.18000,116.36000,114.45000,114.83000,104.37200,-1.38%,1644210 +2016-07-28,114.85000,116.16000,114.39000,114.96000,104.49100,0.11%,1215899 +2016-07-29,114.97000,116.62000,114.97000,116.28000,105.69000,1.15%,1453717 +2016-08-01,116.29000,117.65000,116.21500,117.02000,106.36300,0.64%,1019408 +2016-08-02,116.75000,116.87000,115.28000,115.70000,105.16300,-1.13%,1009620 +2016-08-03,115.88000,115.97000,114.54000,114.82000,104.36300,-0.76%,1080183 +2016-08-04,115.12000,115.33000,114.44000,114.85000,104.39100,0.03%,942412 +2016-08-05,115.04000,115.33000,114.30500,114.90000,104.43600,0.04%,988018 +2016-08-08,114.99000,115.07000,114.07000,114.82000,104.36300,-0.07%,1013387 +2016-08-09,115.08000,115.91000,114.84000,115.45000,104.93600,0.55%,834469 +2016-08-10,115.49000,115.59000,114.85000,115.53000,105.00900,0.07%,615707 +2016-08-11,115.52000,116.05000,115.07000,115.53000,105.00900,,782267 +2016-08-12,115.36000,115.57000,114.80000,115.57000,105.04500,0.03%,621965 +2016-08-15,115.50000,115.80000,115.23000,115.23000,104.73600,-0.29%,568638 +2016-08-16,114.88000,114.91000,113.48000,113.48000,103.14500,-1.52%,1052082 +2016-08-17,113.50000,113.63500,112.66000,113.15000,102.84500,-0.29%,1101668 +2016-08-18,113.02000,113.88000,112.55000,113.75000,103.39100,0.53%,919442 +2016-08-19,113.32000,113.80000,112.70000,113.77000,103.40900,0.02%,881320 +2016-08-22,113.85000,114.40000,113.62000,114.14000,103.74500,0.33%,727723 +2016-08-23,114.18000,114.61000,113.48000,113.61000,103.26400,-0.46%,893915 +2016-08-24,113.71000,113.85000,112.39000,112.62000,102.36400,-0.87%,1051337 +2016-08-25,112.32000,113.71500,112.02000,113.31000,102.99100,0.61%,1203745 +2016-08-26,113.67000,115.08000,113.24000,114.44000,104.01800,1.00%,1142728 +2016-08-29,114.44000,116.39000,114.43000,116.28000,105.69000,1.61%,1668588 +2016-08-30,116.11000,116.69000,115.44000,115.94000,105.38100,-0.29%,874364 +2016-08-31,115.91000,116.38000,115.14000,115.66000,105.12700,-0.24%,814928 +2016-09-01,115.90000,115.90000,114.41000,115.23000,104.73600,-0.37%,939405 +2016-09-02,116.35000,116.35000,115.24000,115.60000,105.07200,0.32%,866053 +2016-09-06,115.60000,116.89000,115.00100,116.89000,106.24500,1.12%,1144160 +2016-09-07,116.44000,116.80000,114.85000,115.17000,104.68200,-1.47%,1202026 +2016-09-08,114.79000,115.58000,114.64000,114.87000,104.40900,-0.26%,1372421 +2016-09-09,114.10000,114.13000,110.43000,110.54000,100.47300,-3.77%,2486278 +2016-09-12,110.22000,112.86000,110.22000,112.70000,102.43600,1.95%,1740601 +2016-09-13,112.21000,112.66000,110.32000,110.52000,100.45500,-1.93%,1064903 +2016-09-14,110.32000,111.24000,110.13000,111.01000,100.90000,0.44%,1361867 +2016-09-15,110.95000,114.12000,110.61000,113.50000,103.16400,2.24%,1994784 +2016-09-16,113.71000,114.41500,113.00000,114.32000,103.90900,0.72%,2436888 +2016-09-19,114.35000,115.58400,114.19000,114.42000,104.00000,0.09%,1133426 +2016-09-20,115.10000,115.29000,114.54000,114.60000,104.16300,0.16%,990761 +2016-09-21,114.68000,116.56000,114.67000,116.44000,105.83600,1.61%,1091204 +2016-09-22,116.82000,118.90000,116.37500,118.44000,107.65400,1.72%,1965328 +2016-09-23,118.06000,118.20000,116.98000,117.76000,107.03600,-0.57%,1235114 +2016-09-26,117.18000,117.48000,115.96000,116.21000,105.62700,-1.32%,1387044 +2016-09-27,116.64000,117.80000,116.08500,117.80000,107.07200,1.37%,1156223 +2016-09-28,117.42000,117.55000,116.48000,117.31000,106.97200,-0.42%,918566 +2016-09-29,116.89000,117.22000,115.11000,115.70000,105.50400,-1.37%,662057 +2016-09-30,116.31000,116.91000,115.96800,116.41000,106.15100,0.61%,1196878 +2016-10-03,115.86000,116.54000,115.29000,116.45000,106.18800,0.03%,805103 +2016-10-04,116.48000,116.92000,115.73000,116.26000,106.01500,-0.16%,1074069 +2016-10-05,116.34000,116.97000,116.05000,116.66000,106.37900,0.34%,1152193 +2016-10-06,116.59000,117.13500,115.93000,116.65000,106.37000,-0.01%,781453 +2016-10-07,117.13000,117.37000,115.59000,116.31000,106.06000,-0.29%,920067 +2016-10-10,116.90000,118.08500,116.67000,117.85000,107.46400,1.32%,755976 +2016-10-11,117.59000,117.68000,113.14000,113.73000,103.70800,-3.50%,1433448 +2016-10-12,113.90000,114.48000,113.59000,113.92000,103.88100,0.17%,829157 +2016-10-13,113.37000,113.89900,112.52000,113.58000,103.57100,-0.30%,892506 +2016-10-14,116.18000,116.18000,113.61000,113.65000,103.63500,0.06%,1253605 +2016-10-17,113.79000,113.85000,113.21000,113.57000,103.56200,-0.07%,721669 +2016-10-18,114.52000,115.09000,113.49000,114.81000,104.69200,1.09%,677644 +2016-10-19,115.13000,115.20000,114.24500,114.33000,104.25500,-0.42%,680985 +2016-10-20,114.43000,114.87000,113.81000,114.55000,104.45500,0.19%,613358 +2016-10-21,114.00000,114.23000,112.93000,113.71000,103.68900,-0.73%,832666 +2016-10-24,114.40000,115.20000,114.21000,114.73000,104.61900,0.90%,674339 +2016-10-25,114.77000,114.82000,113.08000,113.19000,103.21500,-1.34%,1023626 +2016-10-26,112.26000,112.47000,109.84000,109.89000,100.20600,-2.92%,2098708 +2016-10-27,110.50000,110.62000,109.31000,109.72000,100.05100,-0.15%,1751572 +2016-10-28,111.52000,117.96000,110.60000,114.27000,104.20000,4.15%,3264765 +2016-10-31,113.60000,115.59000,111.35000,115.35000,105.18500,0.95%,2302115 +2016-11-01,115.99000,116.63000,114.13000,114.79000,104.67400,-0.49%,1806700 +2016-11-02,114.93000,116.76000,114.51000,115.50000,105.32200,0.62%,1489986 +2016-11-03,115.84000,116.35000,115.40000,115.65000,105.45800,0.13%,1456597 +2016-11-04,116.00000,117.50000,115.78000,117.15000,106.82600,1.30%,1758775 +2016-11-07,118.60000,120.40000,118.52000,119.68000,109.13300,2.16%,1497175 +2016-11-08,119.61000,121.84000,119.01000,120.85000,110.20000,0.98%,1531908 +2016-11-09,119.78000,121.62000,113.30000,116.24000,105.99600,-3.81%,3632399 +2016-11-10,117.28000,117.28000,112.17000,114.03000,103.98100,-1.90%,4375044 +2016-11-11,113.37000,113.98000,110.08000,110.36000,100.63400,-3.22%,2504584 +2016-11-14,110.33000,110.79000,106.48000,106.68000,97.27900,-3.33%,3684229 +2016-11-15,107.35000,110.70000,107.13000,109.74000,100.06900,2.87%,2744160 +2016-11-16,109.75000,110.06000,108.38000,109.39000,99.75000,-0.32%,1096447 +2016-11-17,109.32000,111.33000,108.56000,110.65000,100.89900,1.15%,1918299 +2016-11-18,110.57000,111.51000,110.21000,111.44000,101.61900,0.71%,1501538 +2016-11-21,111.43000,112.56000,111.04000,111.47000,101.64700,0.03%,1186623 +2016-11-22,110.10000,111.05000,108.29000,110.70000,100.94500,-0.69%,2946034 +2016-11-23,110.18000,111.85000,110.00000,111.75000,101.90200,0.95%,1421432 +2016-11-25,112.45000,113.10000,111.89000,112.84000,102.89600,0.98%,559305 +2016-11-28,112.50000,113.46000,112.50000,112.95000,102.99600,0.10%,1323904 +2016-11-29,114.18000,117.91000,113.74000,115.41000,105.23900,2.18%,1873863 +2016-11-30,115.13000,115.55000,113.66000,113.66000,103.64400,-1.52%,1844255 +2016-12-01,113.36000,114.07000,110.91000,111.75000,101.90200,-1.68%,1322994 +2016-12-02,112.20000,113.11000,111.84000,112.08000,102.20300,0.30%,1211110 +2016-12-05,112.57000,112.68700,111.57000,112.01000,102.13900,-0.06%,1324718 +2016-12-06,112.63000,113.17000,111.47000,112.59000,102.66800,0.52%,1236835 +2016-12-07,112.19000,113.71000,111.22000,113.67000,103.65300,0.96%,1352018 +2016-12-08,113.28000,115.70000,113.00000,115.51000,105.33100,1.62%,1405838 +2016-12-09,115.75000,116.84000,115.75000,116.50000,106.23300,0.86%,1040784 +2016-12-12,116.42000,118.18000,116.42000,117.58000,107.21800,0.93%,1181010 +2016-12-13,117.74000,118.59000,117.00000,117.63000,107.26400,0.04%,997034 +2016-12-14,117.97000,118.38000,116.27000,116.73000,106.44300,-0.77%,1914254 +2016-12-15,118.00000,119.02000,116.79000,118.82000,108.34900,1.79%,1656998 +2016-12-16,119.23000,119.36000,118.29000,118.75000,108.28500,-0.06%,2196776 +2016-12-19,118.77000,119.16000,118.40000,118.81000,108.34000,0.05%,871772 +2016-12-20,118.99000,119.94000,118.72000,119.51000,108.97800,0.59%,1028737 +2016-12-21,119.41000,119.93000,118.86000,119.40000,108.87800,-0.09%,877367 +2016-12-22,119.35000,120.76000,119.11000,120.48000,109.86300,0.90%,1190288 +2016-12-23,120.30000,121.10000,120.20000,120.76000,110.11800,0.23%,523277 +2016-12-27,121.06000,121.50000,120.67000,120.85000,110.20000,0.07%,443567 +2016-12-28,120.26000,120.99000,119.85000,119.88000,109.70300,-0.80%,961353 +2016-12-29,120.31000,121.09000,120.01000,120.52000,110.28900,0.53%,674652 +2016-12-30,120.66000,120.85600,119.35000,119.81000,109.63900,-0.59%,988104 +2017-01-03,119.81000,119.86000,117.86000,119.43000,109.29100,-0.32%,1831460 +2017-01-04,119.64000,120.65000,119.35500,120.10000,109.90400,0.56%,1504802 +2017-01-05,120.10000,120.40000,118.40000,118.78000,108.69600,-1.10%,1772185 +2017-01-06,117.50000,118.38000,116.50000,117.75000,107.75400,-0.87%,2464191 +2017-01-09,117.88000,119.65000,117.64000,119.02000,108.91600,1.08%,1355726 +2017-01-10,119.56000,122.72000,119.05000,121.90000,111.55200,2.42%,2310404 +2017-01-11,123.49000,127.23000,122.57500,123.66000,113.16200,1.44%,3140919 +2017-01-12,122.86000,123.37000,121.84000,123.26000,112.79600,-0.32%,1417455 +2017-01-13,123.22000,124.00000,122.60000,122.92000,112.48500,-0.28%,1665234 +2017-01-17,122.12000,122.99000,121.68000,122.55000,112.14600,-0.30%,1923857 +2017-01-18,122.93000,123.09000,122.15000,122.40000,112.00900,-0.12%,1195539 +2017-01-19,122.00000,122.62000,121.39000,122.13000,111.76200,-0.22%,1016056 +2017-01-20,122.52000,123.08000,121.45000,121.75000,111.41400,-0.31%,1196611 +2017-01-23,121.56000,122.29000,120.84000,121.41000,111.10300,-0.28%,1391688 +2017-01-24,121.51000,122.36000,120.64000,121.50000,111.18600,0.07%,1546496 +2017-01-25,122.18000,124.95000,121.05000,121.11000,110.82900,-0.32%,2562291 +2017-01-26,121.11000,121.11000,119.17000,120.83000,110.57200,-0.23%,1891565 +2017-01-27,121.03000,123.67000,120.73000,123.29000,112.82400,2.04%,1497598 +2017-01-30,123.27000,123.27000,121.94000,122.51000,112.11000,-0.63%,1249298 +2017-01-31,122.13000,123.59000,122.00000,123.53000,113.04300,0.83%,1148541 +2017-02-01,123.43000,123.82000,122.42000,123.12000,112.66800,-0.33%,1586901 +2017-02-02,122.88000,123.47000,122.29500,123.39000,112.91500,0.22%,1330908 +2017-02-03,123.72000,124.24500,122.78000,123.36000,112.88800,-0.02%,985962 +2017-02-06,123.08000,123.29000,121.86000,122.33000,111.94500,-0.83%,1171320 +2017-02-07,122.36000,122.84000,122.16000,122.51000,112.11000,0.15%,1726431 +2017-02-08,122.34000,122.95000,122.01000,122.41000,112.01800,-0.08%,689562 +2017-02-09,122.62000,123.58000,122.28000,123.32000,112.85100,0.74%,1492652 +2017-02-10,123.28000,123.71000,122.78000,123.31000,112.84200,-0.01%,842225 +2017-02-13,123.44000,124.75500,123.34000,124.33000,113.77500,0.83%,1121244 +2017-02-14,124.43000,125.51000,123.84000,125.26000,114.62600,0.75%,1125201 +2017-02-15,124.70000,125.98000,124.60500,125.76000,115.08400,0.40%,1039023 +2017-02-16,125.59000,125.77000,124.89000,125.75000,115.07500,-0.01%,887602 +2017-02-17,125.65000,126.37000,125.12000,126.34000,115.61500,0.47%,863137 +2017-02-21,126.01000,127.79000,126.00000,127.16000,116.36500,0.65%,1358184 +2017-02-22,127.05000,127.96000,126.84000,127.29000,116.48400,0.10%,805991 +2017-02-23,127.50000,128.72000,127.01000,128.67000,117.74700,1.08%,1082819 +2017-02-24,128.56000,129.30000,128.29000,129.27000,118.29600,0.47%,770746 +2017-02-27,129.00000,129.66000,128.41000,128.58000,117.66500,-0.53%,1005613 +2017-02-28,128.74000,129.20000,127.19000,128.56000,117.64600,-0.02%,1196762 +2017-03-01,129.35000,131.36000,128.78000,131.05000,119.92500,1.94%,1271982 +2017-03-02,130.94000,131.31000,129.85500,130.79000,119.68700,-0.20%,940446 +2017-03-03,130.51000,130.85000,129.65300,130.20000,119.14700,-0.45%,1133782 +2017-03-06,129.54000,130.16000,129.19000,129.69000,118.68000,-0.39%,1373343 +2017-03-07,129.35000,129.81000,128.79000,129.14000,118.17700,-0.42%,1724918 +2017-03-08,129.54000,129.87000,128.95000,129.34000,118.36000,0.15%,651004 +2017-03-09,129.17000,130.15000,129.03400,129.81000,118.79000,0.36%,1023280 +2017-03-10,130.30000,130.69000,129.29000,130.00000,118.96400,0.15%,1642317 +2017-03-13,130.21000,131.46000,129.59000,131.38000,120.22700,1.06%,1334335 +2017-03-14,130.82000,131.35000,130.48000,130.97000,119.85200,-0.31%,1487209 +2017-03-15,131.31000,132.99000,131.00000,132.83000,121.55400,1.42%,1110737 +2017-03-16,132.62000,132.62000,130.51000,131.50000,120.33700,-1.00%,1675128 +2017-03-17,131.56000,133.02000,131.00000,132.66000,121.39800,0.88%,2050705 +2017-03-20,132.62000,132.91000,132.14000,132.59000,121.33400,-0.05%,714862 +2017-03-21,132.79000,133.59000,131.41000,132.38000,121.14200,-0.16%,966911 +2017-03-22,132.71000,133.24000,131.61000,132.45000,121.20600,0.05%,789748 +2017-03-23,132.38000,132.77000,131.28000,131.59000,120.41900,-0.65%,1247889 +2017-03-24,131.83000,133.16000,131.54000,132.51000,121.26100,0.70%,1236950 +2017-03-27,132.00000,132.62000,131.73000,132.49000,121.24300,-0.02%,698186 +2017-03-28,132.22000,132.89000,131.44000,132.70000,121.43500,0.16%,750885 +2017-03-29,131.92000,132.24000,131.14000,131.90000,121.09200,-0.60%,1359789 +2017-03-30,131.70000,132.51000,131.51000,131.95000,121.13800,0.04%,607818 +2017-03-31,131.54000,132.20000,131.47000,131.65000,120.86200,-0.23%,753836 +2017-04-03,131.65000,132.42000,130.59000,131.93000,121.11900,0.21%,998384 +2017-04-04,131.92000,132.13000,130.63000,131.41000,120.64200,-0.39%,711126 +2017-04-05,131.21000,132.26000,130.94000,131.18000,120.43100,-0.18%,669361 +2017-04-06,131.30000,131.30000,130.26000,130.84000,120.11800,-0.26%,752546 +2017-04-07,130.89000,131.33000,130.53000,130.84000,120.11800,,867898 +2017-04-10,130.67000,131.33000,130.55000,130.73000,120.01700,-0.08%,761175 +2017-04-11,130.45000,131.18000,129.94000,130.59000,119.88900,-0.11%,774525 +2017-04-12,130.44000,130.84500,129.82000,130.41000,119.72400,-0.14%,998502 +2017-04-13,130.18000,130.66000,129.84000,129.93000,119.28300,-0.37%,758716 +2017-04-17,130.27000,131.20000,130.19000,130.97000,120.23800,0.80%,1606851 +2017-04-18,130.55000,131.16000,130.06000,130.91000,120.18300,-0.05%,792759 +2017-04-19,131.56000,132.27000,130.99000,131.82000,121.01800,0.70%,1019085 +2017-04-20,131.81000,133.03000,131.20000,132.76000,121.88100,0.71%,972801 +2017-04-21,132.60000,133.43000,132.27000,132.94000,122.04600,0.14%,943088 +2017-04-24,133.96000,134.79000,133.73000,134.45000,123.43300,1.14%,1300338 +2017-04-25,134.93000,136.04000,134.46000,135.59000,124.47900,0.85%,1367067 +2017-04-26,134.65000,136.41000,131.67000,136.19000,125.03000,0.44%,2292303 +2017-04-27,136.37000,136.60000,135.26000,135.37000,124.27700,-0.60%,989199 +2017-04-28,135.10000,136.47000,135.10000,136.37000,125.19500,0.74%,1527967 +2017-05-01,136.43000,136.71000,135.41000,135.77000,124.64400,-0.44%,851738 +2017-05-02,136.02000,136.78900,135.50000,136.17000,125.01200,0.29%,1271210 +2017-05-03,136.00000,136.27000,135.02000,135.71000,124.58900,-0.34%,733975 +2017-05-04,135.64000,135.65000,134.79000,134.98000,123.91900,-0.54%,1038367 +2017-05-05,135.43000,136.00000,134.77000,135.96000,124.81900,0.73%,706245 +2017-05-08,135.79000,136.00000,134.60000,134.85000,123.80000,-0.82%,747589 +2017-05-09,134.81000,135.46000,134.49500,134.87000,123.81800,0.01%,926346 +2017-05-10,134.59000,134.66000,133.51000,134.04000,123.05600,-0.62%,1653325 +2017-05-11,133.89000,135.08000,133.33000,134.84000,123.79100,0.60%,818698 +2017-05-12,134.63000,135.11300,134.33000,134.82000,123.77200,-0.01%,643972 +2017-05-15,134.81000,136.16000,134.17000,136.03000,124.88300,0.90%,750534 +2017-05-16,135.82000,136.69000,134.36000,134.77000,123.72600,-0.93%,1108636 +2017-05-17,134.06000,134.99000,133.48000,133.54000,122.59700,-0.91%,934544 +2017-05-18,133.54000,135.63000,132.44000,134.84000,123.79100,0.97%,980478 +2017-05-19,135.10000,136.83000,134.79000,136.81000,125.59900,1.46%,1331024 +2017-05-22,136.82000,139.21000,136.82000,138.64000,127.27900,1.34%,1474972 +2017-05-23,138.70000,140.30000,138.64000,139.90000,128.43600,0.91%,1436876 +2017-05-24,139.96000,140.34000,139.83000,139.99000,128.51900,0.06%,1121358 +2017-05-25,140.26000,141.20500,139.77000,140.85000,129.30800,0.61%,1201834 +2017-05-26,140.97000,141.59000,140.39600,141.27000,129.69400,0.30%,826549 +2017-05-30,140.99000,142.05000,140.85000,141.98000,130.34600,0.50%,779124 +2017-05-31,142.56000,143.20000,141.97000,142.96000,131.24500,0.69%,1634345 +2017-06-01,142.80000,144.70000,142.44000,144.70000,132.84300,1.22%,969331 +2017-06-02,145.26000,145.62000,144.05000,144.48000,132.64100,-0.15%,1469622 +2017-06-05,144.70000,144.79000,143.77000,144.22000,132.40200,-0.18%,1076738 +2017-06-06,143.75000,144.66000,143.75000,144.05000,132.24600,-0.12%,776053 +2017-06-07,144.60000,145.01000,143.53000,144.44000,132.60400,0.27%,685521 +2017-06-08,144.22000,144.62000,141.53000,142.43000,130.75900,-1.39%,1677756 +2017-06-09,142.60000,143.00000,141.22000,141.87000,130.24500,-0.39%,1194553 +2017-06-12,141.58000,141.76500,138.20000,140.62000,129.09700,-0.88%,1657238 +2017-06-13,141.06000,141.81000,139.88000,141.18000,129.61100,0.40%,1002166 +2017-06-14,141.75000,142.66000,141.22000,141.89000,130.26300,0.50%,1143799 +2017-06-15,141.08000,141.47000,139.76000,141.23000,129.65700,-0.47%,1037435 +2017-06-16,141.50000,142.36000,140.83000,142.24000,130.58400,0.72%,1579715 +2017-06-19,142.65000,143.17000,140.87000,141.38000,129.79500,-0.60%,1303352 +2017-06-20,141.44000,142.32000,140.82000,140.98000,129.42800,-0.28%,1052252 +2017-06-21,141.45000,141.98000,140.41000,140.80000,129.26200,-0.13%,1421619 +2017-06-22,140.45000,141.40000,140.34000,141.22000,129.64800,0.30%,1252920 +2017-06-23,141.19000,141.99000,140.68000,141.12000,129.55600,-0.07%,1137403 +2017-06-26,141.17000,141.72000,139.80000,139.91000,128.44500,-0.86%,702512 +2017-06-27,139.91000,140.54500,139.23500,139.59000,128.15100,-0.23%,804505 +2017-06-28,139.95000,140.19000,139.48000,139.80000,128.73400,0.15%,700908 +2017-06-29,140.00000,140.21000,137.77000,138.81000,127.82300,-0.71%,1268762 +2017-06-30,138.97000,139.71000,138.78000,138.78000,127.79500,-0.02%,1065880 +2017-07-03,139.23000,139.43000,138.09000,138.22000,127.27900,-0.40%,487567 +2017-07-05,138.56000,139.98000,138.19000,139.74000,128.67900,1.10%,1026867 +2017-07-06,139.15000,139.45500,138.00000,139.27000,128.24600,-0.34%,1180624 +2017-07-07,139.78000,141.21000,139.36000,141.12000,129.95000,1.33%,1200451 +2017-07-10,140.86000,141.22000,140.43000,140.56000,129.43400,-0.40%,827446 +2017-07-11,140.61000,141.06000,140.26000,140.50000,129.37900,-0.04%,1003777 +2017-07-12,141.03000,145.10000,140.88000,144.36000,132.93300,2.75%,1844505 +2017-07-13,144.36000,144.42500,142.91000,143.20000,131.86500,-0.80%,1131512 +2017-07-14,143.29000,145.99000,143.29000,145.40000,133.89100,1.54%,899079 +2017-07-17,145.45000,145.78000,144.44000,144.81000,133.34800,-0.41%,702787 +2017-07-18,144.60000,145.57000,144.00000,145.37000,133.86400,0.39%,921210 +2017-07-19,145.54000,146.45000,145.38000,146.22000,134.64600,0.58%,729684 +2017-07-20,146.36000,147.78000,146.34000,147.40000,135.73300,0.81%,994884 +2017-07-21,147.43000,148.15000,145.91000,146.19000,134.61900,-0.82%,1151300 +2017-07-24,146.25000,147.03000,145.30000,146.84000,135.21700,0.44%,869450 +2017-07-25,147.49000,147.49000,145.54000,146.06000,134.49900,-0.53%,957443 +2017-07-26,146.04000,146.24000,144.85000,145.75000,134.21300,-0.21%,1107814 +2017-07-27,145.78000,145.99000,142.97000,144.05000,132.64800,-1.17%,1459063 +2017-07-28,144.85000,147.91000,144.85000,147.80000,136.10100,2.60%,1916745 +2017-07-31,147.91000,147.91000,146.58000,147.10000,135.45700,-0.47%,1452459 +2017-08-01,147.58000,148.84000,146.86000,147.87000,136.16600,0.52%,1179886 +2017-08-02,147.69000,147.90000,144.68000,145.14000,133.65200,-1.85%,1239136 +2017-08-03,144.52000,146.42000,144.29000,146.37000,134.78400,0.85%,757277 +2017-08-04,147.09000,147.09000,145.89000,146.53000,134.93200,0.11%,633465 +2017-08-07,146.59000,146.76000,146.10000,146.73000,135.11600,0.14%,670829 +2017-08-08,146.48000,146.73000,145.86000,146.14000,134.57300,-0.40%,639309 +2017-08-09,146.25000,146.25000,144.88000,145.18000,133.68900,-0.66%,1012176 +2017-08-10,144.82000,145.08000,143.81000,143.91000,132.51900,-0.87%,759779 +2017-08-11,144.52000,144.79500,143.54000,144.18000,132.76800,0.19%,846853 +2017-08-14,144.98000,146.28000,144.71000,146.00000,134.44400,1.26%,1102782 +2017-08-15,146.29000,147.83000,146.22000,147.44000,135.77000,0.99%,1425733 +2017-08-16,147.86000,148.04000,147.17000,147.41000,135.74200,-0.02%,869371 +2017-08-17,147.35000,147.43000,145.33000,145.36000,133.85400,-1.39%,707466 +2017-08-18,144.92000,145.44000,144.08000,144.29000,132.86900,-0.74%,1635419 +2017-08-21,144.25000,145.27000,143.83000,145.13000,133.64300,0.58%,1027702 +2017-08-22,145.22000,146.69000,144.96000,145.51000,133.99200,0.26%,1490002 +2017-08-23,141.00000,141.43000,137.70000,138.36000,127.40800,-4.91%,4307295 +2017-08-24,138.50000,138.99000,138.14000,138.77000,127.78600,0.30%,1330511 +2017-08-25,139.94000,140.33500,139.34000,139.88000,128.80800,0.80%,1386392 +2017-08-28,140.60000,140.60000,139.10000,139.57000,128.52300,-0.22%,1180187 +2017-08-29,139.00000,139.57000,138.75000,139.41000,128.37500,-0.11%,785297 +2017-08-30,139.20000,139.75500,138.56000,139.33000,128.30200,-0.06%,789640 +2017-08-31,139.33000,141.59000,139.33000,141.37000,130.18000,1.46%,1304319 +2017-09-01,141.54000,141.79000,140.19500,141.09000,129.92200,-0.20%,932318 +2017-09-05,140.47000,142.26000,140.45000,141.61000,130.40100,0.37%,1642476 +2017-09-06,141.90000,141.91000,139.51000,141.12000,129.95000,-0.35%,1060786 +2017-09-07,141.33000,142.56000,140.99600,142.22000,130.96300,0.78%,739660 +2017-09-08,142.23000,143.06500,142.22000,142.50000,131.22100,0.20%,862995 +2017-09-11,143.21000,143.69000,142.43000,143.69000,132.31700,0.84%,1025738 +2017-09-12,143.69000,143.82000,142.74000,143.53000,132.16900,-0.11%,796223 +2017-09-13,143.50000,144.16000,142.72000,143.03000,131.70900,-0.35%,1418630 +2017-09-14,142.79000,144.93000,142.76000,144.49000,133.05300,1.02%,1570429 +2017-09-15,144.72000,145.04000,143.31000,143.88000,132.49100,-0.42%,3113637 +2017-09-18,144.15000,144.83000,143.77000,144.53000,133.09000,0.45%,810737 +2017-09-19,144.95000,144.95000,142.90000,143.04000,131.71800,-1.03%,815979 +2017-09-20,143.46000,143.71000,141.70000,142.71000,131.41400,-0.23%,643598 +2017-09-21,142.30000,142.64000,140.64000,140.67000,129.53600,-1.43%,826837 +2017-09-22,141.01000,141.18500,140.27000,140.89000,129.73800,0.16%,702322 +2017-09-25,140.89000,141.33000,138.94300,140.14000,129.04800,-0.53%,909977 +2017-09-26,140.79000,141.52000,140.28000,141.08000,129.91300,0.67%,848259 +2017-09-27,141.30000,141.50000,139.73600,140.97000,129.81200,-0.08%,733416 +2017-09-28,140.83000,141.00000,139.51000,140.22000,129.51300,-0.53%,686141 +2017-09-29,140.41000,142.08000,140.21000,142.02000,131.17500,1.28%,1200603 +2017-10-02,142.42000,143.61000,141.68000,143.51000,132.55100,1.05%,853602 +2017-10-03,143.80000,144.47000,143.43000,143.63000,132.66200,0.08%,1105062 +2017-10-04,143.88000,146.41800,143.86000,145.97000,134.82300,1.63%,1175425 +2017-10-05,145.96000,148.35000,145.50000,148.31000,136.98500,1.60%,1418499 +2017-10-06,148.16000,149.23000,147.92000,149.00000,137.62200,0.47%,1072835 +2017-10-09,148.66000,149.06000,145.52000,145.93000,134.78700,-2.06%,1472641 +2017-10-10,145.73000,146.55000,143.55000,144.69000,133.64100,-0.85%,1713589 +2017-10-11,145.49000,146.60000,144.91000,146.41000,135.23000,1.19%,1351723 +2017-10-12,146.15000,146.86000,145.77500,146.56000,135.36800,0.10%,776316 +2017-10-13,146.46000,146.78000,146.10000,146.69000,135.48800,0.09%,667177 +2017-10-16,146.46000,147.58000,146.26000,147.29000,136.04300,0.41%,949053 +2017-10-17,147.00000,148.97000,146.65000,148.79000,137.42800,1.02%,1219649 +2017-10-18,149.00000,150.00000,148.46000,148.64000,137.29000,-0.10%,866705 +2017-10-19,148.82000,149.33000,148.05000,149.32000,137.91800,0.46%,867584 +2017-10-20,149.99000,150.51000,148.89000,150.49000,138.99800,0.78%,1271671 +2017-10-23,150.11000,151.88000,149.72000,149.92000,138.47200,-0.38%,796316 +2017-10-24,149.63000,149.85000,148.42000,149.69000,138.25900,-0.15%,712764 +2017-10-25,149.32000,150.56000,149.02000,150.17000,138.70300,0.32%,837527 +2017-10-26,150.21000,150.67500,148.78000,148.82000,137.45600,-0.90%,1218850 +2017-10-27,155.00000,160.62000,154.54000,159.74000,147.54200,7.34%,3152154 +2017-10-30,159.49000,159.67000,153.84000,155.37000,143.50600,-2.74%,2570550 +2017-10-31,155.18000,156.55000,154.63000,154.87000,143.04400,-0.32%,1335169 +2017-11-01,155.08000,155.24000,153.53000,154.43000,142.63700,-0.28%,1284612 +2017-11-02,154.43000,155.67500,154.25000,155.02000,143.18200,0.38%,1345863 +2017-11-03,154.78000,156.22000,154.40000,156.18000,144.25400,0.75%,1153984 +2017-11-06,156.27000,156.74000,155.46000,155.65000,143.76400,-0.34%,785588 +2017-11-07,156.28000,156.43000,155.66000,156.22000,144.29100,0.37%,1054539 +2017-11-08,156.02000,156.79000,155.63000,156.46000,144.51200,0.15%,703944 +2017-11-09,156.18000,157.07000,155.62000,156.62000,144.66000,0.10%,655220 +2017-11-10,156.00000,156.00000,152.25000,154.48000,142.68400,-1.37%,1258663 +2017-11-13,154.00000,156.12000,153.90000,155.75000,143.85700,0.82%,894032 +2017-11-14,155.28000,156.55000,154.18000,155.95000,144.04100,0.13%,916731 +2017-11-15,155.69000,156.84000,154.67000,154.80000,142.97900,-0.74%,653131 +2017-11-16,156.63000,157.57500,156.02000,156.48000,144.53100,1.09%,1223257 +2017-11-17,155.69000,156.59000,155.18000,155.40000,143.53300,-0.69%,913790 +2017-11-20,155.45000,155.50000,154.55000,154.75000,142.93300,-0.42%,887393 +2017-11-21,155.76000,156.11000,155.22000,155.73000,143.83800,0.63%,990843 +2017-11-22,155.63000,155.88000,154.13000,154.79000,142.97000,-0.60%,874393 +2017-11-24,154.85000,155.15000,153.61000,154.67000,142.85900,-0.08%,581130 +2017-11-27,154.94000,155.22000,154.35000,155.12000,143.27500,0.29%,1030899 +2017-11-28,155.73000,155.92000,154.38000,155.78000,143.88400,0.43%,974488 +2017-11-29,155.87000,155.88000,153.62000,154.10000,142.33300,-1.08%,1284848 +2017-11-30,154.46000,156.89000,153.71000,156.00000,144.08800,1.23%,3337651 +2017-12-01,156.05000,156.47000,153.47000,155.87000,143.96700,-0.08%,1263863 +2017-12-04,156.16000,156.47000,152.15000,152.36000,140.72500,-2.25%,1269758 +2017-12-05,152.44000,153.85300,151.85000,152.03000,140.42100,-0.22%,971500 +2017-12-06,152.12000,152.41000,151.13000,151.76000,140.17100,-0.18%,1088330 +2017-12-07,152.22000,153.47000,150.24000,151.15000,139.60800,-0.40%,1140624 +2017-12-08,151.68000,152.45000,151.18000,151.93000,140.32800,0.52%,656011 +2017-12-11,151.81000,152.73000,151.66000,152.71000,141.04900,0.51%,763308 +2017-12-12,153.03000,154.32000,152.49000,153.67000,141.93500,0.63%,1074273 +2017-12-13,153.77000,154.20000,152.96000,153.31000,141.60300,-0.23%,1225203 +2017-12-14,153.21000,153.65000,151.22000,151.34000,139.78300,-1.28%,1405409 +2017-12-15,152.61000,154.55000,152.02000,154.25000,142.47100,1.92%,2087497 +2017-12-18,154.94000,156.00000,154.76000,155.49000,143.61600,0.80%,909048 +2017-12-19,155.80000,156.53000,155.12000,155.26000,143.40400,-0.15%,849764 +2017-12-20,155.59000,156.33000,154.32000,154.78000,142.96100,-0.31%,1188806 +2017-12-21,155.26000,155.41000,153.62000,154.10000,142.33300,-0.44%,882764 +2017-12-22,154.13000,154.45000,153.50000,154.14000,142.37000,0.03%,580282 +2017-12-26,154.23000,155.14000,154.15000,154.21000,142.43400,0.05%,346460 +2017-12-27,154.64000,155.86000,154.16000,155.62000,143.73700,0.91%,892236 +2017-12-28,155.33000,156.25000,154.98000,155.62000,144.17100,,654483 +2017-12-29,156.13000,156.26000,154.84000,154.84000,143.44800,-0.50%,781624 +2018-01-02,156.65000,158.40000,155.65000,157.90000,146.28300,1.98%,1058792 +2018-01-03,157.88000,160.32000,157.41000,158.79000,147.10700,0.56%,1398688 +2018-01-04,159.23000,159.82000,158.48000,158.74000,147.06100,-0.03%,861713 +2018-01-05,159.44000,161.32000,159.01000,161.06000,149.21000,1.46%,949273 +2018-01-08,160.68000,163.74000,160.45000,163.26000,151.24900,1.37%,1231258 +2018-01-09,163.54000,164.20000,159.26000,160.78000,148.95100,-1.52%,1815735 +2018-01-10,160.40000,160.90000,157.71000,159.54000,147.80200,-0.77%,1241842 +2018-01-11,159.57000,160.26000,157.85000,158.60000,146.93100,-0.59%,1125207 +2018-01-12,159.00000,161.75000,158.03000,158.23000,146.58900,-0.23%,1121311 +2018-01-16,159.36000,160.90000,158.85000,159.47000,147.73700,0.78%,1353279 +2018-01-17,160.00000,160.46000,159.05000,160.27000,148.47900,0.50%,1287901 +2018-01-18,160.09000,160.82000,159.94000,160.28000,148.48800,0.01%,1297275 +2018-01-19,161.02000,161.84000,160.30000,161.28000,149.41400,0.62%,1181670 +2018-01-22,161.30000,162.66000,160.63000,162.52000,150.56300,0.77%,1301196 +2018-01-23,162.58000,163.65000,161.74000,161.94000,150.02600,-0.36%,1063982 +2018-01-24,162.84000,164.98000,162.63000,164.49000,152.38800,1.57%,1320674 +2018-01-25,165.16000,165.71000,164.23000,165.55000,153.37000,0.64%,1009505 +2018-01-26,165.65000,169.01000,165.29000,168.91000,156.48300,2.03%,1276446 +2018-01-29,168.78000,170.00000,168.30000,168.75000,156.33500,-0.09%,1520691 +2018-01-30,167.48000,168.64000,166.31000,168.45000,156.05700,-0.18%,2150385 +2018-01-31,168.11000,168.11000,163.45000,164.38000,152.28600,-2.42%,2826675 +2018-02-01,163.85000,165.27000,163.29000,164.78000,152.65700,0.24%,1495465 +2018-02-02,163.81000,164.54000,162.04000,162.25000,150.31300,-1.54%,1235589 +2018-02-05,161.45000,162.67000,152.01000,154.40000,143.04000,-4.84%,2520390 +2018-02-06,150.71000,155.43000,150.33000,154.14000,142.80000,-0.17%,2726058 +2018-02-07,153.60000,156.76000,153.27000,153.67000,142.36400,-0.30%,1604138 +2018-02-08,153.67000,154.36000,147.92000,148.01000,137.12100,-3.68%,1625777 +2018-02-09,149.27000,152.48000,146.80000,151.22000,140.09400,2.17%,1544943 +2018-02-12,152.50000,154.77000,152.02000,153.66000,142.35500,1.61%,1566150 +2018-02-13,152.61000,155.01000,152.30000,154.56000,143.18900,0.59%,915293 +2018-02-14,153.70000,156.78000,153.33000,156.24000,144.74500,1.09%,1790634 +2018-02-15,157.41000,158.59000,156.13000,158.54000,146.87600,1.47%,1149466 +2018-02-16,158.23000,161.31000,158.18000,159.87000,148.10800,0.84%,1064552 +2018-02-20,159.14000,159.92000,157.77000,158.74000,147.06100,-0.71%,1105131 +2018-02-21,158.79000,160.71000,157.77000,157.88000,146.26400,-0.54%,1421710 +2018-02-22,158.84000,160.53000,158.18000,158.96000,147.26500,0.68%,807652 +2018-02-23,159.64000,161.75000,158.89000,161.70000,149.80300,1.72%,953249 +2018-02-26,163.15000,165.98000,162.95000,165.77000,153.57400,2.52%,1769131 +2018-02-27,166.09000,166.76000,164.12000,164.12000,152.04500,-1.00%,1199322 +2018-02-28,165.17000,165.87000,162.10000,162.16000,150.23000,-1.19%,1347465 +2018-03-01,161.82000,162.09000,158.21000,159.29000,147.57100,-1.77%,1352385 +2018-03-02,158.30000,161.23000,158.30000,160.80000,148.97000,0.95%,1108078 +2018-03-05,160.00000,163.21000,159.88000,162.54000,150.58200,1.08%,903004 +2018-03-06,163.25000,163.41000,161.74000,162.73000,150.75800,0.12%,878450 +2018-03-07,161.24000,163.65000,161.11000,162.99000,150.99800,0.16%,1096537 +2018-03-08,163.44000,164.62000,162.66000,163.35000,151.33200,0.22%,1206268 +2018-03-09,164.36000,167.62000,163.84000,166.41000,154.16700,1.87%,1676242 +2018-03-12,166.31000,168.41000,165.82000,167.89000,155.53800,0.89%,1569750 +2018-03-13,168.92000,168.92000,166.66000,167.11000,154.81500,-0.46%,1290072 +2018-03-14,167.75000,168.38000,165.84000,166.38000,154.13900,-0.44%,734260 +2018-03-15,166.84000,167.03000,165.83000,166.45000,154.20400,0.04%,877349 +2018-03-16,166.54000,168.30000,165.92000,167.51000,155.18600,0.64%,1975923 +2018-03-19,167.24000,167.75000,164.64000,166.03000,153.81500,-0.88%,1153308 +2018-03-20,166.56000,167.37000,165.37000,166.51000,154.25900,0.29%,847164 +2018-03-21,166.82000,166.97000,164.56000,164.73000,152.61000,-1.07%,850366 +2018-03-22,163.60000,164.04000,160.53000,160.81000,148.97900,-2.38%,943733 +2018-03-23,160.49000,161.25000,157.44000,157.57000,145.97700,-2.01%,1192534 +2018-03-26,159.74000,160.40000,158.01000,160.40000,148.59900,1.80%,1331937 +2018-03-27,160.95000,161.99000,157.58000,158.54000,146.87600,-1.16%,948255 +2018-03-28,158.45000,159.51000,157.32000,157.97000,146.78300,-0.36%,822099 +2018-03-29,158.94000,162.36000,158.28000,160.92000,149.52400,1.87%,1583893 +2018-04-02,160.92000,161.36000,154.51000,156.25000,145.18500,-2.90%,1239441 +2018-04-03,156.54000,159.19000,155.12000,159.09000,147.82400,1.82%,1449933 +2018-04-04,156.50000,159.40000,156.16000,158.83000,147.58200,-0.16%,1021999 +2018-04-05,160.01000,161.05000,158.73000,160.07000,148.73400,0.78%,773500 +2018-04-06,159.19000,159.88000,153.76000,155.17000,144.18100,-3.06%,929540 +2018-04-09,156.44000,159.08000,155.59000,157.05000,145.92800,1.21%,1134918 +2018-04-10,158.56000,161.15000,158.24000,160.38000,149.02300,2.12%,1224623 +2018-04-11,158.73000,159.85000,157.40000,157.85000,146.67200,-1.58%,942605 +2018-04-12,159.12000,159.84000,158.06000,158.56000,147.33100,0.45%,1043116 +2018-04-13,159.83000,160.08000,157.36000,158.35000,147.13600,-0.13%,818912 +2018-04-16,160.30000,162.63000,159.60000,162.06000,150.58400,2.34%,1097669 +2018-04-17,162.93000,164.15000,160.92000,163.65000,152.06100,0.98%,1091225 +2018-04-18,163.89000,165.32000,163.19000,164.71000,153.04600,0.65%,1425544 +2018-04-19,164.20000,164.66000,162.47000,163.55000,151.96800,-0.70%,1196989 +2018-04-20,163.84000,165.20000,163.36000,164.25000,152.61800,0.43%,2041696 +2018-04-23,164.82000,167.78000,164.67000,166.78000,154.96900,1.54%,1715235 +2018-04-24,167.10000,167.67000,163.40000,164.71000,153.04600,-1.24%,1279666 +2018-04-25,163.99000,165.68000,162.59000,165.38000,153.66800,0.41%,1004599 +2018-04-26,165.96000,168.36000,164.78000,168.11000,156.20500,1.65%,1254050 +2018-04-27,170.22000,171.35000,166.50000,170.67000,158.58400,1.52%,1830433 +2018-04-30,171.63000,172.99000,169.42000,169.42000,157.42200,-0.73%,2067343 +2018-05-01,169.32000,169.97000,167.51000,168.94000,156.97600,-0.28%,1712766 +2018-05-02,168.26000,168.80000,166.51000,167.03000,155.20200,-1.13%,1347070 +2018-05-03,166.58000,167.39000,163.91000,166.81000,154.99700,-0.13%,1176840 +2018-05-04,165.89000,168.36000,164.29000,168.00000,156.10300,0.71%,904135 +2018-05-07,168.30000,169.32000,166.99000,167.48000,155.62000,-0.31%,1338215 +2018-05-08,166.97000,167.35000,165.46000,166.62000,154.82100,-0.51%,1202795 +2018-05-09,167.16000,168.06000,165.01000,167.39000,155.53600,0.46%,989789 +2018-05-10,167.73000,169.39000,167.05000,168.97000,157.00400,0.94%,657011 +2018-05-11,168.80000,169.89000,168.72000,169.48000,157.47800,0.30%,611503 +2018-05-14,169.52000,169.84000,168.27000,169.15000,157.17100,-0.19%,1359122 +2018-05-15,167.92000,168.71000,167.28000,168.22000,156.30700,-0.55%,1103815 +2018-05-16,168.50000,172.73000,167.92000,171.76000,159.59700,2.10%,1576936 +2018-05-17,171.43000,171.99000,170.19000,171.26000,159.13200,-0.29%,759256 +2018-05-18,170.98000,173.47000,170.98000,172.81000,160.57200,0.91%,1043288 +2018-05-21,173.85000,174.44000,172.54000,173.74000,161.43600,0.54%,731549 +2018-05-22,173.86000,174.10000,172.76000,172.90000,160.65600,-0.48%,671875 +2018-05-23,172.35000,175.52000,172.30000,175.42000,162.99700,1.46%,950262 +2018-05-24,175.03000,176.76000,174.26000,175.04000,162.64400,-0.22%,1030870 +2018-05-25,174.81000,175.51000,173.39000,173.78000,161.47400,-0.72%,943906 +2018-05-29,172.61000,173.71000,171.24000,172.34000,160.13600,-0.83%,1056259 +2018-05-30,173.11000,175.99000,173.06000,175.07000,162.67200,1.58%,734413 +2018-05-31,175.50000,176.09000,173.92000,174.02000,161.69700,-0.60%,978760 +2018-06-01,175.19000,175.94000,174.03000,175.46000,163.03500,0.83%,714232 +2018-06-04,175.73000,177.00000,174.31000,176.37000,163.88000,0.52%,827394 +2018-06-05,177.43000,177.70000,176.02000,177.22000,164.67000,0.48%,1106698 +2018-06-06,177.43000,179.84000,176.38000,179.78000,167.04900,1.44%,922095 +2018-06-07,179.84000,179.84000,176.88000,178.15000,165.53400,-0.91%,833665 +2018-06-08,178.20000,179.15000,177.21000,178.95000,166.27700,0.45%,962078 +2018-06-11,178.97000,179.60000,169.10000,169.78000,157.75700,-5.12%,4439193 +2018-06-12,169.39000,169.39000,162.29000,162.54000,151.03000,-4.26%,7037544 +2018-06-13,173.23000,173.31000,166.00000,166.60000,154.80200,2.50%,6769397 +2018-06-14,168.30000,169.60000,167.50000,168.75000,156.80000,1.29%,2150459 +2018-06-15,169.24000,169.95000,167.74000,168.38000,156.45600,-0.22%,3369465 +2018-06-18,167.22000,170.71000,166.97000,170.25000,158.19400,1.11%,1856518 +2018-06-19,169.10000,170.12000,168.46000,169.73000,157.71000,-0.31%,1477145 +2018-06-20,170.26000,171.07000,169.47000,169.54000,157.53400,-0.11%,1498735 +2018-06-21,169.69000,170.16000,168.12000,169.81000,157.78500,0.16%,1471472 +2018-06-22,170.41000,173.68000,170.00000,172.00000,159.82000,1.29%,1625437 +2018-06-25,171.19000,171.67000,168.65000,170.28000,158.22100,-1.00%,1223478 +2018-06-26,170.36000,172.74000,170.05000,172.25000,160.05200,1.16%,1213557 +2018-06-27,171.72000,172.89000,168.98000,169.16000,157.18100,-1.79%,1589096 +2018-06-28,168.58000,169.52000,167.55000,168.97000,157.44100,-0.11%,1430331 +2018-06-29,169.74000,171.07000,168.78000,168.86000,157.33800,-0.07%,1037794 +2018-07-02,167.56000,170.04000,166.69000,169.96000,158.36300,0.65%,1078550 +2018-07-03,169.96000,170.75000,169.23000,169.79000,158.20500,-0.10%,436859 +2018-07-05,171.02000,171.65000,169.53000,171.33000,159.64000,0.91%,750895 +2018-07-06,171.88000,173.66000,170.98000,173.11000,161.29800,1.04%,854973 +2018-07-09,173.43000,174.52000,172.48000,173.61000,161.76400,0.29%,556799 +2018-07-10,174.18000,174.87000,173.80000,174.38000,162.48200,0.44%,656824 +2018-07-11,173.52000,174.63000,172.81000,173.42000,161.58700,-0.55%,634811 +2018-07-12,174.28000,174.71000,173.06000,174.33000,162.43500,0.52%,620162 +2018-07-13,174.52000,174.66000,173.67000,174.30000,162.40700,-0.02%,536676 +2018-07-16,174.18000,174.24000,172.88000,173.42000,161.58700,-0.50%,792344 +2018-07-17,173.66000,176.63000,173.46000,176.11000,164.09400,1.55%,944360 +2018-07-18,176.09000,177.37000,173.60000,173.74000,161.88500,-1.35%,933005 +2018-07-19,173.22000,173.71000,172.23000,172.86000,161.06600,-0.51%,1023379 +2018-07-20,172.42000,175.24000,172.42000,174.30000,162.40700,0.83%,889880 +2018-07-23,173.81000,174.88000,172.81000,174.68000,162.76100,0.22%,950253 +2018-07-24,175.40000,175.86000,172.86000,172.92000,161.12100,-1.01%,1286977 +2018-07-25,168.50000,170.74000,166.07000,169.98000,158.38200,-1.70%,2777118 +2018-07-26,170.24000,171.94000,169.00000,171.39000,159.69600,0.83%,1562689 +2018-07-27,171.46000,171.96000,167.41000,169.04000,157.50600,-1.37%,1176638 +2018-07-30,168.74000,168.75000,164.67000,164.99000,153.73200,-2.40%,1802080 +2018-07-31,165.84000,166.47000,163.16000,163.25000,152.11100,-1.05%,2550113 +2018-08-01,163.38000,165.53000,163.38000,165.00000,153.74200,1.07%,1980455 +2018-08-02,164.56000,166.61000,164.33000,166.45000,155.09300,0.88%,1413455 +2018-08-03,167.02000,167.02000,164.71000,165.30000,154.02100,-0.69%,1068033 +2018-08-06,165.21000,166.35000,164.30000,166.13000,154.79500,0.50%,1232415 +2018-08-07,166.13000,166.60000,164.44000,165.18000,153.91000,-0.57%,1127183 +2018-08-08,165.50000,166.57000,164.67000,166.16000,154.82300,0.59%,903315 +2018-08-09,166.59000,168.18000,166.15000,167.01000,155.61500,0.51%,805409 +2018-08-10,166.42000,167.14000,165.38000,165.88000,154.56200,-0.68%,764323 +2018-08-13,166.05000,167.62000,165.85000,166.11000,154.77600,0.14%,759812 +2018-08-14,166.09000,167.31000,165.42000,166.21000,154.86900,0.06%,973071 +2018-08-15,165.83000,167.03000,164.75000,166.78000,155.40000,0.34%,677237 +2018-08-16,168.00000,169.75000,167.85000,168.69000,157.18000,1.15%,1160221 +2018-08-17,168.60000,170.21000,167.63000,169.98000,158.38200,0.76%,1315536 +2018-08-20,170.31000,170.63000,168.63000,168.90000,157.37600,-0.64%,950337 +2018-08-21,169.34000,169.70000,168.05000,168.30000,156.81700,-0.36%,823104 +2018-08-22,167.76000,169.79000,167.69000,169.55000,157.98100,0.74%,765980 +2018-08-23,169.73000,170.15000,168.86000,169.40000,157.84200,-0.09%,668426 +2018-08-24,169.40000,170.28000,169.27000,169.98000,158.38200,0.34%,616787 +2018-08-27,170.69000,170.95000,169.48000,170.48000,158.84800,0.29%,836253 +2018-08-28,170.76000,171.18000,169.50000,169.89000,158.29800,-0.35%,732777 +2018-08-29,170.25000,171.96000,169.83000,171.27000,159.58400,0.81%,774227 +2018-08-30,170.56000,170.75000,168.60000,169.02000,157.48800,-1.31%,1275985 +2018-08-31,168.48000,169.73000,167.35000,169.43000,157.87000,0.24%,1408387 +2018-09-04,169.50000,169.92000,168.27000,168.60000,157.09600,-0.49%,754969 +2018-09-05,167.82000,168.48000,166.07000,168.04000,156.57400,-0.33%,868865 +2018-09-06,168.04000,171.68000,167.32000,171.25000,159.56500,1.91%,1290255 +2018-09-07,170.52000,170.78000,169.50000,169.75000,158.16800,-0.88%,1144515 +2018-09-10,170.42000,171.79000,170.18000,170.39000,158.76400,0.38%,1070779 +2018-09-11,170.22000,172.65000,169.73000,171.76000,160.04100,0.80%,1180288 +2018-09-12,171.59000,173.49000,171.09000,173.29000,161.46600,0.89%,1087316 +2018-09-13,172.28000,173.78000,171.81000,173.07000,161.26100,-0.13%,2388602 +2018-09-14,173.49000,173.62000,170.04000,170.50000,158.86700,-1.48%,1349567 +2018-09-17,171.22000,171.22000,169.16000,169.88000,158.28900,-0.36%,1443542 +2018-09-18,169.75000,174.16000,169.30000,174.10000,162.22100,2.48%,1485149 +2018-09-19,173.97000,174.01000,172.45000,173.53000,161.69000,-0.33%,1512399 +2018-09-20,174.00000,174.10000,172.45000,173.49000,161.65300,-0.02%,1346909 +2018-09-21,173.51000,174.96000,173.51000,174.50000,162.59400,0.58%,3222817 +2018-09-24,173.94000,176.57000,173.94000,176.08000,164.06600,0.91%,1227254 +2018-09-25,176.26000,176.75000,175.53000,175.77000,163.77700,-0.18%,603767 +2018-09-26,175.89000,177.09000,174.99000,175.78000,163.78600,0.01%,1216600 +2018-09-27,175.76000,175.76000,174.67000,175.04000,163.53500,-0.42%,1006882 +2018-09-28,175.00000,177.76000,175.00000,177.68000,166.00100,1.51%,1368672 +2018-10-01,178.25000,178.90000,177.71000,178.65000,166.90700,0.55%,1293873 +2018-10-02,178.62000,178.62000,176.07000,177.38000,165.72100,-0.71%,1126848 +2018-10-03,177.35000,177.75000,174.76000,175.31000,163.78700,-1.17%,1124479 +2018-10-04,174.85000,174.99000,172.53000,173.57000,162.16100,-0.99%,1226324 +2018-10-05,174.02000,174.50000,172.60000,174.09000,162.64700,0.30%,1161183 +2018-10-08,174.16000,176.74000,173.24000,175.00000,163.49700,0.52%,1483044 +2018-10-09,175.06000,176.64000,174.15000,176.08000,164.50600,0.62%,1020151 +2018-10-10,176.00000,176.70000,170.80000,171.15000,159.90000,-2.80%,2092681 +2018-10-11,170.54000,171.71000,167.18000,168.72000,157.63000,-1.42%,1354189 +2018-10-12,171.06000,172.53000,168.89000,171.04000,159.79800,1.38%,1161542 +2018-10-15,170.66000,171.35000,169.02000,169.41000,158.27500,-0.95%,790700 +2018-10-16,171.16000,175.50000,171.12000,175.10000,163.59100,3.36%,1359714 +2018-10-17,174.32000,176.48000,173.53000,176.23000,164.64600,0.65%,1108694 +2018-10-18,176.42000,176.50000,171.43000,173.10000,161.72200,-1.78%,1203597 +2018-10-19,173.34000,173.34000,168.58000,168.94000,157.83600,-2.40%,1707470 +2018-10-22,169.26000,169.54000,166.94000,167.76000,156.73300,-0.70%,1920225 +2018-10-23,165.90000,167.69000,164.06000,166.63000,155.67700,-0.67%,1460484 +2018-10-24,166.35000,168.53000,163.00000,163.20000,152.47300,-2.06%,1841705 +2018-10-25,164.42000,166.31000,162.38000,165.27000,154.40700,1.27%,2079959 +2018-10-26,164.00000,164.00000,156.67000,160.38000,149.83800,-2.96%,3169861 +2018-10-29,162.64000,164.01000,159.71000,161.75000,151.11800,0.85%,1661733 +2018-10-30,162.19000,164.50000,160.13000,162.04000,151.38900,0.18%,1356310 +2018-10-31,163.53000,164.08000,161.77000,162.22000,151.55700,0.11%,1597399 +2018-11-01,163.12000,167.46000,162.83000,166.57000,155.62100,2.68%,1741579 +2018-11-02,167.47000,168.46000,163.67000,165.37000,154.50000,-0.72%,1100630 +2018-11-05,165.93000,167.15000,165.27000,166.33000,155.39700,0.58%,974739 +2018-11-06,165.84000,166.87000,165.21000,166.73000,155.77100,0.24%,990704 +2018-11-07,168.09000,169.85000,167.38000,169.75000,158.59200,1.81%,1262024 +2018-11-08,169.59000,171.46000,169.01000,171.29000,160.03100,0.91%,855153 +2018-11-09,171.00000,173.26000,170.02000,171.25000,159.99400,-0.02%,1423441 +2018-11-12,171.38000,172.73000,168.95000,170.01000,158.83500,-0.72%,1254498 +2018-11-13,170.12000,171.05000,167.04000,167.82000,156.78900,-1.29%,1173461 +2018-11-14,168.45000,168.79000,165.10000,166.00000,155.08900,-1.08%,1376895 +2018-11-15,164.94000,168.74000,162.29000,168.72000,157.63000,1.64%,1187330 +2018-11-16,167.87000,172.52000,167.81000,172.16000,160.84400,2.04%,1747776 +2018-11-19,171.98000,171.98000,166.30000,167.72000,156.69600,-2.58%,962363 +2018-11-20,166.71000,167.65000,165.25000,165.95000,155.04200,-1.06%,1474327 +2018-11-21,165.97000,166.96000,162.86000,164.34000,153.53800,-0.97%,1294924 +2018-11-23,163.77000,166.07000,163.77000,164.80000,153.96800,0.28%,570289 +2018-11-26,165.07000,166.34000,163.81000,165.91000,155.00500,0.67%,1631706 +2018-11-27,165.54000,167.16000,164.53000,167.07000,156.08900,0.70%,1001458 +2018-11-28,167.20000,171.87000,167.08000,171.68000,160.39600,2.76%,1364730 +2018-11-29,170.80000,172.84000,170.22000,170.91000,159.67600,-0.45%,1530887 +2018-11-30,171.36000,175.51000,171.16000,175.46000,163.92700,2.66%,2590258 +2018-12-03,175.65000,176.00000,172.87000,173.89000,162.46000,-0.89%,1880540 +2018-12-04,173.80000,175.24000,171.75000,172.25000,160.92800,-0.94%,1703233 +2018-12-06,170.42000,172.44000,167.15000,172.44000,161.10600,0.11%,1594858 +2018-12-07,172.02000,172.26000,167.69000,168.85000,157.75200,-2.08%,1268355 +2018-12-10,169.44000,171.87000,167.01000,171.22000,159.96600,1.40%,1106023 +2018-12-11,172.78000,174.17000,171.28000,171.66000,160.37700,0.26%,1385590 +2018-12-12,172.67000,174.92000,171.75000,172.61000,161.26400,0.55%,1476972 +2018-12-13,173.26000,174.85000,172.26000,172.86000,161.49800,0.14%,904715 +2018-12-14,171.89000,171.99000,165.95000,166.56000,155.61200,-3.64%,1463521 +2018-12-17,165.53000,165.53000,159.15000,160.11000,149.58600,-3.87%,2355125 +2018-12-18,163.55000,163.55000,159.81000,161.48000,150.86600,0.86%,1394040 +2018-12-19,161.81000,162.35000,156.00000,158.00000,147.61500,-2.16%,1276402 +2018-12-20,157.16000,157.91000,152.63000,153.79000,143.68100,-2.66%,1778457 +2018-12-21,153.79000,156.65000,150.63000,150.73000,140.82300,-1.99%,2747269 +2018-12-24,150.04000,150.58000,144.95000,145.00000,135.46900,-3.80%,998290 +2018-12-26,145.47000,150.83000,144.75000,150.83000,140.91600,4.02%,1937913 +2018-12-27,149.28000,154.60000,148.01000,154.60000,144.43800,2.50%,1623460 +2018-12-28,155.00000,156.62000,153.61000,154.80000,145.11100,0.13%,1245856 +2018-12-31,155.30000,158.04500,155.28000,156.75000,146.93900,1.26%,1186182 +2019-01-02,155.87000,157.72000,153.43000,154.50000,144.83000,-1.44%,1749957 +2019-01-03,155.02000,155.78000,151.63000,152.46000,142.91700,-1.32%,2320100 +2019-01-04,154.24000,158.86000,154.24000,157.06000,147.22900,3.02%,1785159 +2019-01-07,156.78000,159.68000,156.35000,157.00000,147.17300,-0.04%,1617581 +2019-01-08,158.05000,159.47000,156.54000,158.90000,148.95400,1.21%,1499782 +2019-01-09,160.03000,161.88000,159.43000,159.80000,149.79800,0.57%,1216154 +2019-01-10,159.01000,161.45000,158.21000,161.34000,151.24200,0.96%,1015672 +2019-01-11,160.06000,160.62000,158.90000,159.49000,149.50700,-1.15%,1116072 +2019-01-14,158.23000,159.41000,157.55000,157.66000,147.79200,-1.15%,1327213 +2019-01-15,157.52000,162.22000,157.43000,162.14000,151.99100,2.84%,1700682 +2019-01-16,161.84000,164.34000,161.52000,163.40000,153.17300,0.78%,1792609 +2019-01-17,162.75000,164.91000,162.73000,164.41000,154.11900,0.62%,1164182 +2019-01-18,165.75000,168.19000,164.82000,167.55000,157.06300,1.91%,2021972 +2019-01-22,166.86000,167.72000,164.52000,165.88000,155.49700,-1.00%,2400559 +2019-01-23,165.98000,167.35000,164.34000,165.78000,155.40400,-0.06%,1177013 +2019-01-24,166.08000,167.45000,165.37000,167.30000,156.82800,0.92%,1209895 +2019-01-25,168.08000,168.12000,165.44000,165.76000,155.38500,-0.92%,1467200 +2019-01-28,164.72000,165.21000,161.89000,162.00000,151.86000,-2.27%,1927266 +2019-01-29,162.13000,163.43000,160.79000,161.07000,150.98800,-0.57%,1823085 +2019-01-30,176.01000,181.18000,174.79000,179.39000,168.16200,11.37%,5426212 +2019-01-31,178.34000,179.48000,176.85000,177.57000,166.45600,-1.01%,2909618 +2019-02-01,177.89000,178.99000,176.47000,177.31000,166.21200,-0.15%,1546844 +2019-02-04,176.98000,177.72000,175.74000,177.14000,166.05300,-0.10%,1376818 +2019-02-05,177.90000,179.85000,177.48000,179.35000,168.12400,1.25%,1261782 +2019-02-06,179.14000,180.80000,178.50000,180.70000,169.39000,0.75%,950225 +2019-02-07,179.24000,180.81000,179.05000,180.75000,169.43700,0.03%,1351867 +2019-02-08,179.62000,182.69000,179.56000,182.66000,171.22700,1.06%,1317717 +2019-02-11,183.61000,183.96000,182.55000,183.53000,172.04300,0.48%,1480372 +2019-02-12,184.86000,185.81000,183.12000,185.66000,174.03900,1.16%,1372195 +2019-02-13,185.90000,186.17000,183.42000,185.29000,173.69200,-0.20%,1256967 +2019-02-14,185.00000,186.75000,184.36000,185.54000,173.92700,0.13%,866866 +2019-02-15,187.40000,187.69000,186.33000,186.83000,175.13600,0.70%,1802792 +2019-02-19,186.84000,187.40000,185.73000,186.11000,174.46100,-0.39%,1356942 +2019-02-20,186.24000,188.09000,186.11000,187.64000,175.89500,0.82%,1157260 +2019-02-21,186.94000,188.27000,186.54000,187.58000,175.83900,-0.03%,1010536 +2019-02-22,187.85000,188.79000,187.42000,188.67000,176.86100,0.58%,813101 +2019-02-25,189.14000,189.69000,186.23000,187.48000,175.74500,-0.63%,1868977 +2019-02-26,187.32000,187.32000,184.18000,185.24000,173.64600,-1.19%,2152791 +2019-02-27,184.33000,187.56000,184.33000,186.77000,175.08000,0.83%,1140439 +2019-02-28,186.48000,189.57000,186.07000,188.51000,176.71100,0.93%,1358453 +2019-03-01,189.62000,191.84000,189.09000,191.58000,179.58900,1.63%,1344179 +2019-03-04,192.63000,193.00000,187.45000,190.67000,178.73600,-0.47%,1111492 +2019-03-05,190.56000,190.67000,188.70000,189.93000,178.04200,-0.39%,828609 +2019-03-06,190.01000,190.33000,187.47000,188.34000,176.55200,-0.84%,764379 +2019-03-07,188.33000,188.96000,186.58000,187.06000,175.35200,-0.68%,1168694 +2019-03-08,186.11000,187.34000,184.50000,187.23000,175.51100,0.09%,968816 +2019-03-11,188.39000,189.46000,187.26000,189.22000,177.37600,1.06%,819745 +2019-03-12,189.78000,191.23000,189.33000,190.80000,178.85800,0.84%,891435 +2019-03-13,191.50000,192.95000,191.05000,191.84000,179.83300,0.55%,842829 +2019-03-14,192.84000,193.35000,191.12000,193.35000,181.24800,0.79%,998374 +2019-03-15,193.07000,194.80000,192.91000,194.04000,181.89500,0.36%,1734335 +2019-03-18,194.61000,194.61000,192.50000,193.58000,181.46400,-0.24%,1801072 +2019-03-19,194.88000,196.27000,193.28000,196.12000,183.84500,1.31%,1212562 +2019-03-20,196.13000,198.75000,195.39000,197.14000,184.80100,0.52%,1265201 +2019-03-21,196.06000,198.71000,196.06000,198.00000,185.60700,0.44%,897176 +2019-03-22,197.13000,197.71000,194.40000,194.44000,182.27000,-1.80%,932722 +2019-03-25,194.73000,195.40000,193.32000,195.17000,182.95400,0.38%,916094 +2019-03-26,196.76000,197.32000,195.36000,196.08000,183.80700,0.47%,800589 +2019-03-27,195.90000,196.78000,193.57000,196.20000,183.92000,0.06%,917377 +2019-03-28,196.21000,196.43000,194.36000,196.12000,184.33200,-0.04%,555169 +2019-03-29,197.01000,197.87000,195.86000,197.52000,185.64800,0.71%,1023774 +2019-04-01,199.25000,199.85000,195.46000,196.10000,184.31300,-0.72%,1625942 +2019-04-02,196.00000,196.42000,194.83000,195.17000,183.43900,-0.47%,919683 +2019-04-03,196.27000,196.88000,194.09000,194.84000,183.12900,-0.17%,1154670 +2019-04-04,195.19000,195.45000,193.32000,193.71000,182.06700,-0.58%,729266 +2019-04-05,194.30000,196.00000,193.78000,195.24000,183.50500,0.79%,640145 +2019-04-08,195.43000,196.04000,192.79000,195.74000,183.97500,0.26%,1162140 +2019-04-09,195.07000,196.69000,194.51000,195.97000,184.19100,0.12%,701925 +2019-04-10,195.65000,197.83000,194.83000,196.14000,184.35100,0.09%,774545 +2019-04-11,196.26000,196.26000,194.70000,195.33000,183.59000,-0.41%,667172 +2019-04-12,196.22000,196.37000,192.52000,192.67000,181.08900,-1.36%,1457745 +2019-04-15,193.13000,193.90000,192.40000,193.42000,181.79400,0.39%,1445574 +2019-04-16,194.72000,194.87000,187.89000,189.04000,177.67800,-2.26%,1683602 +2019-04-17,189.42000,189.50000,180.00000,180.24000,169.40700,-4.66%,3369540 +2019-04-18,180.08000,180.83000,174.84000,180.26000,169.42500,0.01%,3396733 +2019-04-22,180.29000,183.69000,179.45000,182.16000,171.21100,1.05%,1896425 +2019-04-23,183.00000,187.33000,182.02000,186.96000,175.72300,2.64%,2931543 +2019-04-24,183.62000,188.89000,181.93000,185.04000,173.91800,-1.03%,2735884 +2019-04-25,183.60000,187.82000,183.60000,187.17000,175.92000,1.15%,1493239 +2019-04-26,187.90000,188.67000,185.68000,188.28000,176.96300,0.59%,890343 +2019-04-29,187.83000,188.16000,185.95000,187.29000,176.03300,-0.53%,897984 +2019-04-30,187.54000,189.15000,186.75000,188.91000,177.55500,0.86%,1063285 +2019-05-01,188.75000,188.90000,186.08000,186.70000,175.47800,-1.17%,972012 +2019-05-02,186.92000,189.11000,186.52000,188.85000,177.49900,1.15%,1126312 +2019-05-03,191.15000,191.15000,188.90000,190.71000,179.24700,0.98%,878724 +2019-05-06,187.33000,191.26000,187.33000,191.02000,179.53900,0.16%,1111364 +2019-05-07,189.24000,190.30000,185.54000,187.53000,176.25800,-1.83%,1502362 +2019-05-08,187.74000,189.01000,186.29000,188.05000,176.74700,0.28%,910517 +2019-05-09,186.15000,188.17000,184.25000,188.01000,176.71000,-0.02%,922011 +2019-05-10,186.86000,187.82000,181.87000,187.30000,176.04200,-0.38%,958213 +2019-05-13,184.31000,185.56000,183.00000,184.20000,173.12900,-1.66%,956332 +2019-05-14,184.49000,186.39000,184.08000,184.18000,173.11000,-0.01%,625065 +2019-05-15,183.50000,186.51000,182.21000,185.67000,174.51000,0.81%,778336 +2019-05-16,186.63000,187.65000,184.77000,185.63000,174.47300,-0.02%,1172448 +2019-05-17,183.81000,186.43000,183.65000,184.14000,173.07200,-0.80%,998074 +2019-05-20,183.34000,184.90000,182.69000,184.31000,173.23200,0.09%,811615 +2019-05-21,185.59000,186.84000,185.39000,185.45000,174.30300,0.62%,922079 +2019-05-22,185.72000,186.48000,185.06000,185.95000,174.77300,0.27%,878530 +2019-05-23,185.41000,185.61000,182.80000,184.50000,173.41100,-0.78%,798910 +2019-05-24,184.99000,185.67000,183.64000,184.77000,173.66400,0.15%,708047 +2019-05-28,184.94000,186.62000,181.52000,181.98000,171.04200,-1.51%,2393205 +2019-05-29,181.53000,181.97000,180.05000,181.38000,170.47800,-0.33%,1053264 +2019-05-30,181.67000,183.90000,181.55000,183.75000,172.70600,1.31%,1192036 +2019-05-31,182.85000,184.98000,182.00000,183.24000,172.22600,-0.28%,1324078 +2019-06-03,183.70000,185.30000,182.09000,183.02000,172.01900,-0.12%,1124194 +2019-06-04,186.00000,186.98500,183.08000,186.45000,175.24300,1.87%,1375024 +2019-06-05,188.03000,189.62000,186.78000,189.14000,177.77200,1.44%,1194500 +2019-06-06,189.55000,193.09000,188.88000,191.82000,180.29100,1.42%,1037700 +2019-06-07,193.17000,194.93000,192.82000,194.30000,182.62100,1.29%,904247 +2019-06-10,195.41000,196.94000,194.96000,196.12000,184.33200,0.94%,708247 +2019-06-11,197.23000,197.90000,193.46000,194.81000,183.10100,-0.67%,815096 +2019-06-12,195.25000,197.18000,195.00000,197.15000,185.30000,1.20%,651533 +2019-06-13,197.70000,197.70000,195.54000,196.78000,184.95200,-0.19%,736315 +2019-06-14,197.37000,197.64000,195.42000,195.47000,183.72100,-0.67%,744889 +2019-06-17,195.65000,196.82000,195.16000,196.39000,184.58600,0.47%,579089 +2019-06-18,197.05000,198.36000,196.30000,198.18000,186.26800,0.91%,1112671 +2019-06-19,198.18000,200.75000,197.56000,200.49000,188.43900,1.17%,1189805 +2019-06-20,202.53000,204.11000,201.39000,203.28000,191.06200,1.39%,1113084 +2019-06-21,203.15000,203.91000,201.21000,202.72000,190.53500,-0.28%,1840262 +2019-06-24,203.59000,204.98000,203.00000,204.48000,192.19000,0.87%,902724 +2019-06-25,204.49000,205.33000,203.16000,203.80000,191.55000,-0.33%,1212969 +2019-06-26,203.52000,204.70000,200.82000,202.37000,190.20600,-0.70%,1326580 +2019-06-27,202.83000,203.13000,201.53000,202.54000,190.85500,0.08%,758126 +2019-06-28,203.00000,205.72000,202.28000,205.58000,193.72000,1.50%,1206204 +2019-07-01,207.64000,207.95000,204.32000,206.54000,194.62400,0.47%,890016 +2019-07-02,206.00000,207.07000,204.64000,205.80000,193.92700,-0.36%,790870 +2019-07-03,206.48000,208.34000,205.45000,208.15000,196.14100,1.14%,547039 +2019-07-05,206.35000,209.16000,205.10000,208.56000,196.52800,0.20%,961848 +2019-07-08,207.85000,208.47000,206.10000,208.07000,196.06600,-0.23%,849870 +2019-07-09,207.49000,209.46000,207.20000,208.97000,196.91400,0.43%,760164 +2019-07-10,208.73000,210.05000,208.61000,209.06000,196.99900,0.04%,559336 +2019-07-11,208.81000,210.85000,208.44000,210.84000,198.67600,0.85%,681869 +2019-07-12,210.83000,210.83000,205.85000,206.40000,194.49200,-2.11%,1704626 +2019-07-15,207.10000,207.83000,205.04000,205.49000,193.63500,-0.44%,1254585 +2019-07-16,206.27000,206.91000,205.08000,205.40000,193.55000,-0.04%,814974 +2019-07-17,206.31000,208.54000,206.20000,207.95000,195.95300,1.24%,975420 +2019-07-18,206.78000,210.53000,206.02000,210.45000,198.30900,1.20%,932820 +2019-07-19,210.93000,211.13000,207.98000,208.02000,196.01900,-1.15%,1355232 +2019-07-22,208.37000,209.87000,207.80000,208.49000,196.46200,0.23%,836097 +2019-07-23,208.43000,209.65000,207.54000,209.37000,197.29100,0.42%,808621 +2019-07-24,210.00000,213.72000,208.71000,213.57000,201.24900,2.01%,1145604 +2019-07-25,213.19000,214.69000,212.10000,212.66000,200.39100,-0.43%,1145172 +2019-07-26,221.31000,222.59000,213.85000,214.45000,202.07800,0.84%,1574960 +2019-07-29,214.82000,215.41000,213.32000,215.32000,202.89800,0.41%,1216048 +2019-07-30,213.99000,215.52000,213.27000,213.61000,201.28600,-0.79%,980877 +2019-07-31,213.22000,214.37000,208.51000,209.78000,197.67700,-1.79%,1218690 +2019-08-01,210.77000,215.14000,210.77000,212.92000,200.63600,1.50%,1444560 +2019-08-02,212.92000,212.92000,209.61000,211.62000,199.41100,-0.61%,1158861 +2019-08-05,209.66000,210.39000,204.25000,205.66000,193.79500,-2.82%,1544375 +2019-08-06,207.16000,211.33000,206.40000,211.21000,199.02500,2.70%,1134147 +2019-08-07,209.24000,211.98000,206.58000,211.74000,199.52400,0.25%,883913 +2019-08-08,211.91000,217.99000,211.81000,217.79000,205.22500,2.86%,1196597 +2019-08-09,217.00000,219.97000,216.43000,218.74000,206.12000,0.44%,934239 +2019-08-12,218.14000,219.71000,215.86000,217.19000,204.66000,-0.71%,488100 +2019-08-13,218.67000,221.00000,217.18000,219.11000,206.46900,0.88%,852633 +2019-08-14,216.19000,218.16000,211.89000,212.06000,199.82600,-3.22%,924951 +2019-08-15,212.53000,216.21000,211.50000,215.30000,202.87900,1.53%,764428 +2019-08-16,217.24000,218.21000,216.39000,217.00000,204.48100,0.79%,1237062 +2019-08-19,219.25000,219.82000,216.87000,218.64000,206.02600,0.76%,1416338 +2019-08-20,219.44000,220.68000,217.79000,217.94000,205.36600,-0.32%,919034 +2019-08-21,219.30000,220.20000,217.56000,219.02000,206.38400,0.50%,732601 +2019-08-22,219.02000,220.44000,217.35000,218.27000,205.67700,-0.34%,614594 +2019-08-23,218.20000,219.60000,212.80000,214.10000,201.74800,-1.91%,1043853 +2019-08-26,215.86000,217.24000,214.54000,217.14000,204.61300,1.42%,642917 +2019-08-27,218.50000,220.23000,217.60000,218.51000,205.90400,0.63%,915477 +2019-08-28,216.86000,219.98000,216.64000,219.49000,206.82700,0.45%,701420 +2019-08-29,221.18000,222.28000,219.88000,221.82000,209.02300,1.06%,669412 +2019-08-30,223.20000,223.45000,219.82000,220.66000,207.93000,-0.52%,1038557 +2019-09-03,219.12000,220.35000,215.91000,218.12000,205.53600,-1.15%,1102196 +2019-09-04,219.14000,220.15000,217.41000,219.00000,206.36500,0.40%,624535 +2019-09-05,220.94000,221.22000,219.35000,220.22000,207.51500,0.56%,721161 +2019-09-06,220.11000,222.25000,219.70000,221.40000,208.62700,0.54%,745491 +2019-09-09,221.93000,221.93000,216.46000,217.18000,204.65000,-1.91%,1337502 +2019-09-10,215.94000,216.29000,210.43000,213.69000,201.36200,-1.61%,1733599 +2019-09-11,213.39000,218.17000,213.03000,217.95000,205.37600,1.99%,925769 +2019-09-12,220.13000,221.92000,219.86000,220.04000,207.34500,0.96%,1059697 +2019-09-13,220.36000,220.71000,217.48000,218.18000,205.59300,-0.85%,721830 +2019-09-16,217.00000,217.91000,215.00000,215.29000,202.86900,-1.32%,845688 +2019-09-17,216.00000,219.62000,215.96000,218.40000,205.80000,1.44%,818708 +2019-09-18,218.66000,220.65000,217.42000,220.48000,207.76000,0.95%,985245 +2019-09-19,220.91000,222.73000,220.26000,221.05000,208.29700,0.26%,998209 +2019-09-20,221.82000,222.42000,219.19000,221.20000,208.43800,0.07%,3760316 +2019-09-23,219.77000,221.46000,218.79000,220.19000,207.48700,-0.46%,1092135 +2019-09-24,221.36000,223.01000,216.84000,217.99000,205.41400,-1.00%,1133419 +2019-09-25,217.51000,218.38000,214.92000,217.95000,205.37600,-0.02%,918868 +2019-09-26,219.04000,219.52000,214.82000,216.39000,203.90600,-0.72%,1023839 +2019-09-27,217.17000,217.17000,212.70000,213.61000,201.77600,-1.28%,945540 +2019-09-30,214.21000,217.47000,213.99000,216.30000,204.31700,1.26%,1398151 +2019-10-01,216.50000,217.14000,212.17000,212.72000,200.93600,-1.66%,1141380 +2019-10-02,210.99000,211.70000,207.19000,209.10000,197.51600,-1.70%,1393468 +2019-10-03,208.40000,213.37000,207.49000,213.13000,201.32300,1.93%,805296 +2019-10-04,213.97000,215.93000,213.97000,215.49000,203.55200,1.11%,722504 +2019-10-07,214.45000,215.13000,212.68000,212.94000,201.14300,-1.18%,681262 +2019-10-08,211.65000,211.65000,207.81000,207.88000,196.36400,-2.38%,1042023 +2019-10-09,209.67000,211.07000,207.52000,210.87000,199.18800,1.44%,1523934 +2019-10-10,209.56000,211.96000,208.60000,211.29000,199.58500,0.20%,938793 +2019-10-11,213.87000,215.54000,212.51000,213.81000,201.96500,1.19%,935506 +2019-10-14,214.09000,214.48000,212.22000,212.66000,200.87900,-0.54%,696537 +2019-10-15,214.35000,216.12000,213.62000,214.95000,203.04200,1.08%,557163 +2019-10-16,214.40000,216.14000,213.12000,215.75000,203.79800,0.37%,1086481 +2019-10-17,215.75000,217.00000,215.08000,215.56000,203.61800,-0.09%,716083 +2019-10-18,215.70000,215.98000,214.28000,215.32000,203.39200,-0.11%,903924 +2019-10-21,216.25000,216.25000,214.53000,215.07000,203.15500,-0.12%,681770 +2019-10-22,215.60000,216.39000,209.42000,209.76000,198.14000,-2.47%,696048 +2019-10-23,210.74000,211.37000,209.67000,210.46000,198.80100,0.33%,601792 +2019-10-24,210.91000,211.80000,209.88000,211.41000,199.69800,0.45%,711089 +2019-10-25,211.37000,212.17000,209.62000,211.62000,199.89700,0.10%,672929 +2019-10-28,211.64000,214.42000,211.03000,213.72000,201.88000,0.99%,1754168 +2019-10-29,213.15000,221.49000,213.15000,220.53000,208.31300,3.19%,1834047 +2019-10-30,214.99000,220.51000,214.19000,217.09000,205.06300,-1.56%,1937608 +2019-10-31,216.62000,218.59000,214.37000,216.27000,204.28900,-0.38%,1082527 +2019-11-01,217.89000,218.90000,212.72000,212.77000,200.98300,-1.62%,1443738 +2019-11-04,206.00000,206.97000,202.00000,205.17000,193.80400,-3.57%,4457169 +2019-11-05,205.27000,206.15000,197.93000,198.37000,187.38100,-3.31%,4224056 +2019-11-06,200.01000,201.59000,198.68000,201.01000,189.87400,1.33%,3056372 +2019-11-07,202.26000,203.37000,198.73000,200.78000,189.65700,-0.11%,1986912 +2019-11-08,200.77000,201.80000,199.62000,199.78000,188.71200,-0.50%,1420577 +2019-11-11,199.57000,200.61000,197.71000,198.42000,187.42800,-0.68%,1333037 +2019-11-12,199.65000,201.13000,198.92000,200.18000,189.09000,0.89%,1365533 +2019-11-13,200.01000,202.28000,199.60000,201.73000,190.55400,0.77%,1165898 +2019-11-14,201.72000,203.84000,201.20000,203.16000,191.90500,0.71%,1405343 +2019-11-15,204.38000,206.47000,203.50000,206.25000,194.82400,1.52%,1767303 +2019-11-18,206.25000,207.65000,204.68000,205.06000,193.70000,-0.58%,1274563 +2019-11-19,205.66000,207.54000,204.78000,207.12000,195.64600,1.00%,1415665 +2019-11-20,207.06000,208.50000,203.53000,204.30000,192.98200,-1.36%,1442219 +2019-11-21,204.00000,204.17000,200.51000,201.28000,190.12900,-1.48%,1584836 +2019-11-22,202.53000,202.86000,199.75000,201.59000,190.42200,0.15%,1200011 +2019-11-25,202.36000,203.49000,201.44000,203.10000,191.84900,0.75%,1294066 +2019-11-26,204.09000,204.09000,201.96000,202.46000,191.24400,-0.32%,1269096 +2019-11-27,202.48000,205.44000,202.48000,204.94000,193.58700,1.22%,1430712 +2019-11-29,205.00000,205.55000,203.76000,204.86000,193.51100,-0.04%,507606 +2019-12-02,205.00000,205.54000,201.54000,202.33000,191.12100,-1.23%,780288 +2019-12-03,201.42000,203.21000,201.10000,203.07000,191.82000,0.37%,802041 +2019-12-04,203.32000,204.57000,202.46000,204.37000,193.04800,0.64%,1078342 +2019-12-05,204.45000,204.45000,202.36000,203.21000,191.95200,-0.57%,902699 +2019-12-06,204.70000,205.19000,203.61000,203.99000,192.68900,0.38%,1457604 +2019-12-09,204.02000,204.80000,199.20000,200.40000,189.29800,-1.76%,1612010 +2019-12-10,200.44000,201.08000,197.98000,198.13000,187.15400,-1.13%,1646212 +2019-12-11,198.72000,198.91000,197.16000,197.98000,187.01200,-0.08%,2563904 +2019-12-12,197.81000,200.65000,197.81000,199.77000,188.70300,0.90%,1804152 +2019-12-13,199.17000,202.97000,199.17000,202.93000,191.68800,1.58%,1038421 +2019-12-16,203.90000,205.04000,203.55000,204.25000,192.93500,0.65%,1605439 +2019-12-17,205.72000,205.72000,203.46000,203.46000,192.18900,-0.39%,1878217 +2019-12-18,204.58000,208.89000,203.58000,208.52000,196.96800,2.49%,2402243 +2019-12-19,208.92000,210.67000,207.65000,208.08000,196.55300,-0.21%,2118272 +2019-12-20,209.65000,210.37000,208.20000,210.00000,198.36600,0.92%,2819756 +2019-12-23,211.22000,212.99000,209.82000,212.54000,200.76600,1.21%,1656736 +2019-12-24,212.62000,212.96000,211.06000,211.58000,199.85900,-0.45%,436276 +2019-12-26,211.76000,212.28000,208.10000,209.75000,198.13000,-0.86%,829788 +2019-12-27,210.15000,211.77000,209.39000,210.55000,198.88600,0.38%,1057123 +2019-12-30,210.98000,211.33000,208.06000,208.73000,197.71000,-0.86%,704993 +2019-12-31,208.50000,210.02000,207.70000,209.94000,198.85600,0.58%,879093 +2020-01-02,210.94000,211.00000,208.21000,210.45000,199.33900,0.24%,1092574 +2020-01-03,207.00000,210.57000,207.00000,209.59000,198.52400,-0.41%,801598 +2020-01-06,209.20000,213.07000,208.23000,212.22000,201.01600,1.25%,1293865 +2020-01-07,210.03000,210.85000,207.11000,209.62000,198.55300,-1.23%,1077476 +2020-01-08,210.56000,212.01000,209.22000,210.69000,199.56600,0.51%,1019060 +2020-01-09,211.83000,212.98000,211.29000,211.63000,200.45700,0.45%,744441 +2020-01-10,212.68000,212.88000,209.46000,209.65000,198.58100,-0.94%,1232740 +2020-01-13,209.50000,209.77000,206.84000,206.89000,195.96700,-1.32%,1398599 +2020-01-14,206.39000,209.15000,205.60000,207.96000,196.98000,0.52%,1680508 +2020-01-15,208.47000,209.42000,206.60000,206.75000,195.83400,-0.58%,1323584 +2020-01-16,207.73000,209.47000,206.77000,209.46000,198.40100,1.31%,2490118 +2020-01-17,209.94000,216.53000,209.19000,212.17000,200.96800,1.29%,3741965 +2020-01-21,212.06000,214.65000,211.60000,214.65000,203.31700,1.17%,1605140 +2020-01-22,215.84000,217.88000,215.47000,217.07000,205.60900,1.13%,1527991 +2020-01-23,216.98000,218.40000,215.15000,216.22000,204.80400,-0.39%,1415432 +2020-01-24,217.03000,217.58000,213.48000,214.23000,202.91900,-0.92%,1558879 +2020-01-27,212.41000,217.18000,212.41000,214.60000,203.27000,0.17%,1553620 +2020-01-28,214.88000,215.42000,213.57000,214.20000,202.89100,-0.19%,1702849 +2020-01-29,216.39000,216.39000,208.16000,210.68000,199.55700,-1.64%,2871086 +2020-01-30,210.00000,214.15000,209.35000,213.83000,202.54100,1.50%,2130706 +2020-01-31,213.45000,214.00000,209.36000,210.70000,199.57600,-1.46%,1511158 +2020-02-03,210.57000,212.99000,210.57000,211.64000,200.46600,0.45%,1148490 +2020-02-04,214.60000,217.71000,213.90000,216.35000,204.92700,2.23%,1248892 +2020-02-05,217.64000,218.78000,216.45000,217.73000,206.23500,0.64%,1160169 +2020-02-06,218.71000,219.35000,217.17000,218.24000,206.71800,0.23%,790229 +2020-02-07,218.19000,219.00000,214.60000,214.81000,203.46900,-1.57%,942162 +2020-02-10,214.87000,217.48000,214.82000,217.23000,205.76100,1.13%,650158 +2020-02-11,218.06000,218.99000,216.70000,218.14000,206.62300,0.42%,834532 +2020-02-12,218.53000,219.27000,216.04000,216.08000,204.67200,-0.94%,871469 +2020-02-13,216.36000,218.23000,215.36000,217.41000,205.93100,0.62%,1055205 +2020-02-14,217.79000,221.62000,216.52000,221.54000,209.84300,1.90%,1447432 +2020-02-18,221.00000,221.95000,218.78000,221.93000,210.21300,0.18%,1533332 +2020-02-19,222.57000,226.30000,222.05000,225.10000,213.21500,1.43%,1243703 +2020-02-20,225.10000,225.95000,222.28000,224.47000,212.61900,-0.28%,1006296 +2020-02-21,223.38000,224.49000,222.28000,224.30000,212.45800,-0.08%,1732955 +2020-02-24,219.10000,219.90000,214.23000,215.55000,204.17000,-3.90%,1566911 +2020-02-25,215.56000,216.27000,205.25000,206.31000,195.41800,-4.29%,1995295 +2020-02-26,207.55000,210.99000,201.60000,201.66000,191.01300,-2.25%,1992471 +2020-02-27,198.42000,202.16000,194.85000,194.85000,184.56300,-3.38%,2090730 +2020-02-28,188.14000,191.96000,185.03000,190.59000,180.52800,-2.19%,3091086 +2020-03-02,192.44000,197.25000,190.57000,197.22000,186.80700,3.48%,2503940 +2020-03-03,198.70000,201.51000,185.66000,188.83000,178.86000,-4.25%,3060970 +2020-03-04,194.58000,198.50000,189.97000,198.40000,187.92500,5.07%,2532642 +2020-03-05,197.19000,197.19000,185.88000,189.60000,179.59000,-4.44%,2797750 +2020-03-06,185.65000,187.70000,183.98000,185.88000,176.06600,-1.96%,2798587 +2020-03-09,175.32000,177.84000,171.33000,172.63000,163.51600,-7.13%,3095911 +2020-03-10,179.73000,183.79000,173.33000,183.56000,173.86900,6.33%,2987247 +2020-03-11,178.72000,179.22000,171.81000,175.62000,166.34800,-4.33%,2815973 +2020-03-12,166.00000,170.55000,153.92000,154.25000,146.10600,-12.17%,4047556 +2020-03-13,165.00000,165.95000,152.00000,164.30000,155.62600,6.52%,4656353 +2020-03-16,147.87000,150.82000,138.24000,143.83000,136.23600,-12.46%,5757479 +2020-03-17,146.71000,146.83000,137.00000,140.16000,132.76000,-2.55%,3901886 +2020-03-18,133.28000,139.25000,126.05000,139.00000,131.66100,-0.83%,5096308 +2020-03-19,136.76000,153.40000,131.01000,149.50000,141.60700,7.55%,3485651 +2020-03-20,153.26000,156.88000,139.08000,139.38000,132.02100,-6.77%,5221387 +2020-03-23,136.17000,136.60000,124.54000,126.50000,119.82100,-9.24%,5260787 +2020-03-24,136.00000,144.70000,131.66000,143.44000,135.86700,13.39%,3528260 +2020-03-25,145.75000,158.22000,141.59000,153.05000,144.96900,6.70%,3657347 +2020-03-26,155.13000,165.88000,153.05000,163.33000,154.70700,6.72%,3278160 +2020-03-27,156.20000,164.12000,153.69000,159.22000,150.81400,-2.52%,3396992 +2020-03-30,161.23000,163.53000,154.43000,162.96000,154.90100,2.35%,2325883 +2020-03-31,162.78000,170.95000,162.51000,166.49000,158.25600,2.17%,2876207 +2020-04-01,153.50000,155.46000,143.75000,144.67000,137.51500,-13.11%,3238036 +2020-04-02,142.62000,150.50000,142.00000,149.58000,142.18300,3.39%,2134912 +2020-04-03,149.39000,151.83000,146.55000,148.07000,140.74700,-1.01%,2061478 +2020-04-06,158.57000,167.09000,157.95000,165.66000,157.46700,11.88%,3187830 +2020-04-07,174.61000,179.63000,164.65000,165.79000,157.59100,0.08%,3462776 +2020-04-08,167.31000,177.61000,166.51000,176.43000,167.70500,6.42%,2471384 +2020-04-09,176.50000,184.28000,175.88000,182.72000,173.68400,3.57%,2572341 +2020-04-13,179.48000,180.44000,169.56000,172.08000,163.57000,-5.82%,2420707 +2020-04-14,175.74000,178.24000,174.06000,175.39000,166.71600,1.92%,2121966 +2020-04-15,169.90000,172.85000,168.49000,172.54000,164.00700,-1.62%,1757165 +2020-04-16,174.12000,176.00000,171.28000,174.81000,166.16500,1.32%,1351570 +2020-04-17,178.78000,189.58000,178.78000,189.51000,180.13800,8.41%,2538935 +2020-04-20,187.07000,190.72000,184.72000,184.72000,175.58500,-2.53%,2238700 +2020-04-21,180.94000,183.19000,178.27000,178.91000,170.06200,-3.15%,1890087 +2020-04-22,182.43000,183.29000,179.77000,181.92000,172.92300,1.68%,1206960 +2020-04-23,183.50000,186.33000,181.90000,182.48000,173.45600,0.31%,1567367 +2020-04-24,184.03000,188.65000,182.26000,188.12000,178.81700,3.09%,1230797 +2020-04-27,190.00000,192.78000,188.90000,191.96000,182.46700,2.04%,1549092 +2020-04-28,193.73000,195.99000,184.61000,185.01000,175.86000,-3.62%,1557801 +2020-04-29,188.59000,194.64000,185.64000,192.68000,183.15100,4.15%,1816984 +2020-04-30,190.63000,191.30000,186.03000,186.43000,177.21000,-3.24%,1945341 +2020-05-01,193.00000,193.00000,176.45000,180.62000,171.68800,-3.12%,2118198 +2020-05-04,179.85000,180.29000,177.00000,178.57000,169.73900,-1.13%,1590758 +2020-05-05,181.00000,191.44000,180.96000,187.93000,178.63600,5.24%,2119316 +2020-05-06,188.24000,190.22000,185.60000,185.84000,176.64900,-1.11%,1474637 +2020-05-07,189.76000,193.66000,188.10000,192.19000,182.68500,3.42%,2222928 +2020-05-08,194.39000,196.32000,191.43000,192.08000,182.58100,-0.06%,1991342 +2020-05-11,190.00000,194.17000,188.89000,193.64000,184.06400,0.81%,1260406 +2020-05-12,194.36000,195.69000,188.07000,188.17000,178.86400,-2.82%,1295402 +2020-05-13,187.11000,187.27000,178.81000,181.14000,172.18200,-3.74%,1808014 +2020-05-14,178.27000,179.40000,174.46000,179.38000,170.50900,-0.97%,2226717 +2020-05-15,177.75000,180.42000,175.47000,180.27000,171.35500,0.50%,2898783 +2020-05-18,185.95000,193.76000,185.00000,191.92000,182.42900,6.46%,1937023 +2020-05-19,191.08000,192.55000,188.16000,188.26000,178.95000,-1.91%,1136632 +2020-05-20,190.84000,192.22000,189.23000,190.98000,181.53500,1.44%,1510419 +2020-05-21,189.79000,190.01000,184.46000,185.09000,175.93600,-3.08%,1663424 +2020-05-22,185.37000,185.56000,182.61000,184.14000,175.03300,-0.51%,1669930 +2020-05-26,191.05000,191.05000,185.75000,186.30000,177.08700,1.17%,2878534 +2020-05-27,188.68000,191.87000,186.30000,191.62000,182.14400,2.86%,1907220 +2020-05-28,193.88000,200.00000,193.12000,195.35000,185.68900,1.95%,1696121 +2020-05-29,195.96000,196.89000,191.33000,195.73000,186.05000,0.19%,1741760 +2020-06-01,195.12000,198.31000,194.63000,197.25000,187.49500,0.78%,978252 +2020-06-02,197.25000,198.40000,195.34000,198.39000,188.57900,0.58%,866798 +2020-06-03,199.31000,202.70000,198.53000,200.70000,190.77500,1.16%,1186696 +2020-06-04,198.79000,201.86000,195.40000,198.08000,188.28400,-1.31%,1113792 +2020-06-05,201.93000,209.93000,201.38000,207.03000,196.79100,4.52%,2081449 +2020-06-08,206.47000,208.34000,204.53000,206.00000,195.81200,-0.50%,975723 +2020-06-09,204.84000,205.50000,200.27000,200.70000,190.77500,-2.57%,1297594 +2020-06-10,201.70000,203.95000,199.94000,201.15000,191.20200,0.22%,1141228 +2020-06-11,195.29000,195.59000,182.65000,183.54000,174.46300,-8.75%,2691224 +2020-06-12,188.95000,191.50000,182.85000,187.79000,178.50300,2.32%,1938535 +2020-06-15,183.13000,190.09000,181.24000,188.48000,179.15900,0.37%,1296334 +2020-06-16,195.15000,196.17000,189.50000,191.47000,182.00100,1.59%,1361968 +2020-06-17,192.15000,192.54000,188.54000,189.56000,180.18500,-1.00%,1099233 +2020-06-18,188.44000,191.05000,187.28000,190.02000,180.62300,0.24%,1053385 +2020-06-19,193.59000,194.00000,187.06000,187.11000,177.85700,-1.53%,2121505 +2020-06-22,186.44000,187.00000,183.46000,185.09000,175.93600,-1.08%,1446173 +2020-06-23,187.17000,189.51000,186.42000,186.80000,177.56200,0.92%,1441034 +2020-06-24,184.96000,184.96000,174.56000,176.30000,167.58100,-5.62%,2179093 +2020-06-25,175.48000,177.20000,171.75000,175.61000,166.92500,-0.39%,2447179 +2020-06-26,175.38000,177.27000,172.50000,173.76000,165.16700,-1.05%,5415282 +2020-06-29,174.34000,177.62000,172.35000,177.52000,169.28700,2.16%,2223958 +2020-06-30,176.86000,181.51000,175.41000,180.19000,171.83400,1.50%,1442913 +2020-07-01,180.99000,184.32000,180.52000,183.84000,175.31400,2.03%,1611015 +2020-07-02,185.67000,187.61000,183.63000,183.94000,175.41000,0.05%,1084012 +2020-07-06,186.38000,187.61000,182.65000,183.90000,175.37200,-0.02%,1067990 +2020-07-07,182.00000,185.33000,180.25000,180.34000,171.97700,-1.94%,1262687 +2020-07-08,180.82000,182.60000,178.92000,181.77000,173.34000,0.79%,1038628 +2020-07-09,181.24000,181.73000,176.07000,177.77000,169.52600,-2.20%,1304486 +2020-07-10,177.90000,179.14000,176.20000,177.89000,169.64000,0.07%,1133419 +2020-07-13,179.08000,181.41000,177.14000,177.86000,169.61200,-0.02%,1949251 +2020-07-14,177.24000,182.95000,176.56000,182.71000,174.23700,2.73%,1103135 +2020-07-15,187.70000,189.45000,186.46000,188.62000,179.87300,3.23%,1521330 +2020-07-16,187.27000,187.27000,184.58000,186.59000,177.93700,-1.08%,1253288 +2020-07-17,187.97000,193.68000,186.76000,193.05000,184.09700,3.46%,2183590 +2020-07-20,192.46000,193.83000,190.07000,190.68000,181.83700,-1.23%,1456511 +2020-07-21,191.73000,195.72000,191.31000,192.51000,183.58200,0.96%,904721 +2020-07-22,192.00000,195.56000,191.86000,194.87000,185.83300,1.23%,1286348 +2020-07-23,194.76000,197.89000,194.38000,195.16000,186.10900,0.15%,980517 +2020-07-24,194.91000,199.08500,193.76000,198.83000,189.60900,1.88%,1683878 +2020-07-27,198.00000,198.78500,195.81000,197.34000,188.18800,-0.75%,1345427 +2020-07-28,197.72000,198.36000,194.10000,194.28000,185.27000,-1.55%,908557 +2020-07-29,196.76000,202.40000,195.97000,201.41000,192.07000,3.67%,1409403 +2020-07-30,198.25000,201.63000,196.27000,200.20000,190.91600,-0.60%,1284282 +2020-07-31,195.46000,196.71000,188.00000,193.30000,184.33600,-3.45%,2221195 +2020-08-03,193.00000,194.37000,190.64000,191.60000,182.71400,-0.88%,1214570 +2020-08-04,190.50000,191.71000,188.13000,189.30000,180.52100,-1.20%,1193958 +2020-08-05,190.15000,192.96000,187.71500,187.96000,179.24300,-0.71%,1942937 +2020-08-06,187.57000,188.66000,185.26000,188.59000,179.84400,0.34%,1497951 +2020-08-07,188.48000,192.51000,188.24500,191.54000,182.65700,1.56%,1081167 +2020-08-10,191.39000,192.02000,187.45000,187.67000,178.96700,-2.02%,1079227 +2020-08-11,189.26000,192.19000,187.15000,188.92000,180.15900,0.67%,1023027 +2020-08-12,190.61000,192.03500,189.73000,190.18000,181.36000,0.67%,767520 +2020-08-13,188.92000,191.29000,188.65000,190.96000,182.10400,0.41%,696853 +2020-08-14,190.00000,190.32000,187.20000,188.37000,179.63400,-1.36%,1008622 +2020-08-17,188.73000,190.92000,188.08500,189.03000,180.26400,0.35%,771987 +2020-08-18,189.37000,190.67000,188.23000,189.36000,180.57800,0.17%,619021 +2020-08-19,189.36000,189.91000,185.37000,186.10000,177.47000,-1.72%,1005849 +2020-08-20,185.20000,188.96500,185.20000,187.86000,179.14800,0.95%,873345 +2020-08-21,187.86000,189.04000,186.82000,188.78000,180.02500,0.49%,1095396 +2020-08-24,189.36000,191.16500,187.96500,188.70000,179.94900,-0.04%,897841 +2020-08-25,189.53000,190.58000,187.88000,189.57000,180.77900,0.46%,811111 +2020-08-26,188.51000,189.50000,186.82000,189.01000,180.24500,-0.30%,846901 +2020-08-27,189.07000,197.38000,188.47000,196.20000,187.10100,3.80%,1507016 +2020-08-28,196.47000,198.59500,194.04000,198.21000,189.01800,1.02%,946078 +2020-08-31,196.98000,199.30000,195.77000,198.16000,188.97000,-0.03%,1076841 +2020-09-01,196.93000,198.06000,196.39000,198.03000,188.84600,-0.07%,925408 +2020-09-02,198.42000,202.35000,197.59000,201.62000,192.27000,1.81%,1944107 +2020-09-03,202.58000,202.73900,196.47000,198.14000,188.95100,-1.73%,1330222 +2020-09-04,199.98000,200.34500,194.66000,197.62000,188.45500,-0.26%,1044663 +2020-09-08,195.96000,201.33500,194.64000,200.08000,190.80100,1.24%,1537263 +2020-09-09,202.36000,208.22000,201.69000,205.41000,195.88400,2.66%,2487790 +2020-09-10,205.49000,206.64000,201.08000,201.78000,192.42200,-1.77%,1115800 +2020-09-11,202.70000,203.22000,200.53000,202.02000,192.65100,0.12%,902565 +2020-09-14,203.75000,206.86500,203.49000,205.51000,195.97900,1.73%,929063 +2020-09-15,206.20000,211.96000,206.06000,210.50000,200.73800,2.43%,2052544 +2020-09-16,211.78000,216.85000,211.46100,215.81000,205.80200,2.52%,2037994 +2020-09-17,213.17000,215.32700,210.67500,211.57000,201.75800,-1.96%,1427123 +2020-09-18,211.69000,213.09000,205.69000,206.38000,196.80900,-2.45%,2612075 +2020-09-21,202.05000,203.47000,199.07500,202.91000,193.50000,-1.68%,1316615 +2020-09-22,202.30000,203.65000,199.04000,203.37000,193.93900,0.23%,1036149 +2020-09-23,203.85000,205.52000,201.85000,202.40000,193.01400,-0.48%,1048639 +2020-09-24,201.63000,201.78500,197.58000,198.96000,189.73300,-1.70%,928405 +2020-09-25,196.75000,205.15000,196.75000,205.01000,195.50300,3.04%,835992 +2020-09-28,209.02000,210.15000,207.01000,207.25000,197.63900,1.09%,1219066 +2020-09-29,207.99000,208.86000,203.45000,204.74000,195.79300,-1.21%,782083 +2020-09-30,205.22000,210.67000,204.78000,208.37000,199.26500,1.77%,1098432 +2020-10-01,209.84000,210.24000,206.33000,208.67000,199.55200,0.14%,1050913 +2020-10-02,205.85000,210.93000,204.45000,208.30000,199.19800,-0.18%,966334 +2020-10-05,210.54000,214.10000,210.37000,214.06000,204.70600,2.77%,999587 +2020-10-06,213.80000,214.81000,210.02000,210.59000,201.38800,-1.62%,808714 +2020-10-07,213.43000,218.12000,213.18000,217.40000,207.90000,3.23%,1067009 +2020-10-08,218.00000,220.10000,216.81000,219.09000,209.51600,0.78%,1125596 +2020-10-09,220.00000,224.73000,219.62000,222.93000,213.18900,1.75%,1237788 +2020-10-12,225.00000,227.39000,223.60000,225.63000,215.77100,1.21%,1081037 +2020-10-13,224.09000,224.89500,219.29000,220.00000,210.38700,-2.50%,852446 +2020-10-14,220.49000,224.65500,220.07800,221.22000,211.55300,0.55%,743406 +2020-10-15,217.36000,223.35000,216.96000,222.33000,212.61500,0.50%,773041 +2020-10-16,223.80000,227.06000,223.32000,224.05000,214.26000,0.77%,820575 +2020-10-19,224.20000,226.00000,219.73000,220.89000,211.23800,-1.41%,763328 +2020-10-20,222.13000,224.60000,220.48000,220.80000,211.15200,-0.04%,603546 +2020-10-21,221.59000,222.76000,219.72500,220.90000,211.24700,0.05%,607610 +2020-10-22,221.46000,225.03000,219.66000,224.64000,214.82400,1.69%,971071 +2020-10-23,226.00000,226.41000,221.06500,221.90000,212.20400,-1.22%,858875 +2020-10-26,218.79000,218.92000,212.69000,214.74000,205.35600,-3.23%,1322929 +2020-10-27,214.69000,216.77000,213.02000,213.46000,204.13200,-0.60%,864566 +2020-10-28,208.83000,209.10000,203.66000,204.95000,195.99400,-3.99%,1184133 +2020-10-29,204.96000,208.52000,202.27000,205.39000,196.41500,0.21%,1065939 +2020-10-30,209.28000,212.48500,196.09300,202.01000,193.18300,-1.65%,2385231 +2020-11-02,204.00000,206.07500,200.24800,202.78000,193.91900,0.38%,1274399 +2020-11-03,206.00000,209.66000,205.11000,208.26000,199.16000,2.70%,1044315 +2020-11-04,209.82000,215.00000,207.05000,207.73000,198.65300,-0.25%,1140036 +2020-11-05,211.12000,212.27900,208.85000,210.60000,201.39700,1.38%,1113405 +2020-11-06,210.88000,215.00000,208.92000,213.44000,204.11300,1.35%,1119104 +2020-11-09,231.35000,241.53000,230.64000,234.35000,224.11000,9.80%,3092790 +2020-11-10,232.66000,233.00000,227.25000,230.57000,220.49500,-1.61%,1380460 +2020-11-11,232.46000,232.46000,223.83000,225.24000,215.39800,-2.31%,1166079 +2020-11-12,224.28000,227.44500,222.60500,225.22000,215.37800,-0.01%,826287 +2020-11-13,226.33000,232.39000,226.00000,231.94000,221.80500,2.98%,938977 +2020-11-16,235.15000,236.03000,231.75500,235.78000,225.47700,1.66%,1646560 +2020-11-17,232.35000,233.58000,227.50000,231.44000,221.32700,-1.84%,997863 +2020-11-18,231.37000,234.95000,230.99500,231.76000,221.63300,0.14%,855760 +2020-11-19,231.00000,234.01000,229.44000,233.57000,223.36400,0.78%,1099580 +2020-11-20,232.74000,234.27000,231.02000,232.86000,222.68500,-0.30%,1116840 +2020-11-23,233.45000,235.41000,232.19000,233.01000,222.82800,0.06%,699337 +2020-11-24,235.39000,242.51000,235.08000,240.31000,229.80900,3.13%,1513844 +2020-11-25,240.29000,240.51000,233.06000,233.72000,223.50700,-2.74%,1900141 +2020-11-27,235.68000,236.60000,231.81000,232.81000,222.63700,-0.39%,787609 +2020-11-30,233.57000,234.74000,230.76000,233.40000,223.20100,0.25%,1671863 +2020-12-01,235.63000,236.11000,230.19000,231.00000,220.90600,-1.03%,1462287 +2020-12-02,230.93000,234.31000,229.55000,234.26000,224.02300,1.41%,787616 +2020-12-03,234.27000,236.37000,232.90000,234.78000,224.52100,0.22%,1067538 +2020-12-04,234.71000,239.59000,234.19000,239.59000,229.12100,2.05%,844364 +2020-12-07,237.50000,239.33000,235.62000,236.80000,226.45200,-1.16%,705571 +2020-12-08,234.76000,236.68000,234.10000,235.45000,225.16100,-0.57%,925863 +2020-12-09,236.22000,237.80000,235.05000,235.93000,225.62000,0.20%,1006786 +2020-12-10,235.00000,237.26000,233.43500,235.13000,224.85500,-0.34%,875192 +2020-12-11,234.00000,234.77000,230.26000,232.20000,222.05300,-1.25%,1057057 +2020-12-14,233.86000,236.45000,230.80000,230.95000,220.85800,-0.54%,1069600 +2020-12-15,233.82000,235.79600,230.56000,234.06000,223.83200,1.35%,1016908 +2020-12-16,233.51000,236.12000,231.79000,235.13000,224.85500,0.46%,794073 +2020-12-17,236.00000,238.23000,235.18000,238.10000,227.69600,1.26%,776434 +2020-12-18,238.15000,240.49000,236.14000,240.00000,229.51300,0.80%,2504725 +2020-12-21,235.43000,236.57000,230.60000,234.86000,224.59700,-2.14%,936705 +2020-12-22,234.79000,236.58000,231.43000,235.29000,225.00800,0.18%,817292 +2020-12-23,236.78000,239.00000,236.31000,236.33000,226.00300,0.44%,619625 +2020-12-24,237.18000,238.25000,236.33000,237.06000,226.70100,0.31%,256448 +2020-12-28,239.00000,240.45000,237.92000,238.54000,228.11600,0.62%,627766 +2020-12-29,240.89000,242.45000,239.86000,240.85000,230.32600,0.97%,824228 +2020-12-30,240.32000,242.82000,240.32000,242.06000,232.08500,0.50%,855814 +2020-12-31,242.10000,245.34000,240.53000,245.04000,234.94200,1.23%,639945 +2021-01-04,245.34000,245.53000,236.23000,239.02000,229.17000,-2.46%,1114868 +2021-01-05,239.36000,241.54000,238.25000,239.66000,229.78400,0.27%,1363945 +2021-01-06,238.88000,242.72000,236.76900,242.45000,232.45900,1.16%,1981775 +2021-01-07,242.79000,244.23000,239.65000,243.72000,233.67700,0.52%,921146 +2021-01-08,244.59000,247.44000,241.64000,243.66000,233.61900,-0.02%,1378528 +2021-01-11,242.62000,243.33000,240.79000,241.85000,231.88400,-0.74%,544835 +2021-01-12,240.35000,241.82000,237.28600,239.21000,229.35300,-1.09%,823248 +2021-01-13,239.20000,244.25000,238.59000,243.20000,233.17800,1.67%,696011 +2021-01-14,242.90000,244.11000,240.81000,242.13000,232.15200,-0.44%,1053774 +2021-01-15,241.84000,243.65500,238.75000,241.99000,232.01800,-0.06%,1281154 +2021-01-19,243.00000,244.25000,240.56000,242.07000,232.09500,0.03%,835755 +2021-01-20,242.40000,246.69000,240.68000,245.21000,235.10500,1.30%,959223 +2021-01-21,244.38000,245.34000,240.48000,243.60000,233.56200,-0.66%,991080 +2021-01-22,242.60000,243.01300,239.92000,239.93000,230.04300,-1.51%,908607 +2021-01-25,239.21000,239.97000,236.87000,239.55000,229.67900,-0.16%,1371633 +2021-01-26,240.03000,242.15000,237.73000,238.00000,228.19200,-0.65%,1053658 +2021-01-27,235.00000,235.46000,229.58000,230.75000,221.24100,-3.05%,1488922 +2021-01-28,232.49000,234.59000,226.88000,230.00000,220.52200,-0.33%,2004294 +2021-01-29,229.00000,229.76000,220.90000,221.01000,211.90300,-3.91%,2192196 +2021-02-01,223.52000,227.42000,222.69000,226.54000,217.20500,2.50%,2097334 +2021-02-02,229.52000,238.74000,229.37000,235.13000,225.44100,3.79%,1821085 +2021-02-03,233.68000,235.40300,230.32000,233.95000,224.30900,-0.50%,1237866 +2021-02-04,233.95000,241.14900,232.54000,237.08000,227.31000,1.34%,1211051 +2021-02-05,240.05000,241.97000,237.97000,238.78000,228.94000,0.72%,1242255 +2021-02-08,238.42000,242.55000,238.06000,242.45000,232.45900,1.54%,925353 +2021-02-09,242.67000,244.28000,240.57000,242.15000,232.17100,-0.12%,758549 +2021-02-10,243.81000,244.60000,241.38300,243.03000,233.01500,0.36%,747586 +2021-02-11,244.18000,245.99000,242.55000,245.34000,235.23000,0.95%,663630 +2021-02-12,243.75000,248.69000,243.16000,248.15000,237.92400,1.15%,1294231 +2021-02-16,247.43000,248.30000,243.75000,247.86000,237.64600,-0.12%,2316231 +2021-02-17,247.11000,247.61000,243.64000,246.57000,236.40900,-0.52%,1673668 +2021-02-18,245.16000,247.31000,243.42500,245.16000,235.05700,-0.57%,2351502 +2021-02-19,245.48000,246.38000,241.08500,242.09000,232.11400,-1.25%,1509268 +2021-02-22,240.42000,244.60000,238.74000,243.15000,233.13000,0.44%,1076982 +2021-02-23,244.42000,248.15000,241.96000,246.56000,236.40000,1.40%,1289751 +2021-02-24,246.00000,249.92000,245.34000,248.82000,238.56700,0.92%,1274504 +2021-02-25,248.85000,250.02000,244.19000,245.78000,235.65200,-1.22%,958026 +2021-02-26,247.34000,247.34000,242.10500,242.69000,232.68900,-1.26%,1163107 +2021-03-01,245.30000,247.82800,244.95000,245.81000,235.68100,1.29%,865292 +2021-03-02,247.06000,247.16500,243.51000,245.39000,235.27800,-0.17%,996423 +2021-03-03,244.10000,245.05000,242.34500,242.88000,232.87100,-1.02%,903365 +2021-03-04,242.79000,243.21000,233.06000,235.80000,226.08300,-2.92%,1371148 +2021-03-05,237.58000,241.23500,232.58000,240.03000,230.13900,1.79%,1617562 +2021-03-08,239.70000,240.50000,235.82000,236.00000,226.27500,-1.68%,1308811 +2021-03-09,238.20000,242.51000,237.13000,237.17000,227.39700,0.50%,993068 +2021-03-10,238.93000,240.99000,237.18000,240.08000,230.18700,1.23%,953773 +2021-03-11,240.83000,240.99000,238.07000,239.26000,229.40000,-0.34%,1055721 +2021-03-12,238.71000,241.21000,238.71000,240.76000,230.83900,0.63%,692541 +2021-03-15,241.40000,241.76000,239.26000,241.25000,231.30800,0.20%,1153767 +2021-03-16,241.40000,242.09000,236.37500,238.03000,228.22100,-1.33%,1098535 +2021-03-17,239.31000,239.31000,235.52000,236.18000,226.44700,-0.78%,1394437 +2021-03-18,235.73000,236.40000,230.30000,230.86000,221.34700,-2.25%,1683102 +2021-03-19,230.10000,233.45000,227.84000,230.00000,220.52200,-0.37%,2162155 +2021-03-22,229.79000,233.20400,228.45000,232.08000,222.51600,0.90%,892069 +2021-03-23,232.03000,233.18500,228.79000,229.43000,219.97600,-1.14%,1211995 +2021-03-24,229.97000,236.50500,229.09600,233.81000,224.17500,1.91%,1336057 +2021-03-25,234.30000,236.07000,231.35000,235.34000,225.64200,0.65%,1002793 +2021-03-26,235.59000,241.29000,234.25900,240.98000,231.05000,2.40%,1109567 +2021-03-29,239.42000,242.84000,238.44000,242.03000,232.05600,0.44%,1147267 +2021-03-30,239.73000,244.59500,239.73000,243.10000,233.68600,0.44%,1207542 +2021-03-31,243.49000,245.23000,243.04000,243.58000,234.14800,0.20%,1450475 +2021-04-01,244.29000,244.29000,241.13000,242.95000,233.54200,-0.26%,789986 +2021-04-05,244.93000,248.96000,244.62500,248.48000,238.85800,2.28%,1250535 +2021-04-06,248.07000,249.89000,247.48000,248.39000,238.77100,-0.04%,917177 +2021-04-07,248.18000,249.90000,246.33000,247.44000,237.85800,-0.38%,1241104 +2021-04-08,248.69000,250.17500,248.07000,249.87000,240.19400,0.98%,1211516 +2021-04-09,250.89000,253.46000,250.46000,253.32000,243.51100,1.38%,1069014 +2021-04-12,252.00000,254.01000,251.48000,251.83000,242.07800,-0.59%,1237344 +2021-04-13,251.00000,253.78000,250.68000,253.57000,243.75100,0.69%,906966 +2021-04-14,254.13000,255.52000,251.80000,252.29000,242.52000,-0.50%,758736 +2021-04-15,252.78000,257.13000,252.63000,256.85000,246.90400,1.81%,1179193 +2021-04-16,258.15000,260.00000,255.14000,257.13000,247.17300,0.11%,943056 +2021-04-19,256.68000,257.54000,254.51000,256.75000,246.80800,-0.15%,854817 +2021-04-20,255.97000,259.50000,255.25000,258.43000,248.42300,0.65%,949269 +2021-04-21,259.73000,264.57000,259.01600,263.89000,253.67100,2.11%,1191018 +2021-04-22,264.11000,265.95000,262.26000,264.17000,253.94000,0.11%,797463 +2021-04-23,263.98000,268.04000,263.46000,267.00000,256.66100,1.07%,1089047 +2021-04-26,267.78000,267.98000,265.08000,265.28000,255.00700,-0.64%,1052552 +2021-04-27,264.72000,266.38000,262.54000,265.03000,254.76700,-0.09%,844706 +2021-04-28,261.00000,262.39000,257.87000,259.58000,249.52800,-2.06%,1536512 +2021-04-29,260.25000,263.96000,259.81000,263.43000,253.22900,1.48%,943686 +2021-04-30,263.00000,263.71500,259.98000,262.63000,252.46000,-0.30%,1071054 +2021-05-03,263.53000,264.35500,262.29000,263.10000,252.91200,0.18%,1033001 +2021-05-04,261.42000,261.42000,253.24000,255.59000,245.69300,-2.85%,1563637 +2021-05-05,256.70000,256.89000,251.70000,253.07000,243.27000,-0.99%,1232000 +2021-05-06,253.06000,254.30000,250.19000,254.13000,244.28900,0.42%,1029566 +2021-05-07,254.58000,257.32000,253.48000,254.78000,244.91400,0.26%,935826 +2021-05-10,255.69000,258.83000,255.69000,255.98000,246.06800,0.47%,1468232 +2021-05-11,254.44000,255.46000,250.42500,251.50000,241.76100,-1.75%,824501 +2021-05-12,249.10000,251.49000,244.13000,244.76000,235.28200,-2.68%,1690603 +2021-05-13,245.56000,248.62000,244.94500,247.85000,238.25200,1.26%,691773 +2021-05-14,248.89000,253.50000,248.23000,252.95000,243.15500,2.06%,1212112 +2021-05-17,251.86000,252.82500,250.78000,251.85000,242.09700,-0.43%,783397 +2021-05-18,251.00000,255.47000,251.00000,252.84000,243.04900,0.39%,1087365 +2021-05-19,249.72000,252.38000,248.64300,252.25000,242.48200,-0.23%,970920 +2021-05-20,252.11000,256.58000,251.49000,254.35000,244.50100,0.83%,882940 +2021-05-21,255.56000,259.10000,255.41000,255.65000,245.75000,0.51%,1150094 +2021-05-24,257.14000,258.56000,256.09000,257.15000,247.19200,0.59%,774275 +2021-05-25,256.94000,258.84000,255.57000,256.79000,246.84600,-0.14%,832828 +2021-05-26,254.12000,255.38000,249.12000,252.43000,242.65500,-1.70%,1373600 +2021-05-27,254.44000,255.13000,252.00000,254.51000,244.65400,0.82%,2742427 +2021-05-28,256.22000,259.46000,255.09000,255.27000,245.38500,0.30%,938784 +2021-06-01,260.00000,260.00000,255.23000,255.79000,245.88500,0.20%,1460673 +2021-06-02,255.47000,256.17000,250.08000,250.72000,241.01100,-1.98%,1147122 +2021-06-03,249.06000,250.52000,246.22000,249.70000,240.03100,-0.41%,1107206 +2021-06-04,251.01000,253.14000,250.33000,251.83000,242.07800,0.85%,688087 +2021-06-07,252.78000,253.42000,248.75000,249.54000,239.87700,-0.91%,1178617 +2021-06-08,251.59000,251.59000,246.01000,249.74000,240.06900,0.08%,975509 +2021-06-09,251.56000,253.33000,251.12500,253.13000,243.32800,1.36%,924992 +2021-06-10,253.67000,256.85000,253.65000,256.66000,246.72100,1.39%,924135 +2021-06-11,257.11000,257.11000,254.06000,255.79000,245.88500,-0.34%,724638 +2021-06-14,256.01000,256.01000,254.17000,255.69000,245.78900,-0.04%,752437 +2021-06-15,256.44000,257.50000,255.24000,256.68000,246.74000,0.39%,745933 +2021-06-16,257.40000,258.39000,255.48000,256.40000,246.47100,-0.11%,1226671 +2021-06-17,256.25000,260.23500,256.25000,259.55000,249.49900,1.23%,1173380 +2021-06-18,258.01000,258.71000,254.66000,254.91000,245.03900,-1.79%,1375505 +2021-06-21,255.91000,260.29000,254.69500,259.73000,249.67200,1.89%,780051 +2021-06-22,260.00000,263.75000,259.18500,262.74000,252.56600,1.16%,1318937 +2021-06-23,262.43000,264.37000,261.50000,262.64000,252.47000,-0.04%,1116128 +2021-06-24,263.93000,264.33000,261.28000,261.39000,251.26800,-0.48%,568998 +2021-06-25,261.57000,264.44000,261.57000,263.00000,252.81600,0.62%,2544302 +2021-06-28,264.25000,264.25000,259.19000,260.36000,250.27800,-1.00%,918766 +2021-06-29,260.92000,262.49000,259.95000,260.44000,250.96000,0.03%,721258 +2021-06-30,259.95000,260.76600,258.49500,259.73000,250.27600,-0.27%,748291 +2021-07-01,260.51000,262.73000,259.02000,262.70000,253.13800,1.14%,1264789 +2021-07-02,262.90000,265.76000,262.69000,265.42000,255.75900,1.04%,973619 +2021-07-06,265.40000,265.91000,262.18000,264.86000,255.22000,-0.21%,1219207 +2021-07-07,265.43000,265.95000,263.64000,265.34000,255.68200,0.18%,767467 +2021-07-08,262.29000,264.11000,260.28000,263.94000,254.33300,-0.53%,727880 +2021-07-09,265.01000,265.27000,263.61000,264.43000,254.80500,0.19%,1167588 +2021-07-12,262.90000,265.56000,262.36000,264.92000,255.27700,0.19%,863245 +2021-07-13,265.00000,265.10000,261.18000,261.60000,252.07800,-1.25%,948935 +2021-07-14,262.89000,262.94000,259.84000,261.36000,251.84700,-0.09%,859735 +2021-07-15,259.84000,260.78000,255.75000,257.05000,247.69400,-1.65%,1607214 +2021-07-16,257.30000,258.17000,256.00000,257.59000,248.21400,0.21%,1204772 +2021-07-19,254.32000,254.58000,247.61000,248.90000,239.84000,-3.37%,1748452 +2021-07-20,248.86000,256.96000,248.86000,255.18000,245.89200,2.52%,1660713 +2021-07-21,258.16000,258.98000,256.40000,258.68000,249.26400,1.37%,1397306 +2021-07-22,258.84000,259.64000,255.82000,259.10000,249.66900,0.16%,1039006 +2021-07-23,260.02000,262.88000,259.02000,262.67000,253.10900,1.38%,982246 +2021-07-26,261.58000,263.90000,259.83500,263.53000,253.93800,0.33%,1424302 +2021-07-27,263.35000,269.74000,261.07000,268.35000,258.58300,1.83%,1408200 +2021-07-28,273.66000,275.15000,265.25500,268.68000,258.90000,0.12%,1895868 +2021-07-29,269.21000,270.23000,265.94000,269.18000,259.38200,0.19%,1216317 +2021-07-30,268.70000,272.04000,268.31000,270.94000,261.07800,0.65%,1050355 +2021-08-02,271.65000,273.54000,269.44000,270.07000,260.24000,-0.32%,1123941 +2021-08-03,269.66000,269.78000,265.80000,268.01000,258.25500,-0.76%,1030157 +2021-08-04,266.84000,267.29000,262.00000,262.58000,253.02300,-2.03%,1375871 +2021-08-05,263.47000,264.58000,260.89000,264.51000,254.88200,0.74%,1268957 +2021-08-06,264.92000,265.45000,261.66000,262.56000,253.00300,-0.74%,1124286 +2021-08-09,262.10000,262.74500,256.79000,257.55000,248.17600,-1.91%,1316720 +2021-08-10,257.66000,257.92000,251.89000,253.51000,244.28300,-1.57%,2318929 +2021-08-11,254.05000,258.70800,254.05000,257.52000,248.14700,1.58%,1579345 +2021-08-12,257.43000,261.20000,256.47000,260.90000,251.40400,1.31%,1096049 +2021-08-13,261.31000,263.85000,260.22200,263.15000,253.57200,0.86%,764922 +2021-08-16,262.23000,265.35000,261.90500,265.05000,255.40300,0.72%,1001105 +2021-08-17,264.25000,267.87000,263.38000,267.58000,257.84100,0.95%,842159 +2021-08-18,267.46000,267.56500,263.02000,263.58000,253.98600,-1.49%,2065786 +2021-08-19,261.15000,265.58000,260.45000,264.32000,254.69900,0.28%,963950 +2021-08-20,264.17000,265.54000,262.70500,265.28000,255.62400,0.36%,1148475 +2021-08-23,266.93000,266.93000,263.45000,265.28000,255.62400,,1532126 +2021-08-24,264.82000,272.50000,264.79000,271.10000,261.23200,2.19%,1639872 +2021-08-25,271.77000,272.87000,269.60200,271.49000,261.60800,0.14%,921246 +2021-08-26,271.31000,273.00000,269.73000,271.15000,261.28100,-0.13%,1016582 +2021-08-27,272.27000,274.77800,271.10500,273.42000,263.46800,0.84%,953204 +2021-08-30,274.02000,276.89000,273.05000,274.08000,264.10400,0.24%,904991 +2021-08-31,274.02000,277.35000,273.63000,277.10000,267.01400,1.10%,1332954 +2021-09-01,277.70000,277.89000,273.79000,276.67000,266.60000,-0.16%,695940 +2021-09-02,278.14000,280.27500,277.41000,277.68000,267.57300,0.37%,859404 +2021-09-03,276.83000,277.34700,274.84000,276.65000,266.58000,-0.37%,648307 +2021-09-07,277.16000,279.37000,276.36500,278.67000,268.52700,0.73%,930847 +2021-09-08,278.42000,280.93500,277.67500,280.09000,269.89500,0.51%,691073 +2021-09-09,280.10000,281.16000,276.59000,276.92000,266.84100,-1.13%,686253 +2021-09-10,277.80000,278.40500,273.68000,273.86000,263.89200,-1.11%,1032557 +2021-09-13,275.05000,275.83200,269.29000,270.83000,260.97200,-1.11%,1401483 +2021-09-14,271.91000,277.67000,270.21000,275.26000,265.24100,1.64%,1514834 +2021-09-15,273.95000,278.44000,273.54000,277.10000,267.01400,0.67%,955436 +2021-09-16,276.76000,278.67000,274.02000,276.11000,266.06000,-0.36%,773817 +2021-09-17,275.49000,275.70000,272.47000,273.03000,263.09200,-1.12%,2824306 +2021-09-20,269.40000,270.93000,265.23500,268.33000,258.56300,-1.72%,1082203 +2021-09-21,270.03000,272.13000,268.18000,268.25000,258.48600,-0.03%,868570 +2021-09-22,269.62000,273.35000,268.36000,271.65000,261.76200,1.27%,968719 +2021-09-23,273.00000,277.42000,271.93400,276.16000,266.10800,1.66%,963773 +2021-09-24,275.63000,277.56000,274.93000,276.64000,266.57100,0.17%,520194 +2021-09-27,275.45000,276.54000,271.89000,273.48000,263.52600,-1.14%,683071 +2021-09-28,273.05000,273.77000,267.05000,267.83000,258.08100,-2.07%,1044473 +2021-09-29,267.96000,269.20000,266.82000,267.89000,258.74600,0.02%,653375 +2021-09-30,268.33000,270.02000,263.52000,263.72000,254.71900,-1.56%,989307 +2021-10-01,265.43000,269.28000,262.37000,268.22000,259.06500,1.71%,1329845 +2021-10-04,266.26000,268.43000,259.25000,262.34000,253.38600,-2.19%,1237137 +2021-10-05,263.18000,266.89200,261.71000,262.49000,253.53100,0.06%,1358984 +2021-10-06,260.16000,263.85000,258.94000,263.72000,254.71900,0.47%,977681 +2021-10-07,265.45000,269.37000,265.30000,265.96000,256.88200,0.85%,657902 +2021-10-08,265.57000,267.20000,262.62000,263.68000,254.68000,-0.86%,669203 +2021-10-11,262.61000,263.00000,258.17000,258.74000,249.90900,-1.87%,1042788 +2021-10-12,259.96000,260.28900,257.29000,258.18000,249.36800,-0.22%,978816 +2021-10-13,258.00000,259.32000,256.05000,256.50000,247.74500,-0.65%,1038829 +2021-10-14,258.29000,264.18000,258.04000,263.85000,254.84400,2.87%,1083094 +2021-10-15,265.79000,266.50000,263.48000,266.32000,257.23000,0.94%,1909013 +2021-10-18,263.00000,263.86000,259.75500,262.05000,253.10600,-1.60%,1100270 +2021-10-19,264.26000,271.58000,264.26000,270.86000,261.61500,3.36%,966414 +2021-10-20,272.00000,274.47000,269.91000,273.76000,264.41600,1.07%,1068301 +2021-10-21,273.52000,276.53000,271.76800,276.44000,267.00400,0.98%,962569 +2021-10-22,275.99000,277.57000,274.68000,275.73000,266.31900,-0.26%,653252 +2021-10-25,276.42000,276.72000,272.63000,273.05000,263.73000,-0.97%,924005 +2021-10-26,275.00000,275.49500,272.94000,273.18000,263.85600,0.05%,605398 +2021-10-27,274.00000,274.31000,268.31000,268.50000,259.33600,-1.71%,899134 +2021-10-28,267.95000,270.36500,265.43500,268.44000,259.27800,-0.02%,1067010 +2021-10-29,260.70000,266.71000,258.00000,266.07000,256.98800,-0.88%,2393538 +2021-11-01,266.13000,269.73000,266.07000,268.40000,259.23900,0.88%,1219105 +2021-11-02,269.99000,273.45000,268.06000,272.65000,263.34400,1.58%,1327869 +2021-11-03,272.75000,273.92000,268.13000,271.86000,262.58100,-0.29%,923860 +2021-11-04,272.58000,273.19000,268.52500,270.06000,260.84200,-0.66%,942752 +2021-11-05,271.00000,278.42000,270.42000,276.16000,266.73400,2.26%,1333393 +2021-11-08,277.85000,277.99000,274.51000,275.55000,266.14500,-0.22%,743817 +2021-11-09,274.97000,276.11000,273.54000,275.17000,265.77800,-0.14%,878602 +2021-11-10,274.96000,277.02500,270.02000,271.06000,261.80800,-1.49%,850584 +2021-11-11,271.35000,271.35000,261.80000,263.42000,254.42900,-2.82%,1397609 +2021-11-12,263.43000,264.56000,261.94000,264.34000,255.31700,0.35%,1110262 +2021-11-15,265.04000,266.33000,261.26500,261.89000,252.95100,-0.93%,914873 +2021-11-16,261.99000,263.79000,261.16000,262.30000,253.34700,0.16%,1150241 +2021-11-17,261.67000,262.66400,259.74600,262.06000,253.11500,-0.09%,1067187 +2021-11-18,262.61000,263.19000,257.78500,259.70000,250.83600,-0.90%,1300369 +2021-11-19,257.47000,264.88000,255.77000,263.69000,254.69000,1.54%,1721372 +2021-11-22,264.21000,264.48000,260.30000,260.30000,251.41500,-1.29%,1110504 +2021-11-23,259.40000,259.97000,253.58000,254.54000,245.85200,-2.21%,1402183 +2021-11-24,253.76000,256.39000,252.71000,255.15000,246.44100,0.24%,1062136 +2021-11-26,249.80400,250.22000,243.48000,243.48000,235.16900,-4.57%,1955499 +2021-11-29,246.53000,247.01600,242.95500,243.50000,235.18900,0.01%,2137450 +2021-11-30,242.28000,244.90000,236.09000,236.63000,228.55300,-2.82%,2702048 +2021-12-01,240.31000,246.99000,238.78000,239.10000,230.93900,1.04%,2390605 +2021-12-02,240.50000,248.47000,239.00000,247.40000,238.95600,3.47%,1751098 +2021-12-03,248.85000,249.67000,244.34000,246.87000,238.44400,-0.21%,1624289 +2021-12-06,249.99000,257.57000,249.48000,254.41000,245.72600,3.05%,1434953 +2021-12-07,260.07000,264.38000,259.63500,260.55000,251.65700,2.41%,1580904 +2021-12-08,260.42000,262.42000,259.93000,261.28000,252.36200,0.28%,1310111 +2021-12-09,260.02000,263.14000,258.94000,260.54000,251.64700,-0.28%,1205107 +2021-12-10,261.37000,262.03000,258.34000,260.20000,251.31900,-0.13%,828052 +2021-12-13,260.41000,261.60000,258.43500,260.07000,251.19300,-0.05%,895148 +2021-12-14,258.25000,259.27000,254.32000,254.75000,246.05500,-2.05%,1082212 +2021-12-15,254.11000,254.49000,249.41000,252.22000,243.61100,-0.99%,1667906 +2021-12-16,253.02000,255.54000,249.93000,251.46000,242.87700,-0.30%,1502732 +2021-12-17,250.27000,255.97000,249.22000,251.22000,242.64500,-0.10%,2416467 +2021-12-20,248.03000,249.14000,242.52000,247.77000,239.31300,-1.37%,1378594 +2021-12-21,250.42000,257.45000,250.00000,256.22000,247.47500,3.41%,1421736 +2021-12-22,256.23000,264.28000,256.00000,264.05000,255.03700,3.06%,1456239 +2021-12-23,265.99000,269.85000,264.42000,268.25000,259.09400,1.59%,1501525 +2021-12-27,269.35000,270.61000,267.92000,270.42000,261.19000,0.81%,723190 +2021-12-28,270.90000,272.72500,269.88000,270.79000,261.54700,0.14%,705125 +2021-12-29,270.79000,272.44000,269.81000,271.11000,261.85600,0.12%,498692 +2021-12-30,270.89000,273.82000,270.24000,270.69000,262.12200,-0.15%,820144 +2021-12-31,269.77000,271.32100,267.29000,267.42000,258.95600,-1.21%,636522 +2022-01-03,267.41000,268.87000,264.55000,268.42000,259.92400,0.37%,1169734 +2022-01-04,272.76000,279.09000,271.41000,277.77000,268.97800,3.48%,1982390 +2022-01-05,276.64000,280.43000,272.02000,272.25000,263.63300,-1.99%,1318504 +2022-01-06,271.37000,276.97000,269.04000,271.50000,262.90600,-0.28%,1776128 +2022-01-07,268.26000,271.07000,262.76000,263.57000,255.22700,-2.92%,1787345 +2022-01-10,262.20000,263.89000,258.18000,263.85000,255.49900,0.11%,1304703 +2022-01-11,264.67000,269.72000,262.94000,268.17000,259.68200,1.64%,1019666 +2022-01-12,268.50000,269.98000,267.16000,268.03000,259.54600,-0.05%,807079 +2022-01-13,268.75000,271.87000,267.09000,267.89000,259.41100,-0.05%,1062035 +2022-01-14,265.82000,267.09000,261.25800,266.71000,258.26800,-0.44%,1661271 +2022-01-18,263.35000,264.15000,259.47500,260.48000,252.23500,-2.34%,1345065 +2022-01-19,260.75000,262.98000,258.01000,258.30000,250.12400,-0.84%,1485515 +2022-01-20,259.00000,265.25000,256.55000,257.02000,248.88500,-0.50%,1339597 +2022-01-21,258.42000,258.42000,252.43500,254.68000,246.61900,-0.91%,2589517 +2022-01-24,250.62000,252.46000,242.00000,251.92000,243.94600,-1.08%,2307262 +2022-01-25,244.32000,251.03500,242.56000,249.27000,241.38000,-1.05%,1692442 +2022-01-26,252.44000,254.96000,245.20000,248.26000,240.40200,-0.41%,1569575 +2022-01-27,249.82000,250.82000,243.43000,245.33000,237.56500,-1.18%,1730993 +2022-01-28,240.42000,248.82000,237.45000,248.39000,240.52800,1.25%,1903597 +2022-01-31,246.99000,249.40000,244.45000,248.05000,240.19900,-0.14%,2021660 +2022-02-01,248.00000,249.07000,243.89000,248.60000,240.73100,0.22%,2323277 +2022-02-02,249.99000,255.34000,247.94500,254.47000,246.41500,2.36%,1602892 +2022-02-03,253.83000,254.77000,250.27000,250.76000,242.82300,-1.46%,1004798 +2022-02-04,249.25000,253.22000,248.63000,250.95000,243.00700,0.08%,792319 +2022-02-07,248.84000,251.09000,246.06000,248.19000,240.33400,-1.10%,1261954 +2022-02-08,248.49000,256.10000,248.49000,255.10000,247.02500,2.78%,1134555 +2022-02-09,257.86000,262.50000,257.86000,260.22000,251.98300,2.01%,1341488 +2022-02-10,255.60000,259.30000,254.49000,255.44000,247.35500,-1.84%,1890748 +2022-02-11,255.88000,256.85000,250.00000,251.65000,243.68500,-1.48%,1307663 +2022-02-14,251.52000,252.89000,248.65000,250.45000,242.52300,-0.48%,1325884 +2022-02-15,254.71000,259.89000,254.00000,258.72000,250.53100,3.30%,1513436 +2022-02-16,256.31000,260.48000,254.28000,259.59000,251.37300,0.34%,1328980 +2022-02-17,256.04000,258.05000,250.90000,251.58000,243.61700,-3.09%,1374431 +2022-02-18,250.96000,253.20500,246.79000,248.14000,240.28600,-1.37%,1290927 +2022-02-22,247.56000,252.50000,247.32000,250.21000,242.29000,0.83%,1673344 +2022-02-23,253.10000,257.02000,251.47000,253.62000,245.59200,1.36%,1975350 +2022-02-24,249.26000,258.48000,246.00000,257.70000,249.54300,1.61%,1889867 +2022-02-25,258.48000,266.08000,257.14500,265.79000,257.37700,3.14%,1433240 +2022-02-28,262.11000,264.46000,260.32000,263.35000,255.01400,-0.92%,1300578 +2022-03-01,263.17000,264.68000,259.32500,262.62000,254.30700,-0.28%,1937753 +2022-03-02,265.00000,271.39000,263.88000,268.49000,259.99200,2.24%,1816155 +2022-03-03,269.20000,270.85000,263.96000,266.47000,258.03600,-0.75%,924943 +2022-03-04,263.57000,267.23000,260.72000,267.10000,258.64600,0.24%,1113990 +2022-03-07,265.42000,266.88000,251.69000,253.41000,245.38900,-5.13%,1766555 +2022-03-08,251.21000,252.84000,244.23000,245.71000,237.93300,-3.04%,1956903 +2022-03-09,252.70000,252.70000,245.73000,249.69000,241.78700,1.62%,1731072 +2022-03-10,245.78000,248.97000,243.85000,248.37000,240.50900,-0.53%,1696945 +2022-03-11,250.42000,251.98000,247.57000,247.77000,239.92800,-0.24%,1261186 +2022-03-14,250.23000,251.71700,243.30000,245.85000,238.06800,-0.77%,1582867 +2022-03-15,249.37000,254.89000,248.67500,254.34000,246.29000,3.45%,1474554 +2022-03-16,258.00000,263.57000,256.50200,262.16000,253.86200,3.07%,1530221 +2022-03-17,258.58000,264.02000,258.58000,264.00000,255.64400,0.70%,1454437 +2022-03-18,263.62000,267.79000,261.54000,267.34000,258.87800,1.27%,2106902 +2022-03-21,266.96000,267.65000,263.34500,265.79000,257.37700,-0.58%,1071307 +2022-03-22,266.12000,268.49000,265.80000,266.97000,258.52000,0.44%,1468130 +2022-03-23,265.04000,265.27000,254.82500,255.47000,247.38400,-4.31%,1777996 +2022-03-24,257.44000,263.05000,256.71000,263.01000,254.68500,2.95%,1177297 +2022-03-25,264.00000,266.25000,262.61000,266.00000,257.58000,1.14%,817241 +2022-03-28,267.27000,270.23000,264.78500,270.12000,261.57000,1.55%,1004464 +2022-03-29,272.19000,274.13000,269.89000,272.97000,264.33000,1.06%,1025358 +2022-03-30,270.90000,272.44500,267.57500,269.14000,261.29400,-1.40%,939755 +2022-03-31,267.89000,271.58000,267.01000,267.35000,259.55600,-0.67%,1565958 +2022-04-01,268.27000,270.75000,266.77000,269.05000,261.20700,0.64%,1044615 +2022-04-04,267.72000,267.98000,262.16000,265.12000,257.39100,-1.46%,1264635 +2022-04-05,264.20000,269.92000,264.06400,268.50000,260.67300,1.27%,2187127 +2022-04-06,257.98000,268.73000,257.64000,268.20000,260.38100,-0.11%,4085794 +2022-04-07,267.12000,271.47000,265.45100,270.17000,262.29400,0.73%,1372655 +2022-04-08,269.85000,271.41000,266.73500,269.47000,261.61400,-0.26%,1097170 +2022-04-11,267.51000,268.43000,262.93000,263.34000,255.66300,-2.27%,1046488 +2022-04-12,263.58000,265.36000,260.51000,262.42000,254.77000,-0.35%,945887 +2022-04-13,259.50000,264.10800,259.50000,263.64000,255.95400,0.46%,864939 +2022-04-14,265.53000,265.54100,261.17000,261.70000,254.07100,-0.74%,913008 +2022-04-18,260.42000,262.63000,257.71000,258.96000,251.41100,-1.05%,590816 +2022-04-19,260.38000,273.83000,260.38000,271.67000,263.75000,4.91%,2345382 +2022-04-20,271.59000,279.28000,271.59000,276.37000,268.31300,1.73%,1447838 +2022-04-21,277.28000,278.50000,269.90000,270.03000,262.15800,-2.29%,1354432 +2022-04-22,263.04000,265.08000,246.44000,248.31000,241.07100,-8.04%,3099542 +2022-04-25,247.60000,254.55000,246.79000,253.83000,246.43000,2.22%,1800351 +2022-04-26,252.50000,253.50700,248.90000,248.90000,241.64400,-1.94%,1349674 +2022-04-27,248.49000,251.97500,246.21000,249.15000,241.88700,0.10%,1751153 +2022-04-28,251.45000,253.61500,247.20000,252.10000,244.75100,1.18%,1628331 +2022-04-29,248.84000,249.02500,240.80000,241.26000,234.22700,-4.30%,3090497 +2022-05-02,241.70000,243.73000,230.16000,236.97000,230.06200,-1.78%,1911608 +2022-05-03,236.97000,240.09000,236.51000,237.87000,230.93600,0.38%,1148056 +2022-05-04,238.47000,247.75000,236.10500,245.97000,238.80000,3.41%,1634442 +2022-05-05,244.02000,246.79500,237.91000,241.36000,234.32400,-1.87%,1879912 +2022-05-06,239.96000,241.20000,235.18000,240.08000,233.08100,-0.53%,1506275 +2022-05-09,235.50000,236.50000,227.84000,229.01000,222.33400,-4.61%,2011184 +2022-05-10,231.50000,233.37000,224.02000,227.51000,220.87800,-0.65%,1857965 +2022-05-11,227.18000,233.07000,226.04000,226.72000,220.11100,-0.35%,1429598 +2022-05-12,224.04000,228.50000,224.04000,228.00000,221.35300,0.56%,1375532 +2022-05-13,231.71000,235.88000,230.53000,233.27000,226.47000,2.31%,1261311 +2022-05-16,231.97000,235.30100,231.47000,233.85000,227.03300,0.25%,985628 +2022-05-17,237.56000,239.51000,235.66000,239.13000,232.15900,2.26%,1058353 +2022-05-18,236.13000,237.37200,231.19500,232.21000,225.44100,-2.89%,1101346 +2022-05-19,228.64000,232.26000,227.22000,230.50000,223.78100,-0.74%,1920280 +2022-05-20,233.04000,234.07000,226.68000,232.25000,225.48000,0.76%,1086644 +2022-05-23,235.00000,235.56000,230.59000,233.05000,226.25600,0.34%,925038 +2022-05-24,232.37000,234.25000,229.67000,233.28000,226.47900,0.10%,771823 +2022-05-25,232.35000,236.58000,231.02000,235.01000,228.15900,0.74%,1115441 +2022-05-26,235.94000,237.33000,232.83000,234.94000,228.09100,-0.03%,907891 +2022-05-27,237.06000,238.57000,236.17000,236.50000,229.60600,0.66%,1021253 +2022-05-31,234.45000,235.28000,231.52000,234.50000,227.66400,-0.85%,2090074 +2022-06-01,235.44000,236.01000,225.59000,228.00000,221.35300,-2.77%,1156634 +2022-06-02,229.38000,234.55000,224.19500,234.39000,227.55700,2.80%,1011524 +2022-06-03,232.41000,232.41000,228.71000,229.02000,222.34400,-2.29%,747297 +2022-06-06,231.05000,231.45000,227.24500,228.15000,221.49900,-0.38%,794663 +2022-06-07,226.00000,231.02500,225.62900,230.70000,223.97500,1.12%,739912 +2022-06-08,229.56000,229.97000,226.30000,226.67000,220.06200,-1.75%,660368 +2022-06-09,225.20000,225.65000,218.72000,218.97000,212.58700,-3.40%,983845 +2022-06-10,215.18000,219.04000,214.17000,216.40000,210.09200,-1.17%,1346739 +2022-06-13,210.39000,212.18000,205.97000,207.10000,201.06300,-4.30%,1762455 +2022-06-14,205.89000,206.60000,198.29000,200.58000,194.73300,-3.15%,1792829 +2022-06-15,203.58000,205.74000,199.38000,202.51000,196.60600,0.96%,1651915 +2022-06-16,196.64000,197.64000,193.66000,195.70000,189.99500,-3.36%,1438496 +2022-06-17,196.16000,199.77000,193.94000,194.09000,188.43200,-0.82%,2265203 +2022-06-21,197.42000,198.26000,194.36000,195.70000,189.99500,0.83%,1411417 +2022-06-22,194.20000,199.20000,193.34000,196.75000,191.01400,0.54%,1300861 +2022-06-23,197.41000,201.33500,197.09100,200.06000,194.22800,1.68%,1293016 +2022-06-24,202.04000,205.05000,199.93000,204.43000,198.47100,2.18%,1546242 +2022-06-27,204.59000,205.54000,201.74300,203.13000,197.20800,-0.64%,1126109 +2022-06-28,204.32000,205.34000,197.65000,197.80000,192.03400,-2.62%,1313379 +2022-06-29,198.71000,200.44900,196.58000,199.43000,194.29100,0.82%,904584 +2022-06-30,197.26000,199.26000,194.10000,198.93000,193.80400,-0.25%,2424867 +2022-07-01,198.98000,204.16000,197.24000,203.86000,198.60700,2.48%,1976558 +2022-07-05,201.02000,202.55000,197.07000,202.02000,196.81400,-0.90%,1090346 +2022-07-06,202.48000,203.57000,199.27000,200.76000,195.58700,-0.62%,1278806 +2022-07-07,200.51000,201.99900,198.58000,201.70000,196.50300,0.47%,2043101 +2022-07-08,201.23000,203.26000,199.71000,200.88000,195.70400,-0.41%,854635 +2022-07-11,196.86000,199.50000,196.27000,197.43000,192.34300,-1.72%,1120553 +2022-07-12,196.65000,199.31000,194.98500,195.72000,190.67700,-0.87%,1061937 +2022-07-13,192.66000,195.70000,191.33000,194.18000,189.17600,-0.79%,1056709 +2022-07-14,191.69000,193.04000,190.53500,192.38000,187.42300,-0.93%,1314277 +2022-07-15,196.03000,196.31500,193.32000,194.76000,189.74100,1.24%,1904031 +2022-07-18,194.82000,194.82000,188.84000,189.27000,184.39300,-2.82%,2065953 +2022-07-19,192.49000,197.47000,191.88000,197.30000,192.21600,4.24%,2960610 +2022-07-20,197.04000,199.77500,195.24000,198.05000,192.94700,0.38%,1613748 +2022-07-21,197.62000,200.53500,196.37000,200.24000,195.08000,1.11%,1420902 +2022-07-22,198.66000,201.12000,197.03000,199.42000,194.28100,-0.41%,1800412 +2022-07-25,199.55000,201.91500,198.56600,201.51000,196.31700,1.05%,1387987 +2022-07-26,202.53000,205.08000,200.99000,204.41000,199.14300,1.44%,2307712 +2022-07-27,219.65000,221.01000,206.00500,211.80000,206.34200,3.62%,3773520 +2022-07-28,211.80000,220.81000,210.71000,219.03000,213.38600,3.41%,3674494 +2022-07-29,217.74000,218.00000,214.40000,214.75000,209.21600,-1.95%,1981752 +2022-08-01,212.48000,215.09400,211.09000,213.49000,207.98900,-0.59%,1564228 +2022-08-02,213.41000,216.38000,212.31000,213.25000,207.75500,-0.11%,852627 +2022-08-03,214.74000,217.55000,212.92000,215.90000,210.33700,1.24%,1032590 +2022-08-04,216.29000,216.53000,213.92000,214.23000,208.71000,-0.77%,979896 +2022-08-05,212.49000,215.99000,212.05100,215.79000,210.22900,0.73%,1152355 +2022-08-08,217.62000,218.32500,215.54000,217.32000,211.72000,0.71%,1319255 +2022-08-09,217.08000,218.28000,214.12000,214.95000,209.41100,-1.09%,1329412 +2022-08-10,218.86000,219.27000,216.30000,219.20000,213.55200,1.98%,1360115 +2022-08-11,221.12000,223.58000,217.71000,218.01000,212.39200,-0.54%,1697200 +2022-08-12,218.70000,223.33000,218.50000,223.12000,217.37100,2.34%,1084384 +2022-08-15,221.98000,225.45200,221.53000,224.57000,218.78300,0.65%,1468142 +2022-08-16,223.00000,226.25000,221.99000,224.16000,218.38400,-0.18%,1178571 +2022-08-17,221.72000,223.09000,219.63000,221.43000,215.72400,-1.22%,1018821 +2022-08-18,222.41000,223.16000,219.61000,220.84000,215.14900,-0.27%,960750 +2022-08-19,220.81000,220.92000,217.35000,218.14000,212.51900,-1.22%,915456 +2022-08-22,215.15000,215.99000,211.53000,212.35000,206.87800,-2.65%,784275 +2022-08-23,211.41000,211.92000,208.35500,209.14000,203.75100,-1.51%,907814 +2022-08-24,208.95000,212.91000,208.56000,212.50000,207.02400,1.61%,1530548 +2022-08-25,214.16000,216.91000,213.12000,216.69000,211.10600,1.97%,725933 +2022-08-26,216.70000,216.70000,206.82000,207.00000,201.66600,-4.47%,968343 +2022-08-29,205.00000,208.72000,204.68000,206.80000,201.47100,-0.10%,630098 +2022-08-30,207.25000,207.70000,204.40500,205.27000,199.98100,-0.74%,733234 +2022-08-31,207.66000,209.75000,204.82000,205.20000,199.91200,-0.03%,1416293 +2022-09-01,204.92000,206.80000,202.04200,206.68000,201.35400,0.72%,874389 +2022-09-02,209.00000,209.00000,201.91000,203.76000,198.50900,-1.41%,862854 +2022-09-06,204.95000,205.47400,201.84000,202.73000,197.50600,-0.51%,908609 +2022-09-07,202.87000,211.61000,202.87000,211.21000,205.76700,4.18%,1087370 +2022-09-08,209.18000,220.45000,209.18000,220.28000,214.60400,4.29%,2596506 +2022-09-09,221.00000,230.01000,220.51000,230.00000,224.07300,4.41%,3123780 +2022-09-12,230.36000,232.57000,229.90000,231.83000,225.85600,0.80%,2594907 +2022-09-13,226.05000,228.93000,224.33000,225.85000,220.03000,-2.58%,1502782 +2022-09-14,223.75000,228.03000,223.75000,226.19000,220.36100,0.15%,1394806 +2022-09-15,226.19000,230.63000,225.89000,226.72000,220.87800,0.23%,1661872 +2022-09-16,224.29000,225.00000,219.29000,221.25000,215.54900,-2.41%,2324047 +2022-09-19,219.27000,221.32000,216.38000,220.88000,215.18800,-0.17%,1090254 +2022-09-20,218.73000,219.92000,214.71000,217.96000,212.34400,-1.32%,1003193 +2022-09-21,219.64000,221.32000,212.37500,212.47000,206.99500,-2.52%,1000256 +2022-09-22,212.05000,212.08000,208.23000,208.88000,203.49700,-1.69%,1199220 +2022-09-23,207.42000,208.09000,202.60000,206.93000,201.59800,-0.93%,1331927 +2022-09-26,206.17000,206.93000,200.94000,203.26000,198.02200,-1.77%,1103157 +2022-09-27,205.99000,207.17000,200.80000,202.68000,197.45700,-0.29%,1444358 +2022-09-28,204.52000,207.11000,202.11000,205.82000,200.51600,1.55%,1348981 +2022-09-29,204.58000,206.67000,201.39000,205.48000,200.86200,-0.17%,1107856 +2022-09-30,206.46000,210.28000,202.28000,202.54000,197.98800,-1.43%,1486028 +2022-10-03,205.38000,211.19000,203.93400,209.84000,205.12400,3.60%,962811 +2022-10-04,212.00000,215.94000,212.00000,215.80000,210.95000,2.84%,1091854 +2022-10-05,213.40000,217.95000,212.49500,216.12000,211.26300,0.15%,764085 +2022-10-06,215.74000,216.38900,211.13000,211.42000,206.66900,-2.17%,1052543 +2022-10-07,209.30000,210.12000,206.84000,208.52000,203.83400,-1.37%,1222121 +2022-10-10,210.84000,211.33000,205.86000,208.00000,203.32600,-0.25%,1030310 +2022-10-11,207.87000,214.23000,206.59000,211.46000,206.70800,1.66%,1717943 +2022-10-12,212.16000,214.85000,208.58000,208.65000,203.96100,-1.33%,1958126 +2022-10-13,204.78000,216.46000,203.23000,214.10000,209.28800,2.61%,1197717 +2022-10-14,216.37000,216.92500,208.25000,209.13000,204.43000,-2.32%,1607261 +2022-10-17,212.34000,216.97000,212.23000,215.63000,210.78400,3.11%,1767663 +2022-10-18,222.62000,224.60000,214.55000,214.92000,210.09000,-0.33%,1771632 +2022-10-19,214.44000,217.55000,213.34500,216.69000,211.82000,0.82%,1610084 +2022-10-20,216.60000,219.26000,212.62000,214.44000,209.62100,-1.04%,1332111 +2022-10-21,213.70000,218.60000,210.31000,218.31000,213.40400,1.80%,1562839 +2022-10-24,220.76000,222.63000,219.02000,220.50000,215.54500,1.00%,1078895 +2022-10-25,219.58000,225.39000,219.58000,224.62000,219.57200,1.87%,1352286 +2022-10-26,225.80000,231.28000,224.55000,228.59000,223.45300,1.77%,1555155 +2022-10-27,229.20000,230.44000,226.79000,228.28000,223.15000,-0.14%,1764291 +2022-10-28,228.35000,231.24000,228.21000,229.23000,224.07800,0.42%,1509138 +2022-10-31,227.83000,229.80000,226.29000,229.24000,224.08800,,2690877 +2022-11-01,214.55000,221.82000,212.00000,220.09000,215.14400,-3.99%,4289979 +2022-11-02,219.68000,220.35500,211.78000,211.97000,207.20600,-3.69%,2410209 +2022-11-03,209.18000,209.91000,205.43000,205.51000,200.89200,-3.05%,1553500 +2022-11-04,206.50000,211.26000,205.94000,210.98000,206.23900,2.66%,2001463 +2022-11-07,213.18000,213.52000,209.54000,213.52000,208.72200,1.20%,1715489 +2022-11-08,212.98000,213.40000,207.36000,209.84000,205.12400,-1.72%,1414069 +2022-11-09,209.95000,210.48500,206.66000,207.16000,202.50400,-1.28%,1147576 +2022-11-10,215.00000,220.67500,213.97000,218.96000,214.03900,5.70%,2117728 +2022-11-11,220.65000,224.64000,217.96000,224.29000,219.24900,2.43%,2213113 +2022-11-14,223.21000,224.75000,218.98000,218.99000,214.06900,-2.36%,1356305 +2022-11-15,221.19000,223.99600,218.56000,221.97000,216.98200,1.36%,1596798 +2022-11-16,222.32000,223.80000,220.55500,221.26000,216.28800,-0.32%,944776 +2022-11-17,218.31000,220.02000,216.55000,218.98000,214.05900,-1.03%,1557520 +2022-11-18,221.56000,223.94000,220.74000,223.61000,218.58500,2.11%,1447052 +2022-11-21,223.02000,226.99000,222.65500,224.65000,219.60100,0.47%,1263542 +2022-11-22,224.83000,226.90000,223.91000,226.52000,221.42900,0.83%,982322 +2022-11-23,227.46000,230.78000,227.01000,230.29000,225.11500,1.66%,1095581 +2022-11-25,231.60000,233.29000,230.52000,232.74000,227.51000,1.06%,412960 +2022-11-28,230.65000,233.50000,226.59000,227.27000,222.16300,-2.35%,994738 +2022-11-29,226.91000,228.91000,226.16500,227.20000,222.09400,-0.03%,881848 +2022-11-30,228.13000,233.93200,226.92000,233.89000,228.63400,2.94%,1819037 +2022-12-01,235.66000,242.48000,235.66000,240.77000,235.35900,2.94%,1978948 +2022-12-02,237.81000,244.06000,237.81000,243.11000,237.64700,0.97%,1192116 +2022-12-05,240.51000,241.47000,237.64000,237.90000,232.55400,-2.14%,1028199 +2022-12-06,237.03000,237.87000,233.96000,235.54000,230.24700,-0.99%,968173 +2022-12-07,237.13000,242.13000,237.13000,242.08000,236.64000,2.78%,1170766 +2022-12-08,242.65000,249.31500,241.89000,247.84000,242.27000,2.38%,1993859 +2022-12-09,246.19000,249.20000,244.56000,244.63000,239.13200,-1.30%,1251859 +2022-12-12,244.00000,249.50000,243.40500,249.17000,243.57000,1.86%,1079723 +2022-12-13,257.72000,258.68000,251.90000,253.95000,248.24300,1.92%,1716727 +2022-12-14,253.42000,258.57000,251.44000,253.82000,248.11600,-0.05%,1207281 +2022-12-15,249.80000,250.68000,244.89000,245.00000,239.49400,-3.47%,1421161 +2022-12-16,242.17000,243.75000,235.81000,239.84000,234.45000,-2.11%,3604031 +2022-12-19,239.27000,239.88000,236.27000,239.03000,233.65800,-0.34%,1377141 +2022-12-20,238.89000,239.72000,236.60000,238.60000,233.23800,-0.18%,1345420 +2022-12-21,240.00000,242.78000,238.68000,241.54000,236.11200,1.23%,1113703 +2022-12-22,240.05000,241.90000,237.47000,241.77000,236.33700,0.10%,992828 +2022-12-23,240.79000,243.07000,239.62000,242.84000,237.38300,0.44%,584108 +2022-12-27,243.24000,244.96500,241.26000,244.03000,238.54600,0.49%,667563 +2022-12-28,244.39000,247.01000,241.47200,241.66000,236.22900,-0.97%,795829 +2022-12-29,242.81000,247.16000,241.65500,245.50000,240.71600,1.59%,638814 +2022-12-30,243.94000,245.13000,241.67500,244.49000,239.72600,-0.41%,690293 +2023-01-03,247.27000,249.50000,243.79000,246.03000,241.23600,0.63%,1083228 +2023-01-04,248.99000,253.38000,246.80000,252.49000,247.57000,2.63%,1368330 +2023-01-05,250.82000,252.21000,248.20000,249.82000,244.95200,-1.06%,1408705 +2023-01-06,251.81000,256.64000,248.29000,256.25000,251.25600,2.57%,1402112 +2023-01-09,258.62000,264.18000,257.43000,261.00000,255.91400,1.85%,2396619 +2023-01-10,261.00000,264.98000,260.76000,263.81000,258.66900,1.08%,2092655 +2023-01-11,263.00000,263.73500,255.62000,258.81000,253.76700,-1.90%,1590476 +2023-01-12,258.19000,258.21500,255.01000,256.35000,251.35500,-0.95%,938764 +2023-01-13,256.11000,260.15000,254.19000,259.82000,254.75700,1.35%,752115 +2023-01-17,259.58000,259.58000,255.40000,256.40000,251.40400,-1.32%,1294059 +2023-01-18,256.21000,256.21000,251.35000,252.02000,247.10900,-1.71%,2007336 +2023-01-19,250.45000,254.22000,248.80000,253.31000,248.37400,0.51%,1038050 +2023-01-20,254.67000,256.59000,252.14000,256.22000,251.22700,1.15%,1157129 +2023-01-23,256.50000,262.69000,255.88000,257.49000,252.47200,0.50%,1493824 +2023-01-24,257.55000,258.61900,253.81000,255.75000,250.76600,-0.68%,941544 +2023-01-25,251.70000,254.00000,249.30000,252.95000,248.02100,-1.09%,1178597 +2023-01-26,254.19000,254.75000,250.87000,252.41000,247.49100,-0.21%,1099045 +2023-01-27,251.43000,255.91000,249.51000,254.17000,249.21700,0.70%,1040957 +2023-01-30,251.86000,254.16000,249.27000,249.54000,244.67700,-1.82%,1209682 +2023-01-31,249.09000,253.96000,248.96000,253.81000,248.86400,1.71%,1727700 +2023-02-01,269.62000,280.46000,267.00000,278.95000,273.51400,9.91%,4669325 +2023-02-02,276.44000,282.56000,276.03000,282.48000,276.97500,1.27%,2020418 +2023-02-03,280.35000,284.00000,280.07000,283.14000,277.62200,0.23%,1535366 +2023-02-06,281.16000,281.19500,270.74000,271.48000,266.19000,-4.12%,1790208 +2023-02-07,268.76000,273.72000,265.47000,272.45000,267.14100,0.36%,1851545 +2023-02-08,271.07000,272.87000,267.61000,268.22000,262.99300,-1.55%,1368190 +2023-02-09,269.60000,269.95000,263.24000,264.36000,259.20800,-1.44%,1132063 +2023-02-10,263.57000,264.89000,261.84000,264.34000,259.18900,-0.01%,1061069 +2023-02-13,265.16000,267.45000,264.13000,266.99000,261.78700,1.00%,1087607 +2023-02-14,265.59000,268.83000,262.60000,264.66000,259.50300,-0.87%,798976 +2023-02-15,262.74000,265.80000,262.16000,265.28000,260.11100,0.23%,999357 +2023-02-16,261.16000,265.70000,259.32000,263.21000,258.08100,-0.78%,1009704 +2023-02-17,261.54000,263.49000,260.55000,263.16000,258.03200,-0.02%,851088 +2023-02-21,261.09000,262.90000,259.77000,261.22000,256.13000,-0.74%,1021976 +2023-02-22,261.46000,262.98000,260.57000,261.65000,256.55100,0.16%,1086409 +2023-02-23,262.25000,264.95000,261.41000,263.35000,258.21800,0.65%,1036770 +2023-02-24,259.00000,262.40000,257.37000,262.31000,257.19800,-0.39%,1603873 +2023-02-27,264.22000,265.34000,261.96000,262.62000,257.50200,0.12%,787829 +2023-02-28,262.43000,265.09000,261.74000,262.88000,257.75700,0.10%,1321740 +2023-03-01,261.56000,262.64000,259.56500,259.97000,254.90400,-1.11%,746093 +2023-03-02,257.98000,262.10000,257.66000,262.09000,256.98300,0.82%,1395119 +2023-03-03,265.08000,271.86000,263.63000,271.53000,266.23900,3.60%,1383423 +2023-03-06,270.49000,271.54500,266.86000,267.40000,262.18900,-1.52%,714800 +2023-03-07,268.37000,269.68000,263.64900,264.69000,259.53200,-1.01%,897769 +2023-03-08,263.46000,266.60500,262.84000,265.59000,260.41400,0.34%,677538 +2023-03-09,266.93000,273.37500,266.30000,268.35000,263.12100,1.04%,1869250 +2023-03-10,267.75000,269.54000,260.84000,264.69000,259.53200,-1.36%,1610352 +2023-03-13,261.64000,270.47000,261.63000,266.71000,261.51300,0.76%,1430219 +2023-03-14,270.65000,276.37000,268.55000,275.69000,270.31800,3.37%,2193289 +2023-03-15,269.42000,273.27000,269.34000,273.03000,267.70900,-0.96%,1534982 +2023-03-16,270.17000,275.35500,267.82000,275.21000,269.84700,0.80%,1092517 +2023-03-17,274.82000,277.49000,273.93500,274.44000,269.09200,-0.28%,2433415 +2023-03-20,274.27000,277.62000,273.93000,276.83000,271.43500,0.87%,1135409 +2023-03-21,277.29000,278.72000,275.40000,278.12000,272.70000,0.47%,1220447 +2023-03-22,278.02000,280.52000,272.15000,272.34000,267.03300,-2.08%,1453742 +2023-03-23,273.13000,277.66000,271.81900,274.28000,268.93500,0.71%,826348 +2023-03-24,274.15000,277.15000,272.73000,276.69000,271.29800,0.88%,854028 +2023-03-27,279.19000,280.31000,276.69000,278.11000,272.69000,0.51%,861363 +2023-03-28,277.23000,280.13000,276.25000,277.41000,272.00400,-0.25%,824574 +2023-03-29,278.19000,279.80000,277.27000,279.03000,273.59300,0.58%,1122468 +2023-03-30,280.44000,280.90000,278.73000,280.71000,275.97500,0.60%,887007 +2023-03-31,282.62000,285.68000,280.93000,285.47000,280.65500,1.70%,1881350 +2023-04-03,284.35000,288.15000,280.14000,287.56000,282.71000,0.73%,1247816 +2023-04-04,288.29000,290.12000,285.40000,287.10000,282.25700,-0.16%,1132749 +2023-04-05,287.25000,289.90000,286.78500,288.03000,283.17200,0.32%,1317759 +2023-04-06,288.07000,288.77000,286.24000,287.68000,282.82800,-0.12%,1113434 +2023-04-10,286.06000,288.32000,284.54000,288.24000,283.37800,0.19%,1125529 +2023-04-11,289.96000,292.20000,289.47000,290.53000,285.63000,0.79%,792928 +2023-04-12,292.52000,294.07000,289.52000,290.10000,285.20700,-0.15%,1126702 +2023-04-13,290.59000,291.70000,288.81000,291.61000,286.69100,0.52%,920096 +2023-04-14,291.26000,292.09000,290.29000,291.76000,286.83900,0.05%,1235241 +2023-04-17,292.02000,293.12500,290.09000,292.78000,287.84200,0.35%,841599 +2023-04-18,294.51000,294.54000,290.03000,290.92000,286.01300,-0.64%,1076204 +2023-04-19,292.32000,302.23000,291.61000,299.31000,294.26100,2.88%,2020037 +2023-04-20,298.65000,302.18000,297.11000,302.10000,297.00400,0.93%,1336245 +2023-04-21,304.66000,306.56000,301.90000,303.54000,298.42000,0.48%,1465988 +2023-04-24,304.98000,305.44000,301.13000,302.04000,296.94500,-0.49%,1393609 +2023-04-25,301.35000,303.37000,298.53000,299.49000,294.43800,-0.84%,1059001 +2023-04-26,299.49000,300.08000,297.30000,298.80000,293.76000,-0.23%,839026 +2023-04-27,298.86000,299.98000,294.34000,298.22000,293.19000,-0.19%,1230538 +2023-04-28,297.15000,299.88000,296.69000,299.65000,294.59600,0.48%,1337774 +2023-05-01,299.60000,301.46000,298.66100,299.89000,294.83200,0.08%,2422714 +2023-05-02,286.68000,299.32000,284.32000,293.89000,288.93300,-2.00%,2936954 +2023-05-03,295.89000,296.37000,286.55000,287.14000,282.29700,-2.30%,1851074 +2023-05-04,284.54000,286.61000,281.91500,284.63000,279.82900,-0.87%,1258051 +2023-05-05,285.64000,286.97500,282.63000,284.71000,279.90800,0.03%,1501121 +2023-05-08,283.20000,288.53000,282.61000,288.27000,283.40800,1.25%,758205 +2023-05-09,288.08000,288.64000,283.56000,283.65000,278.86600,-1.60%,782438 +2023-05-10,285.40000,286.46000,282.44000,285.60000,280.78300,0.69%,902413 +2023-05-11,284.73000,288.76000,284.32000,285.12000,280.31100,-0.17%,1152494 +2023-05-12,285.60000,286.47000,282.74000,285.47000,280.65500,0.12%,738509 +2023-05-15,285.62000,290.48700,285.62000,288.92000,284.04700,1.21%,1128386 +2023-05-16,288.09000,288.79600,285.19000,285.94000,281.11700,-1.03%,974459 +2023-05-17,287.28000,287.96000,281.72500,283.98000,279.19000,-0.69%,1013925 +2023-05-18,284.00000,286.34000,282.77500,285.26000,280.44800,0.45%,1117537 +2023-05-19,286.00000,289.15000,284.19000,285.37000,280.55700,0.04%,1036803 +2023-05-22,286.57000,291.62000,285.71000,286.17000,281.34300,0.28%,1189792 +2023-05-23,284.35000,285.30000,272.07000,274.16000,269.53600,-4.20%,2163276 +2023-05-24,273.00000,275.14000,270.21000,272.56000,267.96300,-0.58%,1181821 +2023-05-25,273.06000,274.12000,267.76000,272.40000,267.80500,-0.06%,1159150 +2023-05-26,273.09000,275.85000,271.33000,272.58000,267.98200,0.07%,1091667 +2023-05-30,270.98000,275.32000,270.68000,271.49000,266.91100,-0.40%,1365798 +2023-05-31,269.82000,275.83000,269.06000,275.58000,270.93200,1.51%,2636586 +2023-06-01,275.15000,279.56000,273.49000,278.57000,273.87100,1.08%,1178890 +2023-06-02,278.92000,280.39000,277.34000,278.30000,273.60600,-0.10%,1411105 +2023-06-05,280.07000,280.07000,277.10000,277.96000,273.27200,-0.12%,858900 +2023-06-06,278.80000,279.41000,272.49000,276.55000,271.88500,-0.51%,1036220 +2023-06-07,276.61000,278.81500,274.09000,277.97000,273.28100,0.51%,1187042 +2023-06-08,278.00000,278.96000,275.73000,276.77000,272.10200,-0.43%,963791 +2023-06-09,276.77000,280.91000,275.33000,280.64000,275.90600,1.40%,1135409 +2023-06-12,279.99000,280.43000,276.55000,279.92000,275.19900,-0.26%,851086 +2023-06-13,280.00000,282.96000,279.06000,281.74000,276.98800,0.65%,983902 +2023-06-14,297.32000,300.01000,290.99500,293.57000,288.61800,4.20%,2735993 +2023-06-15,293.75000,296.05000,290.37000,295.65000,290.66300,0.71%,1088784 +2023-06-16,298.27000,301.24000,294.01000,294.35000,289.38500,-0.44%,2431325 +2023-06-20,292.58000,299.26000,291.04500,297.80000,292.77700,1.17%,1401636 +2023-06-21,296.59000,298.10500,293.77000,297.57000,292.55100,-0.08%,1469764 +2023-06-22,297.68000,299.20500,295.76000,297.89000,292.86500,0.11%,1083624 +2023-06-23,297.01000,299.49000,296.37000,297.88000,292.85600,,2412533 +2023-06-26,296.56000,299.31000,293.89000,296.84000,291.83300,-0.35%,807035 +2023-06-27,297.32000,298.93000,295.08000,298.75000,293.71100,0.64%,1044402 +2023-06-28,298.62000,302.38000,298.55700,300.28000,295.21500,0.51%,1272023 +2023-06-29,299.47000,302.21000,297.95800,301.77000,297.41700,0.50%,684747 +2023-06-30,304.85000,306.93000,303.21000,305.09000,300.68900,1.10%,1069199 +2023-07-03,302.94000,303.25000,297.03800,298.00000,293.70200,-2.32%,577070 +2023-07-05,296.41000,298.27000,294.54000,297.37000,293.08100,-0.21%,806215 +2023-07-06,295.25000,296.85500,293.21000,295.68000,291.41500,-0.57%,918761 +2023-07-07,294.26000,295.93000,292.53000,294.27000,290.02600,-0.48%,979532 +2023-07-10,295.01000,297.37000,294.13000,295.30000,291.04100,0.35%,688268 +2023-07-11,295.00000,297.32000,292.85000,296.41000,292.13500,0.38%,848221 +2023-07-12,298.08000,299.85000,296.50000,298.03000,293.73100,0.55%,1094590 +2023-07-13,297.68000,300.07000,296.42000,299.64000,295.31800,0.54%,789296 +2023-07-14,299.64000,304.90000,299.64000,302.43000,298.06800,0.93%,1310997 +2023-07-17,301.51000,302.33300,297.50000,298.62000,294.31300,-1.26%,1212899 +2023-07-18,297.31000,299.46000,293.44000,296.64000,292.36100,-0.66%,1124775 +2023-07-19,296.00000,297.65000,291.51000,294.48000,290.23200,-0.73%,1411737 +2023-07-20,295.69000,297.85500,294.15500,296.04000,291.77000,0.53%,1390258 +2023-07-21,295.65000,296.90000,293.24000,295.59000,291.32600,-0.15%,2965011 +2023-07-24,294.93000,296.18200,290.34000,290.73000,286.53700,-1.64%,1226732 +2023-07-25,289.59000,291.84000,286.97000,290.91000,286.71400,0.06%,1269382 +2023-07-26,291.11000,291.51500,288.00000,290.12000,285.93500,-0.27%,1173028 +2023-07-27,290.50000,290.50000,281.83000,282.01000,277.94200,-2.80%,2359933 +2023-07-28,283.73000,284.63000,280.89000,283.00000,278.91800,0.35%,1864363 +2023-07-31,283.99000,284.41000,280.87000,283.41000,279.32200,0.14%,1588529 +2023-08-01,280.09000,282.32000,278.13000,279.27000,275.24200,-1.46%,2230567 +2023-08-02,278.10000,279.75500,273.62000,274.57000,270.61000,-1.68%,1960988 +2023-08-03,273.32000,277.62000,271.86000,275.62000,271.64500,0.38%,1921847 +2023-08-04,284.00000,292.50000,282.01000,283.71000,279.61800,2.94%,2792823 +2023-08-07,285.00000,288.52000,282.59000,286.27000,282.14100,0.90%,1233394 +2023-08-08,285.00000,285.79500,279.41000,282.33000,278.25800,-1.38%,976696 +2023-08-09,282.00000,283.72000,280.72000,282.00000,277.93200,-0.12%,878652 +2023-08-10,283.23000,287.72000,282.19000,283.01000,278.92800,0.36%,880709 +2023-08-11,282.82000,283.41000,281.76500,282.11000,278.04100,-0.32%,625117 +2023-08-14,282.00000,286.50000,281.36100,284.79000,280.68200,0.95%,1318501 +2023-08-15,284.57000,286.11000,284.18000,284.86000,280.75100,0.02%,724213 +2023-08-16,285.10000,285.91000,281.59000,281.61000,277.54800,-1.14%,748389 +2023-08-17,282.35000,282.89500,277.66000,277.93000,273.92100,-1.31%,1055814 +2023-08-18,277.63000,279.31800,276.62000,277.91000,273.90100,-0.01%,993012 +2023-08-21,278.59000,279.97000,275.26000,276.24000,272.25600,-0.60%,1175977 +2023-08-22,275.49000,276.49500,274.06000,275.48000,271.50700,-0.28%,1052444 +2023-08-23,276.79000,278.90000,275.39000,275.96000,271.98000,0.17%,969613 +2023-08-24,275.45000,278.31500,272.89000,273.44000,269.49600,-0.91%,1029646 +2023-08-25,274.53000,278.89000,273.09000,278.12000,274.10800,1.71%,907327 +2023-08-28,280.52000,282.00000,276.12000,278.31000,274.29600,0.07%,890766 +2023-08-29,278.19000,285.39000,278.19000,285.02000,280.90900,2.41%,1158394 +2023-08-30,285.63000,289.05000,285.36000,287.14000,282.99800,0.74%,1055576 +2023-08-31,287.29000,289.15000,283.50000,283.55000,279.46000,-1.25%,1049842 +2023-09-01,285.47000,285.47000,282.93200,284.45000,280.34700,0.32%,657419 +2023-09-05,289.75000,289.82000,284.11500,286.29000,282.16100,0.65%,1289271 +2023-09-06,286.34000,289.98000,283.33000,289.10000,284.93000,0.98%,1253465 +2023-09-07,290.00000,292.07500,288.74000,289.02000,284.85100,-0.03%,1311068 +2023-09-08,288.32000,289.71000,287.15000,289.54000,285.36400,0.18%,1052940 +2023-09-11,291.44000,301.58000,291.11000,299.72000,295.39700,3.52%,2101713 +2023-09-12,299.84000,301.24000,293.43000,294.77000,290.51800,-1.65%,1146724 +2023-09-13,293.65000,297.70000,291.98000,297.32000,293.03200,0.87%,1433419 +2023-09-14,298.71000,299.44600,294.50000,295.00000,290.74500,-0.78%,1390076 +2023-09-15,295.00000,296.99500,292.64000,292.77000,288.54700,-0.76%,2134362 +2023-09-18,292.39000,294.57000,289.71000,293.22000,288.99100,0.15%,1042290 +2023-09-19,293.50000,294.20000,291.20000,293.71000,289.47400,0.17%,683860 +2023-09-20,295.32000,295.66000,288.92000,288.97000,284.80200,-1.61%,834427 +2023-09-21,287.45000,288.49000,284.30000,284.45000,280.34700,-1.56%,961965 +2023-09-22,283.80000,287.73500,283.40000,285.28000,281.16500,0.29%,953373 +2023-09-25,284.84000,287.84200,284.17000,287.38000,283.23500,0.74%,922036 +2023-09-26,284.75000,285.43000,273.30000,273.55000,269.60400,-4.81%,2661900 +2023-09-27,274.00000,274.91500,263.15000,266.54000,262.69500,-2.56%,3032855 +2023-09-28,266.55000,275.63000,266.48200,273.41000,270.20600,2.58%,1577429 +2023-09-29,275.20000,275.99000,270.62000,273.27000,270.06700,-0.05%,1342837 +2023-10-02,271.42000,275.52000,269.95000,273.84000,270.63100,0.21%,1159612 +2023-10-03,272.14000,273.10000,264.63000,265.87000,262.75400,-2.91%,2002276 +2023-10-04,266.96000,267.86000,261.87000,266.20000,263.08000,0.12%,1085449 +2023-10-05,266.64000,268.82100,263.32000,264.81000,261.70600,-0.52%,1044857 +2023-10-06,263.46000,267.33000,261.14500,265.85000,262.73400,0.39%,1523184 +2023-10-09,264.08000,267.40000,262.62000,266.80000,263.67300,0.36%,715657 +2023-10-10,266.93000,276.14000,265.89000,274.44000,271.22400,2.86%,1360843 +2023-10-11,271.00000,271.00000,254.79000,260.05000,257.00200,-5.24%,3069091 +2023-10-12,260.53000,261.91000,252.92000,253.85000,250.87500,-2.38%,2358489 +2023-10-13,250.00000,258.58000,249.98000,257.88000,254.85800,1.59%,1698863 +2023-10-16,260.64000,265.10000,258.43500,264.09000,260.99500,2.41%,1699755 +2023-10-17,262.34000,271.61000,260.50000,268.81000,265.65900,1.79%,2174563 +2023-10-18,270.09000,272.19000,268.21000,270.18000,267.01300,0.51%,1737765 +2023-10-19,270.12000,273.19000,267.49000,268.42000,265.27400,-0.65%,1157016 +2023-10-20,268.79000,268.85000,263.98000,265.69000,262.57600,-1.02%,2142104 +2023-10-23,266.55000,266.81000,262.82000,263.57000,260.48100,-0.80%,2118236 +2023-10-24,263.64000,266.21500,261.64000,265.06000,261.95300,0.57%,2906207 +2023-10-25,264.01000,264.66000,258.46700,259.06000,256.02400,-2.26%,1943808 +2023-10-26,256.01000,260.81000,255.22000,258.58000,255.54900,-0.19%,1882553 +2023-10-27,261.82000,262.07000,257.98000,261.91000,258.84000,1.29%,3783608 +2023-10-30,262.94000,264.75000,258.33000,262.58000,259.50300,0.26%,1847409 +2023-10-31,265.47000,271.60000,264.84500,270.22000,267.05300,2.91%,2719044 +2023-11-01,271.55000,274.34000,268.55200,272.05000,268.86200,0.68%,1492010 +2023-11-02,272.31000,282.33000,272.31000,278.23000,274.96900,2.27%,2989763 +2023-11-03,274.35000,277.94000,268.00000,276.22000,272.98300,-0.72%,2791772 +2023-11-06,276.60000,279.29700,275.09000,276.84000,273.59500,0.22%,1263126 +2023-11-07,276.01000,277.59000,273.38000,275.00000,271.77700,-0.66%,1363863 +2023-11-08,278.34000,279.00000,273.87000,274.78000,271.56000,-0.08%,1486604 +2023-11-09,276.43000,278.12000,270.57000,270.84000,267.66600,-1.43%,1592176 +2023-11-10,271.66000,275.23000,266.93000,273.62000,270.41300,1.03%,1468815 +2023-11-13,277.61000,285.24000,276.60000,281.84000,278.53700,3.00%,2128357 +2023-11-14,286.12000,288.25000,282.60000,283.03000,279.71300,0.42%,1400464 +2023-11-15,283.03000,287.64000,283.03000,283.64000,280.31600,0.22%,1058234 +2023-11-16,284.42000,292.70500,282.35000,291.55000,288.13300,2.79%,1900920 +2023-11-17,290.15000,292.77500,286.63000,288.38000,285.00000,-1.09%,1325862 +2023-11-20,287.48000,290.50000,286.49000,289.29000,285.89900,0.32%,857706 +2023-11-21,291.11000,293.80000,289.42000,293.66000,290.21800,1.51%,1076380 +2023-11-22,295.60000,296.46000,293.03000,294.05000,290.60400,0.13%,744530 +2023-11-24,294.59000,295.15600,292.80000,293.64000,290.19800,-0.14%,382499 +2023-11-27,292.91000,294.37000,291.69000,293.96000,290.51500,0.11%,995478 +2023-11-28,292.67000,292.87600,289.69000,292.04000,288.61700,-0.65%,1069621 +2023-11-29,294.00000,296.12500,291.52000,294.37000,290.92000,0.80%,1131071 +2023-11-30,294.21000,296.38000,290.60000,296.33000,292.85700,0.67%,1423610 +2023-12-01,296.50000,298.70000,294.58000,297.79000,294.30000,0.49%,1110372 +2023-12-04,295.76000,298.69000,290.07500,290.95000,287.54000,-2.30%,1584779 +2023-12-05,290.73000,291.00000,286.30000,290.51000,287.10500,-0.15%,1216424 +2023-12-06,291.42000,292.12000,286.65000,287.87000,284.49600,-0.91%,1360769 +2023-12-07,288.78000,289.78600,286.77000,289.38000,285.98800,0.52%,1434442 +2023-12-08,288.85000,289.85000,286.40000,289.10000,285.71200,-0.10%,1078877 +2023-12-11,287.99000,293.19000,287.99000,293.03000,289.59600,1.36%,999675 +2023-12-12,293.98000,294.81000,290.73000,294.53000,291.07800,0.51%,951655 +2023-12-13,295.25000,298.82000,294.05000,298.53000,295.03100,1.36%,1504723 +2023-12-14,299.00000,300.56000,296.26000,297.10000,293.61800,-0.48%,1860496 +2023-12-15,286.18000,292.21000,285.79000,290.15000,286.74900,-2.34%,4139978 +2023-12-18,291.39000,292.35900,288.50000,291.47000,288.05400,0.45%,1415979 +2023-12-19,291.06000,292.34000,289.66000,291.98000,288.55800,0.17%,1433768 +2023-12-20,292.25000,293.84000,288.15000,288.31000,284.93100,-1.26%,1162431 +2023-12-21,289.34000,296.09000,288.90000,296.03000,292.56000,2.68%,1046161 +2023-12-22,297.62000,298.42000,294.23000,297.50000,294.01300,0.50%,1068707 +2023-12-26,296.62000,300.36000,296.03000,299.07000,295.56500,0.53%,539157 +2023-12-27,298.75000,300.00000,297.45000,299.01000,295.50600,-0.02%,1029473 +2023-12-28,297.29000,301.37000,295.94000,299.12000,296.40500,0.04%,788471 +2023-12-29,299.61000,300.34400,298.15000,299.46000,296.74200,0.11%,1150878 +2024-01-02,297.60000,299.94000,294.87300,296.23000,293.54100,-1.08%,979196 +2024-01-03,295.07000,295.07000,292.43000,293.94000,291.27200,-0.77%,1355382 +2024-01-04,293.62000,299.90000,292.96500,298.05000,295.34500,1.40%,1419037 +2024-01-05,297.50000,299.30000,294.43000,295.33000,292.64900,-0.91%,807029 +2024-01-08,297.00000,300.34000,294.34000,299.98000,297.25700,1.57%,1126404 +2024-01-09,299.50000,305.43000,298.52000,303.25000,300.49700,1.09%,1343116 +2024-01-10,305.00000,308.21000,304.00000,307.78000,304.98600,1.49%,1302697 +2024-01-11,308.18000,309.52000,306.10000,308.99000,306.18500,0.39%,920153 +2024-01-12,312.19000,317.26000,310.60000,312.90000,310.06000,1.27%,1646630 +2024-01-16,310.91000,314.43500,309.60000,314.29000,311.43700,0.44%,1599848 +2024-01-17,312.79000,315.06000,311.54000,313.68000,310.83300,-0.19%,1466646 +2024-01-18,315.85000,317.82000,312.84000,314.72000,311.86300,0.33%,1472733 +2024-01-19,315.08000,315.82000,312.45000,315.05000,312.19000,0.10%,1905221 +2024-01-22,316.77000,317.20500,312.63000,313.27000,310.42600,-0.56%,1868477 +2024-01-23,314.00000,314.54500,307.51500,312.18000,309.34600,-0.35%,1366834 +2024-01-24,312.02000,313.00000,307.35000,307.75000,304.95700,-1.42%,1388751 +2024-01-25,309.07000,312.09000,307.23000,311.91000,309.07900,1.35%,1200769 +2024-01-26,313.25000,313.72000,310.60000,311.36000,308.53400,-0.18%,907428 +2024-01-29,310.74000,314.94000,310.74000,314.50000,311.64500,1.01%,1427338 +2024-01-30,315.15000,317.12000,314.05000,316.64000,313.76600,0.68%,2006408 +2024-01-31,339.00000,342.80000,333.70000,335.48000,332.43500,5.95%,4931979 +2024-02-01,335.57000,341.89000,333.92000,340.56000,337.46900,1.51%,2004473 +2024-02-02,341.00000,342.88000,338.63000,342.05000,338.94500,0.44%,1159607 +2024-02-05,342.45000,346.59000,340.68000,342.91000,339.79700,0.25%,1539813 +2024-02-06,344.49000,344.94000,338.90000,339.77000,336.68600,-0.92%,1314403 +2024-02-07,340.74000,344.25000,338.23000,342.72000,339.60900,0.87%,823892 +2024-02-08,340.72000,341.91000,337.08000,339.03000,335.95300,-1.08%,1445668 +2024-02-09,338.86000,344.33000,337.63200,341.96000,338.85600,0.86%,1402296 +2024-02-12,343.73000,343.98000,339.86000,341.09000,337.99400,-0.25%,844995 +2024-02-13,339.90000,341.45000,336.30000,339.80000,336.71600,-0.38%,1548093 +2024-02-14,341.29000,349.68000,340.16000,349.42000,346.24800,2.83%,1904493 +2024-02-15,351.08000,352.56000,345.90000,348.79000,345.62400,-0.18%,1516125 +2024-02-16,349.65000,352.88000,348.02000,349.30000,346.12900,0.15%,1343074 +2024-02-20,351.70000,351.96000,347.39000,348.07000,344.91100,-0.35%,1161919 +2024-02-21,348.89000,350.27000,346.04400,347.56000,344.40500,-0.15%,1177604 +2024-02-22,350.00000,354.82000,348.69000,353.15000,349.94400,1.61%,1326921 +2024-02-23,353.60000,357.40000,352.37000,355.03000,351.80700,0.53%,691466 +2024-02-26,355.35000,356.61000,351.70000,352.46000,349.26100,-0.72%,1224144 +2024-02-27,351.32000,354.32900,350.60000,352.21000,349.01300,-0.07%,903902 +2024-02-28,351.61000,352.24900,348.54000,351.80000,348.60700,-0.12%,1289404 +2024-02-29,352.39000,353.77000,347.26500,349.07000,345.90100,-0.78%,2283350 +2024-03-01,348.82000,354.54000,347.07900,353.22000,350.01400,1.19%,1400458 +2024-03-04,353.00000,356.84300,352.10000,355.85000,352.62000,0.74%,714110 +2024-03-05,357.01000,357.68000,349.91000,352.39000,349.19100,-0.97%,840014 +2024-03-06,353.00000,357.01000,352.69500,355.00000,351.77800,0.74%,892326 +2024-03-07,357.46000,359.78000,355.67000,357.62000,354.37400,0.74%,804147 +2024-03-08,357.12000,360.28000,355.64000,357.87000,354.62200,0.07%,871271 +2024-03-11,357.87000,361.41000,354.37000,355.59000,352.36200,-0.64%,1094217 +2024-03-12,355.17000,360.33000,353.76000,358.39000,355.13700,0.79%,714584 +2024-03-13,359.63000,359.64500,355.80000,356.89000,353.65000,-0.42%,1083227 +2024-03-14,356.56000,358.22000,353.16000,355.64000,352.41200,-0.35%,959236 +2024-03-15,353.37000,354.23000,350.79000,352.23000,349.03300,-0.96%,2075224 +2024-03-18,354.02000,355.92000,352.62000,354.08000,350.86600,0.53%,953753 +2024-03-19,354.95000,356.98000,353.56000,356.89000,353.65000,0.79%,1052135 +2024-03-20,356.91000,356.91000,351.52000,353.19000,349.98400,-1.04%,1179231 +2024-03-21,353.96000,354.86700,351.00000,353.51000,350.30100,0.09%,1537654 +2024-03-22,353.41000,354.95000,348.80500,352.62000,349.41900,-0.25%,1105369 +2024-03-25,353.25000,354.24000,349.84500,351.03000,347.84400,-0.45%,792529 +2024-03-26,351.17000,352.99000,350.00000,350.38000,347.20000,-0.19%,785798 +2024-03-27,351.99000,359.08000,351.89000,358.71000,356.24700,2.38%,1404675 +2024-03-28,359.20000,359.50000,355.68500,357.87000,355.41200,-0.23%,1074753 +2024-04-01,357.03000,357.15000,353.39000,354.67000,352.23400,-0.89%,760823 +2024-04-02,352.29000,353.85000,348.45000,349.38000,346.98100,-1.49%,993022 +2024-04-03,350.86000,354.88000,350.22000,351.00000,348.59000,0.46%,892164 +2024-04-04,354.23000,354.59000,346.83000,347.38000,344.99500,-1.03%,838224 +2024-04-05,348.48000,351.67000,348.19000,351.02000,348.61000,1.05%,677501 +2024-04-08,350.46000,350.99000,347.41000,349.75000,347.34800,-0.36%,767774 +2024-04-09,351.11000,351.26500,347.42000,350.91000,348.50000,0.33%,932245 +2024-04-10,348.11000,351.00000,345.79000,347.33000,344.94500,-1.02%,646025 +2024-04-11,349.16000,349.42000,344.15000,346.29000,343.91200,-0.30%,822222 +2024-04-12,342.90000,344.12000,339.31000,342.05000,339.70100,-1.22%,1056840 +2024-04-15,345.79000,346.33000,337.97000,339.13000,336.80100,-0.85%,1087797 +2024-04-16,341.14000,341.43300,334.19000,337.66000,335.34100,-0.43%,1239358 +2024-04-17,338.61000,339.39500,334.59000,336.03000,333.72200,-0.48%,1066062 +2024-04-18,336.07000,337.03000,326.59000,327.45000,325.20100,-2.55%,2143604 +2024-04-19,330.38000,330.38000,324.68000,325.43000,323.19500,-0.62%,1884151 +2024-04-22,327.71000,329.43000,323.75000,327.68000,325.43000,0.69%,1688622 +2024-04-23,328.55000,335.12000,327.00000,334.91000,332.61000,2.21%,1430549 +2024-04-24,335.28000,342.59500,334.20000,336.85000,334.53700,0.58%,1515676 +2024-04-25,335.84000,337.87000,333.33000,337.15000,334.83500,0.09%,1615335 +2024-04-26,335.19000,338.51000,334.44000,335.61000,333.30500,-0.46%,1063790 +2024-04-29,334.67000,340.42000,334.67000,338.87000,336.54300,0.97%,1528296 +2024-04-30,337.65000,340.41000,336.32000,336.50000,334.18900,-0.70%,2480636 +2024-05-01,333.58000,335.72500,320.71500,328.12000,325.86700,-2.49%,2766931 +2024-05-02,331.68000,331.68000,322.51000,326.63000,324.38700,-0.45%,1846993 +2024-05-03,328.65000,331.76300,326.70100,328.45000,326.19500,0.56%,1589424 +2024-05-06,330.30000,331.00000,324.59000,325.50000,323.26500,-0.90%,1722244 +2024-05-07,327.93000,332.39000,326.63000,332.14000,329.85900,2.04%,1331236 +2024-05-08,331.94000,335.39500,327.60000,329.28000,327.01900,-0.86%,1214050 +2024-05-09,330.41000,332.74500,329.29000,330.86000,328.58800,0.48%,980439 +2024-05-10,331.80000,332.81500,330.15000,330.58000,328.31000,-0.08%,1307926 +2024-05-13,331.32000,331.32000,323.51000,324.56000,322.33100,-1.82%,1609587 +2024-05-14,324.09000,326.02300,322.50000,324.30000,322.07300,-0.08%,1712601 +2024-05-15,325.91000,332.22000,324.30000,331.99000,329.71000,2.37%,1989178 +2024-05-16,332.00000,335.00000,331.35000,333.98000,331.68700,0.60%,1168494 +2024-05-17,334.60000,334.98000,330.46000,334.68000,332.38200,0.21%,940474 +2024-05-20,334.95000,335.33000,329.21000,329.73000,327.46600,-1.48%,1217831 +2024-05-21,330.35000,331.43000,328.58000,330.51000,328.24000,0.24%,1256481 +2024-05-22,333.57000,336.26000,332.46000,335.42000,333.11700,1.49%,1611455 +2024-05-23,334.79000,335.61000,329.87000,330.12000,327.85300,-1.58%,943455 +2024-05-24,330.69000,336.85000,330.69000,335.54000,333.23600,1.64%,1230572 +2024-05-28,337.00000,339.89000,335.77000,339.31000,336.98000,1.12%,1872435 +2024-05-29,336.69000,344.86000,336.20000,341.14000,338.79700,0.54%,1918939 +2024-05-30,340.54000,342.55000,338.91500,340.52000,338.18200,-0.18%,1347259 +2024-05-31,340.52000,342.23000,337.35000,341.09000,338.74800,0.17%,2175319 +2024-06-03,339.38000,341.14000,336.88000,339.39000,337.05900,-0.50%,1218298 +2024-06-04,339.00000,343.82500,338.53000,342.00000,339.65100,0.77%,1729911 +2024-06-05,342.00000,346.91000,341.51000,345.99000,343.61400,1.17%,1121558 +2024-06-06,346.44000,349.94000,344.52000,349.63000,347.22900,1.05%,1050410 +2024-06-07,349.82000,351.56100,348.21500,349.33000,346.93100,-0.09%,847236 +2024-06-10,348.09000,348.67000,344.76000,348.17000,345.77900,-0.33%,898364 +2024-06-11,347.92000,348.43000,341.05000,346.40000,344.02100,-0.51%,1129032 +2024-06-12,348.08000,349.93000,345.12000,346.41000,344.03100,,835076 +2024-06-13,345.23000,347.34600,341.72000,343.02000,340.66400,-0.98%,939195 +2024-06-14,343.62000,345.07000,341.01000,344.98000,342.61100,0.57%,746530 +2024-06-17,343.21000,345.20000,341.74000,344.70000,342.33300,-0.08%,815848 +2024-06-18,345.00000,348.93000,344.45500,348.67000,346.27600,1.15%,839609 +2024-06-20,348.14000,349.00000,340.66600,341.35000,339.00600,-2.10%,1670398 +2024-06-21,343.28000,343.28000,339.41000,342.64000,340.28700,0.38%,1837959 +2024-06-24,342.94000,345.83000,339.02000,339.07000,336.74200,-1.04%,1040845 +2024-06-25,339.82000,340.76000,336.26500,339.55000,337.21800,0.14%,892402 +2024-06-26,338.16000,341.77000,336.12000,340.51000,338.17200,0.28%,1140399 +2024-06-27,341.37000,343.75500,339.45000,340.54000,338.20100,0.01%,723354 +2024-06-28,341.00000,342.76000,338.08000,340.25000,338.70800,-0.09%,1894420 +2024-07-01,341.20000,344.94300,335.49000,336.50000,334.97500,-1.10%,778896 +2024-07-02,335.41000,337.69000,332.01000,334.30000,332.78500,-0.65%,844126 +2024-07-03,334.00000,334.71000,331.76000,332.02000,330.51500,-0.68%,522400 +2024-07-05,334.23000,337.34000,330.20000,337.25000,335.72200,1.58%,1007929 +2024-07-08,336.27000,337.21000,333.50000,334.11000,332.59600,-0.93%,585985 +2024-07-09,335.28000,336.66000,332.79000,335.57000,334.04900,0.44%,789570 +2024-07-10,336.20000,337.39000,333.75000,337.34000,335.81100,0.53%,729566 +2024-07-11,336.92000,339.92000,336.56000,338.09000,336.55800,0.22%,852737 +2024-07-12,338.07000,340.99000,336.20000,339.37000,337.83200,0.38%,835719 +2024-07-15,338.53000,338.58000,327.82000,328.56000,327.07100,-3.19%,1363394 +2024-07-16,328.90000,333.76000,328.01000,333.43000,331.91900,1.48%,1336432 +2024-07-17,332.81000,344.49000,331.27500,334.64000,333.12300,0.36%,1246310 +2024-07-18,330.94000,337.08000,330.17000,331.23000,329.72900,-1.02%,920353 +2024-07-19,333.37000,341.39000,331.97000,340.95000,339.40500,2.93%,2421857 +2024-07-22,342.12000,344.19000,339.38000,342.39000,340.83800,0.42%,1136559 +2024-07-23,342.83000,346.07000,340.79000,341.73000,340.18100,-0.19%,1245347 +2024-07-24,342.13000,342.65000,337.92000,340.42000,338.87700,-0.38%,1481458 +2024-07-25,339.49000,344.14000,326.87000,327.44000,325.95600,-3.81%,1695437 +2024-07-26,327.00000,334.07000,325.34000,331.67000,330.16700,1.29%,1679993 +2024-07-29,332.26000,338.52000,330.08000,333.28000,331.77000,0.49%,1719243 +2024-07-30,332.79000,336.08000,328.48000,330.22000,328.72300,-0.92%,2427267 +2024-07-31,330.50000,334.42000,320.00000,327.45000,325.96600,-0.84%,3543201 +2024-08-01,330.14000,335.90000,324.09000,333.17000,331.66000,1.75%,1630542 +2024-08-02,333.00000,333.58000,324.01000,331.56000,330.05700,-0.48%,1738648 +2024-08-05,330.73000,330.73000,314.93000,315.94000,314.50800,-4.71%,2403422 +2024-08-06,317.81000,326.31000,316.01000,322.67000,321.20800,2.13%,2477818 +2024-08-07,323.52000,324.43500,319.07000,319.60000,318.15200,-0.95%,1350572 +2024-08-08,320.94000,327.30000,320.78000,325.99000,324.51300,2.00%,1019290 +2024-08-09,325.38000,328.49000,322.03000,327.83000,326.34400,0.56%,793813 +2024-08-12,327.12500,327.57000,323.72500,325.20000,323.72600,-0.80%,774070 +2024-08-13,325.91000,330.10000,325.37000,328.99000,327.49900,1.17%,913934 +2024-08-14,329.18000,332.92000,328.24000,332.68000,331.17200,1.12%,909806 +2024-08-15,334.28000,337.45000,332.98000,334.17000,332.65600,0.45%,1257823 +2024-08-16,334.25000,338.32500,333.25500,337.89000,336.35900,1.11%,838749 +2024-08-19,336.93000,341.98000,336.93000,341.06000,339.51400,0.94%,1062158 +2024-08-20,342.56000,344.02000,340.96300,342.93000,341.37600,0.55%,772068 +2024-08-21,343.99000,345.44000,342.54000,345.32000,343.75500,0.70%,666809 +2024-08-22,348.67000,350.93000,345.55000,350.72000,349.13100,1.56%,1143502 +2024-08-23,351.45000,354.00000,350.14000,353.29000,351.68900,0.73%,966116 +2024-08-26,353.54000,355.86000,352.92500,354.30000,352.69400,0.29%,884876 +2024-08-27,354.80000,359.13000,354.27000,358.51000,356.88500,1.19%,1131383 +2024-08-28,359.08000,359.09800,353.60000,356.15000,354.53600,-0.66%,1504890 +2024-08-29,358.29000,359.27000,355.90000,357.93000,356.30800,0.50%,1107810 +2024-08-30,359.16000,360.82000,356.00000,360.42000,358.78700,0.70%,1307583 +2024-09-03,360.04000,362.25000,357.79000,359.62000,357.99000,-0.22%,860630 +2024-09-04,360.11000,364.36000,356.79000,360.30000,358.66700,0.19%,805817 +2024-09-05,359.24000,360.30000,354.18000,358.00000,356.37800,-0.64%,1213820 +2024-09-06,358.67000,361.06000,355.72000,358.92000,357.29300,0.26%,1001435 +2024-09-09,361.22000,365.61000,360.86000,362.78000,361.13600,1.08%,1439231 +2024-09-10,364.96000,365.96000,362.78000,365.05000,363.39600,0.63%,921021 +2024-09-11,364.41000,366.69000,358.46000,366.35000,364.69000,0.36%,1143885 +2024-09-12,366.20000,368.88800,364.70500,367.79000,366.12300,0.39%,1487355 +2024-09-13,366.93000,374.24000,366.93000,370.25000,368.57200,0.67%,1114053 +2024-09-16,373.00000,374.63000,370.01000,371.96000,370.27400,0.46%,910077 +2024-09-17,371.19000,373.48000,360.83000,363.95000,362.30100,-2.15%,1399115 +2024-09-18,363.15000,365.84000,359.66000,361.36000,359.72200,-0.71%,938932 +2024-09-19,365.64000,366.70000,362.62000,365.05000,363.39600,1.02%,993995 +2024-09-20,364.82000,366.59000,362.60000,364.81000,363.15700,-0.07%,1751588 +2024-09-23,366.61000,368.74000,365.56000,366.53000,364.86900,0.47%,723072 +2024-09-24,365.57000,365.57000,359.36500,361.00000,359.36400,-1.51%,1273676 +2024-09-25,363.26000,363.81000,358.75000,359.50000,357.87100,-0.42%,854946 +2024-09-26,362.00000,363.50000,358.31000,361.35000,359.71200,0.51%,1431782 +2024-09-27,362.99000,364.13000,359.77000,360.27000,358.63700,-0.30%,814377 +2024-09-30,358.73000,361.55000,356.84000,361.26000,360.41900,0.27%,790673 +2024-10-01,361.69000,362.00000,355.36000,357.27000,356.43800,-1.10%,738856 +2024-10-02,354.96000,356.94000,351.30000,355.11000,354.28300,-0.60%,830118 +2024-10-03,354.93000,355.29000,350.72000,351.61000,350.79200,-0.99%,850802 +2024-10-04,352.39000,354.43000,347.81000,351.22000,350.40300,-0.11%,676931 +2024-10-07,349.91000,349.91000,343.95000,345.14000,344.33700,-1.73%,1096180 +2024-10-08,347.84000,351.71500,346.56000,350.79000,349.97400,1.64%,923168 +2024-10-09,350.67000,354.49000,349.05000,353.96000,353.13600,0.90%,861434 +2024-10-10,355.00000,356.00000,351.79000,353.37000,352.54800,-0.17%,740946 +2024-10-11,355.00000,358.87000,352.93000,355.60000,354.77200,0.63%,787931 +2024-10-14,356.55000,360.91000,354.88000,359.71000,358.87300,1.16%,698625 +2024-10-15,359.02000,365.02000,357.09000,358.98000,358.14400,-0.20%,975965 +2024-10-16,358.39000,362.35000,356.14000,361.31000,360.46900,0.65%,795954 +2024-10-17,362.61000,364.53000,359.04000,359.73000,358.89300,-0.44%,820712 +2024-10-18,361.15000,371.17000,360.21500,369.56000,368.70000,2.73%,1589555 +2024-10-21,367.45000,370.97000,366.21000,367.25000,366.39500,-0.63%,906575 +2024-10-22,366.38000,367.32000,363.08500,366.02000,365.16800,-0.33%,893466 +2024-10-23,364.72000,366.97000,360.83000,363.24000,362.39500,-0.76%,1313379 +2024-10-24,364.50000,366.23800,359.89000,359.90000,359.06200,-0.92%,708143 +2024-10-25,358.49000,361.60000,351.28600,352.82000,351.99900,-1.97%,1244464 +2024-10-28,355.87000,356.52000,354.15000,356.01000,355.18100,0.90%,967742 +2024-10-29,354.00000,362.36000,353.45000,359.01000,358.17400,0.84%,2173842 +2024-10-30,365.68500,373.73000,357.90000,363.43000,362.58400,1.23%,2242813 +2024-10-31,360.73000,364.01000,355.56000,356.28000,355.45100,-1.97%,1383928 +2024-11-01,358.16000,367.76000,357.78000,367.15000,366.29500,3.05%,1860484 +2024-11-04,368.00000,369.69000,364.12500,366.90000,366.04600,-0.07%,730068 +2024-11-05,366.24000,370.28900,363.05000,369.86000,368.99900,0.81%,1346698 +2024-11-06,374.00000,376.04000,364.61500,369.02000,368.16100,-0.23%,1366185 +2024-11-07,370.34000,370.34000,366.12000,369.83000,368.96900,0.22%,867013 +2024-11-08,371.11000,377.83000,370.83000,375.96000,375.08500,1.66%,1009226 +2024-11-11,377.47000,381.54000,376.14000,378.86000,377.97800,0.77%,966242 +2024-11-12,381.42000,388.12000,380.56000,387.11000,386.20900,2.18%,1634143 +2024-11-13,386.67000,390.59000,385.34000,388.34000,387.43600,0.32%,1685887 +2024-11-14,389.54000,392.70000,382.40000,383.28000,382.38800,-1.30%,1811783 +2024-11-15,381.99000,392.01000,380.21000,390.08000,389.17200,1.77%,2874077 +2024-11-18,392.97000,398.20000,389.03000,389.40000,388.49400,-0.17%,2054699 +2024-11-19,386.93000,392.30500,385.89000,388.68000,387.77500,-0.18%,1524168 +2024-11-20,389.85000,390.00000,382.25000,385.68000,384.78200,-0.77%,1098082 +2024-11-21,387.19000,390.36500,384.57000,390.14000,389.23200,1.16%,1136399 +2024-11-22,390.41000,391.07000,381.48000,384.85000,383.95400,-1.36%,1069692 +2024-11-25,386.29000,388.42800,379.50000,384.91000,384.01400,0.02%,2102840 +2024-11-26,388.00000,389.95000,384.90600,389.71000,388.80300,1.25%,1014597 +2024-11-27,389.16000,391.40000,387.82000,388.14000,387.23700,-0.40%,1018008 +2024-11-29,387.03000,393.30000,386.46000,392.15000,391.23700,1.03%,711206 +2024-12-02,393.25000,394.14000,388.67000,389.63000,388.72300,-0.64%,1216547 +2024-12-03,389.49000,391.90000,386.46000,390.97000,390.06000,0.34%,923883 +2024-12-04,390.75000,392.21000,387.96000,389.76000,388.85300,-0.31%,707714 +2024-12-05,387.18000,388.71400,379.82000,382.45000,381.56000,-1.88%,1319513 +2024-12-06,383.09000,389.99000,383.09000,385.02000,384.12400,0.67%,1049412 +2024-12-09,384.80000,385.14700,378.75000,381.11000,380.22300,-1.02%,924899 +2024-12-10,384.12000,385.56000,381.09000,382.68000,381.78900,0.41%,1281748 +2024-12-11,383.02000,386.63000,375.26000,376.16000,375.28400,-1.70%,1214105 +2024-12-12,377.00000,378.09000,374.62000,375.06000,374.18700,-0.29%,846127 +2024-12-13,375.62000,376.48500,373.15000,374.60000,373.72800,-0.12%,755824 +2024-12-16,375.00000,376.24000,372.44500,372.70000,371.83300,-0.51%,1155610 +2024-12-17,371.58000,374.57000,368.05000,370.81000,369.94700,-0.51%,1540369 +2024-12-18,371.00000,371.92000,358.49000,359.17000,358.33400,-3.14%,1618165 +2024-12-19,359.31000,363.06000,356.30000,357.14000,356.30900,-0.57%,1713558 +2024-12-20,356.23000,364.80500,356.00000,364.60000,363.75100,2.09%,3146693 +2024-12-23,364.79000,367.26000,362.44000,366.49000,365.63700,0.52%,1461406 +2024-12-24,368.28000,370.83000,366.56000,370.78000,369.91700,1.17%,431006 +2024-12-26,368.24000,370.65000,367.48000,369.42000,368.56000,-0.37%,840826 +2024-12-27,367.23000,369.67000,364.79000,367.11000,366.25600,-0.63%,705491 +2024-12-30,362.90000,364.10500,358.67000,362.26000,361.41700,-1.32%,814082 +2024-12-31,361.90000,364.58000,358.24000,360.05000,360.05000,-0.61%,821834 +2025-01-02,362.48000,362.48000,356.82000,358.72000,358.72000,-0.37%,858269 +2025-01-03,360.97000,361.99600,358.30000,361.52000,361.52000,0.78%,805544 +2025-01-06,360.96000,362.44000,358.02000,361.36000,361.36000,-0.04%,1269910 +2025-01-07,362.17000,362.47000,351.85000,355.18000,355.18000,-1.71%,1931593 +2025-01-08,361.30500,364.95000,354.72600,364.10000,364.10000,2.51%,1534717 +2025-01-10,361.62000,368.82000,361.16000,365.66000,365.66000,0.43%,1313873 +2025-01-13,363.65000,367.85000,360.76000,360.98000,360.98000,-1.28%,1400835 +2025-01-14,362.83000,363.61000,359.32000,362.80000,362.80000,0.50%,1175858 +2025-01-15,364.53000,370.05000,363.66000,368.61000,368.61000,1.60%,1529224 +2025-01-16,372.07000,381.82000,372.07000,381.79000,381.79000,3.58%,1515283 +2025-01-17,385.00000,385.82000,379.00000,383.42000,383.42000,0.43%,1727128 +2025-01-21,389.63500,396.21000,387.90000,395.85000,395.85000,3.24%,2102209 +2025-01-22,394.16000,395.00000,388.89000,390.49000,390.49000,-1.35%,1996570 +2025-01-23,391.12000,394.59000,389.45000,393.50000,393.50000,0.77%,1389832 +2025-01-24,390.05000,394.68000,389.81500,394.31000,394.31000,0.21%,1331817 +2025-01-27,396.00000,400.34000,394.54000,399.90000,399.90000,1.42%,1582562 +2025-01-28,400.61000,406.19000,394.59000,395.15000,395.15000,-1.19%,1993675 +2025-01-29,395.00000,396.71000,386.77000,391.07000,391.07000,-1.03%,3322052 +2025-01-30,394.15000,400.55500,389.30000,390.43000,390.43000,-0.16%,1683562 +2025-01-31,391.15000,397.56000,390.00000,391.29000,391.29000,0.22%,1549213 +2025-02-03,389.44000,394.13000,387.00000,391.14000,391.14000,-0.04%,999024 +2025-02-04,389.33000,393.07000,388.24000,392.39000,392.39000,0.32%,1121598 +2025-02-05,394.89000,399.85000,393.41500,399.09000,399.09000,1.71%,1011830 +2025-02-06,398.40000,400.25000,395.91000,396.07000,396.07000,-0.76%,1124078 +2025-02-07,396.04000,397.22800,390.61000,391.40000,391.40000,-1.18%,1025808 +2025-02-10,392.79000,393.96000,390.37000,392.60000,392.60000,0.31%,1334553 +2025-02-11,390.72000,393.44500,389.00000,390.48000,390.48000,-0.54%,881874 +2025-02-12,386.79000,389.73000,382.04000,385.63000,385.63000,-1.24%,1161419 +2025-02-13,386.24000,388.80000,383.44000,388.37000,388.37000,0.71%,916676 +2025-02-14,390.03000,391.48500,384.50000,385.18000,385.18000,-0.82%,1267884 +2025-02-18,383.00000,385.71000,379.36000,385.61000,385.61000,0.11%,1338410 +2025-02-19,384.58000,388.63000,384.26000,388.52000,388.52000,0.75%,827136 +2025-02-20,387.67000,387.99900,383.30000,386.41000,386.41000,-0.54%,930275 +2025-02-21,382.87000,387.52000,380.10000,382.78000,382.78000,-0.94%,1268475 +2025-02-24,381.97000,390.28000,380.51000,387.92000,387.92000,1.34%,1317444 +2025-02-25,388.25000,391.37000,385.07000,390.30000,390.30000,0.61%,1665069 +2025-02-26,391.55000,396.67000,389.33500,391.74000,391.74000,0.37%,867818 +2025-02-27,390.40000,393.84000,388.51000,388.90000,388.90000,-0.72%,997257 +2025-02-28,391.05000,393.82000,379.61000,386.19000,386.19000,-0.70%,2855622 +2025-03-03,390.40000,397.32000,388.35000,394.88000,394.88000,2.25%,1237657 +2025-03-04,395.07000,396.44000,388.77000,389.92000,389.92000,-1.26%,1687281 +2025-03-05,387.75000,398.00000,387.01000,395.69000,395.69000,1.48%,1105201 +2025-03-06,392.04000,393.47000,379.99900,382.31000,382.31000,-3.38%,1263833 +2025-03-07,379.94000,381.00000,367.45000,379.30000,379.30000,-0.79%,1961830 +2025-03-10,375.45000,377.09000,367.29000,370.12000,370.12000,-2.42%,2161344 +2025-03-11,369.52000,369.52000,363.10000,365.29000,365.29000,-1.30%,1638849 +2025-03-12,368.35000,371.11000,361.33500,363.84000,363.84000,-0.40%,1559213 +2025-03-13,365.14000,367.28000,361.03000,363.66000,363.66000,-0.05%,1965867 +2025-03-14,364.58000,371.76000,362.61000,369.53000,369.53000,1.61%,1798176 +2025-03-17,368.09000,376.69000,368.00000,373.49000,373.49000,1.07%,1236099 +2025-03-18,374.00000,376.72000,372.77000,375.91000,375.91000,0.65%,1774944 +2025-03-19,376.88000,380.89000,374.61000,378.05000,378.05000,0.57%,1554972 +2025-03-20,377.50000,378.26400,373.31900,374.22000,374.22000,-1.01%,1509074 +2025-03-21,371.33000,374.79000,366.49000,371.11000,371.11000,-0.83%,2369433 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/TECH-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/TECH-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..0ec70e4b67776b62f865116c9463942010eb2b95 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/TECH-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,25.18800,25.29000,25.04800,25.15000,23.42600,-0.11%,1057396 +2015-03-25,25.12500,25.14000,24.56300,24.68800,22.99500,-1.84%,883748 +2015-03-26,24.45800,24.70800,24.15800,24.61800,22.93000,-0.28%,794232 +2015-03-27,24.57500,24.88500,24.40000,24.76000,23.06300,0.58%,743228 +2015-03-30,24.95300,25.21300,24.83800,25.16000,23.43500,1.62%,626112 +2015-03-31,25.09800,25.25200,24.96000,25.07300,23.35400,-0.35%,517460 +2015-04-01,25.07000,25.07000,24.48000,24.98800,23.27400,-0.34%,970288 +2015-04-02,25.13500,25.35000,24.58500,24.63000,22.94200,-1.43%,1250008 +2015-04-06,24.60500,25.14500,24.54300,25.10300,23.38200,1.92%,2499460 +2015-04-07,25.06300,25.56500,24.62500,24.72500,23.03000,-1.51%,1042964 +2015-04-08,24.78800,24.98300,24.57300,24.87800,23.17200,0.62%,716408 +2015-04-09,24.78800,24.98000,24.63800,24.95800,23.24700,0.32%,445800 +2015-04-10,24.94500,25.09000,24.78000,24.99800,23.28400,0.16%,524444 +2015-04-13,25.00000,25.18500,24.82800,25.01800,23.30200,0.08%,579720 +2015-04-14,25.00000,25.14000,24.79900,24.99000,23.27700,-0.11%,506036 +2015-04-15,25.06300,25.35800,24.74000,25.03500,23.31900,0.18%,868696 +2015-04-16,25.05500,25.31800,24.83000,25.21500,23.48600,0.72%,956008 +2015-04-17,25.09500,25.50900,24.88800,25.25800,23.52600,0.17%,1453904 +2015-04-20,25.35000,25.53800,25.10800,25.43800,23.69400,0.71%,1276756 +2015-04-21,25.55300,25.71300,25.32800,25.44500,23.70100,0.03%,1091028 +2015-04-22,25.53500,25.59000,25.25500,25.46500,23.71900,0.08%,653960 +2015-04-23,25.46800,25.70500,25.09400,25.68300,23.92200,0.86%,683148 +2015-04-24,25.75000,25.75000,25.18300,25.21300,23.48400,-1.83%,544244 +2015-04-27,25.35000,25.44800,24.42100,24.65300,22.96200,-2.22%,696996 +2015-04-28,24.69000,24.89300,24.02300,24.67500,22.98300,0.09%,702992 +2015-04-29,24.67800,24.97300,24.45800,24.60000,22.91400,-0.30%,611460 +2015-04-30,24.56800,24.75300,23.88800,23.99000,22.34500,-2.48%,822876 +2015-05-01,24.14300,24.38500,24.04000,24.18300,22.52500,0.80%,793140 +2015-05-04,24.22000,24.53000,24.05000,24.21300,22.55300,0.12%,741952 +2015-05-05,24.21300,24.73100,23.87500,24.37300,22.70200,0.66%,1246444 +2015-05-06,24.40000,24.62300,23.84300,24.58800,22.90200,0.88%,755748 +2015-05-07,24.44800,24.71500,24.28500,24.44800,22.77200,-0.57%,542904 +2015-05-08,24.64800,24.86300,24.36300,24.64300,22.95300,0.80%,348100 +2015-05-11,24.65300,24.69800,24.42500,24.56800,22.88300,-0.30%,442988 +2015-05-12,24.54500,24.69000,24.36000,24.64000,22.95100,0.29%,365088 +2015-05-13,24.62800,24.97300,24.56000,24.72300,23.10200,0.34%,735932 +2015-05-14,24.78300,25.29500,24.61800,25.23000,23.57600,2.05%,797672 +2015-05-15,25.23300,25.41500,25.00500,25.25500,23.60000,0.10%,437396 +2015-05-18,25.17000,25.55800,25.08800,25.54800,23.87300,1.16%,382872 +2015-05-19,25.50500,25.79800,25.50400,25.64800,23.96700,0.39%,446624 +2015-05-20,25.70000,25.70300,25.41500,25.68800,24.00400,0.16%,482936 +2015-05-21,25.76300,25.77300,25.45300,25.69000,24.00600,0.01%,444676 +2015-05-22,25.63300,25.84500,25.51000,25.65300,23.97100,-0.14%,348528 +2015-05-26,25.56800,25.68500,25.41300,25.51000,23.83800,-0.56%,458808 +2015-05-27,25.64800,25.89000,25.45100,25.58500,23.90800,0.29%,544272 +2015-05-28,25.53300,25.53800,25.36100,25.48800,23.81700,-0.38%,448644 +2015-05-29,25.41300,25.50000,25.20000,25.31300,23.65400,-0.69%,470768 +2015-06-01,25.30500,25.45400,25.08500,25.12500,23.47800,-0.74%,694148 +2015-06-02,25.13500,25.41500,24.87500,25.04500,23.40400,-0.32%,622660 +2015-06-03,25.12800,25.36300,24.95500,25.04500,23.40400,,821680 +2015-06-04,25.04300,25.23500,24.82800,25.05000,23.40800,0.02%,1006856 +2015-06-05,24.92800,24.92800,24.63000,24.68800,23.06900,-1.45%,1079736 +2015-06-08,24.74000,24.96800,24.52300,24.83300,23.20500,0.59%,795272 +2015-06-09,24.76500,24.85500,24.50500,24.56800,22.95700,-1.07%,508628 +2015-06-10,24.64000,24.91800,24.49000,24.77500,23.15100,0.84%,510264 +2015-06-11,24.89300,25.00800,24.67800,24.98800,23.35000,0.86%,469140 +2015-06-12,24.81500,24.93400,24.68000,24.83500,23.20700,-0.61%,390272 +2015-06-15,24.68500,24.72000,24.26500,24.52300,22.91500,-1.26%,385764 +2015-06-16,24.45300,24.55000,24.37500,24.44000,22.83800,-0.34%,460016 +2015-06-17,24.56500,24.56500,24.35500,24.48300,22.87800,0.18%,455072 +2015-06-18,24.45500,24.94000,24.40300,24.90300,23.27000,1.72%,533784 +2015-06-19,25.00800,25.21000,24.72000,25.11000,23.46400,0.83%,830936 +2015-06-22,25.24000,25.31000,24.83800,25.29800,23.63900,0.75%,402984 +2015-06-23,25.30000,25.34500,25.05800,25.34000,23.67900,0.17%,322100 +2015-06-24,25.34800,25.34800,24.82500,24.86800,23.23800,-1.86%,405628 +2015-06-25,24.95500,25.06500,24.69000,25.03800,23.39700,0.68%,541432 +2015-06-26,25.10800,25.14800,24.77800,25.07300,23.42900,0.14%,958388 +2015-06-29,24.97800,25.09800,24.48300,24.53000,22.92200,-2.17%,738312 +2015-06-30,24.60800,24.76000,24.48000,24.61800,23.00400,0.36%,855252 +2015-07-01,24.73300,24.77800,24.25500,24.38500,22.78700,-0.95%,784748 +2015-07-02,24.22300,24.36600,23.91500,24.13500,22.55300,-1.03%,878760 +2015-07-06,24.03300,24.51000,23.94500,24.47000,22.86600,1.39%,2781488 +2015-07-07,24.53000,24.69300,24.04500,24.35500,22.75900,-0.47%,908712 +2015-07-08,24.20000,24.52900,23.88800,24.11300,22.53200,-0.99%,898404 +2015-07-09,24.21300,24.38500,24.06000,24.30800,22.71400,0.81%,552160 +2015-07-10,24.47500,24.76000,24.40000,24.69500,23.07600,1.59%,476764 +2015-07-13,24.87000,25.22500,24.75800,25.16300,23.51300,1.90%,521548 +2015-07-14,25.19000,25.86300,25.19000,25.66300,23.98100,1.99%,1028880 +2015-07-15,25.71800,25.98300,25.62500,25.82000,24.12800,0.61%,868684 +2015-07-16,26.02800,26.28800,25.80500,26.14300,24.42900,1.25%,871268 +2015-07-17,26.21000,26.21000,25.83000,25.96800,24.26600,-0.67%,1160004 +2015-07-20,26.04800,26.20300,25.82500,26.12800,24.41500,0.62%,642656 +2015-07-21,26.07800,26.27500,26.07000,26.25500,24.53400,0.49%,1143868 +2015-07-22,26.13800,26.82800,26.00000,26.79300,25.03700,2.05%,1302832 +2015-07-23,26.92800,26.99300,26.63800,26.87000,25.10900,0.29%,1034976 +2015-07-24,26.87000,27.16500,26.65600,26.81300,25.05500,-0.21%,1207832 +2015-07-27,26.71800,26.93500,26.55800,26.80500,25.04800,-0.03%,1684444 +2015-07-28,26.95800,27.24500,26.75800,27.23800,25.45200,1.62%,869616 +2015-07-29,27.29300,27.49000,27.04000,27.42000,25.62300,0.67%,1013340 +2015-07-30,27.37000,27.56000,27.08500,27.50300,25.70000,0.30%,1015744 +2015-07-31,27.61300,27.88800,27.25500,27.34500,25.55300,-0.57%,973916 +2015-08-03,27.42800,27.66500,27.31400,27.50000,25.69800,0.57%,768916 +2015-08-04,27.51800,27.64500,27.24800,27.44500,25.64600,-0.20%,1071248 +2015-08-05,27.60800,27.85800,27.54900,27.76500,25.94500,1.17%,672028 +2015-08-06,28.33000,28.64000,27.26500,27.48300,25.68100,-1.02%,1292568 +2015-08-07,27.38800,27.77500,26.64300,27.12300,25.34500,-1.31%,1344200 +2015-08-10,27.30800,27.59800,27.10300,27.23800,25.45200,0.42%,951240 +2015-08-11,27.04500,27.27400,26.82300,26.99000,25.22100,-0.91%,912792 +2015-08-12,26.69800,27.01900,26.33800,26.62800,24.88200,-1.34%,1056952 +2015-08-13,26.51500,26.64000,26.41500,26.50000,24.83800,-0.48%,899628 +2015-08-14,26.52800,26.62500,26.21500,26.41300,24.75600,-0.33%,411696 +2015-08-17,26.36300,26.65000,26.21000,26.62500,24.95500,0.80%,813792 +2015-08-18,26.56800,26.71300,26.36300,26.44800,24.78900,-0.66%,740192 +2015-08-19,26.40000,26.41500,26.21500,26.32800,24.67600,-0.45%,722796 +2015-08-20,26.10800,26.17300,25.88100,25.92500,24.29900,-1.53%,781704 +2015-08-21,25.68500,26.09500,25.37500,25.37800,23.78600,-2.11%,931400 +2015-08-24,24.45500,24.80000,23.65000,23.66500,22.18100,-6.75%,1349912 +2015-08-25,24.24300,25.33500,23.29300,23.31500,21.85300,-1.48%,1198680 +2015-08-26,23.73500,24.73000,23.29800,23.87500,22.37800,2.40%,1010964 +2015-08-27,24.12800,24.37600,23.86800,24.12500,22.61200,1.05%,1389700 +2015-08-28,24.03300,24.22300,23.90000,24.00000,22.49500,-0.52%,1546140 +2015-08-31,23.96300,24.15300,23.55000,23.62000,22.13900,-1.58%,792744 +2015-09-01,23.20300,23.37800,22.88800,22.98800,21.54600,-2.68%,773156 +2015-09-02,23.17000,23.39300,22.96900,23.25000,21.79200,1.14%,791852 +2015-09-03,23.30000,23.48800,22.97800,23.01000,21.56700,-1.03%,592516 +2015-09-04,22.80000,23.18300,22.78500,23.06000,21.61400,0.22%,1149540 +2015-09-08,23.37800,23.65500,23.07300,23.59300,22.11300,2.31%,1231120 +2015-09-09,23.75500,23.75500,23.27500,23.32000,21.85700,-1.16%,618544 +2015-09-10,23.32000,23.77000,23.30800,23.69000,22.20400,1.59%,894664 +2015-09-11,23.68800,23.98000,23.62500,23.86500,22.36800,0.74%,456684 +2015-09-14,23.90500,24.03800,23.83100,23.95500,22.45300,0.38%,592496 +2015-09-15,23.97500,24.22500,23.88500,24.17800,22.66100,0.93%,429272 +2015-09-16,24.21800,24.25800,23.82000,23.92500,22.42400,-1.05%,597828 +2015-09-17,23.95000,24.34000,23.88300,24.08300,22.57200,0.66%,520420 +2015-09-18,23.76500,24.10300,23.56800,23.75800,22.26700,-1.35%,1070796 +2015-09-21,23.88000,24.18800,23.45500,23.71000,22.22300,-0.20%,595292 +2015-09-22,23.40800,23.82000,23.40800,23.78300,22.29100,0.31%,524120 +2015-09-23,23.76300,24.10800,23.59500,23.65800,22.17400,-0.53%,611988 +2015-09-24,23.54500,23.56000,23.09500,23.43000,21.96000,-0.96%,528740 +2015-09-25,23.58000,23.61800,22.26500,22.70800,21.28300,-3.08%,925420 +2015-09-28,22.68800,22.74300,21.87300,22.23300,20.83800,-2.09%,1103464 +2015-09-29,22.23000,23.22500,22.22500,22.70800,21.28300,2.14%,1267452 +2015-09-30,22.96800,23.27300,22.75000,23.11500,21.66500,1.79%,973112 +2015-10-01,23.16300,23.37300,22.46000,22.77000,21.34200,-1.49%,1069560 +2015-10-02,22.52800,23.41300,22.26500,23.38500,21.91800,2.70%,1084432 +2015-10-05,23.54300,23.86000,23.09800,23.43300,21.96300,0.21%,2652136 +2015-10-06,23.35000,23.49000,23.04300,23.28500,21.82500,-0.63%,1157384 +2015-10-07,23.37000,23.89500,23.08800,23.56500,22.08700,1.20%,1350168 +2015-10-08,23.56000,23.63300,23.11800,23.42300,21.95300,-0.60%,962620 +2015-10-09,23.49000,23.70800,23.27500,23.60500,22.12500,0.78%,599744 +2015-10-12,23.67300,23.92000,23.42800,23.82500,22.33100,0.93%,540800 +2015-10-13,23.67000,23.88800,23.25300,23.30300,21.84100,-2.19%,830364 +2015-10-14,23.37500,23.65300,22.76300,22.89300,21.45700,-1.76%,858308 +2015-10-15,22.85000,23.47800,22.83000,23.45000,21.97900,2.43%,834452 +2015-10-16,23.46300,23.92800,23.30300,23.74300,22.25300,1.25%,2858596 +2015-10-19,23.62800,24.18300,23.61500,23.97800,22.47400,0.99%,513128 +2015-10-20,23.91500,24.07800,23.76000,23.93500,22.43400,-0.18%,437448 +2015-10-21,24.10800,24.20300,23.56800,23.96800,22.46400,0.14%,942776 +2015-10-22,24.01800,24.01800,22.81500,23.27000,21.81100,-2.91%,831324 +2015-10-23,23.44000,23.99000,23.29500,23.87800,22.38000,2.61%,719624 +2015-10-26,23.85000,24.07300,23.71500,23.90000,22.40100,0.09%,441168 +2015-10-27,23.87000,24.10600,23.70300,23.98500,22.48100,0.36%,730932 +2015-10-28,23.28000,23.28000,20.97400,21.86300,20.49100,-8.85%,3720020 +2015-10-29,21.56300,22.17800,21.50300,21.83500,20.46600,-0.13%,1820132 +2015-10-30,21.87000,22.15300,21.78500,22.05000,20.66700,0.98%,1016600 +2015-11-02,22.07800,22.86300,22.04800,22.60800,21.19000,2.53%,1440796 +2015-11-03,22.50000,22.67000,22.27000,22.35300,20.95100,-1.13%,1635312 +2015-11-04,22.39800,22.46000,22.09800,22.26000,20.86400,-0.42%,653764 +2015-11-05,22.25800,22.48500,22.01000,22.22800,20.83300,-0.14%,733688 +2015-11-06,22.17000,22.42000,22.00000,22.40000,20.99500,0.77%,634832 +2015-11-09,22.29800,22.39100,21.99300,22.20000,20.80800,-0.89%,692656 +2015-11-10,22.00800,22.63800,22.00800,22.62800,21.28300,1.93%,612076 +2015-11-11,22.72300,22.72300,22.24800,22.27000,20.94700,-1.58%,882084 +2015-11-12,22.12500,22.35300,21.74300,21.77000,20.47700,-2.25%,708856 +2015-11-13,21.71500,22.04800,21.57600,21.75000,20.45800,-0.09%,785932 +2015-11-16,21.66000,22.01100,21.66000,21.92500,20.62300,0.80%,758268 +2015-11-17,21.96000,22.20300,21.82500,22.03500,20.72600,0.50%,523556 +2015-11-18,22.09300,22.98300,22.01500,22.92300,21.56100,4.03%,1099836 +2015-11-19,22.88300,23.12500,22.37800,22.53500,21.19600,-1.69%,569364 +2015-11-20,22.62300,22.76600,22.45000,22.50500,21.16800,-0.13%,485808 +2015-11-23,22.51800,22.98300,22.26000,22.82800,21.47100,1.44%,668344 +2015-11-24,22.63300,22.88900,22.31500,22.60000,21.25700,-1.00%,1397468 +2015-11-25,22.64000,22.96800,22.36300,22.85300,21.49500,1.12%,697544 +2015-11-27,22.84300,23.19300,22.84300,23.15800,21.78200,1.33%,264016 +2015-11-30,23.17300,23.26300,22.68800,22.80300,21.44800,-1.53%,619052 +2015-12-01,22.85300,23.20600,22.68800,22.87500,21.51600,0.32%,713280 +2015-12-02,22.90800,23.09300,22.78800,23.00300,21.63600,0.56%,846412 +2015-12-03,23.03000,23.07100,22.78800,22.91000,21.54900,-0.40%,951072 +2015-12-04,22.94000,23.25000,22.70000,23.03500,21.66700,0.55%,608496 +2015-12-07,22.97300,23.04800,22.70500,22.95500,21.59100,-0.35%,742096 +2015-12-08,22.77000,23.13300,22.41800,22.98500,21.62000,0.13%,555756 +2015-12-09,22.88500,23.03500,22.51500,22.60000,21.25700,-1.68%,540088 +2015-12-10,22.63500,23.24500,22.40500,22.61500,21.27200,0.07%,467424 +2015-12-11,22.44800,22.44800,22.00500,22.04800,20.73800,-2.51%,551300 +2015-12-14,22.02300,22.48500,21.99500,22.26800,20.94500,1.00%,602544 +2015-12-15,22.41300,22.50800,22.07300,22.25500,20.93300,-0.06%,805876 +2015-12-16,22.33500,22.69000,21.84000,22.65500,21.30900,1.80%,428672 +2015-12-17,22.58300,22.80000,22.36800,22.40500,21.07400,-1.10%,614924 +2015-12-18,22.44000,22.47000,21.95500,22.03500,20.72600,-1.65%,2094492 +2015-12-21,22.11300,22.33300,21.75800,21.97000,20.66500,-0.29%,697260 +2015-12-22,22.01000,22.27500,21.72300,22.25500,20.93300,1.30%,512752 +2015-12-23,22.37800,22.58000,21.96100,22.47000,21.13500,0.97%,570424 +2015-12-24,22.40000,22.87800,22.40000,22.80300,21.44800,1.48%,421996 +2015-12-28,22.76300,23.11300,22.53000,22.91000,21.54900,0.47%,631624 +2015-12-29,23.05000,23.47100,22.86000,22.96300,21.59800,0.23%,772328 +2015-12-30,22.95800,23.16800,22.70800,22.80300,21.44800,-0.70%,640480 +2015-12-31,22.71000,22.83000,22.49800,22.50000,21.16300,-1.33%,861980 +2016-01-04,22.26800,22.26800,21.61800,22.05800,20.74700,-1.96%,1496280 +2016-01-05,22.07500,22.23800,21.75000,21.99300,20.68600,-0.29%,1076780 +2016-01-06,21.72000,21.95500,21.57300,21.92500,20.62300,-0.31%,2526800 +2016-01-07,21.64300,21.88800,21.44400,21.78800,20.49300,-0.62%,1139936 +2016-01-08,21.90800,21.90800,21.30300,21.44000,20.16600,-1.60%,1060012 +2016-01-11,21.52300,21.52300,20.82000,21.06500,19.81400,-1.75%,930296 +2016-01-12,21.20500,21.47800,20.94300,21.31000,20.04400,1.16%,754008 +2016-01-13,21.35500,21.44800,20.55500,20.60500,19.38100,-3.31%,964144 +2016-01-14,20.73300,21.24500,20.44600,20.88300,19.64200,1.35%,658184 +2016-01-15,20.48300,20.97500,20.30300,20.83000,19.59300,-0.25%,1971152 +2016-01-19,20.81500,20.93800,20.37300,20.53800,19.31700,-1.40%,1138624 +2016-01-20,20.27500,20.88800,19.98800,20.59800,19.37400,0.29%,888180 +2016-01-21,20.41500,20.99300,20.32900,20.66300,19.43500,0.32%,902968 +2016-01-22,20.87500,21.52000,20.71500,21.46800,20.19200,3.90%,1026600 +2016-01-25,21.20000,21.37500,20.58800,20.67300,19.44400,-3.70%,1076136 +2016-01-26,20.65500,21.04800,20.42800,21.00300,19.75500,1.60%,701000 +2016-01-27,20.96300,21.32000,20.73400,20.83300,19.59500,-0.81%,623936 +2016-01-28,21.00300,21.00300,20.11500,20.30500,19.09900,-2.53%,866612 +2016-01-29,20.30000,20.69800,20.23500,20.67300,19.44400,1.81%,1203600 +2016-02-01,20.51300,21.70500,20.25300,20.45300,19.23800,-1.06%,1357564 +2016-02-02,22.43800,22.69000,21.26500,21.56300,20.28200,5.43%,2636640 +2016-02-03,21.78000,21.80000,20.90000,21.45800,20.18300,-0.49%,1962716 +2016-02-04,21.32300,21.70300,21.01500,21.20000,19.94100,-1.20%,1399868 +2016-02-05,21.10500,21.89300,20.70000,21.88300,20.58300,3.22%,3522228 +2016-02-08,21.63800,21.80000,21.05500,21.24500,19.98300,-2.92%,1306748 +2016-02-09,21.00000,21.60000,20.87300,21.17300,19.91500,-0.34%,1127612 +2016-02-10,21.26800,22.48400,20.97000,21.22500,20.03900,0.25%,640328 +2016-02-11,20.89500,22.54500,20.50000,20.84500,19.68100,-1.79%,894720 +2016-02-12,21.13800,22.26300,20.77500,21.14500,19.96400,1.44%,617304 +2016-02-16,21.38500,21.98800,21.00000,21.86500,20.64400,3.41%,710144 +2016-02-17,21.97000,22.11500,21.65300,21.94300,20.71700,0.36%,651304 +2016-02-18,21.96000,22.11500,21.64800,21.78300,20.56600,-0.73%,902380 +2016-02-19,21.65800,22.22500,21.52800,22.10800,20.87300,1.49%,932816 +2016-02-22,22.33300,22.35800,21.74300,22.11800,20.88200,0.05%,776584 +2016-02-23,22.06300,22.32100,21.60300,21.63800,20.42900,-2.17%,766816 +2016-02-24,21.46800,22.49300,21.16500,21.70000,20.48800,0.29%,732072 +2016-02-25,21.72300,21.94800,21.61800,21.76300,20.54700,0.29%,510868 +2016-02-26,21.88500,22.21300,21.62500,21.73800,20.52300,-0.11%,469028 +2016-02-29,21.69300,22.03000,21.43000,21.46000,20.26100,-1.28%,804868 +2016-03-01,21.54500,22.50000,21.33500,22.49800,21.24100,4.84%,1106128 +2016-03-02,22.40000,23.37900,21.91400,22.61300,21.34900,0.51%,906308 +2016-03-03,22.53300,22.86600,22.53300,22.75000,21.47900,0.61%,745896 +2016-03-04,22.82500,23.77500,22.64500,23.14300,21.85000,1.73%,929540 +2016-03-07,22.98800,23.45300,22.96500,23.31800,22.01500,0.76%,869388 +2016-03-08,23.18800,23.28500,22.99000,23.06500,21.77700,-1.08%,807284 +2016-03-09,23.14800,23.14900,22.68500,23.08000,21.79100,0.07%,829212 +2016-03-10,23.21000,23.51300,22.97800,23.08000,21.79100,,888184 +2016-03-11,23.25800,23.61800,23.14800,23.56000,22.24400,2.08%,703072 +2016-03-14,23.53300,23.75000,23.47000,23.57000,22.25300,0.04%,849924 +2016-03-15,23.44500,23.58300,22.86800,23.02500,21.73900,-2.31%,780612 +2016-03-16,22.92500,23.36300,22.92500,23.35300,22.04800,1.42%,823548 +2016-03-17,23.33000,24.20600,22.79300,23.35500,22.05000,0.01%,917460 +2016-03-18,23.24000,24.00500,23.18000,23.68300,22.36000,1.40%,1287728 +2016-03-21,23.61800,23.94100,23.51300,23.69800,22.37400,0.06%,757900 +2016-03-22,23.67800,23.94500,23.50800,23.70500,22.38100,0.03%,633740 +2016-03-23,23.64000,23.69500,23.16300,23.20300,21.90600,-2.12%,655116 +2016-03-24,23.09300,23.48800,23.09300,23.46800,22.15700,1.14%,523172 +2016-03-28,23.49300,23.62300,23.07300,23.24500,21.94700,-0.95%,634744 +2016-03-29,23.18000,23.52300,23.10500,23.49800,22.18500,1.09%,1124336 +2016-03-30,23.64300,23.97800,23.51000,23.89000,22.55500,1.67%,682156 +2016-03-31,23.95500,24.08000,23.46000,23.63000,22.31000,-1.09%,1096948 +2016-04-01,23.47500,23.97000,23.37800,23.87500,22.54100,1.04%,1229784 +2016-04-04,23.82300,23.95300,23.54600,23.66300,22.34100,-0.89%,1268764 +2016-04-05,23.32500,23.59800,23.01500,23.03800,21.75100,-2.64%,1644920 +2016-04-06,23.12000,23.81300,23.10300,23.70300,22.37800,2.89%,1080032 +2016-04-07,23.58300,23.87000,23.41300,23.46800,22.15700,-0.99%,750816 +2016-04-08,23.59500,23.59500,23.11500,23.27000,21.97000,-0.84%,636148 +2016-04-11,23.42000,23.71300,22.98000,23.01000,21.72500,-1.12%,750676 +2016-04-12,23.00000,23.11300,22.88800,22.99500,21.71000,-0.07%,1238048 +2016-04-13,23.16800,23.36800,22.92500,23.16000,21.86600,0.72%,1880456 +2016-04-14,23.19000,23.19000,22.93300,22.96000,21.67700,-0.86%,884088 +2016-04-15,22.99000,23.31500,22.88000,23.23300,21.93500,1.19%,1079624 +2016-04-18,23.21000,23.57000,23.08500,23.49300,22.18000,1.12%,797056 +2016-04-19,23.46800,23.74100,23.08500,23.16300,21.86900,-1.40%,805116 +2016-04-20,23.14000,23.35300,22.91800,23.14500,21.85200,-0.08%,1019508 +2016-04-21,23.20300,23.55800,23.13400,23.48000,22.16800,1.45%,868480 +2016-04-22,23.45500,23.76000,23.23500,23.70500,22.38100,0.96%,845392 +2016-04-25,23.62000,23.64400,23.11800,23.27300,21.97200,-1.82%,872264 +2016-04-26,23.27800,23.46000,22.93500,23.42300,22.11400,0.64%,693464 +2016-04-27,23.36300,23.61000,23.21000,23.49800,22.18500,0.32%,485564 +2016-04-28,23.41000,23.67000,23.03800,23.14000,21.84700,-1.52%,527716 +2016-04-29,23.06300,23.36300,22.86300,23.29500,21.99400,0.67%,989136 +2016-05-02,23.27800,23.67000,22.87900,23.32500,22.02200,0.13%,841944 +2016-05-03,23.75300,25.96500,23.75300,25.13800,23.73300,7.77%,2389680 +2016-05-04,25.27500,25.39700,24.71000,24.98500,23.58900,-0.61%,1328232 +2016-05-05,25.09500,25.53400,24.91300,25.10000,23.69800,0.46%,726104 +2016-05-06,25.03800,25.26500,24.82000,25.22800,23.81800,0.51%,671012 +2016-05-09,25.16000,25.71500,24.94000,25.46300,24.04000,0.93%,664504 +2016-05-10,25.54000,25.73500,25.18300,25.48800,24.06400,0.10%,720020 +2016-05-11,25.34300,25.74800,25.22300,25.32300,23.98400,-0.65%,746172 +2016-05-12,25.30300,25.43000,24.89800,25.29500,23.95700,-0.11%,835928 +2016-05-13,25.20500,25.61000,25.10300,25.47500,24.12800,0.71%,660912 +2016-05-16,25.55800,25.89500,25.23300,25.77500,24.41200,1.18%,782812 +2016-05-17,25.79300,25.98800,25.51000,25.62800,24.27200,-0.57%,627068 +2016-05-18,25.48000,25.96500,25.07000,25.65300,24.29600,0.10%,701592 +2016-05-19,25.54500,25.92800,25.30500,25.75000,24.38800,0.38%,696500 +2016-05-20,25.90300,26.18500,25.76000,26.10500,24.72500,1.38%,691496 +2016-05-23,26.16300,26.39000,25.89000,26.27500,24.88600,0.65%,696616 +2016-05-24,26.40800,26.72300,26.17100,26.70300,25.29100,1.63%,903612 +2016-05-25,26.70800,27.04500,26.49000,26.77500,25.35900,0.27%,605032 +2016-05-26,26.74800,27.00300,26.58300,26.79000,25.37300,0.06%,621892 +2016-05-27,26.73300,27.48300,26.60900,27.40300,25.95400,2.29%,971180 +2016-05-31,27.49300,27.71000,27.28000,27.47000,26.01700,0.24%,843716 +2016-06-01,27.32500,28.05300,27.25500,27.84000,26.36800,1.35%,1016476 +2016-06-02,27.86300,28.20300,27.80300,27.92500,26.44800,0.31%,831964 +2016-06-03,27.86500,27.86500,27.39500,27.65300,26.19000,-0.97%,684536 +2016-06-06,27.61000,28.09500,27.05300,28.02800,26.54500,1.36%,586552 +2016-06-07,28.02500,28.34000,27.42500,28.23000,26.73700,0.72%,863352 +2016-06-08,28.28500,28.58800,28.06900,28.54500,27.03600,1.12%,646700 +2016-06-09,28.37000,28.65400,28.24300,28.45500,26.95000,-0.32%,535600 +2016-06-10,28.28000,28.49700,28.16300,28.27000,26.77500,-0.65%,550696 +2016-06-13,28.12300,28.36800,28.01300,28.08500,26.60000,-0.65%,600584 +2016-06-14,27.99800,28.14800,27.90300,28.13000,26.64300,0.16%,783180 +2016-06-15,28.11000,28.32500,27.95500,28.16000,26.67100,0.11%,648784 +2016-06-16,28.07800,28.23500,27.87500,28.18500,26.69500,0.09%,391268 +2016-06-17,28.12500,28.44800,27.41800,27.53500,26.07900,-2.31%,1282436 +2016-06-20,27.91800,27.96000,27.68300,27.73800,26.27100,0.74%,771776 +2016-06-21,27.67500,28.03800,27.58800,27.70000,26.23500,-0.14%,649328 +2016-06-22,27.83300,27.99500,27.71000,27.79800,26.32800,0.35%,799960 +2016-06-23,27.98800,28.21500,27.70500,28.18500,26.69500,1.39%,701056 +2016-06-24,27.55300,27.96500,27.31500,27.86500,26.39200,-1.14%,2942332 +2016-06-27,27.65300,27.72500,26.88300,26.92000,25.49700,-3.39%,896468 +2016-06-28,27.03800,27.50500,26.94000,27.28300,25.84000,1.35%,645484 +2016-06-29,27.53300,27.53300,27.10300,27.24500,25.80400,-0.14%,1877812 +2016-06-30,27.33300,28.22000,27.12500,28.19300,26.70200,3.48%,1245224 +2016-07-01,28.18300,28.49000,27.92800,28.06000,26.57600,-0.47%,665528 +2016-07-05,28.01300,28.34800,28.01300,28.11500,26.62800,0.20%,916372 +2016-07-06,28.20000,28.58500,28.01500,28.23800,26.74400,0.44%,1149684 +2016-07-07,28.45800,28.84500,28.23000,28.79300,27.27000,1.97%,1112680 +2016-07-08,28.93000,29.35500,28.60800,28.79300,27.27000,,839064 +2016-07-11,28.91500,28.98500,28.50300,28.60500,27.09200,-0.65%,644848 +2016-07-12,28.79300,28.95500,28.52500,28.65800,27.14200,0.19%,599060 +2016-07-13,28.65800,28.81800,28.48000,28.58300,27.07100,-0.26%,631152 +2016-07-14,28.62500,28.62500,27.93000,27.97000,26.49100,-2.14%,1044548 +2016-07-15,27.96000,28.25000,27.62800,27.73000,26.26400,-0.86%,1055576 +2016-07-18,27.81800,28.00900,27.73300,27.91000,26.43400,0.65%,712604 +2016-07-19,27.80800,28.01000,27.67500,27.72000,26.25400,-0.68%,507836 +2016-07-20,27.75000,28.06000,27.72300,27.87000,26.39600,0.54%,503108 +2016-07-21,27.94000,28.02300,27.57000,27.72300,26.25700,-0.53%,502260 +2016-07-22,27.80300,27.83000,27.63500,27.68800,26.22300,-0.13%,519352 +2016-07-25,27.75000,27.80000,27.56300,27.60500,26.14500,-0.30%,370888 +2016-07-26,27.56000,27.75000,27.51800,27.59800,26.13800,-0.03%,685212 +2016-07-27,27.56800,27.81000,27.31800,27.67800,26.21400,0.29%,913364 +2016-07-28,27.64000,27.79600,27.56300,27.69500,26.23100,0.06%,568456 +2016-07-29,27.64500,28.27300,27.52800,28.10500,26.61900,1.48%,883376 +2016-08-01,28.22300,28.56300,28.01500,28.44500,26.94100,1.21%,756656 +2016-08-02,28.47300,28.47800,27.99800,28.17500,26.68500,-0.95%,722836 +2016-08-03,28.10300,28.25300,28.01000,28.16300,26.67300,-0.04%,803852 +2016-08-04,28.25500,28.35000,27.99200,28.11800,26.63100,-0.16%,408396 +2016-08-05,28.17500,28.38600,27.99000,28.15500,26.66600,0.13%,513480 +2016-08-08,28.10300,28.10300,27.81000,27.89500,26.42000,-0.92%,419360 +2016-08-09,27.85000,27.99600,26.78000,27.81500,26.34400,-0.29%,317324 +2016-08-10,27.83300,27.92900,27.51800,27.76000,26.29200,-0.20%,449436 +2016-08-11,27.82800,27.95500,26.06000,27.90500,26.42900,0.52%,304204 +2016-08-12,27.88500,27.88500,27.43500,27.72300,26.25700,-0.65%,298400 +2016-08-15,27.78300,28.01000,27.78000,27.86500,26.39200,0.51%,306488 +2016-08-16,27.77300,27.82800,27.54300,27.58300,26.12400,-1.01%,710600 +2016-08-17,27.30500,28.55700,27.07300,28.03800,26.55500,1.65%,1109840 +2016-08-18,27.95500,27.95500,26.58500,26.64800,25.23800,-4.96%,944392 +2016-08-19,26.59500,26.87000,26.42500,26.78800,25.37100,0.53%,638636 +2016-08-22,26.71500,26.92500,26.37000,26.79800,25.38100,0.04%,629468 +2016-08-23,26.69500,26.92300,26.64000,26.65800,25.24800,-0.52%,530408 +2016-08-24,26.65300,26.83500,26.11300,26.23500,24.84800,-1.59%,620232 +2016-08-25,26.07500,26.50000,25.99800,26.27300,24.95900,0.14%,585452 +2016-08-26,26.26800,26.56000,26.22300,26.42000,25.09900,0.56%,375460 +2016-08-29,26.51300,26.68800,26.26500,26.50800,25.18200,0.33%,503452 +2016-08-30,26.37300,26.60500,26.05500,26.12500,24.81900,-1.44%,639252 +2016-08-31,26.03000,26.45100,26.03000,26.33800,25.02100,0.82%,680804 +2016-09-01,26.29000,26.88000,26.29000,26.63300,25.30100,1.12%,917560 +2016-09-02,26.75000,26.86000,26.66300,26.72000,25.38400,0.33%,664840 +2016-09-06,26.72000,26.96100,26.00000,26.82500,25.48400,0.39%,542972 +2016-09-07,26.77500,27.54000,26.72900,27.47500,26.10100,2.42%,961452 +2016-09-08,27.53000,27.76500,27.18300,27.63000,26.24900,0.56%,934720 +2016-09-09,27.41800,27.62500,26.52300,26.53000,25.20400,-3.98%,792672 +2016-09-12,26.38800,27.00500,26.38800,26.97000,25.62200,1.66%,670092 +2016-09-13,26.71800,26.71800,26.19300,26.39500,25.07500,-2.13%,590952 +2016-09-14,26.41500,26.77800,26.31500,26.75300,25.41500,1.36%,819004 +2016-09-15,26.76500,27.51800,26.63800,27.42300,26.05200,2.50%,852852 +2016-09-16,27.24000,27.39800,26.86500,26.87000,25.52700,-2.02%,1044844 +2016-09-19,27.01000,27.49800,26.94000,27.33500,25.96800,1.73%,787204 +2016-09-20,27.40500,27.50000,27.10300,27.15800,25.80000,-0.65%,698588 +2016-09-21,27.24000,27.31500,26.60500,26.87300,25.52900,-1.05%,1022592 +2016-09-22,26.94000,27.41500,26.84100,27.37800,26.00900,1.88%,631056 +2016-09-23,27.26300,27.31000,26.98300,27.08500,25.73100,-1.07%,631436 +2016-09-26,26.91800,27.49600,26.90500,27.06300,25.71000,-0.08%,568972 +2016-09-27,27.01800,27.55000,27.01000,27.34300,25.97600,1.03%,759792 +2016-09-28,27.31000,27.31000,26.94000,27.17800,25.81900,-0.60%,510080 +2016-09-29,27.11300,27.58400,27.04300,27.06500,25.71200,-0.42%,820428 +2016-09-30,27.10500,27.54300,26.92800,27.37500,26.00600,1.15%,640084 +2016-10-03,27.34300,27.58500,27.25000,27.41500,26.04400,0.15%,1071364 +2016-10-04,27.43000,27.78000,27.26500,27.59000,26.21100,0.64%,871464 +2016-10-05,27.71800,27.97000,27.59300,27.72300,26.33700,0.48%,1510512 +2016-10-06,27.75000,27.89000,27.53300,27.79300,26.40300,0.25%,722380 +2016-10-07,27.84500,27.91000,27.66400,27.74000,26.35300,-0.19%,915088 +2016-10-10,27.89300,28.05000,27.71300,27.74800,26.36000,0.03%,459328 +2016-10-11,27.56800,27.56800,26.28500,26.67800,25.34400,-3.86%,1223532 +2016-10-12,26.74800,26.83300,26.19000,26.29300,24.97800,-1.44%,603944 +2016-10-13,26.07000,26.49800,26.00800,26.42500,25.10400,0.50%,493576 +2016-10-14,26.54000,26.64300,26.39500,26.42500,25.10400,,436896 +2016-10-17,26.52800,26.52800,26.25300,26.27300,24.95900,-0.58%,382320 +2016-10-18,26.49300,26.62300,26.16000,26.30500,24.99000,0.12%,369472 +2016-10-19,26.30000,26.30000,26.07300,26.18000,24.87100,-0.48%,428940 +2016-10-20,26.11300,26.60400,26.11300,26.48500,25.16100,1.17%,421320 +2016-10-21,26.47800,26.47800,26.10100,26.23500,24.92300,-0.94%,389144 +2016-10-24,26.21300,26.52500,26.21300,26.38000,25.06100,0.55%,200148 +2016-10-25,26.38500,26.38500,25.67300,25.71000,24.42500,-2.54%,438184 +2016-10-26,25.69300,26.27200,25.25300,25.37500,24.10600,-1.30%,496636 +2016-10-27,25.49500,25.54300,25.17500,25.29800,24.03300,-0.30%,357500 +2016-10-28,25.26500,25.72500,25.05800,25.25500,23.99200,-0.17%,461232 +2016-10-31,25.26300,26.49500,25.11800,25.99800,24.69800,2.94%,1520896 +2016-11-01,26.09800,26.09800,25.02500,25.33300,24.06600,-2.56%,1323436 +2016-11-02,25.23500,25.42000,25.05000,25.07000,23.81700,-1.04%,706224 +2016-11-03,25.82000,25.82000,24.77000,24.82000,23.57900,-1.00%,502984 +2016-11-04,24.88500,25.08300,24.73000,24.86000,23.61700,0.16%,672540 +2016-11-07,25.05800,25.26000,24.98400,25.19800,23.93800,1.36%,708072 +2016-11-08,25.17500,25.39300,24.96800,25.18800,23.92800,-0.04%,563804 +2016-11-09,25.32300,26.52500,25.32300,25.95500,24.73300,3.05%,943172 +2016-11-10,26.51000,26.92300,26.00500,26.32800,25.08800,1.44%,1026988 +2016-11-11,26.19500,26.77600,25.99500,26.62300,25.37000,1.12%,921864 +2016-11-14,26.77000,26.89300,26.38800,26.63800,25.38400,0.06%,646848 +2016-11-15,26.69500,26.88300,26.46300,26.53000,25.28100,-0.41%,530368 +2016-11-16,26.48300,26.51000,26.02500,26.26800,25.03100,-0.99%,386872 +2016-11-17,26.26500,26.57900,26.15300,26.36000,25.11900,0.35%,335812 +2016-11-18,26.34000,26.55300,25.95300,26.19500,24.96200,-0.63%,327108 +2016-11-21,26.32500,26.32500,25.86800,26.15500,24.92400,-0.15%,482360 +2016-11-22,26.26800,26.49500,26.02300,26.31800,25.07900,0.62%,423856 +2016-11-23,26.16000,26.61100,25.78500,26.57000,25.31900,0.96%,351684 +2016-11-25,26.68500,26.98400,26.61300,26.78500,25.52400,0.81%,317028 +2016-11-28,26.83300,26.93500,26.29000,26.49000,25.24300,-1.10%,514088 +2016-11-29,26.51500,27.13800,26.35300,26.72000,25.46200,0.87%,486080 +2016-11-30,26.84800,26.84800,26.26800,26.34000,25.10000,-1.42%,523560 +2016-12-01,26.51800,26.56500,26.09300,26.46800,25.22200,0.49%,1061032 +2016-12-02,26.53000,26.57300,26.17000,26.35000,25.11000,-0.45%,579556 +2016-12-05,26.53800,27.00800,26.43500,26.59000,25.33900,0.91%,522760 +2016-12-06,26.56800,27.08500,26.31500,27.06300,25.78900,1.78%,555496 +2016-12-07,26.92300,26.93800,26.32500,26.64800,25.39300,-1.53%,840876 +2016-12-08,26.71000,27.05500,26.36000,27.01000,25.73900,1.36%,571000 +2016-12-09,27.02000,27.34000,26.83500,26.87500,25.61000,-0.50%,689836 +2016-12-12,26.82800,26.87500,26.17000,26.27500,25.03800,-2.23%,1343016 +2016-12-13,26.37500,26.49100,26.11000,26.34800,25.10700,0.28%,648536 +2016-12-14,26.28800,26.41800,26.01600,26.27000,25.03400,-0.30%,484264 +2016-12-15,26.39800,26.40000,25.96800,26.33500,25.09600,0.25%,362884 +2016-12-16,26.28000,26.71300,26.00300,26.20800,24.97400,-0.48%,1217536 +2016-12-19,26.09500,26.50300,25.91300,26.05800,24.83100,-0.57%,304176 +2016-12-20,26.20000,26.29200,25.92300,26.17800,24.94500,0.46%,336036 +2016-12-21,26.19500,26.19500,25.57800,25.63300,24.42600,-2.08%,390860 +2016-12-22,25.65500,25.72300,25.42800,25.56300,24.35900,-0.27%,420324 +2016-12-23,25.51000,25.88000,25.51000,25.80500,24.59000,0.95%,331744 +2016-12-27,25.72300,26.18000,25.67500,26.01000,24.78600,0.79%,398668 +2016-12-28,25.93500,26.03500,25.72000,25.82800,24.61200,-0.70%,425672 +2016-12-29,25.76800,26.12800,25.70300,25.86500,24.64800,0.14%,418284 +2016-12-30,25.96500,25.98500,25.59500,25.70800,24.49800,-0.61%,337336 +2017-01-03,25.81500,26.17000,25.52500,25.65300,24.44500,-0.21%,843544 +2017-01-04,25.74800,26.50800,25.67300,26.24500,25.01000,2.31%,977804 +2017-01-05,26.16800,26.38300,25.75000,25.79300,24.57900,-1.72%,577492 +2017-01-06,25.77300,26.32000,25.76500,25.93000,24.71000,0.53%,668448 +2017-01-09,25.83800,25.94800,25.62300,25.81000,24.59500,-0.46%,660356 +2017-01-10,25.87000,26.22500,25.71800,26.00300,24.77900,0.75%,1362032 +2017-01-11,26.09300,26.17500,25.14800,25.41500,24.21900,-2.26%,566560 +2017-01-12,25.34000,25.58000,25.14000,25.50300,24.30200,0.35%,432716 +2017-01-13,25.58500,25.80000,25.33500,25.34800,24.15500,-0.61%,507468 +2017-01-17,25.32500,25.32500,24.71800,24.76500,23.59900,-2.30%,769688 +2017-01-18,25.01300,25.06500,24.67000,24.75000,23.58500,-0.06%,1248076 +2017-01-19,24.69500,24.94700,24.40300,24.50000,23.34700,-1.01%,1002904 +2017-01-20,24.57800,24.68800,24.43600,24.50500,23.35200,0.02%,1028216 +2017-01-23,24.52000,24.72500,24.33500,24.47500,23.32300,-0.12%,763604 +2017-01-24,24.45300,24.71300,24.22300,24.48800,23.33500,0.05%,737424 +2017-01-25,24.66300,24.91800,24.47300,24.74300,23.57800,1.04%,723536 +2017-01-26,24.72500,24.85800,24.53800,24.73000,23.56600,-0.05%,661768 +2017-01-27,24.71500,25.00500,24.69500,24.96500,23.79000,0.95%,463040 +2017-01-30,24.88800,24.96300,24.68500,24.78000,23.61400,-0.74%,935416 +2017-01-31,24.72500,25.50300,24.72500,25.43800,24.24000,2.66%,699044 +2017-02-01,25.56500,25.68500,25.43800,25.54000,24.33800,0.40%,734252 +2017-02-02,25.46000,25.51500,25.18000,25.39500,24.20000,-0.57%,975672 +2017-02-03,25.48000,25.75300,25.27100,25.70000,24.49000,1.20%,867924 +2017-02-06,25.55000,25.58800,25.00300,25.22500,24.03800,-1.85%,875704 +2017-02-07,23.92000,25.64800,23.92000,25.29500,24.10400,0.28%,2307452 +2017-02-08,25.14800,25.20000,24.68300,24.96500,23.79000,-1.30%,1342564 +2017-02-09,25.25000,25.95300,25.25000,25.88800,24.66900,3.70%,1455200 +2017-02-10,26.00800,26.00800,25.45900,25.81300,24.59800,-0.29%,1355996 +2017-02-13,25.90000,26.11300,25.78500,25.97800,24.75500,0.64%,1058436 +2017-02-14,25.91800,26.22000,25.74500,26.13000,24.90000,0.59%,895440 +2017-02-15,26.04800,26.30500,25.89300,26.30000,25.13800,0.65%,665872 +2017-02-16,26.37300,26.37300,25.89300,26.25300,25.09300,-0.18%,645200 +2017-02-17,26.08500,26.39000,26.07500,26.31000,25.14800,0.22%,778792 +2017-02-21,26.36000,26.44500,25.95300,26.35300,25.18900,0.16%,862912 +2017-02-22,26.30800,26.56800,26.25000,26.42800,25.26000,0.28%,768928 +2017-02-23,26.51300,26.60500,26.22800,26.58500,25.41100,0.59%,905568 +2017-02-24,26.41800,26.67100,26.35000,26.64800,25.47100,0.24%,540848 +2017-02-27,26.62800,26.89000,26.57800,26.86000,25.67400,0.80%,578432 +2017-02-28,26.81500,26.82000,26.56000,26.58000,25.40600,-1.04%,709468 +2017-03-01,26.82800,27.14500,26.49200,27.05000,25.85500,1.77%,937428 +2017-03-02,27.03800,27.03800,26.64800,26.68800,25.50900,-1.34%,400932 +2017-03-03,26.72800,26.87800,26.66000,26.82500,25.64000,0.51%,397020 +2017-03-06,26.77800,26.98800,26.60500,26.77000,25.58800,-0.21%,583424 +2017-03-07,26.77800,26.80500,26.50500,26.67500,25.49700,-0.35%,532624 +2017-03-08,26.73500,26.84500,26.60600,26.73500,25.55400,0.22%,434872 +2017-03-09,26.67300,26.91100,26.61800,26.78500,25.60200,0.19%,384088 +2017-03-10,26.92000,27.08800,26.81800,27.02000,25.82700,0.88%,532284 +2017-03-13,26.98500,26.98500,26.73800,26.81000,25.62600,-0.78%,275408 +2017-03-14,26.73000,26.94500,26.65300,26.70800,25.52800,-0.38%,423056 +2017-03-15,26.79300,27.05400,26.54100,26.87500,25.68800,0.63%,1694024 +2017-03-16,26.84000,26.84000,25.99800,26.12800,24.97400,-2.78%,1054424 +2017-03-17,26.27000,26.35800,26.15300,26.20300,25.04500,0.29%,1400440 +2017-03-20,26.18000,26.18000,25.85800,25.99300,24.84400,-0.80%,639160 +2017-03-21,26.04000,26.19800,25.48000,25.57300,24.44300,-1.62%,699412 +2017-03-22,25.54300,25.74000,25.46000,25.63800,24.50500,0.25%,468556 +2017-03-23,25.61500,25.95500,25.54300,25.87500,24.73200,0.92%,833588 +2017-03-24,25.89500,26.08300,25.84800,25.95500,24.80900,0.31%,804960 +2017-03-27,24.70500,25.28500,24.63500,25.25500,24.14000,-2.70%,1111156 +2017-03-28,25.20300,25.28300,24.91300,25.00300,23.89800,-1.00%,1062028 +2017-03-29,24.97300,25.08500,24.77800,24.99000,23.88600,-0.05%,990408 +2017-03-30,24.99500,25.31800,24.89000,25.26000,24.14400,1.08%,819184 +2017-03-31,25.28300,25.52300,25.08500,25.41300,24.29000,0.61%,743484 +2017-04-03,25.47000,25.47000,25.15300,25.21800,24.10400,-0.77%,759616 +2017-04-04,25.20300,25.35000,24.95900,25.08300,23.97500,-0.54%,661556 +2017-04-05,25.19800,25.23800,24.75300,24.82000,23.72400,-1.05%,915768 +2017-04-06,24.55500,25.19000,24.55500,25.18500,24.07300,1.47%,748724 +2017-04-07,25.09300,25.29300,24.94600,25.17800,24.06500,-0.03%,372896 +2017-04-10,25.14000,25.41800,25.01800,25.02500,23.92000,-0.61%,514596 +2017-04-11,24.99800,25.15800,24.91800,25.10500,23.99600,0.32%,714528 +2017-04-12,25.13300,25.36300,24.91300,24.96800,23.86500,-0.55%,758556 +2017-04-13,24.94800,25.02300,24.58800,24.96300,23.86000,-0.02%,476424 +2017-04-17,25.05000,25.31300,24.99800,25.29300,24.17500,1.32%,333640 +2017-04-18,25.20500,25.34800,25.06300,25.32000,24.20200,0.11%,437908 +2017-04-19,25.35000,25.59300,25.31500,25.47300,24.34700,0.60%,436176 +2017-04-20,25.50000,25.76300,25.25300,25.63800,24.50500,0.65%,344884 +2017-04-21,25.69300,25.71000,25.36800,25.44000,24.31600,-0.77%,493100 +2017-04-24,25.74300,25.95400,25.46300,25.78400,24.64500,1.35%,392220 +2017-04-25,25.90300,26.26100,24.99100,26.09300,24.94000,1.20%,473672 +2017-04-26,26.18300,26.56000,26.07000,26.44000,25.27200,1.33%,591928 +2017-04-27,26.47300,26.88000,26.47300,26.65500,25.47800,0.81%,618536 +2017-04-28,26.67300,26.88300,26.45500,26.77000,25.58800,0.43%,847516 +2017-05-01,26.87800,27.03500,26.70000,26.89500,25.70700,0.47%,947908 +2017-05-02,26.95500,27.94000,26.95500,27.78000,26.55300,3.29%,1806704 +2017-05-03,27.90500,28.02800,27.38300,27.44300,26.23000,-1.21%,1162600 +2017-05-04,27.54000,27.97900,27.45000,27.71500,26.49100,0.99%,1112760 +2017-05-05,27.74800,27.74800,26.91300,27.70800,26.48400,-0.03%,818604 +2017-05-08,27.65800,27.93300,27.47800,27.56000,26.34300,-0.53%,688968 +2017-05-09,27.53500,27.81000,27.46800,27.63800,26.41700,0.28%,732696 +2017-05-10,27.60000,27.97000,27.54000,27.78800,26.56000,0.54%,638928 +2017-05-11,27.71300,27.72900,27.43800,27.63500,26.41400,-0.55%,351492 +2017-05-12,27.62300,27.71000,27.36500,27.60000,26.38100,-0.13%,598296 +2017-05-15,27.74300,27.86500,27.65400,27.77800,26.55100,0.64%,609952 +2017-05-16,27.77800,27.90800,27.65300,27.85800,26.62700,0.29%,607040 +2017-05-17,27.51500,28.15100,27.38300,27.39800,26.26400,-1.65%,522472 +2017-05-18,27.37300,27.60000,26.94300,27.25500,26.12700,-0.52%,624280 +2017-05-19,27.30000,27.53500,26.88800,27.48800,26.35000,0.85%,453944 +2017-05-22,27.51800,27.62000,27.18300,27.58500,26.44400,0.35%,520340 +2017-05-23,27.63500,27.81000,27.44500,27.71000,26.56300,0.45%,507020 +2017-05-24,27.72300,27.80000,27.40800,27.76500,26.61600,0.20%,434984 +2017-05-25,27.85300,27.96000,27.62300,27.80000,26.65000,0.13%,372708 +2017-05-26,27.84000,28.44600,27.72300,27.85000,26.69800,0.18%,448568 +2017-05-30,27.79800,28.10500,27.78100,27.86800,26.71400,0.06%,443244 +2017-05-31,27.98800,28.13500,27.61300,28.02000,26.86100,0.55%,817020 +2017-06-01,28.08500,28.33800,27.77900,28.31000,27.13900,1.03%,677208 +2017-06-02,28.35300,28.95800,28.21000,28.88000,27.68500,2.01%,591048 +2017-06-05,28.88000,28.89300,28.49300,28.60800,27.42400,-0.94%,317188 +2017-06-06,28.55000,28.64300,28.36800,28.48000,27.30200,-0.45%,325676 +2017-06-07,28.47800,28.64100,28.31500,28.46500,27.28700,-0.05%,357420 +2017-06-08,28.47000,28.84000,28.22500,28.41500,27.23900,-0.18%,445864 +2017-06-09,28.44800,28.69800,27.86500,28.07300,26.91100,-1.20%,698332 +2017-06-12,28.07800,28.18900,27.60800,27.85300,26.70000,-0.78%,554484 +2017-06-13,27.91800,28.07300,27.75300,27.84000,26.68800,-0.05%,550264 +2017-06-14,27.96500,28.31000,27.80300,28.04000,26.88000,0.72%,941076 +2017-06-15,27.78500,27.84300,27.53500,27.69800,26.55100,-1.22%,458728 +2017-06-16,27.70000,27.98000,27.28000,27.90800,26.75300,0.76%,1096432 +2017-06-19,28.02300,28.30500,27.79300,28.23000,27.06200,1.15%,652468 +2017-06-20,28.20300,28.59800,28.04300,28.22300,27.05500,-0.02%,706260 +2017-06-21,28.31500,28.52000,27.49000,28.49000,27.31100,0.95%,885264 +2017-06-22,28.52300,29.13800,28.33500,29.07500,27.87200,2.05%,764276 +2017-06-23,29.06300,29.45000,28.47800,29.37500,28.16000,1.03%,1085044 +2017-06-26,29.43300,29.66300,29.23500,29.50500,28.28400,0.44%,806984 +2017-06-27,29.50000,29.68900,29.30000,29.39800,28.18100,-0.36%,1065760 +2017-06-28,29.54800,29.80500,29.24800,29.69000,28.46200,0.99%,667284 +2017-06-29,29.70300,29.99500,29.09000,29.33000,28.11600,-1.21%,520208 +2017-06-30,29.42800,29.56500,29.30800,29.37500,28.16000,0.15%,431936 +2017-07-03,29.53300,29.88900,29.16500,29.21800,28.00900,-0.53%,447736 +2017-07-05,29.21500,29.46300,28.81500,29.06300,27.86000,-0.53%,749140 +2017-07-06,28.92000,29.33100,28.84500,29.00500,27.80500,-0.20%,802180 +2017-07-07,29.08800,29.50000,29.08800,29.42000,28.20300,1.43%,406160 +2017-07-10,29.40300,29.40300,28.88500,29.10000,27.89600,-1.09%,455476 +2017-07-11,29.10000,29.32300,28.97800,29.22300,28.01300,0.42%,518084 +2017-07-12,29.37000,29.42800,29.01500,29.06800,27.86500,-0.53%,530996 +2017-07-13,28.92300,29.01800,28.55300,28.91500,27.71900,-0.53%,418660 +2017-07-14,28.95500,29.06900,28.78000,28.81300,27.62000,-0.35%,346436 +2017-07-17,28.93800,29.14800,28.65500,29.02000,27.81900,0.72%,551580 +2017-07-18,29.02500,29.41300,29.01100,29.31000,28.09700,1.00%,811072 +2017-07-19,29.44500,29.60000,29.19500,29.23800,28.02800,-0.25%,576288 +2017-07-20,29.34000,29.54000,28.88800,29.23300,28.02300,-0.02%,311764 +2017-07-21,29.23800,29.69800,29.11700,29.49500,28.27500,0.90%,500532 +2017-07-24,29.55500,29.69800,29.38800,29.53300,28.31100,0.13%,928948 +2017-07-25,29.68300,29.68300,29.12500,29.55300,28.33000,0.07%,774892 +2017-07-26,29.53000,29.61500,29.22800,29.30800,28.09500,-0.83%,406744 +2017-07-27,29.40300,29.40300,28.93000,29.08300,27.87900,-0.77%,306056 +2017-07-28,29.07800,29.19300,28.78400,29.12500,27.92000,0.14%,234760 +2017-07-31,29.18000,29.34000,28.88300,28.97800,27.77900,-0.50%,532092 +2017-08-01,29.09000,29.12500,28.69000,28.94500,27.74700,-0.11%,755176 +2017-08-02,29.07800,29.17500,28.75800,28.85500,27.66100,-0.31%,710000 +2017-08-03,28.91300,29.31500,28.65900,28.85000,27.65600,-0.02%,850456 +2017-08-04,28.73800,28.87300,28.55800,28.83500,27.64200,-0.05%,595980 +2017-08-07,28.75000,29.26500,28.73000,29.05800,27.85500,0.77%,579932 +2017-08-08,29.50500,30.48500,28.08300,28.39800,27.22300,-2.27%,1583200 +2017-08-09,28.44500,28.66300,28.25600,28.61000,27.42600,0.75%,1034176 +2017-08-10,28.47000,29.49600,28.32300,29.18800,27.98000,2.02%,1120272 +2017-08-11,29.23500,29.61800,29.19800,29.38500,28.16900,0.67%,536320 +2017-08-14,29.64000,29.94300,29.02800,29.36800,28.15200,-0.06%,400736 +2017-08-15,29.32500,29.53800,29.19800,29.25800,28.04700,-0.37%,358472 +2017-08-16,29.31300,29.70500,29.25600,29.57500,28.42800,1.08%,412364 +2017-08-17,29.56500,29.78500,29.42300,29.49000,28.34600,-0.29%,436476 +2017-08-18,29.57000,29.68300,29.36000,29.47500,28.33200,-0.05%,860832 +2017-08-21,29.55000,29.77500,29.35500,29.62300,28.47400,0.50%,326368 +2017-08-22,29.61000,29.97500,29.50000,29.85800,28.70000,0.79%,426580 +2017-08-23,29.85500,30.12000,29.60800,29.76800,28.61300,-0.30%,389892 +2017-08-24,29.84500,30.02000,29.70500,29.98500,28.82200,0.73%,208564 +2017-08-25,30.00000,30.30000,29.91300,29.99300,28.82900,0.03%,411336 +2017-08-28,30.12500,30.45500,29.51800,30.44000,29.25900,1.49%,454196 +2017-08-29,30.42300,30.50000,30.37500,30.46000,29.27900,0.07%,310384 +2017-08-30,30.37300,30.43800,30.07300,30.16000,28.99000,-0.98%,642196 +2017-08-31,30.22500,30.97300,29.85300,30.94500,29.74500,2.60%,660460 +2017-09-01,31.00000,31.00000,30.48100,30.64300,29.45400,-0.98%,316700 +2017-09-05,30.57800,30.66000,30.18800,30.28800,29.11300,-1.16%,556240 +2017-09-06,30.44300,30.56300,30.12300,30.41500,29.23500,0.42%,563192 +2017-09-07,30.46300,30.72000,30.03300,30.15500,28.98600,-0.85%,991968 +2017-09-08,30.15800,30.37000,29.91500,29.97800,28.81500,-0.59%,590016 +2017-09-11,30.10500,30.59500,29.99500,30.38800,29.20900,1.37%,572364 +2017-09-12,30.36500,30.60300,30.15000,30.58800,29.40100,0.66%,547000 +2017-09-13,30.56000,30.75800,30.39000,30.70800,29.51700,0.39%,515512 +2017-09-14,30.70000,30.97500,30.45300,30.76300,29.56900,0.18%,514088 +2017-09-15,30.72800,30.83800,30.30300,30.39500,29.21600,-1.20%,812588 +2017-09-18,30.41500,30.46800,30.17500,30.43000,29.25000,0.12%,385312 +2017-09-19,30.47800,30.54500,30.17500,30.47500,29.29300,0.15%,470408 +2017-09-20,30.36800,30.60300,30.18300,30.31300,29.13700,-0.53%,516500 +2017-09-21,30.31500,30.37000,30.08300,30.30300,29.12700,-0.03%,516736 +2017-09-22,30.26800,30.42800,30.12500,30.35000,29.17300,0.16%,414676 +2017-09-25,30.33500,30.58500,30.21500,30.38800,29.20900,0.13%,639488 +2017-09-26,30.45800,30.60800,29.75300,29.96300,28.80000,-1.40%,718560 +2017-09-27,30.07500,30.34300,29.87000,30.30300,29.12700,1.13%,728328 +2017-09-28,30.32500,30.35000,30.03500,30.16000,28.99000,-0.47%,367832 +2017-09-29,30.16500,30.59300,30.06500,30.22300,29.05000,0.21%,509264 +2017-10-02,30.26300,30.66800,30.15300,30.66000,29.47100,1.45%,423464 +2017-10-03,30.74300,30.85300,30.45000,30.55800,29.37200,-0.33%,437248 +2017-10-04,30.56000,30.76800,30.49500,30.61300,29.42500,0.18%,444696 +2017-10-05,30.68000,30.71300,30.48000,30.67300,29.48300,0.20%,370588 +2017-10-06,30.62300,30.81800,30.37300,30.64000,29.45200,-0.11%,332556 +2017-10-09,30.67800,30.67800,30.23000,30.29300,29.11800,-1.13%,298532 +2017-10-10,30.40300,30.60300,30.33100,30.57500,29.38900,0.93%,436680 +2017-10-11,30.60300,30.89800,30.41800,30.86000,29.66300,0.93%,458808 +2017-10-12,30.85800,31.23500,30.79300,30.98300,29.78100,0.40%,495880 +2017-10-13,31.04800,31.20500,30.39800,30.41300,29.23300,-1.84%,491148 +2017-10-16,30.51300,31.35100,30.47000,30.63500,29.44700,0.73%,483268 +2017-10-17,30.64300,30.98500,30.64300,30.83500,29.63900,0.65%,406724 +2017-10-18,30.86300,30.92800,30.60300,30.78300,29.58900,-0.17%,365720 +2017-10-19,30.78000,30.88800,30.67100,30.86500,29.66800,0.27%,414852 +2017-10-20,30.97000,31.14900,30.82800,31.06300,29.85800,0.64%,313784 +2017-10-23,31.10000,31.20500,30.94300,30.97000,29.76900,-0.30%,252664 +2017-10-24,31.04500,31.16800,30.79500,30.98500,29.78300,0.05%,311300 +2017-10-25,31.00500,31.47000,30.72800,31.11000,29.90300,0.40%,901428 +2017-10-26,31.09000,31.31300,30.99000,31.26300,30.05000,0.49%,747196 +2017-10-27,31.26300,31.62100,31.05800,31.48800,30.26600,0.72%,485952 +2017-10-30,31.42500,31.58800,30.82800,30.90500,29.70600,-1.85%,553400 +2017-10-31,31.25000,32.87800,30.46300,32.75500,31.48500,5.99%,1627956 +2017-11-01,33.12000,33.14300,31.93500,32.10000,30.85500,-2.00%,851236 +2017-11-02,32.17500,32.57800,31.83300,32.00000,30.75900,-0.31%,570620 +2017-11-03,32.04500,32.35300,31.72000,32.32300,31.06900,1.01%,552204 +2017-11-06,32.36800,32.48100,32.02300,32.11500,30.86900,-0.64%,339564 +2017-11-07,32.12500,32.37900,31.54300,31.55300,30.32900,-1.75%,729012 +2017-11-08,31.59000,32.02600,31.24000,31.68000,30.45100,0.40%,730672 +2017-11-09,31.50000,32.25800,30.80300,31.17500,30.04300,-1.59%,479512 +2017-11-10,31.11000,31.40500,30.68800,31.06000,29.93200,-0.37%,475452 +2017-11-13,30.98000,31.19800,30.31600,31.08500,29.95600,0.08%,605652 +2017-11-14,31.01000,31.42500,30.85500,31.30500,30.16800,0.71%,645288 +2017-11-15,31.34800,31.59000,31.02800,31.48000,30.33700,0.56%,696432 +2017-11-16,31.55800,32.15500,31.31800,32.15300,30.98500,2.14%,537292 +2017-11-17,32.04800,32.40800,31.82800,32.30500,31.13200,0.47%,431348 +2017-11-20,32.33500,32.55000,31.78500,32.50800,31.32700,0.63%,509788 +2017-11-21,32.55300,33.19800,32.55300,33.03000,31.83000,1.61%,794212 +2017-11-22,33.04300,33.21800,32.80300,33.10800,31.90500,0.24%,690216 +2017-11-24,33.13800,33.22000,32.82500,32.92800,31.73200,-0.54%,757616 +2017-11-27,32.93000,33.28500,32.77800,33.11800,31.91500,0.58%,582084 +2017-11-28,33.18000,33.60500,33.13000,33.28000,32.07100,0.49%,522412 +2017-11-29,33.30000,33.72300,32.50300,33.40300,32.18900,0.37%,650032 +2017-11-30,33.47500,34.09800,33.39800,33.68800,32.46400,0.85%,542876 +2017-12-01,33.69500,33.73000,32.77500,33.29800,32.08800,-1.16%,566796 +2017-12-04,33.50000,33.50000,32.41300,32.45300,31.27400,-2.54%,855304 +2017-12-05,32.56500,32.73900,32.01800,32.11800,30.95100,-1.03%,618036 +2017-12-06,32.11300,32.59800,31.80500,32.18000,31.01100,0.19%,580528 +2017-12-07,32.18300,32.40100,31.90800,32.22500,31.05500,0.14%,601152 +2017-12-08,32.25500,32.51800,32.05000,32.19000,31.02100,-0.11%,1084224 +2017-12-11,32.23000,32.23000,31.73000,31.75000,30.59700,-1.37%,690728 +2017-12-12,31.77500,31.96000,31.48500,31.83000,30.67400,0.25%,814112 +2017-12-13,31.83500,32.05300,31.46000,31.94500,30.78500,0.36%,537020 +2017-12-14,31.97000,32.10800,31.79000,31.94000,30.78000,-0.02%,727972 +2017-12-15,32.04000,32.44500,31.55500,32.37800,31.20200,1.37%,1271524 +2017-12-18,32.55300,32.66500,32.27500,32.39500,31.21900,0.05%,403852 +2017-12-19,32.42800,32.42800,32.06800,32.32500,31.15100,-0.22%,383188 +2017-12-20,32.40000,32.64800,32.18800,32.29300,31.12000,-0.10%,452120 +2017-12-21,32.34500,32.44300,32.18300,32.19300,31.02300,-0.31%,385400 +2017-12-22,32.22800,32.30500,31.99000,32.08300,30.91700,-0.34%,738256 +2017-12-26,32.03800,32.20800,31.80300,32.12000,30.95400,0.12%,310724 +2017-12-27,32.14000,32.23000,31.86500,32.05000,30.88600,-0.22%,379528 +2017-12-28,32.13000,32.39300,31.94500,32.19000,31.02100,0.44%,260368 +2017-12-29,32.22300,32.74800,32.20300,32.38800,31.21100,0.62%,550408 +2018-01-02,32.43000,32.90800,32.40000,32.86500,31.67100,1.47%,708540 +2018-01-03,33.00000,33.63500,32.93300,33.62300,32.40100,2.31%,598544 +2018-01-04,33.62800,33.86000,33.54300,33.73000,32.50500,0.32%,765864 +2018-01-05,33.83300,34.33500,33.62500,34.09500,32.85700,1.08%,742128 +2018-01-08,34.00800,34.22500,33.78500,34.09800,32.85900,0.01%,598244 +2018-01-09,34.24500,34.56500,33.97500,34.43300,33.18200,0.98%,872484 +2018-01-10,34.36800,34.56000,33.87500,34.34800,33.10000,-0.25%,977184 +2018-01-11,34.41300,34.76000,34.32800,34.54300,33.28800,0.57%,407072 +2018-01-12,34.60300,35.16500,33.38300,35.00500,33.73400,1.34%,553624 +2018-01-16,35.03300,35.32300,34.92000,35.06500,33.79200,0.17%,776500 +2018-01-17,35.22000,35.30000,34.91000,35.16800,33.89000,0.29%,705880 +2018-01-18,35.23000,35.45800,34.84800,35.00500,33.73400,-0.46%,740136 +2018-01-19,35.10000,35.27800,34.92300,35.18000,33.90200,0.50%,746088 +2018-01-22,35.18000,35.38500,35.03000,35.25000,33.97000,0.20%,831112 +2018-01-23,35.33500,35.55800,35.12800,35.37300,34.08800,0.35%,698968 +2018-01-24,35.49800,35.53000,35.26000,35.34000,34.05700,-0.09%,730740 +2018-01-25,35.44500,35.56500,35.13800,35.52800,34.23700,0.53%,651920 +2018-01-26,35.63500,35.78000,35.39800,35.58000,34.28800,0.15%,606900 +2018-01-29,35.54300,35.91000,35.43300,35.50300,34.21300,-0.22%,697364 +2018-01-30,35.22300,35.54800,35.04000,35.09800,33.82300,-1.14%,713324 +2018-01-31,35.29500,35.60000,34.96300,35.07300,33.79900,-0.07%,852064 +2018-02-01,35.04500,35.10500,34.76500,35.00500,33.73400,-0.19%,422468 +2018-02-02,34.83500,35.02000,34.52800,34.54800,33.29300,-1.31%,469028 +2018-02-05,34.43500,34.72800,33.07000,33.13000,31.92700,-4.10%,544104 +2018-02-06,32.88800,34.55800,32.01500,34.44000,33.18900,3.95%,1466244 +2018-02-07,34.54500,34.67000,34.04300,34.11300,32.87400,-0.95%,988708 +2018-02-08,34.28800,34.28800,32.97000,32.99000,31.79200,-3.29%,734380 +2018-02-09,33.36000,33.68000,32.43000,33.39800,32.18500,1.24%,724460 +2018-02-12,33.58500,34.74500,33.57500,33.86000,32.63000,1.38%,977516 +2018-02-13,33.64500,34.51500,33.31800,34.25000,33.00600,1.15%,928688 +2018-02-14,34.04000,35.30300,34.01300,35.26500,33.98400,2.96%,750348 +2018-02-15,35.37500,35.72300,34.77300,35.37500,34.16700,0.31%,737640 +2018-02-16,35.27500,35.54800,34.91500,35.30000,34.09500,-0.21%,823924 +2018-02-20,35.09500,35.26300,34.34300,34.87800,33.68700,-1.20%,746136 +2018-02-21,34.97500,35.36000,34.70800,34.88800,33.69700,0.03%,809904 +2018-02-22,35.01500,35.32900,34.77500,34.87500,33.68400,-0.04%,657184 +2018-02-23,34.89300,35.53500,34.77300,35.49800,34.28600,1.79%,664836 +2018-02-26,35.57500,35.67500,34.96300,35.64800,34.43100,0.42%,519032 +2018-02-27,35.62500,35.69500,35.08800,35.38800,34.17900,-0.73%,616848 +2018-02-28,35.47000,35.70000,35.30800,35.33500,34.12900,-0.15%,819476 +2018-03-01,35.48300,35.58800,34.77300,35.20800,34.00600,-0.36%,798436 +2018-03-02,35.05000,35.16300,34.70800,35.10000,33.90200,-0.31%,548812 +2018-03-05,34.94800,35.63300,34.88800,35.36800,34.16000,0.76%,643080 +2018-03-06,35.49300,36.23500,35.22000,36.19800,34.96200,2.35%,947096 +2018-03-07,36.07000,36.76300,35.55300,36.07300,34.84100,-0.35%,1673688 +2018-03-08,36.12000,36.58500,35.53800,35.98500,34.75700,-0.24%,636192 +2018-03-09,36.05300,36.76300,36.05300,36.59000,35.34100,1.68%,555232 +2018-03-12,36.57800,36.83000,36.33000,36.67300,35.42100,0.23%,613300 +2018-03-13,36.57800,36.83000,36.47000,36.64000,35.38900,-0.09%,447644 +2018-03-14,36.72300,36.87300,36.38300,36.70500,35.45200,0.18%,442744 +2018-03-15,36.71500,36.96300,36.54300,36.63500,35.38400,-0.19%,436940 +2018-03-16,36.68300,37.21800,36.68300,37.04500,35.78000,1.12%,1193592 +2018-03-19,36.90000,37.12500,36.58300,36.99500,35.73200,-0.13%,577992 +2018-03-20,37.05000,37.26300,36.85500,37.17000,35.90100,0.47%,507316 +2018-03-21,37.23800,37.42000,36.98500,37.11300,35.84600,-0.15%,368280 +2018-03-22,36.80500,37.37500,36.76300,36.89000,35.63100,-0.60%,1041712 +2018-03-23,36.86800,37.25800,36.16000,36.19000,34.95500,-1.90%,559408 +2018-03-26,36.61800,37.34300,36.11000,37.30000,36.02700,3.07%,615144 +2018-03-27,37.45000,37.45000,36.50000,36.69800,35.44500,-1.61%,599668 +2018-03-28,36.72300,37.05000,36.29500,36.85800,35.59900,0.44%,468120 +2018-03-29,37.05300,37.97300,36.91000,37.76000,36.47100,2.45%,942788 +2018-04-02,37.62300,37.85300,35.95000,36.22500,34.98800,-4.07%,953268 +2018-04-03,36.50000,36.86800,36.15000,36.61800,35.36800,1.08%,826264 +2018-04-04,36.21300,37.96500,36.15500,36.80500,35.54900,0.51%,985384 +2018-04-05,37.04800,37.13300,35.66500,37.05300,35.78800,0.67%,621392 +2018-04-06,36.77800,36.98000,35.67800,36.33300,35.09200,-1.94%,584192 +2018-04-09,36.46300,37.10000,36.14800,36.58300,35.33400,0.69%,634916 +2018-04-10,36.98300,37.54800,36.79300,37.22800,35.95700,1.76%,647028 +2018-04-11,37.06300,37.66300,36.88500,37.34800,36.07300,0.32%,499708 +2018-04-12,37.44500,37.72300,37.10300,37.29500,36.02200,-0.14%,527224 +2018-04-13,37.53500,37.53500,37.01800,37.23800,35.96600,-0.15%,278304 +2018-04-16,37.45000,37.74800,37.20500,37.48300,36.20300,0.66%,677256 +2018-04-17,37.67300,38.29800,37.11500,38.25300,36.94700,2.05%,686532 +2018-04-18,38.18300,38.42300,38.16300,38.33800,37.02900,0.22%,583076 +2018-04-19,38.23800,38.63800,37.84800,38.04800,36.74900,-0.76%,307772 +2018-04-20,38.04800,38.46800,37.84300,38.19500,36.89100,0.39%,833048 +2018-04-23,38.32000,38.60000,38.12500,38.51500,37.20000,0.84%,517528 +2018-04-24,38.64000,38.64000,37.80300,38.12000,36.81900,-1.03%,737248 +2018-04-25,38.12300,38.27500,37.54000,37.89000,36.59700,-0.60%,720128 +2018-04-26,38.07500,38.48300,37.78500,38.15000,36.84800,0.69%,391404 +2018-04-27,38.34000,38.41000,37.64500,38.04300,36.74400,-0.28%,530096 +2018-04-30,38.07500,38.11000,37.72000,37.72800,36.44000,-0.83%,722196 +2018-05-01,37.72300,37.98000,37.61000,37.69500,36.40800,-0.09%,829172 +2018-05-02,37.25000,37.58500,35.87300,36.69300,35.44000,-2.66%,1553592 +2018-05-03,36.70800,36.96300,35.98800,36.63300,35.38200,-0.16%,1465524 +2018-05-04,36.62500,37.07300,36.11300,36.97000,35.70800,0.92%,664932 +2018-05-07,36.95500,37.62800,36.87300,37.18500,35.91600,0.58%,894512 +2018-05-08,37.05800,37.45500,36.82800,37.28000,36.00700,0.26%,818424 +2018-05-09,37.35800,37.48800,37.14500,37.23800,35.96600,-0.11%,493932 +2018-05-10,37.36300,37.60000,37.22800,37.47300,36.19300,0.63%,325476 +2018-05-11,37.39800,37.93800,37.24500,37.86800,36.65200,1.05%,453328 +2018-05-14,37.83300,38.15300,37.72500,37.99300,36.77300,0.33%,602680 +2018-05-15,37.77300,37.82800,37.26500,37.33000,36.13200,-1.75%,703168 +2018-05-16,37.36000,38.03800,37.26300,37.94300,36.72500,1.64%,893008 +2018-05-17,37.86500,38.07000,37.75000,37.90500,36.68800,-0.10%,699708 +2018-05-18,37.91500,38.46800,37.89300,38.24300,37.01500,0.89%,896912 +2018-05-21,38.40800,38.50000,37.93300,38.09500,36.87200,-0.39%,443396 +2018-05-22,38.26800,38.36000,37.92000,38.03300,36.81200,-0.16%,512756 +2018-05-23,37.97800,38.27500,37.94000,38.15800,36.93300,0.33%,312932 +2018-05-24,38.27000,38.27500,37.72300,37.86800,36.65200,-0.76%,531776 +2018-05-25,37.95500,37.96300,37.06800,37.20500,36.01100,-1.75%,713900 +2018-05-29,36.96000,37.44000,36.20800,36.82000,35.63800,-1.03%,783052 +2018-05-30,36.97800,37.71000,36.54400,37.47500,36.27200,1.78%,787820 +2018-05-31,37.45000,37.73000,37.31300,37.58000,36.37400,0.28%,1014128 +2018-06-01,37.88000,38.12500,37.57000,37.74300,36.53100,0.43%,786068 +2018-06-04,37.82300,38.45300,37.64300,38.42000,37.18700,1.79%,597180 +2018-06-05,38.39000,38.89000,38.39000,38.82000,37.57400,1.04%,704228 +2018-06-06,38.94000,39.86300,38.79800,39.82300,38.54400,2.58%,730200 +2018-06-07,39.97500,40.12800,39.62800,39.70000,38.42600,-0.31%,877552 +2018-06-08,39.75000,40.07000,39.64300,39.93300,38.65100,0.59%,520892 +2018-06-11,39.87500,40.40800,39.77000,40.23000,38.93900,0.74%,421148 +2018-06-12,40.52000,40.63800,40.15300,40.54800,39.24600,0.79%,799492 +2018-06-13,40.67800,40.95300,40.38500,40.65000,39.34500,0.25%,670464 +2018-06-14,40.74800,41.06000,40.49500,41.01500,39.69900,0.90%,470876 +2018-06-15,41.16000,41.65000,41.00000,41.39500,40.06600,0.93%,1405500 +2018-06-18,41.30300,41.70300,40.89000,40.92000,39.60700,-1.15%,638820 +2018-06-19,40.82800,41.02800,40.24500,40.89000,39.57800,-0.07%,599800 +2018-06-20,40.94500,41.14800,40.58000,40.75000,39.44200,-0.34%,531072 +2018-06-21,40.75300,40.77000,40.17300,40.29300,38.99900,-1.12%,447024 +2018-06-22,40.54000,40.66800,40.02500,40.36500,39.06900,0.18%,810492 +2018-06-25,40.28300,40.28300,39.37000,39.56300,38.29300,-1.99%,637904 +2018-06-26,39.62500,40.80800,39.15300,39.25800,37.99700,-0.77%,1561928 +2018-06-27,38.47300,38.61500,36.49500,36.53300,35.36000,-6.94%,2264584 +2018-06-28,36.49300,36.86800,36.30300,36.78300,35.60200,0.68%,1002372 +2018-06-29,36.96300,37.27300,36.82300,36.98800,35.80000,0.56%,1125008 +2018-07-02,36.89500,37.11300,36.55000,37.05500,35.86600,0.18%,763256 +2018-07-03,37.04000,37.39500,36.75800,36.86000,35.67700,-0.53%,535160 +2018-07-05,37.20000,37.20000,36.65300,37.07800,35.88700,0.59%,1409508 +2018-07-06,37.10000,37.67000,37.07800,37.60300,36.39600,1.42%,560976 +2018-07-09,37.77500,38.17500,37.77500,38.14500,36.92100,1.44%,649708 +2018-07-10,38.27500,38.31000,38.06800,38.20000,36.97400,0.14%,840656 +2018-07-11,38.10800,38.27800,37.96300,38.03000,36.80900,-0.45%,462868 +2018-07-12,38.25000,38.37000,38.08000,38.33000,37.10000,0.79%,560796 +2018-07-13,38.36800,38.56800,38.12500,38.27800,37.04900,-0.14%,509888 +2018-07-16,38.18800,38.24000,37.81000,37.88800,36.67100,-1.02%,380008 +2018-07-17,37.81500,38.17000,37.81500,38.11800,36.89400,0.61%,531992 +2018-07-18,38.11800,38.19300,37.91000,38.04500,36.82400,-0.19%,395424 +2018-07-19,38.00000,38.65300,37.95000,38.47300,37.23800,1.12%,1056832 +2018-07-20,38.58300,39.32500,38.43800,39.10500,37.85000,1.64%,895812 +2018-07-23,38.99000,39.79800,38.89000,39.72500,38.45000,1.59%,666824 +2018-07-24,40.25300,40.66800,40.04300,40.62300,39.31900,2.26%,1097520 +2018-07-25,40.50000,41.50300,40.44800,41.41000,40.08100,1.94%,654428 +2018-07-26,41.34300,41.77300,41.10000,41.65300,40.31600,0.59%,508132 +2018-07-27,41.59800,41.69500,40.52300,40.60800,39.30400,-2.51%,608212 +2018-07-30,40.66500,40.73000,39.21800,39.34800,38.08500,-3.10%,926268 +2018-07-31,39.60500,40.25800,39.60500,40.16000,38.87100,2.06%,658940 +2018-08-01,40.49300,41.24000,40.37000,41.16300,39.84100,2.50%,576504 +2018-08-02,41.49500,41.71300,41.06800,41.55800,40.22400,0.96%,715448 +2018-08-03,41.35300,41.98000,41.16000,41.58500,40.25000,0.06%,333800 +2018-08-06,41.61800,42.93300,41.59000,42.21300,40.85800,1.51%,1160604 +2018-08-07,42.95000,45.97500,42.76800,45.03500,43.59000,6.69%,1887644 +2018-08-08,44.82500,45.07800,43.50800,44.33000,42.90700,-1.57%,1557436 +2018-08-09,44.49500,45.49000,44.49500,44.57000,43.13900,0.54%,1015204 +2018-08-10,44.51500,45.25500,44.45300,44.67000,43.23600,0.22%,590444 +2018-08-13,44.53300,45.35800,44.21800,44.42500,42.99900,-0.55%,1059148 +2018-08-14,44.58500,45.48000,43.86300,45.03500,43.59000,1.37%,855932 +2018-08-15,44.92300,45.06300,44.39500,44.99500,43.55100,-0.09%,587956 +2018-08-16,45.05300,45.30300,44.62800,44.93000,43.56500,-0.14%,609984 +2018-08-17,44.93300,45.56500,44.93300,45.12500,43.75400,0.43%,1143088 +2018-08-20,45.14800,45.62500,44.96500,45.32300,43.94600,0.44%,474720 +2018-08-21,45.21500,46.32800,45.21500,46.21800,44.81400,1.97%,791164 +2018-08-22,45.91300,46.31000,45.61300,46.20800,44.80400,-0.02%,802468 +2018-08-23,46.20800,47.10800,46.20800,46.98500,45.55800,1.68%,781540 +2018-08-24,47.02500,47.33300,46.75000,47.06300,45.63300,0.17%,728788 +2018-08-27,47.10000,47.26800,46.84500,46.88300,45.45900,-0.38%,561660 +2018-08-28,47.13000,47.17000,46.36800,47.08500,45.65500,0.43%,1302868 +2018-08-29,47.00800,48.15000,46.83000,47.93000,46.47400,1.79%,966512 +2018-08-30,47.68000,48.12500,47.61500,47.83500,46.38200,-0.20%,504212 +2018-08-31,47.87300,48.57800,47.66000,48.04300,46.58300,0.43%,782052 +2018-09-04,47.89300,48.12500,47.08500,47.77000,46.31900,-0.57%,705120 +2018-09-05,47.58500,47.81000,47.10800,47.30000,45.86300,-0.98%,881544 +2018-09-06,47.41300,47.96800,47.13500,47.63300,46.18600,0.70%,803520 +2018-09-07,47.63300,48.59300,47.63300,47.84000,46.38700,0.43%,592512 +2018-09-10,48.33300,48.96300,47.91800,48.88500,47.40000,2.18%,708872 +2018-09-11,48.74800,49.25000,48.56300,48.93000,47.44400,0.09%,1056736 +2018-09-12,48.77800,49.19800,48.55300,48.99300,47.50400,0.13%,633284 +2018-09-13,49.02000,49.75300,49.00300,49.36000,47.86100,0.75%,902552 +2018-09-14,48.89000,49.99800,48.89000,49.95300,48.43500,1.20%,999496 +2018-09-17,50.00000,50.47500,48.93000,49.21300,47.71800,-1.48%,477660 +2018-09-18,49.26300,49.65300,49.07800,49.33800,47.83900,0.25%,731572 +2018-09-19,49.44300,49.67500,48.95300,49.65000,48.14200,0.63%,586276 +2018-09-20,49.80000,49.91000,49.23500,49.74500,48.23400,0.19%,865916 +2018-09-21,49.74500,49.81300,48.88000,48.98000,47.49200,-1.54%,1519556 +2018-09-24,48.95000,50.11300,48.89300,50.05800,48.53700,2.20%,1024508 +2018-09-25,50.30500,50.87500,50.08300,50.48500,48.95200,0.85%,1135784 +2018-09-26,50.67500,51.16500,50.29000,50.38000,48.85000,-0.21%,916856 +2018-09-27,50.54000,51.28000,50.54000,50.95800,49.41000,1.15%,1390260 +2018-09-28,50.98800,51.51000,50.86000,51.02800,49.47800,0.14%,1740960 +2018-10-01,51.11300,51.43500,50.68800,50.95000,49.40300,-0.15%,1325412 +2018-10-02,50.63500,50.87800,50.08300,50.41800,48.88600,-1.04%,810952 +2018-10-03,50.78300,51.07300,49.83500,50.08300,48.56100,-0.66%,1367924 +2018-10-04,49.73300,49.80000,48.19000,48.33300,46.86500,-3.49%,848300 +2018-10-05,48.27500,48.81000,47.65500,48.05000,46.59100,-0.59%,800876 +2018-10-08,48.00800,48.09300,46.77800,47.36000,45.92200,-1.44%,727968 +2018-10-09,47.19300,47.50500,46.86300,47.13300,45.70100,-0.48%,637588 +2018-10-10,47.11300,47.35800,45.55000,45.60000,44.21500,-3.25%,1277460 +2018-10-11,45.28000,46.75000,44.86000,45.16300,43.79100,-0.96%,1191324 +2018-10-12,45.83800,46.79500,45.42300,46.25800,44.85300,2.42%,1148608 +2018-10-15,46.04500,46.17000,45.47300,45.54800,44.16400,-1.53%,636848 +2018-10-16,45.78300,46.54500,45.78300,46.34800,44.94000,1.76%,1629708 +2018-10-17,46.28800,46.33500,45.42000,45.77800,44.38700,-1.23%,1329164 +2018-10-18,45.70000,46.82000,45.59500,45.81300,44.42100,0.08%,1224188 +2018-10-19,45.97500,46.25500,44.29000,44.37500,43.02700,-3.14%,1520044 +2018-10-22,44.41800,45.40800,44.02500,45.16000,43.78800,1.77%,1039492 +2018-10-23,44.44300,46.34000,44.16500,45.84300,44.45000,1.51%,1534012 +2018-10-24,45.72000,46.63300,43.32300,43.42000,42.10100,-5.29%,1514368 +2018-10-25,43.63000,45.35500,43.60800,44.96000,43.59400,3.55%,834612 +2018-10-26,44.25000,45.58300,43.50500,45.04000,43.67200,0.18%,668060 +2018-10-29,45.65300,46.22800,43.67300,44.36500,43.01800,-1.50%,1238016 +2018-10-30,42.95300,45.19500,41.44000,41.58800,40.32400,-6.26%,2145312 +2018-10-31,40.88300,42.24000,40.31500,41.93000,40.65600,0.82%,2334240 +2018-11-01,41.52800,42.58300,40.67300,42.33800,41.05200,0.97%,1172764 +2018-11-02,42.73800,43.53800,41.97800,42.55800,41.26500,0.52%,975156 +2018-11-05,42.59800,43.19500,41.86500,42.64300,41.34700,0.20%,952256 +2018-11-06,42.57000,43.19800,42.16800,43.16500,41.85400,1.22%,815420 +2018-11-07,43.47800,45.02000,43.47800,44.66800,43.31100,3.48%,823652 +2018-11-08,44.71000,44.71000,43.15800,43.21800,41.98200,-3.25%,925804 +2018-11-09,42.95800,43.17300,42.44300,42.70000,41.48000,-1.20%,1390440 +2018-11-12,42.68000,43.33300,40.77000,40.91800,39.74800,-4.17%,761792 +2018-11-13,41.02000,41.45300,40.33800,40.49000,39.33300,-1.05%,1131472 +2018-11-14,40.60500,40.69000,40.12000,40.35300,39.19900,-0.34%,1253744 +2018-11-15,40.10300,41.21800,39.92300,40.76300,39.59800,1.02%,1065336 +2018-11-16,40.51500,41.23800,39.94800,40.05800,38.91300,-1.73%,1956512 +2018-11-19,40.10300,40.30800,38.50800,38.78800,37.67900,-3.17%,1481048 +2018-11-20,38.38300,39.17000,38.09800,39.08000,37.96300,0.75%,1341220 +2018-11-21,39.26500,40.00300,38.89800,39.12000,38.00200,0.10%,584192 +2018-11-23,38.84000,40.11300,38.75000,39.87000,38.73100,1.92%,297548 +2018-11-26,40.18800,40.36000,39.38500,39.68300,38.54800,-0.47%,603540 +2018-11-27,39.52300,39.63800,38.74000,39.54500,38.41500,-0.35%,600800 +2018-11-28,39.72500,40.79300,39.31500,40.79000,39.62400,3.15%,699844 +2018-11-29,40.63800,41.24800,40.24800,40.59500,39.43500,-0.48%,722296 +2018-11-30,40.33300,40.54300,39.84500,40.35500,39.20200,-0.59%,720188 +2018-12-03,40.92000,41.69500,40.80500,41.05300,39.87900,1.73%,772932 +2018-12-04,41.12500,41.29000,39.97000,40.09800,38.95200,-2.33%,895588 +2018-12-06,39.83000,40.35300,39.25000,40.12300,38.97600,0.06%,679992 +2018-12-07,40.10800,40.83500,38.81300,39.05500,37.93900,-2.66%,966632 +2018-12-10,38.99500,39.23800,38.42000,38.90800,37.79600,-0.38%,642452 +2018-12-11,39.30300,39.79000,39.13500,39.38300,38.25700,1.22%,1184300 +2018-12-12,39.86300,40.85000,39.66500,40.49500,39.33800,2.82%,803204 +2018-12-13,40.50000,40.50000,38.44800,38.91800,37.80500,-3.89%,798116 +2018-12-14,38.64000,39.00500,37.73300,37.79500,36.71500,-2.89%,590492 +2018-12-17,37.81300,38.00500,36.41300,36.70000,35.65100,-2.90%,672704 +2018-12-18,37.07000,37.16000,36.22300,36.53800,35.49300,-0.44%,921712 +2018-12-19,36.55800,37.46300,36.13500,36.38500,35.34500,-0.42%,786216 +2018-12-20,36.38500,36.52800,35.03800,35.32300,34.31300,-2.92%,925236 +2018-12-21,35.44500,35.73800,34.23000,34.44800,33.46300,-2.48%,1634020 +2018-12-24,34.22300,34.24000,33.18800,33.18800,32.23900,-3.66%,391464 +2018-12-26,33.25000,34.87500,33.20300,34.83000,33.83500,4.95%,957656 +2018-12-27,34.33300,35.35300,34.02800,35.34500,34.33500,1.48%,987836 +2018-12-28,35.47800,36.01300,35.05500,35.43800,34.42500,0.26%,642720 +2018-12-31,35.67000,36.18000,35.36400,36.18000,35.14600,2.09%,771296 +2019-01-02,35.70300,35.81500,35.17000,35.47800,34.46400,-1.94%,859704 +2019-01-03,35.32500,35.81500,33.64800,34.02300,33.05000,-4.10%,920104 +2019-01-04,34.69300,36.26800,34.44300,36.12300,35.09000,6.17%,2161460 +2019-01-07,36.19300,36.99000,36.15300,36.47000,35.42800,0.96%,930180 +2019-01-08,36.77800,37.34500,36.28300,36.83000,35.77700,0.99%,1121928 +2019-01-09,36.96300,37.49800,36.83500,37.24000,36.17600,1.11%,1425992 +2019-01-10,37.23500,38.50000,36.85500,38.42300,37.32400,3.18%,1642088 +2019-01-11,38.38500,39.48000,37.36000,39.44300,38.31500,2.65%,1245560 +2019-01-14,39.37300,39.61300,38.95800,39.07000,37.95300,-0.95%,923680 +2019-01-15,39.18300,39.73800,38.94300,39.70000,38.56500,1.61%,982932 +2019-01-16,39.79300,40.17300,39.51300,40.08000,38.93500,0.96%,1072020 +2019-01-17,39.93000,41.05000,39.70000,40.48800,39.33000,1.02%,1075952 +2019-01-18,40.72300,41.17500,40.04500,40.79300,39.62700,0.75%,1098988 +2019-01-22,40.79300,40.96000,40.01000,40.25300,39.10200,-1.32%,1100208 +2019-01-23,40.46800,40.88300,39.77000,40.53300,39.37400,0.70%,723840 +2019-01-24,40.53000,41.26500,40.31300,40.56000,39.40100,0.07%,537172 +2019-01-25,40.91500,41.26300,40.60300,41.07300,39.89900,1.26%,469968 +2019-01-28,40.79500,41.07500,40.27800,40.98500,39.81400,-0.21%,598248 +2019-01-29,40.99000,41.30000,40.70000,41.13300,39.95700,0.36%,564792 +2019-01-30,41.23500,42.09800,40.96800,42.09800,40.89400,2.35%,662632 +2019-01-31,42.08500,43.78500,42.06500,43.61500,42.36900,3.60%,1718780 +2019-02-01,43.50800,44.09000,43.05800,43.92300,42.66700,0.71%,1532940 +2019-02-04,43.70000,44.63800,43.36800,44.44500,43.17500,1.19%,712512 +2019-02-05,45.44500,48.36800,44.59300,47.14500,45.79800,6.07%,1995408 +2019-02-06,47.26500,47.26500,46.07800,46.80800,45.47000,-0.71%,1091268 +2019-02-07,46.66500,46.96300,45.31800,46.05800,44.74100,-1.60%,1091280 +2019-02-08,45.85500,46.34300,45.61000,45.93300,44.62000,-0.27%,795116 +2019-02-11,45.93500,46.42000,45.60500,45.95000,44.63700,0.04%,1532004 +2019-02-12,46.25300,46.75000,46.01500,46.66300,45.32900,1.55%,975784 +2019-02-13,46.72500,47.34800,46.25300,47.26300,45.91200,1.29%,768420 +2019-02-14,47.07300,47.53000,46.86500,47.13800,45.86800,-0.26%,686564 +2019-02-15,47.35000,47.94300,47.21000,47.90800,46.61700,1.63%,615496 +2019-02-19,47.78300,48.26000,47.53300,47.96800,46.67600,0.13%,598812 +2019-02-20,47.87000,48.50000,47.78500,48.42800,47.12300,0.96%,494280 +2019-02-21,48.54300,48.62500,47.88300,48.49000,47.18400,0.13%,450132 +2019-02-22,48.67800,48.92000,48.31000,48.74300,47.43000,0.52%,609316 +2019-02-25,49.00000,49.44000,48.67800,48.74300,47.43000,,670484 +2019-02-26,48.63000,48.90300,47.88300,47.89000,46.60000,-1.75%,801496 +2019-02-27,47.80800,48.76000,47.54000,48.58000,47.27200,1.44%,536332 +2019-02-28,48.57000,48.81500,48.25500,48.47500,47.17000,-0.22%,473480 +2019-03-01,48.47300,49.46300,48.47300,49.20300,47.87800,1.50%,446948 +2019-03-04,49.27800,49.74500,48.16500,48.79300,47.47900,-0.83%,784888 +2019-03-05,48.82000,49.17500,48.34800,48.96500,47.64600,0.35%,382436 +2019-03-06,48.99300,48.99300,47.76500,47.81500,46.52700,-2.35%,539124 +2019-03-07,47.81300,47.94500,47.39800,47.69300,46.40800,-0.26%,566088 +2019-03-08,47.40300,47.72800,47.15000,47.37500,46.09900,-0.67%,419732 +2019-03-11,47.39500,48.43000,47.39500,47.99300,46.70000,1.30%,682216 +2019-03-12,48.02800,48.59300,47.75000,48.34000,47.03800,0.72%,593980 +2019-03-13,48.45800,49.19000,48.45800,48.74800,47.43500,0.84%,581360 +2019-03-14,48.57800,48.86800,48.37300,48.63000,47.32000,-0.24%,514084 +2019-03-15,48.65800,49.12900,48.61500,48.91300,47.59500,0.58%,765388 +2019-03-18,48.83000,49.26500,48.61000,49.18800,47.86300,0.56%,517100 +2019-03-19,49.30800,49.88400,48.78300,49.76800,48.42700,1.18%,334996 +2019-03-20,49.53500,50.19000,49.25000,49.63000,48.29400,-0.28%,470084 +2019-03-21,49.38800,50.35300,49.24500,50.11000,48.76100,0.97%,620488 +2019-03-22,49.88000,50.08800,48.02300,48.08500,46.79000,-4.04%,773840 +2019-03-25,47.85300,48.66800,47.57500,48.54800,47.24000,0.96%,689076 +2019-03-26,48.97000,49.55500,48.52300,48.98500,47.66600,0.90%,414188 +2019-03-27,48.89000,49.32500,47.75000,48.56000,47.25200,-0.87%,733184 +2019-03-28,48.77800,49.42500,47.96800,49.22800,47.90200,1.38%,513572 +2019-03-29,49.44000,49.79800,48.99300,49.63800,48.30100,0.83%,561408 +2019-04-01,50.10800,50.24500,49.48500,49.98300,48.63700,0.70%,412224 +2019-04-02,50.09000,50.57000,49.81800,50.05000,48.70200,0.13%,710088 +2019-04-03,50.04000,50.84500,50.03000,50.47300,49.11300,0.85%,1639372 +2019-04-04,50.57500,50.67800,49.13800,49.72800,48.38800,-1.48%,789372 +2019-04-05,49.91800,50.19500,49.32500,49.60800,48.27200,-0.24%,876036 +2019-04-08,49.55500,50.74300,48.71300,50.41300,49.05500,1.62%,545780 +2019-04-09,50.39800,50.79000,49.99800,50.27800,48.92400,-0.27%,363616 +2019-04-10,50.41800,51.17300,50.08300,50.85300,49.48300,1.14%,466124 +2019-04-11,50.96800,51.02300,50.35500,50.56300,49.20100,-0.57%,315848 +2019-04-12,50.67500,51.06500,50.25300,50.37500,49.01800,-0.37%,373296 +2019-04-15,50.50000,50.68500,49.77000,50.15500,48.80400,-0.44%,407128 +2019-04-16,50.49300,50.71800,48.55300,48.81800,47.50300,-2.67%,519436 +2019-04-17,49.02500,49.02500,46.72300,47.18000,45.90900,-3.36%,947716 +2019-04-18,47.32800,47.72500,46.10800,47.29000,46.01700,0.23%,1963336 +2019-04-22,47.28000,47.97500,45.09300,47.79000,46.50300,1.06%,608308 +2019-04-23,47.75300,48.61500,47.26800,47.97800,46.68600,0.39%,863172 +2019-04-24,47.98800,48.54300,47.69800,47.73300,46.44700,-0.51%,648936 +2019-04-25,47.53800,47.93300,47.11300,47.82000,46.53200,0.18%,1047536 +2019-04-26,47.86000,48.83800,47.77800,48.74000,47.42700,1.92%,578712 +2019-04-29,48.89500,49.46800,48.48300,49.05800,47.73600,0.65%,635812 +2019-04-30,51.24800,51.25000,48.67300,51.14800,49.77000,4.26%,987632 +2019-05-01,50.93800,51.47500,50.32000,50.53300,49.17200,-1.20%,947100 +2019-05-02,50.51500,51.04000,49.54800,50.33300,48.97700,-0.40%,648668 +2019-05-03,50.58500,51.42800,50.48800,51.39300,50.00900,2.11%,472156 +2019-05-06,50.45000,51.96000,50.45000,51.83800,50.44200,0.87%,611976 +2019-05-07,51.23000,51.36000,50.01300,50.34800,48.99200,-2.87%,520408 +2019-05-08,50.40500,50.75500,49.98800,50.48500,49.12500,0.27%,502000 +2019-05-09,50.09500,50.73500,49.41500,50.46800,49.18600,-0.03%,449848 +2019-05-10,50.32300,50.72800,49.08300,50.43000,49.15000,-0.08%,591660 +2019-05-13,49.48500,49.48500,48.38300,48.66500,47.43000,-3.50%,451844 +2019-05-14,48.87000,49.89300,48.81500,49.35000,48.09700,1.41%,891556 +2019-05-15,48.98500,49.61300,48.48800,49.17000,47.92200,-0.36%,426156 +2019-05-16,49.34500,50.49000,49.34500,50.38000,49.10100,2.46%,411108 +2019-05-17,49.86000,50.28000,49.32800,49.36500,48.11200,-2.01%,393704 +2019-05-20,48.97000,49.78500,48.50800,49.36300,48.10900,,251776 +2019-05-21,49.62000,50.77000,49.62000,50.27300,48.99600,1.84%,403488 +2019-05-22,50.06500,50.92000,49.94500,50.51000,49.22800,0.47%,300600 +2019-05-23,50.23300,50.23300,49.16800,49.46500,48.20900,-2.07%,492188 +2019-05-24,49.81300,50.30500,49.34500,49.44800,48.19200,-0.03%,484012 +2019-05-28,49.45500,50.20800,48.93000,49.01000,47.76600,-0.89%,683516 +2019-05-29,48.63000,49.33300,48.13500,48.43800,47.20800,-1.17%,358864 +2019-05-30,48.61800,49.47300,48.31300,48.73800,47.50000,0.62%,412028 +2019-05-31,48.18500,49.75500,48.00300,49.51300,48.25600,1.59%,787296 +2019-06-03,49.09500,50.16000,49.09500,49.48800,48.23100,-0.05%,825096 +2019-06-04,49.95500,51.24000,49.73100,50.97000,49.67600,2.99%,513380 +2019-06-05,51.25000,51.89000,50.98500,51.64300,50.33100,1.32%,499872 +2019-06-06,51.84800,52.36300,51.65800,52.20300,50.87700,1.08%,366448 +2019-06-07,52.25000,52.73000,51.95800,52.48800,51.15500,0.55%,278496 +2019-06-10,52.56000,53.15800,52.30300,53.03000,51.68400,1.03%,390508 +2019-06-11,53.41000,53.61300,52.57500,53.16500,51.81500,0.25%,494820 +2019-06-12,53.41000,54.11000,52.90000,53.85800,52.49000,1.30%,488016 +2019-06-13,53.53800,54.11800,52.45500,52.81000,51.46900,-1.95%,410684 +2019-06-14,52.83800,53.30300,51.77800,52.08500,50.76300,-1.37%,303916 +2019-06-17,52.40800,53.62000,51.70300,51.80800,50.49200,-0.53%,580844 +2019-06-18,52.21300,52.49800,51.71300,51.87300,50.55600,0.13%,641020 +2019-06-19,51.86800,52.81500,51.50800,52.78300,51.44300,1.75%,566700 +2019-06-20,53.40800,53.86000,52.64100,53.55500,52.19500,1.46%,497396 +2019-06-21,53.46500,53.46500,51.82000,52.57800,51.24300,-1.82%,1633504 +2019-06-24,52.49300,52.49300,51.40300,51.46000,50.15400,-2.13%,489392 +2019-06-25,51.46800,51.96300,50.48300,50.86000,49.56900,-1.17%,558896 +2019-06-26,50.94000,51.66800,49.97300,50.55500,49.27200,-0.60%,823304 +2019-06-27,50.72800,51.75000,50.72800,51.59800,50.28800,2.06%,570364 +2019-06-28,51.71800,52.43300,51.41300,52.12300,50.79900,1.02%,910736 +2019-07-01,52.85300,52.85300,51.89500,52.31500,50.98700,0.37%,435980 +2019-07-02,53.22500,53.94800,52.98500,53.38800,52.03200,2.05%,1180736 +2019-07-03,53.70800,54.29000,53.56300,54.18000,52.80500,1.48%,307340 +2019-07-05,53.94300,54.05800,53.37000,53.70300,52.33900,-0.88%,398680 +2019-07-08,53.40000,53.50500,52.70800,53.10300,51.75400,-1.12%,503324 +2019-07-09,52.94500,53.45300,52.65300,53.12000,51.77100,0.03%,384960 +2019-07-10,53.23000,53.55300,53.02000,53.25000,51.89800,0.24%,497448 +2019-07-11,53.18000,53.24800,52.03800,52.11800,50.79400,-2.13%,370436 +2019-07-12,51.96300,52.57500,51.54300,52.32800,50.99900,0.40%,449584 +2019-07-15,52.52300,53.07800,52.13500,52.64000,51.30400,0.60%,454996 +2019-07-16,52.62500,52.89500,52.38800,52.57000,51.23500,-0.13%,626876 +2019-07-17,52.55000,53.07300,52.42800,52.50800,51.17500,-0.12%,323944 +2019-07-18,52.43800,53.65000,52.43800,53.60500,52.24400,2.09%,401996 +2019-07-19,53.67800,54.02300,52.28300,52.36800,51.03800,-2.31%,743984 +2019-07-22,52.53500,52.97800,52.00500,52.19000,50.86500,-0.34%,780804 +2019-07-23,52.36300,52.36300,51.53500,52.00500,50.68500,-0.35%,791364 +2019-07-24,51.81300,52.31000,51.09300,52.25000,50.92400,0.47%,524272 +2019-07-25,52.17800,52.66800,51.83300,52.47300,51.14000,0.43%,392628 +2019-07-26,52.55000,53.71800,52.48300,53.65300,52.29000,2.25%,447340 +2019-07-29,53.57800,54.00800,52.92800,53.76500,52.40000,0.21%,660532 +2019-07-30,53.37300,53.64800,52.43000,52.61300,51.27700,-2.14%,545428 +2019-07-31,52.51300,53.38500,52.31300,52.53800,51.20400,-0.14%,542968 +2019-08-01,52.89300,53.66000,52.30300,52.74500,51.40600,0.39%,740324 +2019-08-02,52.59300,52.89000,51.20800,51.50500,50.19700,-2.35%,352804 +2019-08-05,50.54300,50.80800,49.67800,49.87300,48.60600,-3.17%,987412 +2019-08-06,47.75000,49.66000,45.78800,48.53800,47.30500,-2.68%,1447032 +2019-08-07,47.76500,48.34500,46.37800,47.60300,46.39400,-1.93%,1228704 +2019-08-08,48.05000,49.25000,48.05000,48.91800,47.67600,2.76%,880960 +2019-08-09,48.59800,48.94300,47.67500,48.02300,46.80300,-1.83%,392232 +2019-08-12,47.96000,48.37000,47.00800,47.60800,46.39900,-0.86%,571392 +2019-08-13,47.31000,49.52000,47.31000,49.30000,48.04800,3.55%,861460 +2019-08-14,48.76800,49.05000,47.95000,48.06000,46.84000,-2.52%,827756 +2019-08-15,48.11300,49.89300,47.63800,48.21300,47.06700,0.32%,574044 +2019-08-16,48.78500,49.78100,48.57500,49.39300,48.21800,2.45%,516448 +2019-08-19,49.38800,49.67800,48.39800,48.47500,47.32300,-1.86%,648392 +2019-08-20,48.40500,49.75300,48.09000,48.14800,47.00300,-0.67%,527204 +2019-08-21,48.55800,48.90500,48.07500,48.30300,47.15400,0.32%,410312 +2019-08-22,48.45500,48.69300,47.51500,47.85800,46.72000,-0.92%,637348 +2019-08-23,47.60000,47.74000,46.74500,46.90500,45.79000,-1.99%,852852 +2019-08-26,47.30500,47.70800,46.83300,47.52000,46.39000,1.31%,786636 +2019-08-27,47.90500,47.98000,47.01500,47.28000,46.15600,-0.51%,578228 +2019-08-28,46.98800,47.91500,46.92500,47.65000,46.51700,0.78%,348188 +2019-08-29,47.93300,48.25500,47.73800,48.16000,47.01500,1.07%,549988 +2019-08-30,48.05500,48.36300,47.06500,47.89300,46.75400,-0.55%,568360 +2019-09-03,47.61500,47.95800,46.21800,46.41300,45.30900,-3.09%,708820 +2019-09-04,46.85800,47.06500,46.62500,46.78300,45.67100,0.80%,689740 +2019-09-05,47.20000,47.64300,46.80800,47.45500,46.32700,1.44%,494024 +2019-09-06,47.40800,47.99000,46.94000,47.04500,45.92700,-0.86%,671608 +2019-09-09,47.17800,47.21000,45.62300,45.89000,44.79900,-2.46%,965364 +2019-09-10,45.76500,47.49000,44.57000,47.01000,45.89300,2.44%,961596 +2019-09-11,47.03500,49.11300,46.85800,48.91300,47.75000,4.05%,843596 +2019-09-12,49.14300,50.40000,48.88000,49.98000,48.79200,2.18%,728616 +2019-09-13,50.16000,50.30000,49.26300,50.23800,49.04300,0.52%,1133868 +2019-09-16,49.92800,50.38500,49.76300,50.03300,48.84300,-0.41%,1032044 +2019-09-17,50.11500,50.11500,49.04300,49.41800,48.24300,-1.23%,606108 +2019-09-18,49.40800,50.00300,49.05000,49.60300,48.42300,0.37%,442920 +2019-09-19,49.77000,49.90500,48.75000,49.37500,48.20100,-0.46%,708068 +2019-09-20,49.39800,50.41500,49.25800,50.10800,48.91600,1.48%,1259528 +2019-09-23,50.23000,50.87500,49.83800,50.54800,49.34600,0.88%,744768 +2019-09-24,50.91800,51.01500,49.63000,50.23500,49.04100,-0.62%,923328 +2019-09-25,50.45300,50.48800,48.85000,50.37500,49.17800,0.28%,775596 +2019-09-26,50.56800,51.06500,50.36000,50.74000,49.53400,0.72%,450436 +2019-09-27,50.99300,51.12500,48.97000,49.33300,48.16000,-2.77%,773836 +2019-09-30,49.45500,49.84300,48.86000,48.91800,47.75500,-0.84%,1007708 +2019-10-01,49.15800,49.15800,47.07300,47.42000,46.29300,-3.06%,698516 +2019-10-02,47.25000,48.36800,46.81300,47.88500,46.74700,0.98%,779384 +2019-10-03,47.83500,49.28000,47.46300,49.21000,48.04000,2.77%,1058616 +2019-10-04,49.37500,50.44800,49.22000,50.35000,49.15300,2.32%,508572 +2019-10-07,50.07000,51.28800,49.90000,50.42000,49.22200,0.14%,506948 +2019-10-08,50.12300,50.12300,48.36000,49.10800,47.94000,-2.60%,835676 +2019-10-09,49.65000,50.53800,49.36300,50.24000,49.04600,2.31%,337916 +2019-10-10,50.26800,50.60500,49.74800,49.87300,48.68700,-0.73%,385140 +2019-10-11,50.49000,51.24500,50.17000,50.23800,49.04300,0.73%,433152 +2019-10-14,50.15500,50.74800,49.77800,50.02800,48.83800,-0.42%,357572 +2019-10-15,50.27300,50.49000,49.97000,50.16000,48.96800,0.26%,564284 +2019-10-16,49.97000,50.56500,49.88500,50.50800,49.30700,0.69%,416924 +2019-10-17,50.85500,51.09800,50.36300,50.37500,49.17800,-0.26%,526180 +2019-10-18,50.26000,50.56500,49.60500,50.06300,48.87300,-0.62%,529024 +2019-10-21,50.40300,50.93300,49.87300,50.84500,49.63600,1.56%,494276 +2019-10-22,50.58500,51.37300,50.08000,50.17000,48.97700,-1.33%,314408 +2019-10-23,50.17500,50.96800,49.66000,50.61000,49.40700,0.88%,325748 +2019-10-24,50.67500,50.70300,50.03000,50.41000,49.21200,-0.40%,325624 +2019-10-25,50.22800,51.05800,50.15000,50.82800,49.61900,0.83%,431328 +2019-10-28,50.99500,52.51300,50.59300,52.30000,51.05700,2.90%,480584 +2019-10-29,52.22500,53.74800,52.13800,52.56000,51.31100,0.50%,809948 +2019-10-30,52.43800,52.50000,51.68500,52.29500,51.05200,-0.50%,482932 +2019-10-31,52.08500,52.40500,51.79500,52.04300,50.80500,-0.48%,452132 +2019-11-01,52.44300,53.00000,52.08300,52.59800,51.34700,1.07%,533224 +2019-11-04,52.99300,52.99300,51.49000,51.76300,50.53200,-1.59%,424236 +2019-11-05,51.88800,51.98800,51.10000,51.17500,49.95900,-1.14%,335872 +2019-11-06,51.31800,51.79300,50.81000,51.04800,49.83400,-0.25%,435448 +2019-11-07,51.09300,51.38300,50.51300,50.74300,49.61400,-0.60%,406632 +2019-11-08,50.76000,50.93000,50.45500,50.80300,49.67300,0.12%,579816 +2019-11-11,50.65000,51.05800,50.58300,50.76800,49.63900,-0.07%,272828 +2019-11-12,50.59500,51.21300,50.59500,50.99000,49.85600,0.44%,524316 +2019-11-13,50.85500,51.43800,50.78800,51.22300,50.08400,0.46%,470644 +2019-11-14,51.20000,51.32000,50.38000,50.89500,49.76400,-0.64%,369888 +2019-11-15,51.35500,53.19800,51.27500,53.11300,51.93200,4.36%,451020 +2019-11-18,52.98500,53.23000,52.74300,52.85500,51.68000,-0.49%,522568 +2019-11-19,53.06300,54.17300,53.06300,54.08500,52.88300,2.33%,550940 +2019-11-20,53.94300,54.75000,53.50300,54.53300,53.32000,0.83%,1081412 +2019-11-21,54.44800,54.50000,53.37300,53.67300,52.47900,-1.58%,645028 +2019-11-22,53.99300,54.07000,53.43800,53.87000,52.67200,0.37%,528276 +2019-11-25,54.22000,55.39000,54.22000,55.02300,53.79900,2.14%,463236 +2019-11-26,55.10000,55.43300,54.30000,54.99800,53.77500,-0.05%,358740 +2019-11-27,55.18300,55.71800,55.12800,55.50000,54.26600,0.91%,417144 +2019-11-29,55.48800,55.56300,54.48800,54.56300,53.35000,-1.69%,220012 +2019-12-02,54.78000,55.04500,54.23500,54.46800,53.25700,-0.17%,386092 +2019-12-03,54.00300,54.53300,53.79800,53.88300,52.68500,-1.07%,336164 +2019-12-04,54.19800,54.89000,53.94000,54.59500,53.38100,1.32%,481176 +2019-12-05,54.90000,54.90000,54.14000,54.44300,53.23200,-0.28%,538268 +2019-12-06,54.68800,55.44000,54.68800,54.82800,53.60900,0.71%,566480 +2019-12-09,54.74500,55.14500,54.17800,54.81500,53.59600,-0.02%,447828 +2019-12-10,54.86000,55.56000,54.52500,54.99300,53.77000,0.32%,555984 +2019-12-11,55.08300,55.28500,53.69800,53.92300,52.72400,-1.95%,504592 +2019-12-12,53.87000,54.66800,53.06500,54.57800,53.36400,1.21%,700488 +2019-12-13,54.41800,54.76300,53.00800,53.25500,52.07100,-2.42%,501512 +2019-12-16,53.35800,54.80000,53.25800,54.71800,53.50100,2.75%,694276 +2019-12-17,54.86300,54.98000,53.97000,54.33300,53.12500,-0.70%,634256 +2019-12-18,54.37800,54.37800,53.72300,54.00800,52.80700,-0.60%,415100 +2019-12-19,54.03300,54.35500,53.78500,54.19500,52.99000,0.35%,457580 +2019-12-20,54.61800,55.60000,54.37500,55.52300,54.28800,2.45%,1351924 +2019-12-23,55.56500,55.82000,55.01500,55.42300,54.19000,-0.18%,392236 +2019-12-24,55.71500,55.71500,55.09000,55.18500,53.95800,-0.43%,116720 +2019-12-26,55.32800,55.45000,54.39000,54.58500,53.37200,-1.09%,309712 +2019-12-27,54.67800,54.86000,54.35300,54.58000,53.36700,-0.01%,238528 +2019-12-30,54.52000,54.58300,53.78300,54.36500,53.15600,-0.39%,290988 +2019-12-31,54.35800,55.09500,54.25000,54.87800,53.65800,0.94%,477316 +2020-01-02,55.14000,55.15000,54.16500,54.86500,53.64500,-0.02%,471404 +2020-01-03,54.43000,54.70000,53.74500,54.17000,52.96600,-1.27%,434368 +2020-01-06,53.53500,54.50000,53.50300,54.29000,53.08300,0.22%,838960 +2020-01-07,54.10300,54.71000,53.85000,53.99500,52.79500,-0.54%,429220 +2020-01-08,54.12500,54.84500,53.55300,53.77500,52.58000,-0.41%,725300 +2020-01-09,54.01000,54.48500,53.87300,54.17300,52.96800,0.74%,454236 +2020-01-10,54.30300,54.51500,53.72000,54.03500,52.83400,-0.25%,483408 +2020-01-13,54.02000,54.49500,53.95000,54.32500,53.11700,0.54%,358596 +2020-01-14,54.14800,54.74500,53.92800,54.46500,53.25400,0.26%,365460 +2020-01-15,54.53300,55.35300,54.41500,55.07500,53.85100,1.12%,572032 +2020-01-16,55.27800,55.52000,54.69500,54.85300,53.63300,-0.40%,514240 +2020-01-17,55.02000,55.33500,54.50000,55.15300,53.92600,0.55%,834208 +2020-01-21,55.13800,55.51300,54.93300,55.37800,54.14600,0.41%,445932 +2020-01-22,55.57300,55.82300,54.70300,54.79500,53.57700,-1.05%,353392 +2020-01-23,54.70500,54.81300,54.20500,54.69000,53.47400,-0.19%,565176 +2020-01-24,54.80500,54.88800,53.54300,53.74000,52.54500,-1.74%,571988 +2020-01-27,53.15500,54.43800,52.72500,54.19800,52.99300,0.85%,539888 +2020-01-28,54.38300,54.73000,53.93800,54.60800,53.39400,0.76%,497036 +2020-01-29,54.57000,55.13300,54.38300,54.38300,53.17400,-0.41%,616340 +2020-01-30,54.19500,54.27500,52.80000,53.25000,52.06600,-2.08%,547748 +2020-01-31,53.01800,53.16500,52.08000,52.49300,51.32600,-1.42%,873556 +2020-02-03,52.73500,52.77800,51.23300,51.81300,50.66100,-1.30%,1485364 +2020-02-04,50.00000,53.44500,49.16800,52.09300,50.93400,0.54%,1605088 +2020-02-05,52.38800,53.27300,51.52300,51.66000,50.51200,-0.83%,728564 +2020-02-06,51.73800,52.08000,50.96300,51.08800,49.95200,-1.11%,472332 +2020-02-07,50.92000,50.99300,49.66000,50.26500,49.14800,-1.61%,598456 +2020-02-10,50.33800,51.57500,49.90000,51.42300,50.27900,2.30%,830864 +2020-02-11,51.62000,52.39000,50.95300,51.37800,50.23500,-0.09%,955376 +2020-02-12,51.64000,51.87000,51.12800,51.36800,50.22600,-0.02%,680824 +2020-02-13,51.20000,51.77000,50.93300,51.41300,50.34800,0.09%,1017672 +2020-02-14,51.54000,52.26300,51.26300,52.13300,51.05300,1.40%,310204 +2020-02-18,52.20800,53.70000,51.50300,51.59000,50.52200,-1.04%,990212 +2020-02-19,51.75500,52.81500,51.64500,52.66300,51.57200,2.08%,441552 +2020-02-20,52.57800,52.67000,51.53500,52.21800,51.13600,-0.84%,455568 +2020-02-21,52.00500,52.66000,51.48500,51.50800,50.44100,-1.36%,595396 +2020-02-24,50.02300,50.59300,49.31000,50.40500,49.36100,-2.14%,652492 +2020-02-25,50.59300,50.59300,49.28300,49.41000,48.38700,-1.97%,858944 +2020-02-26,49.81000,50.74300,49.41000,49.45800,48.43300,0.10%,697196 +2020-02-27,48.81500,50.41000,47.29500,48.25300,47.25300,-2.44%,823320 +2020-02-28,47.24800,48.23500,46.45800,47.22300,46.24500,-2.13%,1691856 +2020-03-02,47.55300,49.59300,47.24500,49.41000,48.38700,4.63%,865368 +2020-03-03,49.34500,49.96500,48.09800,48.34500,47.34400,-2.16%,1031448 +2020-03-04,49.17500,50.02000,48.90300,49.42300,48.39900,2.23%,1183636 +2020-03-05,48.49300,49.48500,47.70800,48.52000,47.51500,-1.83%,766244 +2020-03-06,47.22800,49.03000,45.96300,48.55000,47.54500,0.06%,993072 +2020-03-09,46.05800,48.06800,45.89500,47.16500,46.18800,-2.85%,1357488 +2020-03-10,48.02500,48.29300,45.59500,46.99500,46.02200,-0.36%,1489852 +2020-03-11,46.10800,46.39300,44.66300,45.14500,44.21000,-3.94%,1599340 +2020-03-12,42.96000,43.96800,41.23300,41.62000,40.75800,-7.81%,1807428 +2020-03-13,41.95800,44.90500,40.78000,44.90500,43.97500,7.89%,2218936 +2020-03-16,41.63300,44.01000,40.02000,40.29300,39.45800,-10.27%,1409464 +2020-03-17,41.10300,43.70300,40.45800,42.37500,41.49700,5.17%,1489540 +2020-03-18,40.33800,42.97000,39.40800,41.18000,40.32700,-2.82%,1148716 +2020-03-19,41.05800,42.90000,39.53300,41.60500,40.74300,1.03%,890892 +2020-03-20,41.13800,44.59800,41.00000,41.81500,40.94900,0.50%,1182308 +2020-03-23,41.91500,43.27300,38.79300,42.58500,41.70300,1.84%,1421076 +2020-03-24,43.91300,45.93300,40.95000,42.47000,41.59000,-0.27%,1179472 +2020-03-25,42.32500,43.72800,41.08000,43.12300,42.22900,1.54%,822312 +2020-03-26,43.35300,46.69500,43.04300,46.58000,45.61500,8.02%,1063032 +2020-03-27,45.56800,47.33500,43.89800,46.09800,45.14300,-1.03%,738860 +2020-03-30,46.53000,47.97800,45.68000,47.69800,46.71000,3.47%,790288 +2020-03-31,47.53800,48.70800,46.66300,47.40500,46.42300,-0.61%,1137560 +2020-04-01,46.44300,47.07300,45.12800,46.35800,45.39700,-2.21%,758692 +2020-04-02,46.28300,47.90000,45.04000,47.70500,46.71700,2.91%,574888 +2020-04-03,47.38800,47.62500,45.61800,46.59800,45.63300,-2.32%,780680 +2020-04-06,47.96500,49.01800,47.34500,48.63800,47.63000,4.38%,586832 +2020-04-07,49.59800,49.88000,47.98800,48.40300,47.40000,-0.48%,719092 +2020-04-08,48.91800,49.88500,47.43800,49.75000,48.72000,2.78%,807692 +2020-04-09,50.07500,50.17000,47.93500,48.17300,47.17500,-3.17%,815136 +2020-04-13,47.84300,48.28000,47.33300,47.72000,46.73200,-0.94%,595056 +2020-04-14,48.67000,49.85500,47.59500,49.82000,48.78800,4.40%,869796 +2020-04-15,49.38800,51.11500,48.98500,50.37300,49.32900,1.11%,1007836 +2020-04-16,50.73500,53.35300,50.66000,52.99500,51.89800,5.21%,1322260 +2020-04-17,54.46500,54.46500,53.20500,53.45500,52.34800,0.87%,1249664 +2020-04-20,53.25000,53.25000,51.27800,51.94800,50.87200,-2.82%,900788 +2020-04-21,51.03800,51.28500,50.02300,50.09300,49.05500,-3.57%,874836 +2020-04-22,50.99300,52.08300,50.38800,51.96300,50.88600,3.73%,690828 +2020-04-23,52.08800,53.39000,52.08800,52.43300,51.34700,0.90%,1191652 +2020-04-24,52.96000,52.96000,50.04300,50.46300,49.41700,-3.76%,1508548 +2020-04-27,51.12500,52.63800,50.83500,52.21800,51.13600,3.48%,1120128 +2020-04-28,52.70500,52.85300,50.88000,51.18800,50.12700,-1.97%,719052 +2020-04-29,52.03300,53.42300,51.17000,52.79500,51.70200,3.14%,1379876 +2020-04-30,53.02500,57.25000,52.19800,56.25000,55.08500,6.54%,2038024 +2020-05-01,51.11800,56.94800,51.11800,56.88500,55.70700,1.13%,1988204 +2020-05-04,57.00000,59.39000,56.36000,59.15800,57.93200,4.00%,1832524 +2020-05-05,59.18500,61.77500,59.18500,61.51500,60.24100,3.98%,1902744 +2020-05-06,61.74800,65.72000,61.68500,65.40800,64.05300,6.33%,2081968 +2020-05-07,66.15800,66.58000,63.71300,65.87500,64.51100,0.71%,1263684 +2020-05-08,66.48800,67.84300,65.96000,67.62500,66.30300,2.66%,901156 +2020-05-11,67.25800,70.44300,67.25800,69.89000,68.52400,3.35%,1472316 +2020-05-12,70.63000,70.63000,68.22300,68.23000,66.89600,-2.38%,1693144 +2020-05-13,68.57800,68.61000,64.44800,65.45800,64.17800,-4.06%,1789676 +2020-05-14,65.11500,66.33800,63.63800,65.51300,64.23200,0.08%,1320228 +2020-05-15,65.31800,67.68000,65.14000,66.82800,65.52100,2.01%,1552400 +2020-05-18,67.50800,68.28800,66.16000,66.69800,65.39400,-0.19%,948856 +2020-05-19,66.99300,67.39500,64.94000,65.01300,63.74100,-2.53%,1029492 +2020-05-20,65.96000,67.75500,65.60000,67.44000,66.12200,3.73%,1479120 +2020-05-21,67.63000,67.73300,66.06300,66.68800,65.38400,-1.12%,1229724 +2020-05-22,66.87000,67.27800,66.26300,66.60000,65.29800,-0.13%,1014508 +2020-05-26,67.18800,67.18800,63.84300,65.16300,63.88900,-2.16%,1756640 +2020-05-27,64.43500,64.56000,61.36500,64.31800,63.06000,-1.30%,1166860 +2020-05-28,64.55000,65.31500,63.88300,64.60000,63.33700,0.44%,1519224 +2020-05-29,64.99800,66.26500,64.56800,66.20000,64.90600,2.48%,974860 +2020-06-01,65.96800,66.32500,65.33800,65.51500,64.23400,-1.03%,860456 +2020-06-02,65.25300,66.05000,64.41300,65.96000,64.67000,0.68%,1183044 +2020-06-03,65.98000,65.98000,64.36000,64.85800,63.59000,-1.67%,906180 +2020-06-04,64.47000,65.16500,62.83800,63.13800,61.90300,-2.65%,724824 +2020-06-05,63.85300,65.13500,62.71300,64.14500,62.89100,1.59%,1117088 +2020-06-08,63.08500,64.86500,62.74000,63.75000,62.50400,-0.62%,1312492 +2020-06-09,64.13300,64.81300,63.07500,63.12800,61.89300,-0.98%,572812 +2020-06-10,63.86500,65.73300,63.45800,65.50000,64.21900,3.76%,1155000 +2020-06-11,65.04300,65.04300,60.50300,60.50800,59.32500,-7.62%,1877416 +2020-06-12,61.52800,63.01800,60.27500,61.43300,60.23100,1.53%,1221732 +2020-06-15,61.04300,63.60000,60.79000,63.59000,62.34700,3.51%,682068 +2020-06-16,64.80800,65.10800,62.43500,62.71800,61.49100,-1.37%,895472 +2020-06-17,63.45500,64.60300,62.93000,63.84500,62.59700,1.80%,590056 +2020-06-18,64.08500,64.77500,63.38000,63.47500,62.23400,-0.58%,643508 +2020-06-19,63.92300,64.72500,62.76500,64.42800,63.16800,1.50%,1334460 +2020-06-22,64.20300,65.93000,63.97300,65.55800,64.27600,1.75%,1033292 +2020-06-23,66.25000,66.72000,65.06800,65.46500,64.18500,-0.14%,782036 +2020-06-24,65.06800,65.40000,62.49300,63.12800,61.89300,-3.57%,830724 +2020-06-25,63.48300,64.57800,62.49500,64.56800,63.30500,2.28%,641040 +2020-06-26,64.55500,64.71800,63.58000,64.11300,62.85900,-0.70%,1254588 +2020-06-29,64.04300,64.85500,62.95300,63.45300,62.21200,-1.03%,555092 +2020-06-30,63.92300,66.25300,61.87800,66.01800,64.72700,4.04%,867632 +2020-07-01,65.90000,67.00000,65.20500,66.50300,65.20200,0.73%,774780 +2020-07-02,66.54300,68.22300,66.22500,67.29500,65.97900,1.19%,529272 +2020-07-06,68.27800,68.81300,67.03800,67.46300,66.14400,0.25%,840124 +2020-07-07,66.98300,68.13300,66.68500,66.68800,65.38400,-1.15%,495980 +2020-07-08,67.07500,68.92000,67.07500,68.50300,67.16300,2.72%,545008 +2020-07-09,68.61300,69.76300,67.63800,69.34300,67.98700,1.23%,651168 +2020-07-10,69.55000,69.63300,67.88500,68.10000,66.76900,-1.79%,543612 +2020-07-13,68.81000,69.31300,65.55800,65.78300,64.49600,-3.40%,794244 +2020-07-14,65.88800,66.79300,64.33300,66.66800,65.36400,1.35%,900196 +2020-07-15,66.79800,68.59300,66.63800,68.57500,67.23400,2.86%,716164 +2020-07-16,68.57300,68.91500,67.53800,68.16800,66.83500,-0.59%,620836 +2020-07-17,68.35000,70.27000,68.35000,69.94000,68.57300,2.60%,784120 +2020-07-20,70.52500,71.67000,69.84800,70.74000,69.35700,1.14%,550304 +2020-07-21,71.17800,71.27500,69.03000,69.24000,67.88600,-2.12%,579156 +2020-07-22,69.69300,70.27300,68.50500,68.98300,67.63400,-0.37%,619296 +2020-07-23,69.39800,70.05300,67.99800,68.35500,67.01900,-0.91%,381772 +2020-07-24,67.94500,67.96500,66.89300,67.51800,66.19800,-1.22%,288112 +2020-07-27,68.01500,69.40800,67.36800,69.20000,67.84700,2.49%,561060 +2020-07-28,69.41000,69.69000,67.62500,67.67000,66.34700,-2.21%,320348 +2020-07-29,67.91300,69.38300,67.91300,68.58800,67.24700,1.36%,370440 +2020-07-30,68.10300,69.51000,68.10000,69.21800,67.86400,0.92%,432380 +2020-07-31,69.40500,70.89000,67.88800,68.79000,67.44500,-0.62%,1009104 +2020-08-03,69.61300,71.00000,69.21500,69.71800,68.35400,1.35%,1008420 +2020-08-04,71.12800,71.12800,64.98800,69.22300,67.86900,-0.71%,1770264 +2020-08-05,69.74800,69.74800,66.69500,66.96800,65.65800,-3.26%,763672 +2020-08-06,67.61800,67.80400,65.58500,66.63800,65.33500,-0.49%,488112 +2020-08-07,66.43500,67.51300,65.66500,66.44000,65.14100,-0.30%,397548 +2020-08-10,66.25800,66.46000,64.31300,64.47500,63.21400,-2.96%,444948 +2020-08-11,64.69000,66.03800,64.37500,65.45500,64.17500,1.52%,728828 +2020-08-12,65.79000,66.32500,65.38300,65.85500,64.56800,0.61%,413516 +2020-08-13,65.78800,66.96000,65.49900,66.57300,65.27100,1.09%,445680 +2020-08-14,66.38000,66.43400,64.68300,65.25800,63.98200,-1.98%,398432 +2020-08-17,65.44800,67.17800,65.28000,65.67800,64.47200,0.64%,457012 +2020-08-18,65.63000,66.03800,65.38800,65.60800,64.40300,-0.11%,269260 +2020-08-19,65.63300,65.97300,64.80300,65.01300,63.81900,-0.91%,362984 +2020-08-20,64.81000,65.05800,64.41400,64.61000,63.42400,-0.62%,420872 +2020-08-21,64.73500,64.75000,63.80200,64.45500,63.27200,-0.24%,629020 +2020-08-24,64.85300,64.85300,62.44500,62.58300,61.43400,-2.90%,526224 +2020-08-25,62.73800,63.43300,62.51300,62.73000,61.57900,0.23%,651924 +2020-08-26,62.67800,63.39500,62.17500,63.19300,62.03300,0.74%,871216 +2020-08-27,63.44800,63.51300,61.80300,63.26000,62.09900,0.11%,597300 +2020-08-28,63.34500,63.64300,62.35500,63.26000,62.09900,,529828 +2020-08-31,63.26000,64.30500,63.20000,63.86500,62.69300,0.96%,535204 +2020-09-01,64.45300,64.88000,63.27400,64.36000,63.17900,0.78%,921452 +2020-09-02,64.54000,65.56300,63.78800,65.39300,64.19200,1.61%,584456 +2020-09-03,64.71500,64.90000,61.86300,62.66500,61.51500,-4.17%,1033628 +2020-09-04,62.83300,63.66500,60.75000,61.55500,60.42500,-1.77%,609712 +2020-09-08,60.70000,62.34000,60.42800,61.38500,60.25800,-0.28%,1107060 +2020-09-09,62.18300,63.66500,61.88000,62.50800,61.36000,1.83%,611556 +2020-09-10,62.47500,63.26000,61.52300,61.58000,60.45000,-1.48%,403080 +2020-09-11,61.99800,62.15800,60.87100,60.93800,59.81900,-1.04%,391676 +2020-09-14,61.58000,62.59300,61.01500,61.83500,60.70000,1.47%,425356 +2020-09-15,62.47500,62.82800,61.14000,61.40300,60.27500,-0.70%,558600 +2020-09-16,61.64300,61.75600,61.04500,61.15000,60.02800,-0.41%,372172 +2020-09-17,60.52500,61.76000,60.07000,61.30800,60.18200,0.26%,780552 +2020-09-18,61.80800,61.87600,60.23100,60.97500,59.85600,-0.54%,1547104 +2020-09-21,60.17500,60.49800,58.93800,59.42500,58.33400,-2.54%,621984 +2020-09-22,59.46800,60.81500,58.91000,60.81000,59.69400,2.33%,675976 +2020-09-23,60.96800,62.05300,60.11000,60.74800,59.63200,-0.10%,766716 +2020-09-24,60.49800,60.90000,57.16600,58.05500,56.98900,-4.43%,1241068 +2020-09-25,58.24000,60.56300,57.58800,60.43500,59.32600,4.10%,1252208 +2020-09-28,61.00000,61.80800,60.50800,60.93500,59.81600,0.83%,424504 +2020-09-29,61.02300,62.39800,60.72500,61.69000,60.55800,1.24%,675668 +2020-09-30,62.31300,62.39500,61.35000,61.93300,60.79600,0.39%,942312 +2020-10-01,61.89800,62.99800,61.67800,62.17800,61.03600,0.40%,808936 +2020-10-02,61.50000,62.19300,61.45800,61.72500,60.59200,-0.73%,611032 +2020-10-05,61.96800,63.11800,61.96800,63.04300,61.88500,2.14%,855056 +2020-10-06,63.25000,64.65500,63.03100,64.04800,62.87200,1.59%,646716 +2020-10-07,64.36000,66.22100,64.01500,65.98500,64.77400,3.02%,703048 +2020-10-08,65.90800,66.18000,65.04500,65.47500,64.27300,-0.77%,609804 +2020-10-09,66.00000,66.39300,65.26000,66.27000,65.05400,1.21%,565368 +2020-10-12,66.88300,67.36300,66.04000,67.13500,65.90300,1.31%,296404 +2020-10-13,67.11800,67.82000,66.62500,67.39500,66.15800,0.39%,602204 +2020-10-14,67.58300,68.16000,66.64100,67.21800,65.98400,-0.26%,432136 +2020-10-15,66.63500,66.95300,66.11800,66.39000,65.17100,-1.23%,614624 +2020-10-16,66.76800,67.66500,66.21800,66.41800,65.19800,0.04%,535016 +2020-10-19,66.65800,67.32300,65.89800,66.14500,64.93100,-0.41%,626240 +2020-10-20,66.33500,66.91000,65.93500,66.12300,64.90900,-0.03%,439396 +2020-10-21,66.31500,67.14300,65.37500,65.45000,64.24900,-1.02%,569800 +2020-10-22,65.29500,67.49500,65.29500,67.41500,66.17800,3.00%,685644 +2020-10-23,67.74500,67.74800,66.65300,67.11500,65.88300,-0.45%,506512 +2020-10-26,66.51000,66.93000,65.57000,66.13800,64.92300,-1.46%,521796 +2020-10-27,66.39000,67.18500,66.23300,66.55000,65.32800,0.62%,537136 +2020-10-28,65.81500,65.81500,64.33500,64.41300,63.23000,-3.21%,524120 +2020-10-29,64.42000,64.42000,63.00300,63.92300,62.74900,-0.76%,702880 +2020-10-30,63.60500,64.46300,62.56000,63.10300,61.94400,-1.28%,667620 +2020-11-02,63.80300,65.41000,63.51500,65.00000,63.80700,3.01%,539188 +2020-11-03,65.59500,67.08500,65.59500,66.58500,65.36300,2.44%,435016 +2020-11-04,68.08500,69.27500,66.01100,66.79000,65.56400,0.31%,873356 +2020-11-05,70.00000,76.53100,69.37500,76.15000,74.75200,14.01%,2033764 +2020-11-06,73.78000,76.50000,73.60000,75.61800,74.22900,-0.70%,940048 +2020-11-09,77.50000,79.21800,75.86800,76.05000,74.65400,0.57%,914808 +2020-11-10,75.04500,76.99000,73.06500,75.07000,73.69200,-1.29%,763596 +2020-11-11,75.76300,77.08000,75.76300,76.61300,75.20600,2.06%,658420 +2020-11-12,76.33500,76.62500,75.27300,75.88300,74.49000,-0.95%,526896 +2020-11-13,76.49500,76.79800,75.52300,75.71300,74.40100,-0.22%,353520 +2020-11-16,75.63800,75.83500,73.70300,75.71500,74.40400,,426796 +2020-11-17,75.45500,77.07500,74.81300,76.93300,75.60000,1.61%,636868 +2020-11-18,77.12500,77.12500,75.05400,75.23800,73.93400,-2.20%,1244056 +2020-11-19,75.19300,76.43300,74.62900,75.56500,74.25600,0.43%,603532 +2020-11-20,75.39300,76.63100,74.49800,76.22500,74.90500,0.87%,633260 +2020-11-23,76.39000,76.39000,75.13500,75.93500,74.62000,-0.38%,535992 +2020-11-24,76.48500,76.48500,74.76800,75.70500,74.39400,-0.30%,549652 +2020-11-25,76.40000,77.31300,75.07300,75.43800,74.13100,-0.35%,679492 +2020-11-27,75.62000,76.07100,74.00000,74.41300,73.12400,-1.36%,283212 +2020-11-30,74.97000,75.84500,74.57300,75.82800,74.51400,1.90%,795900 +2020-12-01,76.49000,77.24600,76.04000,76.23500,74.91500,0.54%,831000 +2020-12-02,76.96500,76.96500,74.16300,74.58300,73.29100,-2.17%,506920 +2020-12-03,74.54000,75.08000,74.21000,74.73800,73.44300,0.21%,492104 +2020-12-04,75.56300,76.71400,75.15800,76.64500,75.31800,2.55%,453864 +2020-12-07,76.92000,77.90400,76.54000,76.98300,75.64900,0.44%,317668 +2020-12-08,77.29300,78.22300,76.67800,77.21300,75.87500,0.30%,536804 +2020-12-09,77.46000,77.46000,74.99500,75.41000,74.10400,-2.34%,439768 +2020-12-10,75.20500,76.47800,74.47500,76.30000,74.97900,1.18%,400184 +2020-12-11,76.43500,77.39300,75.42500,76.24000,74.92000,-0.08%,293516 +2020-12-14,76.32300,78.46100,75.59300,76.61300,75.28600,0.49%,735776 +2020-12-15,77.07300,77.67500,76.03300,77.04300,75.70800,0.56%,497624 +2020-12-16,77.02500,77.22800,75.41900,75.75500,74.44300,-1.67%,712104 +2020-12-17,76.29800,77.53500,75.78300,77.44000,76.09900,2.22%,736144 +2020-12-18,77.31500,80.16800,76.96800,80.06000,78.67300,3.38%,3626800 +2020-12-21,79.36300,80.76000,77.16500,80.46800,79.07400,0.51%,781936 +2020-12-22,80.82800,81.09400,79.66400,80.14000,78.75200,-0.41%,481360 +2020-12-23,80.73800,80.90000,79.84500,80.01500,78.62900,-0.16%,476648 +2020-12-24,80.23500,80.78000,79.71800,80.40500,79.01200,0.49%,119404 +2020-12-28,81.08800,81.61100,78.63300,78.94800,77.58000,-1.81%,396248 +2020-12-29,79.47500,79.59000,77.84800,78.72800,77.36400,-0.28%,305324 +2020-12-30,79.36000,79.88000,79.02300,79.24800,77.87500,0.66%,320184 +2020-12-31,79.37000,79.88000,78.65300,79.38800,78.01300,0.18%,307328 +2021-01-04,79.16500,79.84500,77.65500,78.65500,77.29300,-0.92%,523004 +2021-01-05,78.72300,80.19500,77.85100,79.25000,77.87700,0.76%,609784 +2021-01-06,78.92000,83.18800,78.92000,82.72800,81.29500,4.39%,1153368 +2021-01-07,82.82800,84.78000,82.82800,83.96300,82.50800,1.49%,453660 +2021-01-08,84.35300,85.74500,81.69300,82.38000,80.95300,-1.89%,744028 +2021-01-11,81.81500,83.92300,81.31000,83.70500,82.25500,1.61%,380752 +2021-01-12,83.61500,84.86000,83.07800,83.50300,82.05600,-0.24%,325524 +2021-01-13,83.98000,84.83800,82.19300,82.64500,81.21400,-1.03%,609304 +2021-01-14,83.07300,85.92500,83.07300,84.30000,82.84000,2.00%,744628 +2021-01-15,85.23000,87.36500,84.30000,86.92800,85.42200,3.12%,1228768 +2021-01-19,87.68800,88.58000,86.21300,87.94500,86.42200,1.17%,871764 +2021-01-20,88.58000,90.36800,88.10800,89.16800,87.62300,1.39%,802000 +2021-01-21,89.60300,89.60300,87.66100,88.92000,87.38000,-0.28%,592516 +2021-01-22,89.03300,89.54600,88.32000,89.14800,87.60400,0.26%,456352 +2021-01-25,89.72500,90.29300,87.72300,88.11000,86.58400,-1.16%,521604 +2021-01-26,88.55000,89.15900,84.96300,85.08500,83.61100,-3.43%,391644 +2021-01-27,84.09300,84.15000,79.42300,79.60800,78.22900,-6.44%,777472 +2021-01-28,80.29000,81.18000,77.75800,80.63000,79.23400,1.28%,1179240 +2021-01-29,81.11300,82.36800,80.50000,81.22800,79.82100,0.74%,872048 +2021-02-01,82.54500,85.44800,82.05000,85.01800,83.54500,4.67%,743060 +2021-02-02,89.48800,99.95800,89.48800,94.19000,92.55900,10.79%,2086500 +2021-02-03,94.76000,94.76000,90.24000,92.10300,90.50700,-2.22%,920092 +2021-02-04,92.50000,96.24000,92.23300,95.68300,94.02500,3.89%,795088 +2021-02-05,96.77300,97.14000,94.27500,95.16800,93.51900,-0.54%,804988 +2021-02-08,96.25000,97.84500,95.54800,97.64300,95.95100,2.60%,1475080 +2021-02-09,98.22000,99.00000,96.32500,97.48800,95.79900,-0.16%,576116 +2021-02-10,98.22800,98.85700,96.37800,97.57500,95.88500,0.09%,454228 +2021-02-11,97.85000,99.07500,96.75000,98.75500,97.12300,1.21%,611168 +2021-02-12,99.06000,101.38100,98.66300,99.71500,98.06700,0.97%,692660 +2021-02-16,100.48500,103.74800,100.32000,102.75000,101.05200,3.04%,1242228 +2021-02-17,101.75000,102.55600,101.04300,101.81500,100.13300,-0.91%,873032 +2021-02-18,101.75500,101.75500,98.83300,99.27000,97.63000,-2.50%,550384 +2021-02-19,99.56000,100.34300,97.06500,97.38800,95.77800,-1.90%,828548 +2021-02-22,97.00300,97.25000,93.94800,94.25000,92.69300,-3.22%,766272 +2021-02-23,94.97500,94.97500,92.35600,94.21500,92.65800,-0.04%,857288 +2021-02-24,93.94800,94.96500,93.06500,93.67300,92.12500,-0.58%,548816 +2021-02-25,93.75000,94.49000,91.22800,91.26500,89.75700,-2.57%,477968 +2021-02-26,91.83500,92.11300,89.74400,90.42300,88.92800,-0.92%,982868 +2021-03-01,92.24000,93.45000,91.50300,93.11000,91.57200,2.97%,941964 +2021-03-02,94.06300,94.28300,92.60500,93.86000,92.30900,0.81%,830116 +2021-03-03,93.03800,93.08000,90.27500,90.31000,88.81800,-3.78%,650416 +2021-03-04,90.41300,92.43300,86.61300,86.97500,85.53800,-3.69%,691372 +2021-03-05,86.32000,89.69800,84.69600,89.05300,87.58100,2.39%,561392 +2021-03-08,89.64800,90.70500,86.22000,86.22000,84.79500,-3.18%,647492 +2021-03-09,87.99800,91.51000,86.46500,91.02800,89.52300,5.58%,941608 +2021-03-10,91.59800,93.30000,90.02600,90.94000,89.43700,-0.10%,982608 +2021-03-11,92.09500,97.25000,91.73800,97.00300,95.40000,6.67%,1274244 +2021-03-12,95.22500,96.34500,92.64300,96.28000,94.68900,-0.75%,1318224 +2021-03-15,96.44300,100.84500,96.44300,99.25300,97.61300,3.09%,838540 +2021-03-16,99.61500,101.20100,96.22800,97.09300,95.48800,-2.18%,691744 +2021-03-17,96.33300,98.25800,94.43500,95.45500,93.87800,-1.69%,641356 +2021-03-18,94.79500,96.96500,93.18500,93.49800,91.95300,-2.05%,581656 +2021-03-19,94.23500,98.80300,92.60600,93.81000,92.26000,0.33%,1572860 +2021-03-22,94.22000,96.74000,94.03300,96.34500,94.75300,2.70%,445460 +2021-03-23,95.72800,95.72800,93.28500,94.11800,92.56200,-2.31%,533152 +2021-03-24,94.42000,95.45000,92.01000,92.36500,90.83900,-1.86%,450544 +2021-03-25,91.49300,94.67400,89.29800,94.30500,92.74700,2.10%,810428 +2021-03-26,94.44300,97.52800,93.14800,97.06000,95.45600,2.92%,832984 +2021-03-29,96.06500,96.06500,89.85400,91.74800,90.23200,-5.47%,1108440 +2021-03-30,91.28800,93.88300,91.04800,93.36800,91.82500,1.77%,876212 +2021-03-31,94.49300,96.59300,94.49300,95.48300,93.90500,2.27%,1379700 +2021-04-01,96.26000,97.63500,95.51900,97.12500,95.52000,1.72%,859016 +2021-04-05,98.14500,99.23000,97.47000,99.19800,97.55800,2.13%,392992 +2021-04-06,99.56800,101.14500,99.56800,99.76500,98.11700,0.57%,925948 +2021-04-07,98.77500,100.41500,97.87100,99.24800,97.60800,-0.52%,618740 +2021-04-08,100.38000,101.98600,99.14300,101.28500,99.61100,2.05%,923464 +2021-04-09,101.55000,102.85300,100.67000,102.18000,100.49200,0.88%,730400 +2021-04-12,101.76300,101.76300,99.76400,100.76300,99.09800,-1.39%,895644 +2021-04-13,101.14300,105.07500,100.68000,104.86300,103.13000,4.07%,1137336 +2021-04-14,105.25300,105.77300,102.75100,103.59500,101.88300,-1.21%,722192 +2021-04-15,103.78800,105.03000,103.35000,103.79500,102.08000,0.19%,870280 +2021-04-16,103.89500,104.94500,103.01300,104.63800,102.90900,0.81%,1169328 +2021-04-19,103.81300,104.85700,102.33300,103.62800,101.91500,-0.97%,543580 +2021-04-20,103.82500,104.81000,102.47000,102.97800,101.27600,-0.63%,752796 +2021-04-21,103.32500,106.15500,102.57300,105.96000,104.20900,2.90%,947236 +2021-04-22,105.84800,107.77000,104.90500,105.92800,104.17700,-0.03%,719192 +2021-04-23,106.74800,108.67300,104.55500,108.11800,106.33100,2.07%,516888 +2021-04-26,108.63300,111.20800,108.22000,110.14000,108.32000,1.87%,746664 +2021-04-27,110.52500,111.12500,108.13500,110.35000,108.52700,0.19%,445520 +2021-04-28,110.18500,110.99000,109.01000,109.20000,107.39600,-1.04%,478300 +2021-04-29,109.71000,110.80500,107.35300,108.43800,106.64600,-0.70%,517724 +2021-04-30,107.93500,109.39800,106.42500,106.87300,105.10700,-1.44%,680020 +2021-05-03,107.97000,108.22800,105.58300,106.60300,104.84100,-0.25%,684776 +2021-05-04,105.33300,106.03500,103.50900,104.55500,102.82700,-1.92%,673076 +2021-05-05,105.62300,106.23500,103.65000,104.20000,102.47800,-0.34%,932860 +2021-05-06,104.20000,104.56800,99.75000,102.74500,101.04700,-1.40%,885336 +2021-05-07,102.68800,107.25800,102.15800,105.76300,104.01500,2.94%,865756 +2021-05-10,105.28300,105.82500,101.97800,102.05800,100.37100,-3.50%,1036888 +2021-05-11,99.98000,104.03500,98.72000,103.88500,102.16900,1.79%,682796 +2021-05-12,103.62800,106.20300,102.12800,102.22000,100.53100,-1.60%,1119952 +2021-05-13,102.96300,103.24500,96.77200,99.16500,97.52700,-2.99%,1427628 +2021-05-14,99.59300,102.14300,98.89500,100.34300,98.76300,1.19%,1275872 +2021-05-17,100.20000,100.58500,96.69300,96.83800,95.31300,-3.49%,937016 +2021-05-18,97.14500,100.30300,96.53000,100.00000,98.42600,3.27%,1476964 +2021-05-19,98.38500,101.00500,98.38500,99.39300,97.82800,-0.61%,916388 +2021-05-20,99.94500,102.80600,99.39300,102.22300,100.61400,2.85%,937992 +2021-05-21,103.53000,104.45100,101.90000,102.33800,100.72700,0.11%,1110536 +2021-05-24,102.89000,105.57500,102.84800,105.25000,103.59300,2.85%,1552648 +2021-05-25,106.00000,107.03800,104.60800,105.03800,103.38400,-0.20%,1437884 +2021-05-26,105.75800,106.19500,102.72800,104.06800,102.43000,-0.92%,1272732 +2021-05-27,104.75800,105.81800,101.84500,102.42300,100.81000,-1.58%,9237004 +2021-05-28,102.72800,105.09300,102.72800,103.45800,101.82900,1.01%,1344024 +2021-06-01,104.56500,104.56500,100.08800,102.56000,100.94600,-0.87%,952684 +2021-06-02,102.09300,103.30600,100.13000,102.53300,100.91900,-0.03%,993772 +2021-06-03,101.74500,102.91500,100.52500,101.89500,100.29100,-0.62%,959188 +2021-06-04,102.69800,106.79500,102.34000,106.07500,104.40600,4.10%,1316916 +2021-06-07,105.24300,106.99500,103.77500,104.93300,103.28100,-1.08%,862536 +2021-06-08,106.21000,107.44400,104.43800,106.25800,104.58500,1.26%,530644 +2021-06-09,106.25800,108.47500,105.91500,107.29000,105.60100,0.97%,785024 +2021-06-10,107.51300,110.25000,107.51300,108.95000,107.23500,1.55%,792060 +2021-06-11,109.55500,111.11000,108.94500,110.98500,109.23800,1.87%,697252 +2021-06-14,110.98500,112.69500,110.88300,112.34300,110.57400,1.22%,694572 +2021-06-15,111.28500,111.87400,108.63800,110.32800,108.59100,-1.79%,781456 +2021-06-16,110.73000,111.57800,109.68300,110.63500,108.89400,0.28%,586316 +2021-06-17,110.16800,113.14500,109.91800,111.29800,109.54600,0.60%,811092 +2021-06-18,111.86500,113.45500,106.59300,107.97500,106.27600,-2.99%,3585964 +2021-06-21,108.07500,110.45500,107.47500,110.05300,108.32000,1.92%,763440 +2021-06-22,110.28300,111.14000,109.12300,110.47000,108.73100,0.38%,601648 +2021-06-23,110.45500,111.76500,110.37000,111.10800,109.35900,0.58%,472724 +2021-06-24,112.22800,112.50000,109.14300,109.87800,108.14800,-1.11%,616648 +2021-06-25,109.74300,110.71100,108.33500,109.13500,107.41700,-0.68%,1032068 +2021-06-28,109.52800,112.19300,109.14000,111.24500,109.49400,1.93%,647516 +2021-06-29,111.45500,112.99100,111.28300,111.95000,110.18800,0.63%,462544 +2021-06-30,111.69800,113.16500,111.30500,112.56500,110.79300,0.55%,962788 +2021-07-01,112.34000,114.85000,112.01600,113.47800,111.69200,0.81%,934032 +2021-07-02,113.61500,114.24500,111.80800,112.39300,110.62400,-0.96%,762848 +2021-07-06,112.80500,114.49800,111.42500,113.87000,112.07800,1.31%,907944 +2021-07-07,114.61800,116.85500,113.58000,115.92800,114.10300,1.81%,919864 +2021-07-08,114.07800,115.58500,112.64300,115.21800,113.40400,-0.61%,509752 +2021-07-09,115.70300,116.57800,114.58100,116.34800,114.51600,0.98%,848424 +2021-07-12,116.63800,116.90600,112.37800,112.86500,111.08900,-2.99%,841072 +2021-07-13,112.75300,114.00000,112.36000,113.36000,111.57600,0.44%,546648 +2021-07-14,112.61000,114.07300,109.79800,111.21800,109.46700,-1.89%,957992 +2021-07-15,111.15500,112.65500,110.46500,112.37800,110.60900,1.04%,448884 +2021-07-16,113.02800,115.19000,111.79900,114.67000,112.86500,2.04%,805644 +2021-07-19,113.49300,115.34800,112.77800,113.85800,112.06600,-0.71%,517360 +2021-07-20,114.44000,117.31300,114.44000,116.75800,114.92000,2.55%,909776 +2021-07-21,116.71300,117.33300,113.84200,115.78500,113.96300,-0.83%,449552 +2021-07-22,115.79800,117.74300,115.78900,117.29500,115.44900,1.30%,297156 +2021-07-23,117.64000,119.75000,117.64000,118.60000,116.73300,1.11%,469724 +2021-07-26,118.36500,119.15300,117.45500,118.03300,116.17500,-0.48%,236972 +2021-07-27,118.26300,118.65800,116.53500,118.40000,116.53700,0.31%,288996 +2021-07-28,117.81500,119.46400,117.72000,119.19000,117.31400,0.67%,566372 +2021-07-29,119.68300,121.78800,118.98400,120.77800,118.87700,1.33%,251052 +2021-07-30,120.19800,122.05800,120.19800,120.56000,118.66300,-0.18%,303912 +2021-08-02,121.50000,121.60800,118.54000,121.43500,119.52400,0.73%,566964 +2021-08-03,121.32500,121.43800,118.77300,120.31800,118.42400,-0.92%,618288 +2021-08-04,120.45800,121.96500,119.84000,121.68800,119.77200,1.14%,1245908 +2021-08-05,122.38500,126.08400,119.89500,122.66300,120.73200,0.80%,967256 +2021-08-06,122.50000,122.50000,117.75000,120.45500,118.55900,-1.80%,851336 +2021-08-09,120.23000,122.31300,119.03800,119.81300,117.92700,-0.53%,1038320 +2021-08-10,119.75000,119.75000,115.44700,115.92800,114.10300,-3.24%,659336 +2021-08-11,116.36800,116.36800,114.15300,115.72300,113.90100,-0.18%,385460 +2021-08-12,115.91300,117.35500,115.62300,115.96800,114.14200,0.21%,520876 +2021-08-13,116.29300,117.23000,115.43000,116.73500,114.97600,0.66%,440084 +2021-08-16,116.08000,119.73000,116.08000,119.36300,117.56400,2.25%,596252 +2021-08-17,119.44300,119.44300,117.81000,118.50500,116.72000,-0.72%,406944 +2021-08-18,118.71300,119.41800,117.36500,117.70500,115.93200,-0.68%,369816 +2021-08-19,116.58800,119.87000,116.15200,118.97000,117.17800,1.07%,559528 +2021-08-20,119.18800,120.80000,118.91800,119.86300,118.05700,0.75%,463760 +2021-08-23,120.24800,122.06800,119.53800,119.97500,118.16800,0.09%,835252 +2021-08-24,120.77300,123.79500,120.22100,123.12300,121.26800,2.62%,932992 +2021-08-25,123.96300,125.80800,122.72300,125.06000,123.17600,1.57%,3045468 +2021-08-26,124.35000,125.98500,122.77800,123.29800,121.44000,-1.41%,2018076 +2021-08-27,123.15500,124.00500,121.37500,123.75300,121.88800,0.37%,32905912 +2021-08-30,125.31500,127.80300,124.30300,126.46000,124.55500,2.19%,1269460 +2021-08-31,127.28800,127.28800,123.70300,124.78500,122.90500,-1.32%,1355856 +2021-09-01,125.00000,126.88300,123.88500,126.33800,124.43400,1.24%,775020 +2021-09-02,127.47800,128.34000,126.49300,127.69500,125.77100,1.07%,1003884 +2021-09-03,127.43000,130.36500,126.85800,128.27300,126.34000,0.45%,650232 +2021-09-07,128.83500,128.83500,126.74900,128.54800,126.61100,0.21%,916476 +2021-09-08,127.12000,129.08800,126.32100,126.94300,125.03000,-1.25%,498604 +2021-09-09,127.75000,128.13100,126.78800,127.04300,125.12900,0.08%,661304 +2021-09-10,128.01000,129.48300,126.77000,129.19800,127.25100,1.70%,893732 +2021-09-13,130.18800,130.62300,123.88800,125.64800,123.75500,-2.75%,873168 +2021-09-14,126.72800,129.07800,126.61600,127.47300,125.55200,1.45%,759064 +2021-09-15,129.80300,133.23500,127.77800,132.41000,130.41500,3.87%,1404012 +2021-09-16,131.52000,132.57500,130.40400,132.36500,130.37100,-0.03%,640060 +2021-09-17,132.70000,135.00000,132.18000,133.58800,131.57500,0.92%,4243128 +2021-09-20,131.31300,133.91000,129.51400,132.20500,130.21300,-1.04%,1605132 +2021-09-21,132.89300,134.00300,131.20600,132.55000,130.55300,0.26%,1021532 +2021-09-22,132.26000,133.36500,130.46000,133.25000,131.24300,0.53%,1345456 +2021-09-23,134.29500,135.96300,133.80100,134.22500,132.20300,0.73%,784356 +2021-09-24,133.12500,135.11500,132.39300,134.72000,132.69100,0.37%,630436 +2021-09-27,133.85800,133.85800,127.18000,127.86300,125.93600,-5.09%,852208 +2021-09-28,125.80300,126.01800,121.79500,122.21800,120.37600,-4.41%,1013168 +2021-09-29,123.82800,124.97800,122.39800,122.63300,120.78500,0.34%,887308 +2021-09-30,123.60500,125.50800,121.00500,121.14300,119.31800,-1.22%,1076228 +2021-10-01,121.37300,124.05800,117.94300,123.45500,121.59500,1.91%,866164 +2021-10-04,122.50800,122.52500,118.73000,120.30800,118.49500,-2.55%,584408 +2021-10-05,121.07000,123.02000,119.75500,120.85300,119.03200,0.45%,572840 +2021-10-06,119.71800,121.06800,118.57500,120.89300,119.07100,0.03%,575360 +2021-10-07,121.48300,123.93300,121.48300,122.10000,120.26100,1.00%,870340 +2021-10-08,122.43800,122.44000,119.59800,119.90500,118.09900,-1.80%,339364 +2021-10-11,119.94000,120.75100,118.95500,119.55300,117.75200,-0.29%,399660 +2021-10-12,121.00300,121.40300,117.55000,119.50300,117.70200,-0.04%,628460 +2021-10-13,120.59000,120.82000,119.04400,120.74800,118.92900,1.04%,408424 +2021-10-14,122.08800,124.72000,122.05300,124.46300,122.58800,3.08%,688700 +2021-10-15,124.49300,125.87000,124.03000,124.50500,122.62900,0.03%,811964 +2021-10-18,124.45500,125.52800,123.51000,124.87300,122.99100,0.30%,541956 +2021-10-19,124.87300,126.87000,124.69000,124.90500,123.02300,0.03%,381032 +2021-10-20,126.12300,127.29000,125.33800,126.83300,124.92200,1.54%,470248 +2021-10-21,126.75800,126.79800,123.18300,124.36300,122.48900,-1.95%,760164 +2021-10-22,124.77300,127.17300,124.58600,126.31500,124.41200,1.57%,349056 +2021-10-25,126.15000,127.85000,125.02000,127.70800,125.78400,1.10%,406536 +2021-10-26,128.33300,130.13000,127.12000,129.69300,127.73900,1.55%,691540 +2021-10-27,129.44300,129.44300,126.23500,127.44300,125.52300,-1.73%,520152 +2021-10-28,128.02300,131.29500,126.68500,128.81000,126.87000,1.07%,534080 +2021-10-29,128.18300,131.42300,128.18300,130.91300,128.94000,1.63%,728448 +2021-11-01,131.25000,132.95000,130.57800,131.26500,129.28800,0.27%,728232 +2021-11-02,129.89800,131.67800,124.34500,125.83300,123.93700,-4.14%,966632 +2021-11-03,125.51300,126.37900,122.30600,126.08000,124.18100,0.20%,856960 +2021-11-04,126.47000,127.84500,122.46800,123.80800,121.94200,-1.80%,710192 +2021-11-05,123.16300,125.03600,122.06500,124.33000,122.45700,0.42%,781284 +2021-11-08,124.33000,126.80500,123.55000,126.60000,124.69300,1.83%,469748 +2021-11-09,126.50000,126.90000,125.18500,125.53500,123.64400,-0.84%,596076 +2021-11-10,124.47500,126.38800,124.30800,125.91500,124.09700,0.30%,921204 +2021-11-11,126.86800,128.68300,125.25000,126.65800,124.82900,0.59%,749404 +2021-11-12,127.09800,128.20000,125.52800,126.12500,124.30400,-0.42%,527568 +2021-11-15,126.23500,126.97800,125.39000,125.44300,123.63100,-0.54%,453576 +2021-11-16,124.87300,127.80300,123.47800,126.12300,124.30100,0.54%,884756 +2021-11-17,126.12300,126.14100,122.00600,123.48000,121.69700,-2.10%,872164 +2021-11-18,123.98000,124.35800,122.29800,123.78500,121.99800,0.25%,623600 +2021-11-19,124.36800,126.79300,121.69000,125.37500,123.56500,1.28%,1116392 +2021-11-22,125.53300,125.53300,122.07000,122.40800,120.64000,-2.37%,896608 +2021-11-23,121.42000,121.74900,116.24900,118.18000,116.47400,-3.45%,1023552 +2021-11-24,117.54000,119.31800,116.67000,119.24300,117.52100,0.90%,867980 +2021-11-26,119.11000,122.99000,118.13500,118.36800,116.65800,-0.73%,459764 +2021-11-29,118.19500,122.19800,118.19500,119.92300,118.19100,1.31%,550316 +2021-11-30,120.66800,122.82000,117.20000,118.00800,116.30400,-1.60%,1516744 +2021-12-01,118.44000,119.68500,115.36500,115.48500,113.81800,-2.14%,1142468 +2021-12-02,114.86000,117.36300,114.15400,116.81800,115.13100,1.15%,1035528 +2021-12-03,117.39300,117.39300,112.43600,114.03800,112.39100,-2.38%,1037536 +2021-12-06,114.13300,117.23300,112.64500,117.06000,115.37000,2.65%,852668 +2021-12-07,118.35800,120.39000,117.05300,118.24000,116.53300,1.01%,892536 +2021-12-08,118.95000,121.54500,118.27300,120.32500,118.58800,1.76%,445180 +2021-12-09,120.43000,121.46300,117.32800,117.55000,115.85300,-2.31%,467128 +2021-12-10,117.52800,119.32300,116.13300,116.51000,114.82800,-0.88%,537540 +2021-12-13,115.94500,117.99300,115.66300,117.59300,115.89500,0.93%,508320 +2021-12-14,116.49800,116.60500,113.96500,115.72000,114.04900,-1.59%,692772 +2021-12-15,116.26300,118.81800,114.95500,118.61000,116.89700,2.50%,458252 +2021-12-16,119.00800,119.53300,114.94300,115.38300,113.71700,-2.72%,650456 +2021-12-17,115.00500,118.77000,113.27000,117.64000,115.94100,1.96%,1793808 +2021-12-20,116.87300,117.54500,114.98500,116.29500,114.61600,-1.14%,631436 +2021-12-21,116.77800,120.18600,116.11900,119.91000,118.17900,3.11%,538064 +2021-12-22,119.77000,122.94500,119.18800,122.42300,120.65500,2.10%,467648 +2021-12-23,123.06800,124.63300,123.06800,123.66300,121.87700,1.01%,396528 +2021-12-27,124.00300,125.16800,124.00300,125.16500,123.35800,1.21%,308620 +2021-12-28,125.55300,125.55300,122.79400,124.44800,122.65100,-0.57%,321676 +2021-12-29,124.66800,125.74800,123.43100,125.62800,123.81400,0.95%,414880 +2021-12-30,125.40500,127.85800,125.40500,127.20000,125.36300,1.25%,368040 +2021-12-31,127.03800,130.74000,127.03800,129.33500,127.46800,1.68%,868156 +2022-01-03,129.15800,129.76300,121.33000,121.94800,120.18700,-5.71%,1001072 +2022-01-04,121.30000,121.30000,115.97300,117.00500,115.31600,-4.05%,1361096 +2022-01-05,116.62800,117.47000,108.33000,108.68300,107.11300,-7.11%,1824236 +2022-01-06,107.29000,108.74000,104.83300,106.63500,105.09500,-1.88%,1223020 +2022-01-07,106.22000,106.59100,102.93500,103.82000,102.32100,-2.64%,1000376 +2022-01-10,101.76000,107.48800,100.26500,106.94300,105.39800,3.01%,1323052 +2022-01-11,106.89000,108.46800,104.80300,108.07800,106.51700,1.06%,868032 +2022-01-12,108.09800,109.48900,105.27500,107.09300,105.54600,-0.91%,790684 +2022-01-13,106.88800,106.97100,99.13800,99.42000,97.98500,-7.16%,1217600 +2022-01-14,99.00000,100.49800,95.77500,97.52800,96.11900,-1.90%,1500148 +2022-01-18,95.71300,96.08900,93.88800,94.75000,93.38200,-2.85%,1019432 +2022-01-19,95.12800,97.74000,94.50800,94.95800,93.58600,0.22%,755388 +2022-01-20,95.78300,97.44500,94.27800,94.30500,92.94300,-0.69%,976180 +2022-01-21,94.33300,94.92000,91.63900,91.77500,90.45000,-2.68%,1597992 +2022-01-24,91.22000,95.64000,86.97000,95.47300,94.09400,4.03%,1820944 +2022-01-25,93.32500,94.19300,89.77600,92.00000,90.67200,-3.64%,1009080 +2022-01-26,93.17500,94.29300,90.08300,90.95300,89.63900,-1.14%,1045392 +2022-01-27,92.33000,93.74000,88.32300,88.46300,87.18500,-2.74%,1625716 +2022-01-28,88.80000,91.77300,87.28000,91.77300,90.44700,3.74%,1846728 +2022-01-31,92.14000,94.12600,91.83300,94.10300,92.74400,2.54%,1581492 +2022-02-01,101.90300,105.62300,98.57300,100.39300,98.94300,6.68%,2256964 +2022-02-02,101.14800,105.40300,101.14800,104.46500,102.95700,4.06%,1898300 +2022-02-03,99.92500,103.75000,99.13800,102.40000,100.92100,-1.98%,1084276 +2022-02-04,100.25000,103.23600,99.25900,102.51800,101.03700,0.12%,1306116 +2022-02-07,102.59000,105.38000,102.49800,103.17000,101.68000,0.64%,1064252 +2022-02-08,102.90000,104.33300,101.37000,103.33800,101.84500,0.16%,1220496 +2022-02-09,104.94800,107.26800,103.20400,106.02300,104.49200,2.60%,1214860 +2022-02-10,103.28300,107.94600,103.28300,105.71800,104.27000,-0.29%,1172288 +2022-02-11,106.12000,108.73800,103.72000,104.64500,103.21200,-1.01%,1454928 +2022-02-14,104.73300,106.71100,103.27800,103.41000,101.99400,-1.18%,1123588 +2022-02-15,104.90300,106.43800,102.33500,103.18800,101.77500,-0.21%,1407964 +2022-02-16,102.43500,103.70300,100.76400,103.00800,101.59700,-0.17%,1428344 +2022-02-17,102.50000,103.90500,98.96000,99.54800,98.18400,-3.36%,1174348 +2022-02-18,99.44800,101.04300,97.50000,100.25300,98.88000,0.71%,1004804 +2022-02-22,100.32300,101.45000,98.39800,100.02800,98.65800,-0.22%,789680 +2022-02-23,100.65500,101.37000,97.88800,98.09000,96.74700,-1.94%,827440 +2022-02-24,96.88800,103.70800,96.52500,103.22500,101.81200,5.23%,1408492 +2022-02-25,103.28000,106.09500,103.09500,105.67300,104.22600,2.37%,1049212 +2022-02-28,104.48500,105.44800,103.02500,104.85300,103.41700,-0.78%,1541140 +2022-03-01,104.89800,106.73000,104.05300,105.04500,103.60700,0.18%,920944 +2022-03-02,105.60500,106.79500,104.49000,105.92000,104.47000,0.83%,755576 +2022-03-03,106.56500,106.72000,103.81500,104.95500,103.51800,-0.91%,567232 +2022-03-04,104.44500,105.65500,102.27000,104.39800,102.96800,-0.53%,1225136 +2022-03-07,104.07800,104.25300,100.01000,100.33000,98.95600,-3.90%,913468 +2022-03-08,99.20300,101.00500,96.77500,98.43000,97.08200,-1.89%,820556 +2022-03-09,101.39300,105.13300,99.76400,104.57500,103.14300,6.24%,846612 +2022-03-10,102.48300,103.93600,101.39000,103.77300,102.35200,-0.77%,600288 +2022-03-11,105.02500,105.02500,100.09000,100.21000,98.83800,-3.43%,584792 +2022-03-14,100.93500,103.13000,97.62500,98.05300,96.71000,-2.15%,591408 +2022-03-15,99.36000,101.50800,98.41800,101.40000,100.01200,3.41%,899124 +2022-03-16,102.82500,106.73000,102.82500,105.85500,104.40600,4.39%,585576 +2022-03-17,105.11300,108.05500,104.47000,107.93300,106.45500,1.96%,698532 +2022-03-18,107.74500,111.75100,107.74500,111.40000,109.87500,3.21%,1278384 +2022-03-21,109.83500,111.68800,107.47000,109.56000,108.06000,-1.65%,814488 +2022-03-22,109.36300,111.70400,108.56300,110.53500,109.02100,0.89%,782452 +2022-03-23,110.00800,110.00800,106.78500,107.25500,105.78600,-2.97%,469128 +2022-03-24,107.42000,108.90500,106.13400,108.76500,107.27600,1.41%,436148 +2022-03-25,109.70800,109.70800,106.56500,108.86300,107.37200,0.09%,425028 +2022-03-28,109.19500,110.53200,107.39300,109.33000,107.83300,0.43%,453212 +2022-03-29,111.10000,112.34000,110.74500,111.50500,109.97800,1.99%,652468 +2022-03-30,111.10300,111.17100,109.15000,110.59500,109.08100,-0.82%,573896 +2022-03-31,110.79300,111.68300,107.74500,108.26000,106.77800,-2.11%,1182340 +2022-04-01,109.33800,109.33800,106.90100,108.31800,106.83400,0.05%,1158232 +2022-04-04,108.83000,108.83000,107.44000,108.01000,106.53100,-0.28%,1559484 +2022-04-05,108.32300,108.79300,106.94300,108.26300,106.78000,0.23%,1034268 +2022-04-06,107.43300,109.18500,104.95300,108.55000,107.06400,0.27%,901352 +2022-04-07,108.44500,113.80500,108.44500,112.41300,110.87300,3.56%,1032252 +2022-04-08,111.39500,111.50500,108.04500,108.29300,106.81000,-3.67%,1461936 +2022-04-11,107.57300,107.74800,103.99500,105.62800,104.18100,-2.46%,1019356 +2022-04-12,106.47000,108.19000,102.40800,103.18800,101.77500,-2.31%,513560 +2022-04-13,102.87300,105.95800,102.40800,104.85000,103.41400,1.61%,583520 +2022-04-14,105.33300,106.29300,103.42000,104.52000,103.08900,-0.31%,796732 +2022-04-18,104.06000,104.13000,101.62800,103.01500,101.60400,-1.44%,503688 +2022-04-19,102.59300,104.81500,101.97800,103.31300,101.89800,0.29%,867144 +2022-04-20,104.45300,106.96800,103.32300,106.15300,104.69900,2.75%,595948 +2022-04-21,106.54000,107.06500,102.83000,103.02300,101.61200,-2.95%,588672 +2022-04-22,102.61800,102.83800,100.66800,100.74800,99.36800,-2.21%,802056 +2022-04-25,98.55800,100.29500,97.29500,100.22800,98.85500,-0.52%,1328516 +2022-04-26,99.68800,99.68800,95.25000,95.53300,94.22400,-4.68%,1050028 +2022-04-27,95.52300,97.81900,95.07500,95.23300,93.92900,-0.31%,598836 +2022-04-28,96.50000,98.41500,95.21500,96.72300,95.39800,1.56%,1440136 +2022-04-29,96.32000,99.43800,94.73600,94.92300,93.62300,-1.86%,949872 +2022-05-02,94.34800,96.17300,92.73000,95.64500,94.33500,0.76%,1039396 +2022-05-03,95.23300,97.84800,94.94600,95.85800,94.54500,0.22%,1027320 +2022-05-04,96.46300,99.57800,93.72500,98.96000,97.60500,3.24%,1423572 +2022-05-05,97.70000,98.05500,94.99100,96.53800,95.21600,-2.45%,1429312 +2022-05-06,95.34500,95.34500,92.14800,93.23300,91.95600,-3.42%,1068016 +2022-05-09,92.20800,92.20800,86.71300,86.76500,85.57700,-6.94%,2209912 +2022-05-10,89.24800,90.50900,85.65800,87.88500,86.68200,1.29%,1368704 +2022-05-11,86.89500,88.89300,84.47500,84.66800,83.50800,-3.66%,993380 +2022-05-12,84.36000,88.29800,83.75500,87.22000,86.02600,3.01%,1514820 +2022-05-13,88.79000,92.97800,88.61000,91.94300,90.76200,5.42%,1258364 +2022-05-16,91.10800,92.62000,90.20000,90.53300,89.37100,-1.53%,792632 +2022-05-17,92.57300,94.07000,90.58500,92.76300,91.57200,2.46%,763988 +2022-05-18,91.73800,92.28800,89.22800,89.77300,88.62000,-3.22%,966208 +2022-05-19,89.49300,92.68500,89.49300,91.61000,90.43400,2.05%,834844 +2022-05-20,93.12000,93.12000,89.60800,91.58800,90.41200,-0.02%,790032 +2022-05-23,92.74000,92.74000,89.49500,91.12800,89.95800,-0.50%,1079052 +2022-05-24,90.78300,90.78300,88.71500,89.29300,88.14600,-2.01%,903388 +2022-05-25,88.83800,89.88000,87.38800,88.20300,87.07000,-1.22%,1059532 +2022-05-26,89.05000,91.64000,88.34000,91.33000,90.15800,3.55%,690280 +2022-05-27,92.28500,96.64300,92.15800,96.64000,95.40000,5.81%,1013416 +2022-05-31,95.53300,96.03800,91.65000,92.43300,91.24600,-4.35%,1615220 +2022-06-01,92.32800,93.71300,88.95800,89.98800,88.83300,-2.65%,721212 +2022-06-02,90.51800,93.83300,88.38000,93.50300,92.30200,3.91%,741952 +2022-06-03,92.16300,92.45300,90.37800,90.77500,89.61000,-2.92%,791356 +2022-06-06,92.39000,92.78800,90.37300,90.85000,89.68400,0.08%,600112 +2022-06-07,90.08800,91.90000,90.06300,91.50000,90.32600,0.72%,863180 +2022-06-08,91.28300,92.07500,90.30000,91.11300,89.94300,-0.42%,539364 +2022-06-09,90.56000,91.02800,88.76000,88.86000,87.72000,-2.47%,762076 +2022-06-10,87.42000,87.42000,83.61000,83.63800,82.56400,-5.88%,968864 +2022-06-13,80.98300,81.94000,80.25800,81.24500,80.20200,-2.86%,1230548 +2022-06-14,81.12300,81.74500,79.51800,81.04500,80.00500,-0.25%,1022692 +2022-06-15,82.05800,83.43800,80.98800,82.66500,81.60400,2.00%,1194636 +2022-06-16,80.97500,81.32000,79.83800,80.66800,79.63200,-2.42%,1686380 +2022-06-17,80.99500,83.32500,80.94500,81.78800,80.73800,1.39%,2337720 +2022-06-21,82.78300,83.30300,82.16300,82.32500,81.26800,0.66%,1425008 +2022-06-22,81.71000,83.20900,81.12400,82.42500,81.36700,0.12%,1284440 +2022-06-23,83.14500,86.36500,82.67800,86.32500,85.21700,4.73%,1021592 +2022-06-24,87.17300,88.20000,86.48800,88.19000,87.05800,2.16%,1365056 +2022-06-27,88.05500,88.76000,86.60800,88.33500,87.20100,0.16%,945972 +2022-06-28,88.26800,89.07300,86.44000,86.50300,85.39200,-2.07%,716600 +2022-06-29,86.31800,87.37100,85.38800,87.12500,86.00700,0.72%,891096 +2022-06-30,86.10000,87.89800,84.16000,86.66000,85.54800,-0.53%,891292 +2022-07-01,86.65800,88.29500,85.52500,88.29500,87.16200,1.89%,793008 +2022-07-05,87.56300,90.85500,87.03000,90.57500,89.41300,2.58%,963492 +2022-07-06,91.33500,91.59300,89.96800,90.69500,89.53100,0.13%,839980 +2022-07-07,90.39300,92.28500,90.39300,92.06000,90.87800,1.51%,648196 +2022-07-08,91.64000,93.06500,91.40500,92.48300,91.29600,0.46%,710944 +2022-07-11,91.32500,91.85800,90.31500,90.76000,89.59500,-1.86%,604896 +2022-07-12,90.87800,91.61300,87.67800,88.20000,87.06800,-2.82%,686328 +2022-07-13,86.40000,88.10500,85.88000,87.23800,86.11800,-1.09%,515284 +2022-07-14,86.98500,86.98500,82.29300,85.34800,84.25200,-2.17%,885580 +2022-07-15,85.94800,86.42800,82.26500,86.08800,84.98300,0.87%,1381636 +2022-07-18,86.48800,87.30800,83.89900,84.06000,82.98100,-2.36%,769768 +2022-07-19,85.47500,87.70500,84.71600,87.56000,86.43600,4.16%,692580 +2022-07-20,88.32000,90.20300,87.86000,89.14300,87.99800,1.81%,651296 +2022-07-21,89.97500,93.14000,89.97500,92.52800,91.34000,3.80%,1155808 +2022-07-22,92.63500,93.53300,89.99300,90.81300,89.64700,-1.85%,565680 +2022-07-25,90.51300,90.90800,89.50900,90.27500,89.11600,-0.59%,408500 +2022-07-26,90.47300,92.92500,89.55500,92.65800,91.46800,2.64%,1163980 +2022-07-27,92.66300,94.20100,92.01700,93.61000,92.40900,1.03%,892384 +2022-07-28,94.14000,96.05500,92.77000,95.19000,93.96800,1.69%,677068 +2022-07-29,94.75500,96.52000,94.54800,96.32000,95.08400,1.19%,550520 +2022-08-01,95.39300,97.05400,94.67500,95.81500,94.58500,-0.52%,699200 +2022-08-02,95.07300,97.93500,95.07300,96.75300,95.51100,0.98%,938728 +2022-08-03,98.11000,99.33500,97.12000,97.96300,96.70500,1.25%,1116568 +2022-08-04,97.09300,97.98800,94.12000,97.72500,96.47100,-0.24%,1795572 +2022-08-05,95.97800,96.46300,93.18000,95.74300,94.51400,-2.03%,709992 +2022-08-08,95.84000,96.41200,93.62000,93.78800,92.58400,-2.04%,647032 +2022-08-09,93.84500,93.84500,89.32300,90.28000,89.12100,-3.74%,1206984 +2022-08-10,92.37300,95.11000,90.72600,94.98800,93.76800,5.21%,783012 +2022-08-11,95.36500,96.47000,93.57500,93.60800,92.40600,-1.45%,494080 +2022-08-12,93.45300,95.12500,93.45300,94.91300,93.77300,1.39%,512640 +2022-08-15,95.00000,96.23900,94.09800,94.52000,93.38600,-0.41%,482852 +2022-08-16,93.31500,93.31500,91.65500,92.51500,91.40500,-2.12%,833912 +2022-08-17,91.48800,92.69000,90.30000,90.69300,89.60400,-1.97%,841728 +2022-08-18,90.69300,90.73300,89.13000,90.36300,89.27800,-0.36%,698140 +2022-08-19,90.08000,90.25000,88.22800,88.70800,87.64300,-1.83%,489484 +2022-08-22,87.48500,88.05000,86.10000,86.41300,85.37500,-2.59%,434716 +2022-08-23,86.06000,86.20500,84.92500,85.53300,84.50600,-1.02%,698828 +2022-08-24,85.77500,87.14000,85.37000,86.74500,85.70400,1.42%,921388 +2022-08-25,88.18300,89.84900,87.18500,89.65000,88.57400,3.35%,695520 +2022-08-26,89.53000,89.56600,84.68500,84.68500,83.66900,-5.54%,598760 +2022-08-29,83.47300,84.48300,82.84000,83.34800,82.34700,-1.58%,659508 +2022-08-30,84.04300,84.07800,82.93000,83.34500,82.34500,,991756 +2022-08-31,84.23300,84.89300,82.95300,82.95300,81.95700,-0.47%,781032 +2022-09-01,82.09000,83.22900,80.81500,83.21000,82.21100,0.31%,692480 +2022-09-02,83.85300,84.28000,82.22500,82.50800,81.51700,-0.84%,597040 +2022-09-06,82.34500,82.94800,81.54800,82.26000,81.27300,-0.30%,901608 +2022-09-07,81.13300,83.65000,79.65800,83.53300,82.53000,1.55%,1435456 +2022-09-08,82.73500,85.68500,82.09500,85.67000,84.64200,2.56%,961400 +2022-09-09,85.82300,87.15000,85.63300,86.69500,85.65400,1.20%,760684 +2022-09-12,86.59300,87.41800,85.82000,86.20300,85.16800,-0.57%,705884 +2022-09-13,83.62500,84.27000,80.85400,80.96500,79.99300,-6.08%,898928 +2022-09-14,80.81300,80.96300,78.81000,79.91800,78.95800,-1.29%,1224936 +2022-09-15,80.07800,81.36800,78.85500,79.09300,78.14300,-1.03%,779972 +2022-09-16,78.48300,78.48300,75.36300,76.89800,75.97500,-2.78%,1859512 +2022-09-19,76.65000,76.65000,74.87800,75.99500,75.08300,-1.17%,1318960 +2022-09-20,74.98300,75.73000,73.94000,75.02300,74.12200,-1.28%,896536 +2022-09-21,75.84300,76.64800,73.84500,74.06300,73.17400,-1.28%,1409220 +2022-09-22,73.97500,74.39600,71.97500,72.55500,71.68400,-2.04%,959600 +2022-09-23,72.47800,72.84800,70.85300,72.76500,71.89200,0.29%,986600 +2022-09-26,72.80500,73.87000,72.12300,72.52000,71.65000,-0.34%,957928 +2022-09-27,73.22500,73.60300,70.35400,70.63500,69.78700,-2.60%,1611992 +2022-09-28,71.73000,73.00800,70.99300,72.41300,71.54300,2.52%,1342124 +2022-09-29,71.69800,71.94300,70.58500,71.40800,70.55000,-1.39%,883748 +2022-09-30,71.78500,73.36500,70.87800,71.00000,70.14800,-0.57%,884572 +2022-10-03,71.51000,73.97800,70.63000,73.26800,72.38800,3.19%,801408 +2022-10-04,74.48800,77.20000,74.48800,77.14000,76.21400,5.28%,1315056 +2022-10-05,75.80500,78.09900,75.36600,77.13800,76.21200,,5827792 +2022-10-06,77.07000,77.89000,76.58300,77.27000,76.34300,0.17%,916612 +2022-10-07,76.00300,76.20800,73.25200,74.00000,73.11200,-4.23%,971204 +2022-10-10,74.18300,74.18300,71.09800,71.12300,70.26900,-3.89%,1339788 +2022-10-11,71.15000,71.72500,69.18800,70.49500,69.64900,-0.88%,1421468 +2022-10-12,70.95800,71.42000,70.28000,70.71800,69.86900,0.32%,636652 +2022-10-13,68.77800,72.83300,68.00300,72.23800,71.37000,2.15%,1017824 +2022-10-14,72.87500,73.28100,70.58300,70.71500,69.86600,-2.11%,815644 +2022-10-17,71.41800,75.31600,71.09800,74.04000,73.15100,4.70%,1030164 +2022-10-18,76.24300,77.81500,75.00800,75.65500,74.74700,2.18%,985916 +2022-10-19,74.19000,74.83300,71.86500,72.50500,71.63500,-4.16%,1072884 +2022-10-20,72.27500,73.23800,70.48300,70.53300,69.68600,-2.72%,1006892 +2022-10-21,70.73000,71.14000,69.09800,70.82300,69.97200,0.41%,1274592 +2022-10-24,71.12000,71.67000,70.15800,70.94500,70.09300,0.17%,1093924 +2022-10-25,71.39300,74.56000,71.39300,74.15000,73.26000,4.52%,924180 +2022-10-26,74.19000,77.40600,74.15500,75.47300,74.56700,1.78%,1493580 +2022-10-27,75.89300,76.03800,73.81100,73.94300,73.05500,-2.03%,848616 +2022-10-28,73.88300,74.22000,72.34800,73.87500,72.98800,-0.09%,806120 +2022-10-31,73.82000,74.40500,72.98500,74.06500,73.17600,0.26%,1587348 +2022-11-01,71.42300,78.42200,69.59600,77.32300,76.39400,4.40%,2727224 +2022-11-02,76.81000,78.82400,74.37000,74.48800,73.59300,-3.67%,2304224 +2022-11-03,73.32500,76.96500,70.77300,76.30000,75.38400,2.43%,1822540 +2022-11-04,76.89500,77.23800,74.03700,75.89300,74.98200,-0.53%,1261032 +2022-11-07,75.96300,78.98800,74.90900,78.69500,77.75000,3.69%,4941712 +2022-11-08,79.12500,79.89800,77.12000,77.59800,76.66600,-1.39%,1071868 +2022-11-09,77.27500,78.42500,76.87500,78.26500,77.32600,0.86%,1378332 +2022-11-10,81.62300,84.38300,81.52500,84.27300,83.34000,7.68%,1662388 +2022-11-11,84.20300,90.63300,84.16500,87.49300,86.52400,3.82%,2114044 +2022-11-14,86.48300,87.80000,85.57000,86.28300,85.32800,-1.38%,901848 +2022-11-15,87.66800,89.39300,87.17900,88.07300,87.09800,2.07%,1161848 +2022-11-16,88.06000,88.06000,86.00500,87.12000,86.15600,-1.08%,980580 +2022-11-17,85.89800,85.89800,82.12500,82.91800,82.00000,-4.82%,1446836 +2022-11-18,83.94300,84.04300,82.04900,82.15300,81.24400,-0.92%,947012 +2022-11-21,81.68800,83.37000,80.88500,83.01500,82.09600,1.05%,877156 +2022-11-22,83.46300,83.60000,82.27000,83.11800,82.19800,0.12%,803448 +2022-11-23,83.42800,84.49400,82.69300,84.08000,83.15000,1.16%,602732 +2022-11-25,83.80300,85.77500,83.68500,84.74300,83.80500,0.79%,456776 +2022-11-28,84.47500,85.02300,82.21300,82.60000,81.68600,-2.53%,1027800 +2022-11-29,82.30300,82.99500,81.21400,81.76800,80.86300,-1.01%,812708 +2022-11-30,81.74000,85.39000,81.18000,84.99000,84.05000,3.94%,1966301 +2022-12-01,85.11000,86.69000,84.11500,86.41000,85.45400,1.67%,836729 +2022-12-02,84.40000,86.39000,83.66200,84.69000,83.75300,-1.99%,501067 +2022-12-05,83.18000,83.18000,80.63000,82.60000,81.68600,-2.47%,721298 +2022-12-06,82.24000,82.79500,79.43500,80.67000,79.77700,-2.34%,683086 +2022-12-07,80.91000,82.01000,80.30000,80.67000,79.77700,,530169 +2022-12-08,80.67000,82.49000,79.87000,81.95000,81.04300,1.59%,920983 +2022-12-09,81.27000,82.31500,79.69500,80.73000,79.83700,-1.49%,581119 +2022-12-12,82.55000,83.67000,81.83000,82.98000,82.06200,2.79%,947461 +2022-12-13,86.99000,88.49000,85.61000,86.98000,86.01800,4.82%,998172 +2022-12-14,86.98000,88.18000,85.56000,86.81000,85.84900,-0.20%,860367 +2022-12-15,85.21000,85.99000,83.76000,84.19000,83.25800,-3.02%,742198 +2022-12-16,83.59000,84.30000,81.41000,82.38000,81.46900,-2.15%,2934259 +2022-12-19,81.82000,82.70000,80.33000,80.79000,79.89600,-1.93%,562991 +2022-12-20,80.71000,81.62000,79.50500,81.03000,80.13300,0.30%,556229 +2022-12-21,81.60000,83.69000,81.19500,83.17000,82.25000,2.64%,559119 +2022-12-22,81.86000,83.03000,80.90000,82.95000,82.03200,-0.26%,434512 +2022-12-23,82.39000,83.11500,81.91000,82.73000,81.81500,-0.27%,398438 +2022-12-27,82.73000,83.38000,81.45000,82.21000,81.30000,-0.63%,489553 +2022-12-28,82.40000,84.03000,80.65000,80.69000,79.79700,-1.85%,479125 +2022-12-29,81.58000,84.96000,79.61000,84.47000,83.53500,4.68%,748093 +2022-12-30,83.71000,83.71000,81.17000,82.88000,81.96300,-1.88%,657456 +2023-01-03,83.86000,84.52000,81.75000,82.53000,81.61700,-0.42%,781866 +2023-01-04,83.76000,85.15000,83.09000,84.39000,83.45600,2.25%,622699 +2023-01-05,83.57000,83.57000,81.61500,82.29000,81.38000,-2.49%,771134 +2023-01-06,82.42000,83.83000,80.18500,82.52000,81.60700,0.28%,1243081 +2023-01-09,83.37000,84.62000,82.82000,83.94000,83.01100,1.72%,712970 +2023-01-10,84.80000,86.73000,84.59000,86.54000,85.58200,3.10%,887610 +2023-01-11,87.19000,88.84500,86.39000,86.62000,85.66200,0.09%,545381 +2023-01-12,86.31000,86.31000,81.00000,82.17000,81.26100,-5.14%,2441492 +2023-01-13,81.21000,82.21000,80.23000,80.85000,79.95500,-1.61%,2219915 +2023-01-17,81.06000,82.93000,80.48000,80.85000,79.95500,,1301212 +2023-01-18,81.05000,82.14000,79.78000,79.99000,79.10500,-1.06%,1185020 +2023-01-19,79.64000,81.32000,78.70000,80.79000,79.89600,1.00%,884184 +2023-01-20,80.49000,81.71500,80.13000,81.46000,80.55900,0.83%,675452 +2023-01-23,81.58000,82.79500,81.51000,82.29000,81.38000,1.02%,645303 +2023-01-24,81.53000,81.57000,79.66500,80.15000,79.26300,-2.60%,711463 +2023-01-25,79.01000,79.84000,77.87000,79.83000,78.94700,-0.40%,827234 +2023-01-26,80.60000,81.04000,79.35000,80.32000,79.43100,0.61%,800576 +2023-01-27,79.95000,82.00900,79.32000,81.19000,80.29200,1.08%,864960 +2023-01-30,80.76000,80.94400,78.54500,78.68000,77.80900,-3.09%,853624 +2023-01-31,78.73000,79.82500,78.10000,79.66000,78.77900,1.25%,1643739 +2023-02-01,79.91000,81.87000,79.07000,81.28000,80.38100,2.03%,1526316 +2023-02-02,80.73000,86.13500,79.94000,80.85000,79.95500,-0.53%,2284849 +2023-02-03,79.30000,80.08000,77.66000,79.16000,78.28400,-2.09%,1251900 +2023-02-06,78.39000,78.79000,75.48000,75.57000,74.73400,-4.54%,1184802 +2023-02-07,75.14000,78.93000,74.77000,78.44000,77.57200,3.80%,900423 +2023-02-08,77.93000,78.57000,76.83000,77.00000,76.14800,-1.84%,634681 +2023-02-09,77.45000,78.70000,75.47000,75.86000,75.02100,-1.48%,1233880 +2023-02-10,75.29000,76.73000,74.74500,76.29000,75.52500,0.57%,1138108 +2023-02-13,76.59000,77.74000,76.16000,77.09000,76.31700,1.05%,1318201 +2023-02-14,75.28000,77.67000,75.28000,77.00000,76.22800,-0.12%,1520771 +2023-02-15,76.71000,77.31000,75.96000,76.80000,76.03000,-0.26%,604626 +2023-02-16,75.47000,77.20000,75.27500,76.24000,75.47600,-0.73%,815046 +2023-02-17,75.81000,76.25000,75.01000,75.96000,75.19800,-0.37%,822464 +2023-02-21,74.78000,75.79000,73.61000,73.66000,72.92100,-3.03%,810862 +2023-02-22,74.12000,74.26000,72.83000,74.24000,73.49600,0.79%,1051205 +2023-02-23,74.51000,75.31000,73.10500,74.27000,73.52500,0.04%,1213392 +2023-02-24,73.21000,73.39000,72.14000,72.48000,71.75300,-2.41%,677795 +2023-02-27,73.15000,73.94000,72.40000,72.68000,71.95100,0.28%,919694 +2023-02-28,72.15000,73.06000,72.00500,72.64000,71.91200,-0.06%,949553 +2023-03-01,72.28000,75.80000,72.27500,74.91000,74.15900,3.12%,2022133 +2023-03-02,72.71000,78.12000,72.71000,77.60000,76.82200,3.59%,1472234 +2023-03-03,77.75000,79.11000,77.29500,78.24000,77.45500,0.82%,852464 +2023-03-06,78.09000,78.27500,76.61000,76.91000,76.13900,-1.70%,702052 +2023-03-07,76.93000,76.93000,74.71000,74.82000,74.07000,-2.72%,630446 +2023-03-08,75.03000,75.94000,74.19000,74.54000,73.79300,-0.37%,1192759 +2023-03-09,74.98000,76.65000,74.02000,74.06000,73.31700,-0.64%,822140 +2023-03-10,73.87000,74.00000,70.97000,71.97000,71.24800,-2.82%,897137 +2023-03-13,71.75000,73.29000,69.80500,71.82000,71.10000,-0.21%,987012 +2023-03-14,72.93000,74.08000,72.29000,73.27000,72.53500,2.02%,971467 +2023-03-15,72.11000,72.84000,70.90000,72.77000,72.04000,-0.68%,805046 +2023-03-16,72.53000,73.57000,71.96000,73.49000,72.75300,0.99%,623755 +2023-03-17,73.53000,73.56200,72.09000,72.31000,71.58500,-1.61%,1278111 +2023-03-20,72.51000,73.69000,72.00000,72.56000,71.83200,0.35%,700085 +2023-03-21,73.05000,74.03500,72.66000,73.85000,73.10900,1.78%,603728 +2023-03-22,73.79000,74.49000,72.37000,72.45000,71.72400,-1.90%,616689 +2023-03-23,72.70000,73.30000,71.32000,71.92000,71.19900,-0.73%,718616 +2023-03-24,71.59000,72.87000,70.33000,72.54000,71.81300,0.86%,825404 +2023-03-27,73.13000,73.90000,72.69000,73.41000,72.67400,1.20%,636346 +2023-03-28,73.15000,73.43500,71.42000,71.62000,70.90200,-2.44%,504753 +2023-03-29,72.40000,72.78500,71.67000,72.06000,71.33700,0.61%,518566 +2023-03-30,72.78000,73.01500,71.98000,72.43000,71.70400,0.51%,487949 +2023-03-31,72.95000,74.30000,72.84000,74.19000,73.44600,2.43%,596695 +2023-04-03,73.72000,73.78000,72.16000,73.76000,73.02000,-0.58%,790728 +2023-04-04,73.94000,74.88000,73.47500,73.80000,73.06000,0.05%,833633 +2023-04-05,73.74000,74.56000,72.58000,74.04000,73.29800,0.33%,1054570 +2023-04-06,74.38000,75.81000,74.10000,75.65000,74.89100,2.17%,1046982 +2023-04-10,75.49000,75.81000,73.94000,75.19000,74.43600,-0.61%,653380 +2023-04-11,75.46000,78.22500,75.00000,77.80000,77.02000,3.47%,1293138 +2023-04-12,78.83000,81.24000,78.45700,81.22000,80.40600,4.40%,3711810 +2023-04-13,82.03000,83.59000,81.22000,83.55000,82.71200,2.87%,1192543 +2023-04-14,83.45000,85.36000,83.29000,85.24000,84.38500,2.02%,2043559 +2023-04-17,85.53000,85.83000,84.33000,85.23000,84.37500,-0.01%,1560611 +2023-04-18,85.45000,85.58000,83.73000,84.33000,83.48400,-1.06%,1271753 +2023-04-19,84.05000,85.22000,83.94000,84.98000,84.12800,0.77%,901761 +2023-04-20,84.03000,84.03000,81.41000,82.04000,81.21700,-3.46%,1922800 +2023-04-21,82.36000,83.67000,82.36000,83.47000,82.63300,1.74%,1047406 +2023-04-24,83.52000,84.23000,83.37100,84.10000,83.25700,0.75%,1018887 +2023-04-25,83.10000,83.10000,78.24500,78.73000,77.94100,-6.39%,2031332 +2023-04-26,77.90000,79.47000,77.41000,78.41000,77.62400,-0.41%,1390411 +2023-04-27,78.42000,78.64000,76.69200,77.70000,76.92100,-0.91%,813636 +2023-04-28,77.69000,80.29000,77.55000,79.88000,79.07900,2.81%,806503 +2023-05-01,80.04000,81.13000,78.99000,79.23000,78.43600,-0.81%,1170148 +2023-05-02,79.21000,80.61500,77.70000,80.20000,79.39600,1.22%,1577996 +2023-05-03,81.60000,87.20000,81.30000,85.98000,85.11800,7.21%,2477054 +2023-05-04,85.83000,85.95000,83.09000,84.03000,83.18700,-2.27%,1571245 +2023-05-05,84.74000,85.08000,82.30700,83.13000,82.29600,-1.07%,899403 +2023-05-08,83.12000,83.12000,81.06000,82.27000,81.44500,-1.03%,716839 +2023-05-09,81.40000,82.09000,80.18000,81.08000,80.26700,-1.45%,785238 +2023-05-10,81.90000,82.34000,80.51000,81.20000,80.38600,0.15%,790050 +2023-05-11,80.81000,82.10000,78.69000,81.93000,81.10800,0.90%,1126917 +2023-05-12,81.73000,81.73000,79.90000,81.30000,80.56400,-0.77%,777944 +2023-05-15,81.30000,81.49000,80.21500,81.08000,80.34600,-0.27%,797893 +2023-05-16,80.66000,82.32000,79.76000,81.94000,81.19800,1.06%,930790 +2023-05-17,82.52000,82.83000,81.06000,82.04000,81.29700,0.12%,997701 +2023-05-18,82.04000,83.42000,81.60000,83.27000,82.51600,1.50%,889067 +2023-05-19,83.68000,84.68000,83.45500,83.88000,83.12100,0.73%,757315 +2023-05-22,83.83000,85.77300,83.54000,84.21000,83.44800,0.39%,647442 +2023-05-23,84.21000,85.33000,82.99000,83.21000,82.45700,-1.19%,1226059 +2023-05-24,81.91000,82.36000,80.30000,81.73000,80.99000,-1.78%,980728 +2023-05-25,81.86000,83.12000,81.42800,82.31000,81.56500,0.71%,853128 +2023-05-26,82.53000,83.92000,82.37000,83.50000,82.74400,1.45%,700352 +2023-05-30,83.80000,84.79000,82.87000,83.18000,82.42700,-0.38%,702387 +2023-05-31,82.58000,82.67000,79.51000,81.79000,81.05000,-1.67%,1090711 +2023-06-01,81.91000,82.10000,81.17000,81.69000,80.95000,-0.12%,785970 +2023-06-02,82.67000,83.83000,82.14000,83.00000,82.24900,1.60%,672560 +2023-06-05,82.57000,83.01000,81.75500,82.67000,81.92200,-0.40%,560185 +2023-06-06,83.13000,83.60000,81.93000,82.63000,81.88200,-0.05%,578374 +2023-06-07,82.78000,83.00000,81.93000,82.25000,81.50500,-0.46%,849831 +2023-06-08,81.93000,81.96000,78.20000,79.29000,78.57200,-3.60%,768502 +2023-06-09,79.20000,79.40000,77.89000,78.43000,77.72000,-1.08%,613136 +2023-06-12,78.21000,79.30000,78.13000,78.66000,77.94800,0.29%,801491 +2023-06-13,78.71000,78.95000,76.63000,76.73000,76.03500,-2.45%,1772016 +2023-06-14,76.98000,77.13000,74.13000,74.87000,74.19200,-2.42%,1658696 +2023-06-15,74.80000,76.63000,74.64500,76.61000,75.91600,2.32%,1261894 +2023-06-16,77.42000,79.05000,76.83000,78.49000,77.77900,2.45%,2739022 +2023-06-20,76.91000,78.27000,75.50000,77.43000,76.72900,-1.35%,1304535 +2023-06-21,76.96000,77.02000,75.61000,76.65000,75.95600,-1.01%,800966 +2023-06-22,77.03000,77.08500,76.23000,76.51000,75.81700,-0.18%,682914 +2023-06-23,76.11000,77.25000,75.98000,76.62000,75.92600,0.14%,1168215 +2023-06-26,76.45000,77.35500,75.22000,76.79000,76.09500,0.22%,467816 +2023-06-27,76.91000,77.04000,75.29000,75.59000,74.90600,-1.56%,806970 +2023-06-28,75.59000,76.43000,74.67000,76.09000,75.40100,0.66%,616461 +2023-06-29,75.75000,79.43000,75.42000,79.35000,78.63200,4.28%,799538 +2023-06-30,79.95000,82.09000,79.89000,81.63000,80.89100,2.87%,1200288 +2023-07-03,81.15000,81.53000,80.54000,81.14000,80.40500,-0.60%,817521 +2023-07-05,80.88000,81.55000,80.02000,80.84000,80.10800,-0.37%,692049 +2023-07-06,80.10000,81.37500,79.10200,81.15000,80.41500,0.38%,745008 +2023-07-07,81.20000,81.57000,79.93000,80.80000,80.06800,-0.43%,625988 +2023-07-10,81.25000,83.26000,81.04000,82.84000,82.09000,2.52%,590196 +2023-07-11,82.84000,84.31000,82.75500,83.80000,83.04100,1.16%,507390 +2023-07-12,84.62000,85.21500,84.19500,84.61000,83.84400,0.97%,713101 +2023-07-13,84.96000,85.31500,84.13000,84.44000,83.67600,-0.20%,457773 +2023-07-14,84.60000,84.93000,83.63000,84.22000,83.45800,-0.26%,751709 +2023-07-17,84.04000,84.18500,81.52000,82.80000,82.05000,-1.69%,960071 +2023-07-18,83.08000,83.37500,81.41000,82.30000,81.55500,-0.60%,712703 +2023-07-19,82.25000,84.11000,82.25000,83.88000,83.12100,1.92%,675595 +2023-07-20,84.20000,86.98000,83.34000,86.92000,86.13300,3.62%,1082813 +2023-07-21,87.00000,89.91000,85.42000,89.42000,88.61000,2.88%,1613767 +2023-07-24,89.21000,89.83000,87.42000,87.91000,87.11400,-1.69%,810680 +2023-07-25,87.00000,89.15000,85.75000,86.20000,85.42000,-1.95%,1234461 +2023-07-26,85.17000,85.50000,83.38000,84.98000,84.21100,-1.42%,1160377 +2023-07-27,85.49000,85.95000,83.57100,83.68000,82.92200,-1.53%,594620 +2023-07-28,84.78000,84.82000,82.14000,83.79000,83.03100,0.13%,774067 +2023-07-31,83.63000,83.92000,83.11000,83.40000,82.64500,-0.47%,826239 +2023-08-01,83.15000,83.86500,82.08000,82.10000,81.35700,-1.56%,965091 +2023-08-02,81.86000,82.57500,80.07500,82.02000,81.27700,-0.10%,1280237 +2023-08-03,83.54500,83.54500,80.23000,81.01000,80.27700,-1.23%,554340 +2023-08-04,80.83000,82.25000,80.78000,82.17000,81.42600,1.43%,872682 +2023-08-07,81.80000,82.43000,80.90000,81.29000,80.55400,-1.07%,935327 +2023-08-08,83.36000,85.85000,82.15000,84.30000,83.53700,3.70%,1511619 +2023-08-09,84.20000,84.50000,82.97000,83.00000,82.24900,-1.54%,956444 +2023-08-10,83.64000,84.51000,82.39000,83.00000,82.24900,,508544 +2023-08-11,82.53000,85.03500,82.40000,84.39000,83.62600,1.67%,424853 +2023-08-14,83.69000,85.00000,83.06000,84.81000,84.04200,0.50%,617270 +2023-08-15,84.61000,85.29300,84.33000,84.61000,83.84400,-0.24%,420509 +2023-08-16,84.20000,84.20000,82.12000,82.14000,81.39600,-2.92%,562335 +2023-08-17,81.83000,82.66500,79.93000,80.24000,79.59300,-2.31%,629106 +2023-08-18,79.59000,80.38000,77.49000,78.24000,77.60900,-2.49%,1262864 +2023-08-21,78.56000,79.05000,77.83000,78.68000,78.04500,0.56%,523389 +2023-08-22,78.46000,78.95500,77.57000,78.24000,77.60900,-0.56%,565994 +2023-08-23,78.51000,79.16000,78.11500,78.68000,78.04500,0.56%,376525 +2023-08-24,78.54000,79.59000,78.44000,78.79000,78.15500,0.14%,427460 +2023-08-25,78.79000,80.80000,78.79000,80.16000,79.51300,1.74%,1020255 +2023-08-28,79.00000,79.53000,77.21000,78.26000,77.62900,-2.37%,1252504 +2023-08-29,78.64000,80.29000,78.27000,80.28000,79.63300,2.58%,890609 +2023-08-30,80.52000,81.07000,79.65000,80.24000,79.59300,-0.05%,697231 +2023-08-31,80.50000,80.50000,78.35000,78.40000,77.76800,-2.29%,814005 +2023-09-01,78.78000,79.97000,78.42000,78.76000,78.12500,0.46%,511002 +2023-09-05,78.46000,78.83800,77.19500,77.26000,76.63700,-1.90%,601682 +2023-09-06,77.03000,77.03000,75.20000,75.51000,74.90100,-2.27%,765983 +2023-09-07,75.14000,75.50000,73.88000,73.98000,73.38300,-2.03%,762752 +2023-09-08,73.88000,73.89000,70.89500,71.82000,71.24100,-2.92%,1085239 +2023-09-11,72.36000,72.36000,70.83000,71.63000,71.05200,-0.26%,982918 +2023-09-12,71.21000,72.28000,70.89000,71.97000,71.39000,0.47%,955289 +2023-09-13,71.57000,73.06000,70.98600,72.49000,71.90500,0.72%,742723 +2023-09-14,73.04000,74.27000,72.62000,74.04000,73.44300,2.14%,958461 +2023-09-15,73.88000,76.55500,72.97000,73.65000,73.05600,-0.53%,1312863 +2023-09-18,73.15000,73.37000,71.01000,71.17000,70.59600,-3.37%,893218 +2023-09-19,70.90000,71.45300,70.35000,70.63000,70.06000,-0.76%,743499 +2023-09-20,71.03000,71.69500,70.06500,70.87000,70.29800,0.34%,669831 +2023-09-21,70.44000,70.71500,69.80000,69.92000,69.35600,-1.34%,829999 +2023-09-22,69.93000,70.18000,69.20000,69.35000,68.79100,-0.82%,1052379 +2023-09-25,69.00000,69.22000,68.23000,68.43000,67.87800,-1.33%,863033 +2023-09-26,68.08000,69.51000,67.32000,67.52000,66.97500,-1.33%,635898 +2023-09-27,67.72000,68.07000,66.59000,67.57000,67.02500,0.07%,718131 +2023-09-28,67.60000,68.23000,67.03000,68.02000,67.47100,0.67%,1004106 +2023-09-29,68.73000,69.86500,67.90000,68.07000,67.52100,0.07%,827327 +2023-10-02,67.90000,67.96000,65.77000,67.15000,66.60800,-1.35%,1028478 +2023-10-03,66.75000,67.29000,65.93000,66.50000,65.96400,-0.97%,1044919 +2023-10-04,66.81000,66.97000,66.09000,66.80000,66.26100,0.45%,838456 +2023-10-05,67.03000,67.86500,66.10000,67.71000,67.16400,1.36%,764801 +2023-10-06,67.58000,69.01000,67.35000,68.23000,67.68000,0.77%,680876 +2023-10-09,67.47000,68.43000,66.89000,67.94000,67.39200,-0.43%,496178 +2023-10-10,67.94000,69.75000,67.52000,69.41000,68.85000,2.16%,760926 +2023-10-11,69.54000,69.85000,68.64000,69.29000,68.73100,-0.17%,504630 +2023-10-12,69.29000,71.50000,67.44500,68.20000,67.65000,-1.57%,1306677 +2023-10-13,67.89000,68.80000,67.49000,67.79000,67.24300,-0.60%,623976 +2023-10-16,67.92000,69.15000,67.28000,68.58000,68.02700,1.17%,988314 +2023-10-17,67.52000,68.85000,66.49000,68.36000,67.80900,-0.32%,658759 +2023-10-18,67.75000,67.75000,66.18000,66.31000,65.77500,-3.00%,699994 +2023-10-19,66.34000,66.35000,63.35500,63.50000,62.98800,-4.24%,1393027 +2023-10-20,63.49000,64.69500,63.21000,64.07000,63.55300,0.90%,1378996 +2023-10-23,63.71000,64.65000,63.32000,63.41000,62.89900,-1.03%,1152514 +2023-10-24,63.32000,64.05000,62.59000,63.63000,63.11700,0.35%,1322468 +2023-10-25,62.94000,63.29000,60.90000,61.28000,60.78600,-3.69%,1230435 +2023-10-26,61.37000,62.24500,60.67000,61.51000,61.01400,0.38%,1162396 +2023-10-27,61.58000,61.64500,59.34000,59.54000,59.06000,-3.20%,850541 +2023-10-30,59.87000,59.87000,53.83000,56.64000,56.18300,-4.87%,2958470 +2023-10-31,57.54000,60.63000,53.25000,54.63000,54.18900,-3.55%,3699825 +2023-11-01,54.93000,54.93000,51.79000,52.83000,52.40400,-3.29%,2556413 +2023-11-02,53.77000,55.95000,52.99000,55.41000,54.96300,4.88%,1887719 +2023-11-03,56.91000,59.40500,56.36300,58.72000,58.24600,5.97%,1837053 +2023-11-06,58.72000,59.80000,57.92000,58.69000,58.21700,-0.05%,1567244 +2023-11-07,59.19000,60.34000,58.48000,59.62000,59.13900,1.58%,1917303 +2023-11-08,59.94000,60.01500,58.00000,58.67000,58.19700,-1.59%,1049138 +2023-11-09,58.77000,59.20500,56.54000,56.86000,56.48100,-3.09%,944109 +2023-11-10,56.86000,57.67000,55.63000,57.49000,57.10700,1.11%,968672 +2023-11-13,57.04000,57.58000,56.45000,57.10000,56.71900,-0.68%,997894 +2023-11-14,59.27000,60.67000,58.99000,60.36000,59.95700,5.71%,1173480 +2023-11-15,60.06000,62.41000,60.04000,60.89000,60.48400,0.88%,1112034 +2023-11-16,60.91000,61.50000,60.57000,60.90000,60.49400,0.02%,879182 +2023-11-17,61.73000,62.27500,60.53000,61.05000,60.64300,0.25%,1057525 +2023-11-20,61.11000,63.70000,61.11000,63.59000,63.16600,4.16%,1834341 +2023-11-21,63.97000,65.20000,63.42000,63.52000,63.09600,-0.11%,1808968 +2023-11-22,64.21000,64.82500,63.54000,63.58000,63.15600,0.09%,850729 +2023-11-24,63.17000,64.38000,63.06000,64.01000,63.58300,0.68%,414068 +2023-11-27,63.75000,63.94000,62.18000,62.26000,61.84500,-2.73%,809804 +2023-11-28,62.22000,62.57000,61.23000,61.66000,61.24900,-0.96%,726985 +2023-11-29,62.10000,63.41500,62.10000,63.12000,62.69900,2.37%,1192209 +2023-11-30,63.54000,63.96000,61.91000,62.90000,62.48000,-0.35%,1453540 +2023-12-01,62.62000,64.63000,62.38000,64.57000,64.13900,2.66%,1189371 +2023-12-04,64.07000,65.80000,63.72000,65.30000,64.86400,1.13%,1076441 +2023-12-05,64.88000,65.27000,63.52000,64.38000,63.95100,-1.41%,926221 +2023-12-06,65.07000,66.44000,64.82000,66.04000,65.60000,2.58%,1127285 +2023-12-07,66.25000,68.13000,66.05000,68.05000,67.59600,3.04%,1023212 +2023-12-08,68.05000,69.49000,67.71000,68.31000,67.85400,0.38%,1229200 +2023-12-11,68.61000,69.33100,68.31000,69.00000,68.54000,1.01%,1162346 +2023-12-12,69.09000,70.14000,68.39000,69.20000,68.73800,0.29%,1770844 +2023-12-13,69.24000,74.19000,68.91000,74.00000,73.50600,6.94%,1368889 +2023-12-14,75.67000,76.77000,74.19600,75.04000,74.54000,1.41%,2626657 +2023-12-15,74.92000,76.44000,73.83000,75.99000,75.48300,1.27%,2971735 +2023-12-18,76.48000,76.80000,75.45000,76.02000,75.51300,0.04%,1139471 +2023-12-19,76.80000,77.65000,76.27300,77.42000,76.90400,1.84%,848460 +2023-12-20,77.42000,77.94000,75.81000,75.86000,75.35400,-2.01%,574679 +2023-12-21,76.78000,78.28000,76.47000,77.72000,77.20200,2.45%,1015996 +2023-12-22,78.38000,78.63500,77.06000,77.52000,77.00300,-0.26%,642812 +2023-12-26,77.66000,78.20000,77.08000,77.94000,77.42000,0.54%,439600 +2023-12-27,77.60000,78.50000,77.60000,78.18000,77.65900,0.31%,452325 +2023-12-28,78.31000,78.73500,78.06500,78.22000,77.69800,0.05%,460109 +2023-12-29,77.62000,78.27000,76.78000,77.16000,76.64500,-1.36%,592875 +2024-01-02,76.38000,77.89000,75.36000,76.71000,76.19800,-0.58%,838689 +2024-01-03,76.48000,76.51000,71.85000,72.14000,71.65900,-5.96%,1176393 +2024-01-04,72.14000,72.47000,71.72000,72.42000,71.93700,0.39%,1572359 +2024-01-05,71.96000,72.86000,71.05000,71.09000,70.61600,-1.84%,1085338 +2024-01-08,71.19000,73.26000,70.49000,72.91000,72.42400,2.56%,1234129 +2024-01-09,72.13000,74.39000,71.79000,71.99000,71.51000,-1.26%,741183 +2024-01-10,72.00000,73.53000,70.75000,73.15000,72.66200,1.61%,903421 +2024-01-11,73.24000,73.64000,71.97000,73.14000,72.65200,-0.01%,725670 +2024-01-12,73.73000,74.25000,72.06000,72.17000,71.68900,-1.33%,575317 +2024-01-16,71.15000,72.46000,70.70000,71.43000,70.95400,-1.03%,1100492 +2024-01-17,70.41000,71.34000,69.30000,69.84000,69.37400,-2.23%,966058 +2024-01-18,69.99000,70.23500,69.27000,69.86000,69.39400,0.03%,914194 +2024-01-19,70.24000,70.70900,68.43000,70.32000,69.85100,0.66%,2113911 +2024-01-22,70.94000,72.61000,70.36000,72.02000,71.54000,2.42%,660079 +2024-01-23,72.43000,72.65000,70.97000,72.48000,71.99700,0.64%,534771 +2024-01-24,72.98000,73.41000,70.84000,71.06000,70.58600,-1.96%,565468 +2024-01-25,72.23000,72.23000,70.53000,71.12000,70.64600,0.08%,560904 +2024-01-26,72.60000,73.75000,72.40000,72.63000,72.14600,2.12%,1070572 +2024-01-29,72.19000,73.09000,71.47000,72.78000,72.29500,0.21%,1080548 +2024-01-30,72.86000,74.00000,72.47000,72.71000,72.22500,-0.10%,1131170 +2024-01-31,72.71000,72.71500,70.07000,70.32000,69.85100,-3.29%,1434429 +2024-02-01,67.10000,69.45000,65.22000,68.54000,68.08300,-2.53%,2507046 +2024-02-02,66.68000,67.78000,64.96500,65.98000,65.54000,-3.74%,1745415 +2024-02-05,65.91000,68.00700,65.35000,66.77000,66.32500,1.20%,1945982 +2024-02-06,66.67000,67.60000,65.94200,67.37000,66.92100,0.90%,1017782 +2024-02-07,67.77000,67.80000,66.00000,66.36000,65.91700,-1.50%,942504 +2024-02-08,66.69000,68.29000,66.36000,67.98000,67.52700,2.44%,971437 +2024-02-09,67.90000,68.19000,66.79000,67.95000,67.57600,-0.04%,908290 +2024-02-12,68.10000,70.26500,67.28000,69.95000,69.56500,2.94%,1277511 +2024-02-13,68.20000,68.84000,66.35000,67.52000,67.14900,-3.47%,1029930 +2024-02-14,68.41000,70.22000,67.63000,70.12000,69.73400,3.85%,1036506 +2024-02-15,70.50000,71.96000,70.38000,71.26000,70.86800,1.63%,1109678 +2024-02-16,70.59000,72.82000,70.09000,71.61000,71.21600,0.49%,1048576 +2024-02-20,70.35000,70.77000,69.91000,70.33000,69.94300,-1.79%,632240 +2024-02-21,70.00000,71.98500,69.62200,71.72000,71.32600,1.98%,1373852 +2024-02-22,71.65000,72.55000,70.98000,71.76000,71.36500,0.06%,801031 +2024-02-23,72.07000,72.57000,71.15600,71.62000,71.22600,-0.20%,479577 +2024-02-26,71.77000,72.19000,71.15000,71.91000,71.51400,0.40%,581214 +2024-02-27,72.16000,73.40500,71.57000,73.21000,72.80700,1.81%,1156003 +2024-02-28,72.72000,74.43000,72.55000,74.39000,73.98100,1.61%,1191471 +2024-02-29,75.00000,75.60000,73.54000,73.57000,73.16500,-1.10%,1241420 +2024-03-01,73.48000,74.57500,72.10000,74.38000,73.97100,1.10%,1117214 +2024-03-04,74.39000,75.07000,73.67000,74.88000,74.46800,0.67%,707228 +2024-03-05,74.36000,74.99000,72.90000,73.40000,72.99600,-1.98%,769362 +2024-03-06,73.43000,76.05500,71.64000,74.68000,74.26900,1.74%,1212667 +2024-03-07,75.08000,77.34000,74.98000,76.94000,76.51700,3.03%,1418178 +2024-03-08,77.18000,78.74500,76.88000,77.09000,76.66600,0.19%,1513113 +2024-03-11,76.78000,77.41000,74.69000,75.13000,74.71700,-2.54%,1190194 +2024-03-12,75.07000,75.67000,73.22000,74.12000,73.71200,-1.34%,1105134 +2024-03-13,74.00000,74.68200,72.01000,72.49000,72.09100,-2.20%,995750 +2024-03-14,72.19000,72.39000,69.70000,71.22000,70.82800,-1.75%,1380372 +2024-03-15,70.11000,72.84000,70.11000,72.52000,72.12100,1.83%,1749508 +2024-03-18,72.48000,72.87000,71.04000,71.88000,71.48500,-0.88%,1004049 +2024-03-19,71.88000,72.40500,70.04000,70.76000,70.37100,-1.56%,1041638 +2024-03-20,70.84000,71.95000,70.72500,71.88000,71.48500,1.58%,1190446 +2024-03-21,72.75000,72.77500,71.81000,72.33000,71.93200,0.63%,821923 +2024-03-22,72.38000,72.45500,70.65000,71.50000,71.10700,-1.15%,975518 +2024-03-25,71.73000,71.75000,69.08000,69.22000,68.83900,-3.19%,1136284 +2024-03-26,69.36000,69.48500,68.29500,68.40000,68.02400,-1.18%,1465106 +2024-03-27,69.08000,69.79000,68.00000,69.42000,69.03800,1.49%,971586 +2024-03-28,69.89000,70.76500,69.28000,70.39000,70.00300,1.40%,1179959 +2024-04-01,70.75000,70.82000,68.61000,69.41000,69.02800,-1.39%,757397 +2024-04-02,68.90000,68.98000,67.34000,68.76000,68.38200,-0.94%,689314 +2024-04-03,68.29000,68.88000,67.41000,67.87000,67.49700,-1.29%,810469 +2024-04-04,68.49000,68.87000,66.77000,67.05000,66.68100,-1.21%,858802 +2024-04-05,67.02000,68.36000,66.85000,66.99000,66.62200,-0.09%,1053145 +2024-04-08,67.26000,68.86000,66.74000,68.22000,67.84500,1.84%,1008191 +2024-04-09,68.76000,71.27000,68.73000,71.23000,70.83800,4.41%,1175060 +2024-04-10,69.58000,70.17000,69.24500,69.51000,69.12800,-2.41%,843726 +2024-04-11,70.68000,70.82500,68.74000,68.81000,68.43200,-1.01%,1100965 +2024-04-12,68.09000,68.52000,66.28000,66.73000,66.36300,-3.02%,703423 +2024-04-15,67.26000,67.46000,65.10000,65.52000,65.16000,-1.81%,735418 +2024-04-16,65.29000,65.29000,63.64500,64.01000,63.65800,-2.30%,1616348 +2024-04-17,64.54000,64.81000,62.70000,62.73000,62.38500,-2.00%,902987 +2024-04-18,61.61000,62.43000,61.16000,62.21000,61.86800,-0.83%,1174667 +2024-04-19,62.45000,62.96000,61.94000,62.12000,61.77800,-0.14%,909608 +2024-04-22,62.54000,63.39000,61.81500,62.80000,62.45500,1.09%,829547 +2024-04-23,64.00000,64.58500,63.56000,63.69000,63.34000,1.42%,1217190 +2024-04-24,63.22000,63.94500,62.61000,63.52000,63.17100,-0.27%,984815 +2024-04-25,63.21000,63.31000,61.79000,62.66000,62.31500,-1.35%,965762 +2024-04-26,62.83000,64.36000,62.40000,64.06000,63.70800,2.23%,973784 +2024-04-29,64.39000,66.63000,64.28400,64.51000,64.15500,0.70%,1604634 +2024-04-30,63.83000,64.78000,63.16000,63.21000,62.86200,-2.02%,1329624 +2024-05-01,70.54000,76.68000,70.01200,73.46000,73.05600,16.22%,3117232 +2024-05-02,74.45000,76.31000,73.08000,75.60000,75.18400,2.91%,2255997 +2024-05-03,76.89000,77.98000,76.18000,77.29000,76.86500,2.24%,1509857 +2024-05-06,77.48000,77.72000,75.20000,76.06000,75.64200,-1.59%,1090356 +2024-05-07,76.87000,77.59000,75.85000,77.46000,77.03400,1.84%,1007595 +2024-05-08,77.53000,77.70000,76.56500,77.05000,76.62600,-0.53%,838284 +2024-05-09,77.24000,79.79000,76.61000,79.63000,79.19200,3.35%,816087 +2024-05-10,79.61000,81.09000,79.47000,80.91000,80.54500,1.61%,1463839 +2024-05-13,82.14000,82.75000,80.55000,81.97000,81.60000,1.31%,1418015 +2024-05-14,82.41000,84.47000,82.06500,84.15000,83.77000,2.66%,926909 +2024-05-15,84.94000,85.57000,83.00000,83.50000,83.12300,-0.77%,1149196 +2024-05-16,83.15000,83.82000,82.32000,82.84000,82.46600,-0.79%,1389946 +2024-05-17,82.98000,84.61000,82.19000,83.80500,83.42600,1.16%,1379971 +2024-05-20,83.23000,84.22000,82.38000,82.50000,82.12700,-1.56%,1006916 +2024-05-21,82.42000,83.40000,80.83000,82.68000,82.30700,0.22%,840134 +2024-05-22,80.97000,83.28000,80.29000,82.98000,82.60500,0.36%,696296 +2024-05-23,82.32000,83.96000,79.76000,80.41000,80.04700,-3.10%,793186 +2024-05-24,80.84000,81.02900,79.95000,80.79000,80.42500,0.47%,452637 +2024-05-28,80.93000,80.93000,79.04000,79.39000,79.03100,-1.73%,795261 +2024-05-29,78.44000,78.70000,77.68000,78.60000,78.24500,-1.00%,718496 +2024-05-30,78.22000,78.22000,75.16000,77.25000,76.90100,-1.72%,1222601 +2024-05-31,77.47000,78.81500,76.17000,77.19000,76.84100,-0.08%,1307031 +2024-06-03,77.89000,79.19500,77.11000,77.90000,77.54800,0.92%,863746 +2024-06-04,77.32000,78.58000,76.14000,76.90000,76.55300,-1.28%,1095060 +2024-06-05,77.31000,79.30000,76.59000,79.26000,78.90200,3.07%,930552 +2024-06-06,78.85000,79.92600,78.49500,78.83000,78.47400,-0.54%,785617 +2024-06-07,78.14000,78.47000,77.11000,77.63000,77.27900,-1.52%,897308 +2024-06-10,76.99000,77.62000,75.90000,77.10000,76.75200,-0.68%,722231 +2024-06-11,76.75000,77.30000,75.90000,76.89000,76.54300,-0.27%,827522 +2024-06-12,78.16000,78.99000,76.57000,77.45000,77.10000,0.73%,782456 +2024-06-13,77.12000,77.66000,75.88000,76.88000,76.53300,-0.74%,529506 +2024-06-14,76.50000,77.02000,74.79000,75.87000,75.52700,-1.31%,787761 +2024-06-17,75.48000,75.98500,74.61000,74.81000,74.47200,-1.40%,772994 +2024-06-18,74.84000,75.24000,74.33000,74.54000,74.20300,-0.36%,1147737 +2024-06-20,74.25000,75.24500,73.43000,74.53000,74.19300,-0.01%,784181 +2024-06-21,74.79000,75.28000,73.51000,73.66000,73.32700,-1.17%,1578266 +2024-06-24,73.96000,75.49000,73.55000,74.49000,74.15400,1.13%,840784 +2024-06-25,74.29000,74.78000,72.85000,73.07000,72.74000,-1.91%,631275 +2024-06-26,72.85000,73.14700,71.92000,72.10000,71.77400,-1.33%,1338199 +2024-06-27,71.97000,72.42500,70.99000,71.82000,71.49600,-0.39%,1236561 +2024-06-28,72.05000,72.61000,70.65000,71.65000,71.32600,-0.24%,4737522 +2024-07-01,71.78000,73.37400,71.01000,71.61000,71.28700,-0.06%,1405502 +2024-07-02,71.67000,72.35000,70.96000,71.24000,70.91800,-0.52%,884518 +2024-07-03,71.87000,72.70500,71.39000,71.45000,71.12700,0.29%,508022 +2024-07-05,71.48000,72.63000,70.62000,71.44000,71.11700,-0.01%,564539 +2024-07-08,71.66000,72.68000,71.38000,71.56000,71.23700,0.17%,841071 +2024-07-09,71.48000,71.96000,70.30000,71.29000,70.96800,-0.38%,727409 +2024-07-10,71.81000,72.37000,71.16500,72.07000,71.74400,1.09%,917253 +2024-07-11,73.00000,76.54000,72.37300,76.37000,76.02500,5.97%,1118208 +2024-07-12,76.73000,78.47000,76.15000,77.31000,76.96100,1.23%,1323530 +2024-07-15,77.20000,77.88000,76.66000,77.21000,76.86100,-0.13%,710891 +2024-07-16,77.59000,80.12000,76.88000,79.82000,79.45900,3.38%,909307 +2024-07-17,79.35000,80.51500,78.28000,78.29000,77.93600,-1.92%,649909 +2024-07-18,77.45000,78.60000,75.59000,75.92000,75.57700,-3.03%,738884 +2024-07-19,75.93000,76.64000,74.20000,75.46000,75.11900,-0.61%,587477 +2024-07-22,76.35000,77.88000,74.79000,77.77000,77.41900,3.06%,631172 +2024-07-23,77.89000,78.17000,76.28000,76.51000,76.16400,-1.62%,861461 +2024-07-24,76.58000,77.93100,75.94000,77.61000,77.25900,1.44%,915195 +2024-07-25,77.57000,79.78000,77.04000,78.67000,78.31500,1.37%,883151 +2024-07-26,79.72000,81.32000,78.77000,80.60000,80.23600,2.45%,969063 +2024-07-29,80.89000,81.00000,78.36000,79.72000,79.36000,-1.09%,1270608 +2024-07-30,80.00000,82.34000,79.99500,81.97000,81.60000,2.82%,1258544 +2024-07-31,82.78000,83.62000,81.51000,81.59000,81.22100,-0.46%,1024447 +2024-08-01,81.92000,83.32500,80.97000,82.35000,81.97800,0.93%,789942 +2024-08-02,81.30000,81.30000,77.93000,80.17000,79.80800,-2.65%,857927 +2024-08-05,81.29000,81.29000,76.94000,77.66000,77.30900,-3.13%,1098738 +2024-08-06,77.66000,80.54500,77.06000,78.42000,78.06600,0.98%,1555844 +2024-08-07,77.52000,77.52000,70.13500,70.96000,70.63900,-9.51%,2594528 +2024-08-08,71.90000,73.68000,70.17000,73.37000,73.03900,3.40%,1439565 +2024-08-09,72.98000,73.42000,71.48000,71.77000,71.44600,-2.18%,829674 +2024-08-12,71.77000,72.14000,70.48000,71.78000,71.45600,0.01%,791472 +2024-08-13,71.65000,73.73000,71.55000,73.45000,73.11800,2.33%,805193 +2024-08-14,73.56000,75.60000,72.48500,72.75000,72.42100,-0.95%,1284105 +2024-08-15,73.61000,75.03000,72.93500,74.91000,74.57200,2.97%,1015375 +2024-08-16,74.72000,75.34000,73.08000,74.52000,74.18300,-0.52%,798166 +2024-08-19,74.52000,75.11000,73.97000,74.99000,74.73100,0.63%,680366 +2024-08-20,74.99000,75.27000,72.30000,72.34000,72.09000,-3.53%,943531 +2024-08-21,72.96000,73.22000,71.90000,72.65000,72.39900,0.43%,930508 +2024-08-22,72.89000,73.51000,71.14000,71.35000,71.10300,-1.79%,471459 +2024-08-23,71.91000,73.37000,71.14000,72.29000,72.04000,1.32%,530783 +2024-08-26,72.64000,72.64000,71.04000,71.34000,71.09400,-1.31%,538343 +2024-08-27,71.34000,71.83000,70.25000,71.03000,70.78500,-0.43%,545838 +2024-08-28,71.09000,71.88000,70.80000,71.60000,71.35300,0.80%,713827 +2024-08-29,71.91000,75.42000,71.47000,74.52000,74.26300,4.08%,1367193 +2024-08-30,74.77000,75.00000,73.51000,73.99000,73.73400,-0.71%,842930 +2024-09-03,73.48000,74.05500,71.21000,71.73000,71.48200,-3.05%,637126 +2024-09-04,71.68000,72.04000,70.88000,71.12000,70.87400,-0.85%,625239 +2024-09-05,71.12000,72.56000,70.81000,72.37000,72.12000,1.76%,742955 +2024-09-06,72.37000,73.98000,70.83000,71.49000,71.24300,-1.22%,734814 +2024-09-09,71.97000,72.74000,71.57000,72.09000,71.84100,0.84%,789694 +2024-09-10,72.21000,74.16000,71.00000,73.78000,73.52500,2.34%,954925 +2024-09-11,73.24000,74.18000,72.45000,73.49000,73.23600,-0.39%,993706 +2024-09-12,73.26000,73.61000,71.15000,73.20000,72.94700,-0.39%,950425 +2024-09-13,73.37000,74.71500,73.24500,74.67000,74.41200,2.01%,401745 +2024-09-16,75.28000,75.51000,73.74000,74.76000,74.50200,0.12%,931638 +2024-09-17,75.04000,76.86000,74.52000,75.28000,75.02000,0.70%,671198 +2024-09-18,75.56000,77.84000,75.06000,76.51000,76.24600,1.63%,834048 +2024-09-19,78.32000,80.95000,77.58000,80.36000,80.08200,5.03%,1534012 +2024-09-20,79.73000,79.99000,77.38000,78.30000,78.02900,-2.56%,1558282 +2024-09-23,79.07000,79.12000,77.00000,77.21000,76.94300,-1.39%,776613 +2024-09-24,77.31000,79.27000,77.11000,77.42000,77.15300,0.27%,846710 +2024-09-25,78.09000,78.09000,74.57000,74.95000,74.69100,-3.19%,674423 +2024-09-26,76.91000,79.06000,75.97000,78.06000,77.79000,4.15%,575367 +2024-09-27,78.08000,80.12000,78.02000,78.72000,78.44800,0.85%,690201 +2024-09-30,78.50000,80.02000,78.00000,79.93000,79.65400,1.54%,721138 +2024-10-01,79.93000,79.93000,77.00000,78.17000,77.90000,-2.20%,744199 +2024-10-02,77.98000,78.38000,77.32000,77.43000,77.16200,-0.95%,714087 +2024-10-03,76.94000,77.42000,73.89000,74.00000,73.74400,-4.43%,1142897 +2024-10-04,75.13000,75.74000,74.04800,74.78000,74.52200,1.05%,703858 +2024-10-07,74.35000,74.36000,72.61000,73.52000,73.26600,-1.68%,893376 +2024-10-08,74.22000,74.78000,73.10000,73.74000,73.48500,0.30%,698843 +2024-10-09,73.89000,74.37000,73.02000,74.26000,74.00300,0.71%,459012 +2024-10-10,73.35000,74.07200,72.85000,72.98000,72.72800,-1.72%,433085 +2024-10-11,73.20000,73.88000,72.78000,73.36000,73.10700,0.52%,650650 +2024-10-14,73.42000,73.87000,72.16000,73.82000,73.56500,0.63%,886888 +2024-10-15,73.60000,75.16500,73.26000,73.59000,73.33600,-0.31%,579918 +2024-10-16,73.97000,74.03500,71.70000,71.80000,71.55200,-2.43%,881982 +2024-10-17,72.28000,72.74000,69.93000,70.15000,69.90800,-2.30%,930295 +2024-10-18,70.61000,71.31500,69.92000,71.24000,70.99400,1.55%,834004 +2024-10-21,70.78000,70.92500,69.80000,70.36000,70.11700,-1.24%,951273 +2024-10-22,70.06000,70.64500,68.90000,69.95000,69.70800,-0.58%,864795 +2024-10-23,69.76000,70.28000,68.66000,69.34000,69.10000,-0.87%,734623 +2024-10-24,69.58000,70.05000,68.33000,68.37000,68.13400,-1.40%,595568 +2024-10-25,68.85000,69.14000,68.07000,68.68000,68.44300,0.45%,681327 +2024-10-28,69.59000,70.42000,69.21000,70.38000,70.13700,2.48%,1066938 +2024-10-29,70.15000,71.01000,69.83000,70.74000,70.49600,0.51%,1582125 +2024-10-30,74.00000,79.46000,73.95000,76.02000,75.75700,7.46%,2663662 +2024-10-31,75.89000,76.42000,73.75000,73.75000,73.49500,-2.99%,1109819 +2024-11-01,74.10000,76.56000,74.07000,75.31000,75.05000,2.12%,984000 +2024-11-04,75.54000,77.29000,75.03000,75.90000,75.63800,0.78%,692023 +2024-11-05,74.91000,77.65000,73.92000,77.62000,77.35200,2.27%,542349 +2024-11-06,80.80000,80.80000,74.83000,75.83000,75.56800,-2.31%,1100083 +2024-11-07,76.69000,77.59000,75.98500,76.42000,76.15600,0.78%,685347 +2024-11-08,76.24000,76.74000,74.94000,75.96000,75.77700,-0.60%,649382 +2024-11-11,75.91000,76.48500,74.39500,74.69000,74.51000,-1.67%,628523 +2024-11-12,74.63000,75.16000,73.58000,74.41000,74.23100,-0.37%,802414 +2024-11-13,74.55000,76.43000,74.26000,75.93000,75.74700,2.04%,1456005 +2024-11-14,75.17000,75.84000,72.27000,72.54000,72.36600,-4.46%,1211378 +2024-11-15,72.27000,72.46500,67.48000,67.57000,67.40700,-6.85%,2449274 +2024-11-18,67.23000,67.49000,65.99000,66.86000,66.77900,-1.05%,1889578 +2024-11-19,66.75000,67.49000,66.32000,66.37000,66.29000,-0.73%,1568577 +2024-11-20,66.29000,68.91600,65.61000,68.72000,68.63700,3.54%,1493431 +2024-11-21,68.60000,71.32000,68.42000,71.05000,70.96400,3.39%,1338452 +2024-11-22,71.10000,72.40500,70.61000,71.28000,71.19400,0.32%,620615 +2024-11-25,72.06000,75.00000,71.90000,74.39000,74.30000,4.36%,1165869 +2024-11-26,73.81000,75.13000,72.72500,74.87000,74.77900,0.65%,995017 +2024-11-27,75.27000,76.19000,74.11000,75.38000,75.28900,0.68%,557025 +2024-11-29,75.33000,75.87000,74.51000,75.36000,75.26900,-0.03%,464410 +2024-12-02,75.03000,76.27000,74.26000,76.02000,75.92800,0.88%,922632 +2024-12-03,75.53000,75.85000,74.38000,75.05000,74.95900,-1.28%,595596 +2024-12-04,75.05000,76.81000,73.68000,75.89000,75.79800,1.12%,571789 +2024-12-05,75.89000,76.60000,73.80000,73.89000,73.80000,-2.64%,722155 +2024-12-06,74.65000,75.62000,73.98000,74.51000,74.42000,0.84%,497245 +2024-12-09,74.75000,77.50000,74.75000,77.40000,77.30600,3.88%,773986 +2024-12-10,77.89000,78.26000,76.23000,77.12000,77.02700,-0.36%,966577 +2024-12-11,77.89000,78.42000,76.72000,76.81000,76.71700,-0.40%,695805 +2024-12-12,76.58000,77.58000,75.72000,76.68000,76.58700,-0.17%,652829 +2024-12-13,76.58000,76.58000,74.41000,75.69000,75.59800,-1.29%,487423 +2024-12-16,75.91000,76.91000,75.10000,76.16000,76.06800,0.62%,560879 +2024-12-17,76.00000,77.62000,75.02000,75.27000,75.17900,-1.17%,620643 +2024-12-18,75.46000,75.94000,71.21500,71.41000,71.32300,-5.13%,765659 +2024-12-19,71.47000,72.08000,69.48000,71.39000,71.30300,-0.03%,1051878 +2024-12-20,71.25000,74.27000,71.25000,73.17000,73.08100,2.49%,2221150 +2024-12-23,72.49000,73.13000,71.27000,72.74000,72.65200,-0.59%,618836 +2024-12-24,72.63000,73.38000,72.49000,73.03000,72.94200,0.40%,309620 +2024-12-26,72.41000,73.78000,71.94000,73.21500,73.12600,0.25%,353412 +2024-12-27,72.49000,73.58500,72.49000,72.98000,72.89200,-0.32%,474701 +2024-12-30,71.94000,72.82000,71.41500,72.29000,72.20200,-0.95%,328358 +2024-12-31,72.91000,73.12000,71.61500,72.03000,71.94300,-0.36%,444811 +2025-01-02,72.75000,72.92500,71.00000,71.48000,71.39300,-0.76%,658118 +2025-01-03,71.56000,74.05500,70.75500,73.79000,73.70100,3.23%,656951 +2025-01-06,73.81000,75.64000,73.76000,74.25000,74.16000,0.62%,692664 +2025-01-07,74.55000,76.73000,73.91500,74.77000,74.67900,0.70%,533400 +2025-01-08,74.59000,75.25000,73.22000,75.19000,75.09900,0.56%,468791 +2025-01-10,73.37000,74.98000,73.07000,73.31000,73.22100,-2.50%,1034464 +2025-01-13,73.03000,76.48000,72.52200,76.42000,76.32700,4.24%,1356631 +2025-01-14,76.48000,78.44000,74.15000,74.73000,74.63900,-2.21%,1278550 +2025-01-15,76.14000,77.56000,74.07500,75.13000,75.03900,0.54%,795074 +2025-01-16,74.86000,76.30500,73.67000,76.10000,76.00800,1.29%,959044 +2025-01-17,77.01000,77.17000,75.66000,75.83000,75.73800,-0.35%,990971 +2025-01-21,76.49000,78.82500,76.40500,78.75000,78.65500,3.85%,906228 +2025-01-22,78.19000,79.14000,77.33000,78.71000,78.61500,-0.05%,1176011 +2025-01-23,79.13000,79.13000,74.45000,76.91000,76.81700,-2.29%,1328414 +2025-01-24,76.53000,77.99000,76.15000,77.05000,76.95700,0.18%,717954 +2025-01-27,76.82000,78.27000,75.52000,76.45000,76.35700,-0.78%,815247 +2025-01-28,76.76000,77.47000,73.56000,74.60000,74.51000,-2.42%,1584968 +2025-01-29,74.00000,74.00000,71.12000,71.83000,71.74300,-3.71%,1373633 +2025-01-30,72.65000,74.73000,72.41000,72.76000,72.67200,1.29%,930958 +2025-01-31,73.00000,74.30000,72.79000,73.55000,73.46100,1.09%,940234 +2025-02-03,72.11000,73.07000,70.88000,72.05000,71.96300,-2.04%,1323860 +2025-02-04,72.05000,74.79000,71.76000,72.55000,72.46200,0.69%,2090586 +2025-02-05,79.28000,79.28000,75.20000,75.25000,75.15900,3.72%,3093035 +2025-02-06,77.03000,77.03000,73.44000,75.01000,74.91900,-0.32%,2007047 +2025-02-07,75.69000,75.69000,71.47000,72.81000,72.72200,-2.93%,1215227 +2025-02-10,71.33000,72.00000,67.63700,69.91500,69.83000,-3.98%,2922587 +2025-02-11,69.49000,70.24000,67.86000,68.34000,68.25700,-2.25%,2067375 +2025-02-12,67.99000,68.19000,66.34000,67.44000,67.35800,-1.32%,1706391 +2025-02-13,67.87000,68.38000,66.39000,66.77000,66.68900,-0.99%,1766405 +2025-02-14,67.61000,67.73500,65.75000,65.94000,65.94000,-1.24%,1172566 +2025-02-18,66.16000,66.66000,64.41000,65.29000,65.29000,-0.99%,1507689 +2025-02-19,63.52000,66.07000,63.51000,65.80000,65.80000,0.78%,1881196 +2025-02-20,66.30000,67.19000,65.39000,65.49000,65.49000,-0.47%,1729477 +2025-02-21,66.21000,66.87000,64.58000,64.92000,64.92000,-0.87%,1973317 +2025-02-24,64.83000,66.18000,64.38000,65.56000,65.56000,0.99%,1122411 +2025-02-25,66.02000,66.47000,63.24000,64.22000,64.22000,-2.04%,1712682 +2025-02-26,64.56000,65.30000,63.72000,64.15000,64.15000,-0.11%,1016333 +2025-02-27,63.73000,64.42000,61.06000,61.23000,61.23000,-4.55%,2022950 +2025-02-28,61.10000,61.97000,60.94000,61.75000,61.75000,0.85%,2197101 +2025-03-03,61.97500,62.25000,60.39000,61.19000,61.19000,-0.91%,1813169 +2025-03-04,60.70000,61.00000,58.98000,60.12000,60.12000,-1.75%,1958841 +2025-03-05,60.46000,62.58000,59.98000,62.20000,62.20000,3.46%,2143320 +2025-03-06,61.66000,64.90000,61.66000,63.39000,63.39000,1.91%,2496644 +2025-03-07,63.01000,64.65000,62.06000,64.37000,64.37000,1.55%,1991343 +2025-03-10,63.71000,64.80000,62.40000,62.90000,62.90000,-2.28%,2469299 +2025-03-11,63.36000,63.85000,58.20000,58.47000,58.47000,-7.04%,3067781 +2025-03-12,58.67000,60.30000,56.60000,60.23500,60.23500,3.02%,3589224 +2025-03-13,59.93000,61.68000,59.20000,59.88000,59.88000,-0.59%,2636256 +2025-03-14,60.54000,62.41000,60.16200,62.16000,62.16000,3.81%,2197719 +2025-03-17,62.31000,63.76300,61.83000,62.58000,62.58000,0.68%,1531681 +2025-03-18,62.81000,62.87000,61.11500,62.83000,62.83000,0.40%,1242709 +2025-03-19,62.52000,63.00500,60.83000,60.89000,60.89000,-3.09%,1520534 +2025-03-20,60.67000,61.33000,59.65000,60.34000,60.34000,-0.90%,992796 +2025-03-21,59.97000,61.14000,59.45000,60.61000,60.61000,0.45%,2581172 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/TFX-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/TFX-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..2861bfe1d0581e2629deaa45bba5b4ed80065ea9 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/TFX-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,119.42000,121.33000,119.23000,121.00000,113.95000,1.09%,427156 +2015-03-25,121.33000,121.91000,120.06000,120.17000,113.16900,-0.69%,264205 +2015-03-26,119.98000,119.98000,118.35000,119.15000,112.20800,-0.85%,301914 +2015-03-27,119.15000,120.27000,118.92000,119.89000,112.90500,0.62%,191155 +2015-03-30,120.63000,121.46000,119.57000,121.03000,113.97900,0.95%,268864 +2015-03-31,120.87000,121.23000,120.11500,120.83000,113.79000,-0.17%,675108 +2015-04-01,120.53000,121.47000,118.86000,119.60000,112.63200,-1.02%,245784 +2015-04-02,119.75000,121.80000,119.50000,120.75000,113.71500,0.96%,342103 +2015-04-06,120.24000,122.02000,120.24000,121.72000,114.62800,0.80%,533707 +2015-04-07,122.57000,122.57000,120.93000,120.94000,113.89400,-0.64%,156406 +2015-04-08,120.91000,121.46500,120.52000,120.99000,113.94100,0.04%,187838 +2015-04-09,120.81000,121.47000,120.56000,121.47000,114.39300,0.40%,157474 +2015-04-10,121.86000,121.86000,120.52000,121.15000,114.09200,-0.26%,128827 +2015-04-13,121.09000,121.87000,120.69000,120.96000,113.91300,-0.16%,167326 +2015-04-14,120.87000,120.87000,119.26000,119.78000,112.80100,-0.98%,506193 +2015-04-15,120.35000,120.42200,119.04000,119.49000,112.52800,-0.24%,322949 +2015-04-16,119.67000,120.02000,118.83000,120.01000,113.01800,0.44%,264246 +2015-04-17,119.62000,120.22000,118.97000,120.18000,113.17800,0.14%,215892 +2015-04-20,120.24000,121.74000,120.24000,121.52000,114.44000,1.11%,179039 +2015-04-21,122.11000,122.79000,121.20000,122.75000,115.59800,1.01%,332697 +2015-04-22,122.54000,123.14000,121.77000,123.02000,115.85300,0.22%,135595 +2015-04-23,122.91000,124.78000,122.74000,123.83000,116.61500,0.66%,309110 +2015-04-24,124.25000,125.38000,123.10000,124.98000,117.69800,0.93%,498701 +2015-04-27,124.95000,125.00000,122.50000,123.28000,116.09800,-1.36%,354480 +2015-04-28,122.94000,123.76000,121.40000,123.30000,116.11600,0.02%,223503 +2015-04-29,123.17000,123.53400,120.87000,121.93000,114.82600,-1.11%,331657 +2015-04-30,121.75000,124.46000,121.75000,122.96000,115.79600,0.84%,405781 +2015-05-01,123.27000,124.11000,121.37000,122.61000,115.46700,-0.28%,291785 +2015-05-04,122.56000,124.63000,122.50000,124.61000,117.35000,1.63%,342859 +2015-05-05,123.83000,124.99000,122.65000,123.04000,115.87200,-1.26%,420454 +2015-05-06,123.45000,123.45000,121.97000,122.71000,115.56100,-0.27%,316844 +2015-05-07,122.35000,123.65000,121.85000,122.78000,115.62700,0.06%,393298 +2015-05-08,123.87000,124.50000,123.09000,124.30000,117.05800,1.24%,548258 +2015-05-11,124.00000,125.45000,124.00000,125.27000,117.97200,0.78%,279110 +2015-05-12,124.27000,126.79000,123.82000,126.13000,119.10200,0.69%,562527 +2015-05-13,126.15000,127.10000,125.26000,126.60000,119.54500,0.37%,504160 +2015-05-14,127.26000,129.53000,126.46000,129.27000,122.06700,2.11%,771158 +2015-05-15,128.93000,129.17000,128.07000,128.38000,121.22600,-0.69%,694043 +2015-05-18,127.97000,129.10000,127.86000,128.64000,121.47200,0.20%,224765 +2015-05-19,128.98000,129.46000,127.58000,128.00000,120.86700,-0.50%,314487 +2015-05-20,127.61000,128.65000,127.22500,127.67000,120.55600,-0.26%,282153 +2015-05-21,127.75000,129.07000,127.12000,128.91000,121.72700,0.97%,260124 +2015-05-22,129.80000,130.25100,128.89000,129.72000,122.49200,0.63%,244308 +2015-05-26,129.09000,129.79000,127.18000,127.45000,120.34800,-1.75%,278425 +2015-05-27,127.98000,129.20000,127.30000,129.00000,121.81200,1.22%,178595 +2015-05-28,128.80000,129.68000,128.09000,128.80000,121.62300,-0.16%,311461 +2015-05-29,128.34000,129.56000,128.00000,128.74000,121.56600,-0.05%,229573 +2015-06-01,128.75000,129.82000,127.68000,129.38000,122.17100,0.50%,210784 +2015-06-02,129.12000,129.26000,128.13000,129.02000,121.83100,-0.28%,142990 +2015-06-03,129.25000,129.68000,128.80000,129.09000,121.89700,0.05%,252204 +2015-06-04,129.08000,129.61000,128.66000,129.54000,122.32200,0.35%,348075 +2015-06-05,129.51000,132.00000,128.74500,131.20000,123.88900,1.28%,871085 +2015-06-08,130.87000,132.13500,130.27000,130.70000,123.41700,-0.38%,290673 +2015-06-09,130.90000,131.39000,129.88000,131.10000,123.79500,0.31%,321023 +2015-06-10,131.49000,132.14000,131.14400,131.71000,124.37100,0.47%,305449 +2015-06-11,132.00000,133.12000,131.29500,131.74000,124.39900,0.02%,201050 +2015-06-12,131.40000,131.47500,130.07000,130.91000,123.61500,-0.63%,191187 +2015-06-15,130.38000,131.09000,129.11000,130.99000,123.69100,0.06%,177565 +2015-06-16,131.24000,131.82000,130.57000,131.58000,124.24800,0.45%,234413 +2015-06-17,132.00000,132.85000,131.26000,132.45000,125.06900,0.66%,191826 +2015-06-18,132.87000,133.49000,132.35000,133.26000,125.83400,0.61%,241505 +2015-06-19,133.64000,134.66000,133.22000,134.39000,126.90100,0.85%,341283 +2015-06-22,135.02000,135.79000,134.59000,135.67000,128.11000,0.95%,255074 +2015-06-23,135.50000,136.81000,135.18500,135.98000,128.40300,0.23%,267860 +2015-06-24,135.82000,136.91000,134.36000,134.91000,127.39200,-0.79%,330248 +2015-06-25,135.40000,135.72000,134.03000,134.57000,127.07100,-0.25%,268380 +2015-06-26,134.98000,137.29500,134.49500,136.76000,129.13900,1.63%,486986 +2015-06-29,135.74000,136.94000,134.93000,135.10000,127.57200,-1.21%,291876 +2015-06-30,136.10000,136.87500,134.80000,135.45000,127.90200,0.26%,187470 +2015-07-01,136.03000,136.50000,135.46000,136.28000,128.68600,0.61%,370101 +2015-07-02,136.32000,136.48000,135.00000,135.86000,128.28900,-0.31%,294883 +2015-07-06,135.42000,137.92000,135.42000,137.58000,129.91400,1.27%,504769 +2015-07-07,138.11000,138.11000,135.50000,136.90000,129.27200,-0.49%,385872 +2015-07-08,136.17000,137.43000,133.87000,134.95000,127.43000,-1.42%,602778 +2015-07-09,135.96000,136.64000,134.40000,134.48000,126.98600,-0.35%,158679 +2015-07-10,136.01000,136.17000,134.87000,135.95000,128.37400,1.09%,144215 +2015-07-13,136.56000,138.26000,136.46000,138.16000,130.46100,1.63%,159522 +2015-07-14,137.96000,138.86000,137.38000,137.87000,130.18700,-0.21%,241596 +2015-07-15,137.61000,137.99000,136.47000,136.91000,129.28100,-0.70%,434160 +2015-07-16,137.72000,137.72000,136.27000,136.48000,128.87500,-0.31%,218543 +2015-07-17,136.66000,136.96000,135.54000,136.85000,129.22400,0.27%,277870 +2015-07-20,136.92000,137.71000,135.95000,137.36000,129.70600,0.37%,236901 +2015-07-21,137.52000,138.24000,137.30000,137.93000,130.24400,0.41%,203558 +2015-07-22,137.50000,139.19000,137.50000,138.67000,130.94300,0.54%,252715 +2015-07-23,138.85000,139.48500,138.10000,138.52000,130.80100,-0.11%,196716 +2015-07-24,138.24000,138.98000,137.78000,137.97000,130.28200,-0.40%,282017 +2015-07-27,137.38000,138.18000,136.94000,137.55000,129.88500,-0.30%,205672 +2015-07-28,137.70000,138.88000,136.79000,138.78000,131.04700,0.89%,288081 +2015-07-29,138.85000,140.50000,138.27000,140.26000,132.44400,1.07%,337764 +2015-07-30,139.00000,139.00000,133.33000,133.40000,125.96700,-4.89%,479258 +2015-07-31,134.51000,135.01000,133.27000,133.99000,126.52400,0.44%,383974 +2015-08-03,134.14000,135.12600,132.52000,133.23000,125.80600,-0.57%,186592 +2015-08-04,133.23000,134.08000,132.53000,133.05000,125.63600,-0.14%,102589 +2015-08-05,133.70000,134.50000,132.83000,133.97000,126.50500,0.69%,178450 +2015-08-06,133.56000,134.73000,133.19000,133.73000,126.27800,-0.18%,213518 +2015-08-07,133.39000,134.23000,132.28000,134.23000,126.75000,0.37%,291662 +2015-08-10,134.44000,135.13000,133.99000,134.41000,126.92000,0.13%,190035 +2015-08-11,133.50000,133.89000,131.55000,132.55000,125.16400,-1.38%,208078 +2015-08-12,131.48000,132.76000,130.27000,132.03000,124.99400,-0.39%,149087 +2015-08-13,131.79000,132.77000,131.64000,132.17000,125.12600,0.11%,99719 +2015-08-14,132.33000,133.87000,132.01400,133.82000,126.68900,1.25%,136595 +2015-08-17,133.13000,135.04000,131.85000,135.04000,127.84400,0.91%,193880 +2015-08-18,135.02000,136.02000,135.01000,135.19000,127.98600,0.11%,249754 +2015-08-19,134.63000,135.63000,133.31000,134.62000,127.44600,-0.42%,258354 +2015-08-20,133.47000,134.15000,131.27000,131.33000,124.33100,-2.44%,172542 +2015-08-21,130.31000,131.30000,127.76200,127.85000,121.03700,-2.65%,304295 +2015-08-24,122.81000,126.97000,122.13000,125.32000,118.64200,-1.98%,398967 +2015-08-25,126.01000,128.43000,125.51000,125.60000,118.90700,0.22%,252407 +2015-08-26,127.63000,128.08800,124.57000,127.82000,121.00800,1.77%,213519 +2015-08-27,128.75000,133.34000,128.40000,133.10000,126.00700,4.13%,342112 +2015-08-28,132.65000,133.27000,131.54000,132.49000,125.42900,-0.46%,124839 +2015-08-31,132.51000,132.70000,130.58000,130.80000,123.83000,-1.28%,193552 +2015-09-01,128.92000,129.29000,125.84500,126.55000,119.80600,-3.25%,251168 +2015-09-02,127.56000,128.15000,126.58000,128.10000,121.27300,1.22%,249485 +2015-09-03,128.80000,129.64500,128.38000,129.17000,122.28600,0.84%,202051 +2015-09-04,127.64000,129.46000,127.64000,128.92000,122.05000,-0.19%,247975 +2015-09-08,130.27000,132.57000,129.87500,132.21000,125.16400,2.55%,330717 +2015-09-09,132.89000,133.57500,132.49000,132.78000,125.70400,0.43%,412081 +2015-09-10,133.33000,134.84000,132.11000,134.44000,127.27600,1.25%,313894 +2015-09-11,134.05000,137.68000,134.00000,137.65000,130.31400,2.39%,220741 +2015-09-14,137.65000,137.65000,135.80000,136.28000,129.01700,-1.00%,250702 +2015-09-15,136.63000,138.24000,136.26000,137.65000,130.31400,1.01%,186307 +2015-09-16,137.54000,138.41000,136.88000,138.08000,130.72200,0.31%,151007 +2015-09-17,138.38000,139.09000,137.51000,138.01000,130.65500,-0.05%,191311 +2015-09-18,136.69000,137.75000,136.27000,136.70000,129.41500,-0.95%,402017 +2015-09-21,137.45000,138.29000,134.82000,135.12000,127.91900,-1.16%,391929 +2015-09-22,133.75000,134.56000,132.40000,133.27000,126.16800,-1.37%,288379 +2015-09-23,133.70000,134.12000,132.35000,132.93000,125.84600,-0.26%,499146 +2015-09-24,131.90000,132.41000,130.21000,130.85000,123.87700,-1.56%,321979 +2015-09-25,131.84000,132.57000,129.14000,129.93000,123.00600,-0.70%,415609 +2015-09-28,129.23000,129.23000,123.85000,124.93000,118.27200,-3.85%,429812 +2015-09-29,124.74000,125.70000,123.05000,123.75000,117.15500,-0.94%,374999 +2015-09-30,125.26000,125.94000,123.03500,124.21000,117.59100,0.37%,476860 +2015-10-01,124.18000,124.89000,122.49000,124.48000,117.84600,0.22%,243951 +2015-10-02,123.07000,127.40500,122.84800,127.38000,120.59200,2.33%,296291 +2015-10-05,128.10000,129.93000,127.50000,128.19000,121.35900,0.64%,473161 +2015-10-06,128.15000,128.15000,122.14000,123.24000,116.67200,-3.86%,494689 +2015-10-07,123.91000,125.40000,122.68000,124.93000,118.27200,1.37%,320793 +2015-10-08,124.42000,125.53000,124.02000,125.15000,118.48100,0.18%,290521 +2015-10-09,125.61000,125.98000,125.02000,125.79000,119.08600,0.51%,204052 +2015-10-12,125.79000,126.72000,125.03400,126.62000,119.87200,0.66%,70355 +2015-10-13,125.86000,127.39000,125.22300,125.42000,118.73600,-0.95%,95524 +2015-10-14,125.45000,126.46000,124.69000,124.92000,118.26300,-0.40%,92673 +2015-10-15,125.18000,125.70000,124.33000,124.88000,118.22500,-0.03%,298151 +2015-10-16,125.30000,127.06000,125.17000,126.75000,119.99500,1.50%,826845 +2015-10-19,126.54000,127.95000,126.07000,127.86000,121.04600,0.88%,158960 +2015-10-20,127.51000,127.90500,126.60000,126.85000,120.09000,-0.79%,101525 +2015-10-21,127.39000,127.96000,125.44000,127.56000,120.76200,0.56%,206775 +2015-10-22,128.07000,128.07000,123.79000,124.71000,118.06400,-2.23%,154954 +2015-10-23,125.21000,126.80000,124.53000,126.19000,119.46500,1.19%,174183 +2015-10-26,126.06000,127.04500,125.66000,126.28000,119.55000,0.07%,120953 +2015-10-27,126.26000,127.38000,125.39000,127.37000,120.58200,0.86%,199877 +2015-10-28,127.42000,129.93500,126.53000,129.91000,122.98700,1.99%,288880 +2015-10-29,129.05000,133.27000,129.05000,132.53000,125.46700,2.02%,475834 +2015-10-30,132.54000,133.60000,130.28000,133.00000,125.91200,0.35%,399802 +2015-11-02,133.30000,133.60000,131.95000,133.27000,126.16800,0.20%,379496 +2015-11-03,133.23000,133.55000,132.18500,133.37000,126.26300,0.08%,235856 +2015-11-04,133.59000,134.61000,132.69000,133.24000,126.13900,-0.10%,217835 +2015-11-05,133.47000,134.26000,132.49500,133.23000,126.13000,-0.01%,229827 +2015-11-06,133.30000,133.71000,131.53500,132.99000,125.90300,-0.18%,158678 +2015-11-09,133.22000,133.72000,132.32000,133.07000,125.97900,0.06%,234598 +2015-11-10,133.00000,133.16500,131.42000,131.82000,125.11700,-0.94%,297236 +2015-11-11,131.87000,132.96000,131.17000,131.44000,124.75600,-0.29%,125843 +2015-11-12,130.70000,130.99000,128.26000,128.43000,121.89900,-2.29%,177034 +2015-11-13,128.29000,129.27000,127.57000,128.48000,121.94700,0.04%,95281 +2015-11-16,127.97000,130.88000,127.79400,130.80000,124.14900,1.81%,162322 +2015-11-17,130.87000,132.10000,129.75000,130.73000,124.08200,-0.05%,196900 +2015-11-18,131.18000,131.62000,129.79000,131.41000,124.72800,0.52%,225586 +2015-11-19,131.20000,131.67000,129.93000,131.03000,124.36700,-0.29%,132589 +2015-11-20,131.03000,133.27000,130.88000,131.96000,125.25000,0.71%,195816 +2015-11-23,132.22000,133.10000,131.76700,132.53000,125.79100,0.43%,106577 +2015-11-24,131.82000,132.80000,130.83000,131.18000,124.51000,-1.02%,279887 +2015-11-25,131.16000,132.12000,130.46500,130.65000,124.00700,-0.40%,175480 +2015-11-27,130.84000,132.20000,130.38000,131.40000,124.71800,0.57%,60467 +2015-11-30,132.30000,134.00000,131.08000,131.70000,125.00300,0.23%,247352 +2015-12-01,132.10000,134.13000,132.10000,134.04000,127.22400,1.78%,223022 +2015-12-02,134.33000,134.39000,133.03000,133.52000,126.73100,-0.39%,140907 +2015-12-03,134.28000,134.28000,129.16000,129.75000,123.15200,-2.82%,280172 +2015-12-04,129.30000,133.71000,129.30000,133.60000,126.80700,2.97%,258841 +2015-12-07,133.50000,133.64000,131.50000,131.87000,125.16400,-1.29%,251457 +2015-12-08,130.21000,131.74000,130.21000,131.30000,124.62300,-0.43%,266269 +2015-12-09,130.69000,132.20000,129.38000,129.64000,123.04800,-1.26%,249889 +2015-12-10,129.85000,130.73000,128.97000,129.51000,122.92400,-0.10%,146611 +2015-12-11,128.11000,129.87000,127.53200,128.67000,122.12700,-0.65%,161537 +2015-12-14,128.59000,129.93000,127.59000,128.79000,122.24100,0.09%,159803 +2015-12-15,129.77000,131.13100,129.64000,130.71000,124.06300,1.49%,169883 +2015-12-16,131.68000,132.02000,129.80000,132.00000,125.28800,0.99%,163708 +2015-12-17,132.20000,133.16500,131.43000,131.86000,125.15500,-0.11%,179920 +2015-12-18,131.40000,131.67000,130.51000,130.67000,124.02600,-0.90%,362515 +2015-12-21,131.51000,132.20000,129.84000,130.96000,124.30100,0.22%,191654 +2015-12-22,131.41000,132.00000,130.06000,131.76000,125.06000,0.61%,100963 +2015-12-23,132.37000,133.55500,131.76000,132.03000,125.31600,0.20%,107152 +2015-12-24,131.94000,133.20000,131.52500,132.80000,126.04700,0.58%,65736 +2015-12-28,132.12000,133.29000,131.09000,133.23000,126.45500,0.32%,150975 +2015-12-29,133.93000,135.00000,133.21500,134.29000,127.46100,0.80%,150043 +2015-12-30,134.01000,134.67000,133.06000,133.15000,126.37900,-0.85%,127582 +2015-12-31,132.50000,133.75000,131.44000,131.45000,124.76600,-1.28%,154917 +2016-01-04,129.86000,129.95000,127.29000,127.99000,121.48200,-2.63%,275309 +2016-01-05,127.74000,128.61000,127.02000,128.32000,121.79500,0.26%,230542 +2016-01-06,128.64000,131.74000,128.55000,131.40000,124.71800,2.40%,506987 +2016-01-07,129.16000,129.84000,127.65000,128.71000,122.16500,-2.05%,274620 +2016-01-08,128.88000,129.89000,127.18000,128.41000,121.88000,-0.23%,274612 +2016-01-11,128.91000,129.41400,125.28000,126.00000,119.59300,-1.88%,473248 +2016-01-12,126.90000,129.43000,126.60000,129.39000,122.81100,2.69%,300598 +2016-01-13,130.10000,131.58000,128.42700,129.35000,122.77300,-0.03%,538584 +2016-01-14,129.66000,130.69000,128.97800,129.17000,122.60200,-0.14%,583400 +2016-01-15,126.79000,129.85000,126.79000,129.79000,123.19000,0.48%,363649 +2016-01-19,130.88000,132.88000,129.94000,132.53000,125.79100,2.11%,392609 +2016-01-20,130.88000,133.82000,129.31000,132.52000,125.78100,-0.01%,732372 +2016-01-21,132.52000,133.33000,130.97000,132.68000,125.93300,0.12%,449682 +2016-01-22,133.92000,136.40000,133.23000,135.92000,129.00900,2.44%,396983 +2016-01-25,135.65000,136.43500,134.52000,134.76000,127.90800,-0.85%,273688 +2016-01-26,135.21000,137.51000,134.93000,137.19000,130.21400,1.80%,382384 +2016-01-27,137.10000,137.74000,134.32000,134.92000,128.05900,-1.65%,442131 +2016-01-28,135.38000,136.10500,132.89000,133.41000,126.62600,-1.12%,335372 +2016-01-29,133.99000,137.27000,133.55000,135.69000,128.79000,1.71%,444960 +2016-02-01,135.38000,138.60000,133.93500,138.03000,131.01100,1.72%,369646 +2016-02-02,137.70000,138.69000,136.58000,137.21000,130.23300,-0.59%,249582 +2016-02-03,137.75000,138.19000,133.78000,137.47000,130.48000,0.19%,306247 +2016-02-04,137.57000,137.93000,135.65000,136.79000,129.83400,-0.49%,191519 +2016-02-05,136.34000,137.25000,134.33000,134.82000,127.96400,-1.44%,247378 +2016-02-08,133.57000,133.96000,131.45000,133.28000,126.50300,-1.14%,358719 +2016-02-09,132.40000,135.08000,131.96000,134.03000,127.21500,0.56%,304194 +2016-02-10,135.37000,137.51000,133.81000,134.19000,127.36700,0.12%,360903 +2016-02-11,132.74000,133.43000,130.97000,131.65000,124.95600,-1.89%,296278 +2016-02-12,132.70000,133.56500,131.37000,132.64000,125.89500,0.75%,218997 +2016-02-16,133.82000,134.50000,132.87000,133.26000,126.48400,0.47%,394375 +2016-02-17,134.61000,135.49000,134.15000,135.24000,128.36300,1.49%,319394 +2016-02-18,135.35000,135.88000,134.03000,134.54000,127.69900,-0.52%,243461 +2016-02-19,134.59000,135.71000,133.89000,134.50000,127.66100,-0.03%,222244 +2016-02-22,136.08000,137.06000,132.27000,132.76000,126.00900,-1.29%,910258 +2016-02-23,131.70000,133.27000,131.51000,131.82000,125.11700,-0.71%,331897 +2016-02-24,130.84000,132.71000,130.84000,132.46000,125.72400,0.49%,378403 +2016-02-25,133.98000,143.69000,133.98000,142.99000,135.71900,7.95%,1986984 +2016-02-26,144.22000,146.61000,143.83000,145.13000,137.75000,1.50%,691185 +2016-02-29,145.04000,145.70000,142.74000,142.82000,135.55800,-1.59%,319125 +2016-03-01,143.50000,145.47000,142.81000,144.79000,137.42800,1.38%,481541 +2016-03-02,144.23000,146.06000,144.23000,146.02000,138.91800,0.85%,537359 +2016-03-03,145.83000,146.83000,144.99000,146.80000,139.66000,0.53%,348804 +2016-03-04,146.78000,147.22000,145.68000,146.99000,139.84000,0.13%,393384 +2016-03-07,146.49000,147.18000,145.60000,146.01000,138.90800,-0.67%,298626 +2016-03-08,145.32000,147.45000,144.51000,146.84000,139.69800,0.57%,364525 +2016-03-09,147.00000,148.52000,146.25000,147.85000,140.65900,0.69%,409440 +2016-03-10,148.73000,148.91500,146.52000,147.24000,140.07800,-0.41%,263355 +2016-03-11,147.00000,148.65000,145.48500,148.49000,141.26800,0.85%,265064 +2016-03-14,147.81000,148.22500,146.01000,146.85000,139.70700,-1.10%,224235 +2016-03-15,145.96000,148.82000,145.96000,147.80000,140.61100,0.65%,213635 +2016-03-16,147.15000,148.43000,146.14000,146.72000,139.58400,-0.73%,184125 +2016-03-17,146.99000,147.01000,144.48000,145.60000,138.51800,-0.76%,191621 +2016-03-18,146.11000,150.24000,146.00000,149.64000,142.36200,2.77%,935027 +2016-03-21,149.27000,152.47000,149.22000,151.68000,144.30200,1.36%,488411 +2016-03-22,151.05000,152.45500,151.05000,152.10000,144.70200,0.28%,632371 +2016-03-23,151.82000,154.96000,151.82000,154.74000,147.21400,1.74%,698606 +2016-03-24,154.50000,155.05000,153.01000,154.62000,147.09900,-0.08%,473438 +2016-03-28,154.62000,155.76000,154.46000,155.11000,147.56600,0.32%,425771 +2016-03-29,155.00000,158.99000,155.00000,158.51000,150.80000,2.19%,589775 +2016-03-30,159.03000,159.86000,155.30500,155.94000,148.35500,-1.62%,669856 +2016-03-31,155.56000,157.63000,155.32000,157.01000,149.37300,0.69%,602189 +2016-04-01,156.00000,158.83000,155.13000,158.63000,150.91400,1.03%,593712 +2016-04-04,159.23000,159.98900,156.61000,156.66000,149.04000,-1.24%,683858 +2016-04-05,155.27000,157.02000,155.26000,155.49000,147.92700,-0.75%,483921 +2016-04-06,155.32000,157.88000,154.46000,157.83000,150.15300,1.50%,303398 +2016-04-07,157.18000,157.69500,156.20000,157.47000,149.81100,-0.23%,328964 +2016-04-08,158.14000,158.81000,156.32000,157.03000,149.39200,-0.28%,285255 +2016-04-11,156.85000,157.21500,154.97000,155.65000,148.07900,-0.88%,359979 +2016-04-12,155.96000,157.02000,155.47000,156.56000,148.94500,0.58%,265391 +2016-04-13,157.14000,158.98500,155.79500,157.25000,149.60100,0.44%,263228 +2016-04-14,157.19000,157.88000,155.06000,155.53000,147.96500,-1.09%,350539 +2016-04-15,155.75000,157.20000,154.81000,156.91000,149.27800,0.89%,276151 +2016-04-18,156.52000,158.25000,156.46000,157.81000,150.13400,0.57%,195871 +2016-04-19,158.16000,158.79000,155.91000,156.52000,148.90700,-0.82%,188566 +2016-04-20,156.65000,159.12000,156.51500,158.48000,150.77200,1.25%,233133 +2016-04-21,158.61000,159.77000,158.25000,158.63000,150.91400,0.09%,232327 +2016-04-22,158.34000,159.10000,157.07000,158.58000,150.86700,-0.03%,263794 +2016-04-25,157.90000,158.52000,157.09000,157.95000,150.26700,-0.40%,193749 +2016-04-26,158.22000,159.52000,157.70500,158.58000,150.86700,0.40%,250980 +2016-04-27,159.04000,160.71000,157.76000,160.25000,152.45600,1.05%,327870 +2016-04-28,158.01000,159.86000,157.30000,157.76000,150.08700,-1.55%,390464 +2016-04-29,157.81000,158.34000,154.22000,155.78000,148.20300,-1.26%,431383 +2016-05-02,155.94000,158.68000,155.94000,158.68000,150.96200,1.86%,696454 +2016-05-03,158.49000,158.99000,156.27500,157.46000,149.80100,-0.77%,179576 +2016-05-04,156.24000,156.97000,155.82000,156.57000,148.95500,-0.57%,310608 +2016-05-05,156.70000,161.00000,156.70000,160.05000,152.26500,2.22%,400880 +2016-05-06,159.41000,161.95000,158.89000,161.13000,153.29300,0.67%,305025 +2016-05-09,161.53000,163.33000,161.53000,161.95000,154.07300,0.51%,277622 +2016-05-10,162.73000,162.73000,160.69000,162.61000,154.70100,0.41%,195167 +2016-05-11,162.17000,162.83000,160.39000,160.50000,152.69300,-1.30%,242116 +2016-05-12,160.70000,162.29000,160.02000,161.97000,154.41500,0.92%,188044 +2016-05-13,161.50000,161.95500,158.85000,159.20000,151.77500,-1.71%,253330 +2016-05-16,159.42000,162.15000,158.30000,161.93000,154.37700,1.71%,208454 +2016-05-17,161.35000,161.93000,157.55000,157.91000,150.54500,-2.48%,246730 +2016-05-18,157.91000,159.08000,156.95000,157.82000,150.45900,-0.06%,209084 +2016-05-19,157.01000,158.93000,156.49000,158.08000,150.70700,0.16%,148842 +2016-05-20,158.68000,160.01000,156.96000,159.16000,151.73600,0.68%,155600 +2016-05-23,159.15000,159.72000,158.31000,158.37000,150.98300,-0.50%,137096 +2016-05-24,159.40000,160.73000,158.42800,159.92000,152.46100,0.98%,173575 +2016-05-25,159.64000,160.78000,159.50000,160.65000,153.15700,0.46%,140663 +2016-05-26,160.37000,160.70000,159.20000,159.91000,152.45100,-0.46%,159760 +2016-05-27,159.72000,161.69000,159.64000,161.33000,153.80500,0.89%,172421 +2016-05-31,161.56000,161.56000,160.23000,161.10000,153.58600,-0.14%,224894 +2016-06-01,160.11000,163.57000,160.11000,163.18000,155.56900,1.29%,222140 +2016-06-02,163.14000,166.28000,162.70000,166.18000,158.42900,1.84%,280097 +2016-06-03,166.15000,166.85000,165.04000,165.72000,157.99000,-0.28%,264397 +2016-06-06,165.29000,167.91000,165.02000,167.55000,159.73500,1.10%,363226 +2016-06-07,167.81000,169.99000,167.09000,168.30000,160.45000,0.45%,369887 +2016-06-08,167.80000,171.97000,166.60000,171.17000,163.18600,1.71%,356362 +2016-06-09,170.70000,173.64000,170.70000,172.71000,164.65400,0.90%,405731 +2016-06-10,173.05000,174.98000,172.24500,174.79000,166.63700,1.20%,381538 +2016-06-13,174.80000,175.98000,172.60000,173.24000,165.16000,-0.89%,299010 +2016-06-14,172.90000,174.63000,172.84600,173.69000,165.58900,0.26%,486076 +2016-06-15,174.00000,174.00000,171.04000,171.25000,163.26300,-1.40%,253217 +2016-06-16,170.61000,171.67000,169.69000,171.44000,163.44400,0.11%,246222 +2016-06-17,170.75000,172.05000,168.76000,171.05000,163.07200,-0.23%,724774 +2016-06-20,172.55000,173.63000,172.08000,172.43000,164.38700,0.81%,239478 +2016-06-21,172.64000,174.06000,172.56000,173.73000,165.62700,0.75%,170755 +2016-06-22,173.80000,175.10000,173.45000,174.86000,166.70400,0.65%,198293 +2016-06-23,175.10000,176.84000,175.10000,176.65000,168.41100,1.02%,197025 +2016-06-24,171.08000,173.40000,170.53000,171.25000,163.26300,-3.06%,574187 +2016-06-27,171.00000,171.76000,168.00000,169.02000,161.13700,-1.30%,409831 +2016-06-28,170.04000,171.45000,169.57000,171.40000,163.40600,1.41%,347115 +2016-06-29,172.47000,174.51000,171.85000,173.70000,165.59800,1.34%,429521 +2016-06-30,174.29000,177.36000,173.54000,177.31000,169.04000,2.08%,379408 +2016-07-01,176.97000,179.18000,176.82000,179.15000,170.79400,1.04%,247769 +2016-07-05,179.08000,180.89000,178.65000,178.70000,170.36500,-0.25%,351196 +2016-07-06,178.59000,179.23000,177.68000,178.05000,169.74500,-0.36%,356014 +2016-07-07,177.87000,180.16000,177.69200,179.14000,170.78400,0.61%,209651 +2016-07-08,180.22000,182.29000,179.62000,182.10000,173.60600,1.65%,216040 +2016-07-11,182.63000,183.85000,182.19000,182.96000,174.42600,0.47%,176492 +2016-07-12,182.30000,183.94000,181.58000,181.73000,173.25400,-0.67%,299613 +2016-07-13,181.97000,182.82500,180.36000,180.69000,172.26200,-0.57%,355368 +2016-07-14,181.87000,183.20000,179.52000,180.07000,171.67100,-0.34%,195612 +2016-07-15,180.84000,181.13000,178.51000,178.99000,170.64100,-0.60%,257225 +2016-07-18,179.49000,180.07000,178.01000,178.78000,170.44100,-0.12%,178557 +2016-07-19,178.56000,179.14000,178.12000,178.82000,170.47900,0.02%,207488 +2016-07-20,179.83000,180.41000,178.55000,179.04000,170.68900,0.12%,327259 +2016-07-21,178.63000,179.44900,177.33000,178.08000,169.77400,-0.54%,124890 +2016-07-22,177.49000,178.13000,176.76000,177.83000,169.53600,-0.14%,308458 +2016-07-25,177.84000,178.57000,175.57000,176.15000,167.93400,-0.94%,273369 +2016-07-26,176.19000,177.57000,175.18000,177.55000,169.26900,0.79%,305803 +2016-07-27,177.23000,177.40000,173.73000,174.74000,166.59000,-1.58%,366687 +2016-07-28,179.83000,181.53000,176.53000,180.57000,172.14800,3.34%,454686 +2016-07-29,179.32000,181.59000,179.32000,180.31000,171.90000,-0.14%,199707 +2016-08-01,179.69000,181.96500,179.69000,180.33000,171.91900,0.01%,267463 +2016-08-02,180.26000,180.94500,178.83000,179.95000,171.55700,-0.21%,140454 +2016-08-03,180.17000,180.34000,179.38000,180.03000,171.63300,0.04%,175997 +2016-08-04,179.84000,180.41000,179.05000,179.87000,171.48000,-0.09%,167711 +2016-08-05,180.54000,180.91000,179.92000,180.25000,171.84300,0.21%,163733 +2016-08-08,179.91000,179.97000,178.13100,179.28000,170.91800,-0.54%,136423 +2016-08-09,179.79000,180.50000,179.11000,179.86000,171.47100,0.32%,170225 +2016-08-10,179.83000,181.34000,178.78000,181.16000,172.71000,0.72%,111048 +2016-08-11,180.81000,181.60000,179.55000,181.52000,173.37800,0.20%,188950 +2016-08-12,180.84000,181.54000,179.60000,181.50000,173.35900,-0.01%,148193 +2016-08-15,181.93000,182.31000,181.18000,181.93000,173.76900,0.24%,142814 +2016-08-16,181.71000,181.71000,179.44000,179.70000,171.63900,-1.23%,197270 +2016-08-17,180.17000,181.91000,179.11000,181.69000,173.54000,1.11%,258567 +2016-08-18,181.21000,183.79000,181.02000,183.76000,175.51700,1.14%,190274 +2016-08-19,183.46000,184.01000,181.14000,182.62000,174.42800,-0.62%,212729 +2016-08-22,182.45000,183.26000,182.10000,182.44000,174.25600,-0.10%,109459 +2016-08-23,183.21000,183.72500,182.02000,182.15000,173.97900,-0.16%,100835 +2016-08-24,181.76000,182.62000,180.19000,180.48000,172.38400,-0.92%,110858 +2016-08-25,179.98000,182.08500,179.43000,180.91000,172.79500,0.24%,83814 +2016-08-26,180.70000,183.04000,180.65000,182.39000,174.20900,0.82%,113255 +2016-08-29,182.76000,184.62000,181.61000,184.45000,176.17600,1.13%,118601 +2016-08-30,184.52000,185.81000,183.02000,184.51000,176.23400,0.03%,118229 +2016-08-31,184.98000,184.98000,182.17000,183.09000,174.87700,-0.77%,138020 +2016-09-01,183.58000,184.70000,181.38000,184.10000,175.84200,0.55%,183643 +2016-09-02,184.40000,185.65000,183.84900,185.59000,177.26500,0.81%,125414 +2016-09-06,185.91000,186.68000,185.45000,186.55000,178.18200,0.52%,122372 +2016-09-07,186.53000,188.79000,185.97000,188.19000,179.74800,0.88%,231595 +2016-09-08,187.24000,188.53000,186.51000,188.35000,179.90100,0.09%,130368 +2016-09-09,187.02000,187.02000,180.44000,180.52000,172.42200,-4.16%,218687 +2016-09-12,179.57000,183.17000,179.04000,182.67000,174.47600,1.19%,228693 +2016-09-13,181.24000,181.77000,179.13100,179.34000,171.29500,-1.82%,124499 +2016-09-14,179.13000,180.17000,175.71000,176.93000,168.99400,-1.34%,248420 +2016-09-15,176.68000,178.07000,176.18000,176.51000,168.59200,-0.24%,301701 +2016-09-16,176.15000,176.15000,172.35000,172.81000,165.05800,-2.10%,723263 +2016-09-19,173.54000,176.11000,173.54000,175.35000,167.48400,1.47%,489538 +2016-09-20,177.01000,177.60000,173.70000,174.36000,166.53900,-0.56%,312982 +2016-09-21,174.48000,175.57000,172.41000,174.10000,166.29000,-0.15%,280169 +2016-09-22,175.02000,177.37000,174.26000,177.11000,169.16500,1.73%,305094 +2016-09-23,176.70000,176.70000,171.46000,171.55000,163.85500,-3.14%,266325 +2016-09-26,170.56000,170.56000,166.63000,167.25000,159.74800,-2.51%,529214 +2016-09-27,167.80000,168.91000,166.30000,168.27000,160.72200,0.61%,425239 +2016-09-28,168.42000,168.76000,166.52000,168.02000,160.48300,-0.15%,338090 +2016-09-29,167.59000,167.96000,163.94000,164.51000,157.13100,-2.09%,275508 +2016-09-30,164.67000,168.61000,162.82000,168.05000,160.51200,2.15%,416436 +2016-10-03,166.51000,168.01000,166.11000,167.19000,159.69000,-0.51%,288248 +2016-10-04,167.79000,168.30000,164.41000,165.28000,157.86600,-1.14%,285039 +2016-10-05,165.52000,168.88000,165.52000,167.85000,160.32100,1.55%,527225 +2016-10-06,167.69000,169.10000,166.36000,169.06000,161.47700,0.72%,299720 +2016-10-07,169.56000,169.92000,166.95000,167.83000,160.30200,-0.73%,236629 +2016-10-10,168.06000,170.92000,168.06000,169.05000,161.46700,0.73%,176811 +2016-10-11,168.45000,168.51000,163.99000,164.79000,157.39800,-2.52%,387880 +2016-10-12,165.39000,165.64000,164.68000,165.37000,157.95200,0.35%,209119 +2016-10-13,164.62000,168.25000,164.40000,167.70000,160.17800,1.41%,344947 +2016-10-14,168.86000,169.34600,167.80000,168.81000,161.23800,0.66%,370154 +2016-10-17,168.75000,169.39000,168.24000,168.68000,161.11400,-0.08%,661886 +2016-10-18,169.83000,169.83000,167.59000,167.59000,160.07200,-0.65%,260680 +2016-10-19,167.44000,168.93000,167.02000,168.11000,160.56900,0.31%,231426 +2016-10-20,168.47000,169.19000,167.58000,169.09000,161.50500,0.58%,191565 +2016-10-21,167.88000,168.13000,167.00000,167.80000,160.27300,-0.76%,184670 +2016-10-24,169.61000,169.61000,167.31000,168.02000,160.48300,0.13%,172829 +2016-10-25,168.02000,168.10000,162.37000,162.81000,155.50700,-3.10%,377491 +2016-10-26,161.45000,161.60000,156.34000,157.49000,150.42600,-3.27%,592939 +2016-10-27,150.00000,154.50000,138.89000,139.41000,133.15700,-11.48%,1618353 +2016-10-28,138.63000,143.58000,136.53300,142.25000,135.86900,2.04%,668285 +2016-10-31,141.94000,143.33000,141.51500,143.13000,136.71000,0.62%,531441 +2016-11-01,142.50000,143.33000,139.15000,139.91000,133.63400,-2.25%,408752 +2016-11-02,140.53000,142.91000,139.40000,141.15000,134.81800,0.89%,408353 +2016-11-03,141.66000,143.31000,141.66000,141.98000,135.61100,0.59%,410282 +2016-11-04,142.38000,143.98000,142.01000,142.93000,136.51900,0.67%,366508 +2016-11-07,144.64000,146.44000,143.25000,146.32000,139.75700,2.37%,445146 +2016-11-08,145.74000,146.22000,143.94000,145.00000,138.49600,-0.90%,349214 +2016-11-09,143.10000,146.16000,140.91000,145.91000,139.36500,0.63%,339078 +2016-11-10,146.95000,147.88000,142.88000,142.99000,136.90100,-2.00%,375023 +2016-11-11,143.07000,143.50000,141.41000,143.07000,136.97700,0.06%,562289 +2016-11-14,143.01000,144.22000,141.92000,142.07000,136.02000,-0.70%,461080 +2016-11-15,143.34000,148.33000,142.39000,147.99000,141.68800,4.17%,605286 +2016-11-16,147.04000,149.93000,146.32500,149.84000,143.45900,1.25%,440380 +2016-11-17,149.19000,149.88000,147.04000,148.38000,142.06100,-0.97%,347811 +2016-11-18,148.36000,151.45000,148.26000,151.06000,144.62700,1.81%,554722 +2016-11-21,151.25000,152.07000,149.41000,150.38000,143.97600,-0.45%,419765 +2016-11-22,150.06000,150.07000,146.02000,149.83000,143.44900,-0.37%,413656 +2016-11-23,149.45000,151.31000,149.45000,151.30000,144.85700,0.98%,279769 +2016-11-25,153.05000,154.94000,151.70000,153.19000,146.66600,1.25%,214848 +2016-11-28,152.07000,153.57500,149.95000,150.09000,143.69800,-2.02%,447353 +2016-11-29,149.96000,151.86000,148.98000,149.64000,143.26800,-0.30%,477281 +2016-11-30,148.97000,149.90000,146.45000,147.93000,141.63000,-1.14%,2036335 +2016-12-01,147.83000,148.11000,142.97300,146.03000,139.81100,-1.28%,657127 +2016-12-02,145.00000,155.09000,145.00000,152.53000,146.03400,4.45%,1427917 +2016-12-05,153.11000,154.34000,152.58000,154.21000,147.64300,1.10%,487861 +2016-12-06,154.99000,157.28000,151.66000,153.40000,146.86700,-0.53%,496583 +2016-12-07,152.87000,154.46000,151.22000,154.43000,147.85400,0.67%,477633 +2016-12-08,154.46000,157.47500,154.46000,156.61000,149.94100,1.41%,359502 +2016-12-09,156.37000,157.66000,154.81000,156.03000,149.38500,-0.37%,262339 +2016-12-12,154.73000,158.59000,154.32500,158.45000,151.70200,1.55%,485745 +2016-12-13,159.39000,160.25000,156.14500,156.32000,149.66300,-1.34%,569533 +2016-12-14,156.54000,157.84500,155.27000,156.62000,149.95000,0.19%,434658 +2016-12-15,157.19000,157.19000,154.77000,156.17000,149.51900,-0.29%,306937 +2016-12-16,157.06000,159.29000,155.47000,157.29000,150.59200,0.72%,609864 +2016-12-19,157.36000,160.49000,157.36000,160.12000,153.30100,1.80%,433973 +2016-12-20,159.59000,161.67000,159.21000,159.56000,152.76500,-0.35%,408866 +2016-12-21,159.97000,161.90000,159.01000,160.39000,153.56000,0.52%,295916 +2016-12-22,160.57000,161.56000,159.48000,159.74000,152.93700,-0.41%,247498 +2016-12-23,159.33000,162.27000,158.60000,161.43000,154.55500,1.06%,302897 +2016-12-27,161.96000,162.82000,161.06000,161.53000,154.65100,0.06%,182219 +2016-12-28,161.54000,162.40500,159.32000,159.99000,153.17700,-0.95%,282361 +2016-12-29,160.21000,162.46500,159.50000,161.58000,154.69900,0.99%,214167 +2016-12-30,162.23000,162.83000,160.63000,161.15000,154.28700,-0.27%,301104 +2017-01-03,161.32000,161.32000,157.80000,158.86000,152.09500,-1.42%,453571 +2017-01-04,159.68000,163.07000,159.64000,162.85000,155.91500,2.51%,326702 +2017-01-05,162.85000,163.80500,161.57000,162.06000,155.15900,-0.49%,271216 +2017-01-06,165.80000,166.65000,163.62000,165.32000,158.28000,2.01%,564277 +2017-01-09,164.91000,166.14000,163.79000,164.97000,157.94500,-0.21%,199792 +2017-01-10,164.83000,168.87000,164.83000,167.88000,160.73100,1.76%,381626 +2017-01-11,167.18000,169.77000,167.06000,167.99000,160.83600,0.07%,331298 +2017-01-12,166.50000,167.79000,165.80000,167.68000,160.53900,-0.18%,253005 +2017-01-13,168.64000,170.52000,168.18000,169.37000,162.15700,1.01%,181620 +2017-01-17,167.26000,169.12000,166.84500,167.16000,160.04100,-1.30%,418520 +2017-01-18,167.95000,168.38000,165.48000,166.42000,159.33300,-0.44%,266584 +2017-01-19,166.56000,166.96000,164.79000,166.03000,158.96000,-0.23%,215723 +2017-01-20,166.03000,167.42000,164.91000,165.40000,158.35600,-0.38%,230460 +2017-01-23,164.85000,166.15000,162.99000,163.72000,156.74800,-1.02%,202441 +2017-01-24,163.67000,165.18000,163.67000,164.53000,157.52300,0.49%,293923 +2017-01-25,164.61000,166.86000,164.61000,166.51000,159.41900,1.20%,210488 +2017-01-26,165.93000,166.98000,164.26000,164.64000,157.62900,-1.12%,198070 +2017-01-27,165.05000,166.40500,164.17000,166.19000,159.11300,0.94%,225782 +2017-01-30,164.87000,165.63000,162.79000,165.55000,158.50000,-0.39%,177873 +2017-01-31,164.61000,167.76000,164.61000,167.73000,160.58700,1.32%,212656 +2017-02-01,169.00000,169.00000,165.95000,167.77000,160.62500,0.02%,275919 +2017-02-02,167.40000,169.30000,165.95000,169.09000,161.88900,0.79%,235636 +2017-02-03,170.63000,170.99000,169.15000,170.84000,163.56500,1.03%,119681 +2017-02-06,170.62000,171.76000,169.15000,170.12000,162.87500,-0.42%,235550 +2017-02-07,170.49000,172.61000,169.82500,172.23000,164.89600,1.24%,257141 +2017-02-08,171.48000,172.33000,170.54000,172.03000,164.70400,-0.12%,161910 +2017-02-09,171.82000,174.37000,171.28500,172.89000,165.52700,0.50%,195763 +2017-02-10,172.67000,173.84000,172.09000,172.90000,165.53700,0.01%,149843 +2017-02-13,173.91000,176.09000,173.91000,175.80000,168.31300,1.68%,186356 +2017-02-14,175.00000,177.34000,175.00000,176.89000,169.35700,0.62%,224926 +2017-02-15,176.07000,177.58000,175.68500,177.02000,169.48200,0.07%,225424 +2017-02-16,176.84000,178.38000,176.48000,178.05000,170.46800,0.58%,255760 +2017-02-17,177.98000,179.99000,176.79000,179.91000,172.24800,1.04%,203641 +2017-02-21,180.21000,184.94000,178.60000,184.52000,176.66200,2.56%,342452 +2017-02-22,183.51000,186.57000,183.41500,184.01000,176.17400,-0.28%,375622 +2017-02-23,183.98000,188.24000,182.31500,183.92000,176.08800,-0.05%,557481 +2017-02-24,184.48000,189.90000,183.92000,189.79000,181.70800,3.19%,527907 +2017-02-27,190.07000,193.95000,189.51000,192.81000,184.59900,1.59%,397538 +2017-02-28,192.00000,194.10000,191.00000,191.18000,183.03900,-0.85%,295997 +2017-03-01,192.03000,196.18000,192.01000,194.97000,186.99300,1.98%,432345 +2017-03-02,195.54000,198.89000,193.31000,193.99000,186.05300,-0.50%,276897 +2017-03-03,193.12000,194.54000,192.88000,194.35000,186.39800,0.19%,144475 +2017-03-06,192.86000,193.66000,191.34000,193.01000,185.11300,-0.69%,228999 +2017-03-07,193.11000,194.66000,191.21000,192.13000,184.26900,-0.46%,242043 +2017-03-08,192.79000,193.06000,191.17500,191.70000,183.85600,-0.22%,220416 +2017-03-09,191.70000,194.37000,191.70000,193.82000,185.89000,1.11%,199066 +2017-03-10,194.00000,194.84000,191.27000,193.59000,185.66900,-0.12%,245172 +2017-03-13,193.63000,195.99000,193.30500,195.60000,187.59700,1.04%,196544 +2017-03-14,195.03000,196.06000,194.05000,194.11000,186.16800,-0.76%,232183 +2017-03-15,194.47000,197.66000,194.47000,197.10000,189.03500,1.54%,264246 +2017-03-16,196.64000,196.64000,193.84300,195.27000,187.28000,-0.93%,146166 +2017-03-17,195.27000,196.61000,194.10000,196.12000,188.09600,0.44%,499381 +2017-03-20,195.34000,196.44000,194.51000,195.46000,187.46300,-0.34%,108524 +2017-03-21,196.25000,197.07000,193.12000,193.47000,185.55400,-1.02%,226629 +2017-03-22,193.47000,195.91000,192.10000,194.75000,186.78200,0.66%,200049 +2017-03-23,195.31000,197.02000,194.48500,194.79000,186.82000,0.02%,159710 +2017-03-24,194.82000,197.02000,194.05000,194.87000,186.89700,0.04%,324295 +2017-03-27,194.02000,195.50500,193.07000,195.13000,187.14600,0.13%,178257 +2017-03-28,194.00000,195.67000,192.70000,194.88000,186.90600,-0.13%,339848 +2017-03-29,194.69000,196.08000,194.06000,194.66000,186.69500,-0.11%,170601 +2017-03-30,194.60000,196.38500,194.24000,194.58000,186.61900,-0.04%,147424 +2017-03-31,194.63000,194.99000,192.57000,193.73000,185.80300,-0.44%,270642 +2017-04-03,194.10000,194.96000,191.60000,193.73000,185.80300,,344168 +2017-04-04,193.68000,195.03000,191.38000,192.93000,185.03600,-0.41%,191369 +2017-04-05,192.13000,195.16000,191.64000,192.50000,184.62400,-0.22%,224807 +2017-04-06,192.38000,194.96500,191.04000,194.00000,186.06200,0.78%,181490 +2017-04-07,192.76000,194.74000,192.00000,193.92000,185.98600,-0.04%,185363 +2017-04-10,193.92000,195.26000,193.27000,194.01000,186.07200,0.05%,161269 +2017-04-11,193.65000,196.87000,193.33000,196.86000,188.80500,1.47%,191463 +2017-04-12,197.67000,197.93000,195.82000,196.22000,188.19100,-0.33%,229807 +2017-04-13,195.88000,197.14000,194.58000,195.18000,187.19400,-0.53%,205263 +2017-04-17,196.35000,197.66000,195.21000,197.24000,189.17000,1.06%,342700 +2017-04-18,196.25000,197.58500,195.02000,197.25000,189.17900,0.01%,128240 +2017-04-19,198.00000,198.98000,197.22000,198.62000,190.49300,0.69%,180290 +2017-04-20,199.04000,201.16000,198.04000,199.59000,191.42400,0.49%,227661 +2017-04-21,199.20000,200.15000,198.41000,199.52000,191.35600,-0.04%,413048 +2017-04-24,202.21000,203.13000,199.53000,201.70000,193.44700,1.09%,552973 +2017-04-25,203.25000,203.27000,200.72000,201.80000,193.54300,0.05%,692361 +2017-04-26,202.71000,203.35000,200.43000,203.19000,194.87600,0.69%,619511 +2017-04-27,203.97000,206.68000,202.25000,206.46000,198.01300,1.61%,204598 +2017-04-28,206.18000,207.26000,205.32000,206.89000,198.42500,0.21%,192704 +2017-05-01,207.89000,210.51000,205.83500,210.31000,201.70500,1.65%,419977 +2017-05-02,211.01000,211.21500,208.23000,210.37000,201.76300,0.03%,403441 +2017-05-03,209.47000,210.21000,205.98000,209.47000,200.89900,-0.43%,294234 +2017-05-04,199.47000,208.04000,199.36600,202.83000,194.53100,-3.17%,589535 +2017-05-05,202.61000,202.62000,197.82000,200.34000,192.14300,-1.23%,677241 +2017-05-08,199.95000,199.95000,194.72000,194.99000,187.01200,-2.67%,399980 +2017-05-09,195.19000,196.87000,193.16000,194.40000,186.44600,-0.30%,484451 +2017-05-10,194.68000,195.41000,193.43500,195.15000,187.16500,0.39%,304186 +2017-05-11,194.05000,194.85500,192.76000,193.88000,185.94700,-0.65%,243809 +2017-05-12,192.96000,194.82000,192.80000,193.46000,185.54400,-0.22%,254873 +2017-05-15,192.67000,195.43000,191.40000,194.77000,186.80100,0.68%,188294 +2017-05-16,193.91000,194.86000,192.04000,193.95000,186.34000,-0.42%,194440 +2017-05-17,192.04000,193.82000,192.04000,193.06000,185.48500,-0.46%,233303 +2017-05-18,192.38000,194.81000,192.38000,193.50000,185.90800,0.23%,188792 +2017-05-19,193.50000,197.15000,193.50000,196.59000,188.87700,1.60%,163498 +2017-05-22,197.57000,199.59000,196.99000,198.80000,191.00000,1.12%,276568 +2017-05-23,199.31000,200.54900,198.81500,199.66000,191.82600,0.43%,171836 +2017-05-24,200.29000,200.97000,198.74000,200.17000,192.31600,0.26%,146943 +2017-05-25,200.17000,202.13000,199.70000,201.33000,193.43100,0.58%,249320 +2017-05-26,201.05000,201.71000,199.66500,201.21000,193.31600,-0.06%,187737 +2017-05-30,200.88000,201.51000,199.61500,200.75000,192.87400,-0.23%,162525 +2017-05-31,201.57000,202.50000,199.31000,200.02000,192.17200,-0.36%,480229 +2017-06-01,199.93000,204.42000,199.78000,204.14000,196.13100,2.06%,382622 +2017-06-02,205.72000,207.99000,205.25000,207.02000,198.89800,1.41%,253716 +2017-06-05,206.40000,207.71000,203.78000,205.07000,197.02400,-0.94%,161908 +2017-06-06,203.96000,205.23000,203.20000,203.48000,195.49700,-0.78%,224303 +2017-06-07,204.60000,206.60000,203.64000,206.07000,197.98500,1.27%,199507 +2017-06-08,206.69000,206.69000,203.41000,204.01000,196.00600,-1.00%,178881 +2017-06-09,204.28000,204.87000,199.42000,200.00000,192.15300,-1.97%,252124 +2017-06-12,200.16000,200.87000,195.36000,200.30000,192.44100,0.15%,203771 +2017-06-13,199.83000,202.04000,199.83000,201.91000,193.98800,0.80%,116006 +2017-06-14,201.08000,204.08000,199.89000,201.44000,193.53700,-0.23%,161378 +2017-06-15,200.83000,200.92000,198.77000,199.86000,192.01900,-0.78%,290380 +2017-06-16,199.40000,202.22000,199.00000,200.83000,192.95100,0.49%,227248 +2017-06-19,201.49000,203.73000,199.45000,203.41000,195.42900,1.28%,143384 +2017-06-20,203.06000,204.87000,203.00000,203.52000,195.53500,0.05%,156305 +2017-06-21,203.65000,204.82000,202.03000,203.45000,195.46800,-0.03%,167551 +2017-06-22,203.42000,205.61000,202.95500,204.35000,196.33200,0.44%,186599 +2017-06-23,205.67000,209.98000,204.00000,206.11000,198.02300,0.86%,491722 +2017-06-26,206.05000,208.10000,206.05000,207.47000,199.33000,0.66%,232604 +2017-06-27,207.75000,208.22000,205.40100,205.73000,197.65800,-0.84%,158243 +2017-06-28,207.36000,208.21500,205.83000,207.32000,199.18600,0.77%,165596 +2017-06-29,207.38000,207.66000,204.33000,205.75000,197.67700,-0.76%,196593 +2017-06-30,206.81000,209.39500,204.49000,207.76000,199.60900,0.98%,186804 +2017-07-03,208.10000,209.79000,205.89000,206.93000,198.81100,-0.40%,170563 +2017-07-05,206.71000,209.24000,206.71000,207.79000,199.63700,0.42%,264758 +2017-07-06,206.12000,209.29000,204.18000,204.74000,196.70700,-1.47%,262232 +2017-07-07,205.76000,211.75000,205.41000,211.40000,203.10600,3.25%,195665 +2017-07-10,210.64000,210.87000,208.21000,208.48000,200.30000,-1.38%,227900 +2017-07-11,209.49000,210.01500,207.10000,207.58000,199.43600,-0.43%,181901 +2017-07-12,208.10000,211.08000,208.10000,208.71000,200.52100,0.54%,175446 +2017-07-13,209.20000,210.18000,206.94000,209.23000,201.02100,0.25%,129173 +2017-07-14,208.97000,212.62500,208.70000,211.09000,202.80800,0.89%,151449 +2017-07-17,211.53000,212.17000,209.64000,211.01000,202.73100,-0.04%,292085 +2017-07-18,210.46000,211.50000,209.83000,210.77000,202.50100,-0.11%,106153 +2017-07-19,211.30000,212.83000,210.94000,211.89000,203.57700,0.53%,104793 +2017-07-20,213.04000,213.40000,211.53000,212.57000,204.23000,0.32%,83756 +2017-07-21,212.72000,214.25000,210.24000,211.17000,202.88500,-0.66%,119164 +2017-07-24,211.12000,214.53000,210.64000,214.23000,205.82500,1.45%,126318 +2017-07-25,214.69000,216.36500,213.61000,215.59000,207.13100,0.63%,257333 +2017-07-26,215.69000,215.69000,211.00500,212.03000,203.71100,-1.65%,186228 +2017-07-27,212.62000,212.76000,208.56000,210.42000,202.16400,-0.76%,229093 +2017-07-28,209.54000,211.69000,208.17500,210.10000,201.85700,-0.15%,210803 +2017-07-31,210.39000,210.97000,205.95000,207.22000,199.09000,-1.37%,284824 +2017-08-01,208.41000,213.53000,203.64000,204.42000,196.40000,-1.35%,310938 +2017-08-02,204.42000,207.09000,201.02000,203.01000,195.04500,-0.69%,419475 +2017-08-03,201.99000,217.95000,197.72000,216.88000,208.37100,6.83%,677100 +2017-08-04,217.97000,217.97000,210.80000,214.26000,205.85400,-1.21%,386559 +2017-08-07,214.16000,216.77000,212.08000,214.60000,206.18000,0.16%,270800 +2017-08-08,214.78000,214.91500,211.02700,213.00000,204.64300,-0.75%,189962 +2017-08-09,212.51000,214.09000,210.04000,210.60000,202.33700,-1.13%,173815 +2017-08-10,210.10000,210.92500,203.62000,204.00000,195.99600,-3.13%,252400 +2017-08-11,203.26000,207.30000,203.13000,205.34000,197.61000,0.66%,202177 +2017-08-14,208.68000,209.35000,207.32000,208.89000,201.02700,1.73%,114465 +2017-08-15,209.14000,209.96000,207.65000,208.90000,201.03600,,122210 +2017-08-16,209.47000,214.89000,209.38000,214.79000,206.70400,2.82%,318321 +2017-08-17,214.35000,217.38000,211.58000,211.90000,203.92300,-1.35%,268693 +2017-08-18,211.32000,213.05500,209.24000,210.66000,202.73000,-0.59%,174745 +2017-08-21,210.40000,213.40000,209.28000,211.77000,203.79800,0.53%,167713 +2017-08-22,211.76000,213.95000,210.98500,213.00000,204.98200,0.58%,165859 +2017-08-23,211.94000,213.61500,207.53000,207.63000,199.81400,-2.52%,288341 +2017-08-24,207.97000,209.26000,206.60100,207.67000,199.85300,0.02%,137366 +2017-08-25,208.39000,208.70000,205.58000,207.01000,199.21700,-0.32%,122991 +2017-08-28,207.01000,208.28500,205.02000,207.38000,199.57300,0.18%,557463 +2017-08-29,206.40000,207.04000,203.96000,205.61000,197.87000,-0.85%,442603 +2017-08-30,205.58000,208.16000,203.70000,207.58000,199.76600,0.96%,418924 +2017-08-31,207.99000,211.90000,207.14000,211.75000,203.77900,2.01%,295954 +2017-09-01,211.75000,213.00000,209.86000,210.51000,202.58600,-0.59%,149925 +2017-09-05,210.30000,212.90000,209.21000,210.94000,202.99900,0.20%,207261 +2017-09-06,212.19000,227.92000,209.51000,225.41000,216.92500,6.86%,778922 +2017-09-07,225.92000,228.83000,224.27000,227.14000,218.59000,0.77%,363959 +2017-09-08,227.94000,235.18000,226.62500,232.75000,223.98800,2.47%,539355 +2017-09-11,236.02000,236.02000,232.05500,233.85000,225.04700,0.47%,476635 +2017-09-12,234.79000,235.71000,232.98800,235.53000,226.66400,0.72%,201010 +2017-09-13,235.29000,235.36000,232.03000,233.97000,225.16200,-0.66%,246497 +2017-09-14,233.97000,235.95000,233.15000,234.30000,225.48000,0.14%,238311 +2017-09-15,234.44000,235.74000,233.52000,235.23000,226.37500,0.40%,347300 +2017-09-18,236.51000,240.93000,235.81000,239.73000,230.70600,1.91%,260845 +2017-09-19,240.60000,240.60000,237.50000,239.75000,230.72500,0.01%,248578 +2017-09-20,238.00000,238.76000,234.26000,236.86000,227.94400,-1.21%,279818 +2017-09-21,236.17000,237.51000,233.56000,237.06000,228.13600,0.08%,226913 +2017-09-22,236.87000,242.13500,235.98000,241.77000,232.66900,1.99%,312498 +2017-09-25,243.27000,243.54000,240.25000,242.56000,233.42900,0.33%,330475 +2017-09-26,242.56000,243.85000,240.14000,240.78000,231.71600,-0.73%,243204 +2017-09-27,242.40000,242.76000,238.81000,241.23000,232.14900,0.19%,213532 +2017-09-28,241.24000,241.78000,239.79000,240.49000,231.43700,-0.31%,214813 +2017-09-29,241.41000,242.61000,240.29000,241.97000,232.86100,0.62%,206793 +2017-10-02,241.88000,245.86000,241.48000,244.72000,235.50800,1.14%,315376 +2017-10-03,245.70000,246.67000,241.75000,244.25000,235.05600,-0.19%,227469 +2017-10-04,244.85000,246.54000,243.86000,246.08000,236.81700,0.75%,225734 +2017-10-05,245.98000,246.83000,243.78000,246.42000,237.14400,0.14%,146283 +2017-10-06,245.66000,248.68000,245.63500,246.05000,236.78800,-0.15%,341767 +2017-10-09,246.37000,246.37000,243.30000,243.62000,234.44900,-0.99%,147917 +2017-10-10,243.64000,244.30000,239.00000,240.42000,231.37000,-1.31%,182411 +2017-10-11,239.98000,240.80000,238.21000,239.89000,230.86000,-0.22%,169676 +2017-10-12,240.01000,240.55000,238.71500,240.03000,230.99400,0.06%,241704 +2017-10-13,239.60000,241.75000,238.52000,238.71000,229.72400,-0.55%,242066 +2017-10-16,238.70000,241.95000,238.00000,239.03000,230.03200,0.13%,176731 +2017-10-17,239.42000,241.22000,238.75000,240.76000,231.69700,0.72%,171038 +2017-10-18,241.59000,243.10800,240.55000,240.64000,231.58100,-0.05%,163822 +2017-10-19,240.09000,243.24000,239.56000,241.99000,232.88100,0.56%,121775 +2017-10-20,242.80000,243.98000,242.20000,243.06000,233.91000,0.44%,125823 +2017-10-23,242.92000,246.95000,242.49000,242.99000,233.84300,-0.03%,129584 +2017-10-24,242.79000,243.33500,238.80000,241.26000,232.17800,-0.71%,160875 +2017-10-25,240.12000,242.59000,239.13000,242.48000,233.35200,0.51%,181097 +2017-10-26,242.42000,244.11100,240.19000,241.30000,232.21700,-0.49%,219903 +2017-10-27,241.39000,243.10500,239.16000,242.79000,233.65000,0.62%,179681 +2017-10-30,242.69000,242.97500,235.79000,236.76000,227.84700,-2.48%,263268 +2017-10-31,237.02000,238.55000,236.03000,236.98000,228.05900,0.09%,419221 +2017-11-01,237.18000,242.94000,235.29000,241.71000,232.61100,2.00%,302017 +2017-11-02,253.80000,263.97000,247.40000,254.80000,245.20800,5.42%,585686 +2017-11-03,255.79000,259.90000,253.37000,256.41000,246.75800,0.63%,439046 +2017-11-06,256.27000,257.89000,254.16000,256.58000,246.92100,0.07%,178507 +2017-11-07,256.53000,260.37000,255.44000,260.31000,250.51100,1.45%,299596 +2017-11-08,259.52000,260.67000,257.31000,259.59000,249.81800,-0.28%,214250 +2017-11-09,258.30000,259.59000,251.16000,257.14000,247.46000,-0.94%,197247 +2017-11-10,257.27000,257.27000,248.72000,252.89000,243.37000,-1.65%,424522 +2017-11-13,252.83000,258.49000,251.42000,256.94000,247.26800,1.60%,182108 +2017-11-14,253.60000,256.70000,251.30000,256.55000,247.22000,-0.15%,261632 +2017-11-15,254.63000,259.01000,253.62000,255.44000,246.15000,-0.43%,204894 +2017-11-16,255.74000,266.39000,255.74000,263.44000,253.85900,3.13%,356238 +2017-11-17,263.01000,266.45000,261.35000,266.21000,256.52800,1.05%,235503 +2017-11-20,266.21000,268.78000,263.02000,266.64000,256.94300,0.16%,189420 +2017-11-21,268.24000,269.78000,266.64000,267.60000,257.86800,0.36%,379687 +2017-11-22,266.83000,268.50000,264.71000,266.55000,256.85600,-0.39%,277469 +2017-11-24,266.95000,268.33000,264.45000,267.71000,257.97400,0.44%,55306 +2017-11-27,267.91000,269.72000,266.46000,267.94000,258.19500,0.09%,176981 +2017-11-28,268.58000,271.23000,266.34000,270.19000,260.36400,0.84%,286336 +2017-11-29,270.29000,270.95000,262.44000,264.41000,254.79400,-2.14%,296399 +2017-11-30,265.80000,267.66000,262.89000,265.52000,255.86300,0.42%,327830 +2017-12-01,265.32000,266.70000,259.16000,265.58000,255.92100,0.02%,262747 +2017-12-04,268.56000,269.54500,252.77000,252.98000,243.78000,-4.74%,311100 +2017-12-05,253.86000,255.47000,250.61000,251.75000,242.59400,-0.49%,341498 +2017-12-06,251.86000,253.48000,248.95000,250.10000,241.00400,-0.66%,377341 +2017-12-07,250.24000,253.84000,250.17000,251.19000,242.05500,0.44%,306911 +2017-12-08,252.11000,255.13000,250.79000,252.76000,243.56800,0.63%,333490 +2017-12-11,252.02000,252.55000,250.52000,252.18000,243.00900,-0.23%,307302 +2017-12-12,253.23000,255.88000,249.38000,249.86000,240.77300,-0.92%,391883 +2017-12-13,249.16000,254.52000,249.16000,251.91000,242.74800,0.82%,365574 +2017-12-14,252.66000,253.92000,248.65000,249.35000,240.28200,-1.02%,340024 +2017-12-15,250.36000,255.14000,249.84000,252.17000,242.99900,1.13%,617046 +2017-12-18,253.07000,255.00000,251.47000,251.91000,242.74800,-0.10%,308203 +2017-12-19,251.20000,255.50000,250.53000,254.23000,244.98400,0.92%,470196 +2017-12-20,254.01000,256.84000,253.41000,255.77000,246.46800,0.61%,178030 +2017-12-21,255.77000,255.91000,249.78000,249.92000,240.83100,-2.29%,219993 +2017-12-22,249.71000,252.63000,248.91000,249.44000,240.36800,-0.19%,150354 +2017-12-26,248.94000,250.67000,247.29000,247.89000,238.87500,-0.62%,99647 +2017-12-27,248.01000,250.91000,247.65000,249.65000,240.57100,0.71%,89656 +2017-12-28,250.13000,251.59000,247.99000,251.51000,242.36300,0.75%,145996 +2017-12-29,251.49000,253.28000,248.48000,248.82000,239.77100,-1.07%,176559 +2018-01-02,248.96000,255.69000,248.96000,254.73000,245.46600,2.38%,304465 +2018-01-03,255.05000,257.63000,254.64000,256.64000,247.30600,0.75%,187912 +2018-01-04,257.75000,259.40000,254.01000,254.01000,244.77200,-1.02%,250935 +2018-01-05,255.26000,258.37000,253.08000,257.73000,248.35700,1.46%,166469 +2018-01-08,257.20000,259.41000,254.77000,258.68000,249.27200,0.37%,230873 +2018-01-09,260.00000,262.64000,258.72000,262.14000,252.60600,1.34%,141745 +2018-01-10,261.75000,262.72000,256.79000,257.92000,248.54000,-1.61%,300691 +2018-01-11,258.54000,260.77000,256.75000,260.66000,251.18000,1.06%,217069 +2018-01-12,260.26000,264.21000,258.38000,263.18000,253.60900,0.97%,177513 +2018-01-16,263.38000,266.63000,261.96000,262.93000,253.36800,-0.09%,320153 +2018-01-17,265.11000,272.46000,263.23000,272.31000,262.40700,3.57%,344192 +2018-01-18,269.70000,276.67000,269.59000,275.30000,265.28800,1.10%,606732 +2018-01-19,276.11000,279.12000,275.30000,276.42000,266.36700,0.41%,334340 +2018-01-22,276.90000,277.10000,274.06000,274.75000,264.75800,-0.60%,196199 +2018-01-23,275.04000,275.85000,273.23000,273.90000,263.93900,-0.31%,363201 +2018-01-24,275.04000,276.28000,273.47000,275.08000,265.07600,0.43%,413489 +2018-01-25,276.84000,281.14000,274.87000,278.15000,268.03400,1.12%,262000 +2018-01-26,278.86000,287.18000,276.74000,284.59000,274.24000,2.32%,331450 +2018-01-29,283.11000,288.78000,282.06000,287.65000,277.18900,1.08%,316005 +2018-01-30,284.87000,287.00000,280.03000,281.56000,271.32000,-2.12%,330730 +2018-01-31,282.62000,282.93000,276.89000,277.75000,267.64900,-1.35%,220247 +2018-02-01,276.44000,280.71000,274.60000,278.68000,268.54500,0.33%,347727 +2018-02-02,276.41000,278.80000,272.34000,272.36000,262.45500,-2.27%,194501 +2018-02-05,271.00000,274.30000,259.47000,261.45000,251.94100,-4.01%,293603 +2018-02-06,257.83000,263.22000,253.79000,261.95000,252.42300,0.19%,431631 +2018-02-07,261.68000,268.31000,260.68000,263.09000,253.52200,0.44%,286022 +2018-02-08,263.30000,263.52000,249.11000,249.14000,240.07900,-5.30%,328425 +2018-02-09,251.53000,254.98000,245.19000,252.75000,243.55800,1.45%,246097 +2018-02-12,254.11000,257.84000,250.25000,255.20000,245.91900,0.97%,225242 +2018-02-13,253.85000,257.33000,252.81000,254.95000,245.67800,-0.10%,168225 +2018-02-14,253.13000,262.03000,251.80000,260.96000,251.46900,2.36%,161245 +2018-02-15,263.03000,266.58000,259.01000,265.61000,255.95000,1.78%,220487 +2018-02-16,265.94000,269.90000,263.81000,267.89000,258.14700,0.86%,171918 +2018-02-20,266.19000,270.80000,266.19000,269.07000,259.28400,0.44%,264735 +2018-02-21,268.70000,274.74000,268.70000,270.00000,260.18100,0.35%,318380 +2018-02-22,261.10000,261.10000,244.12600,249.44000,240.36800,-7.61%,930325 +2018-02-23,250.36000,256.10000,244.80000,255.27000,245.98600,2.34%,536860 +2018-02-26,255.34000,257.45000,251.29000,256.26000,246.94000,0.39%,399115 +2018-02-27,255.96000,258.74000,253.64000,253.72000,244.49300,-0.99%,476000 +2018-02-28,253.72000,254.37000,249.78000,249.83000,240.74400,-1.53%,451369 +2018-03-01,249.36000,250.77000,241.26000,242.67000,234.17200,-2.87%,368131 +2018-03-02,241.65000,246.00000,240.88000,245.61000,237.00900,1.21%,363197 +2018-03-05,244.80000,251.36000,241.98000,250.51000,241.73800,2.00%,265792 +2018-03-06,251.23000,254.71000,248.04000,254.32000,245.41400,1.52%,259770 +2018-03-07,252.67000,259.93000,252.67000,257.65000,248.62800,1.31%,376406 +2018-03-08,258.66000,262.41000,257.01000,261.41000,252.25600,1.46%,373753 +2018-03-09,263.53000,270.85000,263.52000,269.26000,259.83100,3.00%,319159 +2018-03-12,268.53000,269.74000,264.07000,266.38000,257.05200,-1.07%,381153 +2018-03-13,267.26000,269.65000,264.33000,267.35000,257.98800,0.36%,300544 +2018-03-14,267.85000,269.99000,264.97000,265.69000,256.38600,-0.62%,282316 +2018-03-15,265.70000,269.17000,265.15000,265.93000,256.61800,0.09%,287616 +2018-03-16,266.38000,268.15000,263.19000,264.76000,255.48900,-0.44%,723322 +2018-03-19,264.03000,264.03000,258.88000,262.14000,252.96000,-0.99%,260266 +2018-03-20,262.03000,266.47000,255.23000,265.28000,255.99000,1.20%,308731 +2018-03-21,265.28000,265.28000,259.46000,260.05000,250.94400,-1.97%,259542 +2018-03-22,257.14000,261.84000,256.81000,256.81000,247.81700,-1.25%,629507 +2018-03-23,257.00000,257.00000,252.57000,252.86000,244.00500,-1.54%,383390 +2018-03-26,254.53000,259.59000,253.04000,259.13000,250.05600,2.48%,264180 +2018-03-27,260.50000,262.77000,256.54000,257.65000,248.62800,-0.57%,373167 +2018-03-28,257.48000,257.71000,252.96000,253.10000,244.23700,-1.77%,329846 +2018-03-29,254.23000,257.54000,251.30000,254.98000,246.05100,0.74%,285276 +2018-04-02,254.51000,254.97000,246.62000,250.04000,241.28400,-1.94%,341449 +2018-04-03,251.00000,252.94000,246.64000,251.34000,242.53900,0.52%,266899 +2018-04-04,247.92000,253.34000,244.59000,252.64000,243.79300,0.52%,251796 +2018-04-05,253.77000,256.04000,251.98000,252.06000,243.23300,-0.23%,254361 +2018-04-06,250.40000,251.96000,242.79000,246.68000,238.04200,-2.13%,215139 +2018-04-09,246.87000,252.79000,245.95000,248.26000,239.56600,0.64%,209121 +2018-04-10,251.74000,257.25000,249.97000,255.62000,246.66900,2.96%,247969 +2018-04-11,253.68000,255.96000,253.15000,255.30000,246.36000,-0.13%,201393 +2018-04-12,256.93000,258.92000,255.50000,258.22000,249.17800,1.14%,209864 +2018-04-13,259.34000,259.34000,255.73000,257.52000,248.50200,-0.27%,252165 +2018-04-16,260.17000,264.47000,257.80000,262.52000,253.32700,1.94%,201835 +2018-04-17,264.00000,267.37000,260.22000,266.46000,257.12900,1.50%,219396 +2018-04-18,266.21000,270.46000,264.43000,268.70000,259.29100,0.84%,158511 +2018-04-19,267.93000,270.05000,266.52000,269.64000,260.19800,0.35%,155336 +2018-04-20,269.50000,271.79000,267.60000,271.03000,261.53900,0.52%,241946 +2018-04-23,270.66000,273.54000,268.38000,271.70000,262.18600,0.25%,263199 +2018-04-24,272.64000,272.64000,260.17000,263.37000,254.14700,-3.07%,280755 +2018-04-25,262.95000,264.75000,260.88000,264.49000,255.22800,0.43%,332271 +2018-04-26,266.05000,269.95000,264.52000,269.12000,259.69600,1.75%,185324 +2018-04-27,269.47000,272.06000,267.57000,270.72000,261.24000,0.59%,202980 +2018-04-30,271.86000,272.32000,267.83000,267.88000,258.49900,-1.05%,214181 +2018-05-01,267.03000,271.28000,266.37000,270.38000,260.91200,0.93%,236596 +2018-05-02,269.53000,272.10000,268.04000,269.59000,260.14900,-0.29%,363130 +2018-05-03,269.26000,273.66000,262.50000,266.15000,256.83000,-1.28%,536103 +2018-05-04,266.51000,271.09000,262.79000,271.09000,261.59700,1.86%,396261 +2018-05-07,271.59000,274.91000,269.96000,272.39000,262.85100,0.48%,301069 +2018-05-08,271.36000,272.75000,267.14000,267.71000,258.33500,-1.72%,240990 +2018-05-09,267.75000,268.50000,265.55000,267.09000,257.73700,-0.23%,277756 +2018-05-10,268.04000,270.25000,267.78000,268.55000,259.14600,0.55%,257432 +2018-05-11,269.26000,269.49000,261.65000,265.68000,256.37600,-1.07%,407189 +2018-05-14,266.09000,269.26000,264.14000,265.29000,256.32800,-0.15%,223646 +2018-05-15,264.11000,265.03000,258.37000,259.32000,250.56000,-2.25%,313756 +2018-05-16,258.94000,262.12000,257.00000,259.10000,250.34700,-0.08%,339635 +2018-05-17,259.60000,260.20000,257.45000,259.48000,250.71400,0.15%,269610 +2018-05-18,259.78000,264.68000,258.84000,264.35000,255.42000,1.88%,469170 +2018-05-21,265.85000,266.62000,264.18000,266.53000,257.52600,0.82%,210556 +2018-05-22,267.00000,267.04000,261.44000,262.16000,253.30400,-1.64%,292888 +2018-05-23,260.41000,266.51000,260.41000,265.90000,256.91700,1.43%,248748 +2018-05-24,266.00000,267.25000,263.26000,266.68000,257.67100,0.29%,263295 +2018-05-25,266.68000,267.53000,264.56000,265.91000,256.92700,-0.29%,261288 +2018-05-29,264.31000,265.72000,260.52000,261.79000,252.94600,-1.55%,226698 +2018-05-30,263.57000,269.94500,263.57000,266.91000,257.89300,1.96%,244865 +2018-05-31,266.03000,268.84000,264.90000,267.16000,258.13500,0.09%,635228 +2018-06-01,269.86000,269.86000,265.82000,269.07000,259.98000,0.71%,259174 +2018-06-04,270.45000,273.39000,268.93000,272.21000,263.01400,1.17%,279759 +2018-06-05,273.34000,277.98000,273.34000,277.09000,267.72900,1.79%,300680 +2018-06-06,277.21000,279.66000,277.21000,278.81000,269.39100,0.62%,194043 +2018-06-07,278.82000,279.22000,274.85000,277.52000,268.14500,-0.46%,255671 +2018-06-08,278.15000,283.54000,277.35000,283.28000,273.71000,2.08%,218017 +2018-06-11,282.70000,284.57000,280.26000,283.89000,274.30000,0.22%,211974 +2018-06-12,284.34000,285.17000,283.72000,284.87000,275.24700,0.35%,199166 +2018-06-13,285.76000,287.59000,283.41000,284.44000,274.83100,-0.15%,384113 +2018-06-14,285.08000,286.45000,282.49000,284.16000,274.56100,-0.10%,464783 +2018-06-15,282.98000,284.49000,281.15000,282.09000,272.56100,-0.73%,648937 +2018-06-18,279.76000,281.10000,276.68000,279.86000,270.40600,-0.79%,450184 +2018-06-19,278.58000,280.23000,275.48000,276.35000,267.01400,-1.25%,476321 +2018-06-20,278.39000,279.74000,276.49000,277.32000,267.95200,0.35%,265564 +2018-06-21,278.36000,281.07000,275.45000,279.57000,270.12600,0.81%,241815 +2018-06-22,280.43000,283.78000,276.70000,281.71000,272.19300,0.77%,485471 +2018-06-25,281.64000,281.64000,273.93000,275.94000,266.61800,-2.05%,175663 +2018-06-26,277.06000,278.02000,273.88000,275.80000,266.48300,-0.05%,319623 +2018-06-27,275.30000,277.47000,269.08000,269.24000,260.14500,-2.38%,315824 +2018-06-28,269.00000,270.12000,266.40000,269.38000,260.28000,0.05%,213658 +2018-06-29,270.04000,271.37000,268.02000,268.21000,259.14900,-0.43%,298072 +2018-07-02,265.95000,268.60000,263.98000,267.60000,258.56000,-0.23%,209768 +2018-07-03,268.02000,270.53000,266.87000,269.98000,260.86000,0.89%,86814 +2018-07-05,271.71000,273.31000,268.22000,271.09000,261.93200,0.41%,156194 +2018-07-06,271.19000,274.56000,271.19000,274.28000,265.01400,1.18%,161349 +2018-07-09,275.58000,278.53000,275.58000,278.31000,268.90800,1.47%,158880 +2018-07-10,278.94000,279.77000,277.39000,278.29000,268.88900,-0.01%,144197 +2018-07-11,277.76000,280.61000,274.37000,276.15000,266.82100,-0.77%,129562 +2018-07-12,276.43000,278.61000,275.52000,278.10000,268.70500,0.71%,110605 +2018-07-13,277.64000,278.92000,275.51000,275.68000,266.36700,-0.87%,149075 +2018-07-16,275.25000,278.45000,271.41000,272.65000,263.43900,-1.10%,206643 +2018-07-17,272.54000,278.37000,272.54000,277.62000,268.24200,1.82%,165612 +2018-07-18,277.98000,279.69000,274.96000,276.33000,266.99500,-0.46%,127273 +2018-07-19,276.40000,279.24000,275.55000,277.40000,268.02900,0.39%,211559 +2018-07-20,277.86000,278.50000,275.17000,275.48000,266.17400,-0.69%,126461 +2018-07-23,274.43000,278.78000,272.89000,278.60000,269.18800,1.13%,109033 +2018-07-24,278.47000,279.90000,273.31000,275.20000,265.90300,-1.22%,110661 +2018-07-25,274.57000,279.32000,274.57000,278.72000,269.30400,1.28%,126276 +2018-07-26,278.18000,280.34000,277.01000,278.90000,269.47800,0.06%,165933 +2018-07-27,279.61000,279.61000,272.95000,275.15000,265.85500,-1.34%,155295 +2018-07-30,274.86000,274.86000,270.10000,270.77000,261.62300,-1.59%,199669 +2018-07-31,272.04000,275.40000,270.15000,272.71000,263.49700,0.72%,294787 +2018-08-01,272.07000,274.90000,270.64000,270.81000,261.66200,-0.70%,208727 +2018-08-02,253.00000,257.47000,243.55000,249.02000,240.60800,-8.05%,1451101 +2018-08-03,253.00000,253.00000,245.42000,245.86000,237.55400,-1.27%,547051 +2018-08-06,245.11000,247.38000,239.83000,241.60000,233.43800,-1.73%,451557 +2018-08-07,241.46000,241.46000,236.43000,237.16000,229.14800,-1.84%,419922 +2018-08-08,237.20000,241.31000,232.10000,232.62000,224.76200,-1.91%,310861 +2018-08-09,233.81000,235.00000,231.02000,232.06000,224.22100,-0.24%,228747 +2018-08-10,230.70000,232.12000,227.52000,228.13000,220.42300,-1.69%,206961 +2018-08-13,229.37000,233.95000,227.91000,231.69000,223.86300,1.56%,310784 +2018-08-14,231.54000,232.51000,229.98000,231.03000,223.55400,-0.28%,151297 +2018-08-15,230.18000,236.75000,230.18000,235.00000,227.39600,1.72%,556492 +2018-08-16,235.21000,238.70000,234.77000,236.97000,229.30200,0.84%,336265 +2018-08-17,237.00000,239.14000,236.46000,238.15000,230.44400,0.50%,255294 +2018-08-20,239.32000,242.96000,238.86000,240.95000,233.15300,1.18%,346158 +2018-08-21,242.24000,243.94000,241.45000,243.58000,235.69800,1.09%,306463 +2018-08-22,241.88000,248.36000,241.58000,247.59000,239.57800,1.65%,390591 +2018-08-23,246.52000,248.08000,245.33000,246.36000,238.38800,-0.50%,200865 +2018-08-24,247.20000,249.22000,246.10000,247.63000,239.61700,0.52%,243476 +2018-08-27,247.84000,249.47000,246.39000,248.15000,240.12000,0.21%,255297 +2018-08-28,249.66000,250.44000,247.06000,247.42000,239.41400,-0.29%,211488 +2018-08-29,247.49000,249.38000,245.64000,248.50000,240.45900,0.44%,219170 +2018-08-30,247.83000,249.81000,245.87000,248.81000,240.75900,0.12%,230750 +2018-08-31,248.37000,249.61000,246.32000,247.43000,239.42300,-0.55%,261226 +2018-09-04,246.98000,248.83000,245.27000,247.00000,239.00700,-0.17%,323350 +2018-09-05,246.50000,246.63000,241.95000,242.52000,234.67200,-1.81%,500003 +2018-09-06,242.22000,248.47000,242.00000,248.00000,239.97500,2.26%,307051 +2018-09-07,246.87000,249.20000,245.00000,248.15000,240.12000,0.06%,353741 +2018-09-10,253.43000,257.22000,249.52000,252.78000,244.60000,1.87%,483204 +2018-09-11,252.01000,256.37000,250.30000,255.06000,246.80600,0.90%,300756 +2018-09-12,254.55000,264.62000,253.86000,262.55000,254.05400,2.94%,503189 +2018-09-13,263.15000,268.48000,262.63000,267.32000,258.67000,1.82%,451732 +2018-09-14,267.02000,270.96000,266.82000,270.43000,261.67900,1.16%,455637 +2018-09-17,270.00000,270.00000,265.78000,267.14000,258.49500,-1.22%,517822 +2018-09-18,265.83000,271.19000,260.00000,268.94000,260.23700,0.67%,365612 +2018-09-19,269.47000,270.68000,267.68000,270.59000,261.83400,0.61%,488386 +2018-09-20,271.00000,273.00000,269.25000,270.03000,261.29200,-0.21%,480746 +2018-09-21,270.00000,270.86000,267.32000,269.75000,261.02100,-0.10%,512817 +2018-09-24,269.07000,270.63000,266.39000,268.97000,260.26600,-0.29%,319695 +2018-09-25,269.13000,271.58000,268.19000,270.56000,261.80500,0.59%,465086 +2018-09-26,271.21000,271.21000,268.14000,269.00000,260.29500,-0.58%,313429 +2018-09-27,269.06000,269.43000,264.69000,265.26000,256.67600,-1.39%,193651 +2018-09-28,266.01000,268.80000,264.63000,266.09000,257.47900,0.31%,320508 +2018-10-01,267.46000,268.71000,264.21000,265.50000,256.90900,-0.22%,168627 +2018-10-02,264.08000,265.67000,261.31000,264.70000,256.13400,-0.30%,259114 +2018-10-03,265.30000,265.79000,260.47000,260.70000,252.26400,-1.51%,256589 +2018-10-04,260.16000,260.16000,252.45000,254.06000,245.83900,-2.55%,295833 +2018-10-05,253.86000,256.17000,249.60000,253.61000,245.40300,-0.18%,227604 +2018-10-08,253.05000,253.55000,246.79000,250.55000,242.44200,-1.21%,260163 +2018-10-09,250.09000,252.22000,247.85000,249.78000,241.69700,-0.31%,181055 +2018-10-10,249.85000,250.15000,245.18000,248.00000,239.97500,-0.71%,509433 +2018-10-11,247.33000,252.03000,244.16000,244.55000,236.63600,-1.39%,355411 +2018-10-12,249.38000,250.18000,243.73000,248.25000,240.21700,1.51%,332198 +2018-10-15,248.27000,252.62000,245.03000,249.13000,241.06800,0.35%,255747 +2018-10-16,249.82000,250.96000,248.70000,249.69000,241.61000,0.22%,332838 +2018-10-17,249.68000,250.07000,245.92000,248.87000,240.81700,-0.33%,376904 +2018-10-18,248.56000,248.99000,243.81000,245.22000,237.28500,-1.47%,365074 +2018-10-19,245.38000,248.87000,241.57000,243.39000,235.51400,-0.75%,244296 +2018-10-22,243.27000,244.30000,238.10000,240.48000,232.69800,-1.20%,238429 +2018-10-23,236.81000,242.33000,231.81000,239.78000,232.02100,-0.29%,300124 +2018-10-24,238.89000,242.04000,234.20000,234.49000,226.90200,-2.21%,244620 +2018-10-25,235.74000,241.97000,234.84000,239.92000,232.15600,2.32%,270404 +2018-10-26,237.18000,237.51000,232.11000,235.56000,227.93700,-1.82%,265399 +2018-10-29,238.85000,239.59000,234.68000,237.25000,229.57300,0.72%,572722 +2018-10-30,237.91000,243.11000,236.90000,242.59000,234.74000,2.25%,389308 +2018-10-31,245.00000,247.86000,239.72000,240.74000,232.95000,-0.76%,459234 +2018-11-01,248.00000,269.17000,248.00000,263.49000,254.96400,9.45%,978200 +2018-11-02,265.79000,267.60000,255.53000,256.13000,247.84200,-2.79%,596972 +2018-11-05,256.56000,258.77000,253.03000,258.16000,249.80600,0.79%,365843 +2018-11-06,257.15000,258.36000,250.54000,257.40000,249.07100,-0.29%,190816 +2018-11-07,258.50000,264.55000,255.58000,263.31000,254.78900,2.30%,368229 +2018-11-08,262.54000,266.31000,261.65000,264.51000,255.95100,0.46%,232976 +2018-11-09,264.22000,267.03000,262.19000,265.88000,257.27600,0.52%,285022 +2018-11-12,264.07000,265.04000,257.84000,259.25000,250.86100,-2.49%,298260 +2018-11-13,260.27000,262.70000,257.82000,258.40000,250.03800,-0.33%,218992 +2018-11-14,260.41000,262.36000,255.39000,255.92000,247.96800,-0.96%,206795 +2018-11-15,254.62000,260.84000,251.23000,260.66000,252.56000,1.85%,217059 +2018-11-16,258.45000,266.34000,255.77000,262.17000,254.02300,0.58%,254571 +2018-11-19,261.65000,262.73000,252.00000,253.07000,245.20600,-3.47%,242181 +2018-11-20,251.25000,256.62000,248.04000,253.50000,245.62300,0.17%,232875 +2018-11-21,253.79000,257.97000,251.02000,254.49000,246.58200,0.39%,172343 +2018-11-23,252.51000,256.18500,249.29000,252.66000,244.80900,-0.72%,89923 +2018-11-26,255.16000,258.03000,254.09000,258.03000,250.01200,2.13%,265479 +2018-11-27,257.17000,258.99000,253.78000,258.44000,250.40900,0.16%,159819 +2018-11-28,260.10000,267.40000,259.84000,267.28000,258.97500,3.42%,238407 +2018-11-29,266.09000,273.38000,266.09000,271.51000,263.07300,1.58%,243503 +2018-11-30,272.43000,276.49000,270.56000,275.42000,266.86200,1.44%,358353 +2018-12-03,277.80000,279.30000,273.43000,275.63000,267.06500,0.08%,233929 +2018-12-04,276.19000,276.19000,264.27000,266.18000,257.90900,-3.43%,313831 +2018-12-06,261.63000,268.07000,257.80000,268.05000,259.72100,0.70%,221971 +2018-12-07,265.74000,267.77000,255.83000,256.64000,248.66500,-4.26%,263093 +2018-12-10,256.82000,261.14000,249.85000,257.17000,249.17900,0.21%,303285 +2018-12-11,259.43000,261.12000,252.46000,255.35000,247.41500,-0.71%,203052 +2018-12-12,258.82000,263.80000,254.34000,258.52000,250.48700,1.24%,220281 +2018-12-13,260.60000,261.05000,254.37000,256.43000,248.46200,-0.81%,177197 +2018-12-14,254.33000,255.75000,244.57000,247.43000,239.74100,-3.51%,359997 +2018-12-17,245.68000,248.94000,240.95000,245.75000,238.11400,-0.68%,259332 +2018-12-18,247.35000,248.74000,244.85000,245.93000,238.28800,0.07%,189369 +2018-12-19,245.93000,252.94000,242.15000,245.14000,237.52300,-0.32%,265556 +2018-12-20,244.55000,247.59000,235.44000,238.67000,231.25400,-2.64%,316591 +2018-12-21,238.57000,241.00000,236.23000,238.17000,230.76900,-0.21%,514127 +2018-12-24,236.22000,236.28000,226.02000,229.54000,222.40700,-3.62%,200235 +2018-12-26,230.20000,239.11000,226.78000,239.11000,231.68000,4.17%,224334 +2018-12-27,236.92000,249.18000,234.83000,248.95000,241.21400,4.12%,545367 +2018-12-28,250.17000,255.14000,247.61000,254.50000,246.59200,2.23%,480159 +2018-12-31,255.07000,258.48000,254.73000,258.48000,250.44800,1.56%,286596 +2019-01-02,257.31000,257.31000,249.51000,252.38000,244.53800,-2.36%,350463 +2019-01-03,251.02000,251.31000,244.77000,246.20000,238.55000,-2.45%,288719 +2019-01-04,249.36000,253.50000,249.33000,251.14000,243.33600,2.01%,405053 +2019-01-07,250.49000,253.47000,248.54000,250.18000,242.40600,-0.38%,201074 +2019-01-08,252.53000,254.00000,248.69000,252.84000,244.98300,1.06%,222096 +2019-01-09,254.75000,261.39000,253.75000,259.62000,251.55300,2.68%,204078 +2019-01-10,257.90000,262.72000,255.51000,262.62000,254.45900,1.16%,147011 +2019-01-11,262.31000,262.93000,254.93000,255.99000,248.03500,-2.52%,197937 +2019-01-14,253.12000,255.02000,249.63000,249.94000,242.17300,-2.36%,262339 +2019-01-15,249.65000,257.50000,248.76000,256.11000,248.15200,2.47%,171897 +2019-01-16,251.98000,253.50000,247.65000,248.64000,240.91400,-2.92%,1311645 +2019-01-17,248.13000,254.90000,246.52000,254.70000,246.78500,2.44%,12248461 +2019-01-18,257.13000,259.46000,255.26000,257.92000,249.90500,1.26%,646233 +2019-01-22,257.51000,259.87000,255.53000,257.53000,249.52800,-0.15%,354321 +2019-01-23,257.36000,261.74000,256.57000,260.58000,252.48300,1.18%,350833 +2019-01-24,260.75000,266.11000,259.19000,266.00000,257.73400,2.08%,270432 +2019-01-25,267.20000,269.79000,264.78000,268.83000,260.47600,1.06%,307650 +2019-01-28,266.02000,269.58000,265.97000,267.86000,259.53700,-0.36%,347040 +2019-01-29,269.15000,269.15000,265.90000,267.87000,259.54600,,226209 +2019-01-30,269.19000,273.45000,266.33000,272.64000,264.16800,1.78%,327207 +2019-01-31,272.97000,276.00000,271.57000,273.50000,265.00100,0.32%,319278 +2019-02-01,274.35000,276.78000,270.37000,271.70000,263.25700,-0.66%,245542 +2019-02-04,270.54000,272.70000,268.70000,272.19000,263.73200,0.18%,299180 +2019-02-05,272.90000,277.01000,272.03000,273.41000,264.91400,0.45%,234610 +2019-02-06,273.36000,273.72000,270.65000,272.55000,264.08100,-0.31%,279053 +2019-02-07,270.91000,271.33000,268.05000,270.89000,262.47200,-0.61%,316946 +2019-02-08,269.28000,274.15000,269.22000,274.14000,265.62100,1.20%,246395 +2019-02-11,275.20000,277.87000,273.80000,275.59000,267.02600,0.53%,213946 +2019-02-12,277.71000,278.26000,275.32000,277.90000,269.26500,0.84%,346429 +2019-02-13,279.11000,281.80000,276.85000,281.58000,272.83000,1.32%,203271 +2019-02-14,280.65000,283.32000,277.33000,281.52000,272.77200,-0.02%,188606 +2019-02-15,283.60000,286.30000,281.30000,285.89000,277.00600,1.55%,256631 +2019-02-19,285.58000,287.52000,280.59000,282.00000,273.23700,-1.36%,450517 +2019-02-20,282.00000,287.25000,280.91000,286.48000,277.57800,1.59%,246930 +2019-02-21,270.94000,280.09000,269.88000,275.23000,266.67800,-3.93%,605280 +2019-02-22,277.19000,286.64000,277.19000,285.42000,276.55100,3.70%,306953 +2019-02-25,287.73000,290.42000,282.14000,290.15000,281.13400,1.66%,293413 +2019-02-26,290.20000,290.30000,287.57000,288.38000,279.41900,-0.61%,166694 +2019-02-27,288.00000,290.56000,286.39000,290.41000,281.38600,0.70%,117664 +2019-02-28,290.15000,290.49000,287.85000,289.84000,281.16300,-0.20%,177588 +2019-03-01,291.18000,294.65000,290.68000,294.51000,285.69300,1.61%,241273 +2019-03-04,295.87000,297.59000,291.30000,292.61000,283.85000,-0.65%,362642 +2019-03-05,292.55000,294.51000,290.37000,293.58000,284.79100,0.33%,214760 +2019-03-06,293.53000,293.53000,285.98000,287.14000,278.54400,-2.19%,207212 +2019-03-07,288.17000,289.27000,284.72000,287.55000,278.94200,0.14%,231047 +2019-03-08,285.80000,287.10000,281.88000,286.89000,278.30100,-0.23%,313449 +2019-03-11,288.42000,292.02000,288.08000,291.88000,283.14200,1.74%,217359 +2019-03-12,292.05000,297.06000,290.62000,296.44000,287.56500,1.56%,229594 +2019-03-13,296.70000,301.93000,295.09000,297.44000,288.53500,0.34%,314553 +2019-03-14,296.65000,299.30000,294.03000,298.86000,289.91300,0.48%,227665 +2019-03-15,298.83000,302.95000,298.83000,302.90000,293.83200,1.35%,654963 +2019-03-18,302.41000,304.82000,296.80000,301.09000,292.07600,-0.60%,300761 +2019-03-19,302.29000,303.69000,300.83000,301.42000,292.39600,0.11%,217096 +2019-03-20,301.42000,304.66000,299.11000,301.80000,292.76500,0.13%,281558 +2019-03-21,300.47000,305.92000,298.21000,304.96000,295.83000,1.05%,218205 +2019-03-22,304.75000,305.25000,301.43000,301.69000,292.65800,-1.07%,151599 +2019-03-25,302.25000,302.25000,296.12000,299.59000,290.62100,-0.70%,299010 +2019-03-26,302.35000,304.21000,300.41000,304.04000,294.93800,1.49%,281674 +2019-03-27,305.82000,305.82000,298.48000,299.78000,290.80500,-1.40%,190602 +2019-03-28,301.68000,301.80000,298.04000,300.11000,291.12500,0.11%,178144 +2019-03-29,302.06000,302.46000,299.06000,302.16000,293.11400,0.68%,235131 +2019-04-01,303.61000,305.57000,298.85000,302.26000,293.21100,0.03%,268748 +2019-04-02,302.77000,303.51000,300.36000,302.73000,293.66700,0.16%,123281 +2019-04-03,304.24000,304.83000,299.86000,302.33000,293.27900,-0.13%,252409 +2019-04-04,303.44000,303.44000,300.38000,302.20000,293.15300,-0.04%,124049 +2019-04-05,302.40000,305.61000,301.53000,302.28000,293.23100,0.03%,146657 +2019-04-08,302.69000,304.10000,298.55000,303.35000,294.26800,0.35%,108126 +2019-04-09,302.01000,304.09000,301.67000,303.36000,294.27800,,102553 +2019-04-10,302.76000,307.07000,302.00000,304.85000,295.72400,0.49%,161266 +2019-04-11,305.98000,305.98000,301.66000,305.24000,296.10200,0.13%,134149 +2019-04-12,307.51000,309.99000,303.58000,305.13000,295.99500,-0.04%,244428 +2019-04-15,306.18000,307.36000,302.25000,302.74000,293.67700,-0.78%,203944 +2019-04-16,304.30000,305.20500,292.91000,294.03000,285.22800,-2.88%,251917 +2019-04-17,294.61000,294.61000,276.93000,277.75000,269.43500,-5.54%,389690 +2019-04-18,277.67000,279.89000,271.56000,277.05000,268.75600,-0.25%,382556 +2019-04-22,276.06000,280.19000,273.71000,274.54000,266.32100,-0.91%,288874 +2019-04-23,275.30000,280.73000,274.91000,280.15000,271.76300,2.04%,327370 +2019-04-24,277.99000,280.00000,275.00000,278.88000,270.53100,-0.45%,343596 +2019-04-25,277.14000,282.22000,276.48000,281.31000,272.88800,0.87%,229160 +2019-04-26,281.14000,282.71000,279.74300,282.04000,273.59600,0.26%,244620 +2019-04-29,282.36000,283.35000,278.96000,280.58000,272.18000,-0.52%,252237 +2019-04-30,280.61000,286.75000,280.26000,286.18000,277.61300,2.00%,273135 +2019-05-01,285.94000,285.94000,279.31000,280.61000,272.20900,-1.95%,322448 +2019-05-02,287.50000,298.99000,286.13000,298.03000,289.10800,6.21%,482708 +2019-05-03,299.09000,300.73000,294.70000,300.36000,291.36800,0.78%,399736 +2019-05-06,296.36000,301.08000,294.86000,299.00000,290.04900,-0.45%,335804 +2019-05-07,297.40000,299.58000,291.61000,294.33000,285.51900,-1.56%,411367 +2019-05-08,293.80000,296.93000,292.31000,296.34000,287.46800,0.68%,252266 +2019-05-09,294.21000,302.00000,292.27000,301.34000,292.31900,1.69%,227747 +2019-05-10,299.28000,303.49000,294.20000,302.83000,293.76400,0.49%,262255 +2019-05-13,297.98000,298.94000,293.59000,294.07000,285.26600,-2.89%,253748 +2019-05-14,294.38000,300.12000,293.97000,297.51000,288.93300,1.17%,169910 +2019-05-15,295.39000,296.86000,293.09000,295.60000,287.07800,-0.64%,198498 +2019-05-16,296.50000,305.81000,295.05000,301.51000,292.81800,2.00%,331049 +2019-05-17,298.63000,300.02000,295.21000,296.00000,287.46700,-1.83%,287894 +2019-05-20,295.09000,295.09000,290.16000,291.73000,283.32000,-1.44%,243556 +2019-05-21,293.05000,298.54000,292.24000,295.38000,286.86500,1.25%,168658 +2019-05-22,293.95000,298.17000,293.14000,297.75000,289.16600,0.80%,97109 +2019-05-23,296.25000,296.29000,289.20000,291.93000,283.51400,-1.95%,170388 +2019-05-24,292.80000,297.84000,292.80000,295.61000,287.08800,1.26%,232701 +2019-05-28,295.81000,299.16000,289.33000,289.63000,281.28000,-2.02%,141151 +2019-05-29,289.26000,291.65000,286.25000,288.69000,280.36700,-0.32%,200903 +2019-05-30,289.59000,296.00000,289.36000,290.90000,282.51400,0.77%,170824 +2019-05-31,289.51000,290.51000,284.97000,288.30000,279.98900,-0.89%,327619 +2019-06-03,288.22000,293.27000,287.52000,289.67000,281.31900,0.48%,374919 +2019-06-04,292.47000,292.98000,284.48000,292.84000,284.39800,1.09%,241711 +2019-06-05,295.09000,298.22000,291.18000,298.16000,289.56400,1.82%,198501 +2019-06-06,298.51000,304.12000,295.17000,301.76000,293.06100,1.21%,194420 +2019-06-07,303.15000,306.11000,302.33000,305.28000,296.47900,1.17%,140882 +2019-06-10,306.04000,312.38000,305.93000,310.95000,301.98600,1.86%,180626 +2019-06-11,314.74000,314.74000,305.27000,309.57000,300.64500,-0.44%,130338 +2019-06-12,310.28000,317.14000,309.46000,315.79000,306.68600,2.01%,192684 +2019-06-13,318.95000,321.68000,314.97000,321.00000,311.74600,1.65%,313888 +2019-06-14,321.00000,322.62000,318.82000,320.24000,311.00800,-0.24%,342271 +2019-06-17,320.31000,326.59000,320.31000,325.53000,316.14500,1.65%,260511 +2019-06-18,327.87000,331.90000,325.48000,331.60000,322.04000,1.86%,305222 +2019-06-19,330.57000,334.57000,328.89000,333.65000,324.03100,0.62%,209192 +2019-06-20,334.98000,337.96000,329.62000,334.84000,325.18700,0.36%,187500 +2019-06-21,334.82000,335.81000,330.07000,334.73000,325.08000,-0.03%,275088 +2019-06-24,333.91000,335.72000,330.32000,332.80000,323.20600,-0.58%,223678 +2019-06-25,332.17000,337.06000,331.33000,336.13000,326.44000,1.00%,242419 +2019-06-26,336.71000,336.91000,326.65000,326.94000,317.51500,-2.73%,329292 +2019-06-27,329.12000,329.28000,325.16000,327.75000,318.30100,0.25%,198935 +2019-06-28,327.94000,331.40000,326.06000,331.15000,321.60300,1.04%,1163284 +2019-07-01,333.97000,336.14000,326.99000,335.87000,326.18700,1.43%,402612 +2019-07-02,335.87000,336.27000,329.33000,331.99000,322.41900,-1.16%,152862 +2019-07-03,332.64000,333.70000,330.07000,333.30000,323.69100,0.39%,140447 +2019-07-05,330.59000,334.15000,330.59000,334.15000,324.51700,0.26%,105170 +2019-07-08,331.94000,333.31000,329.63000,332.73000,323.13800,-0.42%,153069 +2019-07-09,332.12000,335.46000,330.19000,335.34000,325.67300,0.78%,180087 +2019-07-10,336.19000,337.84000,331.86000,331.90000,322.33200,-1.03%,202986 +2019-07-11,333.06000,336.08000,331.09000,335.98000,326.29400,1.23%,160528 +2019-07-12,336.32000,336.93000,330.99000,334.27000,324.63300,-0.51%,209959 +2019-07-15,334.94000,335.57000,332.23000,334.96000,325.30400,0.21%,153788 +2019-07-16,336.63000,336.63000,330.62000,331.52000,321.96300,-1.03%,207397 +2019-07-17,331.37000,334.63000,331.37000,333.99000,324.36100,0.75%,191183 +2019-07-18,334.14000,340.93000,332.67000,340.48000,330.66400,1.94%,169111 +2019-07-19,341.64000,342.25000,334.92000,335.05000,325.39100,-1.59%,185710 +2019-07-22,336.89000,341.17000,336.02000,339.18000,329.40200,1.23%,139487 +2019-07-23,339.35000,342.21000,336.71000,341.51000,331.66500,0.69%,121708 +2019-07-24,341.32000,346.31000,339.01000,346.08000,336.10300,1.34%,115029 +2019-07-25,343.28000,347.51000,341.22000,346.12000,336.14200,0.01%,193201 +2019-07-26,346.40000,347.54000,344.00000,347.16000,337.15200,0.30%,185016 +2019-07-29,348.40000,352.73000,346.98000,350.76000,340.64800,1.04%,327667 +2019-07-30,347.83000,350.28000,344.80000,347.08000,337.07400,-1.05%,238870 +2019-07-31,346.78000,348.61000,336.30000,339.74000,329.94600,-2.11%,278714 +2019-08-01,344.88000,366.79000,344.88000,361.57000,351.14600,6.43%,502412 +2019-08-02,361.86000,365.79000,356.41000,361.35000,350.93300,-0.06%,427672 +2019-08-05,361.26000,361.26000,345.57000,350.60000,340.49300,-2.97%,268711 +2019-08-06,354.11000,364.63000,352.26000,362.69000,352.23400,3.45%,313440 +2019-08-07,358.16000,359.63000,354.43000,357.81000,347.49500,-1.35%,249454 +2019-08-08,357.81000,366.38000,357.36000,366.38000,355.81800,2.40%,221678 +2019-08-09,369.06000,373.84000,367.46000,371.65000,360.93600,1.44%,179196 +2019-08-12,370.27000,373.09000,363.39000,365.26000,354.73000,-1.72%,346090 +2019-08-13,365.85000,371.94000,365.85000,370.61000,359.92600,1.46%,369280 +2019-08-14,368.76000,368.76000,362.98000,365.01000,354.81700,-1.51%,331660 +2019-08-15,364.45000,372.59000,364.45000,368.46000,358.17100,0.95%,301906 +2019-08-16,371.23000,371.85000,367.41000,369.81000,359.48300,0.37%,154364 +2019-08-19,370.99000,373.54000,369.10000,369.84000,359.51300,0.01%,166155 +2019-08-20,369.59000,373.90000,367.50000,367.86000,357.58800,-0.54%,217554 +2019-08-21,370.21000,372.23000,367.00000,367.78000,357.51000,-0.02%,321399 +2019-08-22,369.37000,369.37000,362.00000,366.16000,355.93500,-0.44%,315650 +2019-08-23,365.00000,367.29000,355.74000,357.94000,347.94500,-2.24%,235383 +2019-08-26,361.06000,361.06000,355.62000,360.22000,350.16100,0.64%,224721 +2019-08-27,361.76000,363.72000,357.67000,359.99000,349.93800,-0.06%,353634 +2019-08-28,357.71000,362.15000,355.55000,359.63000,349.58800,-0.10%,222882 +2019-08-29,363.15000,365.16000,359.87000,363.35000,353.20400,1.03%,165844 +2019-08-30,366.03000,367.23000,361.80000,363.92000,353.75800,0.16%,213978 +2019-09-03,362.51000,362.99000,357.70000,361.12000,351.03600,-0.77%,154527 +2019-09-04,363.50000,363.50000,354.78000,355.78000,345.84500,-1.48%,246832 +2019-09-05,358.39000,363.17000,352.61000,356.48000,346.52600,0.20%,233737 +2019-09-06,356.55000,358.69000,354.33000,356.17000,346.22400,-0.09%,169589 +2019-09-09,357.40000,357.40000,339.67000,341.33000,331.79900,-4.17%,285275 +2019-09-10,338.77000,340.41000,327.97000,338.88000,329.41700,-0.72%,528874 +2019-09-11,339.60000,344.22000,337.11000,338.77000,329.31000,-0.03%,254640 +2019-09-12,341.51000,343.46000,336.03000,337.78000,328.34800,-0.29%,267984 +2019-09-13,338.68000,339.73000,329.85000,331.15000,321.90300,-1.96%,287237 +2019-09-16,329.38000,331.94000,325.68000,329.13000,319.93900,-0.61%,218129 +2019-09-17,330.00000,342.73000,329.82000,338.64000,329.18400,2.89%,318920 +2019-09-18,339.53000,340.97000,335.76000,340.83000,331.31300,0.65%,278294 +2019-09-19,340.04000,344.55000,339.25000,341.70000,332.15800,0.26%,181553 +2019-09-20,341.45000,346.05000,341.45000,343.80000,334.20000,0.61%,531826 +2019-09-23,340.00000,351.03000,336.01000,347.76000,338.04900,1.15%,383566 +2019-09-24,349.93000,352.65000,342.30000,343.63000,334.03400,-1.19%,337236 +2019-09-25,342.50000,343.12000,337.85000,342.74000,333.16900,-0.26%,201127 +2019-09-26,345.48000,346.17000,338.09000,340.00000,330.50600,-0.80%,145767 +2019-09-27,341.81000,341.81000,333.54000,335.62000,326.24800,-1.29%,214855 +2019-09-30,336.77000,341.54000,335.97000,339.75000,330.26300,1.23%,288807 +2019-10-01,340.36000,340.37000,331.20000,331.53000,322.27200,-2.42%,194002 +2019-10-02,330.16000,330.16000,319.46000,325.30000,316.21600,-1.88%,321753 +2019-10-03,325.49000,332.58000,323.17000,332.39000,323.10800,2.18%,216491 +2019-10-04,334.86000,337.38000,329.10000,330.08000,320.86300,-0.69%,230185 +2019-10-07,328.67000,332.13000,328.18000,328.44000,319.26900,-0.50%,192549 +2019-10-08,325.57000,325.57000,316.66000,316.75000,307.90500,-3.56%,333711 +2019-10-09,319.71000,322.28000,317.90000,318.23000,309.34400,0.47%,194217 +2019-10-10,315.68000,318.22000,311.64000,317.10000,308.24500,-0.36%,355588 +2019-10-11,320.10000,324.63000,319.33000,322.09000,313.09600,1.57%,243916 +2019-10-14,323.19000,325.68000,321.02000,324.74000,315.67200,0.82%,216171 +2019-10-15,327.07000,330.76000,324.78000,328.55000,319.37600,1.17%,207751 +2019-10-16,327.79000,329.73000,323.01000,323.29000,314.26200,-1.60%,200917 +2019-10-17,322.28000,329.96000,322.28000,328.04000,318.88000,1.47%,206244 +2019-10-18,326.89000,329.23000,324.66000,328.31000,319.14200,0.08%,144297 +2019-10-21,329.35000,332.92000,325.08000,330.39000,321.16400,0.63%,252359 +2019-10-22,330.72000,331.88000,321.76000,322.42000,313.41700,-2.41%,203860 +2019-10-23,323.83000,325.67000,319.68000,321.67000,312.68800,-0.23%,216357 +2019-10-24,322.49000,325.32000,318.66000,320.66000,311.70600,-0.31%,210866 +2019-10-25,320.31000,322.98000,316.01000,321.88000,312.89200,0.38%,145634 +2019-10-28,322.57000,327.55000,322.43000,327.34000,318.19900,1.70%,170262 +2019-10-29,325.58000,332.66000,324.44000,328.41000,319.23900,0.33%,216723 +2019-10-30,328.42000,331.73000,326.04000,329.84000,320.62900,0.44%,236152 +2019-10-31,340.00000,354.23000,333.50000,347.41000,337.70900,5.33%,524237 +2019-11-01,346.82000,349.91000,340.04000,346.00000,336.33800,-0.41%,489570 +2019-11-04,348.25000,350.00000,343.24000,348.64000,338.90500,0.76%,301283 +2019-11-05,348.64000,348.64000,334.03000,336.22000,326.83100,-3.56%,360945 +2019-11-06,337.65000,338.25000,333.11000,334.95000,325.59700,-0.38%,364742 +2019-11-07,336.49000,337.37000,330.10000,335.54000,326.17000,0.18%,430624 +2019-11-08,335.68000,337.61000,331.14000,331.18000,321.93200,-1.30%,342476 +2019-11-11,329.56000,334.02000,326.01000,326.89000,317.76200,-1.30%,330370 +2019-11-12,327.95000,334.22000,326.95000,331.94000,322.67100,1.54%,206090 +2019-11-13,331.41000,336.68000,327.66000,336.02000,326.63700,1.23%,306398 +2019-11-14,338.42000,342.75000,335.07000,342.38000,333.15000,1.89%,245398 +2019-11-15,342.84000,347.03000,341.57000,346.89000,337.53800,1.32%,276957 +2019-11-18,345.49000,347.59000,342.53000,344.68000,335.38800,-0.64%,337967 +2019-11-19,346.91000,354.41000,346.09000,353.83000,344.29100,2.65%,405744 +2019-11-20,352.68000,356.32000,350.71000,352.97000,343.45400,-0.24%,255969 +2019-11-21,352.49000,352.49000,346.85000,350.98000,341.51800,-0.56%,162125 +2019-11-22,351.73000,352.60000,345.01000,346.76000,337.41200,-1.20%,235039 +2019-11-25,346.63000,349.16000,346.60000,348.36000,338.96900,0.46%,282329 +2019-11-26,348.88000,350.59000,346.65000,350.11000,340.67100,0.50%,296463 +2019-11-27,352.31000,355.18000,352.13000,353.57000,344.03800,0.99%,164126 +2019-11-29,351.74000,354.99000,351.74000,353.34000,343.81400,-0.07%,119277 +2019-12-02,352.84000,354.21000,346.83000,351.64000,342.16000,-0.48%,158626 +2019-12-03,350.28000,353.56000,349.39000,352.46000,342.95800,0.23%,136624 +2019-12-04,352.74000,355.07000,351.94000,353.61000,344.07700,0.33%,148859 +2019-12-05,353.85000,359.57000,352.01000,358.26000,348.60200,1.32%,344302 +2019-12-06,360.45000,371.32000,359.34000,368.01000,358.08900,2.72%,559724 +2019-12-09,366.17000,366.51000,356.37000,357.01000,347.38500,-2.99%,243227 +2019-12-10,356.30000,356.38000,353.06000,353.92000,344.37900,-0.87%,184630 +2019-12-11,355.00000,355.61000,351.95000,354.78000,345.21600,0.24%,227215 +2019-12-12,353.82000,360.33000,353.35000,356.45000,346.84100,0.47%,224345 +2019-12-13,356.45000,360.18000,354.79000,359.88000,350.17800,0.96%,142444 +2019-12-16,361.52000,364.86000,360.62000,364.29000,354.46900,1.23%,194109 +2019-12-17,365.26000,368.32000,362.12000,367.23000,357.33000,0.81%,206922 +2019-12-18,367.87000,371.57000,366.94000,370.77000,360.77400,0.96%,226595 +2019-12-19,370.25000,374.83000,368.10000,373.41000,363.34300,0.71%,294238 +2019-12-20,375.57000,376.03000,369.47000,372.82000,362.76900,-0.16%,260434 +2019-12-23,373.99000,375.60000,369.58000,374.31000,364.21900,0.40%,135501 +2019-12-24,373.89000,374.72000,371.74000,373.98000,363.89800,-0.09%,43525 +2019-12-26,374.35000,374.85000,371.21000,372.77000,362.72100,-0.32%,71971 +2019-12-27,373.18000,374.65000,370.47000,371.98000,361.95200,-0.21%,118271 +2019-12-30,372.00000,372.95000,370.33000,371.39000,361.37800,-0.16%,145653 +2019-12-31,371.00000,376.54000,371.00000,376.44000,366.29200,1.36%,167075 +2020-01-02,376.77000,379.67000,373.48000,378.49000,368.28600,0.54%,262900 +2020-01-03,372.82000,377.42000,371.64000,374.62000,364.52100,-1.02%,167703 +2020-01-06,373.34000,380.36000,372.07000,378.99000,368.77300,1.17%,170012 +2020-01-07,377.01000,381.41000,375.93000,378.41000,368.20900,-0.15%,127260 +2020-01-08,379.76000,381.96000,378.85000,379.46000,369.23000,0.28%,178067 +2020-01-09,381.47000,384.70000,378.77000,379.41000,369.18200,-0.01%,307041 +2020-01-10,382.06000,383.87000,377.64000,378.70000,368.49100,-0.19%,229518 +2020-01-13,379.14000,379.36000,376.41000,378.18000,367.98500,-0.14%,148559 +2020-01-14,377.44000,383.95000,376.02000,383.14000,372.81100,1.31%,176579 +2020-01-15,382.34000,386.01000,379.75000,380.40000,370.14500,-0.72%,152397 +2020-01-16,382.34000,385.29000,381.72000,384.38000,374.01800,1.05%,132150 +2020-01-17,386.23000,388.20000,382.78000,383.73000,373.38500,-0.17%,164900 +2020-01-21,383.01000,386.00000,381.82000,383.94000,373.58900,0.05%,260417 +2020-01-22,385.93000,389.27000,384.64000,386.35000,375.93400,0.63%,173307 +2020-01-23,385.30000,386.25000,381.92000,384.82000,374.44600,-0.40%,138172 +2020-01-24,385.29000,386.38000,379.34000,380.02000,369.77500,-1.25%,97967 +2020-01-27,375.71000,381.27000,375.12000,378.52000,368.31600,-0.39%,114101 +2020-01-28,379.72000,382.79000,379.35000,380.38000,370.12500,0.49%,125839 +2020-01-29,380.35000,383.12000,379.21000,379.38000,369.15200,-0.26%,145369 +2020-01-30,376.98000,380.90000,375.12500,380.50000,370.24200,0.30%,167203 +2020-01-31,379.01000,379.74000,370.95000,371.51000,361.49500,-2.36%,147644 +2020-02-03,374.31000,376.20000,371.39000,373.67000,363.59600,0.58%,261889 +2020-02-04,378.48000,384.96000,378.19000,383.27000,372.93700,2.57%,142252 +2020-02-05,386.05000,390.21500,384.70000,385.47000,375.07800,0.57%,103394 +2020-02-06,385.19000,387.28000,380.72000,381.41000,371.12800,-1.05%,215369 +2020-02-07,381.09000,381.18000,373.11000,375.07000,364.95900,-1.66%,137916 +2020-02-10,372.43000,377.51000,372.01000,376.80000,366.64200,0.46%,195262 +2020-02-11,378.01000,383.04000,377.59000,378.83000,368.61700,0.54%,218944 +2020-02-12,379.03000,379.92000,374.59000,377.39000,367.21600,-0.38%,166509 +2020-02-13,375.09000,381.81000,374.67000,381.78000,371.48800,1.16%,210075 +2020-02-14,382.06000,386.92000,381.79000,386.65000,376.22600,1.28%,175216 +2020-02-18,385.90000,387.97000,381.66000,387.76000,377.30600,0.29%,169972 +2020-02-19,389.42000,398.65000,386.34000,395.14000,384.48700,1.90%,288065 +2020-02-20,391.04000,394.49000,379.18000,384.36000,373.99800,-2.73%,341373 +2020-02-21,382.82000,382.82000,365.75000,370.40000,360.41400,-3.63%,308692 +2020-02-24,363.99000,363.99000,356.34000,361.59000,351.84200,-2.38%,228284 +2020-02-25,360.95000,361.90000,346.67000,348.11000,338.72500,-3.73%,293256 +2020-02-26,350.47000,356.54000,344.74000,345.30000,335.99100,-0.81%,187132 +2020-02-27,339.85000,347.22000,336.12000,337.10000,328.01200,-2.37%,231759 +2020-02-28,326.71000,335.02000,314.78000,335.02000,326.31900,-0.62%,406122 +2020-03-02,335.01000,354.30000,334.27000,353.61000,344.42600,5.55%,403363 +2020-03-03,352.29000,359.67000,330.12000,337.11000,328.35500,-4.67%,398836 +2020-03-04,345.74000,352.42000,343.89000,351.38000,342.25400,4.23%,207935 +2020-03-05,342.77000,346.76000,334.64000,340.47000,331.62800,-3.10%,265807 +2020-03-06,331.90000,349.57000,328.29000,346.92000,337.91000,1.89%,337175 +2020-03-09,325.71000,341.48000,322.38000,334.29000,325.60800,-3.64%,466461 +2020-03-10,340.02000,356.71000,330.90000,356.37000,347.11500,6.61%,290707 +2020-03-11,345.00000,349.37000,327.79000,342.08000,333.19600,-4.01%,427333 +2020-03-12,321.17000,321.17000,297.65000,297.71000,289.97800,-12.97%,424223 +2020-03-13,316.96000,319.25000,295.64000,318.42000,310.15000,6.96%,353822 +2020-03-16,288.97000,288.97000,266.00000,282.66000,275.31900,-11.23%,581629 +2020-03-17,289.69000,290.24000,250.08000,262.84000,256.01400,-7.01%,575815 +2020-03-18,249.82000,256.25000,233.77000,245.05000,238.68600,-6.77%,421542 +2020-03-19,247.55000,257.10000,227.27000,254.40000,247.79300,3.82%,364227 +2020-03-20,258.79000,267.45000,240.92000,243.84000,237.50700,-4.15%,319837 +2020-03-23,244.18000,248.21000,221.27000,225.31000,219.45800,-7.60%,367835 +2020-03-24,234.31000,257.83000,234.31000,255.88000,249.23400,13.57%,410714 +2020-03-25,254.75000,288.47000,247.94000,280.86000,273.56600,9.76%,431481 +2020-03-26,281.14000,297.58000,278.98000,289.99000,282.45900,3.25%,366605 +2020-03-27,280.38000,287.22000,270.16000,282.51000,275.17300,-2.58%,295878 +2020-03-30,284.87000,293.18000,278.39000,288.34000,280.85100,2.06%,225327 +2020-03-31,289.60000,296.58000,281.21000,292.86000,285.25400,1.57%,545680 +2020-04-01,281.73000,288.37000,275.01000,279.80000,272.53300,-4.46%,330525 +2020-04-02,278.13000,296.62000,271.99000,295.30000,287.63100,5.54%,385544 +2020-04-03,296.20000,299.00000,286.63000,294.37000,286.72500,-0.31%,519402 +2020-04-06,305.44000,322.99000,305.44000,321.45000,313.10200,9.20%,360437 +2020-04-07,333.83000,336.93000,306.03000,308.39000,300.38100,-4.06%,371882 +2020-04-08,311.12000,323.85000,307.50000,321.58000,313.22800,4.28%,269860 +2020-04-09,322.18000,329.16000,320.07000,325.56000,317.10500,1.24%,323194 +2020-04-13,325.41000,326.57000,313.58000,321.04000,312.70200,-1.39%,192388 +2020-04-14,325.52000,334.07000,325.52000,330.93000,322.33500,3.08%,277956 +2020-04-15,324.21000,332.98000,323.94000,331.04000,322.44200,0.03%,279303 +2020-04-16,334.36000,337.35000,326.76000,330.08000,321.50700,-0.29%,285756 +2020-04-17,338.97000,351.55000,338.86000,346.68000,337.67600,5.03%,330506 +2020-04-20,343.57000,347.21000,339.12000,344.85000,335.89400,-0.53%,173474 +2020-04-21,334.84000,338.85000,327.27000,328.35000,319.82200,-4.78%,216341 +2020-04-22,332.94000,335.16000,328.35000,334.03000,325.35500,1.73%,172378 +2020-04-23,336.00000,341.52000,333.73000,334.43000,325.74400,0.12%,156424 +2020-04-24,338.58000,346.05000,333.10000,338.39000,329.60200,1.18%,510835 +2020-04-27,342.26000,354.43000,339.41000,350.08000,340.98800,3.45%,299317 +2020-04-28,353.59000,354.88000,339.53000,340.27000,331.43300,-2.80%,227010 +2020-04-29,344.39000,354.71000,342.29000,353.13000,343.95900,3.78%,352163 +2020-04-30,346.00000,357.72000,332.61000,335.40000,326.68900,-5.02%,543293 +2020-05-01,329.37000,341.70000,322.30000,329.37000,320.81600,-1.80%,539703 +2020-05-04,328.94000,332.03000,321.80000,325.78000,317.31900,-1.09%,637764 +2020-05-05,325.90000,344.77000,325.23000,340.75000,331.90000,4.60%,446011 +2020-05-06,341.59000,345.65000,336.44000,336.71000,327.96500,-1.19%,194746 +2020-05-07,342.14000,346.50000,340.78000,343.27000,334.35500,1.95%,173700 +2020-05-08,344.00000,348.47000,339.97000,340.30000,331.46200,-0.87%,193173 +2020-05-11,339.08000,348.75000,336.75000,347.45000,338.42600,2.10%,202293 +2020-05-12,348.26000,351.40000,340.23000,340.23000,331.39400,-2.08%,230864 +2020-05-13,339.54000,342.60000,332.17000,337.99000,329.21200,-0.66%,271214 +2020-05-14,333.66000,335.92000,328.64000,334.35000,325.99800,-1.08%,311908 +2020-05-15,332.31000,337.68000,330.89000,335.69000,327.30400,0.40%,135676 +2020-05-18,345.27000,358.83000,345.27000,353.08000,344.26000,5.18%,204811 +2020-05-19,354.24000,356.88000,345.65000,345.65000,337.01500,-2.10%,153923 +2020-05-20,349.69000,353.73000,346.43000,352.27000,343.47000,1.92%,182506 +2020-05-21,351.13000,354.78000,346.24000,351.50000,342.71900,-0.22%,322761 +2020-05-22,353.81000,363.73000,348.66000,363.24000,354.16600,3.34%,282423 +2020-05-26,375.14000,377.51000,344.68000,350.00000,341.25700,-3.64%,438609 +2020-05-27,350.12000,354.57000,335.19000,347.63000,338.94600,-0.68%,544154 +2020-05-28,351.43000,359.34000,349.02000,358.29000,349.34000,3.07%,315886 +2020-05-29,360.00000,363.11000,357.57000,362.86000,353.79500,1.28%,353028 +2020-06-01,361.72000,369.09000,361.36000,365.48000,356.35000,0.72%,294930 +2020-06-02,368.61000,370.80000,361.24000,365.19000,356.06700,-0.08%,331253 +2020-06-03,365.60000,373.68000,362.82000,370.88000,361.61500,1.56%,256018 +2020-06-04,369.00000,373.57000,362.63000,366.60000,357.44200,-1.15%,278956 +2020-06-05,370.40000,382.87000,368.55000,376.58000,367.17300,2.72%,290931 +2020-06-08,372.13000,377.13000,370.46000,375.07000,365.70000,-0.40%,239774 +2020-06-09,374.65000,376.17000,365.98000,367.18000,358.00800,-2.10%,245869 +2020-06-10,369.50000,371.45000,363.14000,366.73000,357.56900,-0.12%,242737 +2020-06-11,360.61000,360.61000,348.37000,350.93000,342.16300,-4.31%,409535 +2020-06-12,361.36000,364.84000,346.18000,352.25000,343.45000,0.38%,204808 +2020-06-15,346.67000,361.08000,343.11000,359.85000,350.86100,2.16%,262764 +2020-06-16,369.38000,370.58000,360.76000,364.17000,355.07300,1.20%,135599 +2020-06-17,366.69000,369.90000,363.11000,367.81000,358.62200,1.00%,159897 +2020-06-18,367.10000,368.73000,363.19000,365.57000,356.43800,-0.61%,169443 +2020-06-19,371.89000,375.18000,366.58000,368.39000,359.18700,0.77%,348110 +2020-06-22,366.80000,371.22000,361.37000,368.10000,358.90500,-0.08%,162225 +2020-06-23,372.79000,374.40000,367.40000,368.47000,359.26500,0.10%,141875 +2020-06-24,364.69000,367.09000,347.86000,355.31000,346.43400,-3.57%,409508 +2020-06-25,356.07000,356.07000,347.59000,354.96000,346.09300,-0.10%,191856 +2020-06-26,354.98000,357.35000,350.46000,355.87000,346.98000,0.26%,508269 +2020-06-29,357.50000,357.50000,350.81000,355.44000,346.56100,-0.12%,256037 +2020-06-30,355.95000,365.55000,355.85000,363.98000,354.88700,2.40%,240445 +2020-07-01,363.97000,375.00000,363.97000,368.93000,359.71400,1.36%,286998 +2020-07-02,372.05000,373.72000,367.50000,368.15000,358.95300,-0.21%,191503 +2020-07-06,373.94000,374.98000,367.63000,368.15000,358.95300,,219335 +2020-07-07,364.87000,367.94000,360.01000,360.69000,351.68000,-2.03%,188511 +2020-07-08,360.89000,363.58000,357.96000,360.26000,351.26000,-0.12%,169530 +2020-07-09,358.57000,360.59000,352.15000,356.96000,348.04300,-0.92%,200869 +2020-07-10,357.85000,358.98000,351.64000,354.78000,345.91700,-0.61%,117270 +2020-07-13,358.09000,362.53000,349.35000,350.24000,341.49100,-1.28%,247298 +2020-07-14,349.29000,363.03000,349.29000,362.35000,353.29800,3.46%,166307 +2020-07-15,365.58000,377.67000,365.58000,374.41000,365.05700,3.33%,145014 +2020-07-16,373.51000,374.64000,366.10000,369.94000,360.69900,-1.19%,100902 +2020-07-17,372.52000,383.99000,371.65000,381.88000,372.34000,3.23%,162901 +2020-07-20,381.86000,385.76000,380.43000,384.80000,375.18700,0.76%,133087 +2020-07-21,385.00000,387.88000,382.39000,385.38000,375.75300,0.15%,127379 +2020-07-22,385.69000,390.98000,383.11000,389.41000,379.68200,1.05%,157860 +2020-07-23,390.55000,395.42000,387.17000,388.84000,379.12600,-0.15%,111192 +2020-07-24,387.87000,389.25000,382.31000,387.66000,377.97600,-0.30%,142557 +2020-07-27,386.35000,387.58000,383.05000,385.00000,375.38200,-0.69%,182677 +2020-07-28,386.52000,387.92000,382.12000,384.67000,375.06100,-0.09%,221673 +2020-07-29,387.37000,405.07000,387.37000,400.99000,390.97300,4.24%,250619 +2020-07-30,392.95000,393.00000,365.85000,385.17000,375.54800,-3.95%,307815 +2020-07-31,383.29000,384.33000,368.00000,373.10000,363.78000,-3.13%,245624 +2020-08-03,373.77000,376.33000,370.70000,373.65000,364.31600,0.15%,180180 +2020-08-04,373.38000,375.25000,364.43500,368.26000,359.06100,-1.44%,254828 +2020-08-05,368.89000,377.17000,367.36000,374.25000,364.90100,1.63%,276802 +2020-08-06,374.25000,374.53000,364.66000,369.57000,360.33800,-1.25%,134728 +2020-08-07,370.62000,376.61500,369.55000,373.50000,364.17000,1.06%,136929 +2020-08-10,372.43000,378.52000,371.41000,376.40000,366.99700,0.78%,192880 +2020-08-11,378.50000,383.50000,374.67500,375.26000,365.88600,-0.30%,152368 +2020-08-12,378.77000,380.50500,375.43000,376.01000,366.61700,0.20%,208963 +2020-08-13,374.75000,383.88500,374.75000,382.10000,372.88600,1.62%,115776 +2020-08-14,380.45000,380.84000,376.51000,378.47000,369.34400,-0.95%,102552 +2020-08-17,378.66000,380.59000,374.53000,374.73000,365.69400,-0.99%,163984 +2020-08-18,376.85000,376.85000,371.93000,373.99000,364.97200,-0.20%,128637 +2020-08-19,376.69000,376.69000,371.47500,371.80000,362.83500,-0.59%,110831 +2020-08-20,369.61000,374.03000,367.92000,370.75000,361.81000,-0.28%,162377 +2020-08-21,371.08000,371.77000,367.01000,371.63000,362.66900,0.24%,154004 +2020-08-24,372.72000,373.73500,365.29000,370.85000,361.90800,-0.21%,161692 +2020-08-25,373.74000,378.79000,369.41000,377.48000,368.37800,1.79%,247910 +2020-08-26,375.98000,377.42000,368.00000,375.93000,366.86500,-0.41%,131835 +2020-08-27,376.29000,385.14000,374.67000,380.28000,371.11000,1.16%,169447 +2020-08-28,380.01000,386.05000,376.35000,385.02000,375.73600,1.25%,150571 +2020-08-31,383.02000,395.17000,383.02000,392.95000,383.47500,2.06%,221287 +2020-09-01,391.31000,399.18000,390.45000,398.35000,388.74400,1.37%,213255 +2020-09-02,399.26000,409.27000,395.89000,408.18000,398.33700,2.47%,223741 +2020-09-03,405.80000,407.32500,390.89500,396.58000,387.01700,-2.84%,251078 +2020-09-04,399.76000,400.12000,384.34800,389.39000,380.00100,-1.81%,144045 +2020-09-08,385.00000,389.77000,381.55000,381.94000,372.73000,-1.91%,235776 +2020-09-09,387.27000,395.06000,384.75000,389.47000,380.07900,1.97%,139889 +2020-09-10,390.29000,391.12500,377.35000,378.07000,368.95400,-2.93%,212130 +2020-09-11,379.66000,380.40000,367.88000,370.57000,361.63400,-1.98%,268729 +2020-09-14,375.29000,376.78500,371.44000,371.88000,362.91300,0.35%,280964 +2020-09-15,374.65000,377.85000,369.15000,369.83000,360.91200,-0.55%,293280 +2020-09-16,372.67000,372.67000,353.15000,357.90000,349.27000,-3.23%,406730 +2020-09-17,355.77000,355.77000,344.74300,346.58000,338.22300,-3.16%,377259 +2020-09-18,345.60000,350.50000,337.02000,337.96000,329.81100,-2.49%,458503 +2020-09-21,331.47000,331.47000,321.88000,326.70000,318.82200,-3.33%,365715 +2020-09-22,326.69000,332.89000,320.33500,331.83000,323.82800,1.57%,607327 +2020-09-23,333.92000,339.48000,329.63000,330.77000,322.79400,-0.32%,256947 +2020-09-24,326.97000,331.57000,324.89000,329.52000,321.57400,-0.38%,319133 +2020-09-25,326.15000,337.92000,326.09000,335.81000,327.71300,1.91%,170955 +2020-09-28,341.93000,345.95000,340.16000,341.89000,333.64600,1.81%,161373 +2020-09-29,343.30000,345.63000,335.33000,335.54000,327.44900,-1.86%,188120 +2020-09-30,336.62000,344.54000,336.62000,340.42000,332.21100,1.45%,167821 +2020-10-01,343.76000,347.94000,334.81000,337.24000,329.10800,-0.93%,231435 +2020-10-02,334.61000,337.87000,330.42000,335.90000,327.80000,-0.40%,172879 +2020-10-05,340.17000,342.34000,337.57000,339.30000,331.11800,1.01%,136211 +2020-10-06,339.03000,342.74000,335.64000,336.37000,328.25900,-0.86%,181005 +2020-10-07,337.22000,350.46000,337.22000,348.03000,339.63800,3.47%,274212 +2020-10-08,350.00000,355.23000,348.79000,354.34000,345.79600,1.81%,198681 +2020-10-09,358.43000,365.83000,354.97000,363.51000,354.74500,2.59%,219332 +2020-10-12,367.40000,370.90000,360.31000,367.62000,358.75500,1.13%,152641 +2020-10-13,364.97000,367.55000,361.14000,362.55000,353.80800,-1.38%,163869 +2020-10-14,365.97000,372.62000,362.08000,364.50000,355.71100,0.54%,169962 +2020-10-15,358.35000,362.73000,356.86000,361.80000,353.07600,-0.74%,134498 +2020-10-16,363.57000,369.25000,361.76000,365.39000,356.57900,0.99%,200991 +2020-10-19,367.57000,370.93000,359.37000,361.63000,352.91000,-1.03%,315049 +2020-10-20,363.19000,369.15000,361.29500,361.80000,353.07600,0.05%,217489 +2020-10-21,361.78000,362.36000,358.00000,359.06000,350.40200,-0.76%,165202 +2020-10-22,359.07000,369.36000,357.41000,368.22000,359.34100,2.55%,179718 +2020-10-23,371.99000,371.99000,365.61000,366.24000,357.40900,-0.54%,171673 +2020-10-26,361.38000,363.06000,354.63000,357.36000,348.74300,-2.42%,174822 +2020-10-27,357.00000,357.05000,350.75000,351.46000,342.98500,-1.65%,228987 +2020-10-28,341.13000,346.32500,334.82000,335.03000,326.95100,-4.67%,284215 +2020-10-29,339.12000,342.41000,321.67000,326.65000,318.77300,-2.50%,543434 +2020-10-30,322.00000,326.12500,312.33000,318.23000,310.55600,-2.58%,425100 +2020-11-02,326.38000,334.09000,312.68900,319.97000,312.25400,0.55%,343085 +2020-11-03,326.36000,336.21000,325.06000,332.19000,324.18000,3.82%,238671 +2020-11-04,336.57000,340.76900,328.50000,328.75000,320.82300,-1.04%,375948 +2020-11-05,335.75000,346.01500,334.11000,337.27000,329.13700,2.59%,253346 +2020-11-06,338.07000,340.00000,334.18000,335.94000,327.83900,-0.39%,185502 +2020-11-09,357.93000,380.63000,357.91000,363.96000,355.18400,8.34%,523698 +2020-11-10,361.93000,369.16500,350.77000,368.45000,359.56500,1.23%,324681 +2020-11-11,370.70000,371.49000,360.02000,362.97000,354.21800,-1.49%,224412 +2020-11-12,358.46000,362.77000,353.90000,356.74000,348.47000,-1.72%,105708 +2020-11-13,358.04000,365.61000,356.33000,364.40000,355.95200,2.15%,142224 +2020-11-16,366.81000,375.26000,361.21000,375.22000,366.52100,2.97%,269229 +2020-11-17,374.32000,379.28400,371.25000,375.50000,366.79500,0.07%,381201 +2020-11-18,375.18000,378.41500,369.74500,370.17000,361.58800,-1.42%,294398 +2020-11-19,368.54000,372.55000,363.16000,372.27000,363.64000,0.57%,254654 +2020-11-20,372.74000,374.52000,367.17500,370.61000,362.01800,-0.45%,226027 +2020-11-23,372.76000,376.02000,367.02500,373.14000,364.48900,0.68%,362874 +2020-11-24,375.13000,384.70500,371.96500,381.62000,372.77300,2.27%,294620 +2020-11-25,379.72000,381.52000,372.91500,373.66000,364.99700,-2.09%,211661 +2020-11-27,374.11000,374.40500,368.39000,371.05000,362.44800,-0.70%,103689 +2020-11-30,371.95000,384.70000,368.98500,382.75000,373.87700,3.15%,518566 +2020-12-01,384.87000,386.32500,378.45000,380.47000,371.65000,-0.60%,295312 +2020-12-02,379.14000,384.05000,376.88000,380.38000,371.56200,-0.02%,260657 +2020-12-03,379.13000,387.43000,376.45000,377.99000,369.22700,-0.63%,191196 +2020-12-04,375.94000,387.41000,375.94000,386.97000,377.99900,2.38%,173609 +2020-12-07,386.53000,387.31200,380.71500,382.86000,373.98400,-1.06%,141105 +2020-12-08,379.91000,386.35000,379.91000,382.96000,374.08200,0.03%,139140 +2020-12-09,383.65000,384.90000,379.08000,381.37000,372.52900,-0.42%,204128 +2020-12-10,380.37000,388.72000,380.37000,383.35000,374.46300,0.52%,218058 +2020-12-11,381.37000,384.55000,378.00000,383.42000,374.53100,0.02%,241866 +2020-12-14,386.69000,394.94000,380.66000,380.67000,371.84500,-0.72%,209310 +2020-12-15,385.58000,393.74000,382.34000,392.68000,383.57600,3.15%,240853 +2020-12-16,392.00000,399.72000,390.78000,397.33000,388.11900,1.18%,245459 +2020-12-17,398.36000,404.76000,395.68500,402.90000,393.56000,1.40%,196257 +2020-12-18,403.02000,411.22000,399.20000,408.90000,399.42000,1.49%,434925 +2020-12-21,402.48000,402.48000,391.38000,399.02000,389.76900,-2.42%,192104 +2020-12-22,399.11000,402.76000,396.43000,396.84000,387.64000,-0.55%,151459 +2020-12-23,399.66000,402.50500,397.05000,397.29000,388.08000,0.11%,113744 +2020-12-24,399.32000,406.81000,396.18000,405.06000,395.66900,1.96%,87503 +2020-12-28,407.42000,410.29000,404.89000,406.56000,397.13500,0.37%,91270 +2020-12-29,407.87000,410.47500,405.10000,406.04000,396.62700,-0.13%,105507 +2020-12-30,406.26000,408.72000,404.65000,407.56000,398.11100,0.37%,107102 +2020-12-31,407.24000,412.99000,403.52500,411.57000,402.02900,0.98%,107421 +2021-01-04,411.10000,412.41500,397.76000,403.13000,393.78400,-2.05%,227956 +2021-01-05,400.79000,404.74000,399.43000,400.43000,391.14700,-0.67%,251831 +2021-01-06,402.55000,407.34000,401.00400,405.03000,395.64000,1.15%,321914 +2021-01-07,405.61000,407.58000,400.75000,403.78000,394.41900,-0.31%,304266 +2021-01-08,405.66000,414.72000,405.14000,413.38000,403.79700,2.38%,183442 +2021-01-11,408.56000,410.61000,401.08000,403.86000,394.49700,-2.30%,185775 +2021-01-12,404.68000,407.12500,395.89000,397.06000,387.85500,-1.68%,287073 +2021-01-13,395.00000,399.87000,392.43000,397.75000,388.52900,0.17%,282940 +2021-01-14,398.02000,399.66000,386.45000,387.66000,378.67300,-2.54%,255998 +2021-01-15,387.10000,390.43000,382.92000,388.37000,379.36600,0.18%,205546 +2021-01-19,391.57000,392.63000,384.49000,385.83000,376.88500,-0.65%,184498 +2021-01-20,385.79000,395.49000,383.58500,393.29000,384.17200,1.93%,198793 +2021-01-21,391.18000,395.18500,388.27000,388.72000,379.70800,-1.16%,164889 +2021-01-22,386.74000,388.54500,384.66000,386.44000,377.48100,-0.59%,197766 +2021-01-25,384.58000,387.19500,378.86000,382.14000,373.28100,-1.11%,223192 +2021-01-26,384.00000,385.26000,377.76000,382.80000,373.92500,0.17%,216200 +2021-01-27,377.36000,379.41000,370.79000,372.25000,363.62000,-2.76%,184563 +2021-01-28,375.21000,386.81500,372.77000,381.50000,372.65600,2.48%,181633 +2021-01-29,379.57000,381.83000,373.90000,377.63000,368.87500,-1.01%,174486 +2021-02-01,380.29000,384.36000,374.12000,379.33000,370.53600,0.45%,182326 +2021-02-02,384.14000,398.57000,383.76000,391.40000,382.32600,3.18%,219101 +2021-02-03,390.99000,393.09000,382.03000,389.27000,380.24500,-0.54%,138443 +2021-02-04,389.84000,403.99000,389.84000,398.66000,389.41800,2.41%,175591 +2021-02-05,400.62000,403.86000,398.54000,398.77000,389.52500,0.03%,163541 +2021-02-08,398.94000,402.45000,396.42000,398.63000,389.38800,-0.04%,93642 +2021-02-09,397.29000,402.55000,396.74000,400.28000,391.00000,0.41%,209445 +2021-02-10,402.23000,404.98000,397.74500,403.21000,393.86200,0.73%,155099 +2021-02-11,403.70000,407.34000,401.05000,406.55000,397.12500,0.83%,128745 +2021-02-12,405.21000,410.35000,403.73000,406.19000,396.77300,-0.09%,193530 +2021-02-16,405.79000,407.06000,400.31500,404.50000,395.12200,-0.42%,166618 +2021-02-17,402.48000,407.56000,400.57000,403.30000,393.95000,-0.30%,143658 +2021-02-18,400.51000,407.21000,400.33000,403.82000,394.45800,0.13%,159411 +2021-02-19,405.01000,405.74000,390.35000,390.43000,381.37900,-3.32%,219246 +2021-02-22,388.77000,388.93000,379.91000,386.54000,377.57900,-1.00%,205774 +2021-02-23,388.88000,397.01000,386.37000,395.15000,385.98900,2.23%,245267 +2021-02-24,392.87000,403.76000,392.87000,400.39000,391.10800,1.33%,197466 +2021-02-25,400.83000,410.60000,397.91000,402.48000,393.14900,0.52%,251823 +2021-02-26,403.15000,406.92000,394.97000,398.12000,388.89000,-1.08%,206453 +2021-03-01,400.82000,408.12000,400.82000,403.68000,394.32100,1.40%,182041 +2021-03-02,403.31000,406.68500,397.25000,403.78000,394.41900,0.02%,178684 +2021-03-03,402.28000,404.41000,398.92000,402.42000,393.09100,-0.34%,177033 +2021-03-04,403.77000,406.84000,389.71000,390.97000,382.23800,-2.85%,201451 +2021-03-05,392.86000,404.59000,387.72000,401.70000,392.72900,2.74%,206508 +2021-03-08,402.37000,406.51000,397.19000,400.35000,391.40900,-0.34%,363803 +2021-03-09,403.33000,410.55000,403.33000,406.75000,397.66600,1.60%,214269 +2021-03-10,409.97000,420.00000,409.25000,418.62000,409.27100,2.92%,270168 +2021-03-11,418.59000,419.63000,414.58000,414.71000,405.44800,-0.93%,236736 +2021-03-12,415.97000,425.30000,411.31000,423.50000,414.04200,2.12%,232774 +2021-03-15,422.47000,434.97500,419.81000,429.44000,419.84900,1.40%,308922 +2021-03-16,426.72000,429.03000,416.41000,419.81000,410.43400,-2.24%,219897 +2021-03-17,419.81000,420.55000,414.12000,416.46000,407.15900,-0.80%,184574 +2021-03-18,414.00000,414.00000,404.38500,406.92000,397.83200,-2.29%,211466 +2021-03-19,405.20000,408.81000,400.46000,401.08000,392.12200,-1.44%,327350 +2021-03-22,399.52000,407.18000,397.87000,402.66000,393.66700,0.39%,175420 +2021-03-23,402.22000,404.89000,396.95000,399.28000,390.36300,-0.84%,218750 +2021-03-24,398.95000,408.78000,398.95000,403.66000,394.64500,1.10%,218452 +2021-03-25,401.97000,411.52000,397.54000,410.28000,401.11700,1.64%,333273 +2021-03-26,410.00000,413.12000,400.26000,413.02000,403.79600,0.67%,146516 +2021-03-29,413.37000,417.52000,408.08000,415.72000,406.43500,0.65%,125058 +2021-03-30,412.33000,416.87500,411.35000,414.79000,405.52600,-0.22%,270832 +2021-03-31,415.51000,420.32000,415.23000,415.46000,406.18100,0.16%,198437 +2021-04-01,415.60000,417.32000,411.22000,414.15000,404.90100,-0.32%,123451 +2021-04-05,415.54000,424.69500,415.54000,422.49000,413.05400,2.01%,220781 +2021-04-06,422.49000,426.55000,418.71000,423.37000,413.91500,0.21%,265890 +2021-04-07,423.06000,424.25500,417.38000,419.61000,410.23900,-0.89%,98116 +2021-04-08,420.95000,425.19000,419.82000,420.15000,410.76600,0.13%,114698 +2021-04-09,421.24000,427.63000,418.15000,427.09000,417.55200,1.65%,111473 +2021-04-12,425.52000,428.48000,423.90000,426.29000,416.76900,-0.19%,124534 +2021-04-13,424.78000,430.64000,424.60000,429.29000,419.70200,0.70%,130838 +2021-04-14,429.88000,432.00000,426.12500,426.91000,417.37600,-0.55%,132332 +2021-04-15,428.16000,435.18500,428.16000,431.24000,421.60900,1.01%,189627 +2021-04-16,433.49000,433.89500,427.40000,432.56000,422.89900,0.31%,231237 +2021-04-19,430.23000,432.39000,427.49000,431.79000,422.14700,-0.18%,158895 +2021-04-20,431.64000,433.96000,428.14000,431.86000,422.21500,0.02%,113327 +2021-04-21,433.26000,440.09000,433.26000,438.28000,428.49200,1.49%,108361 +2021-04-22,437.40000,442.89000,437.40000,439.35000,429.53800,0.24%,134391 +2021-04-23,439.59000,445.16000,437.05000,443.71000,433.80000,0.99%,144266 +2021-04-26,444.59000,447.79000,439.85000,440.01000,430.18300,-0.83%,127516 +2021-04-27,438.60000,441.53000,434.59000,438.81000,429.01000,-0.27%,136862 +2021-04-28,438.70000,449.37500,437.25000,443.85000,433.93700,1.15%,222720 +2021-04-29,435.23000,437.05000,414.77000,417.20000,407.88200,-6.00%,465237 +2021-04-30,420.36000,423.82000,412.41500,422.48000,413.04400,1.27%,292024 +2021-05-03,425.01000,425.01000,414.94000,417.18000,407.86300,-1.25%,254375 +2021-05-04,416.70000,418.20000,409.32000,412.68000,403.46300,-1.08%,219199 +2021-05-05,416.53000,416.53000,407.75000,410.34000,401.17600,-0.57%,257100 +2021-05-06,411.25000,411.25000,399.44000,407.54000,398.43800,-0.68%,288824 +2021-05-07,408.93000,418.08000,408.93000,412.55000,403.33600,1.23%,164667 +2021-05-10,412.96000,413.53500,407.26000,407.64000,398.53600,-1.19%,153368 +2021-05-11,403.91000,407.41300,399.31000,400.72000,391.77000,-1.70%,221710 +2021-05-12,397.30000,399.69500,384.78000,385.96000,377.34000,-3.68%,410990 +2021-05-13,386.36000,394.26000,384.93000,392.11000,383.68500,1.59%,257544 +2021-05-14,392.94000,396.31000,390.43000,393.00000,384.55600,0.23%,155079 +2021-05-17,391.91000,395.84000,389.08000,393.24000,384.79100,0.06%,302582 +2021-05-18,393.01000,398.40000,389.59000,393.52000,385.06500,0.07%,190932 +2021-05-19,391.22000,391.75000,387.46000,390.50000,382.11000,-0.77%,117151 +2021-05-20,389.59000,400.25500,389.59000,398.01000,389.45800,1.92%,155476 +2021-05-21,401.08000,405.32000,399.71000,401.52000,392.89300,0.88%,194177 +2021-05-24,401.65000,406.55000,401.40000,403.47000,394.80100,0.49%,156181 +2021-05-25,405.54000,408.46000,402.55000,405.59000,396.87600,0.53%,156761 +2021-05-26,402.72000,406.56000,396.14000,400.35000,391.74800,-1.29%,185160 +2021-05-27,400.01000,403.26000,398.24000,402.73000,394.07700,0.59%,352444 +2021-05-28,404.42000,409.20000,402.07000,402.19000,393.54900,-0.13%,172411 +2021-06-01,402.14000,402.49300,392.36000,392.46000,384.02800,-2.42%,210464 +2021-06-02,393.17000,397.24000,387.70000,389.56000,381.19000,-0.74%,252066 +2021-06-03,387.12000,391.76000,384.89000,391.24000,382.83400,0.43%,172220 +2021-06-04,394.27000,396.58000,392.39000,395.23000,386.73800,1.02%,176642 +2021-06-07,395.74000,399.10000,391.03000,392.77000,384.33100,-0.62%,218362 +2021-06-08,393.91000,393.91000,382.88000,389.71000,381.33700,-0.78%,142860 +2021-06-09,391.60000,394.72500,390.28000,393.31000,384.85900,0.92%,167516 +2021-06-10,394.99000,398.68000,393.36500,396.40000,387.88300,0.79%,268851 +2021-06-11,395.44000,399.58000,391.10000,393.54000,385.08400,-0.72%,187937 +2021-06-14,392.94000,397.28000,388.33000,395.70000,387.19800,0.55%,302531 +2021-06-15,396.00000,399.13000,394.06000,396.31000,387.79500,0.15%,270179 +2021-06-16,397.76000,403.37000,395.33000,395.97000,387.46200,-0.09%,388106 +2021-06-17,394.93000,405.99000,393.29000,403.03000,394.37100,1.78%,267642 +2021-06-18,402.36000,402.71000,393.67000,396.87000,388.34300,-1.53%,539209 +2021-06-21,397.50000,403.93000,392.13000,400.29000,391.68900,0.86%,245117 +2021-06-22,401.52000,407.75000,397.81500,404.80000,396.10200,1.13%,500689 +2021-06-23,402.55000,412.70000,402.55000,408.16000,399.39000,0.83%,528475 +2021-06-24,412.00000,412.00000,399.89000,400.82000,392.20800,-1.80%,245592 +2021-06-25,402.76000,419.95000,400.00000,412.21000,403.35300,2.84%,1209230 +2021-06-28,412.07000,413.70000,400.73000,406.39000,397.65800,-1.41%,299054 +2021-06-29,407.40000,409.08500,404.16000,408.63000,399.85000,0.55%,175157 +2021-06-30,408.46000,408.46000,398.22000,401.79000,393.15700,-1.67%,209351 +2021-07-01,402.35000,407.21000,401.20000,406.84000,398.09900,1.26%,177544 +2021-07-02,407.85000,410.80000,405.66000,410.00000,401.19100,0.78%,142492 +2021-07-06,407.70000,412.76500,407.32000,412.61000,403.74500,0.64%,268639 +2021-07-07,414.84000,422.53000,412.85000,421.59000,412.53200,2.18%,236865 +2021-07-08,417.61000,422.75000,411.54000,422.51000,413.43200,0.22%,464680 +2021-07-09,424.17000,428.35500,420.83500,422.82000,413.73500,0.07%,696346 +2021-07-12,422.02000,424.35000,419.08000,420.43000,411.39700,-0.57%,394570 +2021-07-13,419.37000,421.48000,415.55000,418.76000,409.76300,-0.40%,333652 +2021-07-14,418.23000,420.79000,416.65000,417.25000,408.28500,-0.36%,415634 +2021-07-15,397.00000,398.29500,364.24100,376.20000,368.11700,-9.84%,1807346 +2021-07-16,376.76000,391.05000,375.98000,390.32000,381.93400,3.75%,683094 +2021-07-19,378.39000,385.45000,370.88000,375.10000,367.04100,-3.90%,594806 +2021-07-20,375.89000,391.12000,375.89000,386.15000,377.85300,2.95%,454501 +2021-07-21,390.41000,391.98000,386.70000,390.89000,382.49100,1.23%,299784 +2021-07-22,392.05000,394.31500,388.80500,393.16000,384.71300,0.58%,277043 +2021-07-23,396.04000,398.35000,393.01500,397.91000,389.36100,1.21%,235387 +2021-07-26,396.19000,399.58000,392.77000,397.69000,389.14500,-0.06%,256402 +2021-07-27,398.07000,405.37000,397.42000,402.29000,393.64600,1.16%,388262 +2021-07-28,403.57000,405.91000,398.51000,399.23000,390.65200,-0.76%,311723 +2021-07-29,405.97000,405.97000,390.33000,396.00000,387.49200,-0.81%,345026 +2021-07-30,395.44000,401.16000,393.58000,397.43000,388.89100,0.36%,254343 +2021-08-02,399.18000,399.18000,390.37000,391.29000,382.88300,-1.54%,210452 +2021-08-03,390.98000,390.98000,383.29000,384.96000,376.68900,-1.62%,252237 +2021-08-04,382.43000,383.73000,372.81000,373.41000,365.38700,-3.00%,326460 +2021-08-05,372.91000,379.13000,370.05000,377.84000,369.72200,1.19%,285499 +2021-08-06,378.56000,382.42000,376.01000,380.88000,372.69600,0.80%,198491 +2021-08-09,381.53000,381.53000,374.28000,375.12000,367.06000,-1.51%,159153 +2021-08-10,375.18000,377.02500,359.88000,360.30000,352.55900,-3.95%,549808 +2021-08-11,361.22000,366.37000,360.54000,364.06000,356.23800,1.04%,240316 +2021-08-12,363.96000,366.72000,360.74000,361.65000,353.88000,-0.66%,217029 +2021-08-13,360.49000,366.69000,359.57000,366.08000,358.54700,1.22%,184158 +2021-08-16,366.31000,373.33000,364.55000,372.35000,364.68800,1.71%,206678 +2021-08-17,370.92000,380.19000,369.05000,378.34000,370.55500,1.61%,255958 +2021-08-18,379.15000,379.22500,371.60000,371.96000,364.30600,-1.69%,210279 +2021-08-19,369.06000,377.73000,369.06000,375.84000,368.10600,1.04%,166160 +2021-08-20,376.07000,379.63500,374.81000,377.07000,369.31100,0.33%,145943 +2021-08-23,378.71000,384.78000,378.26000,382.43000,374.56100,1.42%,446313 +2021-08-24,381.62000,390.99000,381.62000,386.17000,378.22400,0.98%,205363 +2021-08-25,384.96000,387.04500,381.46000,385.28000,377.35200,-0.23%,120685 +2021-08-26,384.24000,386.60000,383.29000,385.96000,378.01800,0.18%,212916 +2021-08-27,388.17000,392.76000,387.08000,388.22000,380.23200,0.59%,138482 +2021-08-30,388.41000,393.72000,388.41000,392.58000,384.50200,1.12%,171772 +2021-08-31,393.20000,399.36000,392.40000,395.46000,387.32300,0.73%,339583 +2021-09-01,398.30000,400.00000,394.78000,397.56000,389.37900,0.53%,182586 +2021-09-02,400.09000,405.61000,396.39000,404.61000,396.28400,1.77%,259522 +2021-09-03,403.19000,405.55000,398.01000,398.43000,390.23100,-1.53%,258051 +2021-09-07,397.37000,400.82000,394.40500,399.14000,390.92700,0.18%,310729 +2021-09-08,399.17000,405.89500,398.33000,400.11000,391.87700,0.24%,203744 +2021-09-09,398.99000,400.75000,384.33000,385.40000,377.47000,-3.68%,406915 +2021-09-10,386.79000,388.22000,372.05000,372.42000,364.75700,-3.37%,289978 +2021-09-13,375.47000,380.47000,373.20500,377.73000,369.95700,1.43%,228747 +2021-09-14,382.14000,389.86000,376.60500,387.34000,379.37000,2.54%,202901 +2021-09-15,387.02000,390.71000,386.04000,388.67000,380.67200,0.34%,125198 +2021-09-16,388.60000,389.14000,383.59000,385.97000,378.02800,-0.69%,104677 +2021-09-17,383.27000,387.88000,382.34000,385.57000,377.63600,-0.10%,251426 +2021-09-20,379.26000,385.45000,377.28000,379.11000,371.30900,-1.68%,169214 +2021-09-21,381.57000,384.65500,377.23000,378.14000,370.35900,-0.26%,140442 +2021-09-22,380.35000,385.88000,376.93000,383.33000,375.44200,1.37%,122622 +2021-09-23,385.50000,390.54000,381.95000,389.30000,381.28900,1.56%,198005 +2021-09-24,388.42000,391.39000,385.67000,388.09000,380.10400,-0.31%,110400 +2021-09-27,386.10000,390.49000,382.09000,387.22000,379.25200,-0.22%,225911 +2021-09-28,384.48000,389.67000,381.29000,387.42000,379.44800,0.05%,368446 +2021-09-29,389.50000,391.10000,385.20000,385.20000,377.27400,-0.57%,178231 +2021-09-30,388.07000,388.98000,376.38000,376.55000,368.80200,-2.25%,183844 +2021-10-01,379.42000,384.70500,373.51000,383.27000,375.38300,1.78%,133447 +2021-10-04,381.42000,383.11000,371.64000,374.34000,366.63700,-2.33%,223490 +2021-10-05,375.20000,381.49000,373.05000,375.61000,367.88100,0.34%,179111 +2021-10-06,371.74000,378.91000,367.66000,378.74000,370.94700,0.83%,211523 +2021-10-07,373.46000,382.46000,372.64500,373.99000,366.29400,-1.25%,250091 +2021-10-08,374.68000,374.87000,359.37000,362.91000,355.44200,-2.96%,519872 +2021-10-11,363.52000,364.35000,352.60000,354.14000,346.85300,-2.42%,446043 +2021-10-12,355.14000,356.66000,350.80000,351.46000,344.22800,-0.76%,399300 +2021-10-13,350.48000,357.27000,350.23000,354.51000,347.21500,0.87%,227452 +2021-10-14,358.22000,366.60000,357.45000,364.48000,356.98000,2.81%,203150 +2021-10-15,366.35000,370.00000,363.17000,363.20000,355.72600,-0.35%,212387 +2021-10-18,361.18000,362.85000,354.88000,359.87000,352.46500,-0.92%,169048 +2021-10-19,362.02000,369.32000,362.02000,367.82000,360.25100,2.21%,260356 +2021-10-20,369.81000,374.14500,367.96000,372.25000,364.59000,1.20%,231140 +2021-10-21,371.82000,379.30000,370.57500,378.28000,370.49600,1.62%,203893 +2021-10-22,378.40000,381.23000,375.98500,376.51000,368.76200,-0.47%,137654 +2021-10-25,376.22000,379.22000,373.82500,376.90000,369.14400,0.10%,227161 +2021-10-26,378.02000,381.97000,373.06000,373.36000,365.67700,-0.94%,311320 +2021-10-27,373.88000,375.74000,364.06000,366.27000,358.73300,-1.90%,324463 +2021-10-28,348.00000,358.89000,343.15000,347.36000,340.21200,-5.16%,949320 +2021-10-29,345.67000,359.40000,343.28500,356.94000,349.59500,2.76%,516639 +2021-11-01,357.08000,361.29000,354.96000,359.24000,351.84800,0.64%,554560 +2021-11-02,362.73000,370.20000,358.05500,369.71000,362.10200,2.91%,282156 +2021-11-03,369.22000,369.22000,342.78000,348.03000,340.86900,-5.86%,516612 +2021-11-04,350.30000,350.30000,342.86000,346.46000,339.33100,-0.45%,502264 +2021-11-05,348.59000,356.80500,346.46000,353.31000,346.04000,1.98%,244478 +2021-11-08,355.14000,355.24500,350.40000,352.41000,345.15800,-0.25%,282815 +2021-11-09,352.70000,353.31000,338.68000,342.32000,335.27600,-2.86%,663872 +2021-11-10,343.28000,350.34000,340.60000,341.94000,334.90400,-0.11%,311292 +2021-11-11,340.73000,342.06000,328.39500,338.26000,331.30000,-1.08%,529123 +2021-11-12,334.13000,341.36500,334.13000,340.12000,333.45400,0.55%,285442 +2021-11-15,339.99000,339.99000,335.26000,338.14000,331.51300,-0.58%,331306 +2021-11-16,338.37000,342.13000,337.64000,340.71000,334.03300,0.76%,320753 +2021-11-17,338.30000,342.47500,338.30000,339.52000,332.86600,-0.35%,548172 +2021-11-18,341.26000,341.26000,329.88000,329.99000,323.52300,-2.81%,337340 +2021-11-19,332.04000,332.04000,318.19000,318.83000,312.58200,-3.38%,698394 +2021-11-22,320.01000,326.89000,318.63000,321.24000,314.94400,0.76%,448660 +2021-11-23,319.95000,319.95000,312.68000,315.29000,309.11100,-1.85%,596000 +2021-11-24,314.81000,322.20000,314.62000,317.77000,311.54200,0.79%,360104 +2021-11-26,314.62000,314.62000,304.57000,305.15000,299.17000,-3.97%,304458 +2021-11-29,309.23000,312.36000,304.59000,308.95000,302.89500,1.25%,396610 +2021-11-30,305.96000,308.58000,297.27000,297.42000,291.59100,-3.73%,637718 +2021-12-01,301.93000,302.98000,289.00000,289.48000,283.80700,-2.67%,551541 +2021-12-02,290.06000,302.55000,290.06000,298.30000,292.45400,3.05%,511398 +2021-12-03,301.91000,306.32500,297.44000,305.22000,299.23800,2.32%,565110 +2021-12-06,309.37000,324.68000,308.75000,320.42000,314.14000,4.98%,575567 +2021-12-07,323.54000,329.40000,321.71000,321.81000,315.50300,0.43%,474575 +2021-12-08,321.85000,325.66000,321.49000,323.28000,316.94400,0.46%,325334 +2021-12-09,321.23000,325.79700,320.35000,320.35000,314.07200,-0.91%,293933 +2021-12-10,321.00000,322.15000,316.47000,321.29000,314.99300,0.29%,342681 +2021-12-13,317.60000,325.01000,314.84000,320.76000,314.47400,-0.16%,495888 +2021-12-14,318.46000,323.11000,317.76000,317.78000,311.55200,-0.93%,368323 +2021-12-15,315.98000,320.16000,313.20000,319.03000,312.77800,0.39%,395715 +2021-12-16,320.57000,325.03000,316.87000,318.00000,311.76800,-0.32%,450053 +2021-12-17,317.98000,325.93000,314.04000,321.50000,315.19900,1.10%,582674 +2021-12-20,316.77000,317.88000,311.18500,312.40000,306.27800,-2.83%,558550 +2021-12-21,315.89000,324.19000,314.24000,321.50000,315.19900,2.91%,260567 +2021-12-22,322.60000,328.33000,320.96000,328.19000,321.75800,2.08%,367815 +2021-12-23,329.48000,329.73000,325.56000,327.38000,320.96400,-0.25%,228661 +2021-12-27,328.06000,331.42000,325.69000,331.16000,324.67000,1.15%,131547 +2021-12-28,331.46000,333.62000,328.38000,330.03000,323.56200,-0.34%,233050 +2021-12-29,331.40000,335.98000,330.75000,333.69000,327.15000,1.11%,289202 +2021-12-30,332.22000,335.74000,330.34000,330.89000,324.40500,-0.84%,139964 +2021-12-31,331.05000,335.34000,328.36500,328.48000,322.04200,-0.73%,168281 +2022-01-03,328.48000,337.89000,328.02000,334.73000,328.17000,1.90%,403543 +2022-01-04,331.02000,336.53000,330.88000,334.55000,327.99300,-0.05%,296809 +2022-01-05,337.23000,340.42000,328.64000,328.64000,322.19900,-1.77%,252501 +2022-01-06,327.93000,334.19000,326.38000,326.86000,320.45400,-0.54%,287827 +2022-01-07,322.37000,325.00000,312.56000,316.42000,310.21900,-3.19%,423220 +2022-01-10,315.95000,324.25000,309.61000,323.52000,317.18000,2.24%,582080 +2022-01-11,324.52000,331.14000,322.11000,330.20000,323.72900,2.06%,306155 +2022-01-12,329.94000,337.78000,329.42000,334.66000,328.10100,1.35%,375225 +2022-01-13,334.24000,335.91000,328.59000,329.86000,323.39500,-1.43%,286446 +2022-01-14,326.46000,331.17000,316.28000,325.75000,319.36600,-1.25%,363930 +2022-01-18,322.16000,327.78000,318.97500,325.70000,319.31700,-0.02%,538082 +2022-01-19,325.89000,336.67500,325.89000,332.86000,326.33700,2.20%,497948 +2022-01-20,332.82000,337.89800,324.31000,324.83000,318.46400,-2.41%,398666 +2022-01-21,326.69000,327.55000,318.55000,323.20000,316.86600,-0.50%,256797 +2022-01-24,315.80000,318.89500,310.40000,317.29000,311.07200,-1.83%,451313 +2022-01-25,313.72000,314.58000,301.96000,304.42000,298.45400,-4.06%,396725 +2022-01-26,306.30000,312.18000,296.54000,298.74000,292.88500,-1.87%,467857 +2022-01-27,302.32000,304.04500,294.53000,295.56000,289.76800,-1.06%,369996 +2022-01-28,296.49000,300.13000,291.04000,299.85000,293.97400,1.45%,237492 +2022-01-31,298.75000,310.79000,296.59000,310.19000,304.11100,3.45%,351988 +2022-02-01,309.10000,311.86000,305.40000,309.50000,303.43400,-0.22%,230271 +2022-02-02,309.30000,309.68500,302.27000,308.89000,302.83600,-0.20%,541963 +2022-02-03,308.37000,312.19000,307.35500,310.92000,304.82700,0.66%,267621 +2022-02-04,309.22000,316.08000,308.32000,313.29000,307.15000,0.76%,306056 +2022-02-07,313.13000,317.74000,309.70000,313.74000,307.59100,0.14%,253326 +2022-02-08,314.70000,324.23000,313.91000,322.77000,316.44400,2.88%,192565 +2022-02-09,325.31000,333.87000,323.86000,332.15000,325.64000,2.91%,253976 +2022-02-10,326.97000,332.80000,322.42500,324.41000,318.05200,-2.33%,367887 +2022-02-11,324.65000,326.26000,318.01000,320.63000,314.34600,-1.17%,286056 +2022-02-14,321.32000,323.44500,315.63500,317.34000,311.12100,-1.03%,247296 +2022-02-15,322.45000,327.85000,320.44500,327.85000,321.42500,3.31%,210321 +2022-02-16,327.00000,327.96000,321.45000,327.00000,320.59100,-0.26%,215887 +2022-02-17,324.74000,324.79000,316.69000,317.99000,311.75800,-2.76%,224171 +2022-02-18,318.50000,321.74500,314.97000,315.78000,309.59100,-0.69%,215560 +2022-02-22,315.19000,324.71000,313.63000,322.53000,316.20900,2.14%,419333 +2022-02-23,324.48000,328.10000,321.32500,322.35000,316.03300,-0.06%,322734 +2022-02-24,319.68000,339.44000,315.16500,338.06000,331.43500,4.87%,381733 +2022-02-25,338.72000,344.18300,333.30500,343.01000,336.28800,1.46%,415611 +2022-02-28,340.49000,341.35500,331.98000,336.31000,329.71900,-1.95%,382362 +2022-03-01,334.12000,336.50000,330.00000,333.24000,326.70900,-0.91%,235514 +2022-03-02,335.33000,341.66000,333.10500,340.12000,333.45400,2.06%,273635 +2022-03-03,343.94000,345.60000,339.44000,343.66000,336.92500,1.04%,278681 +2022-03-04,341.19000,350.33000,339.52000,349.98000,343.45400,1.84%,302592 +2022-03-07,349.83000,352.87000,346.12500,347.25000,340.77500,-0.78%,393014 +2022-03-08,345.30000,346.23000,336.87000,336.96000,330.67700,-2.96%,646809 +2022-03-09,341.82000,348.37000,341.82000,343.10000,336.70300,1.82%,447131 +2022-03-10,336.99000,340.55000,334.55000,339.35000,333.02300,-1.09%,298440 +2022-03-11,342.44000,344.48000,335.85000,335.99000,329.72500,-0.99%,271932 +2022-03-14,336.46000,340.17500,332.33900,334.61000,328.37100,-0.41%,240443 +2022-03-15,338.27000,338.99000,333.17000,335.58000,329.32300,0.29%,269062 +2022-03-16,337.22000,341.15000,333.89500,341.12000,334.76000,1.65%,416963 +2022-03-17,340.35000,349.42000,340.35000,347.05000,340.57900,1.74%,221394 +2022-03-18,346.24000,350.30000,340.72000,349.93000,343.40500,0.83%,421257 +2022-03-21,348.50000,352.90000,347.20000,348.70000,342.19800,-0.35%,208296 +2022-03-22,349.00000,350.96000,345.95000,346.85000,340.38300,-0.53%,232099 +2022-03-23,342.74000,342.74000,322.20000,328.97000,322.83600,-5.15%,702477 +2022-03-24,330.52000,337.50000,330.31400,334.45000,328.21400,1.67%,256715 +2022-03-25,336.40000,340.07000,334.18000,339.40000,333.07200,1.48%,222292 +2022-03-28,339.72000,345.07500,337.59000,344.94000,338.50800,1.63%,200039 +2022-03-29,349.72000,351.25000,344.19000,346.98000,340.51000,0.59%,240279 +2022-03-30,346.12000,350.98000,345.28000,348.31000,341.81600,0.38%,213174 +2022-03-31,348.64000,356.68000,346.85000,354.83000,348.21400,1.87%,480537 +2022-04-01,355.76000,356.37000,350.14000,354.82000,348.20400,,268495 +2022-04-04,354.42000,356.72000,343.97000,344.55000,338.12600,-2.89%,384079 +2022-04-05,344.58000,349.53000,341.97000,342.55000,336.16300,-0.58%,316348 +2022-04-06,339.81000,342.34000,334.85000,341.33000,334.96600,-0.36%,275630 +2022-04-07,340.34000,346.35500,340.34000,343.17000,336.77100,0.54%,238844 +2022-04-08,342.59000,348.28000,340.21000,346.47000,340.01000,0.96%,168577 +2022-04-11,344.83000,346.64000,338.47100,338.88000,332.56100,-2.19%,199050 +2022-04-12,339.59000,341.25000,335.94000,339.69000,333.35600,0.24%,220161 +2022-04-13,340.00000,341.23000,335.37000,338.10000,331.79600,-0.47%,387747 +2022-04-14,340.00000,340.14000,333.14000,336.62000,330.34400,-0.44%,285422 +2022-04-18,336.50000,336.50000,325.36500,327.01000,320.91300,-2.85%,185366 +2022-04-19,327.76000,344.60500,327.76000,338.73000,332.41400,3.58%,345228 +2022-04-20,340.51000,349.23500,338.74000,346.04000,339.58800,2.16%,263116 +2022-04-21,349.36000,349.39000,338.27000,338.51000,332.19800,-2.18%,484464 +2022-04-22,334.86000,335.80000,320.79000,321.11000,315.12300,-5.14%,519174 +2022-04-25,319.35000,327.22000,318.28000,326.35000,320.26500,1.63%,369322 +2022-04-26,322.78000,325.99000,316.33000,316.89000,310.98100,-2.90%,305884 +2022-04-27,316.15000,322.38000,314.97000,316.18000,310.28500,-0.22%,373265 +2022-04-28,314.77000,314.77000,280.69000,295.50000,289.99000,-6.54%,989544 +2022-04-29,292.20000,294.26000,284.36000,285.62000,280.29400,-3.34%,442252 +2022-05-02,285.43000,289.40000,277.02000,282.53000,277.26200,-1.08%,469877 +2022-05-03,283.13000,288.42500,282.08000,284.85000,279.53900,0.82%,321596 +2022-05-04,285.29000,288.21000,277.31000,286.65000,281.30500,0.63%,422137 +2022-05-05,285.13000,287.80000,273.16000,277.78000,272.60100,-3.09%,476079 +2022-05-06,275.90000,276.72000,268.29000,269.61000,264.58300,-2.94%,313672 +2022-05-09,264.95000,265.41000,257.80000,259.70000,254.85800,-3.68%,533348 +2022-05-10,261.58000,268.13700,256.77000,267.76000,262.76700,3.10%,685710 +2022-05-11,265.36000,274.57500,265.36000,267.37000,262.38500,-0.15%,581272 +2022-05-12,265.96000,274.07000,261.66000,269.24000,264.22000,0.70%,507893 +2022-05-13,270.18000,279.35000,268.20000,278.46000,273.60200,3.42%,386539 +2022-05-16,277.21000,282.78000,276.03500,281.34000,276.43100,1.03%,375194 +2022-05-17,285.73000,293.81000,285.73000,292.76000,287.65200,4.06%,648246 +2022-05-18,290.19000,291.47000,285.52000,286.34000,281.34400,-2.19%,610330 +2022-05-19,282.87000,289.29000,282.87000,288.69000,283.65300,0.82%,420452 +2022-05-20,290.95000,292.66000,281.30000,287.30000,282.28700,-0.48%,390287 +2022-05-23,291.87000,293.07000,285.86000,289.36000,284.31100,0.72%,346444 +2022-05-24,287.19000,287.19000,280.69000,285.11000,280.13600,-1.47%,261903 +2022-05-25,284.36000,287.28000,280.56000,283.01000,278.07200,-0.74%,220673 +2022-05-26,283.72000,287.01000,281.19500,285.47000,280.48900,0.87%,301112 +2022-05-27,289.69000,290.38000,285.89500,290.09000,285.02900,1.62%,210276 +2022-05-31,287.48000,290.02000,284.34500,287.74000,282.72000,-0.81%,283354 +2022-06-01,289.89000,289.89000,277.28000,282.86000,277.92500,-1.70%,196495 +2022-06-02,284.81000,290.95000,279.06100,290.57000,285.50000,2.73%,169928 +2022-06-03,289.16000,289.24000,281.71000,281.85000,276.93200,-3.00%,281299 +2022-06-06,284.71000,286.66000,282.55000,283.80000,278.84800,0.69%,220834 +2022-06-07,281.88000,285.38000,280.59000,285.33000,280.35200,0.54%,226033 +2022-06-08,284.18000,286.44000,281.19000,281.31000,276.40200,-1.41%,161888 +2022-06-09,280.24000,280.24000,271.69000,271.88000,267.13600,-3.35%,281277 +2022-06-10,268.37000,270.05500,265.99000,267.67000,263.00000,-1.55%,190392 +2022-06-13,262.86000,263.46000,257.78000,259.51000,254.98200,-3.05%,310839 +2022-06-14,258.39000,258.39000,250.89000,252.51000,248.10400,-2.70%,334511 +2022-06-15,255.52000,260.88000,253.29000,257.22000,252.73200,1.87%,266259 +2022-06-16,250.04000,250.44000,246.26000,249.44000,245.08800,-3.02%,312682 +2022-06-17,249.01000,254.30000,244.81000,244.93000,240.65700,-1.81%,593014 +2022-06-21,249.09000,249.88000,246.73500,249.11000,244.76400,1.71%,338110 +2022-06-22,246.80000,254.22000,246.80000,247.91000,243.58500,-0.48%,395069 +2022-06-23,249.10000,252.12000,248.51200,251.49000,247.10200,1.44%,343735 +2022-06-24,253.53000,258.13000,250.37000,258.05000,253.54800,2.61%,764346 +2022-06-27,258.79000,261.30000,255.78000,259.56000,255.03100,0.59%,256747 +2022-06-28,260.58000,261.93000,252.98000,253.26000,248.84100,-2.43%,427677 +2022-06-29,253.53000,257.18500,251.33000,256.83000,252.34900,1.41%,219430 +2022-06-30,253.62000,253.62000,244.92000,245.85000,241.56100,-4.28%,673797 +2022-07-01,246.54000,256.26000,245.80000,255.09000,250.63900,3.76%,369021 +2022-07-05,251.76000,252.63000,246.51000,252.25000,247.84900,-1.11%,267319 +2022-07-06,253.67000,254.65000,249.29000,251.80000,247.40700,-0.18%,350218 +2022-07-07,251.76000,256.36000,250.08000,255.92000,251.45500,1.64%,350584 +2022-07-08,255.86000,256.91000,253.17000,254.66000,250.21700,-0.49%,406039 +2022-07-11,251.01000,251.42000,245.95500,248.24000,243.90900,-2.52%,329482 +2022-07-12,247.45000,250.36000,243.04000,243.77000,239.51700,-1.80%,285271 +2022-07-13,239.51000,244.62500,239.17000,242.51000,238.27900,-0.52%,336322 +2022-07-14,239.47000,241.05000,235.58000,239.09000,234.91900,-1.41%,408262 +2022-07-15,243.88000,246.76500,241.46800,244.14000,239.88000,2.11%,316617 +2022-07-18,245.40000,245.84000,241.46800,244.38000,240.11600,0.10%,442386 +2022-07-19,248.35000,255.17000,248.35000,254.55000,250.10900,4.16%,448996 +2022-07-20,253.26000,260.00000,253.26000,257.77000,253.27300,1.26%,463310 +2022-07-21,259.34000,267.34000,257.49800,267.32000,262.65600,3.70%,516441 +2022-07-22,267.51000,269.76500,263.24000,265.18000,260.55300,-0.80%,369991 +2022-07-25,265.48000,265.48000,261.89000,263.07000,258.48000,-0.80%,381607 +2022-07-26,262.91000,264.05000,260.63000,262.64000,258.05800,-0.16%,264181 +2022-07-27,264.62000,267.18000,262.21500,266.53000,261.88000,1.48%,436817 +2022-07-28,244.02000,249.80000,235.01000,245.69000,241.40300,-7.82%,1859079 +2022-07-29,241.89000,244.02000,235.72000,240.46000,236.26500,-2.13%,1679608 +2022-08-01,239.35000,245.56000,236.44000,245.30000,241.02000,2.01%,726359 +2022-08-02,245.76000,252.88500,245.10500,250.85000,246.47300,2.26%,758618 +2022-08-03,252.64000,257.00000,250.01000,254.97000,250.52100,1.64%,704265 +2022-08-04,255.35000,257.58000,248.96000,250.56000,246.18800,-1.73%,452772 +2022-08-05,247.35000,250.63000,247.15500,250.57000,246.19800,,237658 +2022-08-08,253.37000,257.31000,253.01000,255.91000,251.44500,2.13%,315337 +2022-08-09,254.89000,255.34000,248.22000,249.30000,244.95000,-2.58%,396282 +2022-08-10,253.32000,254.63000,252.65600,254.05000,249.61700,1.91%,177536 +2022-08-11,257.23000,260.52500,253.27500,253.87000,249.44100,-0.07%,220348 +2022-08-12,254.40000,257.15000,252.92000,256.95000,252.80100,1.21%,133123 +2022-08-15,255.28000,257.69000,254.14000,254.65000,250.53800,-0.90%,464802 +2022-08-16,252.51000,254.04700,249.24000,253.11000,249.02300,-0.60%,545133 +2022-08-17,250.81000,250.81000,244.75000,244.94000,240.98500,-3.23%,376114 +2022-08-18,245.17000,245.52000,240.93000,245.45000,241.48700,0.21%,291043 +2022-08-19,245.70000,246.56000,241.01000,242.18000,238.26900,-1.33%,238473 +2022-08-22,240.13000,240.13000,233.67000,235.50000,231.69700,-2.76%,311615 +2022-08-23,233.57000,233.57000,227.90000,229.69000,225.98100,-2.47%,362240 +2022-08-24,229.22000,232.31000,227.31000,229.98000,226.26600,0.13%,210942 +2022-08-25,232.43000,235.15000,229.96000,234.72000,230.93000,2.06%,236582 +2022-08-26,235.57000,235.57000,223.07000,224.14000,220.52100,-4.51%,282830 +2022-08-29,221.49000,224.92000,220.72000,221.93000,218.34600,-0.99%,265367 +2022-08-30,222.53000,224.31000,220.62000,223.00000,219.39900,0.48%,301892 +2022-08-31,225.32000,227.63000,223.24500,226.26000,222.60700,1.46%,402096 +2022-09-01,225.10000,229.35000,224.04000,226.65000,222.99000,0.17%,326085 +2022-09-02,228.78000,228.78000,221.67900,222.77000,219.17300,-1.71%,379183 +2022-09-06,223.91000,223.91000,219.53900,221.70000,218.12000,-0.48%,313744 +2022-09-07,222.64000,234.08000,220.36000,233.13000,229.36600,5.16%,455639 +2022-09-08,231.16000,237.74000,231.16000,237.46000,233.62600,1.86%,296121 +2022-09-09,238.51000,243.46000,237.96500,242.15000,238.24000,1.98%,243003 +2022-09-12,242.80000,246.30000,242.80000,245.15000,241.19100,1.24%,345984 +2022-09-13,240.93000,241.75000,237.04000,237.69000,233.85200,-3.04%,398929 +2022-09-14,237.50000,241.68500,236.74000,238.65000,234.79600,0.40%,466782 +2022-09-15,239.67000,245.14000,232.58000,232.67000,228.91300,-2.51%,482229 +2022-09-16,230.62000,231.54000,226.61000,227.35000,223.67900,-2.29%,1078008 +2022-09-19,224.78000,226.14000,218.63000,222.95000,219.35000,-1.94%,361635 +2022-09-20,220.83000,221.05500,217.08500,220.24000,216.68400,-1.22%,432328 +2022-09-21,221.73000,223.06000,213.75500,214.19000,210.73100,-2.75%,302283 +2022-09-22,212.85000,213.02000,209.43000,211.88000,208.45900,-1.08%,379103 +2022-09-23,208.66000,209.32000,203.38000,207.48000,204.13000,-2.08%,426380 +2022-09-26,206.67000,208.35500,202.54000,204.34000,201.04000,-1.51%,227233 +2022-09-27,207.29000,207.29000,199.92000,201.97000,198.70900,-1.16%,302578 +2022-09-28,204.43000,209.09000,202.63000,207.96000,204.60200,2.97%,316374 +2022-09-29,205.70000,207.74500,202.97000,203.97000,200.67600,-1.92%,277099 +2022-09-30,204.64000,208.39000,200.86000,201.46000,198.20700,-1.23%,412816 +2022-10-03,204.61000,211.38500,200.87000,208.50000,205.13300,3.49%,411392 +2022-10-04,210.25000,213.07000,203.54000,206.25000,202.92000,-1.08%,972761 +2022-10-05,204.32000,206.70000,202.19500,205.55000,202.23100,-0.34%,361682 +2022-10-06,205.18000,207.09000,198.32500,199.43000,196.21000,-2.98%,397555 +2022-10-07,197.29000,197.29000,192.80000,194.22000,191.08400,-2.61%,344693 +2022-10-10,195.50000,195.50000,189.68500,190.28000,187.20700,-2.03%,304211 +2022-10-11,189.99000,193.10500,186.52000,191.03000,187.94500,0.39%,337824 +2022-10-12,190.47000,190.67000,186.00000,186.76000,183.74400,-2.24%,548507 +2022-10-13,183.72000,195.52000,182.65000,193.30000,190.17900,3.50%,471402 +2022-10-14,195.89000,198.28000,193.76000,195.67000,192.51000,1.23%,399925 +2022-10-17,198.76000,204.25000,198.76000,202.04000,198.77800,3.26%,479924 +2022-10-18,207.30000,210.00000,201.76000,202.31000,199.04300,0.13%,392413 +2022-10-19,200.10000,201.90000,196.03500,197.90000,194.70400,-2.18%,218059 +2022-10-20,198.14000,200.48500,193.44000,193.67000,190.54300,-2.14%,441823 +2022-10-21,193.11000,199.47000,190.02000,197.67000,194.47800,2.07%,463085 +2022-10-24,199.68000,201.48000,195.67000,196.37000,193.19900,-0.66%,406419 +2022-10-25,195.97000,204.61000,194.89000,204.39000,201.09000,4.08%,369342 +2022-10-26,205.22000,212.01000,204.71000,207.62000,204.26800,1.58%,574830 +2022-10-27,210.37000,214.12000,204.31000,211.00000,207.59300,1.63%,547557 +2022-10-28,209.34000,217.71500,209.21000,214.13000,210.67200,1.48%,591733 +2022-10-31,213.55000,215.51000,211.40000,214.56000,211.09500,0.20%,504863 +2022-11-01,216.05000,219.90000,215.99000,219.24000,215.70000,2.18%,451754 +2022-11-02,218.18000,218.77000,208.25000,208.40000,205.03500,-4.94%,446181 +2022-11-03,205.69000,205.69000,198.48000,200.92000,197.67600,-3.59%,311386 +2022-11-04,203.79000,205.15000,199.12000,202.39000,199.12200,0.73%,292663 +2022-11-07,204.10000,204.83000,200.67000,204.13000,200.83400,0.86%,209428 +2022-11-08,203.51000,206.47000,200.03000,200.81000,197.56700,-1.63%,236289 +2022-11-09,199.96000,204.01000,199.56000,200.45000,197.21300,-0.18%,428173 +2022-11-10,207.97000,218.41000,207.85000,218.20000,214.67700,8.86%,339767 +2022-11-11,219.53000,222.76000,216.47000,219.51000,215.96600,0.60%,514884 +2022-11-14,219.27000,220.96000,209.88000,210.00000,206.94400,-4.33%,340406 +2022-11-15,212.57000,215.34000,210.35700,215.02000,211.89100,2.39%,494503 +2022-11-16,214.64000,220.14000,213.93000,217.29000,214.12700,1.06%,454236 +2022-11-17,213.08000,214.85000,210.93000,213.86000,210.74700,-1.58%,230807 +2022-11-18,217.32000,218.48000,214.24000,217.40000,214.23600,1.66%,414799 +2022-11-21,216.46000,218.74800,213.45000,214.04000,210.92500,-1.55%,320707 +2022-11-22,214.46000,217.65000,213.23000,217.00000,213.84200,1.38%,236463 +2022-11-23,217.61000,225.88500,216.58000,225.71000,222.42500,4.01%,456895 +2022-11-25,225.39000,226.65500,224.57000,225.54000,222.25700,-0.08%,151613 +2022-11-28,223.15000,226.60100,221.69000,224.49000,221.22300,-0.47%,425275 +2022-11-29,224.84000,228.21000,223.29000,226.15000,222.85900,0.74%,429975 +2022-11-30,226.16000,234.33000,225.00000,234.12000,230.71300,3.52%,644358 +2022-12-01,235.00000,247.42000,235.00000,244.80000,241.23700,4.56%,835685 +2022-12-02,241.60000,244.39500,240.10000,242.58000,239.04900,-0.91%,493514 +2022-12-05,239.01000,239.74000,234.92100,235.78000,232.34800,-2.80%,277567 +2022-12-06,235.71000,236.84000,233.70000,235.97000,232.53600,0.08%,474849 +2022-12-07,236.19000,240.77000,232.42000,240.32000,236.82200,1.84%,385440 +2022-12-08,240.84000,245.70000,239.81000,245.13000,241.56200,2.00%,441299 +2022-12-09,244.07000,248.85000,242.74000,247.34000,243.74000,0.90%,712159 +2022-12-12,246.89000,251.25000,245.81000,248.47000,244.85400,0.46%,502144 +2022-12-13,254.51000,259.38000,251.18000,253.49000,249.80100,2.02%,523060 +2022-12-14,251.92000,255.71000,250.77500,253.28000,249.59400,-0.08%,620850 +2022-12-15,249.43000,253.81000,249.43000,250.07000,246.43000,-1.27%,336681 +2022-12-16,246.52000,247.60500,241.82000,247.01000,243.41500,-1.22%,655122 +2022-12-19,246.17000,247.45500,242.62000,243.35000,239.80800,-1.48%,356196 +2022-12-20,243.55000,243.93500,239.99000,242.71000,239.17800,-0.26%,327603 +2022-12-21,244.17000,249.98000,244.17000,247.71000,244.10500,2.06%,399172 +2022-12-22,246.55000,248.14000,243.30000,248.05000,244.44000,0.14%,224103 +2022-12-23,247.26000,249.68000,245.05900,248.81000,245.18900,0.31%,276028 +2022-12-27,250.02000,250.34000,247.27000,248.87000,245.24800,0.02%,198489 +2022-12-28,250.39000,253.09000,246.99500,247.55000,243.94700,-0.53%,347965 +2022-12-29,249.43000,254.72000,247.43000,251.35000,247.69200,1.54%,210881 +2022-12-30,249.54000,250.40000,247.20000,249.63000,245.99700,-0.68%,240793 +2023-01-03,251.99000,255.17000,246.47000,249.85000,246.21400,0.09%,259091 +2023-01-04,253.23000,257.62000,252.09000,257.50000,253.75200,3.06%,288024 +2023-01-05,254.38000,255.15000,248.77000,253.00000,249.31800,-1.75%,395346 +2023-01-06,255.46000,258.94500,250.15000,257.93000,254.17600,1.95%,512641 +2023-01-09,258.97000,260.92000,256.20000,257.15000,253.40700,-0.30%,295867 +2023-01-10,257.24000,261.08000,256.72000,259.48000,255.70300,0.91%,242989 +2023-01-11,260.44000,260.44000,237.80000,239.77000,236.28000,-7.60%,1010778 +2023-01-12,239.45000,241.16000,232.63000,238.54000,235.06800,-0.51%,545075 +2023-01-13,236.67000,242.98000,236.67000,240.98000,237.47300,1.02%,262843 +2023-01-17,240.46000,242.59500,238.02000,241.10000,237.59100,0.05%,338167 +2023-01-18,241.40000,243.26000,235.19000,236.44000,232.99900,-1.93%,241829 +2023-01-19,235.51000,237.73000,234.79000,235.20000,231.77700,-0.52%,366016 +2023-01-20,235.63000,236.47000,232.97500,235.69000,232.26000,0.21%,354133 +2023-01-23,236.18000,239.35000,236.09000,238.28000,234.81200,1.10%,276622 +2023-01-24,237.39500,239.61000,235.29000,235.62000,232.19100,-1.12%,185167 +2023-01-25,233.07000,240.37000,231.64000,240.36000,236.86200,2.01%,173269 +2023-01-26,241.60000,241.85000,237.88000,241.01000,237.50200,0.27%,196181 +2023-01-27,240.11000,245.12000,239.40000,243.86000,240.31100,1.18%,197654 +2023-01-30,241.91000,243.22000,239.32000,241.04000,237.53200,-1.16%,185663 +2023-01-31,241.03000,243.59000,240.55000,243.42000,239.87700,0.99%,180245 +2023-02-01,243.50000,250.76000,242.45000,250.18000,246.53900,2.78%,223679 +2023-02-02,250.72000,265.24000,250.08500,262.22000,258.40400,4.81%,475570 +2023-02-03,259.15000,264.25000,258.45000,258.47000,254.70800,-1.43%,476926 +2023-02-06,256.29000,256.29000,251.30000,253.41000,249.72200,-1.96%,242731 +2023-02-07,251.58000,257.64000,249.87000,257.50000,253.75200,1.61%,185408 +2023-02-08,256.36000,257.41000,251.82000,253.95000,250.25400,-1.38%,179964 +2023-02-09,254.80000,255.34000,248.41000,248.47000,244.85400,-2.16%,171369 +2023-02-10,247.94000,248.82500,243.30000,245.48000,241.90700,-1.20%,286815 +2023-02-13,246.43000,247.25000,244.53000,245.90000,242.32100,0.17%,155086 +2023-02-14,245.70000,248.21000,241.82000,245.26000,241.69000,-0.26%,193019 +2023-02-15,243.74000,247.62000,243.04000,247.17000,243.57300,0.78%,245274 +2023-02-16,243.46000,247.10000,243.00000,246.35000,242.76500,-0.33%,208047 +2023-02-17,245.68000,248.24000,244.89000,247.47000,243.86800,0.45%,230107 +2023-02-21,245.18000,245.18000,239.79500,241.33000,237.81800,-2.48%,250957 +2023-02-22,242.54000,244.66800,239.27000,240.75000,237.24600,-0.24%,403120 +2023-02-23,229.80000,240.00000,229.64000,235.77000,232.33900,-2.07%,676512 +2023-02-24,232.56000,237.43500,230.56000,235.18000,231.75700,-0.25%,666583 +2023-02-27,237.02000,240.20000,235.36000,238.93000,235.45300,1.59%,402061 +2023-02-28,238.93000,240.58000,238.13000,238.23000,234.76300,-0.29%,574781 +2023-03-01,235.85000,237.22000,231.19000,233.66000,230.25900,-1.92%,315699 +2023-03-02,231.53000,235.71000,230.77000,235.67000,232.57500,0.86%,252579 +2023-03-03,237.99000,239.65000,235.38000,239.19000,236.04900,1.49%,347432 +2023-03-06,239.20000,240.00000,233.48000,233.66000,230.59100,-2.31%,240821 +2023-03-07,233.54000,234.36000,228.14000,230.38000,227.35400,-1.40%,418934 +2023-03-08,229.31000,230.38000,226.96000,227.58000,224.59100,-1.22%,250883 +2023-03-09,228.81000,231.88000,227.75000,228.85000,225.84500,0.56%,464214 +2023-03-10,228.68000,229.31000,221.48000,222.88000,219.95300,-2.61%,394572 +2023-03-13,221.09000,226.87000,221.09000,223.03000,220.10100,0.07%,361354 +2023-03-14,226.67000,231.09000,224.02000,227.06000,224.07800,1.81%,687746 +2023-03-15,223.08000,226.56000,222.09000,225.49000,222.52900,-0.69%,464506 +2023-03-16,223.49000,235.13000,222.12000,232.22000,229.17000,2.98%,594063 +2023-03-17,232.15000,236.93000,229.68500,235.84000,232.74300,1.56%,630519 +2023-03-20,234.86000,237.76000,234.09000,237.32000,234.20300,0.63%,293624 +2023-03-21,238.68000,245.96000,237.33000,244.87000,241.65400,3.18%,556724 +2023-03-22,244.95000,247.04000,240.64000,240.80000,237.63800,-1.66%,494681 +2023-03-23,241.71000,245.78000,240.62000,241.34000,238.17100,0.22%,343014 +2023-03-24,241.01000,249.15000,239.28000,248.93000,245.66100,3.14%,288088 +2023-03-27,251.43000,253.68000,246.80000,247.02000,243.77600,-0.77%,338760 +2023-03-28,246.14000,248.83700,245.58000,246.36000,243.12500,-0.27%,244239 +2023-03-29,247.62000,249.17300,245.95000,246.33000,243.09500,-0.01%,290295 +2023-03-30,248.92000,250.54000,247.51000,248.95000,245.68100,1.06%,201498 +2023-03-31,250.00000,253.64000,249.14000,253.31000,249.98300,1.75%,211872 +2023-04-03,252.42000,253.60000,250.09000,251.84000,248.53300,-0.58%,220118 +2023-04-04,252.52000,256.42000,252.00500,256.09000,252.72700,1.69%,193000 +2023-04-05,256.18000,263.06000,254.13500,262.17000,258.72700,2.37%,331133 +2023-04-06,262.49000,264.75000,259.04000,262.49000,259.04300,0.12%,312036 +2023-04-10,260.60000,262.62000,259.34500,261.60000,258.16400,-0.34%,155533 +2023-04-11,262.91000,267.22000,261.42000,266.50000,263.00000,1.87%,211623 +2023-04-12,268.65000,269.37500,260.77000,261.55000,258.11500,-1.86%,240147 +2023-04-13,263.32000,265.07600,260.42000,262.70000,259.25000,0.44%,257487 +2023-04-14,262.39000,264.77000,260.44000,263.83000,260.36500,0.43%,156705 +2023-04-17,264.39000,264.39000,257.91000,260.65000,257.22700,-1.21%,220041 +2023-04-18,261.96000,263.08000,258.12000,259.69000,256.28000,-0.37%,249932 +2023-04-19,258.76000,269.47500,257.98000,268.49000,264.96400,3.39%,473155 +2023-04-20,267.54000,268.22000,264.19000,267.53000,264.01700,-0.36%,295560 +2023-04-21,268.87000,271.31000,268.36000,269.21000,265.67500,0.63%,264027 +2023-04-24,270.28000,273.23000,268.93000,269.32000,265.78300,0.04%,156701 +2023-04-25,267.73000,270.17000,267.50000,268.34000,264.81600,-0.36%,163142 +2023-04-26,263.03000,266.40000,261.66000,265.68000,262.19100,-0.99%,325624 +2023-04-27,264.83000,269.85500,263.68000,268.66000,265.13200,1.12%,214009 +2023-04-28,269.25000,274.02500,269.25000,272.52000,268.94100,1.44%,284093 +2023-05-01,271.50000,276.20000,271.09000,274.11000,270.51000,0.58%,262217 +2023-05-02,273.67000,275.64000,268.17000,268.70000,265.17100,-1.97%,316746 +2023-05-03,271.12000,276.43000,268.47000,272.12000,268.54600,1.27%,441857 +2023-05-04,261.00000,261.00000,244.47000,248.90000,245.63100,-8.53%,888023 +2023-05-05,250.98000,258.31500,250.82000,257.95000,254.56200,3.64%,437310 +2023-05-08,256.85000,259.53000,249.22500,259.18000,255.77600,0.48%,422306 +2023-05-09,258.74000,258.74000,251.04000,251.99000,248.68100,-2.77%,355122 +2023-05-10,253.00000,253.00000,244.70000,249.51000,246.23300,-0.98%,287387 +2023-05-11,248.56000,249.93000,245.14000,249.69000,246.41100,0.07%,213163 +2023-05-12,249.45000,251.13000,247.66000,249.59000,246.64800,-0.04%,241116 +2023-05-15,250.10000,250.70000,247.88500,248.31000,245.38300,-0.51%,160179 +2023-05-16,246.76000,248.37000,245.72000,246.71000,243.80200,-0.64%,180420 +2023-05-17,247.45000,247.45000,241.68500,245.48000,242.58600,-0.50%,206925 +2023-05-18,245.88000,246.36000,243.02000,245.19000,242.30000,-0.12%,197220 +2023-05-19,246.33000,247.59000,243.12000,243.78000,240.90600,-0.58%,195011 +2023-05-22,243.61000,247.05000,243.40000,245.34000,242.44800,0.64%,185772 +2023-05-23,243.79000,244.63500,236.55000,237.27000,234.47300,-3.29%,195680 +2023-05-24,235.81000,235.81000,232.57500,233.09000,230.34200,-1.76%,209775 +2023-05-25,231.20000,233.43000,227.93500,233.17000,230.42100,0.03%,262292 +2023-05-26,233.81000,235.34000,231.92000,232.35000,229.61100,-0.35%,186477 +2023-05-30,232.29000,234.45000,230.86000,232.06000,229.32400,-0.12%,181146 +2023-05-31,231.89000,236.49000,231.14400,234.75000,231.98300,1.16%,419622 +2023-06-01,234.68000,235.82000,230.39000,233.77000,231.01400,-0.42%,266021 +2023-06-02,234.84000,236.59000,233.42500,236.47000,233.68200,1.15%,317630 +2023-06-05,236.38000,240.67000,234.45000,240.67000,237.83300,1.78%,317121 +2023-06-06,240.59000,242.69000,233.59300,235.98000,233.19800,-1.95%,333626 +2023-06-07,236.80000,241.01000,234.75000,240.09000,237.26000,1.74%,309567 +2023-06-08,240.54000,241.25000,237.72000,238.56000,235.74800,-0.64%,190301 +2023-06-09,238.95000,238.95000,236.20000,237.06000,234.26500,-0.63%,197583 +2023-06-12,237.19000,238.55000,235.01000,235.44000,232.66500,-0.68%,239037 +2023-06-13,234.85000,240.08000,234.44000,239.06000,236.24200,1.54%,248980 +2023-06-14,242.78000,252.48000,240.25500,244.53000,241.64700,2.29%,459681 +2023-06-15,244.16000,250.20000,241.90000,248.80000,245.86700,1.75%,314021 +2023-06-16,250.95000,253.28500,249.03000,252.40000,249.42500,1.45%,443247 +2023-06-20,250.29000,255.62000,248.49000,252.98000,249.99800,0.23%,374400 +2023-06-21,245.36000,246.72000,240.01500,244.89000,242.00300,-3.20%,515011 +2023-06-22,245.66000,246.50000,242.91000,243.43000,240.56000,-0.60%,380203 +2023-06-23,241.48000,242.45000,235.00500,237.30000,234.50300,-2.52%,688008 +2023-06-26,237.45000,240.04000,234.74800,239.53000,236.70600,0.94%,268195 +2023-06-27,239.18000,239.18000,234.79500,236.62000,233.83100,-1.21%,236997 +2023-06-28,236.77000,237.05000,232.91000,234.94000,232.17000,-0.71%,300589 +2023-06-29,233.60000,236.24000,232.45000,234.95000,232.18000,,182502 +2023-06-30,237.53000,244.46000,237.53000,242.03000,239.17700,3.01%,342181 +2023-07-03,240.96000,242.67000,237.37000,238.73000,235.91600,-1.36%,100426 +2023-07-05,237.66000,238.47000,236.13000,237.61000,234.80900,-0.47%,139955 +2023-07-06,235.77000,235.87000,233.36000,234.38000,231.61700,-1.36%,183146 +2023-07-07,233.77000,238.04000,233.07000,235.92000,233.13900,0.66%,153045 +2023-07-10,236.67000,240.50000,236.04000,239.12000,236.30100,1.36%,174267 +2023-07-11,240.03000,243.50000,239.19000,242.98000,240.11600,1.61%,180027 +2023-07-12,245.09000,248.11000,242.83000,246.64000,243.73300,1.51%,162132 +2023-07-13,246.75000,248.92000,244.91500,247.07000,244.15700,0.17%,212361 +2023-07-14,247.12000,249.90000,245.24000,245.86000,242.96200,-0.49%,301295 +2023-07-17,244.87000,247.25000,242.16900,247.25000,244.33500,0.57%,199643 +2023-07-18,247.03000,252.39000,247.03000,251.61000,248.64400,1.76%,355169 +2023-07-19,251.66000,253.41000,248.78500,251.30000,248.33800,-0.12%,181564 +2023-07-20,252.58000,258.26500,251.67800,257.78000,254.74100,2.58%,267927 +2023-07-21,258.01000,262.09000,258.00000,258.77000,255.72000,0.38%,313516 +2023-07-24,259.26000,262.97000,257.00000,257.17000,254.13800,-0.62%,533369 +2023-07-25,255.92000,258.24000,253.85000,256.09000,253.07100,-0.42%,360418 +2023-07-26,249.95000,259.96000,244.62000,256.07000,253.05100,-0.01%,456919 +2023-07-27,258.87000,258.89000,249.31000,250.07000,247.12200,-2.34%,318464 +2023-07-28,253.24000,254.14000,249.77000,252.32000,249.34600,0.90%,263679 +2023-07-31,253.20000,254.19000,250.46000,251.17000,248.20900,-0.46%,225468 +2023-08-01,248.85000,251.93000,247.68000,249.28000,246.34100,-0.75%,262112 +2023-08-02,247.21000,249.55000,243.88000,248.61000,245.67900,-0.27%,428108 +2023-08-03,245.00000,245.20000,237.47000,239.47000,236.64700,-3.68%,605728 +2023-08-04,238.77000,242.48000,236.28500,237.88000,235.07600,-0.66%,222959 +2023-08-07,237.95000,240.86000,237.00800,240.17000,237.33900,0.96%,189085 +2023-08-08,238.00000,238.00000,227.21000,229.75000,227.04200,-4.34%,593000 +2023-08-09,230.25000,232.26000,228.70000,228.88000,226.18200,-0.38%,235426 +2023-08-10,229.79000,231.72000,227.32000,227.86000,225.17400,-0.45%,200730 +2023-08-11,226.99000,227.98000,225.68500,227.23000,224.55100,-0.28%,237091 +2023-08-14,226.62000,230.07000,226.62000,227.77000,225.42100,0.24%,275837 +2023-08-15,226.86000,228.56000,224.23000,224.35000,222.03600,-1.50%,172479 +2023-08-16,223.93000,225.29000,222.38000,222.40000,220.10600,-0.87%,172697 +2023-08-17,223.70000,223.70000,221.04000,221.24000,218.95800,-0.52%,186681 +2023-08-18,219.88000,222.31000,217.09000,217.61000,215.36600,-1.64%,250294 +2023-08-21,217.96000,220.22500,215.96000,218.39000,216.13800,0.36%,193552 +2023-08-22,217.85000,218.65000,215.17000,217.22000,214.98000,-0.54%,180279 +2023-08-23,218.21000,219.52000,217.25000,217.55000,215.30600,0.15%,183264 +2023-08-24,216.68000,218.92000,214.50000,214.98000,212.76300,-1.18%,177979 +2023-08-25,215.27000,217.74000,214.83000,216.14000,213.91100,0.54%,154641 +2023-08-28,218.12000,219.34000,215.02000,215.54000,213.31700,-0.28%,215239 +2023-08-29,215.87000,217.85000,214.49000,217.68000,215.43500,0.99%,366406 +2023-08-30,217.98000,219.70200,217.08000,218.72000,216.46400,0.48%,427084 +2023-08-31,218.73000,219.63000,211.80000,212.74000,210.54600,-2.73%,538030 +2023-09-01,214.86000,215.85000,212.72000,213.55000,211.34800,0.38%,284294 +2023-09-05,212.27000,212.27000,208.33000,208.34000,206.19100,-2.44%,281068 +2023-09-06,208.47000,210.30000,205.81000,210.02000,207.85400,0.81%,290823 +2023-09-07,210.14000,210.14000,205.57000,206.64000,204.50900,-1.61%,242911 +2023-09-08,205.93000,208.12000,204.54000,206.80000,204.66700,0.08%,213199 +2023-09-11,207.99000,213.54000,207.99000,211.79000,209.60600,2.41%,387524 +2023-09-12,211.19000,211.88000,209.82000,210.51000,208.33900,-0.60%,222585 +2023-09-13,210.10000,215.05000,209.72700,213.34000,211.14000,1.34%,372834 +2023-09-14,214.49000,216.51000,213.48000,214.62000,212.40700,0.60%,513279 +2023-09-15,214.82000,216.39000,213.30000,213.45000,211.24900,-0.55%,688057 +2023-09-18,212.91000,213.23500,211.08000,211.27000,209.09100,-1.02%,278570 +2023-09-19,211.24000,211.52000,208.78000,209.87000,207.70600,-0.66%,311495 +2023-09-20,211.28000,211.69000,208.29000,208.74000,206.58700,-0.54%,208105 +2023-09-21,207.69000,207.78400,203.40000,203.46000,201.36200,-2.53%,175927 +2023-09-22,203.30000,204.73000,201.30000,204.02000,201.91600,0.28%,395221 +2023-09-25,201.01000,204.04000,201.01000,203.44000,201.34200,-0.28%,294324 +2023-09-26,203.69000,204.10000,199.44000,199.99000,197.92700,-1.70%,379664 +2023-09-27,200.50000,200.50000,194.13000,196.51000,194.48300,-1.74%,276051 +2023-09-28,197.43000,200.13000,195.03000,198.32000,196.27500,0.92%,257826 +2023-09-29,199.88000,199.88000,195.99000,196.41000,194.38400,-0.96%,222422 +2023-10-02,195.19000,196.18000,193.56000,195.90000,193.88000,-0.26%,212399 +2023-10-03,195.50000,195.86000,192.80000,193.56000,191.56400,-1.19%,282448 +2023-10-04,193.99000,195.88500,191.85500,195.49000,193.47400,1.00%,299650 +2023-10-05,195.63000,197.41000,194.66000,196.34000,194.31500,0.43%,252491 +2023-10-06,195.07000,198.67000,194.81400,196.70000,194.67100,0.18%,268418 +2023-10-09,195.25000,196.52500,193.74000,194.95000,192.93900,-0.89%,157395 +2023-10-10,194.79000,199.43000,193.30000,199.24000,197.18500,2.20%,269733 +2023-10-11,198.56000,198.56000,190.84000,192.23000,190.24700,-3.52%,187514 +2023-10-12,192.25000,192.25000,186.95000,187.35000,185.41800,-2.54%,284450 +2023-10-13,186.90000,189.89000,186.90000,189.58000,187.62500,1.19%,309416 +2023-10-16,191.60000,192.83700,188.84000,191.17000,189.19800,0.84%,331745 +2023-10-17,188.20000,195.78000,187.17000,194.07000,192.06900,1.52%,348716 +2023-10-18,194.65000,194.65000,191.30000,191.82000,189.84200,-1.16%,208337 +2023-10-19,191.42000,192.11000,185.85000,186.02000,184.10200,-3.02%,288363 +2023-10-20,186.33000,189.71000,185.91300,187.56000,185.62600,0.83%,229517 +2023-10-23,186.72000,189.26000,186.06500,187.68000,185.74400,0.06%,264202 +2023-10-24,187.49000,190.37000,186.44000,189.57000,187.61500,1.01%,274379 +2023-10-25,187.13000,187.97000,183.75000,185.37000,183.45800,-2.22%,184996 +2023-10-26,184.45000,185.97600,180.84000,180.95000,179.08400,-2.38%,219681 +2023-10-27,182.91000,182.91000,178.67000,179.39000,177.54000,-0.86%,206360 +2023-10-30,180.75000,182.75000,177.63300,179.39000,177.54000,,318690 +2023-10-31,180.77000,186.24000,178.83000,184.75000,182.84500,2.99%,464077 +2023-11-01,185.25000,188.38000,183.90900,187.51000,185.57600,1.49%,842985 +2023-11-02,191.96000,209.53000,190.48500,209.19000,207.03300,11.56%,721196 +2023-11-03,211.88000,213.01000,202.90500,211.03000,208.85400,0.88%,484541 +2023-11-06,211.00000,214.45000,209.76500,213.03000,210.83300,0.95%,455840 +2023-11-07,211.85000,211.86000,204.29000,204.81000,202.69800,-3.86%,460694 +2023-11-08,206.69000,207.50000,199.98000,200.48000,198.41200,-2.11%,375996 +2023-11-09,200.32000,202.24000,198.55500,198.90000,196.84900,-0.79%,247510 +2023-11-10,199.29000,200.68500,196.57000,200.05000,197.98700,0.58%,216313 +2023-11-13,202.77000,207.50000,202.40500,203.86000,201.75800,1.90%,293069 +2023-11-14,207.88000,212.85500,206.71000,209.90000,208.07200,2.96%,245257 +2023-11-15,209.51000,212.59000,207.72000,211.59000,209.74700,0.81%,370046 +2023-11-16,213.49000,215.96500,211.78000,213.64000,211.77900,0.97%,346663 +2023-11-17,215.30000,215.89000,211.23800,212.79000,210.93700,-0.40%,223959 +2023-11-20,212.36000,215.74000,209.99000,214.73000,212.86000,0.91%,195001 +2023-11-21,215.45000,218.12000,214.23200,216.57000,214.68400,0.86%,169598 +2023-11-22,218.51000,219.46000,216.33000,218.22000,216.31900,0.76%,124419 +2023-11-24,218.33000,220.53000,217.53100,219.95000,218.03400,0.79%,76041 +2023-11-27,218.96000,220.56000,216.99000,218.85000,216.94400,-0.50%,183935 +2023-11-28,218.13000,221.08000,216.49500,219.83000,217.91500,0.45%,320966 +2023-11-29,220.78000,224.35000,219.63700,221.25000,219.32300,0.65%,350488 +2023-11-30,221.00000,226.40500,220.35000,225.69000,223.72400,2.01%,718387 +2023-12-01,224.51000,228.04000,224.10500,227.67000,225.68700,0.88%,224061 +2023-12-04,227.65000,231.33000,227.58000,229.36000,227.36200,0.74%,268154 +2023-12-05,228.99000,230.17000,225.15000,227.56000,225.57800,-0.78%,203816 +2023-12-06,228.92000,229.66500,226.34000,229.45000,227.45100,0.83%,255682 +2023-12-07,230.55000,232.71000,228.43700,232.58000,230.55400,1.36%,207062 +2023-12-08,232.68000,234.10000,230.92000,231.08000,229.06700,-0.64%,235614 +2023-12-11,230.36000,232.13000,229.55000,231.56000,229.54300,0.21%,223096 +2023-12-12,231.92000,234.05000,229.70000,233.08000,231.05000,0.66%,150549 +2023-12-13,233.05000,242.82000,232.09000,242.63000,240.51700,4.10%,284587 +2023-12-14,244.77000,257.44000,244.77000,256.21000,253.97800,5.60%,601392 +2023-12-15,253.05000,256.27000,250.98500,254.58000,252.36300,-0.64%,578604 +2023-12-18,257.85000,257.85000,250.26000,253.24000,251.03400,-0.53%,297971 +2023-12-19,252.51000,254.99000,249.46000,253.83000,251.61900,0.23%,326465 +2023-12-20,253.60000,253.60000,247.51000,247.61000,245.45300,-2.45%,178458 +2023-12-21,249.14000,252.00000,249.14000,251.43000,249.24000,1.54%,154380 +2023-12-22,252.52000,253.47000,250.75000,250.95000,248.76400,-0.19%,162486 +2023-12-26,251.13000,253.63000,249.64900,252.11000,249.91400,0.46%,165486 +2023-12-27,251.16000,251.28000,248.80000,250.51000,248.32800,-0.63%,223688 +2023-12-28,249.60000,251.48000,248.78000,249.77000,247.59400,-0.30%,155521 +2023-12-29,248.91000,251.43000,247.55500,249.34000,247.16800,-0.17%,117691 +2024-01-02,247.26000,251.78000,246.88300,250.44000,248.25900,0.44%,217139 +2024-01-03,248.21000,248.21000,241.56000,242.02000,239.91200,-3.36%,255380 +2024-01-04,240.99000,243.59000,240.09000,241.06000,238.96000,-0.40%,334885 +2024-01-05,239.89000,243.91000,237.72700,239.46000,237.37400,-0.66%,227392 +2024-01-08,240.41000,249.27000,240.20600,249.01000,246.84100,3.99%,213359 +2024-01-09,246.36000,250.83000,246.36000,247.84000,245.68100,-0.47%,263911 +2024-01-10,248.55000,249.22000,246.55000,248.50000,246.33600,0.27%,186302 +2024-01-11,247.96000,249.41000,245.99000,248.34000,246.17700,-0.06%,250101 +2024-01-12,251.95000,254.48000,248.07000,249.15000,246.98000,0.33%,120172 +2024-01-16,246.88000,247.10500,243.33000,245.91000,243.76800,-1.30%,254470 +2024-01-17,243.13000,245.66000,242.52000,244.94000,242.80700,-0.39%,226606 +2024-01-18,246.21000,246.62000,243.00000,246.38000,244.23400,0.59%,147145 +2024-01-19,246.92000,249.84000,243.59800,246.83000,244.68000,0.18%,249715 +2024-01-22,247.62000,253.50000,247.31000,252.58000,250.38000,2.33%,391611 +2024-01-23,254.12000,255.00000,246.00000,247.90000,245.74100,-1.85%,162307 +2024-01-24,248.35000,249.64500,241.44000,241.96000,239.85300,-2.40%,156129 +2024-01-25,245.78000,245.78000,242.83000,244.88000,242.74700,1.21%,168368 +2024-01-26,246.97000,246.97000,242.00000,244.45000,242.32100,-0.18%,149691 +2024-01-29,243.33000,247.38500,243.33000,247.02000,244.86800,1.05%,127316 +2024-01-30,245.58000,247.87000,244.54000,244.85000,242.71700,-0.88%,130833 +2024-01-31,247.06000,248.59000,242.65000,242.83000,240.71500,-0.82%,246251 +2024-02-01,242.26000,248.34000,239.15000,247.65000,245.49300,1.98%,174478 +2024-02-02,245.57000,247.03000,242.78500,245.74000,243.60000,-0.77%,178810 +2024-02-05,243.06000,246.11000,243.06000,244.10000,241.97400,-0.67%,140377 +2024-02-06,244.71000,252.84000,243.96000,252.25000,250.05300,3.34%,202903 +2024-02-07,252.30000,253.75000,249.96500,250.89000,248.70500,-0.54%,182744 +2024-02-08,249.33000,251.46000,246.71000,251.32000,249.13100,0.17%,112229 +2024-02-09,250.24000,252.30000,248.58900,252.04000,249.84500,0.29%,148177 +2024-02-12,252.77000,253.46000,251.62000,252.73000,250.52900,0.27%,102279 +2024-02-13,247.77000,250.73000,245.64000,247.95000,245.79000,-1.89%,173708 +2024-02-14,249.58000,250.08000,245.83500,249.07000,246.90100,0.45%,142041 +2024-02-15,251.18000,255.23000,251.00000,255.05000,252.82800,2.40%,167196 +2024-02-16,254.23000,256.85000,250.36000,251.07000,248.88300,-1.56%,218349 +2024-02-20,250.02000,253.06000,247.45000,250.95000,248.76400,-0.05%,284463 +2024-02-21,251.36000,252.56000,246.98500,250.95000,248.76400,,499574 +2024-02-22,243.00500,245.94000,236.74500,237.70000,235.63000,-5.28%,785669 +2024-02-23,238.98000,242.25000,235.15000,237.75000,235.67900,0.02%,512233 +2024-02-26,236.72000,236.88000,227.16000,227.84000,225.85500,-4.17%,684604 +2024-02-27,227.85000,228.41500,225.86500,226.04000,224.07100,-0.79%,381698 +2024-02-28,225.27000,227.45000,224.45000,224.79000,222.83200,-0.55%,302490 +2024-02-29,225.09000,225.55000,221.56000,222.79000,221.18700,-0.89%,405653 +2024-03-01,220.27000,224.65000,218.00000,223.00000,221.39500,0.09%,240129 +2024-03-04,221.63000,225.42000,220.55000,225.00000,223.38100,0.90%,198518 +2024-03-05,223.96000,226.03500,221.22000,223.28000,221.67300,-0.76%,296666 +2024-03-06,223.89000,226.00000,222.81000,224.51000,222.89400,0.55%,274923 +2024-03-07,226.34000,230.10500,224.98500,228.88000,227.23300,1.95%,390799 +2024-03-08,228.39000,231.37000,224.12000,224.40000,222.78500,-1.96%,305175 +2024-03-11,223.72000,227.51000,222.44000,227.11000,225.47500,1.21%,239512 +2024-03-12,226.04000,227.48000,224.58000,226.56000,224.92900,-0.24%,173004 +2024-03-13,226.67000,227.78000,221.57000,222.17000,220.57100,-1.94%,196857 +2024-03-14,220.09000,220.65500,216.68000,218.21000,216.63900,-1.78%,228305 +2024-03-15,215.32000,217.12000,214.14000,215.39000,213.84000,-1.29%,508439 +2024-03-18,217.35000,218.81500,213.48000,216.47000,214.91200,0.50%,225124 +2024-03-19,216.81000,219.63000,215.21000,218.07000,216.50000,0.74%,377153 +2024-03-20,216.93000,221.15500,216.53000,220.48000,218.89300,1.11%,178826 +2024-03-21,221.84000,224.75000,220.81000,224.39000,222.77500,1.77%,312199 +2024-03-22,225.00000,225.00000,219.41000,220.94000,219.35000,-1.54%,198915 +2024-03-25,220.59000,221.91000,218.91000,219.65000,218.06900,-0.58%,287982 +2024-03-26,220.53000,220.63100,215.92000,216.39000,214.83300,-1.48%,360930 +2024-03-27,218.25000,224.08000,217.92500,223.87000,222.25900,3.46%,306770 +2024-03-28,223.86000,227.65000,222.90500,226.17000,224.54200,1.03%,288953 +2024-04-01,225.80000,227.06000,220.78500,222.88000,221.27600,-1.45%,192393 +2024-04-02,221.40000,221.40000,216.51000,217.39000,215.82500,-2.46%,428203 +2024-04-03,216.73000,217.99000,214.59000,214.74000,213.19400,-1.22%,327454 +2024-04-04,216.77000,216.77000,211.54000,211.89000,210.36500,-1.33%,333000 +2024-04-05,211.08000,217.86000,210.53500,216.77000,215.21000,2.30%,304315 +2024-04-08,217.43000,220.23000,215.94800,216.90000,215.33900,0.06%,244330 +2024-04-09,217.52000,223.94000,215.69000,223.79000,222.17900,3.18%,227954 +2024-04-10,219.35000,220.36000,216.27000,218.24000,216.66900,-2.48%,161154 +2024-04-11,220.90000,220.91000,216.23500,217.42000,215.85500,-0.38%,178015 +2024-04-12,215.27000,216.18000,212.79000,214.44000,212.89700,-1.37%,189485 +2024-04-15,216.22000,216.34500,209.86000,210.66000,209.14400,-1.76%,288334 +2024-04-16,210.26000,213.23000,207.79100,210.10000,208.58800,-0.27%,202561 +2024-04-17,210.67000,210.67000,207.09000,208.30000,206.80100,-0.86%,170359 +2024-04-18,208.74000,209.93500,206.75000,207.38000,205.88700,-0.44%,154319 +2024-04-19,208.67000,208.90000,205.26000,206.56000,205.07300,-0.40%,416411 +2024-04-22,208.17000,209.28000,205.54700,207.27000,205.77800,0.34%,329746 +2024-04-23,208.31000,212.56000,207.51000,211.11000,209.59100,1.85%,284357 +2024-04-24,209.74000,212.49500,209.74000,211.17000,209.65000,0.03%,201415 +2024-04-25,209.52000,209.52000,205.39000,206.71000,205.22200,-2.11%,345088 +2024-04-26,206.84000,208.56000,206.36000,206.71000,205.22200,,433169 +2024-04-29,207.59000,210.13500,207.33000,208.48000,206.98000,0.86%,502328 +2024-04-30,206.68000,209.52000,205.45500,208.75000,207.24800,0.13%,489548 +2024-05-01,207.79000,213.27500,207.13500,211.54000,210.01700,1.34%,620701 +2024-05-02,208.46000,213.41000,198.20500,198.73000,197.30000,-6.06%,706549 +2024-05-03,201.19000,206.51500,199.12000,203.01000,201.54900,2.15%,604098 +2024-05-06,204.93000,205.03500,199.29000,200.96000,199.51400,-1.01%,551439 +2024-05-07,201.72000,203.78500,201.19000,201.52000,200.07000,0.28%,462601 +2024-05-08,200.00000,201.33500,197.99000,200.45000,199.00700,-0.53%,460885 +2024-05-09,201.40000,205.38000,199.76000,204.70000,203.22700,2.12%,407774 +2024-05-10,204.57000,206.69000,203.28000,203.93000,202.46200,-0.38%,316507 +2024-05-13,204.52000,207.80500,203.38000,207.32000,205.82800,1.66%,457341 +2024-05-14,208.92000,213.92000,208.39000,212.62000,211.42700,2.56%,470457 +2024-05-15,214.70000,220.27000,214.20000,219.79000,218.55700,3.37%,489886 +2024-05-16,214.00000,219.56000,212.31000,218.57000,217.34400,-0.56%,1238765 +2024-05-17,219.48000,219.48000,214.80000,217.64000,216.41900,-0.43%,392913 +2024-05-20,217.43000,217.43000,213.85000,214.59000,213.38600,-1.40%,527455 +2024-05-21,213.85000,215.02200,212.66000,212.99000,211.79500,-0.75%,637044 +2024-05-22,212.86000,214.47000,212.57500,213.09000,211.89500,0.05%,283091 +2024-05-23,211.96000,211.96000,205.83000,206.54000,205.38100,-3.07%,1042787 +2024-05-24,206.54000,208.13000,204.63000,206.35000,205.19200,-0.09%,476857 +2024-05-28,205.80000,206.59000,203.51000,204.64000,203.49200,-0.83%,1116980 +2024-05-29,202.85000,205.02000,202.01000,202.51000,201.37400,-1.04%,469659 +2024-05-30,203.41000,208.41000,202.63000,206.64000,205.48100,2.04%,887539 +2024-05-31,206.98000,210.39000,206.00500,209.07000,207.89700,1.18%,1163126 +2024-06-03,208.34000,217.47000,208.27000,214.93000,213.72400,2.80%,693545 +2024-06-04,215.00000,215.77000,212.16000,215.05000,213.84400,0.06%,441707 +2024-06-05,214.95000,217.20000,212.84000,215.35000,214.14200,0.14%,385400 +2024-06-06,214.81000,219.76000,214.81000,216.40000,215.18600,0.49%,511285 +2024-06-07,215.18000,216.17000,209.88000,212.57000,211.37800,-1.77%,427810 +2024-06-10,211.08000,211.19000,203.13000,207.09000,205.92800,-2.58%,550392 +2024-06-11,207.28000,207.99500,204.39000,206.54000,205.38100,-0.27%,340096 +2024-06-12,208.44000,214.83000,208.44000,211.10000,209.91600,2.21%,341471 +2024-06-13,209.48000,209.95000,205.39000,209.30000,208.12600,-0.85%,339538 +2024-06-14,208.55000,208.71000,206.71000,208.29000,207.12200,-0.48%,193248 +2024-06-17,206.14000,208.27000,203.81000,205.77000,204.61600,-1.21%,505154 +2024-06-18,206.63000,208.60000,201.30000,202.09000,200.95600,-1.79%,378717 +2024-06-20,200.72000,203.41000,200.37000,202.08000,200.94600,,658162 +2024-06-21,202.75000,203.85000,201.13000,203.40000,202.25900,0.65%,767181 +2024-06-24,203.75000,203.87000,200.70500,200.73000,199.60400,-1.31%,344459 +2024-06-25,200.73000,200.95000,197.41000,198.62000,197.50600,-1.05%,315806 +2024-06-26,197.23000,203.06000,196.49000,200.03000,198.90800,0.71%,436489 +2024-06-27,200.03000,207.68000,199.73000,207.23000,206.06800,3.60%,617328 +2024-06-28,207.66000,211.17000,206.08000,210.33000,209.15000,1.50%,1149451 +2024-07-01,214.27000,218.19000,210.89000,211.44000,210.25400,0.53%,586213 +2024-07-02,211.38000,214.36000,210.89000,211.25000,210.06500,-0.09%,461773 +2024-07-03,212.51000,212.73000,210.63000,211.44000,210.25400,0.09%,228226 +2024-07-05,211.92000,214.29000,209.94000,214.06000,212.85900,1.24%,257204 +2024-07-08,213.79000,213.79000,210.87000,211.73000,210.54200,-1.09%,283224 +2024-07-09,212.55000,218.08000,210.65000,218.07000,216.84700,2.99%,453240 +2024-07-10,218.19000,220.68000,215.80500,220.58000,219.34300,1.15%,364342 +2024-07-11,221.98000,227.06000,221.28000,224.48000,223.22100,1.77%,376311 +2024-07-12,225.35000,226.48000,220.03000,220.47000,219.23300,-1.79%,493043 +2024-07-15,219.73000,221.38000,217.57000,219.84000,218.60700,-0.29%,245250 +2024-07-16,220.69000,229.50000,219.55000,229.28000,227.99400,4.29%,356023 +2024-07-17,229.88000,236.48000,228.95000,230.30000,229.00800,0.44%,590172 +2024-07-18,228.28000,228.28000,218.99500,220.27000,219.03400,-4.36%,535138 +2024-07-19,222.25000,224.95000,217.17000,221.79000,220.54600,0.69%,292416 +2024-07-22,222.59000,224.02000,220.29000,222.59000,221.34100,0.36%,374607 +2024-07-23,223.27000,224.85400,221.46000,223.37000,222.11700,0.35%,157009 +2024-07-24,224.11000,226.23000,220.00000,224.57000,223.31000,0.54%,167956 +2024-07-25,223.62000,228.36000,222.24000,222.49000,221.24200,-0.93%,266777 +2024-07-26,222.13000,223.30500,217.30000,220.30000,219.06400,-0.98%,500583 +2024-07-29,220.51000,223.76000,218.41500,222.63000,221.38100,1.06%,278654 +2024-07-30,222.87000,224.18000,221.56000,222.71000,221.46100,0.04%,362369 +2024-07-31,221.99000,223.50000,219.46000,220.92000,219.68100,-0.80%,726841 +2024-08-01,226.72500,243.88000,226.72500,235.95000,234.62600,6.80%,771480 +2024-08-02,237.37000,242.33000,233.55500,237.13000,235.80000,0.50%,745171 +2024-08-05,232.89000,237.90500,230.01000,233.33000,232.02100,-1.60%,576237 +2024-08-06,234.14000,236.39000,230.00000,230.83000,229.53500,-1.07%,895322 +2024-08-07,231.00000,232.89000,225.31000,225.31000,224.04600,-2.39%,796428 +2024-08-08,225.31000,231.58000,225.14000,230.00000,228.71000,2.08%,1376792 +2024-08-09,231.26000,233.24500,227.53000,229.59000,228.30200,-0.18%,665727 +2024-08-12,229.42000,232.62000,228.01000,228.31000,227.02900,-0.56%,303007 +2024-08-13,228.16000,232.37500,228.16000,232.07000,230.76800,1.65%,327559 +2024-08-14,231.72000,233.26000,229.27000,232.65000,231.34500,0.25%,352659 +2024-08-15,234.75000,239.31000,234.75000,237.70000,236.70500,2.17%,391374 +2024-08-16,238.27000,239.76300,236.30000,239.25000,238.24800,0.65%,291839 +2024-08-19,238.77000,238.92500,237.18000,238.00000,237.00300,-0.52%,464182 +2024-08-20,237.56000,238.93500,235.93500,237.04000,236.04700,-0.40%,160093 +2024-08-21,238.71000,238.88300,236.05000,238.27000,237.27200,0.52%,200815 +2024-08-22,239.66000,241.72000,238.44000,239.07000,238.06900,0.34%,253744 +2024-08-23,239.88000,243.34000,238.53000,242.41000,241.39500,1.40%,181994 +2024-08-26,243.04000,245.28500,241.34000,241.76000,240.74800,-0.27%,268702 +2024-08-27,242.10000,242.68000,239.47000,241.81000,240.79700,0.02%,279525 +2024-08-28,242.59000,244.26900,239.80000,241.92000,240.90700,0.05%,219429 +2024-08-29,243.74000,245.09000,240.61000,243.54000,242.52000,0.67%,196072 +2024-08-30,244.72000,245.60000,241.90000,245.17000,244.14300,0.67%,435640 +2024-09-03,244.09000,248.00000,243.47000,244.84000,243.81500,-0.13%,274028 +2024-09-04,244.45000,247.99000,244.16000,244.96000,243.93400,0.05%,212459 +2024-09-05,244.90000,244.90000,241.25000,243.15000,242.13200,-0.74%,221670 +2024-09-06,243.82000,247.99000,241.79000,244.53000,243.50600,0.57%,331071 +2024-09-09,244.98000,248.14000,244.53000,245.04000,244.01400,0.21%,327882 +2024-09-10,245.33000,247.50000,244.21000,246.80000,245.76700,0.72%,275932 +2024-09-11,245.52000,245.52000,240.09000,244.53000,243.50600,-0.92%,232800 +2024-09-12,244.09000,244.62000,241.02000,242.73000,241.71400,-0.74%,208039 +2024-09-13,242.68000,246.85000,242.03000,246.05000,245.02000,1.37%,290593 +2024-09-16,247.60000,248.67500,245.36000,246.05000,245.02000,,289688 +2024-09-17,246.10000,247.41000,240.56200,241.44000,240.42900,-1.87%,318028 +2024-09-18,240.31000,244.66000,239.78000,241.53000,240.51900,0.04%,260580 +2024-09-19,243.66000,246.64000,242.73500,245.68000,244.65100,1.72%,299580 +2024-09-20,244.42000,244.42000,241.05000,242.50000,241.48500,-1.29%,629565 +2024-09-23,243.44000,244.90000,241.96000,244.87000,243.84500,0.98%,157541 +2024-09-24,245.13000,246.58500,244.24500,245.90000,244.87000,0.42%,252007 +2024-09-25,246.59000,248.16000,241.09500,245.02000,243.99400,-0.36%,481397 +2024-09-26,246.68000,247.79500,243.46000,244.95000,243.92400,-0.03%,418680 +2024-09-27,246.00000,249.90500,245.32000,246.83000,245.79600,0.77%,321510 +2024-09-30,246.37000,248.54000,245.46000,247.32000,246.28400,0.20%,261007 +2024-10-01,247.11000,247.45000,242.10000,245.13000,244.10400,-0.89%,268482 +2024-10-02,243.16000,245.32000,243.02000,243.93000,242.90900,-0.49%,213928 +2024-10-03,243.90000,243.90000,239.29000,239.54000,238.53700,-1.80%,265994 +2024-10-04,240.77000,240.77000,237.51500,239.18000,238.17800,-0.15%,210668 +2024-10-07,237.88000,238.18000,232.45000,232.96000,231.98500,-2.60%,360789 +2024-10-08,234.28000,236.28000,232.52000,234.95000,233.96600,0.85%,348515 +2024-10-09,234.95000,236.21500,233.48000,234.41000,233.42800,-0.23%,184109 +2024-10-10,233.30000,236.98000,233.30000,234.62000,233.63800,0.09%,320121 +2024-10-11,235.96000,239.28000,235.52000,236.03000,235.04200,0.60%,213855 +2024-10-14,236.20000,239.09000,234.29000,237.34000,236.34600,0.56%,255428 +2024-10-15,237.77000,240.26500,235.03000,235.38000,234.39400,-0.83%,278346 +2024-10-16,237.21000,237.90500,234.76000,235.12000,234.13500,-0.11%,213586 +2024-10-17,235.41000,236.32000,233.70500,234.14000,233.16000,-0.42%,303800 +2024-10-18,235.77000,241.41000,234.43000,239.94000,238.93500,2.48%,432093 +2024-10-21,239.31000,239.82000,235.44000,236.42000,235.43000,-1.47%,273523 +2024-10-22,236.29000,237.30000,234.17000,236.71000,235.71900,0.12%,222584 +2024-10-23,236.68000,237.95000,234.84500,237.82000,236.82400,0.47%,233199 +2024-10-24,238.98000,239.46000,235.55000,235.62000,234.63300,-0.93%,241595 +2024-10-25,235.03000,236.16000,232.95000,233.63000,232.65200,-0.84%,252156 +2024-10-28,235.39000,238.00000,233.20000,236.63000,235.63900,1.28%,245790 +2024-10-29,236.14000,239.12500,235.30000,236.44000,235.45000,-0.08%,244151 +2024-10-30,235.63000,238.39000,234.77000,235.22000,234.23500,-0.52%,439098 +2024-10-31,207.36000,215.13000,195.51000,201.06000,200.21800,-14.52%,1484969 +2024-11-01,201.94000,212.77000,201.94000,211.21000,210.32600,5.05%,1057520 +2024-11-04,210.31000,212.16000,206.25000,207.33000,206.46200,-1.84%,773708 +2024-11-05,205.99000,209.67000,203.39000,203.50000,202.64800,-1.85%,532844 +2024-11-06,208.27000,208.27000,200.17000,201.92000,201.07400,-0.78%,640750 +2024-11-07,202.94000,203.33000,195.98000,198.03000,197.20100,-1.93%,608193 +2024-11-08,198.07000,199.35000,194.58000,195.55000,194.73100,-1.25%,645597 +2024-11-11,196.03000,199.50000,195.49000,198.02000,197.19100,1.26%,501987 +2024-11-12,198.25000,200.15000,195.37000,195.58000,194.76100,-1.23%,453263 +2024-11-13,195.78000,197.43000,193.49000,193.98000,193.16800,-0.82%,365077 +2024-11-14,193.51000,194.30500,190.51000,190.78000,189.98100,-1.65%,284578 +2024-11-15,190.78000,193.00000,189.94700,192.15000,191.68400,0.72%,515661 +2024-11-18,191.47000,195.47000,191.47000,194.43000,193.95800,1.19%,480573 +2024-11-19,192.30000,194.41000,189.93000,193.07000,192.60200,-0.70%,567252 +2024-11-20,192.26000,192.35000,185.66000,187.43000,186.97500,-2.92%,588502 +2024-11-21,188.21000,191.23000,187.47000,190.64000,190.17800,1.71%,360672 +2024-11-22,191.42000,193.49000,190.45500,191.71000,191.24500,0.56%,309439 +2024-11-25,193.81000,195.42000,192.65000,194.64000,194.16800,1.53%,873368 +2024-11-26,195.36000,195.36000,188.95000,191.01000,190.54700,-1.86%,439411 +2024-11-27,192.66000,193.95000,191.40000,192.00000,191.53400,0.52%,278612 +2024-11-29,191.06000,193.42000,191.05000,192.85000,192.38200,0.44%,400527 +2024-12-02,191.70000,194.95000,190.00000,194.31000,193.83900,0.76%,514868 +2024-12-03,193.63000,195.24000,185.27000,188.13000,187.67400,-3.18%,518653 +2024-12-04,188.19000,189.60500,185.53000,187.33000,186.87600,-0.43%,525123 +2024-12-05,186.79000,188.78000,186.08000,186.47000,186.01800,-0.46%,494744 +2024-12-06,187.49000,188.60000,184.23000,184.65000,184.20200,-0.98%,270563 +2024-12-09,184.19000,188.87000,184.19000,187.04000,186.58600,1.29%,397336 +2024-12-10,187.11000,188.78000,183.90000,186.52000,186.06800,-0.28%,326717 +2024-12-11,186.82000,187.35300,182.80000,183.62000,183.17500,-1.55%,363682 +2024-12-12,183.36000,185.78000,182.85000,183.31000,182.86500,-0.17%,382280 +2024-12-13,183.06000,184.37200,179.82000,180.14000,179.70300,-1.73%,327161 +2024-12-16,179.40000,182.11500,176.65000,177.25000,176.82000,-1.60%,666992 +2024-12-17,176.88000,181.13000,176.88000,178.28000,177.84800,0.58%,410938 +2024-12-18,177.40000,178.54000,172.44500,172.66000,172.24100,-3.15%,383401 +2024-12-19,172.01000,176.00000,171.69000,174.79000,174.36600,1.23%,752039 +2024-12-20,175.25000,179.09000,174.96500,178.16000,177.72800,1.93%,1355914 +2024-12-23,177.03000,178.60000,175.41000,178.25000,177.81800,0.05%,343919 +2024-12-24,178.91000,178.91000,176.38000,177.26000,176.83000,-0.56%,114964 +2024-12-26,175.95000,180.76000,175.55000,180.14000,179.70300,1.62%,458354 +2024-12-27,179.39000,181.19000,178.15000,179.51000,179.07500,-0.35%,317457 +2024-12-30,178.18000,178.49500,175.27000,177.05000,176.62100,-1.37%,335530 +2024-12-31,177.97000,179.76500,177.32500,177.98000,177.54800,0.53%,266758 +2025-01-02,179.70000,180.92400,177.89000,179.05000,178.61600,0.60%,442954 +2025-01-03,179.84000,182.71000,177.42000,181.75000,181.30900,1.51%,362737 +2025-01-06,181.09000,185.35000,179.88000,180.49000,180.05200,-0.69%,496991 +2025-01-07,181.35000,184.88000,179.42000,179.79000,179.35400,-0.39%,348873 +2025-01-08,179.41000,179.41000,176.82000,177.96000,177.52800,-1.02%,447466 +2025-01-10,175.42000,177.49500,174.16000,174.61000,174.18700,-1.88%,757293 +2025-01-13,174.50000,179.48000,172.67700,178.54000,178.10700,2.25%,480230 +2025-01-14,179.40000,181.15000,178.50000,179.17000,178.73500,0.35%,440737 +2025-01-15,180.87000,181.90000,176.02000,176.55000,176.12200,-1.46%,600491 +2025-01-16,176.97000,182.06500,175.43500,181.45000,181.01000,2.78%,685508 +2025-01-17,181.98000,182.89000,179.23000,181.27000,180.83000,-0.10%,589843 +2025-01-21,182.81000,184.39000,179.52500,182.45000,182.00800,0.65%,593013 +2025-01-22,180.42000,182.32500,179.93000,180.76000,180.32200,-0.93%,641617 +2025-01-23,181.47000,181.85000,176.65500,180.74000,180.30200,-0.01%,651011 +2025-01-24,180.18000,181.81000,179.13000,180.98000,180.54100,0.13%,585390 +2025-01-27,182.12000,185.94000,181.23000,183.66000,183.21500,1.48%,492567 +2025-01-28,183.18000,183.89000,179.99000,181.18000,180.74100,-1.35%,476276 +2025-01-29,181.25000,182.08500,179.35500,180.58000,180.14200,-0.33%,330877 +2025-01-30,182.07000,184.58000,181.33000,182.84000,182.39700,1.25%,440177 +2025-01-31,182.74000,184.34000,179.96000,180.24000,179.80300,-1.42%,436744 +2025-02-03,179.02000,180.04500,172.68000,175.10000,174.67500,-2.85%,939449 +2025-02-04,175.14000,177.10000,174.60500,174.90000,174.47600,-0.11%,415035 +2025-02-05,176.00000,176.58000,174.29000,176.03000,175.60300,0.65%,416025 +2025-02-06,175.62000,176.74500,173.47000,173.62000,173.19900,-1.37%,456117 +2025-02-07,173.29000,174.24000,170.30000,171.10000,170.68500,-1.45%,466385 +2025-02-10,171.77000,172.19000,170.20800,171.46000,171.04400,0.21%,470235 +2025-02-11,170.08000,171.52500,169.99000,171.31000,170.89500,-0.09%,405563 +2025-02-12,170.00000,170.48500,167.78000,168.33000,167.92200,-1.74%,488076 +2025-02-13,168.68000,169.29000,166.89500,167.61000,167.20300,-0.43%,594480 +2025-02-14,169.11000,169.84000,166.76000,167.43000,167.02400,-0.11%,518347 +2025-02-18,167.01500,170.20000,165.62000,169.33000,168.91900,1.13%,537805 +2025-02-19,169.26000,176.26000,167.78000,174.82000,174.39600,3.24%,591250 +2025-02-20,174.57000,176.71000,173.34000,175.13000,174.70500,0.18%,767692 +2025-02-21,174.95000,176.20500,173.88000,175.64000,175.21400,0.29%,397701 +2025-02-24,175.36000,178.45000,173.26000,177.64000,177.20900,1.14%,611159 +2025-02-25,178.05000,180.58000,175.85000,177.63000,177.19900,-0.01%,802489 +2025-02-26,176.39000,178.79000,173.72000,177.63000,177.19900,,765593 +2025-02-27,156.50000,156.60000,135.95000,139.11000,138.77300,-21.69%,3336639 +2025-02-28,135.45000,137.92000,130.60000,132.75000,132.42800,-4.57%,5861075 +2025-03-03,134.21000,138.80000,128.55000,135.13000,134.80200,1.79%,2114507 +2025-03-04,134.57000,135.79500,129.84000,130.79000,130.47300,-3.21%,1523476 +2025-03-05,130.96000,137.55500,130.96000,134.17000,133.84500,2.58%,1400213 +2025-03-06,133.79000,137.47500,133.73000,136.26000,135.93000,1.56%,898665 +2025-03-07,136.00000,140.31000,135.04700,139.85000,139.85000,2.63%,1127582 +2025-03-10,139.10000,143.14000,137.69000,138.47000,138.47000,-0.99%,1704334 +2025-03-11,138.46000,140.19000,135.25000,138.82000,138.82000,0.25%,1443211 +2025-03-12,138.55000,139.02000,134.68000,135.52000,135.52000,-2.38%,1034203 +2025-03-13,135.45000,138.27000,134.37000,136.28000,136.28000,0.56%,1015999 +2025-03-14,138.60000,138.66000,136.24000,137.71000,137.71000,1.05%,900213 +2025-03-17,137.62000,139.75000,136.72000,139.75000,139.75000,1.48%,960163 +2025-03-18,139.57000,141.82000,138.93000,139.96000,139.96000,0.15%,796823 +2025-03-19,139.60000,141.32000,138.04000,139.23000,139.23000,-0.52%,1172792 +2025-03-20,139.15000,140.06000,137.60000,139.43000,139.43000,0.14%,843998 +2025-03-21,138.50000,141.97000,138.16000,141.56000,141.56000,1.53%,11373423 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/TMO-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/TMO-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..600ec20b70087e8ccd8c684584dfc5c8d74cdaae --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/TMO-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,137.37000,139.03000,135.58000,135.65000,131.72200,-1.61%,5124359 +2015-03-25,135.65000,136.92000,133.60500,133.71000,129.83800,-1.43%,1805496 +2015-03-26,132.67000,133.97000,132.21000,133.07000,129.21700,-0.48%,1200832 +2015-03-27,133.24000,134.52000,133.18000,133.69000,129.81900,0.47%,1104716 +2015-03-30,134.59000,135.80000,134.28000,135.57000,131.64500,1.41%,1306432 +2015-03-31,134.55000,136.24000,134.18000,134.34000,130.45000,-0.91%,1431681 +2015-04-01,134.67000,134.72000,131.29000,132.00000,128.17800,-1.74%,1801438 +2015-04-02,132.26000,133.68000,131.90000,133.11000,129.25600,0.84%,841073 +2015-04-06,132.46000,134.15000,132.27000,133.50000,129.63400,0.29%,980190 +2015-04-07,133.96000,135.00000,133.02000,133.02000,129.16800,-0.36%,945557 +2015-04-08,133.00000,134.16000,132.11000,132.82000,128.97400,-0.15%,1268620 +2015-04-09,132.91000,133.88000,132.43000,133.57000,129.70200,0.56%,750593 +2015-04-10,133.43000,134.45000,132.92000,133.73000,129.85800,0.12%,820028 +2015-04-13,133.29000,134.24000,132.72000,132.72000,128.87700,-0.76%,810592 +2015-04-14,132.72000,133.17000,132.08000,132.68000,128.83800,-0.03%,1073546 +2015-04-15,133.16000,133.98000,132.98000,133.62000,129.75100,0.71%,944039 +2015-04-16,133.26000,133.53000,132.31000,132.49000,128.65400,-0.85%,1547435 +2015-04-17,131.81000,132.29000,130.87000,132.10000,128.27500,-0.29%,2040270 +2015-04-20,133.23000,134.54000,133.17000,134.03000,130.14900,1.46%,1379306 +2015-04-21,134.28000,135.17500,133.56000,134.44000,130.54700,0.31%,1758151 +2015-04-22,129.18000,132.61000,128.79000,130.69000,126.90600,-2.79%,3480740 +2015-04-23,130.28000,130.30000,128.68000,129.55000,125.79900,-0.87%,2254308 +2015-04-24,130.10000,130.67000,129.35000,130.02000,126.25500,0.36%,1533591 +2015-04-27,130.70000,130.70000,127.00000,127.27000,123.58500,-2.12%,2918336 +2015-04-28,127.79000,127.99000,126.34000,127.63000,123.93400,0.28%,2446350 +2015-04-29,127.36000,128.05000,126.54000,127.13000,123.44900,-0.39%,1641954 +2015-04-30,126.70000,127.35000,125.25000,125.68000,122.04100,-1.14%,1966682 +2015-05-01,126.49500,127.74000,126.18000,127.66000,123.96400,1.58%,2293425 +2015-05-04,128.24000,128.98000,127.73000,127.78000,124.08000,0.09%,1179576 +2015-05-05,126.15000,127.52000,126.15000,126.65000,122.98300,-0.88%,1348278 +2015-05-06,127.19000,127.72000,126.37300,127.66000,123.96400,0.80%,1843944 +2015-05-07,127.81000,128.50000,127.18000,127.75000,124.05100,0.07%,2313774 +2015-05-08,128.96000,130.22000,128.96000,129.98000,126.21600,1.75%,2121977 +2015-05-11,129.69000,130.25000,129.49300,129.87000,126.11000,-0.08%,962491 +2015-05-12,130.00000,130.24000,128.11000,129.61000,125.85700,-0.20%,1465150 +2015-05-13,129.36000,130.18000,129.05000,129.85000,126.09000,0.19%,2084694 +2015-05-14,130.62000,131.33000,129.76000,131.10000,127.30400,0.96%,1304440 +2015-05-15,131.12000,131.13000,129.69000,130.16000,126.39100,-0.72%,1517951 +2015-05-18,130.25000,130.48000,129.74000,129.97000,126.20700,-0.15%,1250036 +2015-05-19,129.88000,131.23000,129.60000,130.55000,126.77000,0.45%,1232209 +2015-05-20,130.59000,132.96000,130.55000,132.02000,128.19700,1.13%,1858528 +2015-05-21,132.19000,133.48000,131.83800,132.84000,128.99400,0.62%,2328749 +2015-05-22,132.87000,133.30000,132.15000,132.15000,128.32400,-0.52%,1320979 +2015-05-26,131.31000,131.59000,129.80000,129.80000,126.04200,-1.78%,1557472 +2015-05-27,130.51000,131.14000,129.93000,130.99000,127.19700,0.92%,1370912 +2015-05-28,130.70000,130.89000,129.54000,130.13000,126.36200,-0.66%,928727 +2015-05-29,130.24000,130.24300,129.25000,129.63000,125.87700,-0.38%,1655168 +2015-06-01,129.84000,129.94000,128.51000,129.46000,125.71100,-0.13%,1209190 +2015-06-02,129.10000,130.03000,128.34000,129.57000,125.81800,0.08%,847697 +2015-06-03,130.07000,130.25000,129.18000,129.98000,126.21600,0.32%,1137174 +2015-06-04,129.03000,129.82000,128.91000,129.50000,125.75000,-0.37%,1252160 +2015-06-05,129.05000,129.89000,128.43000,129.57000,125.81800,0.05%,919346 +2015-06-08,129.25000,129.54000,128.17000,128.27000,124.55600,-1.00%,1767314 +2015-06-09,127.99000,129.01000,127.45000,128.57000,124.84700,0.23%,2007423 +2015-06-10,128.59000,130.48000,128.59000,130.18000,126.41100,1.25%,1185666 +2015-06-11,130.40000,130.76000,130.29000,130.52000,126.88600,0.26%,762831 +2015-06-12,129.87000,130.52000,129.23000,130.02000,126.40000,-0.38%,1723875 +2015-06-15,128.88000,129.70500,128.20000,129.54000,125.93400,-0.37%,2271291 +2015-06-16,129.66000,130.31000,128.27000,128.80000,125.21400,-0.57%,1429991 +2015-06-17,129.00000,129.30100,127.40000,128.64000,125.05900,-0.12%,1322063 +2015-06-18,129.00000,130.45000,128.82800,129.68000,126.07000,0.81%,2039794 +2015-06-19,129.54000,130.30000,129.54000,129.97000,126.35200,0.22%,1945618 +2015-06-22,130.46000,130.91000,129.98000,130.09000,126.46800,0.09%,1125465 +2015-06-23,129.99000,130.68000,128.99000,129.55000,125.94300,-0.42%,836566 +2015-06-24,129.15000,131.47000,128.88000,130.27000,126.64300,0.56%,2000897 +2015-06-25,130.21000,131.98000,129.44000,131.53000,127.86800,0.97%,1993617 +2015-06-26,132.84000,134.12000,131.97000,132.21000,128.52900,0.52%,2203612 +2015-06-29,130.92000,132.18000,129.30000,129.45000,125.84600,-2.09%,1862176 +2015-06-30,130.84000,131.26000,129.40000,129.76000,126.14800,0.24%,1312111 +2015-07-01,130.67000,130.89000,129.83000,130.82000,127.17800,0.82%,1161020 +2015-07-02,131.14000,131.46000,130.39000,130.95000,127.30400,0.10%,1093236 +2015-07-06,129.74000,130.91000,129.68000,130.39000,126.76000,-0.43%,1465420 +2015-07-07,130.86000,131.01000,128.71000,130.95000,127.30400,0.43%,1473773 +2015-07-08,129.94000,130.60000,128.11000,128.20000,124.63100,-2.10%,1515537 +2015-07-09,129.62000,130.00000,127.77000,127.82000,124.26200,-0.30%,1240633 +2015-07-10,129.74000,131.00000,128.69000,130.63000,126.99300,2.20%,2163310 +2015-07-13,131.37000,134.38000,130.75000,134.29000,130.55100,2.80%,1732531 +2015-07-14,134.72000,137.02000,134.17100,136.59000,132.78700,1.71%,2763105 +2015-07-15,137.35000,137.47000,134.75500,135.25000,131.48500,-0.98%,2362813 +2015-07-16,135.79000,136.76000,135.71000,136.66000,132.85500,1.04%,1363716 +2015-07-17,136.26000,136.78000,135.05000,135.75000,131.97100,-0.67%,1477602 +2015-07-20,135.82000,136.49000,135.42000,136.17000,132.37900,0.31%,1055412 +2015-07-21,136.34000,137.04000,135.71000,136.47000,132.67100,0.22%,1864372 +2015-07-22,140.22000,141.25000,138.08000,140.06000,136.16100,2.63%,3407463 +2015-07-23,140.50000,140.94000,139.55000,140.60000,136.68600,0.39%,2030038 +2015-07-24,139.64000,140.72000,137.60000,137.94000,134.10000,-1.89%,1345473 +2015-07-27,137.48000,137.59000,136.29000,137.02000,133.20500,-0.67%,1388275 +2015-07-28,138.73000,139.12000,137.45000,138.65000,134.79000,1.19%,1256855 +2015-07-29,138.31000,139.76000,138.31000,139.62000,135.73300,0.70%,1099560 +2015-07-30,138.93000,139.60000,137.47000,139.12000,135.24700,-0.36%,947349 +2015-07-31,139.13000,140.25000,138.88800,139.53000,135.64600,0.29%,1189956 +2015-08-03,139.50000,139.78000,137.68000,138.44000,134.58600,-0.78%,1447954 +2015-08-04,138.68000,138.99000,137.51000,137.77000,133.93500,-0.48%,857654 +2015-08-05,138.97000,139.42000,138.04000,138.69000,134.82900,0.67%,1104602 +2015-08-06,138.37000,139.12000,136.01000,136.92000,133.10800,-1.28%,1063718 +2015-08-07,136.92000,137.08000,134.33500,136.02000,132.23300,-0.66%,1070350 +2015-08-10,137.04000,137.51000,136.47000,137.18000,133.36100,0.85%,761279 +2015-08-11,135.72000,136.47000,133.85000,134.58000,130.83300,-1.90%,1546774 +2015-08-12,133.56000,135.06000,130.57000,134.71000,130.96000,0.10%,2222329 +2015-08-13,134.95000,135.13000,133.37000,133.72000,129.99700,-0.73%,816429 +2015-08-14,133.59000,135.24000,133.50000,135.02000,131.26100,0.97%,904122 +2015-08-17,134.60000,136.40000,134.01000,136.31000,132.51500,0.96%,892158 +2015-08-18,136.15000,136.71000,135.20000,135.32000,131.55300,-0.73%,879897 +2015-08-19,134.45000,135.05000,133.50000,133.73000,130.00700,-1.17%,1299266 +2015-08-20,133.58000,133.70000,132.25000,132.34000,128.65600,-1.04%,2282016 +2015-08-21,131.01000,132.04000,127.91000,127.96000,124.39800,-3.31%,2016617 +2015-08-24,120.90000,126.12000,117.98000,121.67000,118.28300,-4.92%,3978735 +2015-08-25,124.53000,124.88000,119.93000,120.05000,116.70800,-1.33%,2863508 +2015-08-26,122.56000,125.46000,121.22000,125.26000,121.77300,4.34%,3074126 +2015-08-27,126.73000,128.10000,125.57000,127.91000,124.34900,2.12%,2159487 +2015-08-28,127.51000,127.90700,125.64000,126.52000,122.99800,-1.09%,1818082 +2015-08-31,126.60000,127.24000,124.88500,125.37000,121.88000,-0.91%,2601392 +2015-09-01,123.00000,124.24000,120.78000,121.45000,118.06900,-3.13%,3550293 +2015-09-02,122.83000,123.10000,120.68000,122.78000,119.36200,1.10%,2923546 +2015-09-03,123.26000,124.25000,122.38000,122.77000,119.35200,-0.01%,2383778 +2015-09-04,120.68000,121.99000,120.18000,121.17000,117.79700,-1.30%,2158791 +2015-09-08,123.62000,123.79100,122.19000,123.69000,120.24700,2.08%,1729647 +2015-09-09,124.82000,124.95000,121.40500,121.62000,118.23400,-1.67%,2199752 +2015-09-10,121.23000,122.63000,121.06000,122.03000,118.63300,0.34%,1883638 +2015-09-11,121.43000,122.96000,120.93000,122.90000,119.62400,0.71%,1411133 +2015-09-14,123.33000,123.33000,121.58000,122.16000,118.90400,-0.60%,1268679 +2015-09-15,122.87000,125.48000,122.15000,125.09000,121.75600,2.40%,2124986 +2015-09-16,124.99000,126.64000,124.40000,126.28000,122.91400,0.95%,2137213 +2015-09-17,126.42000,130.76000,126.01000,128.23000,124.81200,1.54%,3074883 +2015-09-18,127.36000,127.50000,125.46000,125.78000,122.42800,-1.91%,2701245 +2015-09-21,126.12000,127.23000,125.27000,126.33000,122.96300,0.44%,1866349 +2015-09-22,125.00000,125.42000,124.21100,125.25000,121.91200,-0.85%,2078953 +2015-09-23,124.81000,125.62000,124.35000,124.62000,121.29900,-0.50%,1339403 +2015-09-24,123.81000,124.24000,122.69000,124.00000,120.69500,-0.50%,1491543 +2015-09-25,124.66000,125.36000,122.22000,122.65000,119.38100,-1.09%,1996824 +2015-09-28,121.16000,121.92000,117.10000,118.13000,114.98200,-3.69%,3642789 +2015-09-29,118.29000,121.31000,118.13000,119.84000,116.64600,1.45%,2181782 +2015-09-30,120.47000,122.42000,120.47000,122.28000,119.02100,2.04%,1934380 +2015-10-01,122.70000,123.06000,121.00000,122.10000,118.84600,-0.15%,2043061 +2015-10-02,120.04000,124.52000,119.92000,124.49000,121.17200,1.96%,1383324 +2015-10-05,124.40000,126.76000,124.40000,126.55000,123.17700,1.65%,2176360 +2015-10-06,125.35000,125.97000,122.40500,124.09000,120.78300,-1.94%,2445150 +2015-10-07,124.69000,125.57000,123.95000,125.20000,121.86300,0.89%,2003458 +2015-10-08,124.73000,125.85000,124.13000,125.85000,122.49600,0.52%,1504018 +2015-10-09,125.76000,126.69000,125.59000,126.52000,123.14800,0.53%,1282977 +2015-10-12,126.14000,126.50000,125.31000,125.90000,122.54400,-0.49%,916900 +2015-10-13,125.07000,126.70000,124.83000,125.48000,122.13600,-0.33%,898520 +2015-10-14,125.18000,126.12000,123.52000,123.97000,120.66600,-1.20%,1326761 +2015-10-15,124.30000,125.54000,123.54000,125.47000,122.12600,1.21%,2245367 +2015-10-16,125.86000,126.44500,125.30000,126.40000,123.03100,0.74%,1982406 +2015-10-19,126.27000,129.07000,125.98000,129.03000,125.59100,2.08%,2007488 +2015-10-20,128.69000,129.58000,128.04000,128.62000,125.19200,-0.32%,2077903 +2015-10-21,128.73000,129.99000,124.19000,127.11000,123.72200,-1.17%,4248006 +2015-10-22,127.76000,128.04000,123.67000,124.00000,120.69500,-2.45%,3278361 +2015-10-23,124.49000,127.28000,124.10000,126.47000,123.09900,1.99%,3333565 +2015-10-26,126.78000,127.26000,126.20000,127.03000,123.64400,0.44%,1926366 +2015-10-27,126.60000,127.95000,126.40000,126.79000,123.41100,-0.19%,1711563 +2015-10-28,126.89000,129.31000,126.08000,129.25000,125.80500,1.94%,1483274 +2015-10-29,129.23000,131.51000,128.90000,131.38000,127.87800,1.65%,1783410 +2015-10-30,131.42000,132.41000,130.78000,130.78000,127.29400,-0.46%,2435613 +2015-11-02,131.28000,134.76000,131.01000,134.54000,130.95400,2.88%,1618556 +2015-11-03,134.08000,134.69000,132.61000,134.26000,130.68200,-0.21%,1460169 +2015-11-04,134.36000,135.33000,133.37000,135.25000,131.64500,0.74%,1622470 +2015-11-05,134.75000,135.73000,133.74000,134.95000,131.35300,-0.22%,1756873 +2015-11-06,133.97000,134.42000,133.11000,134.30000,130.72100,-0.48%,1242154 +2015-11-09,134.36000,134.70000,132.97000,134.30000,130.72100,,1819584 +2015-11-10,134.31000,136.47000,133.42000,136.03000,132.40400,1.29%,1942948 +2015-11-11,136.40000,136.65000,134.80000,134.86000,131.26600,-0.86%,1818353 +2015-11-12,133.81000,134.93000,132.42000,132.44000,128.91000,-1.79%,1296903 +2015-11-13,132.67000,133.68900,131.91000,132.33000,128.80300,-0.08%,1348385 +2015-11-16,132.58000,135.61000,132.51000,135.54000,131.92700,2.43%,1369211 +2015-11-17,135.00000,136.80000,134.94000,135.44000,131.83000,-0.07%,1696676 +2015-11-18,135.68000,137.94500,135.54000,137.73000,134.05900,1.69%,1504470 +2015-11-19,137.78000,138.58000,137.16000,137.40000,133.73800,-0.24%,1562233 +2015-11-20,138.29000,138.40000,137.42000,137.84000,134.16600,0.32%,2780134 +2015-11-23,137.80000,138.60000,137.07000,137.60000,133.93300,-0.17%,1818981 +2015-11-24,136.59000,138.11000,136.20000,137.96000,134.28300,0.26%,1262990 +2015-11-25,137.80000,138.95000,137.62000,138.66000,134.96400,0.51%,1085486 +2015-11-27,138.64000,140.29000,138.64000,139.96000,136.23000,0.94%,643881 +2015-11-30,140.29000,140.66000,138.36000,138.40000,134.71100,-1.11%,2609625 +2015-12-01,138.86000,139.67000,137.16000,138.35000,134.66300,-0.04%,2719188 +2015-12-02,138.52000,138.87000,136.53000,136.77000,133.12500,-1.14%,1534002 +2015-12-03,136.74000,137.62000,131.78000,132.57000,129.03700,-3.07%,2367641 +2015-12-04,133.58000,137.15000,133.38000,137.07000,133.41700,3.39%,1877859 +2015-12-07,136.85000,136.97000,134.94000,135.53000,131.91800,-1.12%,1340951 +2015-12-08,134.95000,136.98000,134.56000,136.05000,132.42400,0.38%,1548656 +2015-12-09,135.42000,136.99000,134.01000,134.39000,130.80800,-1.22%,1524951 +2015-12-10,134.42000,136.10000,133.98000,135.13000,131.52800,0.55%,1056728 +2015-12-11,133.23000,135.05000,133.06000,134.20000,130.76900,-0.69%,1542364 +2015-12-14,133.85000,135.57000,133.41400,135.41000,131.94800,0.90%,1452383 +2015-12-15,136.31000,138.16000,136.31000,137.49000,133.97500,1.54%,1726814 +2015-12-16,138.68000,140.74000,138.29000,140.45000,136.85900,2.15%,1698962 +2015-12-17,140.28000,140.52000,138.10000,138.16000,134.62800,-1.63%,1863387 +2015-12-18,137.26000,137.44000,134.51000,134.51000,131.07100,-2.64%,2700634 +2015-12-21,135.76000,137.64000,135.58000,137.55000,134.03400,2.26%,1325891 +2015-12-22,138.10000,139.70000,137.20000,139.53000,135.96300,1.44%,1250749 +2015-12-23,140.00000,141.45000,139.64000,141.02000,137.41500,1.07%,1534829 +2015-12-24,140.94000,141.75000,140.75000,141.32000,137.70700,0.21%,370701 +2015-12-28,140.97000,141.21000,140.52500,140.70000,137.10300,-0.44%,835653 +2015-12-29,141.58000,143.50000,141.39000,143.03000,139.37300,1.66%,1415942 +2015-12-30,143.04000,143.65000,142.50600,142.86000,139.20800,-0.12%,1057542 +2015-12-31,141.97000,143.21000,141.84000,141.85000,138.22400,-0.71%,1144968 +2016-01-04,139.45000,140.15000,137.32000,138.75000,135.20300,-2.19%,3287526 +2016-01-05,139.00000,140.94000,138.37000,138.51000,134.96900,-0.17%,3184443 +2016-01-06,136.55000,138.45000,136.55000,137.45000,133.93600,-0.77%,2300840 +2016-01-07,135.00000,135.26000,133.14000,134.31000,130.87600,-2.28%,2470850 +2016-01-08,135.60000,137.01000,133.82000,134.16000,130.73000,-0.11%,2148124 +2016-01-11,134.34000,137.29000,133.39000,134.88000,131.43200,0.54%,2407392 +2016-01-12,136.29000,137.90000,135.54000,136.97000,133.46800,1.55%,3088125 +2016-01-13,137.42000,138.01000,133.00000,133.77000,130.35000,-2.34%,2521224 +2016-01-14,133.64000,137.36000,133.44000,135.79000,132.31900,1.51%,2871189 +2016-01-15,134.59000,135.20000,130.65000,132.76000,129.36600,-2.23%,3332633 +2016-01-19,134.57000,135.65000,132.90000,134.91000,131.46100,1.62%,3007161 +2016-01-20,132.66000,134.65500,129.54000,133.05000,129.64900,-1.38%,2917516 +2016-01-21,133.47000,133.61000,130.74000,131.68000,128.31400,-1.03%,2193874 +2016-01-22,133.59000,135.40000,132.92000,135.31000,131.85100,2.76%,1930040 +2016-01-25,134.73000,136.25000,134.28000,134.73000,131.28600,-0.43%,1320450 +2016-01-26,134.59000,135.06000,132.07000,134.10000,130.67200,-0.47%,1721902 +2016-01-27,134.05000,137.21000,133.34000,135.83000,132.35800,1.29%,3308858 +2016-01-28,130.86000,133.00000,127.18000,128.17000,124.89300,-5.64%,4610403 +2016-01-29,129.07000,132.06000,128.60000,132.06000,128.68400,3.04%,3189336 +2016-02-01,131.26000,132.10000,129.64000,130.69000,127.34900,-1.04%,1772135 +2016-02-02,129.31000,129.86000,126.53000,126.89000,123.64600,-2.91%,1838132 +2016-02-03,127.94000,127.94000,123.19000,126.05000,122.82800,-0.66%,2984896 +2016-02-04,126.36000,128.61000,125.95000,127.80000,124.53300,1.39%,2319021 +2016-02-05,127.00000,127.25000,121.30000,123.18000,120.03100,-3.62%,4172099 +2016-02-08,121.75000,122.82000,119.75000,121.94000,118.82300,-1.01%,2958363 +2016-02-09,121.03000,125.47000,120.73000,124.45000,121.26800,2.06%,2855139 +2016-02-10,126.07000,129.00000,125.22000,125.46000,122.25300,0.81%,1584451 +2016-02-11,122.86000,124.28700,122.25000,123.30000,120.14800,-1.72%,1441929 +2016-02-12,124.52000,126.55000,123.96000,126.48000,123.24700,2.58%,1574417 +2016-02-16,127.72000,128.41500,126.42000,127.42000,124.16300,0.74%,2466423 +2016-02-17,128.17000,131.61000,127.56000,130.70000,127.35900,2.57%,1832443 +2016-02-18,130.26000,131.37000,129.29000,129.69000,126.37500,-0.77%,1292932 +2016-02-19,129.52000,130.76000,128.31000,130.16000,126.83200,0.36%,1303282 +2016-02-22,131.00000,131.99000,130.32000,131.44000,128.08000,0.98%,937100 +2016-02-23,131.03000,131.62000,128.84000,129.74000,126.42300,-1.29%,1244233 +2016-02-24,128.38000,130.07000,127.65000,129.77000,126.45200,0.02%,924605 +2016-02-25,130.00000,130.99000,129.08000,130.57000,127.23200,0.62%,1077713 +2016-02-26,130.94000,131.60000,130.27000,130.71000,127.36800,0.11%,897215 +2016-02-29,130.24000,131.04000,129.13000,129.19000,125.88700,-1.16%,2237028 +2016-03-01,129.84000,135.74000,129.70000,135.28000,131.82200,4.71%,2598226 +2016-03-02,134.84000,138.58000,134.72000,138.12000,134.58900,2.10%,3278212 +2016-03-03,137.75000,139.04000,136.46000,138.67000,135.12500,0.40%,2122105 +2016-03-04,138.78000,140.99000,138.46000,140.30000,136.71300,1.18%,2355674 +2016-03-07,138.72000,141.62000,137.29000,141.55000,137.93100,0.89%,3182911 +2016-03-08,140.24000,141.03300,138.78000,139.08000,135.52400,-1.74%,2196402 +2016-03-09,139.65000,140.27000,137.47000,138.15000,134.61800,-0.67%,2588844 +2016-03-10,138.94000,140.16000,136.70000,137.96000,134.43300,-0.14%,2398657 +2016-03-11,138.88000,140.86000,138.80000,140.22000,136.78100,1.64%,2036114 +2016-03-14,139.61000,140.57000,138.86100,139.77000,136.34300,-0.32%,1124341 +2016-03-15,138.59000,138.77000,137.02500,138.26000,134.87000,-1.08%,1524201 +2016-03-16,138.29000,139.43000,137.46000,139.08000,135.66900,0.59%,1261614 +2016-03-17,138.81000,139.33000,136.58000,138.25000,134.86000,-0.60%,2386229 +2016-03-18,138.85000,140.77000,137.76000,140.00000,136.56700,1.27%,3271798 +2016-03-21,139.50000,140.18000,138.88000,139.63000,136.20600,-0.26%,1280907 +2016-03-22,139.15000,139.98000,138.38000,138.85000,135.44500,-0.56%,1617083 +2016-03-23,139.00000,139.75000,138.41500,138.82000,135.41600,-0.02%,1076582 +2016-03-24,138.15000,139.22000,137.40000,139.02000,135.61100,0.14%,992996 +2016-03-28,139.59000,139.88100,138.12000,138.53000,135.13300,-0.35%,827738 +2016-03-29,138.39000,140.28000,137.70000,140.15000,136.71300,1.17%,1208198 +2016-03-30,141.04000,142.04000,140.35000,140.79000,137.33700,0.46%,894260 +2016-03-31,140.75000,142.21000,140.14000,141.59000,138.11800,0.57%,1165342 +2016-04-01,140.21000,142.99000,140.19000,142.67000,139.17100,0.76%,1045536 +2016-04-04,142.18000,144.93000,142.16000,144.05000,140.51800,0.97%,1851979 +2016-04-05,143.36000,143.36000,140.96000,141.38000,137.91300,-1.85%,1410371 +2016-04-06,141.43000,145.31000,141.22000,145.11000,141.55200,2.64%,1714281 +2016-04-07,144.45000,144.53000,141.43000,142.05000,138.56700,-2.11%,1322671 +2016-04-08,142.87000,143.32000,141.47000,142.21000,138.72300,0.11%,961972 +2016-04-11,142.51000,143.26000,141.45000,141.66000,138.18600,-0.39%,922626 +2016-04-12,142.27000,142.82000,141.53000,142.43000,138.93700,0.54%,1139511 +2016-04-13,143.04000,145.10000,142.99000,145.05000,141.49300,1.84%,1039578 +2016-04-14,145.34000,145.77000,144.49500,144.62000,141.07400,-0.30%,706141 +2016-04-15,144.62000,145.47000,144.07000,145.34000,141.77600,0.50%,834720 +2016-04-18,145.42000,146.60000,144.76000,146.47000,142.87800,0.78%,907628 +2016-04-19,145.87000,146.77000,145.15000,145.59000,142.02000,-0.60%,1312082 +2016-04-20,145.82000,146.86000,145.00000,146.44000,142.84900,0.58%,1323106 +2016-04-21,146.12000,147.77000,145.77000,147.35000,143.73700,0.62%,1329224 +2016-04-22,147.47000,147.94000,145.64000,146.85000,143.24900,-0.34%,1014583 +2016-04-25,146.74000,147.24000,146.30400,146.56000,142.96600,-0.20%,1396711 +2016-04-26,146.13000,146.38000,144.54000,145.61000,142.03900,-0.65%,1794158 +2016-04-27,145.61000,147.75200,145.15500,147.14000,143.53200,1.05%,1497750 +2016-04-28,147.21000,147.90000,143.28000,145.32000,141.75600,-1.24%,3063489 +2016-04-29,143.90000,144.58000,141.12500,144.25000,140.71300,-0.74%,2205747 +2016-05-02,145.01000,146.77000,144.98000,146.50000,142.90700,1.56%,1537092 +2016-05-03,146.16000,146.23000,143.72500,144.87000,141.31700,-1.11%,981695 +2016-05-04,143.23000,145.03000,142.98000,144.55000,141.00500,-0.22%,982477 +2016-05-05,144.18000,145.78000,143.79000,145.14000,141.58100,0.41%,1224014 +2016-05-06,145.00000,147.53000,144.85500,146.97000,143.36600,1.26%,1257404 +2016-05-09,147.29000,148.50000,146.78400,147.46000,143.84400,0.33%,1191248 +2016-05-10,148.36000,148.89000,147.08000,148.83000,145.18000,0.93%,1471477 +2016-05-11,149.00000,149.95000,147.95000,147.97000,144.34100,-0.58%,972180 +2016-05-12,148.29000,149.26000,147.58000,148.92000,145.26800,0.64%,1203302 +2016-05-13,148.37000,149.35000,147.40000,147.89000,144.26300,-0.69%,1531051 +2016-05-16,147.90000,150.43000,147.70000,150.24000,146.55600,1.59%,1473044 +2016-05-17,150.19000,150.95000,148.06000,148.82000,145.17100,-0.95%,1815846 +2016-05-18,148.43000,151.22000,148.01000,150.11000,146.42900,0.87%,1715051 +2016-05-19,149.51000,149.56000,146.93000,148.42000,144.78000,-1.13%,1427989 +2016-05-20,149.35000,150.31000,148.35000,148.85000,145.20000,0.29%,1420931 +2016-05-23,148.85000,149.44000,147.87000,148.84000,145.19000,-0.01%,994136 +2016-05-24,149.24000,151.06000,148.79000,150.68000,146.98500,1.24%,1096988 +2016-05-25,150.84000,151.68000,150.60000,151.16000,147.45300,0.32%,1311933 +2016-05-26,150.93000,151.85000,150.51000,151.20000,147.49200,0.03%,914291 +2016-05-27,151.52000,152.17000,150.35000,152.13000,148.39900,0.62%,1847627 +2016-05-31,152.00000,152.12000,150.52000,151.77000,148.04800,-0.24%,2177305 +2016-06-01,151.29000,153.45000,150.63000,153.06000,149.30700,0.85%,1730031 +2016-06-02,152.58000,153.70000,152.31000,153.55000,149.78500,0.32%,809551 +2016-06-03,152.71000,153.28000,151.29000,152.87000,149.12100,-0.44%,831669 +2016-06-06,152.80000,153.90000,152.03000,153.19000,149.43300,0.21%,1015508 +2016-06-07,153.20000,153.61000,152.53000,152.69000,148.94600,-0.33%,1415582 +2016-06-08,152.96000,154.30000,151.99000,154.14000,150.36000,0.95%,1395028 +2016-06-09,153.60000,154.81000,153.01000,154.15000,150.37000,0.01%,1002555 +2016-06-10,153.04000,153.28000,151.42000,151.80000,148.07700,-1.52%,1303111 +2016-06-13,151.50000,152.34000,150.44000,150.52000,146.97500,-0.84%,956772 +2016-06-14,149.74000,149.82400,147.12000,147.98000,144.49500,-1.69%,1755908 +2016-06-15,148.39000,148.66000,147.26000,147.41000,143.93800,-0.39%,1131786 +2016-06-16,146.64000,147.40000,145.23000,147.23000,143.76300,-0.12%,1335130 +2016-06-17,147.11000,147.38000,145.83000,146.24000,142.79600,-0.67%,1418483 +2016-06-20,147.72000,149.20000,147.55000,148.37000,144.87600,1.46%,1264358 +2016-06-21,148.95000,150.09000,148.39000,148.91000,145.40300,0.36%,1257884 +2016-06-22,149.10000,151.50000,149.05000,149.85000,146.32100,0.63%,936044 +2016-06-23,151.50000,152.19000,150.80000,152.14000,148.55700,1.53%,1136935 +2016-06-24,146.63000,148.84000,144.62000,145.35000,141.92700,-4.46%,3149357 +2016-06-27,143.84000,144.65000,140.21000,140.93000,137.61100,-3.04%,2950340 +2016-06-28,142.37000,143.27200,141.50000,143.15000,139.77900,1.58%,2075077 +2016-06-29,144.47000,145.65000,143.09000,145.16000,141.74100,1.40%,1998775 +2016-06-30,145.59000,147.78000,145.12500,147.76000,144.28000,1.79%,2419779 +2016-07-01,147.94000,149.85000,147.47100,149.23000,145.71600,0.99%,1433142 +2016-07-05,148.20000,148.74000,146.64000,147.25000,143.78200,-1.33%,1877661 +2016-07-06,146.40000,149.38000,145.75000,149.11000,145.59800,1.26%,1869359 +2016-07-07,148.84000,149.73000,148.45000,149.06000,145.55000,-0.03%,1331887 +2016-07-08,150.47000,153.42000,150.36000,152.69000,149.09400,2.44%,1153713 +2016-07-11,153.07000,153.65000,152.01000,152.34000,148.75200,-0.23%,959100 +2016-07-12,153.23000,154.77000,152.45000,154.38000,150.74400,1.34%,1188007 +2016-07-13,155.01000,155.17000,154.09000,154.80000,151.15400,0.27%,843274 +2016-07-14,156.60000,158.07000,155.70500,157.73000,154.01500,1.89%,2033474 +2016-07-15,158.37000,158.37000,156.75000,157.04000,153.34200,-0.44%,1628209 +2016-07-18,156.65000,157.32500,156.06000,157.05000,153.35100,0.01%,1098933 +2016-07-19,156.27000,156.94000,155.56000,156.64000,152.95100,-0.26%,679217 +2016-07-20,156.79000,158.10000,156.54000,157.69000,153.97600,0.67%,686911 +2016-07-21,157.53000,157.79000,155.72000,156.20000,152.52100,-0.94%,1151389 +2016-07-22,156.82000,157.37000,156.02000,156.89000,153.19500,0.44%,901937 +2016-07-25,157.00000,157.56000,156.29000,156.98000,153.28300,0.06%,1119420 +2016-07-26,157.00000,159.13000,156.30000,158.89000,155.14800,1.22%,1508243 +2016-07-27,159.39000,159.50000,157.47500,158.90000,155.15800,0.01%,1536802 +2016-07-28,157.16000,159.25500,156.56000,158.82000,155.08000,-0.05%,1654701 +2016-07-29,158.94000,159.99000,158.38000,158.84000,155.09900,0.01%,1438603 +2016-08-01,158.75000,160.67500,158.57000,159.56000,155.80200,0.45%,1794031 +2016-08-02,159.53000,159.79000,155.89000,156.44000,152.75600,-1.96%,1711330 +2016-08-03,156.83000,156.83000,155.67000,156.00000,152.32600,-0.28%,1039666 +2016-08-04,156.62000,157.69000,156.25000,156.42000,152.73600,0.27%,893257 +2016-08-05,157.32000,157.81000,156.82000,157.51000,153.80100,0.70%,935576 +2016-08-08,157.44000,157.81000,156.16000,156.52000,152.83400,-0.63%,833805 +2016-08-09,156.54000,157.25000,156.25000,156.68000,152.99000,0.10%,584918 +2016-08-10,156.79000,157.37000,155.60000,156.01000,152.33600,-0.43%,687297 +2016-08-11,156.24000,157.55000,155.84000,157.46000,153.75200,0.93%,781149 +2016-08-12,156.77000,156.83500,155.05000,155.49000,151.82800,-1.25%,864697 +2016-08-15,155.69000,156.46000,155.29000,155.97000,152.29700,0.31%,959130 +2016-08-16,155.62000,155.96000,154.97000,154.97000,151.32000,-0.64%,861349 +2016-08-17,155.46000,155.54000,153.67000,154.67000,151.02700,-0.19%,916390 +2016-08-18,154.22000,154.47000,152.74000,153.35000,149.73900,-0.85%,2155827 +2016-08-19,152.88000,153.81000,152.50000,153.58000,149.96300,0.15%,1498018 +2016-08-22,153.68000,154.27000,153.28000,153.99000,150.36300,0.27%,705942 +2016-08-23,154.56000,156.19000,154.17000,154.55000,150.91000,0.36%,1064654 +2016-08-24,154.36000,154.50000,150.78000,151.26000,147.69800,-2.13%,1496125 +2016-08-25,151.29000,152.39000,150.75000,151.35000,147.78600,0.06%,1358058 +2016-08-26,151.92000,153.05000,151.45000,152.36000,148.77200,0.67%,1158268 +2016-08-29,152.28000,154.11000,152.17300,153.51000,149.89500,0.75%,986656 +2016-08-30,153.80000,154.04000,152.06000,153.16000,149.55300,-0.23%,966456 +2016-08-31,153.17000,153.40000,151.56000,152.19000,148.60600,-0.63%,1053750 +2016-09-01,152.65000,152.82800,150.40000,150.95000,147.39500,-0.81%,1305968 +2016-09-02,151.23000,151.84000,150.67000,151.18000,147.62000,0.15%,1104239 +2016-09-06,151.25000,151.38500,150.67000,151.00000,147.44400,-0.12%,1497973 +2016-09-07,150.63000,151.42500,150.29000,150.50000,146.95600,-0.33%,1527336 +2016-09-08,150.40000,151.24000,150.37500,150.65000,147.10200,0.10%,1399386 +2016-09-09,148.09000,148.52000,143.68000,143.68000,140.29600,-4.63%,2995196 +2016-09-12,143.19000,146.75500,143.01000,146.40000,142.95200,1.89%,1932496 +2016-09-13,145.25000,145.86000,143.11000,145.15000,141.87800,-0.85%,1933919 +2016-09-14,145.01000,147.87000,145.01000,147.85000,144.51700,1.86%,3221745 +2016-09-15,148.37000,150.81000,147.95000,150.00000,146.61900,1.45%,2119543 +2016-09-16,150.17000,150.39000,148.95000,150.05000,146.66800,0.03%,1985523 +2016-09-19,150.18000,151.28000,149.91000,150.00000,146.61900,-0.03%,1058853 +2016-09-20,151.37000,152.53000,150.46000,151.62000,148.20200,1.08%,1488167 +2016-09-21,152.46000,155.62000,152.12000,155.42000,151.91700,2.51%,1791211 +2016-09-22,156.41000,158.11000,155.68000,157.66000,154.10600,1.44%,1599025 +2016-09-23,156.85000,158.15000,156.71000,157.66000,154.10600,,1626229 +2016-09-26,156.98000,156.98000,155.61000,156.16000,152.64000,-0.95%,1650462 +2016-09-27,156.45000,159.02000,155.83000,158.88000,155.29900,1.74%,1874204 +2016-09-28,159.09000,159.09000,157.14000,158.64000,155.06400,-0.15%,940989 +2016-09-29,158.63000,159.27000,155.34000,156.06000,152.54200,-1.63%,1473877 +2016-09-30,156.70000,159.53000,156.70000,159.06000,155.47500,1.92%,1985937 +2016-10-03,157.95000,159.22000,157.57500,159.12000,155.53300,0.04%,1304487 +2016-10-04,158.98000,159.44000,156.46500,157.57000,154.01800,-0.97%,1124669 +2016-10-05,158.41000,158.80000,157.68000,158.28000,154.71200,0.45%,1171451 +2016-10-06,158.51000,158.51000,157.21000,158.44000,154.86900,0.10%,998070 +2016-10-07,159.00000,159.00000,157.00000,158.21000,154.64400,-0.15%,1085169 +2016-10-10,159.24000,160.09500,158.55000,159.11000,155.52300,0.57%,927767 +2016-10-11,156.00000,156.58500,153.79000,154.90000,151.40800,-2.65%,2697528 +2016-10-12,154.99000,155.26000,153.59000,153.80000,150.33300,-0.71%,1088611 +2016-10-13,152.75000,153.09000,151.34000,152.03000,148.60300,-1.15%,540400 +2016-10-14,152.22000,152.83000,151.51000,151.71000,148.29000,-0.21%,533240 +2016-10-17,151.85000,151.85000,150.30000,150.78000,147.38100,-0.61%,1613968 +2016-10-18,152.19000,152.32000,151.06000,151.67000,148.25100,0.59%,1727290 +2016-10-19,151.11000,152.03000,151.01000,151.80000,148.37800,0.09%,1859771 +2016-10-20,151.81000,152.12000,151.09000,151.66000,148.24100,-0.09%,2005181 +2016-10-21,150.70000,150.79000,149.76000,150.66000,147.26400,-0.66%,1589510 +2016-10-24,151.73000,153.40000,150.96000,153.11000,149.65900,1.63%,2098495 +2016-10-25,149.35000,150.66000,147.75000,147.97000,144.63500,-3.36%,2431079 +2016-10-26,147.17000,148.14000,146.14500,148.04000,144.70300,0.05%,3958070 +2016-10-27,151.99000,153.28000,148.53000,149.22000,145.85600,0.80%,2999764 +2016-10-28,149.50000,149.74000,147.04000,147.21000,143.89200,-1.35%,1805911 +2016-10-31,147.45000,148.41000,146.96000,147.03000,143.71600,-0.12%,1345827 +2016-11-01,148.00000,148.00200,144.34000,146.02000,142.72900,-0.69%,1900589 +2016-11-02,145.76000,146.96000,145.52000,145.80000,142.51300,-0.15%,1791216 +2016-11-03,145.83000,146.85000,145.70000,146.08000,142.78700,0.19%,1819648 +2016-11-04,146.21000,147.68000,146.21000,146.57000,143.26600,0.34%,1365669 +2016-11-07,148.88000,152.39000,148.17000,151.81000,148.38800,3.58%,2027232 +2016-11-08,151.41000,154.04000,150.58000,152.56000,149.12100,0.49%,1620026 +2016-11-09,154.64000,157.02000,149.44500,152.05000,148.62300,-0.33%,2441511 +2016-11-10,153.80000,155.60000,152.86500,154.35000,150.87100,1.51%,2247858 +2016-11-11,153.39000,153.59000,150.66000,151.25000,147.84100,-2.01%,1766251 +2016-11-14,152.52000,153.05000,147.73000,148.02000,144.68300,-2.14%,2517055 +2016-11-15,148.49000,149.05000,147.06000,148.66000,145.30900,0.43%,2114265 +2016-11-16,148.88000,150.12000,148.63000,149.49000,146.12000,0.56%,1591476 +2016-11-17,149.59000,149.87000,148.42000,148.88000,145.52400,-0.41%,1552076 +2016-11-18,148.77000,149.20000,145.63000,145.81000,142.52300,-2.06%,2631666 +2016-11-21,146.49000,146.50000,144.74000,146.17000,142.87500,0.25%,2975491 +2016-11-22,146.55000,146.55000,141.75000,143.00000,139.77700,-2.17%,3277501 +2016-11-23,142.10000,143.61000,141.46000,143.51000,140.27500,0.36%,2594366 +2016-11-25,143.47000,144.21000,142.72000,144.18000,140.93000,0.47%,804442 +2016-11-28,142.94000,143.38000,139.53000,140.32000,137.15700,-2.68%,3667345 +2016-11-29,140.70000,142.00000,139.74000,141.27000,138.08600,0.68%,2576593 +2016-11-30,142.03000,142.42000,139.94000,140.11000,136.95200,-0.82%,2166587 +2016-12-01,140.47000,140.66000,139.07000,139.63000,136.48300,-0.34%,2703372 +2016-12-02,140.12900,143.16000,139.32000,141.91000,138.71100,1.63%,3166111 +2016-12-05,143.05000,144.85000,141.14000,141.38000,138.19300,-0.37%,2920772 +2016-12-06,141.57000,144.42000,141.28000,143.59000,140.35300,1.56%,3759159 +2016-12-07,142.88000,142.92000,140.06000,141.85000,138.65300,-1.21%,2413509 +2016-12-08,141.78000,143.77500,140.99100,143.07000,139.84500,0.86%,1819360 +2016-12-09,143.81000,145.65000,143.75000,145.41000,142.13200,1.64%,1620683 +2016-12-12,144.27000,146.05000,144.27000,145.18000,141.90700,-0.16%,1390756 +2016-12-13,145.56000,146.48000,145.20500,145.90000,142.75800,0.50%,1254313 +2016-12-14,145.57000,146.03000,143.23000,143.80000,140.70300,-1.44%,1657261 +2016-12-15,144.00000,144.33000,142.87100,143.50000,140.41000,-0.21%,1849424 +2016-12-16,143.48000,145.31000,142.25000,142.54000,139.47000,-0.67%,2706768 +2016-12-19,142.34000,143.41000,140.72000,141.25000,138.20800,-0.91%,1591367 +2016-12-20,141.58000,142.58500,140.71000,141.80000,138.74600,0.39%,1871326 +2016-12-21,141.74000,141.80000,140.42000,140.77000,137.73800,-0.73%,1502616 +2016-12-22,140.95000,141.09000,139.88000,140.52000,137.49400,-0.18%,1191103 +2016-12-23,140.85000,141.99000,139.88000,141.84000,138.78500,0.94%,1047741 +2016-12-27,142.17000,143.19000,141.87000,142.41000,139.34300,0.40%,879530 +2016-12-28,142.56000,142.78000,141.11000,141.22000,138.17900,-0.84%,1015289 +2016-12-29,141.01000,142.38000,141.00000,141.48000,138.43300,0.18%,771565 +2016-12-30,142.16000,142.34000,140.45000,141.10000,138.06100,-0.27%,1063322 +2017-01-03,142.39000,143.83000,142.23000,143.67000,140.57600,1.82%,1966906 +2017-01-04,143.95000,146.06000,143.29000,145.16000,142.03400,1.04%,2167219 +2017-01-05,145.38000,145.77000,144.78000,145.38000,142.24900,0.15%,1683558 +2017-01-06,145.28000,147.49000,145.14000,147.27000,144.09800,1.30%,2016228 +2017-01-09,147.01000,148.64000,147.01000,147.49000,144.31400,0.15%,1967107 +2017-01-10,147.80000,149.32000,147.30000,147.78000,144.59700,0.20%,1806625 +2017-01-11,147.79000,148.33000,143.86500,146.22000,143.07100,-1.06%,2764303 +2017-01-12,146.18000,146.99000,145.13000,145.97000,142.82600,-0.17%,2239606 +2017-01-13,146.09000,147.02500,145.52000,146.29000,143.13900,0.22%,1839728 +2017-01-17,145.67000,145.87000,144.55000,145.05000,141.92600,-0.85%,1651515 +2017-01-18,145.84000,146.00000,143.56000,144.66000,141.54500,-0.27%,1377132 +2017-01-19,144.38000,144.72000,143.44000,144.32000,141.21200,-0.24%,1435920 +2017-01-20,144.91000,145.14000,143.32000,143.51000,140.41900,-0.56%,1750006 +2017-01-23,143.16000,144.42000,142.57000,142.79000,139.71500,-0.50%,1508582 +2017-01-24,143.23000,143.66000,140.00000,140.98000,137.94400,-1.27%,2988471 +2017-01-25,141.50000,143.02000,140.77000,142.43000,139.36300,1.03%,2224918 +2017-01-26,142.52000,143.47000,141.97000,143.10000,140.01800,0.47%,2934176 +2017-01-27,144.01000,145.86000,143.76000,145.45000,142.31800,1.64%,2107766 +2017-01-30,145.53000,145.56000,142.66000,143.29000,140.20400,-1.49%,3158625 +2017-01-31,146.65000,152.50000,146.08000,152.39000,149.10800,6.35%,5340437 +2017-02-01,152.27000,155.10000,151.48000,152.94000,149.64600,0.36%,3601943 +2017-02-02,152.41000,152.41000,150.23000,151.67000,148.40400,-0.83%,1751819 +2017-02-03,152.15000,152.37300,150.39000,151.43000,148.16900,-0.16%,1817142 +2017-02-06,151.06000,152.15000,150.42000,152.08000,148.80500,0.43%,1624932 +2017-02-07,152.12000,153.20000,151.79000,153.01000,149.71500,0.61%,1479308 +2017-02-08,152.38000,154.23000,151.69000,153.50000,150.19400,0.32%,1467821 +2017-02-09,153.60000,155.27000,153.38000,154.74000,151.40700,0.81%,1505007 +2017-02-10,154.68000,155.49000,154.27000,154.89000,151.55400,0.10%,1482866 +2017-02-13,155.00000,156.79900,154.49000,156.35000,152.98300,0.94%,1636548 +2017-02-14,155.94000,157.33000,155.42000,157.28000,153.89300,0.59%,1429800 +2017-02-15,156.49000,158.37000,156.48000,158.26000,154.85200,0.62%,1423317 +2017-02-16,158.01000,158.55000,157.44000,157.71000,154.31400,-0.35%,1252905 +2017-02-17,157.62000,159.30000,157.38500,158.64000,155.22300,0.59%,1207502 +2017-02-21,158.64000,159.41000,157.96000,158.63000,155.21400,-0.01%,1242218 +2017-02-22,158.34000,159.10000,157.69000,158.02000,154.61700,-0.38%,1282983 +2017-02-23,158.59000,159.12000,157.70000,158.73000,155.31200,0.45%,1124977 +2017-02-24,158.34000,158.98000,157.58000,158.98000,155.55600,0.16%,832828 +2017-02-27,158.36000,159.29000,158.02000,158.48000,155.06700,-0.31%,1220207 +2017-02-28,158.20000,159.25000,157.52000,157.68000,154.28400,-0.50%,1674213 +2017-03-01,159.47000,160.89000,158.91000,159.82000,156.37800,1.36%,1722556 +2017-03-02,160.00000,160.00000,158.98500,159.20000,155.77100,-0.39%,1414396 +2017-03-03,158.72000,160.42000,158.66000,160.16000,156.71100,0.60%,1204035 +2017-03-06,158.71000,159.29000,157.55000,157.71000,154.31400,-1.53%,1413379 +2017-03-07,156.99000,157.94000,156.59000,157.26000,153.87300,-0.29%,1166603 +2017-03-08,157.39000,157.96000,156.64000,157.50000,154.10800,0.15%,1105385 +2017-03-09,157.72000,158.24000,157.08000,157.78000,154.38200,0.18%,1102589 +2017-03-10,158.18000,159.47000,158.15000,159.33000,155.89900,0.98%,1206266 +2017-03-13,159.31000,159.31000,157.66000,159.04000,155.76200,-0.18%,1324287 +2017-03-14,158.49000,158.70000,157.95500,158.34000,155.07600,-0.44%,1036534 +2017-03-15,158.59000,161.66000,158.36000,161.05000,157.73000,1.71%,2548153 +2017-03-16,158.03000,159.50000,156.85000,158.02000,154.76300,-1.88%,3208734 +2017-03-17,158.54000,159.09000,156.38000,157.89000,154.63500,-0.08%,2654091 +2017-03-20,158.14000,158.40000,156.36000,156.74000,153.50900,-0.73%,1280593 +2017-03-21,157.47000,157.70000,154.36000,155.54000,152.33400,-0.77%,1593396 +2017-03-22,155.79000,156.50000,154.33000,155.33000,152.12800,-0.14%,1309578 +2017-03-23,155.30000,155.95000,154.02000,154.65000,151.46200,-0.44%,1643432 +2017-03-24,154.43000,155.67000,153.69000,154.04000,150.86500,-0.39%,1938975 +2017-03-27,153.44000,155.35000,152.61000,154.59000,151.40300,0.36%,1418568 +2017-03-28,154.64000,155.38300,153.54000,154.64000,151.45200,0.03%,1113892 +2017-03-29,154.35000,154.58500,152.94000,153.98000,150.80600,-0.43%,1075037 +2017-03-30,154.10000,154.71000,153.45000,153.91000,150.73700,-0.05%,1054176 +2017-03-31,153.39000,154.15000,153.22000,153.60000,150.43400,-0.20%,1219626 +2017-04-03,153.60000,155.21000,153.50000,154.58000,151.39400,0.64%,2084836 +2017-04-04,154.47000,154.96000,152.51000,152.72000,149.57200,-1.20%,2701327 +2017-04-05,153.27000,154.09000,152.63000,152.76000,149.61100,0.03%,2012985 +2017-04-06,152.78000,153.52000,152.20000,152.95000,149.79700,0.12%,2430973 +2017-04-07,153.07000,153.71000,152.56500,153.11000,149.95400,0.10%,1323729 +2017-04-10,153.22000,154.76000,153.22000,153.45000,150.28700,0.22%,1019550 +2017-04-11,152.89000,153.69000,151.91000,152.87000,149.71900,-0.38%,985987 +2017-04-12,152.86000,152.95000,151.74000,152.46000,149.31700,-0.27%,1253664 +2017-04-13,151.94000,152.96000,151.77000,152.18000,149.04300,-0.18%,934603 +2017-04-17,152.77000,153.92000,152.33000,153.70000,150.53200,1.00%,1274616 +2017-04-18,153.04000,153.88000,152.30000,153.27000,150.11100,-0.28%,886616 +2017-04-19,153.97000,154.66000,152.92000,154.46000,151.27600,0.78%,1291133 +2017-04-20,154.77000,155.86000,153.81900,155.36000,152.15700,0.58%,1592737 +2017-04-21,155.27000,155.83000,154.59000,155.04000,151.84400,-0.21%,1992271 +2017-04-24,156.53000,157.64000,156.03000,157.34000,154.09700,1.48%,1198329 +2017-04-25,158.43000,159.43000,158.12000,158.81000,155.53600,0.93%,2012256 +2017-04-26,162.13000,168.12000,160.99000,168.01000,164.54700,5.79%,4182900 +2017-04-27,168.68000,168.76000,166.00000,166.70000,163.26400,-0.78%,2287878 +2017-04-28,166.53000,166.60000,164.77000,165.33000,161.92200,-0.82%,1504917 +2017-05-01,166.37000,167.54000,166.02000,166.62000,163.18500,0.78%,1431185 +2017-05-02,166.60000,167.50000,165.75000,167.25000,163.80200,0.38%,1561742 +2017-05-03,167.25000,168.61000,166.91000,168.32000,164.85000,0.64%,1785191 +2017-05-04,168.36000,170.23500,168.11000,170.12000,166.61300,1.07%,1236658 +2017-05-05,170.08000,171.15000,169.64000,171.06000,167.53400,0.55%,1623615 +2017-05-08,171.43000,171.67000,169.79000,170.39000,166.87800,-0.39%,3636098 +2017-05-09,171.67000,173.21000,171.00000,172.12000,168.57200,1.02%,1590587 +2017-05-10,170.94000,172.67000,170.20000,170.97000,167.44600,-0.67%,1860097 +2017-05-11,169.88000,171.07000,169.46000,171.01000,167.48500,0.02%,1120680 +2017-05-12,170.70000,172.06000,170.41000,171.52000,167.98400,0.30%,1093737 +2017-05-15,171.50000,173.53000,171.38000,172.26000,168.70900,0.43%,2280289 +2017-05-16,172.34000,172.76000,171.78000,172.27000,168.71900,0.01%,1481361 +2017-05-17,171.20000,173.00000,170.84000,170.97000,167.44600,-0.75%,1364779 +2017-05-18,171.03000,173.26000,170.87000,171.74000,168.20000,0.45%,1552171 +2017-05-19,172.12000,172.70000,171.23000,171.53000,167.99400,-0.12%,1129910 +2017-05-22,171.35000,172.38000,170.80000,172.10000,168.55200,0.33%,1044360 +2017-05-23,173.39000,173.64000,171.75000,171.83000,168.28800,-0.16%,1078676 +2017-05-24,171.81000,172.44000,171.28000,172.33000,168.77800,0.29%,827903 +2017-05-25,172.47000,173.07000,171.96000,172.90000,169.33600,0.33%,764203 +2017-05-26,173.31000,173.56000,172.88000,173.42000,169.84500,0.30%,682146 +2017-05-30,173.17000,173.58000,172.42000,173.25000,169.67900,-0.10%,1110963 +2017-05-31,173.78000,174.37500,172.78000,172.79000,169.22800,-0.27%,1804363 +2017-06-01,172.79000,174.82000,172.33000,174.82000,171.21600,1.17%,1011717 +2017-06-02,175.00000,176.39000,174.17000,176.39000,172.75400,0.90%,1074450 +2017-06-05,176.26000,176.85000,175.30500,176.44000,172.80300,0.03%,832797 +2017-06-06,176.00000,176.58000,175.74000,176.07000,172.44100,-0.21%,746593 +2017-06-07,176.09000,176.51000,175.52000,176.34000,172.70500,0.15%,897834 +2017-06-08,176.06000,176.36000,173.85000,174.81000,171.20700,-0.87%,2010305 +2017-06-09,175.30000,175.97000,174.07000,174.93000,171.32400,0.07%,1238363 +2017-06-12,174.99000,175.19000,172.04000,173.38000,169.80600,-0.89%,1695224 +2017-06-13,173.52000,175.10000,173.33000,174.93000,171.47100,0.89%,912075 +2017-06-14,175.34000,175.34000,173.78000,174.57000,171.11800,-0.21%,1337309 +2017-06-15,173.82000,174.24000,172.58000,174.13000,170.68700,-0.25%,1149425 +2017-06-16,174.56000,175.31000,174.00000,174.86000,171.40200,0.42%,1941104 +2017-06-19,175.62000,176.71000,175.09000,176.25000,172.76500,0.79%,1150109 +2017-06-20,176.04000,176.92000,175.26000,175.67000,172.19600,-0.33%,1292387 +2017-06-21,176.49000,176.88000,175.08000,175.60000,172.12800,-0.04%,1341620 +2017-06-22,176.03000,176.37000,174.30000,175.47000,172.00000,-0.07%,963022 +2017-06-23,175.75000,175.75000,173.20000,174.44000,170.99100,-0.59%,1623372 +2017-06-26,174.99000,175.00000,172.94000,173.23000,169.80500,-0.69%,1295807 +2017-06-27,172.97000,174.30000,172.13000,173.70000,170.26500,0.27%,1207812 +2017-06-28,174.62000,176.27000,173.76500,175.77000,172.29400,1.19%,1009910 +2017-06-29,175.60000,176.10000,173.20000,173.89000,170.45200,-1.07%,1251205 +2017-06-30,174.42000,175.20500,173.98000,174.47000,171.02000,0.33%,808192 +2017-07-03,175.33000,176.20000,174.41000,174.41000,170.96100,-0.03%,612254 +2017-07-05,174.60000,176.44000,174.23000,175.74000,172.26500,0.76%,1185695 +2017-07-06,174.78000,175.79000,174.29000,175.04000,171.57900,-0.40%,1143857 +2017-07-07,175.80000,177.99000,175.40000,177.49000,173.98000,1.40%,1296134 +2017-07-10,177.80000,178.29000,176.74000,177.67000,174.15700,0.10%,1492518 +2017-07-11,177.65000,179.14000,176.88600,178.64000,175.10800,0.55%,1975028 +2017-07-12,179.21000,180.72000,179.06000,180.20000,176.63700,0.87%,1093669 +2017-07-13,180.57000,180.70000,179.31000,180.03000,176.47000,-0.09%,925450 +2017-07-14,179.86000,181.27000,179.37000,180.95000,177.37200,0.51%,844148 +2017-07-17,181.08000,182.40000,180.24200,180.79000,177.21500,-0.09%,1295286 +2017-07-18,180.60000,180.96000,178.85000,179.35000,175.80400,-0.80%,1430746 +2017-07-19,180.06000,180.64000,179.25000,180.15000,176.58800,0.45%,928147 +2017-07-20,181.11000,182.77000,181.11000,181.55000,177.96000,0.78%,1099588 +2017-07-21,181.29000,182.86000,181.05600,182.18000,178.57800,0.35%,777554 +2017-07-24,182.14000,182.87000,181.61000,182.16000,178.55800,-0.01%,805633 +2017-07-25,181.77000,182.28000,179.50000,180.13000,176.56800,-1.11%,1433499 +2017-07-26,175.17000,176.74000,170.18000,175.06000,171.59800,-2.81%,3940400 +2017-07-27,175.85000,177.00000,174.33000,175.27000,171.80400,0.12%,2474054 +2017-07-28,175.30000,176.49900,173.53300,175.97000,172.49000,0.40%,1315645 +2017-07-31,176.61000,177.05000,175.30000,175.53000,172.05900,-0.25%,1266486 +2017-08-01,176.16000,176.50000,175.12000,175.47000,172.00000,-0.03%,1373483 +2017-08-02,175.87000,176.59000,175.51000,176.44000,172.95100,0.55%,1370006 +2017-08-03,176.00000,176.22000,174.88000,175.74000,172.26500,-0.40%,747203 +2017-08-04,175.93000,176.91000,175.15500,176.33000,172.84300,0.34%,750812 +2017-08-07,176.35000,177.43000,175.68400,177.35000,173.84300,0.58%,791834 +2017-08-08,176.51000,176.85000,173.93000,173.99000,170.55000,-1.89%,1644160 +2017-08-09,170.26000,174.01000,170.26000,173.26000,169.83400,-0.42%,4283096 +2017-08-10,171.93000,173.39000,171.31000,171.74000,168.34400,-0.88%,2261930 +2017-08-11,171.64000,174.10000,170.07000,173.23000,169.80500,0.87%,2202641 +2017-08-14,174.95000,175.25000,173.72000,174.03000,170.58900,0.46%,1180167 +2017-08-15,174.75000,175.26000,173.36000,173.56000,170.12800,-0.27%,987751 +2017-08-16,173.95000,176.00000,173.83500,175.44000,171.97100,1.08%,1254664 +2017-08-17,175.20000,175.72000,172.87000,172.89000,169.47100,-1.45%,1129123 +2017-08-18,172.56000,174.36000,172.15400,172.57000,169.15800,-0.19%,1177449 +2017-08-21,172.79000,174.14000,172.51000,174.01000,170.56900,0.83%,1115158 +2017-08-22,174.55000,176.86000,174.16000,176.79000,173.29400,1.60%,1269469 +2017-08-23,176.31000,177.28000,175.16000,175.81000,172.33400,-0.55%,1192133 +2017-08-24,175.82000,176.64000,175.54000,175.96000,172.48100,0.09%,1169750 +2017-08-25,176.54000,178.59500,176.46000,177.22000,173.71600,0.72%,1537653 +2017-08-28,177.80000,178.73600,177.23000,178.43000,174.90200,0.68%,1455627 +2017-08-29,177.69000,180.68000,177.28500,180.52000,176.95000,1.17%,1549538 +2017-08-30,180.97000,183.32000,180.43000,182.95000,179.33200,1.35%,1443436 +2017-08-31,183.49000,187.54000,182.96000,187.14000,183.44000,2.29%,2033427 +2017-09-01,188.22000,188.76000,185.42000,186.00000,182.32200,-0.61%,1404800 +2017-09-05,185.87000,186.49500,184.88100,186.02000,182.34200,0.01%,1189321 +2017-09-06,187.39000,189.49000,187.03000,189.41000,185.66500,1.82%,1505442 +2017-09-07,190.00000,190.95000,188.85000,190.59000,186.82100,0.62%,1610112 +2017-09-08,190.59000,192.28000,189.78000,191.63000,187.84100,0.55%,1545816 +2017-09-11,192.22000,193.67000,192.07000,193.57000,189.74200,1.01%,1498643 +2017-09-12,194.02000,194.30000,192.60000,194.04000,190.20300,0.24%,1000944 +2017-09-13,193.65000,193.88000,191.09500,191.47000,187.68400,-1.32%,1281559 +2017-09-14,191.82000,192.00000,189.64000,191.69000,188.04700,0.11%,1286708 +2017-09-15,190.76000,192.83000,190.58000,190.63000,187.00700,-0.55%,3268883 +2017-09-18,191.15000,191.98000,190.78000,191.86000,188.21300,0.65%,1750733 +2017-09-19,192.04000,192.28000,189.30000,189.62000,186.01600,-1.17%,1205593 +2017-09-20,189.53000,190.17000,187.42000,188.60000,185.01500,-0.54%,1169153 +2017-09-21,187.90000,189.27000,187.70000,187.91000,184.33800,-0.37%,873392 +2017-09-22,188.13000,189.11000,187.31000,188.30000,184.72100,0.21%,840756 +2017-09-25,188.72000,189.11000,185.98000,187.32000,183.76000,-0.52%,1889419 +2017-09-26,189.31000,189.84700,187.57000,187.67000,184.10300,0.19%,1384239 +2017-09-27,188.25000,189.11000,187.25000,188.47000,184.88800,0.43%,1370063 +2017-09-28,187.79000,188.44000,186.05000,186.45000,182.90600,-1.07%,999516 +2017-09-29,186.71000,189.57000,186.35000,189.20000,185.60400,1.47%,1698627 +2017-10-02,189.81000,191.54000,189.23500,191.54000,187.89900,1.24%,1243658 +2017-10-03,191.54000,192.30000,189.54000,190.33000,186.71200,-0.63%,1023056 +2017-10-04,190.71000,193.51000,190.71000,193.51000,189.83200,1.67%,1109856 +2017-10-05,193.36000,193.47000,191.93500,193.43000,189.75400,-0.04%,970829 +2017-10-06,193.38000,194.12100,191.94000,193.21000,189.53800,-0.11%,954535 +2017-10-09,193.40000,193.98000,192.37000,193.26000,189.58700,0.03%,593537 +2017-10-10,193.67000,193.85000,191.51000,192.64000,188.97900,-0.32%,864152 +2017-10-11,192.60000,193.52000,192.36000,193.46000,189.78300,0.43%,707460 +2017-10-12,193.50000,193.67000,192.90000,193.39000,189.71400,-0.04%,854491 +2017-10-13,193.68000,194.12000,191.91000,192.42000,188.76300,-0.50%,852141 +2017-10-16,192.79000,193.39000,190.76000,191.28000,187.64400,-0.59%,1244072 +2017-10-17,190.51000,190.81000,186.64000,188.77000,185.18200,-1.31%,1842176 +2017-10-18,189.00000,189.55000,187.70000,189.22000,185.62400,0.24%,1371610 +2017-10-19,189.64000,192.45000,189.26500,192.44000,188.78200,1.70%,1376973 +2017-10-20,193.17000,194.43000,192.84000,193.86000,190.17500,0.74%,1253741 +2017-10-23,194.68000,195.92000,194.05000,194.37000,190.67600,0.26%,1018818 +2017-10-24,194.58000,195.35000,193.19000,194.38000,190.68500,0.01%,2150924 +2017-10-25,198.38000,200.99000,196.99000,199.78000,195.98300,2.78%,1845216 +2017-10-26,199.72000,201.20000,197.67000,200.37000,196.56200,0.30%,2918517 +2017-10-27,200.00000,201.06000,191.24000,192.42000,188.76300,-3.97%,3775216 +2017-10-30,191.71000,192.87000,190.30900,192.02000,188.37000,-0.21%,1740040 +2017-10-31,192.06000,195.50000,191.80000,193.83000,190.14600,0.94%,1505539 +2017-11-01,195.14000,195.31000,193.22000,194.19000,190.49900,0.19%,1040401 +2017-11-02,193.98000,194.22500,191.01000,191.28000,187.64400,-1.50%,1792031 +2017-11-03,191.63000,194.51000,191.35000,193.71000,190.02800,1.27%,816201 +2017-11-06,194.02000,194.54000,192.89000,193.53000,189.85200,-0.09%,1015641 +2017-11-07,193.50000,194.07000,192.73000,193.21000,189.53800,-0.17%,793215 +2017-11-08,192.71000,194.18000,192.71000,193.86000,190.17500,0.34%,981923 +2017-11-09,193.42000,193.96000,190.20000,191.89000,188.24300,-1.02%,1005199 +2017-11-10,191.67000,191.91000,184.50000,186.18000,182.64100,-2.98%,2988044 +2017-11-13,185.53000,188.81000,185.25000,188.21000,184.63300,1.09%,1756302 +2017-11-14,187.81000,190.23000,187.37000,189.08000,185.48600,0.46%,1421321 +2017-11-15,189.12000,189.88100,187.91000,188.51000,184.92700,-0.30%,1087925 +2017-11-16,189.05000,190.99000,189.02000,190.61000,186.98700,1.11%,978001 +2017-11-17,189.55000,191.58000,189.55000,190.17000,186.55600,-0.23%,1145983 +2017-11-20,189.96000,191.90000,189.84000,191.00000,187.37000,0.44%,1373760 +2017-11-21,191.35000,193.04000,190.28000,192.93000,189.26300,1.01%,1582054 +2017-11-22,193.00000,193.24000,192.17000,192.75000,189.08600,-0.09%,1005565 +2017-11-24,193.00000,193.76000,192.30000,193.51000,189.83200,0.39%,374481 +2017-11-27,193.02000,193.94000,192.36000,193.92000,190.23400,0.21%,1661285 +2017-11-28,194.94000,196.36000,194.43000,196.30000,192.56900,1.23%,1634143 +2017-11-29,196.36000,197.18000,191.76000,192.62000,188.95900,-1.87%,2182979 +2017-11-30,193.69000,194.79000,191.85000,192.76000,189.09600,0.07%,2497459 +2017-12-01,192.78000,193.49000,189.19000,192.20000,188.54700,-0.29%,1335426 +2017-12-04,191.00000,191.26000,181.54000,182.03000,178.57000,-5.29%,3925188 +2017-12-05,182.59000,184.38000,181.51000,182.45000,178.98200,0.23%,2228116 +2017-12-06,182.64000,184.03000,181.59000,183.87000,180.37500,0.78%,2255804 +2017-12-07,183.89000,185.76000,183.65000,185.63000,182.10200,0.96%,1548812 +2017-12-08,186.22000,188.90000,185.86000,187.96000,184.38800,1.26%,2429212 +2017-12-11,188.57000,189.62000,187.18000,189.49000,185.88800,0.81%,1423744 +2017-12-12,189.41000,189.90000,187.62000,189.49000,185.88800,,1301057 +2017-12-13,189.86000,191.97000,189.54000,191.47000,187.83100,1.04%,1437448 +2017-12-14,191.29000,193.08000,188.20000,188.32000,184.88800,-1.65%,2157809 +2017-12-15,189.48000,192.68000,189.41000,192.27000,188.76600,2.10%,3443857 +2017-12-18,193.31000,194.52000,192.88000,193.57000,190.04200,0.68%,1305281 +2017-12-19,194.25000,195.35000,192.70000,193.89000,190.35600,0.17%,1540517 +2017-12-20,194.78000,194.78000,190.94000,192.29000,188.78500,-0.83%,1431700 +2017-12-21,192.85000,193.56000,190.96000,191.13000,187.64700,-0.60%,1176883 +2017-12-22,190.91000,191.12000,189.09000,190.42000,186.95000,-0.37%,1091819 +2017-12-26,190.72000,191.15000,189.93000,190.34000,186.87100,-0.04%,467408 +2017-12-27,190.69000,191.23000,190.18000,191.17000,187.68600,0.44%,659918 +2017-12-28,190.94000,191.98000,190.26000,191.17000,187.68600,,675483 +2017-12-29,191.94000,191.95000,189.88000,189.88000,186.41900,-0.67%,850779 +2018-01-02,190.80000,193.49000,190.38000,192.98000,189.46300,1.63%,1139623 +2018-01-03,192.21000,196.67000,191.18000,196.52000,192.93800,1.83%,1455535 +2018-01-04,197.15000,199.60000,196.67000,198.98000,195.35400,1.25%,1560371 +2018-01-05,200.00000,202.65000,199.21000,202.39000,198.70100,1.71%,1467851 +2018-01-08,202.39000,203.24000,200.20000,202.72000,199.02500,0.16%,1972784 +2018-01-09,204.75000,206.92000,203.40000,206.10000,202.34400,1.67%,1845173 +2018-01-10,204.80000,206.62000,201.96000,206.29000,202.53000,0.09%,1413883 +2018-01-11,206.95000,208.72000,205.96000,208.66000,204.85700,1.15%,1520599 +2018-01-12,208.89000,211.54000,207.79000,210.17000,206.34000,0.72%,1486477 +2018-01-16,211.81000,211.81000,207.51000,208.01000,204.21900,-1.03%,2260581 +2018-01-17,209.56000,211.67000,208.30000,211.48000,207.62600,1.67%,1461726 +2018-01-18,211.40000,213.06000,210.52000,212.41000,208.53900,0.44%,1393658 +2018-01-19,213.95000,214.57000,212.36000,213.51000,209.61900,0.52%,1427994 +2018-01-22,214.01000,215.33000,212.77000,215.32000,211.39600,0.85%,1059524 +2018-01-23,215.58000,217.22000,214.25000,214.55000,210.64000,-0.36%,1218312 +2018-01-24,215.02000,216.67000,213.00000,215.32000,211.39600,0.36%,1211521 +2018-01-25,216.37000,218.74000,215.01000,217.88000,213.90900,1.19%,1668360 +2018-01-26,218.17000,219.78000,216.73000,219.78000,215.77400,0.87%,1123281 +2018-01-29,219.40000,220.10000,218.59000,218.81000,214.82200,-0.44%,1004267 +2018-01-30,215.99000,216.28000,212.54000,214.62000,210.70900,-1.91%,1906505 +2018-01-31,223.46000,226.00000,219.70000,224.11000,220.02600,4.42%,3372789 +2018-02-01,224.16000,226.44000,219.61000,222.36000,218.30700,-0.78%,1896940 +2018-02-02,220.11000,220.78000,217.56000,217.69000,213.72300,-2.10%,1883707 +2018-02-05,216.71000,219.26000,207.81000,208.31000,204.51400,-4.31%,2320464 +2018-02-06,205.00000,211.10000,201.62000,209.48000,205.66200,0.56%,2404759 +2018-02-07,208.34000,211.20000,206.13000,207.55000,203.76700,-0.92%,1618891 +2018-02-08,207.32000,209.99000,198.69000,198.73000,195.10800,-4.25%,2188632 +2018-02-09,200.54000,202.39000,194.51000,200.18000,196.53200,0.73%,2066020 +2018-02-12,202.00000,206.13000,201.52000,204.51000,200.78300,2.16%,1409461 +2018-02-13,203.51000,204.47000,200.86000,203.50000,199.79100,-0.49%,1216848 +2018-02-14,201.86000,208.81000,201.72000,208.31000,204.51400,2.36%,1402830 +2018-02-15,210.34000,210.75000,206.62000,210.72000,206.88000,1.16%,1074412 +2018-02-16,210.26000,212.69000,209.35000,210.61000,206.77200,-0.05%,876261 +2018-02-20,208.90000,210.95000,207.30000,207.84000,204.05200,-1.32%,1107614 +2018-02-21,208.30000,213.64000,208.30000,209.79000,205.96700,0.94%,1019009 +2018-02-22,210.80000,213.63000,208.70000,209.13000,205.31900,-0.31%,1227018 +2018-02-23,209.97000,211.84000,208.40000,211.71000,207.85200,1.23%,810929 +2018-02-26,212.18000,214.21000,211.21000,214.07000,210.16900,1.11%,948076 +2018-02-27,213.92000,214.87000,210.46000,210.68000,206.84000,-1.58%,1059043 +2018-02-28,211.41000,213.48000,208.50000,208.58000,204.77900,-1.00%,947260 +2018-03-01,208.64000,208.80000,202.82000,205.21000,201.47000,-1.62%,1419464 +2018-03-02,203.67000,206.99000,201.82000,206.44000,202.67800,0.60%,1228626 +2018-03-05,204.51000,207.93000,202.07000,206.76000,202.99200,0.16%,1228497 +2018-03-06,208.07000,210.33000,206.66000,210.12000,206.29100,1.63%,1007085 +2018-03-07,207.34000,212.46000,207.34000,212.16000,208.29300,0.97%,1225472 +2018-03-08,212.70000,212.73000,210.01000,211.70000,207.84200,-0.22%,822110 +2018-03-09,213.25000,218.08000,212.36000,217.89000,213.91900,2.92%,1583686 +2018-03-12,218.70000,219.94000,216.93000,217.49000,213.52600,-0.18%,2260772 +2018-03-13,219.13000,219.67000,214.90000,215.12000,211.19900,-1.09%,1471330 +2018-03-14,215.42000,216.65000,212.86000,213.46000,209.73700,-0.77%,1244262 +2018-03-15,212.52000,215.19000,212.16000,212.45000,208.74400,-0.47%,1173038 +2018-03-16,212.61000,213.39000,210.26000,210.44000,206.76900,-0.95%,2384690 +2018-03-19,210.78000,212.55000,209.11000,211.72000,208.02700,0.61%,1672854 +2018-03-20,212.89000,215.55000,211.91000,214.72000,210.97500,1.42%,1509778 +2018-03-21,214.78000,215.37000,212.84000,212.96000,209.24500,-0.82%,1022617 +2018-03-22,211.00000,212.40000,206.52000,207.33000,203.71300,-2.64%,1584868 +2018-03-23,207.79000,208.33000,204.27000,204.65000,201.08000,-1.29%,1557776 +2018-03-26,207.57000,210.15000,204.96000,209.68000,206.02200,2.46%,1030715 +2018-03-27,210.36000,210.92000,205.23000,206.62000,203.01600,-1.46%,1350298 +2018-03-28,207.49000,208.43000,205.32000,205.92000,202.32800,-0.34%,1402011 +2018-03-29,207.01000,208.44000,204.52000,206.46000,202.85900,0.26%,1787684 +2018-04-02,205.72000,206.78000,199.85000,203.14000,199.59700,-1.61%,1619725 +2018-04-03,204.70000,207.51000,203.02000,206.68000,203.07500,1.74%,1316263 +2018-04-04,203.58000,209.82000,202.39000,209.32000,205.66900,1.28%,1318889 +2018-04-05,210.12000,212.61000,209.49000,211.86000,208.16400,1.21%,1159705 +2018-04-06,209.49000,211.12000,203.76000,205.56000,201.97400,-2.97%,1649744 +2018-04-09,207.25000,212.41000,207.25000,209.55000,205.89500,1.94%,1399096 +2018-04-10,212.35000,216.33000,211.84000,215.19000,211.43600,2.69%,2057586 +2018-04-11,213.37000,213.93000,211.69000,212.79000,209.07800,-1.12%,1067174 +2018-04-12,214.09000,214.84000,213.24000,213.33000,209.60900,0.25%,748683 +2018-04-13,214.67000,215.32000,212.86000,214.35000,210.61100,0.48%,676362 +2018-04-16,215.71000,217.52000,212.64000,215.91000,212.14400,0.73%,817195 +2018-04-17,217.24000,219.09000,216.10000,218.23000,214.42300,1.07%,1611638 +2018-04-18,219.08000,221.03000,218.41000,219.53000,215.70100,0.60%,1564370 +2018-04-19,220.24000,221.88000,215.48000,216.99000,213.20500,-1.16%,1610083 +2018-04-20,217.86000,218.45000,215.60000,215.89000,212.12400,-0.51%,1377917 +2018-04-23,216.83000,218.05000,215.80000,216.35000,212.57600,0.21%,1244674 +2018-04-24,214.44000,216.30000,210.49000,213.17000,209.45200,-1.47%,2051078 +2018-04-25,217.85000,218.00000,207.99000,214.47000,210.72900,0.61%,2240586 +2018-04-26,214.70000,215.90000,212.04000,213.84000,210.11000,-0.29%,1475197 +2018-04-27,213.67000,214.47000,212.20000,212.84000,209.12700,-0.47%,1668307 +2018-04-30,213.09000,213.84000,210.34000,210.35000,206.68100,-1.17%,1375440 +2018-05-01,210.44000,212.29000,208.39000,210.72000,207.04400,0.18%,1100667 +2018-05-02,210.00000,211.35000,208.02000,208.84000,205.19700,-0.89%,1514741 +2018-05-03,208.16000,208.61000,204.86000,208.32000,204.68600,-0.25%,2291714 +2018-05-04,208.13000,210.64000,205.22000,210.07000,206.40600,0.84%,996671 +2018-05-07,210.33000,211.99000,208.16000,208.98000,205.33500,-0.52%,1204642 +2018-05-08,208.27000,209.02000,206.59000,208.07000,204.44100,-0.44%,1105920 +2018-05-09,208.66000,209.53000,207.33000,208.69000,205.05000,0.30%,1237084 +2018-05-10,210.00000,214.13000,209.09000,213.82000,210.09000,2.46%,1272703 +2018-05-11,214.27000,216.69000,213.36000,216.55000,212.77300,1.28%,1209781 +2018-05-14,216.60000,219.41000,215.80000,217.41000,213.61800,0.40%,1447336 +2018-05-15,213.26000,214.65000,208.92000,209.08000,205.43300,-3.83%,1731386 +2018-05-16,209.50000,212.15000,209.10000,210.67000,206.99500,0.76%,1813526 +2018-05-17,211.12000,212.52000,210.02000,211.01000,207.32900,0.16%,1364268 +2018-05-18,211.50000,215.47000,211.22000,214.94000,211.19100,1.86%,1072762 +2018-05-21,215.74000,217.13000,214.94000,216.73000,212.95000,0.83%,894376 +2018-05-22,217.88000,219.05000,217.50000,217.86000,214.06000,0.52%,1587232 +2018-05-23,217.00000,218.77000,215.70000,216.52000,212.74300,-0.62%,1446922 +2018-05-24,217.14000,218.87000,215.82000,215.97000,212.20300,-0.25%,955158 +2018-05-25,215.83000,216.38000,212.59000,213.65000,209.92300,-1.07%,929238 +2018-05-29,211.48000,212.65000,207.10000,208.97000,205.32500,-2.19%,1854136 +2018-05-30,210.34000,212.00000,209.71000,210.95000,207.27000,0.95%,1189545 +2018-05-31,210.95000,211.17000,208.03000,208.27000,204.63700,-1.27%,1659397 +2018-06-01,210.00000,211.98000,209.61000,211.83000,208.13500,1.71%,833752 +2018-06-04,212.00000,214.80000,212.00000,214.17000,210.43400,1.10%,1554215 +2018-06-05,213.83000,215.98000,213.74000,214.77000,211.02400,0.28%,1096538 +2018-06-06,215.22000,218.29000,214.33000,218.27000,214.46300,1.63%,1204538 +2018-06-07,218.27000,218.96000,215.58000,216.46000,212.68400,-0.83%,1053432 +2018-06-08,216.75000,217.88000,216.04000,217.02000,213.23400,0.26%,1087350 +2018-06-11,217.63000,218.30000,216.46000,217.34000,213.54900,0.15%,1154752 +2018-06-12,217.46000,218.46000,216.78000,217.95000,214.14800,0.28%,1247316 +2018-06-13,218.53000,218.69000,216.22000,216.35000,212.57600,-0.73%,1213995 +2018-06-14,216.78000,217.00000,215.18000,216.55000,212.94000,0.09%,1001603 +2018-06-15,216.25000,216.58000,213.86000,215.80000,212.20200,-0.35%,2189977 +2018-06-18,213.72000,213.72000,211.58000,212.82000,209.27200,-1.38%,1363007 +2018-06-19,210.86000,211.65000,208.21000,209.93000,206.43000,-1.36%,1381403 +2018-06-20,210.00000,210.50000,208.33000,208.80000,205.31900,-0.54%,927951 +2018-06-21,209.00000,209.23000,205.80000,206.54000,203.09700,-1.08%,1212742 +2018-06-22,208.17000,210.08000,207.11000,208.75000,205.27000,1.07%,2837208 +2018-06-25,207.71000,208.15000,203.45000,204.93000,201.51300,-1.83%,1534598 +2018-06-26,205.00000,206.46000,204.48000,205.16000,201.74000,0.11%,951865 +2018-06-27,205.89000,207.45000,203.36000,203.38000,199.98900,-0.87%,1177725 +2018-06-28,203.15000,206.27000,202.83000,205.61000,202.18200,1.10%,1116307 +2018-06-29,206.24000,208.53000,205.26000,207.14000,203.68700,0.74%,1591008 +2018-07-02,205.74000,206.31000,203.90000,205.57000,202.14300,-0.76%,942480 +2018-07-03,206.64000,207.31000,205.47000,205.88000,202.44800,0.15%,490056 +2018-07-05,207.37000,208.06000,205.79000,207.35000,203.89300,0.71%,1184031 +2018-07-06,207.71000,207.97000,206.17000,207.20000,203.74600,-0.07%,868964 +2018-07-09,208.99000,212.00000,207.55000,211.83000,208.29800,2.23%,1237653 +2018-07-10,211.20000,214.72000,210.37000,214.16000,210.59000,1.10%,1452712 +2018-07-11,212.29000,212.64000,209.50000,209.67000,206.17400,-2.10%,1236464 +2018-07-12,210.66000,212.18000,209.90000,212.07000,208.53400,1.14%,883507 +2018-07-13,212.00000,212.61000,210.74000,211.20000,207.67900,-0.41%,863807 +2018-07-16,210.87000,210.87000,208.58000,208.80000,205.31900,-1.14%,1135904 +2018-07-17,208.45000,211.55000,207.97000,211.04000,207.52200,1.07%,914274 +2018-07-18,210.99000,211.72000,210.31000,211.43000,207.90500,0.18%,827558 +2018-07-19,212.19000,216.69000,212.19000,216.08000,212.47800,2.20%,2246849 +2018-07-20,214.95000,217.34000,213.72000,216.85000,213.23500,0.36%,2455615 +2018-07-23,216.78000,219.55000,216.00000,218.48000,214.83800,0.75%,2510008 +2018-07-24,219.37000,223.08000,218.52000,221.40000,217.70900,1.34%,2333047 +2018-07-25,226.00000,229.85000,223.00000,229.28000,225.45700,3.56%,2304420 +2018-07-26,230.18000,234.43000,230.02000,234.00000,230.09900,2.06%,2445583 +2018-07-27,233.50000,233.76000,228.85000,231.10000,227.24700,-1.24%,2735008 +2018-07-30,230.92000,232.00000,229.64000,230.72000,226.87300,-0.16%,1598569 +2018-07-31,231.78000,235.54000,231.78000,234.53000,230.62000,1.65%,2428933 +2018-08-01,234.16000,234.98000,233.06000,233.91000,230.01000,-0.26%,1736844 +2018-08-02,232.95000,233.58000,231.56000,233.17000,229.28300,-0.32%,1562351 +2018-08-03,232.95000,234.63000,231.85000,233.32000,229.43000,0.06%,1216114 +2018-08-06,233.53000,235.20000,232.13000,235.09000,231.17100,0.76%,1412393 +2018-08-07,235.17000,236.02000,234.36000,235.50000,231.57400,0.17%,902960 +2018-08-08,235.15000,236.29000,233.73000,234.58000,230.66900,-0.39%,792575 +2018-08-09,234.91000,234.91000,233.10000,233.24000,229.35100,-0.57%,856806 +2018-08-10,231.25000,232.98000,230.61000,231.42000,227.56200,-0.78%,1151343 +2018-08-13,231.46000,232.61000,230.46000,230.70000,226.85400,-0.31%,1158361 +2018-08-14,230.80000,231.98000,230.48500,231.61000,227.74900,0.39%,686145 +2018-08-15,229.76000,230.64000,227.77000,229.00000,225.18200,-1.13%,975596 +2018-08-16,230.29000,231.80000,229.31000,230.79000,226.94200,0.78%,817181 +2018-08-17,231.55000,232.80000,229.89000,230.00000,226.16500,-0.34%,1050960 +2018-08-20,230.16000,230.94000,229.90000,230.14000,226.30300,0.06%,819962 +2018-08-21,230.50000,232.04000,230.03000,231.43000,227.57200,0.56%,1121035 +2018-08-22,231.26000,234.48000,230.51000,234.09000,230.18700,1.15%,1136473 +2018-08-23,234.27000,234.90000,233.51000,234.19000,230.28600,0.04%,1054623 +2018-08-24,234.67000,235.42000,233.92000,234.71000,230.79700,0.22%,934362 +2018-08-27,235.60000,238.15000,235.56000,237.92000,233.95300,1.37%,1059432 +2018-08-28,239.21000,239.85000,237.68000,237.96000,233.99300,0.02%,886116 +2018-08-29,238.00000,240.74000,237.70000,239.73000,235.73300,0.74%,781747 +2018-08-30,239.99000,240.88000,238.48000,239.19000,235.20200,-0.23%,660538 +2018-08-31,238.37000,239.34000,237.89000,239.10000,235.11400,-0.04%,816179 +2018-09-04,238.89000,238.94000,234.79000,236.05000,232.11500,-1.28%,1368344 +2018-09-05,236.04000,236.68000,234.81000,236.37000,232.42900,0.14%,1312453 +2018-09-06,235.90000,236.61000,234.29000,235.73000,231.80000,-0.27%,1078147 +2018-09-07,235.00000,238.16000,234.31000,235.96000,232.02600,0.10%,1149080 +2018-09-10,237.00000,238.15000,236.54000,237.19000,233.23600,0.52%,956615 +2018-09-11,236.75000,237.39000,235.51000,236.43000,232.48800,-0.32%,1122010 +2018-09-12,236.47000,239.50000,235.85000,239.05000,235.06500,1.11%,1081736 +2018-09-13,239.63000,244.19000,239.06000,244.00000,239.93200,2.07%,1659417 +2018-09-14,243.47000,244.37000,241.57000,241.98000,238.11300,-0.83%,786754 +2018-09-17,236.93000,239.00000,235.66000,238.46000,234.64900,-1.45%,1613756 +2018-09-18,239.40000,240.45000,238.08000,239.10000,235.27900,0.27%,1121962 +2018-09-19,239.43000,241.29000,238.98000,241.06000,237.20800,0.82%,816048 +2018-09-20,241.84000,242.93000,241.00000,242.50000,238.62500,0.60%,1016840 +2018-09-21,242.78000,244.13000,242.53000,243.49000,239.59900,0.41%,2225699 +2018-09-24,244.27000,245.00000,239.66000,242.15000,238.28000,-0.55%,1013961 +2018-09-25,243.29000,243.31000,241.55000,243.09000,239.20500,0.39%,1207745 +2018-09-26,243.48000,244.96000,242.35000,242.85000,238.96900,-0.10%,1234867 +2018-09-27,243.16000,244.97000,242.56000,244.32000,240.41500,0.61%,906253 +2018-09-28,243.93000,244.63000,242.80000,244.08000,240.17900,-0.10%,1538913 +2018-10-01,245.92000,249.84000,245.21000,248.51000,244.53900,1.81%,1851182 +2018-10-02,248.00000,249.15000,247.46000,247.75000,243.79100,-0.31%,1417852 +2018-10-03,248.77000,249.95000,246.92000,247.35000,243.39700,-0.16%,1401262 +2018-10-04,246.35000,246.48000,242.01000,243.38000,239.49100,-1.61%,1593472 +2018-10-05,243.23000,243.63000,238.38000,240.69000,236.84300,-1.11%,1858171 +2018-10-08,239.29000,240.49000,235.89000,239.66000,235.83000,-0.43%,1274790 +2018-10-09,239.72000,241.27000,238.42000,239.97000,236.13500,0.13%,1397612 +2018-10-10,239.32000,242.87000,230.38000,230.66000,226.97400,-3.88%,1759800 +2018-10-11,230.95000,233.45000,224.09000,226.09000,222.47700,-1.98%,2316661 +2018-10-12,230.45000,233.71000,228.69000,231.41000,227.71200,2.35%,1664909 +2018-10-15,229.97000,231.21000,228.09000,228.10000,224.45500,-1.43%,1246137 +2018-10-16,230.70000,235.66000,229.97000,235.15000,231.39200,3.09%,2034362 +2018-10-17,234.38000,236.02000,232.60000,234.65000,230.90000,-0.21%,1713088 +2018-10-18,231.69000,233.44000,227.62000,229.71000,226.03900,-2.11%,2235179 +2018-10-19,229.49000,231.86000,225.83000,227.15000,223.52000,-1.11%,1792744 +2018-10-22,227.78000,228.20000,222.52000,225.77000,222.16200,-0.61%,1872834 +2018-10-23,221.86000,224.73000,217.88000,223.33000,219.76100,-1.08%,2668178 +2018-10-24,234.89000,238.99000,220.21000,220.56000,217.03500,-1.24%,4875767 +2018-10-25,223.25000,232.69000,222.56000,230.19000,226.51100,4.37%,3652613 +2018-10-26,226.50000,231.32000,225.49000,230.00000,226.32400,-0.08%,2096626 +2018-10-29,233.81000,235.00000,224.68000,228.35000,224.70100,-0.72%,2161465 +2018-10-30,228.26000,233.17000,228.22000,232.67000,228.95200,1.89%,1848762 +2018-10-31,234.66000,236.04000,232.14000,233.65000,229.91600,0.42%,1983251 +2018-11-01,234.52000,236.21000,232.11000,233.66000,229.92600,,1794106 +2018-11-02,235.92000,237.99000,233.16000,234.21000,230.46700,0.24%,1781327 +2018-11-05,235.32000,237.65000,233.70000,236.52000,232.74000,0.99%,1118544 +2018-11-06,236.15000,238.85000,235.38000,238.23000,234.42300,0.72%,1271883 +2018-11-07,240.00000,245.89000,240.00000,245.53000,241.60600,3.06%,1830608 +2018-11-08,244.21000,246.61000,244.00000,245.57000,241.64600,0.02%,1061870 +2018-11-09,244.75000,245.00000,241.00000,243.45000,239.55900,-0.86%,1358357 +2018-11-12,242.49000,243.30000,236.10000,236.34000,232.56300,-2.92%,1689244 +2018-11-13,236.74000,238.79000,234.00000,235.02000,231.26400,-0.56%,1300113 +2018-11-14,237.65000,239.09000,234.39000,235.08000,231.32300,0.03%,1318917 +2018-11-15,233.84000,237.99000,228.85000,237.69000,233.89100,1.11%,1398458 +2018-11-16,237.99000,243.24000,237.69000,241.06000,237.20800,1.42%,1620152 +2018-11-19,240.86000,241.56000,231.58000,232.88000,229.15800,-3.39%,1729226 +2018-11-20,231.53000,235.36000,231.17000,233.40000,229.67000,0.22%,1463514 +2018-11-21,234.90000,237.64000,232.72000,233.02000,229.29600,-0.16%,1904778 +2018-11-23,230.30000,235.72000,230.30000,235.01000,231.25400,0.85%,772234 +2018-11-26,237.16000,241.36000,235.81000,240.19000,236.35100,2.20%,2123478 +2018-11-27,238.81000,242.30000,237.16000,241.99000,238.12300,0.75%,1124438 +2018-11-28,242.59000,247.80000,240.97000,247.40000,243.44600,2.24%,1901711 +2018-11-29,246.90000,250.75000,245.85000,248.57000,244.59800,0.47%,1378313 +2018-11-30,248.50000,250.45000,247.73000,249.55000,245.56200,0.39%,2201669 +2018-12-03,253.65000,253.91000,251.43000,251.98000,247.95300,0.97%,2266916 +2018-12-04,252.48000,253.00000,243.30000,243.89000,239.99200,-3.21%,2185631 +2018-12-06,239.58000,242.27000,234.21000,242.04000,238.17200,-0.76%,2023480 +2018-12-07,241.45000,242.99000,234.05000,235.86000,232.09100,-2.55%,1564804 +2018-12-10,236.95000,238.21000,231.56000,237.08000,233.29100,0.52%,1130676 +2018-12-11,241.34000,242.04000,236.68000,237.50000,233.70400,0.18%,1597698 +2018-12-12,241.98000,245.16000,240.11000,241.27000,237.41400,1.59%,2087276 +2018-12-13,241.59000,245.37000,239.73000,241.52000,237.66000,0.10%,1196957 +2018-12-14,238.24000,238.54000,231.84000,234.19000,230.61500,-3.03%,1752478 +2018-12-17,232.00000,235.06000,227.17000,228.87000,225.37600,-2.27%,2030217 +2018-12-18,230.11000,233.40000,227.44000,230.30000,226.78400,0.62%,1592400 +2018-12-19,231.04000,235.98000,225.46000,228.36000,224.87400,-0.84%,1674272 +2018-12-20,226.89000,228.01000,217.81000,219.66000,216.30600,-3.81%,3775861 +2018-12-21,218.46000,221.23000,214.93000,215.79000,212.49600,-1.76%,4062828 +2018-12-24,214.24000,214.99000,208.47000,208.47000,205.28700,-3.39%,1714978 +2018-12-26,210.35000,218.01000,208.34000,217.97000,214.64200,4.56%,2067156 +2018-12-27,214.57000,221.09000,213.09000,221.09000,217.71500,1.43%,2067649 +2018-12-28,222.56000,225.43000,220.02000,222.45000,219.05400,0.62%,1728637 +2018-12-31,224.43000,225.98000,221.02000,223.79000,220.37300,0.60%,1640020 +2019-01-02,219.86000,221.29000,216.08000,219.42000,216.07000,-1.95%,2725091 +2019-01-03,218.76000,219.00000,210.07000,212.17000,208.93100,-3.30%,3125038 +2019-01-04,216.01000,224.52000,215.64000,221.76000,218.37400,4.52%,2865393 +2019-01-07,222.00000,228.46000,222.00000,224.75000,221.31900,1.35%,2931378 +2019-01-08,226.67000,231.06000,225.64000,229.98000,226.46900,2.33%,2876560 +2019-01-09,231.16000,238.10000,231.16000,236.39000,232.78100,2.79%,2989047 +2019-01-10,234.41000,239.50000,234.41000,238.86000,235.21300,1.04%,1885678 +2019-01-11,237.74000,240.02000,236.52000,240.00000,236.33600,0.48%,1369248 +2019-01-14,237.95000,238.67000,234.80000,235.04000,231.45200,-2.07%,1613911 +2019-01-15,235.00000,236.79000,233.88000,235.47000,231.87500,0.18%,2375796 +2019-01-16,237.00000,239.00000,234.47000,234.63000,231.04800,-0.36%,1671797 +2019-01-17,234.13000,238.78000,233.71000,238.17000,234.53400,1.51%,1799002 +2019-01-18,240.33000,241.98000,238.23000,240.66000,236.98600,1.05%,3125280 +2019-01-22,238.58000,240.79000,237.55000,240.70000,237.02500,0.02%,2007256 +2019-01-23,242.43000,244.52000,238.69000,241.46000,237.77400,0.32%,1945671 +2019-01-24,240.78000,241.44000,238.31000,240.58000,236.90700,-0.36%,1672547 +2019-01-25,242.50000,244.32000,240.58000,240.90000,237.22200,0.13%,2003254 +2019-01-28,238.09000,240.00000,236.60000,237.88000,234.24800,-1.25%,1799160 +2019-01-29,238.06000,239.93000,236.44000,236.90000,233.28300,-0.41%,1736958 +2019-01-30,238.77000,245.91000,235.90000,245.06000,241.31900,3.44%,2539383 +2019-01-31,243.59000,245.95000,241.14000,245.67000,241.91900,0.25%,2218252 +2019-02-01,245.37000,245.67000,242.54000,243.43000,239.71400,-0.91%,1622540 +2019-02-04,243.53000,244.06000,240.59000,243.59000,239.87100,0.07%,1200505 +2019-02-05,243.59000,246.66000,242.92000,246.01000,242.25400,0.99%,1626148 +2019-02-06,245.19000,247.87000,245.19000,247.25000,243.47500,0.50%,1033110 +2019-02-07,245.11000,245.86000,240.92000,242.91000,239.20200,-1.76%,1147750 +2019-02-08,241.49000,243.58000,240.90000,243.51000,239.79200,0.25%,794599 +2019-02-11,243.51000,246.14000,243.38000,244.57000,240.83600,0.44%,1232983 +2019-02-12,246.42000,249.31000,245.26000,248.33000,244.53900,1.54%,1189224 +2019-02-13,249.22000,249.67000,246.45000,247.39000,243.61300,-0.38%,1014451 +2019-02-14,246.86000,247.39000,245.74000,246.14000,242.38200,-0.51%,996551 +2019-02-15,248.81000,252.51000,247.68000,252.49000,248.63500,2.58%,1718195 +2019-02-19,251.67000,252.21000,250.69000,250.83000,247.00100,-0.66%,1100042 +2019-02-20,250.95000,252.61000,249.82000,252.22000,248.36900,0.55%,1091108 +2019-02-21,250.87000,251.57200,249.70000,251.45000,247.61100,-0.31%,840323 +2019-02-22,251.45000,252.37000,251.16500,252.10000,248.25100,0.26%,1117967 +2019-02-25,252.52000,255.73000,252.51000,253.84000,249.96500,0.69%,1194665 +2019-02-26,253.73000,255.19000,252.83000,253.99000,250.11200,0.06%,1198324 +2019-02-27,253.06000,259.58000,253.06000,259.14000,255.18400,2.03%,1759100 +2019-02-28,257.85000,260.11000,256.59000,259.57000,255.60700,0.17%,2061373 +2019-03-01,261.00000,264.45000,259.69000,264.06000,260.02900,1.73%,1433662 +2019-03-04,266.00000,266.18000,258.32000,259.45000,255.48900,-1.75%,1342811 +2019-03-05,259.71000,260.30000,253.41000,254.46000,250.57500,-1.92%,2900228 +2019-03-06,254.00000,254.47000,250.90000,251.24000,247.40400,-1.27%,1533111 +2019-03-07,251.23000,251.72000,248.26000,250.81000,246.98100,-0.17%,1227534 +2019-03-08,249.26000,250.11000,246.67000,249.85000,246.03600,-0.38%,1169224 +2019-03-11,250.87000,254.43000,249.63000,254.32000,250.43700,1.79%,1589311 +2019-03-12,255.54000,256.18000,254.66000,254.92000,251.02800,0.24%,1297171 +2019-03-13,256.68000,259.00000,254.72000,258.87000,254.91800,1.55%,1569114 +2019-03-14,259.83000,261.88000,258.83000,261.43000,257.62600,0.99%,1513894 +2019-03-15,262.46000,264.39000,262.01000,263.09000,259.26200,0.63%,2371785 +2019-03-18,263.05000,264.00000,261.10000,263.53000,259.69500,0.17%,1449213 +2019-03-19,264.46000,267.41000,264.06000,265.96000,262.09000,0.92%,1551259 +2019-03-20,265.83000,267.85000,262.89000,265.63000,261.76500,-0.12%,1524181 +2019-03-21,264.62000,271.70000,264.13000,271.05000,267.10600,2.04%,1424118 +2019-03-22,268.85000,269.85000,263.61000,263.81000,259.97100,-2.67%,1736523 +2019-03-25,266.87000,269.49000,264.01000,268.80000,264.88900,1.89%,1638366 +2019-03-26,271.78000,271.94000,269.00000,271.44000,267.49000,0.98%,1459037 +2019-03-27,270.65000,271.45000,266.07000,268.85000,264.93800,-0.95%,1051247 +2019-03-28,270.10000,271.53000,268.15000,270.30000,266.36700,0.54%,771668 +2019-03-29,272.50000,273.94000,270.06000,273.72000,269.73700,1.27%,1193810 +2019-04-01,275.14000,276.66000,274.19000,276.19000,272.17100,0.90%,1143667 +2019-04-02,275.73000,276.54000,273.02000,274.81000,270.81100,-0.50%,900926 +2019-04-03,276.87000,278.86000,275.58000,276.76000,272.73300,0.71%,1184291 +2019-04-04,277.01000,277.01000,272.77000,275.05000,271.04800,-0.62%,937464 +2019-04-05,275.15000,277.18000,274.60000,276.49000,272.46700,0.52%,840062 +2019-04-08,276.70000,278.53000,273.98000,278.42000,274.36900,0.70%,1062579 +2019-04-09,276.98000,279.61000,275.46000,277.80000,273.75800,-0.22%,1242754 +2019-04-10,278.19000,280.11000,278.00000,278.85000,274.79200,0.38%,980792 +2019-04-11,278.57000,281.03000,277.47000,280.51000,276.42800,0.60%,1027592 +2019-04-12,282.62000,282.98000,279.67000,280.65000,276.56600,0.05%,1634999 +2019-04-15,280.37000,281.15000,275.03000,277.56000,273.52100,-1.10%,1801024 +2019-04-16,279.31000,279.76500,265.75000,266.83000,262.94700,-3.87%,2442985 +2019-04-17,268.95000,269.59000,253.22000,257.51000,253.76300,-3.49%,5077261 +2019-04-18,258.15000,261.37000,255.76000,259.78000,256.00000,0.88%,2960104 +2019-04-22,260.00000,263.75000,257.85000,259.09000,255.32000,-0.27%,1989832 +2019-04-23,255.00000,267.46000,254.14000,263.92000,260.08000,1.86%,3099808 +2019-04-24,264.98000,266.60000,259.64000,261.56000,257.75400,-0.89%,2769972 +2019-04-25,261.00000,270.46000,260.66000,269.55000,265.62800,3.05%,2053661 +2019-04-26,270.00000,273.48000,268.01000,273.22000,269.24400,1.36%,1550127 +2019-04-29,273.96000,275.21000,271.69000,272.52000,268.55500,-0.26%,940430 +2019-04-30,273.28000,277.90000,270.65000,277.45000,273.41300,1.81%,1380697 +2019-05-01,277.18000,278.12000,273.89000,276.49000,272.46700,-0.35%,1492017 +2019-05-02,275.47000,278.05000,273.61000,277.81000,273.76800,0.48%,1353774 +2019-05-03,279.00000,280.01000,277.74000,278.64000,274.58500,0.30%,1254199 +2019-05-06,272.78000,279.59000,270.70000,278.96000,274.90100,0.11%,1320295 +2019-05-07,276.50000,277.39000,269.71000,271.70000,267.74600,-2.60%,1480931 +2019-05-08,272.19000,273.92000,270.09000,270.51000,266.57400,-0.44%,1691115 +2019-05-09,267.77000,269.68000,263.85000,269.00000,265.08600,-0.56%,1550694 +2019-05-10,268.23000,269.35000,260.80000,269.18000,265.26300,0.07%,1548512 +2019-05-13,262.92000,263.47000,258.03000,261.08000,257.28100,-3.01%,1628803 +2019-05-14,263.02000,269.41000,262.69000,267.39000,263.49900,2.42%,1845228 +2019-05-15,262.50000,265.86000,259.02000,263.04000,259.21200,-1.63%,1834232 +2019-05-16,266.93000,268.47000,264.95000,267.02000,263.13500,1.51%,1340014 +2019-05-17,263.35000,267.01000,261.27000,261.73000,257.92200,-1.98%,1320547 +2019-05-20,262.18000,265.15000,260.25000,262.91000,259.08400,0.45%,1525321 +2019-05-21,265.98000,268.00000,265.11000,265.36000,261.49900,0.93%,1420827 +2019-05-22,267.63000,273.27000,266.20000,271.66000,267.70700,2.37%,1740291 +2019-05-23,268.94000,271.34000,265.37000,271.02000,267.07600,-0.24%,1567586 +2019-05-24,272.41000,276.66000,271.64000,271.80000,267.84500,0.29%,991546 +2019-05-28,273.82000,274.83000,266.02000,266.38000,262.50400,-1.99%,1676800 +2019-05-29,262.84000,265.87000,262.11000,264.76000,260.90700,-0.61%,1232743 +2019-05-30,265.72000,268.44000,264.84000,267.98000,264.08100,1.22%,771416 +2019-05-31,265.54000,269.29000,265.01000,266.98000,263.09500,-0.37%,1266739 +2019-06-03,268.29000,271.44000,264.72000,265.28000,261.42000,-0.64%,1659899 +2019-06-04,267.85000,268.48000,264.30000,267.97000,264.07100,1.01%,1575848 +2019-06-05,271.81000,275.74000,270.00000,274.79000,270.79100,2.55%,2198244 +2019-06-06,275.77000,278.16000,274.62000,276.26000,272.24000,0.53%,1940565 +2019-06-07,278.92000,282.51000,277.53000,281.69000,277.59100,1.97%,1334549 +2019-06-10,282.87000,284.77000,282.54000,283.76000,279.63100,0.73%,997638 +2019-06-11,286.58000,288.07000,282.43000,285.05000,280.90200,0.45%,1214806 +2019-06-12,284.85000,285.79000,282.72000,285.22000,281.07000,0.06%,882056 +2019-06-13,284.85000,286.39000,283.55000,286.24000,282.26200,0.36%,1301805 +2019-06-14,286.45000,287.07000,284.36000,285.26000,281.29600,-0.34%,1381062 +2019-06-17,285.87000,287.14000,284.80000,285.93000,281.95600,0.23%,681570 +2019-06-18,287.94000,290.00000,286.01000,289.20000,285.18100,1.14%,1360544 +2019-06-19,288.66000,293.33000,287.43000,292.78000,288.71100,1.24%,1534737 +2019-06-20,296.49000,297.41000,290.42000,293.34000,289.26300,0.19%,1590333 +2019-06-21,293.39000,295.43000,290.36000,294.46000,290.36800,0.38%,1701591 +2019-06-24,295.20000,296.03000,292.00000,295.55000,291.44300,0.37%,942080 +2019-06-25,295.48000,298.38000,293.10000,293.53000,289.45100,-0.68%,1191614 +2019-06-26,293.35000,294.07000,289.89000,292.23000,288.16900,-0.44%,1172258 +2019-06-27,292.76000,294.38000,290.79000,293.77000,289.68700,0.53%,850097 +2019-06-28,292.56000,294.13000,288.69000,293.68000,289.59900,-0.03%,5248063 +2019-07-01,299.13000,299.77000,295.01000,299.41000,295.24900,1.95%,1651506 +2019-07-02,299.18000,301.19000,295.52000,301.11000,296.92500,0.57%,946401 +2019-07-03,302.76000,305.45000,301.51000,305.43000,301.18500,1.43%,882958 +2019-07-05,302.50000,303.80000,298.70000,300.65000,296.47200,-1.57%,1046846 +2019-07-08,299.30000,299.57000,294.87000,297.81000,293.67100,-0.94%,1223218 +2019-07-09,296.23000,297.59000,295.77000,296.90000,292.77400,-0.31%,886503 +2019-07-10,298.54000,299.17000,296.18000,296.52000,292.39900,-0.13%,843202 +2019-07-11,298.14000,298.88000,294.51000,295.55000,291.44300,-0.33%,805010 +2019-07-12,290.95000,291.49000,288.30000,290.94000,286.89700,-1.56%,1640554 +2019-07-15,290.81000,291.55000,288.24000,288.83000,284.81600,-0.73%,1628952 +2019-07-16,285.56000,287.99000,285.05000,286.21000,282.23300,-0.91%,1959752 +2019-07-17,286.58000,288.39000,284.54000,287.00000,283.01200,0.28%,1671487 +2019-07-18,287.01000,293.90000,287.01000,293.73000,289.64800,2.34%,1542995 +2019-07-19,295.53000,295.60000,289.68000,289.82000,285.79200,-1.33%,1593135 +2019-07-22,291.00000,294.53000,289.99000,291.73000,287.67600,0.66%,1106050 +2019-07-23,292.41000,294.39000,290.99000,293.62000,289.54000,0.65%,1025329 +2019-07-24,289.01000,289.04000,278.52000,288.36000,284.35300,-1.79%,2538263 +2019-07-25,289.30000,291.84000,288.13000,290.59000,286.55200,0.77%,1214322 +2019-07-26,292.15000,292.15000,286.50000,287.21000,283.21900,-1.16%,1274001 +2019-07-29,288.50000,289.19000,285.75000,288.92000,284.90500,0.60%,1060014 +2019-07-30,285.95000,286.54000,283.43000,283.91000,279.96400,-1.73%,1346776 +2019-07-31,284.00000,284.48000,275.58000,277.68000,273.82100,-2.19%,1903703 +2019-08-01,279.45000,284.24000,275.77000,277.81000,273.94900,0.05%,1552028 +2019-08-02,277.83000,277.83000,271.00000,274.82000,271.00100,-1.08%,2096269 +2019-08-05,268.63000,271.75000,266.49000,268.46000,264.72900,-2.31%,2569375 +2019-08-06,271.40000,277.32000,270.01000,275.96000,272.12500,2.79%,2287526 +2019-08-07,272.36000,276.36000,269.16000,274.79000,270.97100,-0.42%,1664329 +2019-08-08,277.44000,281.00000,277.05000,280.50000,276.60200,2.08%,1348203 +2019-08-09,278.78000,280.96000,275.65000,276.37000,272.52900,-1.47%,921902 +2019-08-12,274.73000,276.29000,270.98000,272.00000,268.22000,-1.58%,1630631 +2019-08-13,272.07000,278.06000,270.27000,275.17000,271.34600,1.17%,1909453 +2019-08-14,272.64000,275.30000,269.37000,269.48000,265.73500,-2.07%,1856237 +2019-08-15,274.66000,275.99000,270.76000,273.31000,269.51200,1.42%,1603744 +2019-08-16,276.59000,277.35000,274.25000,276.15000,272.31200,1.04%,1035070 +2019-08-19,278.60000,280.20000,276.02000,279.52000,275.63500,1.22%,1089076 +2019-08-20,278.00000,279.41000,276.00000,276.19000,272.35200,-1.19%,1031004 +2019-08-21,278.27000,279.71000,277.00000,278.27000,274.40300,0.75%,749552 +2019-08-22,279.43000,280.91000,276.17000,278.17000,274.30400,-0.04%,845701 +2019-08-23,278.10000,280.22000,267.46000,269.36000,265.61700,-3.17%,1758470 +2019-08-26,270.52000,272.36000,268.89000,270.92000,267.15500,0.58%,1051971 +2019-08-27,272.89000,274.07000,271.58000,272.93000,269.13700,0.74%,1002606 +2019-08-28,272.02000,278.03000,271.00000,276.06000,272.22400,1.15%,1316498 +2019-08-29,279.19000,286.74000,278.82000,285.77000,281.79900,3.52%,1858571 +2019-08-30,288.62000,290.18000,284.62000,287.06000,283.07100,0.45%,2165934 +2019-09-03,284.43000,286.25000,281.25000,283.53000,279.59000,-1.23%,1590044 +2019-09-04,285.07000,289.25000,283.48000,285.90000,281.92700,0.84%,1288301 +2019-09-05,288.40000,294.71000,286.47000,294.02000,289.93400,2.84%,1470453 +2019-09-06,295.85000,296.92000,293.51000,295.05000,290.95000,0.35%,2337314 +2019-09-09,296.21000,296.68000,291.08000,292.02000,287.96200,-1.03%,1534210 +2019-09-10,290.01000,291.15000,285.03000,289.50000,285.47700,-0.86%,2428410 +2019-09-11,289.52000,295.09000,286.25000,294.94000,290.84100,1.88%,1293411 +2019-09-12,296.00000,297.74000,294.40000,294.97000,290.87100,0.01%,1108241 +2019-09-13,294.09000,298.04000,293.76000,297.65000,293.51400,0.91%,1082959 +2019-09-16,295.41000,296.94000,293.67000,295.33000,291.41300,-0.78%,1062927 +2019-09-17,294.76000,295.92000,291.39000,292.71000,288.82800,-0.89%,1517896 +2019-09-18,292.70000,295.13000,291.02000,294.96000,291.04800,0.77%,1224228 +2019-09-19,293.96000,296.76000,293.90000,295.25000,291.33400,0.10%,1010803 +2019-09-20,297.29000,299.08000,295.56000,296.33000,292.40000,0.37%,1787902 +2019-09-23,292.55000,295.61000,290.13000,290.45000,286.59800,-1.98%,1131196 +2019-09-24,292.50000,293.68000,284.38000,285.16000,281.37800,-1.82%,1583057 +2019-09-25,286.14000,287.34000,281.05000,282.33000,278.58600,-0.99%,1954628 +2019-09-26,283.86000,288.11000,281.64000,286.85000,283.04600,1.60%,1697428 +2019-09-27,288.35000,290.17000,285.21000,287.40000,283.58800,0.19%,1143989 +2019-09-30,286.91000,293.49000,286.79000,291.27000,287.40700,1.35%,1586932 +2019-10-01,291.78000,293.63000,287.11000,287.40000,283.58800,-1.33%,1824088 +2019-10-02,285.01000,286.73000,277.01000,279.53000,275.82300,-2.74%,1999630 +2019-10-03,278.15000,283.97000,274.30000,282.91000,279.15800,1.21%,1861992 +2019-10-04,282.85000,292.44000,282.77000,292.30000,288.42300,3.32%,1744478 +2019-10-07,290.49000,294.04000,289.06000,289.16000,285.32500,-1.07%,1926396 +2019-10-08,282.11000,284.81000,270.33000,271.93000,268.32300,-5.96%,3942823 +2019-10-09,278.70000,278.81000,275.18000,276.51000,272.84300,1.68%,1750648 +2019-10-10,276.29000,282.56000,276.27000,280.66000,276.93800,1.50%,1150039 +2019-10-11,285.66000,287.92000,283.34000,283.64000,279.87800,1.06%,1284279 +2019-10-14,284.09000,286.72000,283.49000,284.25000,280.48000,0.22%,761553 +2019-10-15,286.07000,287.97000,285.22000,286.02000,282.22700,0.62%,1212572 +2019-10-16,283.96000,285.00000,279.32000,280.56000,276.83900,-1.91%,2112005 +2019-10-17,282.00000,284.46000,281.06000,281.59000,277.85500,0.37%,1029890 +2019-10-18,281.05000,283.94000,280.39000,281.42000,277.68800,-0.06%,1186369 +2019-10-21,284.56000,284.56000,281.56000,283.54000,279.78000,0.75%,1078430 +2019-10-22,283.36000,287.19000,280.70000,280.99000,277.26300,-0.90%,1053998 +2019-10-23,298.56000,300.00000,290.04000,296.93000,292.99200,5.67%,2111015 +2019-10-24,295.32000,296.29000,290.65000,293.44000,289.54800,-1.18%,1237052 +2019-10-25,291.98000,298.20000,290.58000,296.68000,292.74500,1.10%,1061333 +2019-10-28,296.59000,302.33000,296.59000,299.90000,295.92300,1.09%,1399553 +2019-10-29,297.00000,300.66000,296.67000,297.95000,293.99800,-0.65%,1225927 +2019-10-30,298.27000,302.44000,295.66000,301.86000,297.85700,1.31%,1395446 +2019-10-31,301.86000,303.60000,300.29000,301.98000,297.97500,0.04%,1505919 +2019-11-01,305.00000,305.28000,303.12000,303.60000,299.57300,0.54%,990471 +2019-11-04,305.64000,306.00000,300.62000,300.77000,296.78100,-0.93%,1051907 +2019-11-05,299.90000,299.90000,291.95000,292.63000,288.74900,-2.71%,1876056 +2019-11-06,293.27000,295.22000,290.64000,294.57000,290.66300,0.66%,1016993 +2019-11-07,295.90000,295.94000,291.77000,293.54000,289.64700,-0.35%,1210174 +2019-11-08,295.63000,296.00000,292.53000,294.65000,290.74200,0.38%,788784 +2019-11-11,292.64000,296.31000,292.24000,293.53000,289.63700,-0.38%,772409 +2019-11-12,294.52000,298.73000,294.31000,295.97000,292.04500,0.83%,791022 +2019-11-13,294.81000,301.13000,294.50000,300.02000,296.04100,1.37%,1289160 +2019-11-14,300.15000,301.18000,295.80000,300.84000,296.85000,0.27%,860760 +2019-11-15,302.93000,306.95000,302.50000,306.81000,302.74100,1.98%,1626885 +2019-11-18,306.00000,306.53000,299.89000,300.99000,296.99800,-1.90%,1233550 +2019-11-19,302.23000,307.02000,301.58000,306.42000,302.35600,1.80%,1767524 +2019-11-20,307.02000,310.67000,304.65000,307.33000,303.25400,0.30%,2329698 +2019-11-21,306.55000,306.94000,302.48000,305.31000,301.26100,-0.66%,1058623 +2019-11-22,306.11000,308.12000,303.92000,307.77000,303.68800,0.81%,841934 +2019-11-25,308.96000,310.74000,307.63000,310.60000,306.48100,0.92%,1257607 +2019-11-26,310.01000,313.91000,309.55000,313.45000,309.29300,0.92%,1709721 +2019-11-27,313.66000,316.03000,312.27000,315.42000,311.23700,0.63%,863955 +2019-11-29,314.82000,315.86000,313.04000,313.95000,309.78600,-0.47%,667088 +2019-12-02,315.66000,315.85000,309.21000,313.04000,308.88800,-0.29%,955510 +2019-12-03,309.15000,313.13000,308.71000,312.89000,308.74000,-0.05%,942584 +2019-12-04,312.18000,316.09000,311.89000,315.64000,311.45400,0.88%,985694 +2019-12-05,315.86000,316.74000,311.74000,316.00000,311.80900,0.11%,844321 +2019-12-06,318.64000,321.60000,317.92000,320.12000,315.87400,1.30%,1199353 +2019-12-09,319.41000,320.74000,315.81000,316.43000,312.23300,-1.15%,889860 +2019-12-10,317.23000,318.08000,315.17000,317.09000,312.88500,0.21%,1301455 +2019-12-11,316.85000,319.04000,316.07000,318.08000,313.86100,0.31%,1303086 +2019-12-12,318.68000,322.17000,318.13000,319.36000,315.12400,0.40%,1187208 +2019-12-13,319.27000,321.42000,317.49000,320.50000,316.24900,0.36%,735236 +2019-12-16,322.66000,324.18000,320.78000,321.46000,317.38400,0.30%,915742 +2019-12-17,322.69000,322.80000,319.71000,319.79000,315.73500,-0.52%,1375864 +2019-12-18,319.31000,321.23000,316.67000,319.60000,315.54800,-0.06%,2424377 +2019-12-19,319.67000,324.13000,319.12000,323.25000,319.15100,1.14%,1546646 +2019-12-20,328.41000,330.14000,324.06000,326.72000,322.57700,1.07%,2275254 +2019-12-23,326.91000,328.75000,325.60000,328.04000,323.88100,0.40%,1318961 +2019-12-24,328.28000,329.04000,326.39000,326.51000,322.37000,-0.47%,489203 +2019-12-26,326.55000,326.79000,323.73000,325.71000,321.58000,-0.25%,680736 +2019-12-27,327.14000,327.65000,325.14000,326.55000,322.41000,0.26%,628805 +2019-12-30,326.57000,327.41000,323.48000,325.04000,320.91900,-0.46%,606596 +2019-12-31,324.86000,325.24000,322.94000,324.87000,320.75100,-0.05%,875783 +2020-01-02,326.00000,326.94000,322.57000,326.37000,322.23200,0.46%,1173287 +2020-01-03,321.48000,325.29000,321.33000,322.82000,318.72700,-1.09%,819482 +2020-01-06,319.84000,325.33000,318.65000,325.14000,321.01700,0.72%,1009139 +2020-01-07,325.43000,329.24000,324.98000,326.98000,322.83400,0.57%,917914 +2020-01-08,326.18000,330.59000,325.22000,327.50000,323.34700,0.16%,939108 +2020-01-09,329.38000,330.86000,327.27000,329.61000,325.43100,0.64%,901893 +2020-01-10,331.38000,331.98000,327.70000,328.73000,324.56200,-0.27%,801378 +2020-01-13,328.89000,332.09000,326.71000,332.02000,327.81000,1.00%,1379111 +2020-01-14,330.47000,335.09000,328.04000,332.80000,328.58000,0.23%,1069766 +2020-01-15,333.00000,336.89000,333.00000,335.20000,330.95000,0.72%,1350594 +2020-01-16,337.20000,338.21000,334.85000,336.74000,332.47000,0.46%,842031 +2020-01-17,337.37000,339.34000,335.27000,339.19000,334.88900,0.73%,1100290 +2020-01-21,339.60000,341.71000,336.78000,337.26000,332.98400,-0.57%,1340702 +2020-01-22,337.78000,342.26000,337.53000,340.05000,335.73800,0.83%,922525 +2020-01-23,339.52000,339.89000,332.87000,335.38000,331.12800,-1.37%,1213794 +2020-01-24,337.12000,337.71000,331.52000,333.68000,329.44900,-0.51%,945834 +2020-01-27,327.36000,332.62000,326.71000,330.96000,326.76400,-0.82%,1236121 +2020-01-28,332.23000,334.44000,329.22000,333.26000,329.03400,0.69%,1666977 +2020-01-29,335.63000,337.64000,333.39000,333.89000,329.65600,0.19%,1434369 +2020-01-30,322.00000,325.00000,317.00000,319.86000,315.80400,-4.20%,3670005 +2020-01-31,322.23000,322.98000,310.92000,313.19000,309.21900,-2.09%,2623662 +2020-02-03,316.81000,321.56000,315.11000,318.34000,314.30400,1.64%,2693935 +2020-02-04,321.84000,328.64000,321.01000,325.96000,321.82700,2.39%,2019715 +2020-02-05,330.26000,333.65000,329.14000,332.49000,328.27400,2.00%,1786603 +2020-02-06,333.25000,334.45000,331.46000,332.00000,327.79000,-0.15%,1636221 +2020-02-07,330.00000,330.44000,324.83000,326.21000,322.07400,-1.74%,1577295 +2020-02-10,324.57000,334.74000,324.57000,333.94000,329.70600,2.37%,1781619 +2020-02-11,336.56000,338.17000,335.01000,337.78000,333.49700,1.15%,1808414 +2020-02-12,338.97000,340.95000,333.86000,334.57000,330.32800,-0.95%,1948437 +2020-02-13,333.50000,337.41000,331.50000,335.59000,331.33500,0.30%,1560072 +2020-02-14,336.56000,339.40000,335.05000,339.19000,334.88900,1.07%,1467716 +2020-02-18,338.13000,338.35000,334.51000,337.37000,333.09200,-0.54%,1462390 +2020-02-19,338.09000,340.29000,335.31000,339.74000,335.43200,0.70%,1189387 +2020-02-20,340.00000,341.35000,333.20000,336.06000,331.79900,-1.08%,1505657 +2020-02-21,333.91000,335.60000,333.10000,334.94000,330.69300,-0.33%,1540092 +2020-02-24,324.26000,326.17000,320.52000,323.15000,319.05300,-3.52%,2638303 +2020-02-25,324.78000,326.99000,307.37000,309.63000,305.70400,-4.18%,2378299 +2020-02-26,308.74000,318.64000,308.31000,309.16000,305.24000,-0.15%,1944768 +2020-02-27,304.00000,311.71000,297.01000,297.08000,293.31300,-3.91%,2231934 +2020-02-28,288.61000,295.80000,284.83000,290.80000,287.11300,-2.11%,3961630 +2020-03-02,291.03000,304.96000,288.86000,304.96000,301.09300,4.87%,2740979 +2020-03-03,315.63000,324.99000,307.45000,310.36000,306.42500,1.77%,3895890 +2020-03-04,318.54000,327.89000,314.83000,326.64000,322.49800,5.25%,3043474 +2020-03-05,318.67000,323.69000,310.10000,312.89000,308.92300,-4.21%,2192434 +2020-03-06,305.06000,312.72000,302.73000,311.17000,307.22500,-0.55%,1922552 +2020-03-09,293.88000,298.43000,288.03000,295.35000,291.60500,-5.08%,2520100 +2020-03-10,305.76000,307.97000,293.08000,307.70000,303.79900,4.18%,2707532 +2020-03-11,299.41000,300.23000,285.26000,289.38000,285.71100,-5.95%,2566216 +2020-03-12,274.27000,295.78000,268.55000,284.32000,280.71500,-1.75%,4505430 +2020-03-13,297.65000,301.15000,272.21000,300.12000,296.53200,5.56%,4533481 +2020-03-16,271.53000,293.49000,265.24000,279.35000,276.01000,-6.92%,3735999 +2020-03-17,297.98000,314.16000,286.58000,296.31000,292.76700,6.07%,5251154 +2020-03-18,284.36000,303.00000,280.26000,302.98000,299.35800,2.25%,4570087 +2020-03-19,298.02000,299.98000,277.73000,280.84000,277.48200,-7.31%,3510899 +2020-03-20,277.46000,285.45000,268.15000,278.37000,275.04200,-0.88%,3715471 +2020-03-23,272.24000,275.00000,250.21000,255.30000,252.24800,-8.29%,3475938 +2020-03-24,263.55000,284.00000,261.30000,282.03000,278.65800,10.47%,2691571 +2020-03-25,278.01000,285.75000,270.13000,271.68000,268.43200,-3.67%,3075739 +2020-03-26,274.76000,285.11000,270.30000,283.15000,279.76500,4.22%,2856035 +2020-03-27,273.63000,283.17000,272.10000,274.34000,271.06000,-3.11%,2314592 +2020-03-30,278.29000,286.18000,276.44000,284.96000,281.55300,3.87%,1990048 +2020-03-31,283.81000,286.33000,280.31000,283.60000,280.20900,-0.48%,3274372 +2020-04-01,276.51000,282.99000,270.40000,275.20000,271.91000,-2.96%,1927409 +2020-04-02,272.04000,287.99000,272.03000,287.55000,284.11200,4.49%,1666613 +2020-04-03,282.95000,287.50000,278.79000,282.21000,278.83600,-1.86%,1320353 +2020-04-06,294.61000,306.73000,292.16000,304.00000,300.36500,7.72%,2437807 +2020-04-07,312.14000,317.54000,296.07000,296.58000,293.03400,-2.44%,2126416 +2020-04-08,297.65000,309.08000,290.52000,307.15000,303.47800,3.56%,1997857 +2020-04-09,307.55000,318.20000,305.05000,317.38000,313.58600,3.33%,2445260 +2020-04-13,314.38000,316.88000,309.18000,315.32000,311.55000,-0.65%,1547725 +2020-04-14,321.55000,327.41000,319.83000,326.37000,322.46800,3.50%,1513129 +2020-04-15,322.62000,327.15000,320.72000,325.83000,321.93400,-0.17%,1652300 +2020-04-16,328.50000,330.74000,324.19000,328.84000,324.90800,0.92%,1829998 +2020-04-17,334.22000,334.32000,327.11000,331.58000,327.61600,0.83%,2057220 +2020-04-20,329.32000,331.75000,325.55000,327.16000,323.24900,-1.33%,1717921 +2020-04-21,324.81000,324.81000,316.36000,319.62000,315.79900,-2.30%,2183475 +2020-04-22,323.55000,337.54000,321.43000,335.59000,331.57800,5.00%,2321705 +2020-04-23,335.40000,337.31000,319.87000,320.51000,316.67800,-4.49%,2667464 +2020-04-24,322.61000,329.95000,320.24000,328.70000,324.77000,2.56%,1987923 +2020-04-27,330.49000,343.44000,330.07000,342.71000,338.61300,4.26%,1878381 +2020-04-28,342.71000,346.89000,328.10000,332.46000,328.48500,-2.99%,2361391 +2020-04-29,333.47000,337.38000,328.68000,335.62000,331.60700,0.95%,1936646 +2020-04-30,331.77000,337.80000,331.40000,334.68000,330.67900,-0.28%,2215026 +2020-05-01,330.38000,334.44000,326.55000,329.81000,325.86700,-1.46%,1603077 +2020-05-04,329.16000,330.90000,325.33000,326.72000,322.81400,-0.94%,1189020 +2020-05-05,331.94000,339.98000,328.94000,336.32000,332.29900,2.94%,1139887 +2020-05-06,337.53000,338.99000,335.09000,335.15000,331.14300,-0.35%,1215559 +2020-05-07,339.30000,342.32000,335.26000,339.08000,335.02600,1.17%,1795126 +2020-05-08,343.86000,343.86000,330.36000,333.01000,329.02900,-1.79%,1616035 +2020-05-11,331.34000,341.35000,331.10000,340.39000,336.32000,2.22%,1313880 +2020-05-12,340.38000,341.61000,331.72000,331.72000,327.75400,-2.55%,1510032 +2020-05-13,335.18000,340.20000,330.82000,334.09000,330.09600,0.71%,1791175 +2020-05-14,330.58000,337.80000,328.38000,337.29000,333.25700,0.96%,1147647 +2020-05-15,337.50000,343.20000,335.37000,342.92000,338.82000,1.67%,1614458 +2020-05-18,348.00000,351.86000,346.73000,346.97000,342.82200,1.18%,1396020 +2020-05-19,346.00000,347.25000,341.41000,342.78000,338.68200,-1.21%,1200601 +2020-05-20,345.04000,345.86000,340.81000,341.15000,337.07100,-0.48%,1352091 +2020-05-21,340.27000,341.97000,334.75000,335.75000,331.73600,-1.58%,1175901 +2020-05-22,337.42000,340.81000,335.52000,340.26000,336.19200,1.34%,1098208 +2020-05-26,346.25000,347.22000,332.01000,332.57000,328.59400,-2.26%,1647739 +2020-05-27,336.51000,337.45000,324.35000,337.35000,333.31700,1.44%,1744444 +2020-05-28,340.94000,345.88000,339.69000,342.74000,338.64200,1.60%,1290418 +2020-05-29,345.09000,349.75000,340.56000,349.19000,345.01500,1.88%,1548824 +2020-06-01,348.00000,351.14000,347.60000,349.33000,345.15400,0.04%,845688 +2020-06-02,349.32000,350.80000,346.68000,350.09000,345.90400,0.22%,1166013 +2020-06-03,351.42000,352.59000,345.39000,347.19000,343.03900,-0.83%,1209680 +2020-06-04,343.92000,349.79000,343.92000,348.15000,343.98800,0.28%,1763476 +2020-06-05,348.15000,356.42000,345.57000,354.20000,349.96500,1.74%,1712074 +2020-06-08,350.37000,353.80000,348.07000,349.88000,345.69700,-1.22%,1314786 +2020-06-09,350.08000,352.20000,346.82000,347.65000,343.49400,-0.64%,1672254 +2020-06-10,349.38000,354.61000,347.85000,352.80000,348.58200,1.48%,1134880 +2020-06-11,351.96000,352.58000,335.67000,336.44000,332.41800,-4.64%,1647698 +2020-06-12,342.52000,345.34000,330.57000,339.76000,335.91500,0.99%,1523079 +2020-06-15,333.85000,342.81000,333.85000,340.82000,336.96300,0.31%,1632069 +2020-06-16,346.88000,348.61000,341.46000,347.22000,343.29100,1.88%,1549127 +2020-06-17,350.00000,352.98000,347.25000,349.85000,345.89100,0.76%,1302555 +2020-06-18,348.75000,352.09000,347.00000,347.44000,343.50800,-0.69%,1129861 +2020-06-19,354.48000,355.00000,348.16000,352.73000,348.73900,1.52%,2328542 +2020-06-22,352.56000,353.57000,348.59000,352.16000,348.17500,-0.16%,1138113 +2020-06-23,355.00000,358.00000,353.03000,356.82000,352.78200,1.32%,1680611 +2020-06-24,355.48000,355.71000,346.25000,347.96000,344.02300,-2.48%,1892670 +2020-06-25,347.78000,352.18000,343.19000,351.76000,347.78000,1.09%,1294921 +2020-06-26,352.50000,355.70000,348.26000,350.95000,346.97900,-0.23%,1656401 +2020-06-29,353.44000,353.44000,349.04000,350.80000,346.83000,-0.04%,957287 +2020-06-30,350.46000,363.97000,349.59000,362.34000,358.24000,3.29%,1709793 +2020-07-01,363.76000,363.76000,357.00000,359.77000,355.69900,-0.71%,1600781 +2020-07-02,362.05000,369.82000,362.00000,365.89000,361.75000,1.70%,1127751 +2020-07-06,370.26000,386.57000,370.01000,382.27000,377.94400,4.48%,1859200 +2020-07-07,381.13000,385.74000,379.68000,380.25000,375.94700,-0.53%,1368335 +2020-07-08,384.54000,395.00000,382.53000,386.63000,382.25500,1.68%,1456759 +2020-07-09,385.57000,391.38000,383.55000,387.67000,383.28300,0.27%,920150 +2020-07-10,388.77000,391.58000,381.74000,382.57000,378.24100,-1.32%,983590 +2020-07-13,384.66000,390.41000,378.47000,378.93000,374.64200,-0.95%,1052841 +2020-07-14,378.93000,388.34000,375.14000,387.46000,383.07600,2.25%,869176 +2020-07-15,392.70000,394.24000,387.85000,392.70000,388.25600,1.35%,1137176 +2020-07-16,392.93000,393.51000,387.93000,392.42000,387.97900,-0.07%,1002649 +2020-07-17,393.82000,398.50000,390.71000,395.40000,390.92600,0.76%,1205680 +2020-07-20,397.90000,405.21000,397.19000,402.97000,398.41000,1.91%,1511202 +2020-07-21,405.43000,409.69000,402.09000,403.09000,398.52900,0.03%,1486949 +2020-07-22,409.84000,420.99000,406.50000,410.76000,406.11200,1.90%,2284124 +2020-07-23,418.14000,419.94000,409.11000,410.48000,405.83500,-0.07%,1522466 +2020-07-24,403.37000,407.29000,399.16000,406.38000,401.78100,-1.00%,1323619 +2020-07-27,404.40000,416.52000,404.35000,413.44000,408.76200,1.74%,1312949 +2020-07-28,411.62000,414.92000,406.62200,407.36000,402.75000,-1.47%,1107027 +2020-07-29,410.50000,414.00000,408.20000,409.26000,404.62900,0.47%,1099305 +2020-07-30,405.31000,412.70000,404.44000,410.56000,405.91400,0.32%,1142877 +2020-07-31,409.02000,414.37000,407.58000,413.95000,409.26600,0.83%,1217905 +2020-08-03,418.25000,423.70000,417.20000,419.09000,414.34800,1.24%,1049424 +2020-08-04,418.93000,418.93000,412.77000,415.72000,411.01600,-0.80%,911304 +2020-08-05,416.91000,420.32000,415.86000,419.90000,415.14800,1.01%,919808 +2020-08-06,419.01000,420.21000,409.01000,415.73000,411.02600,-0.99%,1229980 +2020-08-07,414.00000,416.86000,411.53000,414.33000,409.64100,-0.34%,1006792 +2020-08-10,414.11000,415.21000,408.27000,410.16000,405.51900,-1.01%,1206128 +2020-08-11,409.37000,410.16000,401.22000,407.24000,402.63200,-0.71%,1337793 +2020-08-12,408.90000,418.04000,407.24000,416.17000,411.46100,2.19%,1060457 +2020-08-13,412.02000,417.65000,412.02000,416.60000,411.88600,0.10%,1080587 +2020-08-14,414.71000,416.47000,410.74000,413.76000,409.07800,-0.68%,898106 +2020-08-17,416.00000,419.74000,414.60000,416.80000,412.08400,0.73%,1222641 +2020-08-18,417.71000,419.91000,416.33000,417.30000,412.57800,0.12%,1037295 +2020-08-19,419.27000,423.40000,415.82000,420.62000,415.86000,0.80%,1230284 +2020-08-20,419.83000,423.09000,418.58000,422.11000,417.33300,0.35%,928744 +2020-08-21,422.89000,429.92300,421.02000,428.57000,423.72000,1.53%,1301302 +2020-08-24,429.55000,432.38000,416.45000,419.76000,415.01000,-2.06%,1201069 +2020-08-25,420.16000,423.45000,418.30500,422.29000,417.51100,0.60%,963635 +2020-08-26,421.43000,427.64000,420.64500,425.65000,420.83300,0.80%,945947 +2020-08-27,409.30000,423.82000,402.67000,420.53000,415.77100,-1.20%,2091976 +2020-08-28,420.00000,424.73000,415.17000,424.48000,419.67700,0.94%,1325043 +2020-08-31,425.49000,433.45000,424.91500,428.98000,424.12600,1.06%,1557655 +2020-09-01,432.15000,435.75000,430.55000,433.73000,428.82200,1.11%,1490168 +2020-09-02,434.50000,441.96000,430.12000,441.06000,436.06900,1.69%,1221647 +2020-09-03,438.11000,438.93000,414.49000,419.67000,414.92100,-4.85%,1883045 +2020-09-04,419.63000,419.97000,401.06500,409.98000,405.34100,-2.31%,2189348 +2020-09-08,407.99000,408.81000,401.24000,405.30000,400.71400,-1.14%,1515247 +2020-09-09,410.58000,422.47000,409.89000,418.32000,413.58600,3.21%,1665948 +2020-09-10,423.72000,429.34000,417.91000,419.73000,414.98000,0.34%,1540605 +2020-09-11,425.60000,434.00000,424.99000,431.13000,426.25100,2.72%,1743241 +2020-09-14,435.44000,439.85000,433.02000,434.10000,429.40500,0.69%,1052337 +2020-09-15,435.64000,437.47000,433.15000,435.10000,430.39400,0.23%,1292574 +2020-09-16,438.79000,440.77000,432.62000,433.88000,429.18800,-0.28%,1842688 +2020-09-17,431.16000,438.25000,429.03000,432.93000,428.24800,-0.22%,1304268 +2020-09-18,426.74000,433.84000,426.08000,429.05000,424.41000,-0.90%,1737776 +2020-09-21,424.75000,426.22500,415.47000,425.47000,420.86900,-0.83%,1283214 +2020-09-22,423.90000,431.31000,422.12000,430.24000,425.58700,1.12%,1168590 +2020-09-23,430.77000,431.76000,420.20000,420.76000,416.21000,-2.20%,966543 +2020-09-24,419.49000,421.11000,415.58000,418.14000,413.61800,-0.62%,904704 +2020-09-25,415.77000,424.79000,412.80000,422.29000,417.72300,0.99%,1112934 +2020-09-28,426.51000,431.12000,424.04000,428.39000,423.75700,1.44%,1110696 +2020-09-29,430.77000,436.30000,430.00000,434.34000,429.64300,1.39%,911949 +2020-09-30,436.60000,444.80000,435.07000,441.52000,436.74500,1.65%,1516372 +2020-10-01,445.97000,452.68500,436.11000,438.20000,433.46100,-0.75%,1452279 +2020-10-02,434.21000,441.80000,433.01000,435.06000,430.35500,-0.72%,949058 +2020-10-05,440.00000,451.75000,440.00000,450.67000,445.79600,3.59%,1149254 +2020-10-06,451.86000,452.00000,445.27000,445.89000,441.06800,-1.06%,1198066 +2020-10-07,447.89000,455.95400,447.89000,452.36000,447.46800,1.45%,1012928 +2020-10-08,454.76000,454.76000,447.17000,453.54000,448.63500,0.26%,832400 +2020-10-09,457.39000,465.40000,455.29000,464.70000,459.67400,2.46%,1066057 +2020-10-12,465.78000,471.32000,462.51000,466.72000,461.67200,0.43%,927214 +2020-10-13,466.89000,470.86500,466.01000,467.53000,462.47400,0.17%,916452 +2020-10-14,467.01000,472.44000,464.29500,467.01000,461.95900,-0.11%,852175 +2020-10-15,461.97000,466.00000,458.37000,464.56000,459.53600,-0.52%,936629 +2020-10-16,468.20000,473.84000,467.50000,468.59000,463.52200,0.87%,1070263 +2020-10-19,468.87000,471.26000,458.78500,461.29000,456.30100,-1.56%,1248900 +2020-10-20,461.27000,470.38000,461.17000,465.26000,460.22800,0.86%,1082874 +2020-10-21,475.00000,478.99000,462.41500,468.76000,463.69000,0.75%,2212934 +2020-10-22,471.69000,485.00000,470.11000,481.99000,476.77700,2.82%,1454628 +2020-10-23,481.00000,483.71000,473.49000,480.17000,474.97700,-0.38%,1164433 +2020-10-26,475.07000,482.62000,475.00000,482.43000,477.21300,0.47%,1310888 +2020-10-27,485.00000,490.71000,484.09000,489.30000,484.00800,1.42%,1332107 +2020-10-28,482.35000,486.23000,475.73000,476.71000,471.55400,-2.57%,1673269 +2020-10-29,479.65000,479.97000,471.10500,471.88000,466.77700,-1.01%,1330140 +2020-10-30,469.06000,475.47000,465.50000,473.12000,468.00300,0.26%,1251895 +2020-11-02,478.80000,489.32000,477.55000,480.55000,475.35300,1.57%,1656047 +2020-11-03,491.02000,501.73000,488.89000,491.50000,486.18400,2.28%,1714271 +2020-11-04,500.00000,518.00000,499.22000,510.97000,505.44400,3.96%,2300257 +2020-11-05,525.00000,529.87000,511.75000,514.76000,509.19300,0.74%,1526079 +2020-11-06,518.58000,532.57100,514.50500,527.66000,521.95300,2.51%,1367103 +2020-11-09,521.78000,523.00000,484.31000,484.99000,479.74500,-8.09%,4192022 +2020-11-10,480.37000,483.98000,462.00000,468.59000,463.52200,-3.38%,3377210 +2020-11-11,472.06000,488.55000,469.07000,484.00000,478.76600,3.29%,1917860 +2020-11-12,485.00000,498.03000,482.89500,486.56000,481.29800,0.53%,1464150 +2020-11-13,492.99000,494.36000,486.08000,488.59000,483.30600,0.42%,1160967 +2020-11-16,495.73000,495.73000,480.13000,480.99000,475.78800,-1.56%,1737492 +2020-11-17,479.10000,483.92600,477.13000,479.00000,473.82000,-0.41%,1546811 +2020-11-18,479.91000,481.44000,451.74000,454.18000,449.26800,-5.18%,3527838 +2020-11-19,458.93000,459.70500,450.05000,453.10000,448.20000,-0.24%,2093539 +2020-11-20,452.78000,457.28000,449.75000,451.04000,446.16200,-0.45%,1868834 +2020-11-23,454.50000,455.92000,441.76000,446.03000,441.20600,-1.11%,2251549 +2020-11-24,444.30000,445.52000,435.77000,439.56000,434.80600,-1.45%,2823944 +2020-11-25,438.48000,449.68500,438.18000,448.45000,443.60000,2.02%,2650279 +2020-11-27,453.48000,454.60000,442.00000,453.40000,448.49700,1.10%,899681 +2020-11-30,457.07000,466.59000,455.00000,464.98000,459.95100,2.55%,2557197 +2020-12-01,470.00000,475.79200,465.30000,471.10000,466.00500,1.32%,3012123 +2020-12-02,476.47000,482.20000,469.60000,478.89000,473.71100,1.65%,2003493 +2020-12-03,480.00000,481.45000,471.66000,477.20000,472.03900,-0.35%,1488329 +2020-12-04,476.46000,478.72000,469.24000,474.62000,469.48700,-0.54%,1649974 +2020-12-07,473.84000,478.10400,471.00000,472.89000,467.77600,-0.36%,1263506 +2020-12-08,472.89000,479.55000,472.89000,473.98000,468.85400,0.23%,1433818 +2020-12-09,477.50000,477.50000,458.87000,461.38000,456.39000,-2.66%,2417220 +2020-12-10,463.05000,472.99900,462.00000,468.74000,463.67100,1.60%,1564342 +2020-12-11,468.00000,471.90000,465.04000,471.39000,466.29200,0.57%,1192626 +2020-12-14,471.41000,477.44000,466.03500,467.13000,462.29600,-0.90%,1745737 +2020-12-15,469.79000,473.48000,465.24000,470.98000,466.10600,0.82%,1129774 +2020-12-16,466.34000,468.47000,457.58000,457.79000,453.05200,-2.80%,2058623 +2020-12-17,458.36000,464.99000,458.14500,464.94000,460.12800,1.56%,1765835 +2020-12-18,462.74000,469.15000,455.41000,466.68000,461.85000,0.37%,3379626 +2020-12-21,462.31000,466.28000,454.00000,462.88000,458.09000,-0.81%,1282463 +2020-12-22,462.36000,465.39000,459.50000,465.20000,460.38600,0.50%,1043995 +2020-12-23,467.83000,469.38000,458.34000,458.34000,453.59700,-1.47%,1241067 +2020-12-24,457.40000,462.21000,456.41000,458.09000,453.34900,-0.05%,442077 +2020-12-28,462.08000,463.50000,457.35000,460.73000,455.96200,0.58%,734071 +2020-12-29,466.00000,466.33000,460.75000,462.86000,458.07000,0.46%,803251 +2020-12-30,465.32000,466.60000,461.48000,461.73000,456.95200,-0.24%,715096 +2020-12-31,461.57000,466.23000,459.53000,465.78000,460.96000,0.88%,967358 +2021-01-04,469.05000,476.38000,462.17000,471.82000,466.93700,1.30%,2220508 +2021-01-05,472.00000,482.90000,470.99500,477.72000,472.77600,1.25%,2046719 +2021-01-06,471.30000,489.96000,470.23500,485.21000,480.18900,1.57%,2112389 +2021-01-07,489.91000,505.49000,488.00000,500.33000,495.15200,3.12%,2144421 +2021-01-08,509.88000,519.00000,503.05000,512.30000,506.99800,2.39%,2221795 +2021-01-11,508.99000,518.65000,508.96000,513.35000,508.03700,0.20%,1669660 +2021-01-12,512.27000,515.70000,495.94000,498.77000,493.60800,-2.84%,2037911 +2021-01-13,500.00000,505.00000,499.77000,501.71000,496.51800,0.59%,1410318 +2021-01-14,502.00000,507.31900,496.06000,496.91000,491.76700,-0.96%,1426886 +2021-01-15,497.33000,511.50500,497.00000,503.14000,497.93300,1.25%,1892739 +2021-01-19,510.00000,513.96500,503.10400,507.38000,502.12900,0.84%,1758677 +2021-01-20,509.66000,519.76000,509.41000,515.84000,510.50200,1.67%,1257112 +2021-01-21,515.80000,520.00000,512.01000,512.36000,507.05800,-0.67%,1514396 +2021-01-22,511.71000,517.11000,510.01000,514.60000,509.27400,0.44%,1936557 +2021-01-25,518.53000,522.00000,515.62000,518.83000,513.46100,0.82%,1509706 +2021-01-26,516.21000,518.15500,507.20000,507.83000,502.57400,-2.12%,1006293 +2021-01-27,500.22000,501.00000,479.18000,482.48000,477.48700,-4.99%,2504945 +2021-01-28,491.33000,503.34000,489.66000,496.48000,491.34200,2.90%,1619832 +2021-01-29,494.04000,513.68000,490.63000,509.70000,504.42500,2.66%,2586351 +2021-02-01,516.84000,526.59500,512.00000,515.47000,510.13500,1.13%,2083065 +2021-02-02,519.99000,525.73000,518.01000,518.53000,513.16400,0.59%,1470300 +2021-02-03,518.80000,519.57300,499.30000,500.22000,495.04300,-3.53%,1705191 +2021-02-04,500.22000,503.05000,487.66000,488.96000,483.90000,-2.25%,2921858 +2021-02-05,491.53000,494.37000,487.06000,492.56000,487.46200,0.74%,1678820 +2021-02-08,497.00000,502.15000,493.24000,495.76000,490.62900,0.65%,1418883 +2021-02-09,495.29000,499.99000,488.30200,489.30000,484.23600,-1.30%,1451290 +2021-02-10,494.24000,494.24000,483.81000,484.88000,479.86200,-0.90%,1676493 +2021-02-11,488.17000,494.52000,484.10000,494.05000,488.93700,1.89%,1027192 +2021-02-12,494.16000,511.28000,493.74000,507.83000,502.57400,2.79%,1762787 +2021-02-16,510.00000,513.61000,498.32000,500.08000,494.90500,-1.53%,1467356 +2021-02-17,497.58000,505.56000,494.09000,498.46000,493.30100,-0.32%,984085 +2021-02-18,497.85000,499.55000,488.33000,488.80000,483.74100,-1.94%,1468159 +2021-02-19,489.14000,489.90000,478.06000,478.86000,473.90400,-2.03%,1917954 +2021-02-22,474.77000,476.25000,461.76000,463.28000,458.48600,-3.25%,2123691 +2021-02-23,460.88000,461.39000,453.05000,458.81000,454.06200,-0.96%,2055436 +2021-02-24,470.83000,473.36000,454.59500,456.66000,451.93400,-0.47%,2426864 +2021-02-25,457.75000,458.00000,448.54000,451.47000,446.79800,-1.14%,2135450 +2021-02-26,454.72000,455.91000,448.83000,450.08000,445.42200,-0.31%,2116789 +2021-03-01,454.19000,460.60000,453.94000,459.56000,454.80400,2.11%,1311416 +2021-03-02,460.00000,467.31000,458.07500,462.11000,457.32800,0.55%,1718748 +2021-03-03,462.22000,465.00000,450.70000,450.96000,446.29300,-2.41%,2001138 +2021-03-04,446.08000,451.93000,439.00000,441.46000,436.89100,-2.11%,2508871 +2021-03-05,445.00000,448.85000,433.52000,446.87000,442.24500,1.23%,2749199 +2021-03-08,445.61000,454.09000,439.45000,439.85000,435.29800,-1.57%,1572169 +2021-03-09,450.00000,461.06000,447.72000,448.11000,443.47300,1.88%,2863308 +2021-03-10,456.70000,459.78000,440.73000,441.09000,436.52500,-1.57%,2759823 +2021-03-11,450.00000,463.23000,448.01000,460.52000,455.75400,4.40%,2617094 +2021-03-12,454.98000,457.12000,447.50000,450.49000,445.82800,-2.18%,1577364 +2021-03-15,447.42000,455.18500,445.75000,452.82000,448.39100,0.52%,1701845 +2021-03-16,455.29000,455.72000,442.00000,446.43000,442.06400,-1.41%,2402435 +2021-03-17,442.81000,445.90000,440.21000,442.61000,438.28100,-0.86%,1876284 +2021-03-18,440.97000,453.52000,438.33000,445.75000,441.39000,0.71%,2126854 +2021-03-19,447.16000,450.38500,444.77000,445.01000,440.65700,-0.17%,2693130 +2021-03-22,445.01000,456.39000,443.10000,454.66000,450.21300,2.17%,1431798 +2021-03-23,454.11000,458.13000,450.50000,452.01000,447.58900,-0.58%,1156365 +2021-03-24,450.48000,454.73000,444.99000,445.37000,441.01400,-1.47%,1547756 +2021-03-25,444.79000,444.79000,434.63000,442.29000,437.96400,-0.69%,1680711 +2021-03-26,444.60000,460.63000,442.26000,460.06000,455.56000,4.02%,1750894 +2021-03-29,456.49000,460.95000,450.23000,458.57000,454.08500,-0.32%,1927125 +2021-03-30,455.03000,458.35000,450.73000,451.47000,447.05400,-1.55%,1448284 +2021-03-31,456.08000,460.84000,453.00000,456.38000,451.91600,1.09%,1563611 +2021-04-01,461.25000,462.12000,456.09000,456.30000,451.83700,-0.02%,993253 +2021-04-05,460.23000,467.45000,460.23000,465.39000,460.83800,1.99%,1509915 +2021-04-06,467.95000,473.00000,463.59000,468.74000,464.15500,0.72%,1150703 +2021-04-07,467.00000,470.82000,462.45000,466.38000,461.81800,-0.50%,1801821 +2021-04-08,471.85000,475.79000,469.79000,471.51000,466.89800,1.10%,1339421 +2021-04-09,472.47000,479.14000,471.05000,478.88000,474.19600,1.56%,1147584 +2021-04-12,478.13000,481.21000,474.56000,475.98000,471.32500,-0.61%,1163117 +2021-04-13,478.59000,487.70000,478.05000,484.85000,480.10800,1.86%,1837365 +2021-04-14,484.00000,493.20000,473.45000,478.04000,473.36400,-1.40%,1744544 +2021-04-15,485.00000,498.05500,484.00000,494.38000,489.54500,3.42%,2380024 +2021-04-16,498.08000,499.00000,490.91000,492.92000,488.09900,-0.30%,2590513 +2021-04-19,490.00000,494.75000,486.08000,487.64000,482.87100,-1.07%,1677271 +2021-04-20,487.70000,490.00000,481.87000,482.36000,477.64200,-1.08%,1464561 +2021-04-21,484.25000,485.90600,476.47500,480.41000,475.71100,-0.40%,1312441 +2021-04-22,479.52000,488.82500,478.89000,484.21000,479.47400,0.79%,1087220 +2021-04-23,485.41000,490.36500,484.17000,488.09000,483.31600,0.80%,1210828 +2021-04-26,489.06000,496.25000,486.59000,494.04000,489.20800,1.22%,1671716 +2021-04-27,495.60000,496.52000,490.11000,490.22000,485.42500,-0.77%,978302 +2021-04-28,489.56000,491.59000,485.05000,485.80000,481.04900,-0.90%,1140823 +2021-04-29,477.63000,479.78000,461.60000,464.39000,459.84800,-4.41%,3359512 +2021-04-30,465.47000,475.17000,465.00000,470.23000,465.63100,1.26%,2094759 +2021-05-03,471.78000,473.13000,465.14000,467.38000,462.80900,-0.61%,1581365 +2021-05-04,463.93000,465.77000,459.62600,465.28000,460.72900,-0.45%,1703288 +2021-05-05,468.60000,473.50000,467.03000,467.77000,463.19500,0.54%,1260004 +2021-05-06,469.04000,470.58000,462.30800,470.14000,465.54200,0.51%,1530913 +2021-05-07,473.44000,478.99000,467.90000,468.45000,463.86800,-0.36%,1442085 +2021-05-10,468.02000,469.95000,462.40000,463.47000,458.93700,-1.06%,1502706 +2021-05-11,457.74000,464.14000,455.50000,464.00000,459.46200,0.11%,1568746 +2021-05-12,457.70000,464.00000,454.06000,454.78000,450.33200,-1.99%,1454574 +2021-05-13,457.06000,458.98000,453.56000,456.92000,452.45100,0.47%,1240357 +2021-05-14,457.88000,461.40000,454.91500,459.07000,454.58000,0.47%,1009749 +2021-05-17,460.87000,461.44000,451.82000,452.92000,448.49000,-1.34%,1092250 +2021-05-18,450.71000,459.04000,448.52000,454.61000,450.16400,0.37%,1897261 +2021-05-19,451.90000,458.12500,449.58000,456.95000,452.48100,0.51%,1136808 +2021-05-20,457.70000,467.66500,457.70000,465.29000,460.73900,1.83%,1181247 +2021-05-21,467.60000,471.85000,462.08000,462.34000,457.81800,-0.63%,1415320 +2021-05-24,465.37000,466.57000,461.72000,462.46000,457.93700,0.03%,1194828 +2021-05-25,465.30000,466.43000,461.57500,464.02000,459.48200,0.34%,1592756 +2021-05-26,462.09000,464.50000,457.25000,459.69000,455.19400,-0.93%,2142611 +2021-05-27,459.67000,472.64000,457.02000,472.48000,467.85900,2.78%,4059834 +2021-05-28,471.74000,480.69000,469.41000,469.50000,464.90800,-0.63%,1618182 +2021-06-01,467.00000,470.91000,446.31000,447.01000,442.63800,-4.79%,4619093 +2021-06-02,447.70800,452.48000,446.53000,449.21000,444.81600,0.49%,2355183 +2021-06-03,447.58000,451.49000,444.00000,445.33000,440.97400,-0.86%,2396147 +2021-06-04,448.97000,452.49000,445.13000,448.76000,444.37100,0.77%,1731238 +2021-06-07,449.30000,450.58000,443.46000,444.45000,440.10300,-0.96%,2781999 +2021-06-08,441.77000,444.00000,438.72000,441.00000,436.68700,-0.78%,2819433 +2021-06-09,444.65000,449.91000,442.49000,448.21000,443.82600,1.63%,1795690 +2021-06-10,448.79000,465.69500,447.80000,464.91000,460.36300,3.73%,2679648 +2021-06-11,464.07000,465.90000,461.15500,465.15000,460.60000,0.05%,1935144 +2021-06-14,464.70000,470.94000,463.39000,470.07000,465.73000,1.06%,1452747 +2021-06-15,472.75000,473.44000,467.59000,470.08000,465.74000,,1260757 +2021-06-16,468.06000,477.32000,465.93000,468.42000,464.09500,-0.35%,1676834 +2021-06-17,468.84000,489.32000,468.05000,486.08000,481.59200,3.77%,2237383 +2021-06-18,483.14000,488.06000,480.44200,482.47000,478.01500,-0.74%,2321324 +2021-06-21,484.22000,487.00000,476.72000,483.56000,479.09500,0.23%,1111271 +2021-06-22,484.32000,492.40000,482.97000,492.21000,487.66500,1.79%,1840708 +2021-06-23,490.89000,494.16000,489.14500,494.02000,489.45900,0.37%,1358076 +2021-06-24,495.00000,498.43000,493.55000,495.36000,490.78600,0.27%,1326742 +2021-06-25,495.00000,497.70500,491.18500,492.87000,488.31900,-0.50%,4676113 +2021-06-28,493.68000,505.74000,492.01000,505.10000,500.43600,2.48%,1449682 +2021-06-29,504.81000,510.60000,500.75800,508.24000,503.54700,0.62%,1349887 +2021-06-30,507.50000,508.85000,503.29000,504.47000,499.81200,-0.74%,1010024 +2021-07-01,505.84000,509.57000,503.26000,509.53000,504.82500,1.00%,1129429 +2021-07-02,508.91000,514.63000,507.43000,513.32000,508.58000,0.74%,923535 +2021-07-06,515.67000,518.46000,513.28000,517.06000,512.28600,0.73%,1288677 +2021-07-07,519.98000,524.26000,517.07000,522.72000,517.89400,1.09%,1433468 +2021-07-08,512.00000,520.82500,511.47500,518.61000,513.82200,-0.79%,1383974 +2021-07-09,519.08000,519.95000,514.59000,517.26000,512.48400,-0.26%,1184193 +2021-07-12,519.69000,520.93000,512.93000,514.69000,509.93800,-0.50%,1427637 +2021-07-13,513.90000,517.91000,512.27600,514.30000,509.55100,-0.08%,941770 +2021-07-14,516.56000,516.89000,509.47000,510.78000,506.06400,-0.68%,863901 +2021-07-15,509.93000,515.82000,509.40000,514.48000,509.73000,0.72%,1074784 +2021-07-16,514.76000,521.50000,513.88000,519.79000,514.99100,1.03%,1080912 +2021-07-19,518.55000,522.70000,516.22000,521.62000,516.80400,0.35%,1317279 +2021-07-20,521.86000,529.55000,520.05000,522.58000,517.75500,0.18%,1145422 +2021-07-21,522.97000,522.97000,507.16000,514.26000,509.51200,-1.59%,1113050 +2021-07-22,519.71000,525.80500,518.65500,524.50000,519.65700,1.99%,868372 +2021-07-23,527.21000,533.15000,525.46000,532.26000,527.34600,1.48%,1005129 +2021-07-26,528.74000,533.00000,525.39000,529.12000,524.23500,-0.59%,874518 +2021-07-27,528.36000,534.50000,527.56000,530.28000,525.38400,0.22%,1091497 +2021-07-28,518.00000,529.18000,516.00000,528.27000,523.39200,-0.38%,1814548 +2021-07-29,531.53000,535.41000,529.95000,533.77000,528.84200,1.04%,988984 +2021-07-30,534.89000,543.30000,531.38000,540.01000,535.02400,1.17%,1412823 +2021-08-02,542.08000,544.36000,531.88000,533.68000,528.75300,-1.17%,1147382 +2021-08-03,534.24000,538.42500,532.30000,536.99000,532.03200,0.62%,934099 +2021-08-04,538.87000,541.30000,535.41000,538.88000,533.90400,0.35%,854595 +2021-08-05,540.97000,543.10500,536.71000,542.35000,537.34200,0.64%,781131 +2021-08-06,539.29000,542.00000,533.57500,538.20000,533.23100,-0.77%,765938 +2021-08-09,543.83000,546.05000,539.13000,541.16000,536.16300,0.55%,861724 +2021-08-10,540.78000,546.60000,539.22000,540.37000,535.38100,-0.15%,903170 +2021-08-11,540.45000,543.96000,534.03000,537.26000,532.29900,-0.58%,898951 +2021-08-12,536.64000,543.14000,535.95000,542.01000,537.00600,0.88%,603184 +2021-08-13,541.96000,544.69000,540.64000,544.64000,539.61100,0.49%,604783 +2021-08-16,546.41000,554.54000,542.72000,554.46000,549.34100,1.80%,1141380 +2021-08-17,553.97000,557.59000,552.11500,556.31000,551.17400,0.33%,830360 +2021-08-18,553.97000,555.99000,544.32000,544.66000,539.63100,-2.09%,913177 +2021-08-19,544.04000,554.27000,542.38000,551.88000,546.78400,1.33%,834913 +2021-08-20,552.28000,557.99000,550.42000,555.00000,549.87600,0.57%,935019 +2021-08-23,557.70000,560.69500,551.50000,552.61000,547.50800,-0.43%,1275223 +2021-08-24,554.33000,554.33000,548.29000,550.49000,545.40700,-0.38%,876121 +2021-08-25,552.58000,553.18000,544.16000,548.08000,543.02000,-0.44%,963183 +2021-08-26,550.00000,554.05600,545.14000,552.77000,547.66600,0.86%,766002 +2021-08-27,554.68000,557.62000,547.47000,548.51000,543.44600,-0.77%,846137 +2021-08-30,549.00000,558.75000,548.03000,558.53000,553.37300,1.83%,873326 +2021-08-31,559.83000,559.92000,548.61000,554.95000,549.82600,-0.64%,1287168 +2021-09-01,552.78000,563.33000,551.90500,561.72000,556.53400,1.22%,1062907 +2021-09-02,561.41000,571.67500,559.95000,565.47000,560.24900,0.67%,1137224 +2021-09-03,562.95000,568.79500,560.53000,568.11000,562.86500,0.47%,825550 +2021-09-07,568.00000,569.45000,558.45000,569.17000,563.91500,0.19%,1241886 +2021-09-08,568.80000,573.27000,566.18000,572.58000,567.29300,0.60%,945082 +2021-09-09,573.93000,575.63000,567.05000,568.78000,563.52800,-0.66%,1122606 +2021-09-10,571.58000,575.63000,569.20000,571.96000,566.67900,0.56%,1054674 +2021-09-13,573.35000,575.30000,549.17900,559.13000,553.96800,-2.24%,1372474 +2021-09-14,563.19000,566.14000,560.38000,562.40000,557.46500,0.58%,785434 +2021-09-15,559.45000,566.09000,557.04000,562.96000,558.02000,0.10%,1241430 +2021-09-16,562.11000,562.79000,555.29000,560.44000,555.52200,-0.45%,1053405 +2021-09-17,597.06000,609.30000,576.00000,596.80000,591.56300,6.49%,5284996 +2021-09-20,592.69000,602.19000,585.00000,590.20000,585.02100,-1.11%,2674334 +2021-09-21,593.49000,602.76000,589.00000,597.04000,591.80100,1.16%,1364453 +2021-09-22,601.52000,610.19000,595.35500,606.63000,601.30700,1.61%,1696706 +2021-09-23,607.10000,614.13000,603.16000,608.23000,602.89300,0.26%,1179152 +2021-09-24,611.40000,616.93000,605.85000,609.78000,604.42900,0.25%,1300901 +2021-09-27,603.51000,605.51500,583.83000,594.67000,589.45200,-2.48%,1708957 +2021-09-28,585.36000,588.59000,570.16000,576.45000,571.39200,-3.06%,1750178 +2021-09-29,581.00000,585.94000,578.00000,579.60000,574.51400,0.55%,1040928 +2021-09-30,582.86000,588.71000,570.99000,571.33000,566.31700,-1.43%,1510865 +2021-10-01,570.57000,576.20000,552.01000,572.72000,567.69400,0.24%,1657632 +2021-10-04,571.55000,574.52000,562.61500,569.00000,564.00700,-0.65%,1323664 +2021-10-05,571.03000,581.93000,569.17000,571.88000,566.86200,0.51%,1384503 +2021-10-06,567.50000,576.00000,565.91000,575.60000,570.54900,0.65%,1133518 +2021-10-07,579.94000,589.12000,579.94000,583.51000,578.39000,1.37%,1027820 +2021-10-08,585.28000,589.56000,580.40000,583.92000,578.79600,0.07%,851406 +2021-10-11,581.20000,586.74000,578.46000,578.66000,573.58200,-0.90%,675974 +2021-10-12,582.00000,582.99000,569.96000,575.91000,570.85600,-0.48%,1012216 +2021-10-13,579.05000,583.48000,570.52000,573.56000,568.52700,-0.41%,1223109 +2021-10-14,577.64000,584.56000,575.26000,577.35000,572.28400,0.66%,845764 +2021-10-15,580.16000,583.80700,577.96000,582.39000,577.28000,0.87%,874699 +2021-10-18,583.56000,590.89000,580.99500,588.03000,582.87000,0.97%,1534012 +2021-10-19,591.00000,597.01000,589.62000,592.10000,586.90400,0.69%,765695 +2021-10-20,609.78000,609.87000,600.00600,605.60000,600.28600,2.28%,1062105 +2021-10-21,610.93000,612.00000,597.57000,608.41000,603.07100,0.46%,959254 +2021-10-22,608.93000,612.06000,605.05000,611.96000,606.59000,0.58%,738684 +2021-10-25,612.00000,612.00000,602.50000,607.75000,602.41700,-0.69%,951887 +2021-10-26,609.66000,611.00000,603.86000,608.34000,603.00200,0.10%,1051502 +2021-10-27,616.80000,625.99000,609.13000,612.29000,606.91700,0.65%,1771107 +2021-10-28,615.00000,627.36000,611.48900,620.07000,614.62900,1.27%,1280094 +2021-10-29,621.67000,634.10000,616.95000,633.07000,627.51500,2.10%,1541726 +2021-11-01,632.35000,638.72000,627.84000,635.10000,629.52700,0.32%,1479866 +2021-11-02,637.86000,643.36000,632.79000,636.20000,630.61700,0.17%,1295501 +2021-11-03,636.50000,642.58000,628.39000,642.37000,636.73300,0.97%,1216650 +2021-11-04,642.70000,643.52000,630.54500,639.76000,634.14600,-0.41%,1396076 +2021-11-05,614.18000,621.79000,599.45000,616.80000,611.38800,-3.59%,2693353 +2021-11-08,621.49000,626.30000,615.42000,624.47000,618.99000,1.24%,1170933 +2021-11-09,623.75000,624.62000,615.01000,618.58000,613.15200,-0.94%,917621 +2021-11-10,615.69000,628.91000,615.69000,626.86000,621.35900,1.34%,1119074 +2021-11-11,627.97000,632.23000,625.47000,631.48000,625.93900,0.74%,687620 +2021-11-12,632.91000,639.71000,629.85000,635.25000,629.67600,0.60%,883741 +2021-11-15,636.59000,639.26000,632.01000,632.36000,626.81100,-0.45%,826113 +2021-11-16,630.38000,651.57000,630.38000,641.48000,635.85100,1.44%,1346930 +2021-11-17,643.33000,647.00000,633.34500,637.30000,631.70800,-0.65%,1390362 +2021-11-18,638.43000,640.24000,631.17500,637.63000,632.03500,0.05%,968754 +2021-11-19,638.17000,645.01000,635.89000,636.05000,630.46900,-0.25%,1225539 +2021-11-22,640.00000,640.80000,631.00000,633.96000,628.39700,-0.33%,1318905 +2021-11-23,629.20000,634.08000,622.30500,632.76000,627.20800,-0.19%,1022487 +2021-11-24,633.25000,633.68000,623.90000,633.00000,627.44500,0.04%,1283242 +2021-11-26,652.71000,666.65000,636.89500,638.74000,633.13500,0.91%,1677730 +2021-11-29,640.00000,654.65000,638.28000,648.77000,643.07700,1.57%,1869937 +2021-11-30,641.44000,649.23000,631.09000,632.83000,627.27700,-2.46%,2562961 +2021-12-01,634.68000,637.68000,625.88000,626.15000,620.65600,-1.06%,1502852 +2021-12-02,622.64000,633.50000,618.91000,627.58000,622.07300,0.23%,1481709 +2021-12-03,634.15000,636.60000,618.33000,636.11000,630.52800,1.36%,1698526 +2021-12-06,635.00000,635.66000,609.21000,622.25000,616.79000,-2.18%,2319747 +2021-12-07,633.18000,637.75000,624.19000,628.71000,623.19300,1.04%,1585315 +2021-12-08,631.00000,638.68000,627.89500,638.15000,632.55000,1.50%,1267454 +2021-12-09,638.11000,642.33000,635.07000,637.07000,631.48000,-0.17%,1029293 +2021-12-10,636.96000,644.78400,636.96000,642.51000,636.87200,0.85%,989666 +2021-12-13,642.50000,649.39000,640.45000,646.01000,640.34100,0.54%,1181900 +2021-12-14,640.00000,643.33000,624.38000,632.11000,626.82100,-2.15%,1491614 +2021-12-15,636.75000,656.73000,633.22000,655.74000,650.25300,3.74%,1422813 +2021-12-16,655.50000,664.17000,651.02000,661.25000,655.71700,0.84%,1625127 +2021-12-17,655.47000,660.33000,647.51000,651.07000,645.62200,-1.54%,2479232 +2021-12-20,650.45000,656.36000,640.38000,649.32000,643.88700,-0.27%,1001344 +2021-12-21,648.64000,650.00000,635.69000,645.34000,639.94000,-0.61%,1201003 +2021-12-22,648.72000,653.47000,645.41000,651.70000,646.24700,0.99%,918586 +2021-12-23,653.26000,656.23000,649.04000,650.70000,645.25500,-0.15%,839970 +2021-12-27,656.91000,662.75000,652.82000,662.21000,656.66900,1.77%,531368 +2021-12-28,665.50000,666.66000,653.23000,655.38000,649.89600,-1.03%,818185 +2021-12-29,660.13000,665.17000,654.21000,662.73000,657.18500,1.12%,644147 +2021-12-30,664.69000,668.94000,662.38000,665.45000,659.88200,0.41%,555652 +2021-12-31,665.00000,672.34000,663.33000,667.24000,661.65700,0.27%,764969 +2022-01-03,662.99000,664.27000,640.18000,644.92000,639.52400,-3.35%,1890029 +2022-01-04,637.30000,638.02500,612.59000,618.00000,612.82900,-4.17%,2598032 +2022-01-05,618.00000,628.76000,615.79000,618.52000,613.34500,0.08%,1915352 +2022-01-06,618.00000,626.82000,609.61000,620.40000,615.20900,0.30%,1686017 +2022-01-07,621.00000,621.47500,606.19000,607.07000,601.99000,-2.15%,1741875 +2022-01-10,599.84000,625.42000,598.92000,625.04000,619.81000,2.96%,2095707 +2022-01-11,625.00000,627.28000,611.99000,620.50000,615.30800,-0.73%,2335015 +2022-01-12,618.68000,631.89000,618.68000,625.20000,619.96900,0.76%,1554207 +2022-01-13,624.71000,625.90000,599.85000,600.89000,595.86200,-3.89%,2018085 +2022-01-14,597.93000,602.24000,588.19000,594.80000,589.82300,-1.01%,2426246 +2022-01-18,586.14000,594.80000,584.18000,590.10000,585.16200,-0.79%,1838204 +2022-01-19,593.71000,602.59000,592.25000,593.37000,588.40500,0.55%,1841965 +2022-01-20,595.06000,602.48000,586.78000,588.16000,583.23900,-0.88%,1530383 +2022-01-21,587.89000,590.53000,578.28000,580.33000,575.47400,-1.33%,2095535 +2022-01-24,570.85000,576.21000,552.37000,575.80000,570.98200,-0.78%,2587688 +2022-01-25,568.59000,576.97000,560.72000,567.75000,562.99900,-1.40%,1864688 +2022-01-26,575.25000,575.61000,558.38000,562.90000,558.19000,-0.85%,1892871 +2022-01-27,568.58000,571.41000,552.81000,553.74000,549.10700,-1.63%,1933811 +2022-01-28,554.58000,572.39000,543.70000,572.03000,567.24400,3.30%,1583882 +2022-01-31,574.00000,581.61000,572.17000,581.30000,576.43600,1.62%,1886264 +2022-02-01,588.30000,595.85000,580.21000,594.31000,589.33700,2.24%,2215553 +2022-02-02,606.13500,608.71000,594.31000,604.13000,599.07500,1.65%,2087220 +2022-02-03,595.21000,601.50000,589.68000,594.93000,589.95200,-1.52%,1758007 +2022-02-04,592.31000,599.18000,587.72000,594.42000,589.44600,-0.09%,1393172 +2022-02-07,597.90000,599.75000,584.90000,587.05000,582.13800,-1.24%,1243004 +2022-02-08,577.89000,592.65000,577.89000,587.53000,582.61400,0.08%,1143978 +2022-02-09,594.19000,598.46500,587.98000,589.85000,584.91500,0.39%,1335302 +2022-02-10,581.67000,587.21000,577.32000,580.28000,575.42500,-1.62%,1931140 +2022-02-11,578.97000,584.88000,564.57000,566.29000,561.55200,-2.41%,1726170 +2022-02-14,564.52000,568.77000,555.97000,561.19000,556.49400,-0.90%,1387691 +2022-02-15,567.48000,571.23000,553.82000,556.67000,552.01200,-0.81%,1438598 +2022-02-16,552.37000,554.70000,539.17000,550.35000,545.74500,-1.14%,2154682 +2022-02-17,550.80000,550.80000,539.59000,540.54000,536.01700,-1.78%,1667497 +2022-02-18,541.87000,545.49000,534.55000,537.14000,532.64600,-0.63%,1473704 +2022-02-22,536.33000,540.70500,526.90000,529.89000,525.45600,-1.35%,1636347 +2022-02-23,532.00000,542.65000,527.84000,528.58000,524.15700,-0.25%,1520299 +2022-02-24,518.80000,542.37500,513.94000,540.17000,535.65000,2.19%,2174480 +2022-02-25,536.85000,550.07000,534.55000,549.83000,545.22900,1.79%,1156903 +2022-02-28,545.12000,549.69000,538.84000,544.00000,539.44800,-1.06%,1772824 +2022-03-01,544.62000,547.61000,538.82000,543.07000,538.52600,-0.17%,1609934 +2022-03-02,544.77000,561.77000,542.35000,556.45000,551.79400,2.46%,1643973 +2022-03-03,558.01000,568.96000,550.70000,554.29000,549.65200,-0.39%,1355198 +2022-03-04,550.27000,551.33000,537.05000,547.32000,542.74000,-1.26%,1317907 +2022-03-07,542.00000,544.90000,524.16000,534.75000,530.27600,-2.30%,2168410 +2022-03-08,526.60000,535.72500,519.89000,524.00000,519.61600,-2.01%,1785322 +2022-03-09,539.70000,543.84000,531.02000,541.70000,537.16700,3.38%,1480986 +2022-03-10,536.43000,541.55000,533.87000,538.25000,533.74600,-0.64%,1481200 +2022-03-11,543.24000,543.50000,528.93000,529.81000,525.37700,-1.57%,952232 +2022-03-14,535.68000,551.39000,530.67000,535.88000,531.39600,1.15%,1102369 +2022-03-15,540.30000,552.50000,539.74000,550.64000,546.33000,2.75%,1253111 +2022-03-16,556.82000,565.93000,551.00000,562.55000,558.14700,2.16%,1397690 +2022-03-17,562.60000,572.67000,559.01000,572.25000,567.77100,1.72%,1330615 +2022-03-18,576.81000,590.57000,573.34000,589.09000,584.47900,2.94%,2600179 +2022-03-21,581.81000,590.19000,581.81000,589.30000,584.68800,0.04%,1690921 +2022-03-22,590.27000,594.67900,586.52500,587.36000,582.76300,-0.33%,1485052 +2022-03-23,581.60000,583.08000,569.95000,571.31000,566.83800,-2.73%,1195092 +2022-03-24,574.14000,575.43500,567.06000,573.69000,569.20000,0.42%,971317 +2022-03-25,577.88000,581.05000,568.27000,574.29000,569.79500,0.10%,1024212 +2022-03-28,576.99000,583.30000,575.01000,583.19000,578.62500,1.55%,945361 +2022-03-29,592.76000,596.60000,584.94000,592.87000,588.23000,1.66%,1201260 +2022-03-30,592.53000,599.24500,590.89000,595.15000,590.49200,0.38%,1092904 +2022-03-31,592.33000,601.13000,590.65000,590.65000,586.02700,-0.76%,1637380 +2022-04-01,592.22000,594.16000,584.44000,592.34000,587.70400,0.29%,1028726 +2022-04-04,591.27000,594.74000,585.25300,590.14000,585.52100,-0.37%,1027668 +2022-04-05,584.87000,593.73000,580.69000,584.28000,579.70700,-0.99%,1080118 +2022-04-06,579.17000,590.11000,573.03000,587.41000,582.81200,0.54%,1232796 +2022-04-07,582.99000,617.13500,581.96000,612.21000,607.41800,4.22%,2140295 +2022-04-08,610.00000,618.35500,606.76000,608.86000,604.09400,-0.55%,1629030 +2022-04-11,598.52000,603.68000,584.55000,585.67000,581.08600,-3.81%,1470127 +2022-04-12,584.08000,585.66000,565.53000,570.94000,566.47100,-2.52%,1411212 +2022-04-13,571.50000,578.33500,564.60000,576.80000,572.28500,1.03%,1286264 +2022-04-14,578.03000,578.07000,564.64000,568.90000,564.44700,-1.37%,1225640 +2022-04-18,568.96000,575.00000,565.95000,572.13000,567.65200,0.57%,1161177 +2022-04-19,574.76000,576.00000,568.35000,574.15000,569.65600,0.35%,1139001 +2022-04-20,575.08000,598.58500,575.08000,591.15000,586.52300,2.96%,1556598 +2022-04-21,592.48000,595.50000,578.14000,580.43000,575.88700,-1.81%,1231956 +2022-04-22,574.85000,576.71000,560.70000,561.28000,556.88700,-3.30%,1478000 +2022-04-25,546.49000,549.87000,529.49000,544.16000,539.90100,-3.05%,2597212 +2022-04-26,534.11000,538.12000,514.02000,516.44000,512.39800,-5.09%,2430695 +2022-04-27,520.34000,528.33000,515.74000,520.48000,516.40600,0.78%,1895916 +2022-04-28,559.73000,567.33000,548.10000,558.89000,554.51600,7.38%,2737285 +2022-04-29,557.96000,566.32500,551.51000,552.92000,548.59200,-1.07%,2168827 +2022-05-02,548.93000,553.41500,535.91000,545.52000,541.25000,-1.34%,1972042 +2022-05-03,544.35000,553.82000,541.40000,546.32000,542.04400,0.15%,1428063 +2022-05-04,542.38000,565.75000,540.84200,562.98000,558.57400,3.05%,1238421 +2022-05-05,559.93000,561.51500,543.06000,550.51000,546.20100,-2.21%,1378202 +2022-05-06,542.39000,549.11000,533.59000,546.68000,542.40100,-0.70%,1116492 +2022-05-09,538.66000,538.66000,514.88000,517.39000,513.34000,-5.36%,1568734 +2022-05-10,527.29000,532.26500,516.55500,526.23000,522.11100,1.71%,1682702 +2022-05-11,520.42000,532.52000,519.60000,520.00000,515.93000,-1.18%,1146438 +2022-05-12,513.77000,527.59000,512.10000,525.80000,521.68500,1.12%,1532677 +2022-05-13,534.81000,551.86000,532.99000,541.42000,537.18200,2.97%,1375157 +2022-05-16,537.34000,543.77500,533.02500,539.38000,535.15800,-0.38%,883659 +2022-05-17,553.19000,560.98000,544.14000,554.60000,550.25900,2.82%,1554908 +2022-05-18,547.44000,550.35000,539.21000,542.17000,537.92600,-2.24%,1403495 +2022-05-19,540.00000,559.93000,537.43000,550.74000,546.42900,1.58%,2065679 +2022-05-20,558.92000,565.92000,544.44000,555.15000,550.80500,0.80%,2167599 +2022-05-23,559.17000,560.79000,550.76100,555.21000,550.86400,0.01%,1180803 +2022-05-24,552.51000,553.25000,543.28000,548.82000,544.52400,-1.15%,1012531 +2022-05-25,550.84000,550.84000,529.69500,534.27000,530.08800,-2.65%,1538292 +2022-05-26,538.99000,541.55000,533.80000,540.11000,535.88300,1.09%,1855185 +2022-05-27,545.57000,573.11000,544.27000,572.35000,567.87000,5.97%,1721270 +2022-05-31,568.68000,573.29000,562.50000,567.57000,563.12800,-0.84%,2630886 +2022-06-01,569.55000,573.09000,550.32000,556.22000,551.86600,-2.00%,1309492 +2022-06-02,554.56000,570.40000,549.01000,570.10000,565.63800,2.50%,842754 +2022-06-03,561.04000,562.66500,554.76000,558.10000,553.73200,-2.10%,736404 +2022-06-06,558.95000,562.40000,550.54000,552.88000,548.55300,-0.94%,1114421 +2022-06-07,550.55000,561.55000,550.13000,560.66000,556.27200,1.41%,1113630 +2022-06-08,559.17000,560.45000,549.68000,552.06000,547.73900,-1.53%,837465 +2022-06-09,547.93000,552.02000,539.58000,539.82000,535.59500,-2.22%,832940 +2022-06-10,530.29000,533.86000,522.95000,526.88000,522.75600,-2.40%,1177700 +2022-06-13,511.60000,517.87000,508.73000,511.91000,507.90300,-2.84%,1463724 +2022-06-14,510.14000,514.18900,502.86000,507.45000,503.77600,-0.87%,1009138 +2022-06-15,514.79000,521.69000,507.13000,514.76000,511.03300,1.44%,1320526 +2022-06-16,503.57000,506.17500,497.83000,504.89000,501.23400,-1.92%,1180083 +2022-06-17,502.15000,512.41000,500.78000,500.90000,497.27300,-0.79%,2175239 +2022-06-21,506.31000,516.60500,505.56000,513.54000,509.82200,2.52%,1463398 +2022-06-22,508.44000,525.49000,508.44000,519.22000,515.46100,1.11%,1214847 +2022-06-23,523.00000,541.07000,520.90000,540.60000,536.68600,4.12%,1365282 +2022-06-24,541.12000,545.20000,537.30000,544.81000,540.86500,0.78%,1292104 +2022-06-27,545.84000,547.11000,539.74000,543.64000,539.70400,-0.21%,767419 +2022-06-28,542.60000,545.12300,534.30000,535.77000,531.89100,-1.45%,858874 +2022-06-29,536.02000,538.32000,528.08000,535.92000,532.04000,0.03%,860740 +2022-06-30,531.05000,546.22500,529.50000,543.28000,539.34600,1.37%,1364620 +2022-07-01,543.95000,549.04000,533.96000,548.27000,544.30000,0.92%,835320 +2022-07-05,539.86000,545.17000,533.34500,545.07000,541.12300,-0.58%,641756 +2022-07-06,545.00000,559.18000,543.60000,556.04000,552.01400,2.01%,1220614 +2022-07-07,553.00000,558.87000,548.55000,553.76000,549.75100,-0.41%,1243654 +2022-07-08,549.87000,558.18000,548.89000,553.71000,549.70100,-0.01%,752546 +2022-07-11,550.00000,560.66000,546.85000,558.03000,553.99000,0.78%,1089021 +2022-07-12,550.89000,553.68000,529.63000,530.93000,527.08600,-4.86%,1639377 +2022-07-13,521.57000,524.87000,514.61000,523.15000,519.36200,-1.47%,1916819 +2022-07-14,517.11000,526.38000,510.37300,525.63000,521.82400,0.47%,1338653 +2022-07-15,533.53000,540.31000,527.29500,538.87000,534.96800,2.52%,1672982 +2022-07-18,538.85000,539.99500,517.30000,520.76000,516.98900,-3.36%,1317675 +2022-07-19,528.57000,537.66000,523.96000,536.87000,532.98300,3.09%,1993749 +2022-07-20,540.00000,548.37000,537.26000,538.65000,534.75000,0.33%,921689 +2022-07-21,555.55000,575.17000,555.55000,575.00000,570.83700,6.75%,2150269 +2022-07-22,573.48000,576.68000,558.61000,561.54000,557.47400,-2.34%,1252482 +2022-07-25,560.52000,568.37000,554.21000,567.44000,563.33100,1.05%,1194368 +2022-07-26,569.45000,573.56900,566.52000,573.27000,569.11900,1.03%,1012788 +2022-07-27,573.01000,585.36000,567.00000,581.93000,577.71700,1.51%,1263888 +2022-07-28,589.95000,603.00000,573.31000,597.64000,593.31300,2.70%,2294709 +2022-07-29,602.97000,611.06000,597.87000,598.41000,594.07700,0.13%,2371300 +2022-08-01,594.11000,598.84000,588.33000,589.55000,585.28100,-1.48%,1537845 +2022-08-02,587.30000,594.87000,583.25000,586.04000,581.79700,-0.60%,1392728 +2022-08-03,590.34000,593.65000,583.91000,587.98000,583.72300,0.33%,1077732 +2022-08-04,590.83000,593.00000,583.56000,590.00000,585.72800,0.34%,999578 +2022-08-05,585.28000,590.67000,581.07000,590.26000,585.98600,0.04%,982467 +2022-08-08,590.80000,593.30000,582.48500,583.95000,579.72200,-1.07%,921614 +2022-08-09,583.95000,586.04000,576.04000,580.87000,576.66400,-0.53%,767966 +2022-08-10,589.18000,592.76000,583.92000,592.35000,588.06100,1.98%,991904 +2022-08-11,595.07000,599.80000,592.17000,592.54000,588.25000,0.03%,1086761 +2022-08-12,594.56000,604.04000,592.46000,603.21000,598.84200,1.80%,988996 +2022-08-15,603.00000,606.16000,599.15000,604.49000,600.11300,0.21%,855529 +2022-08-16,600.00000,603.91000,597.86300,602.11000,597.75000,-0.39%,797954 +2022-08-17,596.96000,600.65000,594.58000,596.04000,591.72400,-1.01%,989350 +2022-08-18,598.11000,598.71000,589.26500,595.01000,590.70200,-0.17%,761023 +2022-08-19,591.44000,593.26000,585.97600,588.55000,584.28900,-1.09%,851089 +2022-08-22,580.70000,584.13700,574.53000,576.11000,571.93900,-2.11%,723141 +2022-08-23,571.97000,576.50000,567.66000,572.97000,568.82100,-0.55%,913476 +2022-08-24,572.98000,576.19000,570.98000,573.15000,569.00000,0.03%,855321 +2022-08-25,578.35000,586.09000,573.11000,585.47000,581.23100,2.15%,928010 +2022-08-26,584.00000,585.25000,563.51000,563.71000,559.62800,-3.72%,771965 +2022-08-29,561.11000,562.10800,555.34500,556.69000,552.65900,-1.25%,703809 +2022-08-30,557.42000,558.90000,550.49000,554.29000,550.27700,-0.43%,1058269 +2022-08-31,556.17000,559.14000,544.32000,545.32000,541.37200,-1.62%,1166574 +2022-09-01,542.44000,550.98000,541.54500,550.75000,546.76200,1.00%,913948 +2022-09-02,553.77000,557.87200,541.57000,543.55000,539.61400,-1.31%,796922 +2022-09-06,547.26000,553.14000,541.67700,545.15000,541.20300,0.29%,1043260 +2022-09-07,543.40000,554.29000,541.77000,551.72000,547.72500,1.21%,1139781 +2022-09-08,549.90000,567.18000,547.29000,566.56000,562.45800,2.69%,1854878 +2022-09-09,566.39000,572.31500,565.92500,569.40000,565.27700,0.50%,1147647 +2022-09-12,569.25000,580.12500,567.47000,579.19000,574.99600,1.72%,1097185 +2022-09-13,565.00000,569.40000,557.21000,559.82000,555.76700,-3.34%,1642870 +2022-09-14,562.62000,570.33500,552.62000,558.13000,554.38700,-0.30%,1139399 +2022-09-15,560.00000,560.96000,550.25000,551.98000,548.27800,-1.10%,890450 +2022-09-16,547.65000,548.00000,536.44000,541.28000,537.65000,-1.94%,1835644 +2022-09-19,535.75000,540.01000,531.16000,539.67000,536.05100,-0.30%,1072488 +2022-09-20,533.22000,535.49000,528.51000,532.16000,528.59100,-1.39%,1053837 +2022-09-21,533.12000,540.21000,524.20000,525.69000,522.16400,-1.22%,1268967 +2022-09-22,522.01000,526.96000,518.57000,520.29000,516.80000,-1.03%,1043617 +2022-09-23,516.35000,521.52000,513.04000,520.79000,517.29700,0.10%,1366309 +2022-09-26,516.14000,520.97000,511.39000,514.31000,510.86100,-1.24%,991911 +2022-09-27,517.19000,518.20400,505.57500,508.66000,505.24800,-1.10%,1166560 +2022-09-28,510.68000,521.21000,507.56500,517.83000,514.35700,1.80%,1866738 +2022-09-29,514.91000,518.03000,512.43000,516.61000,513.14500,-0.24%,1074654 +2022-09-30,514.80000,521.59000,506.74000,507.19000,503.78800,-1.82%,1697206 +2022-10-03,512.81000,526.88000,509.63000,522.93000,519.42300,3.10%,2462887 +2022-10-04,530.72000,541.62500,529.28500,539.93000,536.30900,3.25%,1195328 +2022-10-05,535.80000,548.92500,534.00000,546.27000,542.60600,1.17%,1167351 +2022-10-06,544.34000,546.31000,537.21000,540.59000,536.96400,-1.04%,971674 +2022-10-07,535.00000,535.80000,520.90000,523.61000,520.09800,-3.14%,976754 +2022-10-10,524.09000,524.09000,509.94000,510.84000,507.41400,-2.44%,947953 +2022-10-11,507.01000,507.72000,496.77000,500.81000,497.45100,-1.96%,1667226 +2022-10-12,502.41000,504.10000,498.42000,500.67000,497.31200,-0.03%,1098946 +2022-10-13,489.18000,514.77000,488.26000,510.54000,507.11600,1.97%,1737592 +2022-10-14,514.08000,517.40500,502.14000,503.05000,499.67600,-1.47%,1267466 +2022-10-17,510.33000,521.19000,509.29000,517.23000,513.76100,2.82%,1071159 +2022-10-18,530.78000,532.71000,521.30000,524.40000,520.88300,1.39%,970375 +2022-10-19,514.00000,515.81000,498.67000,505.61000,502.21900,-3.58%,1947943 +2022-10-20,498.75000,502.17000,485.56000,486.86000,483.59500,-3.71%,3267303 +2022-10-21,486.16000,496.94000,478.31000,496.74000,493.40800,2.03%,2836880 +2022-10-24,499.73000,509.24000,495.75000,505.01000,501.62300,1.66%,1818914 +2022-10-25,507.65000,517.64000,504.70000,514.62000,511.16900,1.90%,2382787 +2022-10-26,500.00000,517.59000,495.21000,503.00000,499.62600,-2.26%,2446855 +2022-10-27,498.65000,507.41000,490.12000,498.32000,494.97800,-0.93%,2334800 +2022-10-28,501.25000,508.46500,499.61500,503.84000,500.46100,1.11%,2017144 +2022-10-31,500.39000,516.47000,500.39000,513.97000,510.52300,2.01%,2875172 +2022-11-01,516.54000,525.96000,513.00000,517.69000,514.21800,0.72%,2112108 +2022-11-02,516.00000,516.00000,490.13000,490.98000,487.68700,-5.16%,1803526 +2022-11-03,484.11000,490.83000,475.77000,486.94000,483.67400,-0.82%,1471565 +2022-11-04,493.27000,495.70000,483.83000,495.55000,492.22600,1.77%,1772251 +2022-11-07,499.00000,500.09000,489.70000,492.10000,488.80000,-0.70%,1341068 +2022-11-08,494.26000,500.73000,487.80000,492.17000,488.86900,0.01%,2003160 +2022-11-09,491.48000,495.95000,483.73000,484.71000,481.45900,-1.52%,1061052 +2022-11-10,507.02000,520.67000,506.24000,520.58000,517.08900,7.40%,1937593 +2022-11-11,526.86000,545.46000,526.62000,538.68000,535.06700,3.48%,2422502 +2022-11-14,540.57000,542.19000,534.18000,534.77000,531.18300,-0.73%,1458457 +2022-11-15,543.79000,552.88000,540.48000,546.09000,542.42700,2.12%,1531443 +2022-11-16,546.00000,548.18000,531.22000,536.01000,532.41500,-1.85%,1133773 +2022-11-17,529.22000,531.35500,519.04000,529.89000,526.33600,-1.14%,1281834 +2022-11-18,541.31000,543.16000,529.37500,535.24000,531.65000,1.01%,1228403 +2022-11-21,532.78000,540.00000,532.54000,536.28000,532.68300,0.19%,1329674 +2022-11-22,541.01000,545.45000,537.64000,544.75000,541.09600,1.58%,1503608 +2022-11-23,545.66000,552.82000,542.99500,547.29000,543.61900,0.47%,823632 +2022-11-25,550.49000,554.46000,547.37000,551.25000,547.55300,0.72%,549168 +2022-11-28,543.30000,550.00000,538.16000,540.03000,536.40800,-2.04%,1822681 +2022-11-29,535.46000,540.38500,530.58000,539.75000,536.13000,-0.05%,1195573 +2022-11-30,541.31000,561.98000,539.86000,560.22000,556.46300,3.79%,3132207 +2022-12-01,567.65000,569.33000,554.43600,564.56000,560.77400,0.77%,1423923 +2022-12-02,553.54000,564.80000,550.28000,563.00000,559.22400,-0.28%,1014453 +2022-12-05,555.86000,559.65000,551.95500,557.21000,553.47300,-1.03%,1824061 +2022-12-06,552.44000,556.45000,545.80000,550.53000,546.83800,-1.20%,1969692 +2022-12-07,550.44000,559.25000,550.44000,558.14000,554.39700,1.38%,952023 +2022-12-08,560.13000,569.01000,556.77000,567.95000,564.14100,1.76%,1160352 +2022-12-09,564.00000,571.10000,559.32000,560.23000,556.47300,-1.36%,1157154 +2022-12-12,565.38000,568.87000,563.40000,567.60000,563.79300,1.32%,1163017 +2022-12-13,576.84000,584.71000,566.74500,571.38000,567.54800,0.67%,1867428 +2022-12-14,569.11000,576.15000,563.70000,567.23000,563.72400,-0.73%,2079930 +2022-12-15,561.39000,561.64000,550.93000,553.79000,550.36700,-2.37%,1366941 +2022-12-16,549.40000,550.83000,531.56000,536.44000,533.12400,-3.13%,2336388 +2022-12-19,533.85000,534.94000,527.27000,530.17000,526.89300,-1.17%,1053405 +2022-12-20,529.81000,530.93500,520.01000,528.50000,525.23300,-0.31%,988730 +2022-12-21,531.46000,541.06000,529.48000,539.89000,536.55300,2.16%,1208327 +2022-12-22,534.72000,539.34000,527.71200,539.14000,535.80700,-0.14%,1104603 +2022-12-23,537.98000,543.09000,535.33000,540.68000,537.33800,0.29%,621423 +2022-12-27,540.68000,548.84000,536.82000,545.44000,542.06800,0.88%,1049978 +2022-12-28,547.38000,553.03000,543.08000,543.41000,540.05100,-0.37%,826814 +2022-12-29,548.61000,561.57000,546.14000,557.01000,553.56700,2.50%,1027573 +2022-12-30,552.80000,555.00000,545.25000,550.69000,547.28600,-1.13%,686049 +2023-01-03,553.29000,556.10000,546.96500,553.18000,549.76100,0.45%,1785799 +2023-01-04,559.30000,567.81000,554.96000,561.92000,558.44600,1.58%,1935921 +2023-01-05,555.79000,564.32000,552.30000,556.94000,553.49700,-0.89%,2220048 +2023-01-06,555.76000,555.76000,522.78000,535.00000,531.69300,-3.94%,2938188 +2023-01-09,538.74000,552.95000,537.01000,546.09000,542.71400,2.07%,1871201 +2023-01-10,547.47000,572.62500,547.43500,568.03000,564.51900,4.02%,2102843 +2023-01-11,571.12000,584.90500,568.04000,582.56000,578.95900,2.56%,2013480 +2023-01-12,581.97000,586.52500,576.86000,581.54000,577.94500,-0.18%,1635220 +2023-01-13,578.65000,584.86000,572.47000,583.84000,580.23100,0.40%,2040491 +2023-01-17,585.00000,591.30000,581.73000,587.86000,584.22600,0.69%,2086351 +2023-01-18,591.13000,596.85000,578.75000,580.05000,576.46400,-1.33%,1749738 +2023-01-19,575.03000,587.16000,573.70000,583.86000,580.25100,0.66%,1636049 +2023-01-20,587.00000,595.35000,584.94600,593.66000,589.99000,1.68%,2394671 +2023-01-23,593.21000,609.22000,590.00000,604.82000,601.08100,1.88%,2307203 +2023-01-24,609.85000,609.85000,576.78000,580.72000,577.13000,-3.98%,2102585 +2023-01-25,571.15000,576.02000,566.92500,575.32000,571.76400,-0.93%,1238280 +2023-01-26,576.03000,578.52000,567.31000,577.37000,573.80100,0.36%,1210777 +2023-01-27,574.90000,577.51000,568.19000,573.63000,570.08400,-0.65%,1110087 +2023-01-30,567.77000,570.87000,560.76000,564.29000,560.80200,-1.63%,1221470 +2023-01-31,562.18000,570.63000,558.00000,570.33000,566.80400,1.07%,1799823 +2023-02-01,586.09000,597.54000,576.33000,587.36000,583.72900,2.99%,2627510 +2023-02-02,591.67000,595.17000,587.07000,587.07000,583.44100,-0.05%,2312502 +2023-02-03,584.56000,592.84000,582.65000,587.76000,584.12700,0.12%,1283169 +2023-02-06,580.56000,583.83000,573.42000,576.17000,572.60800,-1.97%,1119499 +2023-02-07,570.78000,586.34000,569.41000,583.15000,579.54500,1.21%,1171111 +2023-02-08,578.56000,585.09000,576.03000,579.23000,575.64900,-0.67%,907230 +2023-02-09,582.66000,583.32000,567.70000,568.93000,565.41300,-1.78%,960839 +2023-02-10,567.11000,571.71000,563.35000,571.41000,567.87800,0.44%,763748 +2023-02-13,574.67000,577.23000,569.01000,575.00000,571.44600,0.63%,997611 +2023-02-14,575.89000,579.10000,566.63000,571.48000,567.94700,-0.61%,850083 +2023-02-15,568.46000,570.51000,562.77000,566.83000,563.32600,-0.81%,1038400 +2023-02-16,556.12000,565.40000,551.30000,557.58000,554.13300,-1.63%,1173724 +2023-02-17,552.92000,561.49000,552.89500,559.70000,556.24000,0.38%,1182538 +2023-02-21,548.65000,554.24000,544.13000,550.77000,547.36500,-1.60%,1395208 +2023-02-22,550.00000,553.29000,544.71000,548.40000,545.01000,-0.43%,1705332 +2023-02-23,553.37000,557.67000,546.90000,550.95000,547.54400,0.46%,1160202 +2023-02-24,544.61000,546.66000,539.17200,542.79000,539.43500,-1.48%,852651 +2023-02-27,548.49000,554.42000,541.03000,541.35000,538.00400,-0.27%,1110674 +2023-02-28,540.41000,545.23000,538.89000,541.76000,538.41100,0.08%,1188776 +2023-03-01,539.34000,542.62000,536.26000,538.52000,535.19100,-0.60%,1126064 +2023-03-02,534.83000,550.88000,531.92000,548.75000,545.35800,1.90%,941197 +2023-03-03,555.46000,560.53000,549.62500,559.44000,555.98200,1.95%,1153648 +2023-03-06,559.51000,567.32000,555.32000,558.52000,555.06700,-0.16%,1163051 +2023-03-07,560.81000,563.01000,548.14000,548.83000,545.43700,-1.73%,1012816 +2023-03-08,548.28000,559.82500,545.53000,554.75000,551.32100,1.08%,1453027 +2023-03-09,556.15000,564.41000,550.97000,553.21000,549.79000,-0.28%,1013237 +2023-03-10,551.87000,555.54000,539.95000,543.83000,540.46800,-1.70%,1081693 +2023-03-13,543.49000,551.42000,538.05000,541.56000,538.21200,-0.42%,1405801 +2023-03-14,550.55000,561.48000,545.00000,555.96000,552.87100,2.66%,1409934 +2023-03-15,547.17000,550.00000,534.48000,542.70000,539.68500,-2.39%,1918972 +2023-03-16,539.77000,558.58000,539.77000,557.09000,553.99500,2.65%,1135750 +2023-03-17,555.31000,555.31000,543.96000,547.34000,544.29900,-1.75%,1947936 +2023-03-20,546.76000,554.87100,545.57800,550.57000,547.51100,0.59%,897151 +2023-03-21,554.38000,558.79000,551.66000,556.70000,553.60700,1.11%,1000091 +2023-03-22,556.70000,568.00000,554.29000,554.32000,551.24000,-0.43%,928425 +2023-03-23,557.98000,560.57500,550.38000,555.19000,552.10500,0.16%,951581 +2023-03-24,548.52000,558.66000,544.31000,558.26000,555.15800,0.55%,1012596 +2023-03-27,563.80000,568.17000,561.02500,561.69000,558.56900,0.61%,865620 +2023-03-28,559.99000,562.70000,550.94000,554.23000,551.15100,-1.33%,828932 +2023-03-29,559.36000,560.56500,553.22000,555.15000,552.06600,0.17%,1239558 +2023-03-30,560.00000,564.28000,556.86000,562.97000,559.84200,1.41%,1219932 +2023-03-31,566.97000,576.68000,563.66000,576.37000,573.16800,2.38%,1438708 +2023-04-03,569.51000,573.11000,566.12000,570.07000,566.90300,-1.09%,1034443 +2023-04-04,571.39000,580.24000,568.94000,576.18000,572.97900,1.07%,1085578 +2023-04-05,576.51000,580.10000,569.92000,579.86000,576.63800,0.64%,1035629 +2023-04-06,580.85000,581.77500,572.34000,575.35000,572.15300,-0.78%,780743 +2023-04-10,572.73000,574.36000,565.28500,574.36000,571.16900,-0.17%,672576 +2023-04-11,576.48000,581.55000,574.39500,576.38000,573.17800,0.35%,1158819 +2023-04-12,583.25000,586.65000,577.65000,579.35000,576.13100,0.52%,847811 +2023-04-13,585.26000,592.12000,582.00000,591.13000,587.84600,2.03%,1102057 +2023-04-14,586.40000,589.54300,582.01000,588.84000,585.56800,-0.39%,834872 +2023-04-17,590.14000,590.39000,584.24000,588.60000,585.33000,-0.04%,781208 +2023-04-18,593.17000,593.17000,584.68000,584.86000,581.61100,-0.64%,1158657 +2023-04-19,575.79000,580.71500,571.33000,579.92000,576.69800,-0.84%,1409401 +2023-04-20,566.00000,567.84000,560.36000,565.93000,562.78600,-2.41%,2100877 +2023-04-21,568.87000,572.99000,566.83000,571.68000,568.50400,1.02%,959179 +2023-04-24,571.52000,576.44500,570.00000,574.30000,571.10900,0.46%,895100 +2023-04-25,564.15000,566.50000,545.50000,548.38000,545.33300,-4.51%,2495509 +2023-04-26,528.00000,543.38000,517.22000,533.13000,530.16800,-2.78%,3936772 +2023-04-27,533.50000,545.67000,531.58000,543.02000,540.00300,1.86%,2148400 +2023-04-28,543.32000,559.20000,543.32000,554.90000,551.81700,2.19%,2046904 +2023-05-01,555.99000,556.81000,545.31000,548.50000,545.45300,-1.15%,1979848 +2023-05-02,544.85000,551.51000,540.93000,543.82000,540.79900,-0.85%,1060980 +2023-05-03,550.05000,558.20000,549.23500,550.42000,547.36200,1.21%,1430255 +2023-05-04,552.60000,553.90200,542.72000,545.64000,542.60800,-0.87%,1243493 +2023-05-05,553.06000,554.40000,541.92000,546.38000,543.34400,0.14%,962425 +2023-05-08,549.45000,550.00000,541.09000,542.58000,539.56500,-0.70%,1029103 +2023-05-09,535.04000,537.47000,529.22000,534.66000,531.68900,-1.46%,1225176 +2023-05-10,539.39000,539.92500,530.00000,533.50000,530.53600,-0.22%,1586150 +2023-05-11,532.09000,535.74000,525.06000,529.79000,526.84700,-0.70%,2326346 +2023-05-12,531.75000,534.97000,521.44000,524.65000,521.73500,-0.97%,1518187 +2023-05-15,524.25000,525.28000,520.13500,523.68000,520.77000,-0.18%,1383771 +2023-05-16,521.26000,522.70000,519.17000,519.75000,516.86200,-0.75%,903521 +2023-05-17,522.36000,527.38000,512.93000,521.67000,518.77200,0.37%,1284655 +2023-05-18,520.79000,524.64000,518.66000,523.54000,520.63100,0.36%,1073305 +2023-05-19,523.04000,531.74000,522.67000,527.38000,524.45000,0.73%,1313290 +2023-05-22,527.42000,534.64000,527.36000,529.02000,526.08100,0.31%,1160987 +2023-05-23,526.35000,529.30000,519.71000,525.10000,522.18300,-0.74%,1629490 +2023-05-24,510.00000,514.50000,498.50000,510.72000,507.88300,-2.74%,2482840 +2023-05-25,513.97000,522.31000,510.30000,520.64000,517.74700,1.94%,2262230 +2023-05-26,527.68000,532.71000,521.82000,522.02000,519.12000,0.27%,1603685 +2023-05-30,523.82000,526.44000,513.11000,514.22000,511.36300,-1.49%,1793841 +2023-05-31,513.67000,513.67000,501.66000,508.46000,505.63500,-1.12%,3852805 +2023-06-01,513.13000,521.65000,508.51000,519.38000,516.49400,2.15%,1830129 +2023-06-02,524.58000,527.16000,518.66500,520.14000,517.25000,0.15%,2564327 +2023-06-05,524.06000,524.45900,513.42000,518.58000,515.69900,-0.30%,1477444 +2023-06-06,522.00000,523.19000,512.70000,516.26000,513.39200,-0.45%,1723023 +2023-06-07,514.53000,523.21000,512.60000,520.78000,517.88700,0.88%,1649452 +2023-06-08,520.65000,522.75000,515.16000,515.25000,512.38700,-1.06%,1580511 +2023-06-09,517.96000,521.79000,514.62500,518.18000,515.30100,0.57%,1041802 +2023-06-12,519.99000,524.74000,516.67000,523.69000,520.78000,1.06%,1246177 +2023-06-13,525.48000,527.41000,523.02000,526.05000,523.12700,0.45%,1328879 +2023-06-14,527.83000,528.03000,518.66000,520.12000,517.57800,-1.13%,1996530 +2023-06-15,520.16000,536.29500,518.91500,535.11000,532.49500,2.88%,1723417 +2023-06-16,538.72000,542.07500,533.39600,537.30000,534.67400,0.41%,3427995 +2023-06-20,512.00000,530.79300,507.15000,527.40000,524.82300,-1.84%,2115471 +2023-06-21,524.99000,530.45000,522.76000,525.95000,523.38000,-0.27%,1617847 +2023-06-22,526.15000,530.00000,521.45000,528.31000,525.72800,0.45%,945607 +2023-06-23,523.20000,529.72000,522.46000,524.21000,521.64800,-0.78%,3779928 +2023-06-26,523.02000,526.18000,515.88000,522.03000,519.47900,-0.42%,956913 +2023-06-27,520.34000,522.31000,503.31000,509.62000,507.13000,-2.38%,2036170 +2023-06-28,511.40000,511.41000,506.65000,510.15000,507.65700,0.10%,1395252 +2023-06-29,510.00000,515.14500,506.08000,514.39000,511.87600,0.83%,999222 +2023-06-30,516.48000,523.61000,515.94000,521.75000,519.20000,1.43%,1315484 +2023-07-03,519.34000,521.26000,515.36000,519.11000,516.57300,-0.51%,616164 +2023-07-05,520.23000,523.56000,518.14000,520.60000,518.05600,0.29%,1432832 +2023-07-06,514.79000,519.07000,509.02000,517.32000,514.79200,-0.63%,1506434 +2023-07-07,515.00000,519.46000,513.31000,513.73000,511.22000,-0.69%,1020679 +2023-07-10,512.49000,518.92000,511.19000,516.85000,514.32400,0.61%,1026605 +2023-07-11,516.30000,520.13000,515.27000,519.26000,516.72300,0.47%,1310932 +2023-07-12,525.71000,529.53000,523.99000,525.92000,523.35000,1.28%,1678435 +2023-07-13,535.00000,536.45000,524.02500,526.65000,524.07600,0.14%,1364357 +2023-07-14,529.67000,531.92500,525.31000,529.36000,526.77300,0.51%,953034 +2023-07-17,526.32000,527.13000,519.26000,525.26000,522.69300,-0.77%,1290810 +2023-07-18,525.53000,525.79000,519.72000,523.68000,521.12100,-0.30%,1461202 +2023-07-19,526.99000,539.42000,526.95000,535.55000,532.93300,2.27%,1715511 +2023-07-20,537.33000,541.59000,530.46000,538.27000,535.64000,0.51%,1147498 +2023-07-21,538.66000,564.72000,530.89000,562.19000,559.44300,4.44%,2755764 +2023-07-24,560.00000,572.56000,559.11500,571.52000,568.72700,1.66%,3196802 +2023-07-25,555.47500,580.09000,554.30000,570.91000,568.12000,-0.11%,3073887 +2023-07-26,554.96000,575.00000,554.96000,574.41000,571.60300,0.61%,3559345 +2023-07-27,575.40000,577.40000,559.37500,560.02000,557.28300,-2.51%,2260868 +2023-07-28,562.41000,565.69000,553.76500,561.85000,559.10400,0.33%,1642886 +2023-07-31,557.42000,557.68500,546.42000,548.66000,545.97900,-2.35%,2144919 +2023-08-01,546.53000,550.70000,542.66000,545.84000,543.17300,-0.51%,1517491 +2023-08-02,543.90000,555.89000,542.61000,553.76000,551.05400,1.45%,1398777 +2023-08-03,550.29000,552.71100,545.31000,548.38000,545.70000,-0.97%,1103160 +2023-08-04,547.51000,554.99000,546.77000,548.64000,545.95900,0.05%,1102278 +2023-08-07,550.00000,554.50000,546.86000,551.79000,549.09400,0.57%,737336 +2023-08-08,553.17000,556.90000,545.61400,555.78000,553.06400,0.72%,1002115 +2023-08-09,554.77000,556.39000,547.37000,547.58000,544.90400,-1.48%,947071 +2023-08-10,550.37000,556.77000,545.59000,547.28000,544.60600,-0.05%,1168400 +2023-08-11,543.00000,547.29000,540.89000,543.78000,541.12300,-0.64%,925104 +2023-08-14,540.75000,542.30000,538.34600,540.34000,537.70000,-0.63%,1068415 +2023-08-15,535.82000,538.97200,532.14000,534.43000,531.81800,-1.09%,894726 +2023-08-16,530.09000,531.14000,526.75000,528.87000,526.28600,-1.04%,980750 +2023-08-17,530.85000,538.24000,529.86000,535.96000,533.34100,1.34%,1256993 +2023-08-18,533.14000,535.87500,528.14000,532.38000,529.77800,-0.67%,1093699 +2023-08-21,536.56000,536.56000,530.35000,532.26000,529.65900,-0.02%,903824 +2023-08-22,531.00000,533.30000,526.35000,527.05000,524.47400,-0.98%,960669 +2023-08-23,541.31000,547.64500,538.18000,545.24000,542.57600,3.45%,1769169 +2023-08-24,545.20000,549.62000,537.92000,538.01000,535.38100,-1.33%,1326207 +2023-08-25,538.79000,544.05000,535.96000,541.59000,538.94300,0.67%,749931 +2023-08-28,544.32000,546.63000,540.53000,545.19000,542.52600,0.66%,642693 +2023-08-29,546.24000,557.46500,544.95700,555.41000,552.69600,1.87%,1291437 +2023-08-30,557.77000,562.94000,554.74000,559.00000,556.26800,0.65%,773492 +2023-08-31,560.40000,563.69000,556.95000,557.10000,554.37800,-0.34%,1192123 +2023-09-01,563.45000,565.86000,556.82000,557.22000,554.49700,0.02%,1015534 +2023-09-05,559.28000,559.69000,541.69500,542.01000,539.36100,-2.73%,1405059 +2023-09-06,540.92000,545.44000,536.00000,536.70000,534.07700,-0.98%,1217931 +2023-09-07,535.24000,538.73000,530.67500,531.66000,529.06200,-0.94%,1079215 +2023-09-08,530.00000,532.66000,512.78000,518.27000,515.73700,-2.52%,1834895 +2023-09-11,515.41000,517.62000,512.84400,514.94000,512.42400,-0.64%,1556082 +2023-09-12,515.00000,515.00000,509.36400,510.99000,508.49300,-0.77%,1568002 +2023-09-13,499.19000,526.32000,498.01000,510.90000,508.40300,-0.02%,2359119 +2023-09-14,515.13000,518.22000,506.53500,515.64000,513.46900,0.93%,1598277 +2023-09-15,515.64000,534.19000,509.30500,515.53000,513.35900,-0.02%,5179741 +2023-09-18,515.51000,515.51000,507.30100,507.73000,505.59200,-1.51%,1300115 +2023-09-19,505.22000,509.41000,503.31000,508.74000,506.59800,0.20%,1181120 +2023-09-20,511.37000,511.92000,504.16000,504.89000,502.76400,-0.76%,1271290 +2023-09-21,502.43000,503.80500,499.56000,501.59000,499.47800,-0.65%,1606924 +2023-09-22,502.90000,507.16000,501.57000,502.79000,500.67300,0.24%,1197981 +2023-09-25,501.23000,506.04000,500.36000,505.66000,503.53100,0.57%,961531 +2023-09-26,503.00000,506.44000,500.84000,501.59000,499.47800,-0.80%,1189979 +2023-09-27,502.62000,504.57300,494.92000,498.29000,496.19200,-0.66%,1343945 +2023-09-28,502.05000,507.40100,500.34000,503.02000,500.90200,0.95%,1443330 +2023-09-29,509.21000,510.99000,504.77000,506.17000,504.03800,0.63%,1380512 +2023-10-02,503.08000,506.99000,490.68000,495.79000,493.70200,-2.05%,1652154 +2023-10-03,492.90000,502.50000,492.60000,499.61000,497.50600,0.77%,1559463 +2023-10-04,501.21000,503.19400,495.83500,502.45000,500.33400,0.57%,1022088 +2023-10-05,497.39000,500.44000,492.70000,498.02000,495.92300,-0.88%,917531 +2023-10-06,495.82000,502.16000,493.07000,498.55000,496.45000,0.11%,1108436 +2023-10-09,495.00000,497.66000,490.39000,496.13000,494.04100,-0.49%,1182473 +2023-10-10,495.59000,499.53500,492.93000,496.15000,494.06100,,1304863 +2023-10-11,497.22000,498.63000,491.79000,492.63000,490.55500,-0.71%,1207083 +2023-10-12,491.84000,495.85500,470.61000,482.56000,480.52800,-2.04%,2026200 +2023-10-13,479.63000,484.26800,476.00000,482.85000,480.81700,0.06%,2004342 +2023-10-16,482.85000,492.05000,480.28000,488.54000,486.48300,1.18%,1247706 +2023-10-17,479.00000,489.96000,477.70000,484.77000,482.72900,-0.77%,1355251 +2023-10-18,480.98000,480.98000,466.87000,467.26000,465.29200,-3.61%,2134778 +2023-10-19,472.30000,476.70000,467.43000,469.67000,467.69200,0.52%,2014566 +2023-10-20,469.51000,471.20000,463.25000,464.36000,462.40400,-1.13%,1599333 +2023-10-23,461.75000,469.47000,459.98000,461.81000,459.86500,-0.55%,1897513 +2023-10-24,451.93000,458.85000,447.14000,458.26000,456.33000,-0.77%,2376743 +2023-10-25,423.00000,438.84400,415.60000,433.18000,431.35600,-5.47%,7906724 +2023-10-26,431.13000,445.33000,429.17500,440.16000,438.30600,1.61%,2971270 +2023-10-27,439.57000,439.95500,427.37000,431.41000,429.59300,-1.99%,2495581 +2023-10-30,432.18000,435.35000,420.21000,434.11000,432.28200,0.63%,2946678 +2023-10-31,436.49000,446.60000,433.15000,444.77000,442.89700,2.46%,2895407 +2023-11-01,445.13000,445.13000,434.00000,441.11000,439.25200,-0.82%,2275452 +2023-11-02,444.84000,448.14000,441.93000,447.57000,445.68500,1.46%,1713889 +2023-11-03,454.69000,460.57000,451.60000,454.74000,452.82500,1.60%,1921821 +2023-11-06,456.70000,459.47500,452.25000,455.02000,453.10400,0.06%,1613790 +2023-11-07,453.88000,463.85000,452.11000,459.24000,457.30600,0.93%,1708717 +2023-11-08,461.51000,464.01000,453.08000,454.31000,452.39700,-1.07%,1848087 +2023-11-09,458.54000,458.84000,443.06000,444.27000,442.39900,-2.21%,2042364 +2023-11-10,443.82000,449.16000,437.26000,448.43000,446.54200,0.94%,1896503 +2023-11-13,445.53000,446.81000,439.11000,445.15000,443.27500,-0.73%,1675026 +2023-11-14,456.81000,462.24000,455.22000,459.26000,457.32600,3.17%,1822439 +2023-11-15,464.66000,474.83000,463.99000,470.54000,468.55800,2.46%,2184150 +2023-11-16,472.06000,474.70000,468.71000,472.47000,470.48000,0.41%,1613376 +2023-11-17,475.00000,475.00000,464.17000,466.42000,464.45600,-1.28%,1556348 +2023-11-20,467.03000,471.68000,465.90000,469.03000,467.05500,0.56%,1185500 +2023-11-21,478.28000,490.31500,476.45000,482.39000,480.35900,2.85%,2915929 +2023-11-22,486.08000,490.57000,485.71000,487.53000,485.47700,1.07%,1464197 +2023-11-24,488.50000,491.02900,486.81000,490.78000,488.71300,0.67%,722765 +2023-11-27,489.22000,493.42000,488.15000,490.13000,488.06600,-0.13%,2427137 +2023-11-28,488.42000,488.75000,480.57000,485.92000,483.87400,-0.86%,1549615 +2023-11-29,489.89000,495.80000,489.89000,492.92000,490.84400,1.44%,1195835 +2023-11-30,495.90000,497.50000,489.38000,495.76000,493.67200,0.58%,1913969 +2023-12-01,490.88000,499.20000,489.60000,496.13000,494.04100,0.07%,1219795 +2023-12-04,493.47000,498.31000,490.36200,495.34000,493.25400,-0.16%,1222282 +2023-12-05,492.97000,493.63000,487.06000,491.60000,489.53000,-0.76%,1613574 +2023-12-06,495.00000,496.68000,491.65000,493.81000,491.73000,0.45%,1233516 +2023-12-07,494.53000,498.29600,492.31000,494.10000,492.01900,0.06%,2101760 +2023-12-08,492.81000,495.68000,488.02000,489.77000,487.70700,-0.88%,1871843 +2023-12-11,492.56000,497.45300,491.33000,494.99000,492.90500,1.07%,2030858 +2023-12-12,496.33000,498.51000,491.47000,497.37000,495.27500,0.48%,1420265 +2023-12-13,498.59000,518.87000,496.88000,518.54000,516.35600,4.26%,2776711 +2023-12-14,529.54000,534.43000,520.13000,521.52000,519.67200,0.57%,2763855 +2023-12-15,520.77000,523.48000,517.72000,518.03000,516.19500,-0.67%,4354941 +2023-12-18,521.13000,523.86000,515.60000,518.62000,516.78300,0.11%,1607374 +2023-12-19,521.01000,528.85700,519.81000,528.14000,526.26900,1.84%,2504802 +2023-12-20,528.00000,532.49000,519.37000,519.43000,517.59000,-1.65%,1497316 +2023-12-21,518.07000,527.03000,518.07000,526.56000,524.69400,1.37%,1016630 +2023-12-22,528.09000,532.92000,526.89900,529.05000,527.17600,0.47%,1081485 +2023-12-26,526.88000,531.24000,525.78100,529.70000,527.82300,0.12%,639110 +2023-12-27,530.81000,533.07000,529.29500,531.65000,529.76600,0.37%,805902 +2023-12-28,533.00000,536.00000,531.50000,532.94000,531.05200,0.24%,763369 +2023-12-29,531.21000,533.97000,529.52000,530.79000,528.90900,-0.40%,804285 +2024-01-02,529.56000,546.10000,527.37000,544.15000,542.22200,2.52%,2310861 +2024-01-03,542.81000,543.67000,527.97000,528.82000,526.94600,-2.82%,2170268 +2024-01-04,527.32000,539.84000,527.32000,537.36000,535.45600,1.61%,1831255 +2024-01-05,533.97000,540.77000,530.47000,531.23000,529.34800,-1.14%,1807549 +2024-01-08,529.63000,543.56000,527.40000,541.38000,539.46200,1.91%,2126866 +2024-01-09,538.52000,559.23000,536.64700,541.85000,539.93000,0.09%,2889967 +2024-01-10,540.79000,549.36000,533.88000,543.93000,542.00300,0.38%,2026699 +2024-01-11,543.53000,548.54000,540.41000,546.00000,544.06600,0.38%,1983133 +2024-01-12,548.51000,553.08000,542.79000,544.32000,542.39100,-0.31%,2013148 +2024-01-16,543.51000,550.84000,541.18500,542.00000,540.08000,-0.43%,1838961 +2024-01-17,538.75000,545.95100,536.84000,539.25000,537.33900,-0.51%,1966276 +2024-01-18,537.35000,547.03000,535.99000,544.42000,542.49100,0.96%,1728161 +2024-01-19,545.16000,553.27500,541.84000,551.75000,549.79500,1.35%,2123960 +2024-01-22,552.88000,558.69000,550.53000,553.39000,551.42900,0.30%,1818531 +2024-01-23,556.20000,557.03000,545.37000,550.74000,548.78900,-0.48%,1116609 +2024-01-24,549.85000,551.99000,539.14000,539.99000,538.07700,-1.95%,1759511 +2024-01-25,543.23000,547.77700,537.64000,538.21000,536.30300,-0.33%,1748147 +2024-01-26,554.00000,556.41000,546.65000,547.33000,545.39100,1.69%,3172314 +2024-01-29,550.00000,559.19000,547.36000,557.77000,555.79400,1.91%,2445913 +2024-01-30,559.50000,570.00000,559.50000,567.12000,565.11100,1.68%,2301337 +2024-01-31,563.30000,566.00000,537.78000,538.98000,537.07000,-4.96%,3589573 +2024-02-01,542.14000,553.92000,534.24000,552.23000,550.27300,2.46%,2163879 +2024-02-02,549.02000,554.45000,541.88500,551.82000,549.86500,-0.07%,1327462 +2024-02-05,549.46000,556.97500,546.67000,551.62000,549.66600,-0.04%,1473858 +2024-02-06,552.49000,560.50000,551.45000,560.28000,558.29500,1.57%,1328171 +2024-02-07,562.00000,566.00000,552.03000,552.31000,550.35300,-1.42%,1451424 +2024-02-08,552.20000,552.86000,541.46000,550.89000,548.93800,-0.26%,1549469 +2024-02-09,549.65000,554.13000,548.29000,550.75000,548.79900,-0.03%,1280838 +2024-02-12,551.00000,551.00000,544.11000,546.86000,544.92200,-0.71%,1073036 +2024-02-13,541.42000,546.19000,534.41000,538.60000,536.69200,-1.51%,1268029 +2024-02-14,541.64000,548.69000,541.64000,548.27000,546.32800,1.80%,1296996 +2024-02-15,547.26000,553.22500,545.28000,548.57000,546.62600,0.05%,1519047 +2024-02-16,546.32000,552.69000,546.32000,547.84000,545.89900,-0.13%,1028206 +2024-02-20,544.86000,550.41000,542.35000,548.14000,546.19800,0.05%,989294 +2024-02-21,546.11000,552.97000,544.29000,552.85000,550.89100,0.86%,786478 +2024-02-22,555.00000,560.74000,550.27000,560.49000,558.50400,1.38%,1139590 +2024-02-23,562.87000,566.68000,560.86000,564.71000,562.70900,0.75%,970071 +2024-02-26,563.34000,565.99000,561.01000,563.48000,561.48400,-0.22%,758574 +2024-02-27,564.98000,567.82000,560.84000,566.17000,564.16400,0.48%,901044 +2024-02-28,565.20000,573.01000,565.02000,572.03000,570.00300,1.04%,1021434 +2024-02-29,574.65000,575.00000,567.55000,570.18000,568.16000,-0.32%,1794277 +2024-03-01,564.56000,578.50000,563.00000,576.33000,574.28800,1.08%,1440176 +2024-03-04,575.40000,582.54000,571.52100,581.64000,579.57900,0.92%,1547722 +2024-03-05,581.13000,586.15000,580.00000,584.61000,582.53900,0.51%,1973288 +2024-03-06,588.35000,598.35000,585.81000,591.50000,589.40400,1.18%,1886807 +2024-03-07,595.00000,598.90500,592.50000,597.66000,595.54300,1.04%,1819492 +2024-03-08,597.00000,603.82000,595.96000,597.61000,595.49300,-0.01%,1600305 +2024-03-11,594.18000,599.99000,589.64000,599.43000,597.30600,0.30%,1377448 +2024-03-12,598.90000,600.62000,594.69000,597.25000,595.13400,-0.36%,1145694 +2024-03-13,599.03000,599.03000,591.04500,593.32000,591.21800,-0.66%,1034099 +2024-03-14,590.98000,595.10000,581.25000,584.91000,583.22600,-1.42%,1757521 +2024-03-15,575.17000,584.65000,573.73000,584.15000,582.46800,-0.13%,1920147 +2024-03-18,585.86000,586.84500,578.30000,580.05000,578.38000,-0.70%,1554424 +2024-03-19,581.28000,584.25000,577.20000,582.72000,581.04300,0.46%,1053626 +2024-03-20,581.05000,581.63000,576.29000,580.05000,578.38000,-0.46%,728710 +2024-03-21,580.00000,587.08000,577.60000,584.13000,582.44900,0.70%,1230529 +2024-03-22,586.82000,588.99000,579.74000,583.09000,581.41200,-0.18%,1061222 +2024-03-25,583.21000,585.03000,571.09000,573.56000,571.90900,-1.63%,1226909 +2024-03-26,574.01000,574.98500,567.84000,568.82000,567.18300,-0.83%,1784927 +2024-03-27,572.52000,579.77000,571.08000,579.37000,577.70200,1.85%,1525832 +2024-03-28,579.30000,582.29500,576.19000,581.21000,579.53700,0.32%,1081545 +2024-04-01,581.05000,581.53000,572.84000,577.45000,575.78800,-0.65%,821193 +2024-04-02,570.75000,572.39000,565.78000,571.56000,569.91500,-1.02%,1216819 +2024-04-03,571.23000,578.25000,569.19000,576.00000,574.34200,0.78%,1149296 +2024-04-04,580.41000,582.00000,568.57000,570.61000,568.96700,-0.94%,1217901 +2024-04-05,570.22000,583.84000,569.06000,579.46000,577.79200,1.55%,1168170 +2024-04-08,579.35000,582.41000,575.71000,578.80000,577.13400,-0.11%,998930 +2024-04-09,583.78000,589.93000,583.23000,589.20000,587.50400,1.80%,1024789 +2024-04-10,577.29000,579.67500,571.89000,573.71000,572.05900,-2.63%,1282843 +2024-04-11,579.56000,580.35500,571.36000,574.57000,572.91600,0.15%,1295511 +2024-04-12,570.91000,573.38500,561.64000,565.23000,563.60300,-1.63%,1201602 +2024-04-15,570.72000,570.72000,554.51000,557.87000,556.26400,-1.30%,1031658 +2024-04-16,559.04000,559.04000,552.68500,554.55000,552.95400,-0.60%,1010299 +2024-04-17,555.86000,556.00000,546.45000,547.25000,545.67500,-1.32%,1610057 +2024-04-18,534.80000,544.87000,529.64000,541.52000,539.96100,-1.05%,2075785 +2024-04-19,542.95000,546.14000,539.17000,544.78000,543.21200,0.60%,1738509 +2024-04-22,549.15000,552.86000,543.15000,548.38000,546.80100,0.66%,1522884 +2024-04-23,567.51000,576.89000,560.00000,574.59000,572.93600,4.78%,2543991 +2024-04-24,578.00000,586.46200,565.23000,577.39000,575.72800,0.49%,2035044 +2024-04-25,577.40000,577.99000,569.98000,571.73000,570.08400,-0.98%,1184004 +2024-04-26,567.94000,575.00000,566.95000,573.60000,571.94900,0.33%,1438184 +2024-04-29,575.09000,579.49000,571.30000,576.89000,575.22900,0.57%,962351 +2024-04-30,574.70000,576.46000,567.97000,568.72000,567.08300,-1.42%,1515137 +2024-05-01,569.86000,581.90000,568.40000,574.99000,573.33500,1.10%,1171977 +2024-05-02,579.48000,579.79500,565.49000,571.25000,569.60600,-0.65%,1357370 +2024-05-03,579.84000,579.84000,571.63000,572.38000,570.73200,0.20%,1749670 +2024-05-06,575.41000,576.38500,570.34500,573.55000,571.89900,0.20%,1140684 +2024-05-07,571.50000,576.59000,565.34000,572.87000,571.22100,-0.12%,1890726 +2024-05-08,572.71000,575.34500,567.71000,573.64000,571.98900,0.13%,1598138 +2024-05-09,574.23000,579.06500,572.50000,577.93000,576.26600,0.75%,1513316 +2024-05-10,580.17000,594.02500,578.81000,593.03000,591.32300,2.61%,1328832 +2024-05-13,591.27000,594.52500,588.95000,590.70000,589.00000,-0.39%,944626 +2024-05-14,591.16000,597.18000,586.65000,594.80000,593.08800,0.69%,1040938 +2024-05-15,600.00000,602.00000,595.03000,599.02000,597.29600,0.71%,1188732 +2024-05-16,598.25000,600.09000,593.28000,597.15000,595.43100,-0.31%,1409375 +2024-05-17,596.95000,597.10000,589.36000,595.30000,593.58600,-0.31%,1398449 +2024-05-20,593.63000,597.23500,592.75000,594.01000,592.30000,-0.22%,805710 +2024-05-21,594.00000,594.00000,585.32000,590.12000,588.42100,-0.65%,1133164 +2024-05-22,589.67000,596.63000,587.62000,590.80000,589.09900,0.12%,872991 +2024-05-23,590.00000,592.00000,584.16000,585.03000,583.34600,-0.98%,1184975 +2024-05-24,586.00000,587.95500,581.34500,584.05000,582.36900,-0.17%,883271 +2024-05-28,581.67000,581.97000,569.17000,572.57000,570.92200,-1.97%,1435576 +2024-05-29,570.11000,570.11000,563.67000,567.30000,565.66700,-0.92%,1324775 +2024-05-30,551.53000,563.97000,550.33000,562.76000,561.14000,-0.80%,2431317 +2024-05-31,564.59000,568.58000,560.40000,567.98000,566.34500,0.93%,2106711 +2024-06-03,569.39000,573.63000,563.00500,569.58000,567.94000,0.28%,943688 +2024-06-04,570.79000,573.75300,565.24000,569.67000,568.03000,0.02%,994975 +2024-06-05,569.85000,575.58000,566.72000,575.28000,573.62400,0.98%,896124 +2024-06-06,575.29000,581.66500,571.94000,579.84000,578.17100,0.79%,1153843 +2024-06-07,579.51000,585.95000,577.08500,581.09000,579.41700,0.22%,1231957 +2024-06-10,580.00000,582.28000,575.86000,581.48000,579.80600,0.07%,1540561 +2024-06-11,578.95000,580.00000,573.91000,575.89000,574.23200,-0.96%,1407737 +2024-06-12,579.26000,581.97000,574.60000,575.69000,574.03300,-0.03%,1397925 +2024-06-13,573.36000,574.63000,565.00100,572.63000,570.98200,-0.53%,1304701 +2024-06-14,572.86000,573.10000,566.74000,572.05000,570.79200,-0.10%,1413701 +2024-06-17,566.45000,569.30500,563.74500,568.00000,566.75100,-0.71%,1318499 +2024-06-18,569.56000,572.04000,564.62000,569.17000,567.91900,0.21%,1398080 +2024-06-20,560.85000,560.85000,551.71000,557.21000,555.98500,-2.10%,3071545 +2024-06-21,558.71000,568.59000,558.10500,564.60000,563.35900,1.33%,3198558 +2024-06-24,565.61000,571.51000,562.32000,565.95000,564.70600,0.24%,1557605 +2024-06-25,564.84000,568.34000,556.19000,556.52000,555.29600,-1.67%,1943699 +2024-06-26,556.80000,561.38000,554.84000,558.17000,556.94300,0.30%,1091353 +2024-06-27,556.72000,558.26000,549.23000,550.78000,549.56900,-1.32%,1506859 +2024-06-28,552.93000,558.27000,545.63000,553.00000,551.78400,0.40%,6150885 +2024-07-01,553.45000,557.56600,539.40000,541.72000,540.52900,-2.04%,1459439 +2024-07-02,539.31000,541.59000,533.46000,533.93000,532.75600,-1.44%,1316367 +2024-07-03,533.00000,539.81000,532.43500,535.61000,534.43200,0.31%,908266 +2024-07-05,538.65000,540.16500,533.85000,540.10000,538.91200,0.84%,1233257 +2024-07-08,541.45000,543.02000,535.43000,536.29000,535.11100,-0.71%,1140129 +2024-07-09,538.09000,538.33000,528.37000,531.86000,530.69100,-0.83%,1567536 +2024-07-10,533.25000,537.00000,528.82000,536.87000,535.69000,0.94%,1976237 +2024-07-11,539.76000,548.63000,537.87000,542.69000,541.49700,1.08%,1403938 +2024-07-12,542.69000,551.66000,540.85500,548.09000,546.88500,1.00%,945210 +2024-07-15,546.59000,549.68000,542.99000,544.68000,543.48200,-0.62%,1326049 +2024-07-16,549.24000,555.77500,547.72000,555.42000,554.19900,1.97%,1122114 +2024-07-17,553.00000,559.96000,550.85000,555.06000,553.84000,-0.06%,1131158 +2024-07-18,551.69000,557.16000,537.77000,540.62000,539.43100,-2.60%,1744967 +2024-07-19,541.15000,542.23000,531.47500,534.35000,533.17500,-1.16%,1667269 +2024-07-22,540.67000,547.12000,535.98000,546.42000,545.21900,2.26%,1163691 +2024-07-23,570.97000,572.24000,550.67000,552.24000,551.02600,1.07%,2005647 +2024-07-24,552.92000,575.25000,552.65000,574.73000,573.46600,4.07%,2857263 +2024-07-25,576.14000,603.82000,572.13000,594.50000,593.19300,3.44%,3625187 +2024-07-26,600.85000,614.65000,599.30000,607.14000,605.80500,2.13%,2715365 +2024-07-29,604.25000,607.81000,595.20000,604.12000,602.79200,-0.50%,1621893 +2024-07-30,609.81000,615.73700,602.85000,615.06000,613.70800,1.81%,1627170 +2024-07-31,614.23000,620.63000,609.29500,613.34000,611.99100,-0.28%,1702277 +2024-08-01,616.40000,622.30000,612.87000,621.77000,620.40300,1.37%,1458185 +2024-08-02,621.95000,622.00000,605.47000,615.69000,614.33600,-0.98%,1564731 +2024-08-05,607.54000,611.37000,592.81000,598.03000,596.71500,-2.87%,2117077 +2024-08-06,600.26000,612.88000,596.60700,602.02000,600.69600,0.67%,1316881 +2024-08-07,600.97000,601.78000,585.68000,587.37000,586.07900,-2.43%,1692238 +2024-08-08,589.74000,601.14000,587.50000,600.04000,598.72100,2.16%,1116715 +2024-08-09,600.00000,601.35000,593.87500,596.18000,594.86900,-0.64%,963806 +2024-08-12,596.26000,599.53000,591.59000,599.07000,597.75300,0.48%,1164022 +2024-08-13,599.98000,605.57000,599.45800,604.21000,602.88100,0.86%,1042544 +2024-08-14,602.09000,603.47000,595.80000,602.10000,600.77600,-0.35%,1128139 +2024-08-15,605.52000,608.62000,599.98000,603.69000,602.36300,0.26%,1241073 +2024-08-16,601.79000,606.58000,599.59000,603.98000,602.65200,0.05%,1076197 +2024-08-19,604.19000,610.88000,603.95000,607.60000,606.26400,0.60%,959411 +2024-08-20,609.92000,614.80000,608.33000,614.54000,613.18900,1.14%,1075495 +2024-08-21,615.00000,618.12000,609.00000,610.17000,608.82800,-0.71%,965573 +2024-08-22,613.17000,613.70000,602.00000,603.86000,602.53200,-1.03%,1138403 +2024-08-23,606.77000,607.70000,600.56000,606.12000,604.78700,0.37%,777265 +2024-08-26,606.00000,606.91000,602.25000,605.59000,604.25800,-0.09%,519485 +2024-08-27,605.60000,610.98000,602.00000,610.40000,609.05800,0.79%,737395 +2024-08-28,610.25000,618.00000,609.21000,613.14000,611.79200,0.45%,790456 +2024-08-29,614.43000,616.55000,609.66000,611.68000,610.33500,-0.24%,722498 +2024-08-30,616.11000,618.00000,605.00000,615.07000,613.71800,0.55%,1058979 +2024-09-03,611.47000,615.03000,603.64500,606.43000,605.09700,-1.40%,1282258 +2024-09-04,605.66000,612.67000,604.23000,611.90000,610.55500,0.90%,979761 +2024-09-05,611.04000,614.17000,601.26000,606.88000,605.54600,-0.82%,1467659 +2024-09-06,607.49000,619.70000,607.49000,611.33000,609.98600,0.73%,1868789 +2024-09-09,614.51000,622.26000,614.10000,620.42000,619.05600,1.49%,1443321 +2024-09-10,620.62000,627.88000,618.25000,624.21000,622.83800,0.61%,1302892 +2024-09-11,622.08000,623.00000,608.85500,618.46000,617.10000,-0.92%,1324098 +2024-09-12,615.71000,619.31000,604.18000,614.16000,612.81000,-0.70%,1397629 +2024-09-13,614.84000,617.04000,607.81100,611.17000,610.21500,-0.49%,1125097 +2024-09-16,615.59000,616.48000,607.26000,614.15000,613.19100,0.49%,1198221 +2024-09-17,613.18000,616.58000,607.00000,610.49000,609.53600,-0.60%,1333012 +2024-09-18,609.14000,614.92000,601.86000,610.12000,609.16700,-0.06%,1092625 +2024-09-19,617.61000,623.75000,611.81000,620.25000,619.28100,1.66%,1474247 +2024-09-20,619.04000,619.04000,608.20000,613.69000,612.73100,-1.06%,1983068 +2024-09-23,615.64000,616.41000,607.80000,610.35000,609.39700,-0.54%,883226 +2024-09-24,611.21000,613.96000,607.81500,611.88000,610.92400,0.25%,1361146 +2024-09-25,613.87000,613.90500,596.00000,599.78000,598.84300,-1.98%,1282532 +2024-09-26,604.56000,620.54000,604.56000,619.33000,618.36300,3.26%,1312919 +2024-09-27,619.39000,623.76500,614.04000,614.42000,613.46000,-0.79%,871044 +2024-09-30,612.49000,619.02000,609.03000,618.57000,617.60400,0.68%,1041296 +2024-10-01,620.00000,620.00000,610.57000,612.94000,611.98300,-0.91%,1169248 +2024-10-02,610.00000,616.57000,605.33000,612.72000,611.76300,-0.04%,665365 +2024-10-03,609.86000,611.49000,599.35000,600.92000,599.98100,-1.93%,1258287 +2024-10-04,602.63000,603.99000,596.53000,598.61000,597.67500,-0.38%,871514 +2024-10-07,592.32000,599.29500,592.32000,598.85000,597.91500,0.04%,1165872 +2024-10-08,599.05000,602.30000,594.70500,595.45000,594.52000,-0.57%,883538 +2024-10-09,594.11000,600.06500,593.11000,599.25000,598.31400,0.64%,890916 +2024-10-10,597.17000,597.17000,589.87000,593.79000,592.86200,-0.91%,1221166 +2024-10-11,595.64000,602.41000,594.31000,596.92000,595.98800,0.53%,2138162 +2024-10-14,600.79000,604.54000,595.23300,603.79000,602.84700,1.15%,1006424 +2024-10-15,605.00000,610.56000,599.37500,600.52000,599.58200,-0.54%,1290564 +2024-10-16,590.27000,596.80000,587.27000,591.55000,590.62600,-1.49%,1369297 +2024-10-17,604.34000,608.39000,596.87000,599.25000,598.31400,1.30%,1946149 +2024-10-18,600.03000,604.39000,595.56000,601.71000,600.77000,0.41%,1081607 +2024-10-21,597.89000,600.58000,591.82100,595.37000,594.44000,-1.05%,914622 +2024-10-22,587.49000,591.20000,584.16000,586.38000,585.46400,-1.51%,1619551 +2024-10-23,574.58000,578.69000,566.08000,576.49000,575.59000,-1.69%,2058331 +2024-10-24,572.36000,574.83000,557.26000,557.38000,556.50900,-3.31%,1757565 +2024-10-25,560.16000,562.22000,553.30600,554.38000,553.51400,-0.54%,1090373 +2024-10-28,559.25000,559.37000,550.45000,552.54000,551.67700,-0.33%,1116741 +2024-10-29,550.96000,553.61000,547.25000,547.77000,546.91400,-0.86%,1638339 +2024-10-30,547.50000,554.74200,546.75000,550.62000,549.76000,0.52%,1452184 +2024-10-31,548.56000,552.08500,544.49000,546.32000,545.46700,-0.78%,1472599 +2024-11-01,550.00000,564.87000,547.29000,557.92000,557.04900,2.12%,1459815 +2024-11-04,556.68000,559.55900,550.15000,555.47000,554.60200,-0.44%,815123 +2024-11-05,550.41000,561.78000,550.24000,560.79000,559.91400,0.96%,998699 +2024-11-06,570.20000,570.20000,549.20000,559.68000,558.80600,-0.20%,1423148 +2024-11-07,565.00000,565.88000,554.19700,555.89000,555.02200,-0.68%,1304090 +2024-11-08,557.23000,558.55000,549.00000,551.74000,550.87800,-0.75%,1620732 +2024-11-11,549.08000,553.93000,545.07000,546.92000,546.06600,-0.87%,1565850 +2024-11-12,549.16000,550.16000,540.05000,540.75000,539.90500,-1.13%,1724079 +2024-11-13,540.00000,544.80000,538.00000,541.90000,541.05400,0.21%,1212172 +2024-11-14,539.90000,542.38000,531.69000,533.02000,532.18700,-1.64%,1765190 +2024-11-15,529.40000,529.40000,511.70000,513.08000,512.27900,-3.74%,3953117 +2024-11-18,511.00000,512.77000,498.61000,501.29000,500.50700,-2.30%,3164274 +2024-11-19,496.19000,511.30000,493.30000,509.12000,508.32500,1.56%,3658663 +2024-11-20,507.08000,513.85000,502.73000,512.84000,512.03900,0.73%,1534010 +2024-11-21,514.12000,516.22000,507.46000,516.10000,515.29400,0.64%,1956777 +2024-11-22,514.62000,517.00000,507.17000,513.26000,512.45800,-0.55%,1833539 +2024-11-25,512.30000,516.34000,509.36000,514.20000,513.39700,0.18%,3063549 +2024-11-26,514.20000,514.20000,507.27000,512.98000,512.17900,-0.24%,1748538 +2024-11-27,515.41000,528.86000,514.97500,521.66000,520.84500,1.69%,2914199 +2024-11-29,523.13000,533.17000,523.00000,529.63000,528.80300,1.53%,2108339 +2024-12-02,528.70000,534.84000,526.60000,529.95000,529.12200,0.06%,2558569 +2024-12-03,530.25000,535.98000,527.94000,534.42000,533.58500,0.84%,2665203 +2024-12-04,532.55000,536.53000,524.84000,528.87000,528.04400,-1.04%,2579756 +2024-12-05,527.21000,527.41000,517.67800,520.86000,520.04600,-1.51%,2665270 +2024-12-06,523.00000,531.32000,522.00000,529.36000,528.53300,1.63%,1869732 +2024-12-09,529.69000,538.09000,526.64000,537.23000,536.39100,1.49%,2106677 +2024-12-10,539.53000,542.40200,534.53000,535.85000,535.01300,-0.26%,1937999 +2024-12-11,535.00000,540.03000,533.64000,534.36000,533.52500,-0.28%,1389224 +2024-12-12,531.33000,531.89000,524.05000,525.00000,524.18000,-1.75%,2539196 +2024-12-13,523.65000,528.09000,517.15000,526.89000,526.45600,0.36%,1553525 +2024-12-16,527.34000,534.73000,526.72000,530.26000,529.82400,0.64%,2595619 +2024-12-17,526.01000,535.94000,526.01000,528.84000,528.40500,-0.27%,2544835 +2024-12-18,528.00000,533.34000,515.90000,516.18000,515.75500,-2.39%,1774329 +2024-12-19,518.72000,522.42900,508.85500,516.69000,516.26500,0.10%,2237163 +2024-12-20,516.69000,526.43000,515.00000,524.05000,523.61900,1.42%,2758854 +2024-12-23,520.18000,526.24000,519.59000,525.29000,524.85800,0.24%,1558114 +2024-12-24,523.25000,528.98000,522.30000,528.98000,528.54500,0.70%,488699 +2024-12-26,524.60000,527.33000,523.69500,527.18000,526.74600,-0.34%,777720 +2024-12-27,524.00000,528.27900,523.00000,526.07000,525.63700,-0.21%,943215 +2024-12-30,522.69000,522.93000,515.77000,518.84000,518.41300,-1.37%,1035557 +2024-12-31,520.32000,524.73500,517.16000,520.23000,519.80200,0.27%,1262858 +2025-01-02,519.17000,526.10000,518.09000,522.57000,522.14000,0.45%,1817498 +2025-01-03,524.32000,536.79000,522.74000,532.02000,531.58200,1.81%,1515347 +2025-01-06,529.89000,545.32000,528.51000,537.19000,536.74800,0.97%,1981838 +2025-01-07,539.52000,551.39000,538.28000,545.65000,545.20100,1.57%,1839339 +2025-01-08,544.38000,547.78000,538.25000,544.93000,544.48200,-0.13%,1837771 +2025-01-10,541.76000,557.16000,541.31000,542.31000,541.86400,-0.48%,2920058 +2025-01-13,544.18000,562.32000,541.67000,555.52000,555.06300,2.44%,2269943 +2025-01-14,557.50000,561.40000,551.38000,556.99000,556.53200,0.26%,2207392 +2025-01-15,557.88000,563.81000,544.06000,551.47000,551.01600,-0.99%,3251325 +2025-01-16,551.12000,561.81000,546.42000,561.71000,561.24800,1.86%,1835537 +2025-01-17,562.46000,565.00000,559.11000,559.65000,559.18900,-0.37%,2140069 +2025-01-21,564.10000,576.37000,562.56000,573.06000,572.58800,2.40%,2311529 +2025-01-22,570.68000,579.57000,570.00000,574.59000,574.11700,0.27%,1702544 +2025-01-23,575.95000,576.65500,562.65100,574.85000,574.37700,0.05%,1246262 +2025-01-24,573.38500,577.57000,571.80000,574.82000,574.34700,-0.01%,1156526 +2025-01-27,579.66000,584.09000,573.13000,583.64000,583.16000,1.53%,1727906 +2025-01-28,595.90000,597.00000,579.00500,584.29000,583.80900,0.11%,2156803 +2025-01-29,574.95000,577.03000,566.70000,568.23000,567.76200,-2.75%,2884711 +2025-01-30,590.60000,610.97000,590.00000,606.74000,606.24100,6.78%,3349850 +2025-01-31,599.87000,605.05000,597.00000,597.75000,597.25800,-1.48%,2165825 +2025-02-03,593.13000,600.40500,589.36000,593.75000,593.26100,-0.67%,2135677 +2025-02-04,585.59000,591.85700,576.85000,580.57000,580.09200,-2.22%,2097371 +2025-02-05,589.62000,590.09000,577.90000,582.38000,581.90100,0.31%,1348853 +2025-02-06,581.94000,584.07000,568.37000,572.71000,572.23900,-1.66%,2034089 +2025-02-07,574.78000,577.48000,566.45000,571.47000,571.00000,-0.22%,1826948 +2025-02-10,560.10000,563.36000,544.01000,552.86000,552.40500,-3.26%,2972012 +2025-02-11,550.49000,553.94000,541.98000,545.23000,544.78100,-1.38%,2234526 +2025-02-12,539.09000,541.98000,532.20000,538.00000,537.55700,-1.33%,2062481 +2025-02-13,540.00000,540.18000,531.20500,532.64000,532.20200,-1.00%,1915355 +2025-02-14,535.10000,537.45500,531.30900,531.85000,531.41200,-0.15%,1517273 +2025-02-18,531.66000,533.05000,521.05000,523.09000,522.65900,-1.65%,2969932 +2025-02-19,521.22000,532.60000,520.00000,530.86000,530.42300,1.49%,1965219 +2025-02-20,533.78000,543.38000,533.59000,537.83000,537.38700,1.31%,1967915 +2025-02-21,538.36000,542.62000,532.00000,532.55000,532.11200,-0.98%,1613867 +2025-02-24,531.81000,543.62000,531.81000,535.55000,535.10900,0.56%,1375430 +2025-02-25,534.79000,541.25000,532.31000,539.55000,539.10600,0.75%,1888986 +2025-02-26,541.73000,543.84500,530.95000,533.29000,532.85100,-1.16%,1330562 +2025-02-27,530.10000,533.02000,519.13000,523.23000,522.79900,-1.89%,1539369 +2025-02-28,528.26000,530.05000,520.58000,528.96000,528.52500,1.10%,2229660 +2025-03-03,530.92000,532.47500,519.63000,523.64000,523.20900,-1.01%,2330311 +2025-03-04,523.02000,524.85000,512.46000,516.57000,516.14500,-1.35%,2720158 +2025-03-05,512.88000,524.91000,512.16000,524.19000,523.75900,1.48%,1685156 +2025-03-06,523.44000,534.01000,521.34000,527.64000,527.20600,0.66%,1852932 +2025-03-07,524.72000,532.98000,519.30500,531.71000,531.27200,0.77%,1799004 +2025-03-10,526.28000,536.21000,525.35000,526.80000,526.36600,-0.92%,2172627 +2025-03-11,525.18000,526.76000,509.40500,514.20000,513.77700,-2.39%,1864178 +2025-03-12,516.69000,520.69000,511.81000,512.65000,512.22800,-0.30%,1412344 +2025-03-13,512.00000,516.48000,508.35000,508.90000,508.48100,-0.73%,1574672 +2025-03-14,510.00000,523.90000,508.71000,522.05000,522.05000,2.58%,1745566 +2025-03-17,522.73000,525.71500,514.67000,519.57000,519.57000,-0.48%,1670449 +2025-03-18,518.65000,522.14000,513.14000,521.50000,521.50000,0.37%,1231977 +2025-03-19,520.45000,522.50000,513.42000,518.41000,518.41000,-0.59%,1603184 +2025-03-20,518.50000,520.63800,513.06000,518.64000,518.64000,0.04%,1537065 +2025-03-21,516.26000,518.61000,510.00000,517.72000,517.72000,-0.18%,2154041 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/UHS-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/UHS-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..e74cd7a4ed3dfffeebbf06badcde13fc7c4b8c95 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/UHS-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,121.01000,121.38000,119.23000,120.00000,115.09900,-1.10%,471627 +2015-03-25,120.14000,121.95000,117.78000,117.98000,113.16100,-1.68%,886885 +2015-03-26,117.70000,118.25000,116.33000,117.34000,112.54700,-0.54%,617560 +2015-03-27,117.41000,118.38000,117.41000,118.10000,113.27600,0.65%,506304 +2015-03-30,119.09000,120.46000,119.09000,119.97000,115.07000,1.58%,500837 +2015-03-31,119.20000,120.07000,117.59000,117.71000,112.90200,-1.88%,929675 +2015-04-01,115.90000,116.63000,109.83000,112.96000,108.34600,-4.04%,3475890 +2015-04-02,112.86000,116.96000,112.40000,116.69000,111.92400,3.30%,1279625 +2015-04-06,115.97000,119.27000,115.58000,118.11000,113.28600,1.22%,851209 +2015-04-07,118.44000,119.90000,117.78000,117.92000,113.10400,-0.16%,533527 +2015-04-08,118.13000,119.87000,117.55000,118.98000,114.12000,0.90%,752635 +2015-04-09,118.69000,119.70000,117.30100,118.70000,113.85200,-0.24%,556322 +2015-04-10,118.65000,119.15000,117.51000,118.44000,113.60200,-0.22%,300187 +2015-04-13,118.73000,119.72000,118.25000,118.39000,113.55400,-0.04%,377419 +2015-04-14,118.03000,119.66000,116.93000,119.15000,114.28300,0.64%,446985 +2015-04-15,120.17000,122.05000,120.16000,121.09000,116.14400,1.63%,545134 +2015-04-16,120.86000,121.24000,119.32000,119.98000,115.08000,-0.92%,420675 +2015-04-17,119.20000,120.17000,118.63000,119.78000,114.88800,-0.17%,466965 +2015-04-20,120.02000,121.09000,119.29000,120.93000,115.99100,0.96%,445941 +2015-04-21,121.28000,121.80000,120.22500,120.95000,116.01000,0.02%,511774 +2015-04-22,120.96000,121.41000,119.71000,121.07000,116.12500,0.10%,508843 +2015-04-23,121.23000,122.77000,120.40500,122.60000,117.59300,1.26%,648991 +2015-04-24,122.71000,123.41000,122.15000,122.69000,117.67900,0.07%,384159 +2015-04-27,123.13000,123.13000,120.03000,120.25000,115.33900,-1.99%,651523 +2015-04-28,122.78000,123.00000,117.24000,121.84000,116.86400,1.32%,1120030 +2015-04-29,121.80000,122.07000,118.64000,119.71000,114.82100,-1.75%,668721 +2015-04-30,119.51000,120.38000,116.66000,116.95000,112.17300,-2.31%,1060751 +2015-05-01,117.72000,118.17000,116.25000,116.81000,112.03900,-0.12%,835835 +2015-05-04,117.25000,119.83000,117.03000,119.38000,114.50400,2.20%,786094 +2015-05-05,119.54000,119.94000,115.85000,116.27000,111.52100,-2.61%,743541 +2015-05-06,116.65000,116.78000,114.75500,115.37000,110.65800,-0.77%,623522 +2015-05-07,115.18000,118.75000,115.18000,118.49000,113.65000,2.70%,957843 +2015-05-08,119.57000,120.79200,119.07000,120.63000,115.70300,1.81%,681393 +2015-05-11,120.59000,122.95000,120.24000,122.13000,117.14200,1.24%,724339 +2015-05-12,121.25000,121.68000,119.15000,119.54000,114.65800,-2.12%,498127 +2015-05-13,120.12000,120.61000,119.23000,119.85000,114.95500,0.26%,605061 +2015-05-14,120.95000,123.09000,120.24000,122.11000,117.12300,1.89%,637911 +2015-05-15,122.27000,122.49000,121.14000,122.25000,117.25700,0.11%,614748 +2015-05-18,122.34000,126.05000,121.97000,125.76000,120.62300,2.87%,818034 +2015-05-19,125.83000,129.31000,125.48000,127.91000,122.68600,1.71%,790921 +2015-05-20,127.80000,128.26500,126.75000,126.78000,121.60200,-0.88%,1071638 +2015-05-21,126.60000,127.68000,126.16000,126.69000,121.51500,-0.07%,758379 +2015-05-22,126.62000,128.28000,125.98000,126.80000,121.62100,0.09%,451395 +2015-05-26,126.87000,127.77000,126.13000,126.68000,121.50600,-0.09%,606608 +2015-05-27,127.59000,131.80000,127.59000,131.72000,126.34000,3.98%,1516255 +2015-05-28,131.12000,132.03000,129.00000,129.94000,124.72900,-1.35%,1281897 +2015-05-29,129.66000,131.31000,128.93200,129.58000,124.38300,-0.28%,654856 +2015-06-01,130.02000,131.24000,128.93000,131.03000,125.77500,1.12%,678506 +2015-06-02,130.30000,130.88000,129.21000,129.33000,124.14300,-1.30%,470682 +2015-06-03,129.46000,129.88000,128.47000,129.11000,123.93200,-0.17%,540732 +2015-06-04,128.70000,128.93700,127.02000,127.23000,122.12700,-1.46%,524419 +2015-06-05,127.54000,128.29000,126.13000,127.43000,122.31900,0.16%,498187 +2015-06-08,127.23000,128.00900,126.40000,126.46000,121.38800,-0.76%,340720 +2015-06-09,126.54000,127.65000,126.35000,127.44000,122.32900,0.77%,619342 +2015-06-10,127.87000,132.13000,127.69000,131.34000,126.07300,3.06%,1127130 +2015-06-11,131.56000,132.78000,131.00000,132.33000,127.02300,0.75%,730908 +2015-06-12,131.57000,132.45000,130.13000,130.24000,125.01700,-1.58%,462652 +2015-06-15,129.99000,131.56000,128.88200,131.20000,125.93800,0.74%,553685 +2015-06-16,131.00000,131.85000,129.68000,130.06000,124.84400,-0.87%,428436 +2015-06-17,130.72000,132.00000,130.11000,131.29000,126.02500,0.95%,401315 +2015-06-18,131.60000,132.70000,130.67500,132.11000,126.81200,0.62%,446865 +2015-06-19,132.05000,135.16000,131.81000,134.72000,129.31700,1.98%,961921 +2015-06-22,135.39000,136.26000,134.93000,135.17000,129.74900,0.33%,728842 +2015-06-23,135.06000,135.79000,134.07600,134.37000,128.98100,-0.59%,609582 +2015-06-24,134.36000,134.60000,130.20000,130.68000,125.43900,-2.75%,954096 +2015-06-25,130.63000,144.00000,130.63000,140.78000,135.13400,7.73%,4001262 +2015-06-26,141.39000,143.05000,141.11000,142.69000,136.96700,1.36%,1293068 +2015-06-29,141.09000,143.90000,140.65000,141.32000,135.65200,-0.96%,774954 +2015-06-30,143.06000,143.06000,141.25000,142.10000,136.40100,0.55%,738249 +2015-07-01,143.46000,144.00000,142.65000,143.09000,137.35100,0.70%,696747 +2015-07-02,143.33000,143.85000,142.06000,142.71000,136.98700,-0.27%,611476 +2015-07-06,141.94000,143.33000,141.60000,142.41000,136.69900,-0.21%,800861 +2015-07-07,142.54000,143.00000,139.43000,141.65000,135.96900,-0.53%,883139 +2015-07-08,140.40000,141.25000,139.14000,139.98000,134.36600,-1.18%,665662 +2015-07-09,141.50000,141.88000,140.26000,140.89000,135.24000,0.65%,508896 +2015-07-10,141.82000,142.69000,141.34000,141.76000,136.07500,0.62%,486999 +2015-07-13,143.24000,143.68000,141.83000,143.00000,137.26500,0.87%,553398 +2015-07-14,142.91000,144.15000,142.31000,143.38000,137.63000,0.27%,505718 +2015-07-15,143.50000,143.50000,141.72000,142.43000,136.71800,-0.66%,523188 +2015-07-16,141.42000,141.83000,139.43000,141.25000,135.58500,-0.83%,788768 +2015-07-17,141.84000,142.04000,140.13000,141.23000,135.56600,-0.01%,520854 +2015-07-20,141.46000,142.33000,140.55000,142.01000,136.31500,0.55%,421878 +2015-07-21,141.61000,142.06000,139.50000,140.25000,134.62500,-1.24%,385973 +2015-07-22,140.20000,141.62000,139.96200,141.02000,135.36400,0.55%,350584 +2015-07-23,141.74000,142.63500,141.35000,141.79000,136.10300,0.55%,405208 +2015-07-24,141.45000,141.88000,140.31000,140.99000,135.33500,-0.56%,500862 +2015-07-27,140.80000,141.07000,139.35000,140.29000,134.66400,-0.50%,645696 +2015-07-28,140.74000,141.51000,138.27000,141.37000,135.70000,0.77%,430907 +2015-07-29,141.56000,142.54000,140.70000,142.31000,136.60300,0.66%,492812 +2015-07-30,141.70000,142.21000,140.37000,141.44000,135.76700,-0.61%,690393 +2015-07-31,143.01000,148.28000,143.01000,145.23000,139.40500,2.68%,1402686 +2015-08-03,145.95000,146.83000,145.42000,145.80000,139.95300,0.39%,658050 +2015-08-04,146.78000,147.70000,145.81000,146.24000,140.37500,0.30%,508228 +2015-08-05,146.57000,148.57000,140.88000,143.96000,138.18600,-1.56%,1222194 +2015-08-06,143.93000,145.00000,140.48000,142.52000,136.80400,-1.00%,768126 +2015-08-07,143.00000,143.82000,140.97000,142.74000,137.01500,0.15%,420036 +2015-08-10,143.70000,145.09000,142.62000,143.28000,137.53400,0.38%,397859 +2015-08-11,142.44000,142.91000,139.90000,141.40000,135.72900,-1.31%,497677 +2015-08-12,140.65000,142.42000,138.77000,142.09000,136.39100,0.49%,536647 +2015-08-13,143.20000,143.74000,141.72000,142.28000,136.57400,0.13%,391159 +2015-08-14,142.40000,143.38000,142.20500,143.09000,137.35100,0.57%,567749 +2015-08-17,142.67000,145.87000,142.01000,145.50000,139.66500,1.68%,398336 +2015-08-18,145.01000,145.81000,144.18000,145.45000,139.61700,-0.03%,499730 +2015-08-19,144.74000,146.80000,143.70000,145.97000,140.11600,0.36%,531195 +2015-08-20,144.63000,145.49000,141.10000,141.14000,135.47900,-3.31%,595842 +2015-08-21,139.79000,141.90000,137.75000,140.69000,135.04800,-0.32%,1168870 +2015-08-24,133.12000,138.78500,131.98000,132.85000,127.52200,-5.57%,1495477 +2015-08-25,135.57000,136.99000,132.12000,132.18000,126.87900,-0.50%,906645 +2015-08-26,135.47000,137.44000,132.05000,136.90000,131.41000,3.57%,1104125 +2015-08-27,138.02000,141.51000,137.83500,140.97000,135.31600,2.97%,756488 +2015-08-28,140.15000,140.68000,138.59000,140.37000,134.83600,-0.43%,514888 +2015-08-31,140.17000,141.58000,136.81000,137.14000,131.73400,-2.30%,536092 +2015-09-01,134.73000,135.04000,131.08000,131.78000,126.58500,-3.91%,955424 +2015-09-02,133.15000,136.36000,132.07500,136.34000,130.96500,3.46%,778342 +2015-09-03,137.12000,138.55000,134.78000,135.19000,129.86100,-0.84%,531332 +2015-09-04,134.16000,135.80800,133.27000,135.02000,129.69700,-0.13%,609142 +2015-09-08,137.37000,138.55000,136.01000,137.80000,132.36800,2.06%,523744 +2015-09-09,138.84000,139.32000,134.82000,135.04000,129.71600,-2.00%,590733 +2015-09-10,135.12000,136.11000,134.27000,134.70000,129.39000,-0.25%,549846 +2015-09-11,134.04000,134.62000,131.60000,133.21000,127.95900,-1.11%,1210325 +2015-09-14,133.90000,135.49000,133.33000,135.26000,129.92800,1.54%,750337 +2015-09-15,135.53000,135.82000,134.17000,135.31000,129.97600,0.04%,491217 +2015-09-16,135.82000,137.00000,135.28000,136.32000,130.94600,0.75%,585574 +2015-09-17,136.60000,141.19000,136.19000,139.01000,133.53000,1.97%,702900 +2015-09-18,138.43000,139.83000,136.79000,137.23000,131.82000,-1.28%,1261700 +2015-09-21,138.03000,139.10000,137.05500,138.99000,133.51100,1.28%,894146 +2015-09-22,137.26000,139.54000,136.21000,139.32000,133.82800,0.24%,852624 +2015-09-23,139.51000,141.02000,137.63000,139.29000,133.79900,-0.02%,624447 +2015-09-24,138.52000,138.75000,133.14000,133.58000,128.31400,-4.10%,1174582 +2015-09-25,134.72000,135.37000,129.17000,130.02000,124.89400,-2.67%,723591 +2015-09-28,129.54000,129.91000,121.64000,124.89000,119.96700,-3.95%,1327821 +2015-09-29,124.84000,125.39000,119.81000,121.16000,116.38400,-2.99%,2377637 +2015-09-30,122.90000,125.13000,122.83000,124.81000,119.89000,3.01%,1259327 +2015-10-01,125.96000,127.61000,124.17000,126.46000,121.47500,1.32%,1116357 +2015-10-02,123.68000,127.29000,123.65000,127.18000,122.16600,0.57%,768567 +2015-10-05,128.12000,131.71000,128.12000,130.32000,125.18300,2.47%,797803 +2015-10-06,129.72000,130.85000,126.80000,127.90000,122.85800,-1.86%,693981 +2015-10-07,127.90000,130.23000,125.89000,129.64000,124.52900,1.36%,785410 +2015-10-08,128.94000,129.41500,125.52000,127.44000,122.41600,-1.70%,727937 +2015-10-09,127.68000,128.87000,126.07000,128.50000,123.43400,0.83%,476614 +2015-10-12,128.41000,129.41000,127.04000,129.27000,124.17400,0.60%,332102 +2015-10-13,128.71000,130.43000,127.53000,127.76000,122.72300,-1.17%,481625 +2015-10-14,128.14000,129.24000,125.80000,126.29000,121.31100,-1.15%,415926 +2015-10-15,121.16000,125.84000,117.04000,125.23000,120.29300,-0.84%,2051682 +2015-10-16,125.94000,129.48000,125.94000,128.47000,123.40500,2.59%,1150280 +2015-10-19,128.07000,129.58000,127.54000,129.40000,124.29900,0.72%,512009 +2015-10-20,129.63000,130.89000,127.67000,128.16000,123.10800,-0.96%,509108 +2015-10-21,128.88000,129.05000,122.93000,125.47000,120.52400,-2.10%,863197 +2015-10-22,116.92000,117.26500,107.26000,111.73000,107.32500,-10.95%,3876869 +2015-10-23,112.93000,117.15000,112.93000,115.95000,111.37900,3.78%,1512783 +2015-10-26,115.62000,118.05000,114.56000,117.89000,113.24300,1.67%,1317962 +2015-10-27,117.55000,119.36500,114.89000,116.04000,111.46500,-1.57%,1715455 +2015-10-28,113.26000,121.66500,110.31000,120.68000,115.92300,4.00%,1777295 +2015-10-29,120.40000,122.79000,119.79000,122.17000,117.35400,1.23%,1162259 +2015-10-30,122.03000,123.57000,121.96000,122.09000,117.27700,-0.07%,831840 +2015-11-02,122.27000,125.75000,122.27000,125.14000,120.20700,2.50%,702722 +2015-11-03,124.15000,125.14000,121.93000,122.84000,117.99700,-1.84%,732737 +2015-11-04,123.16000,125.25000,122.68000,125.03000,120.10100,1.78%,672539 +2015-11-05,124.83000,125.14000,121.34000,122.91000,118.06500,-1.70%,791422 +2015-11-06,122.79000,126.20000,122.15000,125.86000,120.89800,2.40%,585222 +2015-11-09,125.36000,125.92000,122.56000,124.44000,119.53400,-1.13%,421479 +2015-11-10,124.53000,125.69000,123.08000,125.10000,120.16800,0.53%,491596 +2015-11-11,125.63000,125.63000,120.65000,120.81000,116.04700,-3.43%,399542 +2015-11-12,120.41000,120.55100,117.50000,117.62000,112.98300,-2.64%,684178 +2015-11-13,117.15000,120.30000,115.90000,119.76000,115.03900,1.82%,733702 +2015-11-16,119.57000,120.73000,119.04000,120.23000,115.49000,0.39%,1025047 +2015-11-17,120.27000,123.65000,119.48000,122.66000,117.82500,2.02%,667602 +2015-11-18,122.98000,124.59000,122.54000,124.44000,119.53400,1.45%,622074 +2015-11-19,118.69000,122.79000,118.47000,119.08000,114.38600,-4.31%,1236224 +2015-11-20,119.80500,122.78000,119.73000,122.50000,117.67100,2.87%,584195 +2015-11-23,122.74000,125.26000,121.53000,123.40000,118.53500,0.73%,633331 +2015-11-24,122.57000,124.48000,122.01500,124.31000,119.40900,0.74%,980816 +2015-11-25,124.11000,124.95000,122.50000,123.75000,118.87200,-0.45%,539038 +2015-11-27,124.11000,125.37000,123.54000,124.59000,119.77400,0.68%,191120 +2015-11-30,124.86000,125.30000,121.18000,121.52000,116.82300,-2.46%,852145 +2015-12-01,122.69000,125.49000,122.69000,125.33000,120.48600,3.14%,624579 +2015-12-02,125.06000,125.88100,122.67000,122.94000,118.18800,-1.91%,440591 +2015-12-03,123.08000,123.42000,116.71000,118.16000,113.59300,-3.89%,911392 +2015-12-04,118.76000,120.40000,117.91000,119.45000,114.83300,1.09%,653156 +2015-12-07,119.33000,119.59000,116.46000,117.09000,112.56400,-1.98%,529036 +2015-12-08,115.91000,120.50000,115.02000,120.28000,115.63100,2.72%,714247 +2015-12-09,119.45000,122.80500,118.39000,118.75000,114.16000,-1.27%,664470 +2015-12-10,118.83000,121.96000,118.83000,121.11000,116.42900,1.99%,436986 +2015-12-11,119.94000,121.27000,119.30000,119.49000,114.87200,-1.34%,540222 +2015-12-14,119.72000,120.70000,113.83000,116.16000,111.67000,-2.79%,937505 +2015-12-15,117.46000,118.61500,116.82000,118.31000,113.73700,1.85%,431332 +2015-12-16,119.55000,120.64000,114.96000,116.75000,112.23800,-1.32%,874506 +2015-12-17,116.58000,118.44000,115.66000,116.12000,111.63200,-0.54%,599354 +2015-12-18,116.31000,117.27000,114.80000,114.96000,110.51700,-1.00%,702602 +2015-12-21,115.24000,119.73000,115.21000,119.14000,114.53500,3.64%,660515 +2015-12-22,119.37000,120.11000,116.37000,117.77000,113.21800,-1.15%,780833 +2015-12-23,118.65000,122.07000,118.15000,121.10000,116.41900,2.83%,639661 +2015-12-24,120.67000,122.15000,119.79000,120.64000,115.97700,-0.38%,196882 +2015-12-28,119.96000,120.55000,118.21000,119.35000,114.73700,-1.07%,409425 +2015-12-29,120.00000,121.80200,119.44000,121.40000,116.70800,1.72%,778158 +2015-12-30,121.29000,121.94000,119.85000,120.02000,115.38100,-1.14%,257342 +2015-12-31,119.10000,121.16000,118.84000,119.49000,114.87200,-0.44%,347079 +2016-01-04,117.46000,119.19000,116.50000,117.92000,113.36200,-1.31%,682560 +2016-01-05,118.56000,120.25000,118.18000,118.43000,113.85300,0.43%,703384 +2016-01-06,116.68000,117.57000,114.12000,115.70000,111.22800,-2.31%,1077533 +2016-01-07,113.45000,115.16000,112.30000,112.90000,108.53600,-2.42%,758414 +2016-01-08,113.27000,115.82000,112.05000,112.38000,108.03600,-0.46%,750746 +2016-01-11,114.18000,117.83000,112.92000,114.46000,110.03600,1.85%,1067057 +2016-01-12,115.41000,117.50000,110.10000,112.30000,107.96000,-1.89%,750079 +2016-01-13,112.40000,113.40000,107.92000,109.10000,104.88300,-2.85%,1275751 +2016-01-14,109.31000,112.04500,109.00000,111.18000,106.88300,1.91%,869889 +2016-01-15,108.83000,110.79500,107.12200,109.17000,104.95000,-1.81%,1084836 +2016-01-19,110.41000,110.59000,105.68000,107.37000,103.22000,-1.65%,1110815 +2016-01-20,105.76000,108.49000,103.57000,107.39000,103.23900,0.02%,1016031 +2016-01-21,107.77000,110.16000,106.05000,106.95000,102.81600,-0.41%,754751 +2016-01-22,107.60000,108.53000,105.88000,107.52000,103.36400,0.53%,821313 +2016-01-25,107.25000,109.41000,107.25000,108.46000,104.26800,0.87%,637081 +2016-01-26,108.78000,112.60000,108.55000,111.90000,107.57500,3.17%,741565 +2016-01-27,111.76000,113.70000,110.40000,111.08000,106.78700,-0.73%,616328 +2016-01-28,112.79000,113.87000,107.49000,108.02000,103.84500,-2.75%,713814 +2016-01-29,108.28000,112.85000,108.03000,112.64000,108.28600,4.28%,714341 +2016-02-01,112.28000,115.80000,111.98000,115.07000,110.62200,2.16%,730199 +2016-02-02,113.50000,113.55000,111.59000,112.10000,107.76700,-2.58%,552314 +2016-02-03,112.91000,113.28500,109.11000,111.58000,107.26700,-0.46%,595471 +2016-02-04,111.21000,113.03000,109.48000,111.85000,107.52700,0.24%,534002 +2016-02-05,111.22000,111.99000,108.26000,109.04000,104.82600,-2.51%,641290 +2016-02-08,107.04000,107.56000,103.50500,104.47000,100.43200,-4.19%,660458 +2016-02-09,103.29000,106.35600,102.99000,105.52000,101.44200,1.01%,690258 +2016-02-10,106.44000,110.68000,106.23000,108.99000,104.77700,3.29%,716847 +2016-02-11,107.29000,108.04000,101.56000,101.65000,97.72100,-6.73%,1178096 +2016-02-12,102.43000,104.50000,100.82000,104.26000,100.23000,2.57%,748193 +2016-02-16,101.00000,106.25000,100.99000,106.10000,101.99900,1.76%,1122813 +2016-02-17,107.17000,109.18000,106.59000,107.74000,103.57600,1.55%,1164052 +2016-02-18,108.13000,108.80000,107.10000,107.32000,103.17200,-0.39%,760848 +2016-02-19,107.42000,107.42000,105.03000,106.99000,102.85500,-0.31%,1622051 +2016-02-22,108.06000,110.44000,108.06000,110.03000,105.77700,2.84%,740981 +2016-02-23,109.77000,110.87000,107.56000,109.73000,105.48900,-0.27%,600186 +2016-02-24,108.58000,110.81000,107.71000,110.66000,106.38300,0.85%,535397 +2016-02-25,111.27000,112.92000,108.82000,111.28000,106.97900,0.56%,865711 +2016-02-26,107.90000,117.50000,106.69000,113.34000,109.05500,1.85%,1425867 +2016-02-29,112.88000,113.08000,110.37000,110.37000,106.19800,-2.62%,1135797 +2016-03-01,110.83000,114.07000,109.28000,113.75000,109.45000,3.06%,969111 +2016-03-02,113.95000,115.52000,113.20000,115.36000,110.99900,1.42%,848885 +2016-03-03,115.50000,119.20000,115.12000,117.50000,113.05800,1.86%,803097 +2016-03-04,117.71000,117.87000,115.43000,115.54000,111.17200,-1.67%,948433 +2016-03-07,114.58000,115.17000,113.62000,114.39000,110.06600,-1.00%,828391 +2016-03-08,113.48000,114.40000,111.38000,111.82000,107.59300,-2.25%,905125 +2016-03-09,112.66000,113.10000,110.73000,113.01000,108.73800,1.06%,540354 +2016-03-10,113.47000,115.02000,112.00000,112.95000,108.68000,-0.05%,696004 +2016-03-11,114.14000,115.95000,113.34000,115.69000,111.31700,2.43%,762929 +2016-03-14,115.21000,116.25000,114.62000,115.39000,111.02800,-0.26%,434427 +2016-03-15,114.29000,114.70000,111.69000,112.09000,107.85300,-2.86%,476795 +2016-03-16,111.82000,114.39000,111.59500,113.72000,109.42100,1.45%,479516 +2016-03-17,113.33000,114.39000,111.65000,113.74000,109.44000,0.02%,647242 +2016-03-18,113.97000,117.11000,113.65500,116.65000,112.24000,2.56%,999223 +2016-03-21,117.55000,118.31000,115.36000,116.61000,112.20200,-0.03%,580193 +2016-03-22,115.94000,120.07600,115.23000,118.91000,114.41500,1.97%,792939 +2016-03-23,119.11000,121.64000,118.19000,118.62000,114.13600,-0.24%,588234 +2016-03-24,117.64000,119.05000,116.00000,117.91000,113.45300,-0.60%,466517 +2016-03-28,118.37000,120.03500,117.65000,119.15000,114.64600,1.05%,572459 +2016-03-29,121.15000,124.10000,120.14000,123.91000,119.22600,3.99%,1008671 +2016-03-30,124.57000,126.67000,123.67200,125.33000,120.59200,1.15%,906752 +2016-03-31,124.95000,126.66500,124.42000,124.72000,120.00500,-0.49%,1024851 +2016-04-01,123.42000,125.53000,122.98500,125.39000,120.65000,0.54%,998319 +2016-04-04,125.31000,125.86500,123.79000,124.67000,119.95700,-0.57%,764903 +2016-04-05,123.50000,124.14000,122.57000,122.68000,118.04200,-1.60%,617326 +2016-04-06,122.89000,124.31000,122.78000,124.21000,119.51500,1.25%,692793 +2016-04-07,123.49000,124.43000,122.23000,123.04000,118.38900,-0.94%,657988 +2016-04-08,124.05000,124.48000,122.84000,123.22000,118.56200,0.15%,546383 +2016-04-11,123.50000,124.39000,121.37000,121.74000,117.13800,-1.20%,632640 +2016-04-12,121.63000,123.10000,121.63000,122.49000,117.86000,0.62%,749281 +2016-04-13,123.29000,125.83000,122.74000,125.22000,120.48600,2.23%,620534 +2016-04-14,125.54000,126.27000,124.10000,125.71000,120.95800,0.39%,700434 +2016-04-15,125.45000,125.61000,122.48500,125.38000,120.64000,-0.26%,576166 +2016-04-18,124.89000,126.19000,124.16000,126.12000,121.35200,0.59%,455516 +2016-04-19,126.78000,127.32000,124.95000,125.75000,120.99600,-0.29%,498030 +2016-04-20,126.04000,129.27000,124.27000,128.33000,123.47900,2.05%,900600 +2016-04-21,128.07000,130.14000,127.26000,127.68000,122.85300,-0.51%,718809 +2016-04-22,127.77000,130.33000,127.72000,129.18000,124.29700,1.17%,606355 +2016-04-25,128.56000,129.17500,126.74000,127.81000,122.97800,-1.06%,549390 +2016-04-26,129.97000,133.11000,129.97000,132.19000,127.19300,3.43%,1530514 +2016-04-27,132.20000,132.82000,130.34000,132.12000,127.12600,-0.05%,1060758 +2016-04-28,132.41000,139.77000,132.41000,134.91000,129.81000,2.11%,1508814 +2016-04-29,134.98000,135.26000,130.39000,133.68000,128.62700,-0.91%,1126580 +2016-05-02,133.71000,134.83000,131.61000,134.17000,129.09800,0.37%,1125599 +2016-05-03,132.82000,134.60000,131.64000,133.88000,128.81900,-0.22%,986736 +2016-05-04,132.86000,135.52000,132.23000,133.26000,128.22200,-0.46%,813305 +2016-05-05,133.54000,134.81000,132.96000,133.57000,128.52100,0.23%,579630 +2016-05-06,133.43000,134.64000,132.56000,133.87000,128.80900,0.22%,686312 +2016-05-09,133.50000,135.66000,133.50000,135.07000,129.96400,0.90%,469626 +2016-05-10,135.37000,136.02000,133.85000,135.05000,129.94500,-0.01%,580688 +2016-05-11,135.17000,136.90000,134.07000,135.78000,130.64700,0.54%,565680 +2016-05-12,136.48000,136.48000,132.60000,133.29000,128.25100,-1.83%,653210 +2016-05-13,133.11000,134.47000,133.07000,133.61000,128.55900,0.24%,588746 +2016-05-16,133.80000,135.47000,133.73000,135.02000,129.91600,1.06%,705625 +2016-05-17,135.02000,137.00000,133.45000,134.41000,129.32900,-0.45%,1231229 +2016-05-18,134.35000,135.18000,132.55000,133.54000,128.49200,-0.65%,526502 +2016-05-19,132.54000,134.47000,132.16000,133.69000,128.63600,0.11%,697753 +2016-05-20,134.23000,135.25000,132.94000,134.11000,129.04000,0.31%,522709 +2016-05-23,133.76000,133.76000,131.52000,132.04000,127.04900,-1.54%,1166656 +2016-05-24,132.40000,135.28000,132.40000,134.85000,129.75200,2.13%,1072687 +2016-05-25,135.25000,136.57000,134.71500,135.79000,130.65700,0.70%,778125 +2016-05-26,135.56000,136.43000,133.11000,134.45000,129.36700,-0.99%,716800 +2016-05-27,134.21000,136.29000,134.21000,134.69000,129.69500,0.18%,268321 +2016-05-31,135.04000,135.24000,133.90000,134.86000,129.85800,0.13%,435141 +2016-06-01,134.62000,136.06000,134.24000,135.92000,130.87900,0.79%,558421 +2016-06-02,135.56000,137.54000,135.26000,137.37000,132.27500,1.07%,730902 +2016-06-03,137.15000,137.81500,135.18000,135.38000,130.35900,-1.45%,487704 +2016-06-06,135.66000,137.21500,135.13000,136.96000,131.88000,1.17%,460627 +2016-06-07,136.91000,138.00000,136.86000,137.84000,132.72800,0.64%,524680 +2016-06-08,137.82000,139.35000,137.71000,138.74000,133.59400,0.65%,982051 +2016-06-09,138.55000,139.46000,137.63000,138.00000,132.88200,-0.53%,420671 +2016-06-10,136.83000,137.75000,134.76000,135.17000,130.15700,-2.05%,308429 +2016-06-13,134.60000,135.32000,131.95000,132.03000,127.13300,-2.32%,584791 +2016-06-14,131.73000,133.49000,130.80000,133.41000,128.46200,1.05%,606929 +2016-06-15,133.64000,133.97000,132.06000,132.14000,127.23900,-0.95%,389817 +2016-06-16,131.05000,132.15000,129.85000,131.82000,126.93100,-0.24%,402679 +2016-06-17,132.14000,133.53000,130.16000,131.25000,126.38200,-0.43%,736808 +2016-06-20,132.58000,134.46000,132.46000,132.64000,127.72100,1.06%,312122 +2016-06-21,132.94000,133.24900,131.32000,132.66000,127.74000,0.02%,269190 +2016-06-22,132.56000,136.16000,132.56000,134.84000,129.83900,1.64%,787577 +2016-06-23,136.16000,138.28000,136.07000,138.28000,133.15100,2.55%,714834 +2016-06-24,133.67000,138.19500,133.49000,136.30000,131.24500,-1.43%,1543510 +2016-06-27,135.11000,135.11000,128.54000,129.36000,124.56200,-5.09%,887113 +2016-06-28,130.08000,132.66000,130.08000,132.08000,127.18100,2.10%,828153 +2016-06-29,132.00000,134.77000,132.00000,133.44000,128.49100,1.03%,832773 +2016-06-30,133.33000,134.36000,131.75000,134.10000,129.12600,0.49%,704349 +2016-07-01,133.96000,135.14000,132.86000,133.54000,128.58700,-0.42%,420983 +2016-07-05,133.14000,133.14000,131.39000,132.35000,127.44100,-0.89%,405681 +2016-07-06,132.20000,133.71000,130.82000,133.31000,128.36600,0.73%,968278 +2016-07-07,134.01000,135.19000,133.82000,134.74000,129.74300,1.07%,642146 +2016-07-08,135.81000,137.39000,135.40000,137.16000,132.07300,1.80%,536445 +2016-07-11,137.62000,138.23000,137.00000,137.24000,132.15000,0.06%,372935 +2016-07-12,138.26000,138.26000,136.37000,136.55000,131.48600,-0.50%,416689 +2016-07-13,136.90000,137.78000,136.23000,136.61000,131.54300,0.04%,600265 +2016-07-14,137.79000,137.79000,134.24000,135.10000,130.08900,-1.11%,629059 +2016-07-15,135.31000,136.03000,134.54000,135.23000,130.21500,0.10%,453201 +2016-07-18,135.66000,136.04000,134.52000,135.80000,130.76300,0.42%,486770 +2016-07-19,135.15000,136.22000,134.15000,135.88000,130.84000,0.06%,643304 +2016-07-20,136.14000,136.99000,135.67000,136.00000,130.95600,0.09%,629066 +2016-07-21,135.76000,138.10000,135.52500,137.31000,132.21700,0.96%,625467 +2016-07-22,137.46000,138.77000,136.07500,138.23000,133.10300,0.67%,515238 +2016-07-25,138.28000,138.28000,136.02000,136.64000,131.57200,-1.15%,684987 +2016-07-26,136.17000,138.43000,135.73000,138.28000,133.15100,1.20%,769522 +2016-07-27,130.72000,131.72000,125.93500,130.60000,125.75600,-5.55%,3386822 +2016-07-28,129.35000,130.72000,128.49000,129.98000,125.15900,-0.47%,1237207 +2016-07-29,129.57000,129.72000,127.72000,129.53000,124.72600,-0.35%,1381752 +2016-08-01,128.81000,130.02000,127.83000,128.22000,123.46500,-1.01%,1576645 +2016-08-02,127.85000,128.39000,124.17000,125.28000,120.63400,-2.29%,2329237 +2016-08-03,124.27000,128.08000,124.27000,127.94000,123.19500,2.12%,963022 +2016-08-04,127.94000,128.78000,126.98000,127.67000,122.93500,-0.21%,893010 +2016-08-05,128.08000,128.51000,126.85000,127.25000,122.53100,-0.33%,562230 +2016-08-08,127.13000,128.65000,126.82000,126.88000,122.17400,-0.29%,739506 +2016-08-09,127.19000,127.28500,126.01000,126.16000,121.48100,-0.57%,734103 +2016-08-10,125.90000,126.50000,125.24000,126.22000,121.53900,0.05%,437144 +2016-08-11,126.47000,127.22000,126.06000,126.82000,122.11600,0.48%,414745 +2016-08-12,126.81000,127.01000,126.08000,126.37000,121.68300,-0.35%,293331 +2016-08-15,126.94000,127.23000,126.03000,126.31000,121.62500,-0.05%,482811 +2016-08-16,125.68000,125.94700,122.49000,122.68000,118.13000,-2.87%,1061737 +2016-08-17,122.69000,122.90000,119.86000,120.84000,116.35800,-1.50%,1309151 +2016-08-18,120.32000,121.55000,120.32000,120.90000,116.41600,0.05%,460566 +2016-08-19,120.43000,121.38000,119.48500,121.29000,116.79200,0.32%,523281 +2016-08-22,120.97000,121.85000,120.69000,121.58000,117.07100,0.24%,453241 +2016-08-23,121.99000,122.95000,121.44000,121.48000,116.97500,-0.08%,429450 +2016-08-24,121.71000,122.05000,120.01000,120.35000,115.88600,-0.93%,515269 +2016-08-25,119.94000,121.28000,119.55000,120.12000,115.66500,-0.19%,478341 +2016-08-26,120.20000,120.71000,118.88500,119.45000,115.02000,-0.56%,397751 +2016-08-29,119.29000,121.40000,119.18000,121.19000,116.69500,1.46%,563073 +2016-08-30,120.66000,121.52000,120.49000,121.03000,116.63700,-0.13%,580940 +2016-08-31,120.60000,121.06500,119.63000,120.53000,116.15600,-0.41%,402771 +2016-09-01,120.68000,120.68000,118.51000,118.82000,114.50800,-1.42%,658240 +2016-09-02,119.50000,120.94000,119.20000,120.70000,116.31900,1.58%,605313 +2016-09-06,120.71000,120.84000,118.04000,119.67000,115.32700,-0.85%,745125 +2016-09-07,119.66000,123.58000,119.37000,122.20000,117.76500,2.11%,1384053 +2016-09-08,122.01000,122.01000,120.96000,121.55000,117.13900,-0.53%,670518 +2016-09-09,121.05000,121.54000,120.07000,120.11000,115.75100,-1.18%,840765 +2016-09-12,119.40000,122.76000,118.81000,122.40000,117.95800,1.91%,936005 +2016-09-13,121.07000,122.03000,120.78000,121.39000,116.98400,-0.83%,964010 +2016-09-14,121.60000,121.80000,119.68000,120.55000,116.17500,-0.69%,907530 +2016-09-15,120.02000,122.33000,119.59000,122.00000,117.57200,1.20%,606331 +2016-09-16,122.13000,123.99000,121.53000,123.51000,119.02700,1.24%,1301239 +2016-09-19,123.41000,125.01000,122.87000,123.27000,118.79600,-0.19%,1079492 +2016-09-20,123.42000,124.97000,122.35000,122.50000,118.05400,-0.62%,1024844 +2016-09-21,122.63000,123.54000,121.56000,122.80000,118.34300,0.24%,680819 +2016-09-22,123.10000,124.44000,123.03500,124.25000,119.74100,1.18%,838825 +2016-09-23,124.12000,125.16000,122.93000,122.93000,118.46900,-1.06%,448289 +2016-09-26,122.35000,122.35000,120.57000,121.07000,116.67600,-1.51%,957449 +2016-09-27,120.77000,122.40000,120.77000,121.72000,117.30200,0.54%,719679 +2016-09-28,121.87000,123.07000,121.57000,122.96000,118.49700,1.02%,377845 +2016-09-29,122.74000,123.51000,121.61000,122.18000,117.74600,-0.63%,770412 +2016-09-30,122.88000,123.62000,121.08000,123.22000,118.74800,0.85%,629045 +2016-10-03,122.83000,122.83000,120.03000,120.77000,116.38700,-1.99%,990773 +2016-10-04,121.05000,121.52000,120.28000,120.90000,116.51200,0.11%,653597 +2016-10-05,121.39000,121.88000,119.83000,120.08000,115.72200,-0.68%,800697 +2016-10-06,119.93000,120.44000,119.14000,119.99000,115.63500,-0.07%,1016631 +2016-10-07,120.27000,120.54000,119.40000,120.16000,115.79900,0.14%,797084 +2016-10-10,120.51000,122.63000,120.51000,122.38000,117.93800,1.85%,755933 +2016-10-11,122.08000,122.42000,119.99000,121.09000,116.69500,-1.05%,695918 +2016-10-12,121.21000,122.69000,120.64000,121.85000,117.42800,0.63%,866665 +2016-10-13,121.30000,125.23000,121.21000,124.67000,120.14500,2.31%,1124829 +2016-10-14,125.20000,125.35000,123.30000,123.36000,118.88300,-1.05%,947105 +2016-10-17,123.22000,123.63000,122.64000,123.46000,118.97900,0.08%,622481 +2016-10-18,124.75000,126.29000,124.18000,125.85000,121.28300,1.94%,843666 +2016-10-19,123.99000,124.00000,121.52000,123.84000,119.34600,-1.60%,1096067 +2016-10-20,123.72000,124.86000,123.26000,124.49000,119.97200,0.52%,442068 +2016-10-21,123.81000,123.81000,122.31000,123.56000,119.07600,-0.75%,377418 +2016-10-24,124.23000,124.74000,123.72500,124.42000,119.90400,0.70%,588401 +2016-10-25,124.17000,125.27000,121.56000,121.60000,117.18700,-2.27%,921785 +2016-10-26,120.88000,120.89000,118.31000,119.09000,114.76800,-2.06%,1382230 +2016-10-27,119.32000,125.00000,117.42000,122.35000,117.91000,2.74%,1656641 +2016-10-28,121.94000,122.86000,118.76000,120.53000,116.15600,-1.49%,1708445 +2016-10-31,121.01000,121.52000,119.87000,120.71000,116.32900,0.15%,783449 +2016-11-01,121.21000,121.37000,119.00000,120.29000,115.92400,-0.35%,848311 +2016-11-02,120.20000,122.00000,119.98000,120.90000,116.51200,0.51%,691925 +2016-11-03,121.17000,122.79000,118.39000,118.65000,114.34400,-1.86%,650338 +2016-11-04,119.09000,121.31000,118.90000,120.35000,115.98200,1.43%,492473 +2016-11-07,122.52000,126.30000,122.50000,124.89000,120.35700,3.77%,1383158 +2016-11-08,124.49000,129.21000,123.93000,128.06000,123.41200,2.54%,945039 +2016-11-09,118.12000,120.18000,115.11500,119.26000,114.93200,-6.87%,712271 +2016-11-10,122.46000,122.46000,119.77000,121.00000,116.60900,1.46%,1471522 +2016-11-11,120.38000,120.93000,117.56000,118.74000,114.43100,-1.87%,1181804 +2016-11-14,119.15000,122.62000,119.06000,121.15000,116.75300,2.03%,1032652 +2016-11-15,121.79000,122.59000,120.37000,122.40000,117.95800,1.03%,704252 +2016-11-16,121.63000,122.63000,119.17000,120.10000,115.74100,-1.88%,883153 +2016-11-17,120.33000,124.13000,120.01000,123.89000,119.39400,3.16%,773195 +2016-11-18,123.80000,125.32000,122.33000,122.66000,118.20800,-0.99%,635853 +2016-11-21,122.62000,124.58000,122.41500,123.06000,118.59400,0.33%,528100 +2016-11-22,123.10000,123.48000,120.78000,121.28000,116.87800,-1.45%,627401 +2016-11-23,120.19000,122.36000,120.05000,122.08000,117.64900,0.66%,341512 +2016-11-25,122.51000,123.45500,122.42000,123.17000,118.70000,0.89%,166360 +2016-11-28,122.65000,123.06000,121.69000,122.75000,118.29500,-0.34%,578418 +2016-11-29,122.20000,123.73000,121.98000,123.18000,118.80600,0.35%,398354 +2016-11-30,122.96000,123.54000,121.84000,123.02000,118.65200,-0.13%,773126 +2016-12-01,123.28000,126.55000,123.06000,124.09000,119.68400,0.87%,851103 +2016-12-02,124.63000,128.08000,123.40000,124.65000,120.22400,0.45%,933297 +2016-12-05,124.98000,125.68000,122.31000,124.78000,120.34900,0.10%,929309 +2016-12-06,125.35000,126.52000,124.94100,126.37000,121.88300,1.27%,666387 +2016-12-07,126.87000,127.94000,109.70000,111.36000,107.40600,-11.88%,5206586 +2016-12-08,116.46000,116.46000,109.38000,112.48000,108.48600,1.01%,5883920 +2016-12-09,112.48000,113.11000,109.25000,112.07000,108.09000,-0.36%,2668152 +2016-12-12,112.50000,113.00000,110.73000,111.98000,108.00400,-0.08%,1491985 +2016-12-13,112.39000,112.44000,107.87000,108.99000,105.12000,-2.67%,2303259 +2016-12-14,107.16000,107.88000,99.72000,101.55000,97.94400,-6.83%,7245997 +2016-12-15,102.51000,108.90000,102.13000,108.57000,104.71500,6.91%,3310953 +2016-12-16,108.70000,109.80000,106.65000,107.08000,103.27800,-1.37%,2349993 +2016-12-19,106.81000,107.85000,105.69000,106.64000,102.85300,-0.41%,1099051 +2016-12-20,107.10000,107.44000,106.22000,106.37000,102.59300,-0.25%,741356 +2016-12-21,106.58000,107.25000,105.60100,106.75000,102.95900,0.36%,685921 +2016-12-22,106.85000,107.78000,106.10000,106.82000,103.02700,0.07%,735647 +2016-12-23,107.25000,108.47000,106.49000,107.93000,104.09700,1.04%,789193 +2016-12-27,108.10000,109.02000,106.81000,107.17000,103.36400,-0.70%,387820 +2016-12-28,107.72000,108.25900,106.11000,106.14000,102.37100,-0.96%,659601 +2016-12-29,106.08000,107.01000,105.08000,106.40000,102.62200,0.24%,548829 +2016-12-30,106.41000,107.06000,105.73000,106.38000,102.60200,-0.02%,576967 +2017-01-03,106.81000,107.86000,105.22000,106.71000,102.92100,0.31%,990280 +2017-01-04,107.33000,109.20000,106.35000,108.81000,104.94600,1.97%,991397 +2017-01-05,108.16000,109.45000,107.23000,108.77000,104.90800,-0.04%,1169118 +2017-01-06,109.06000,109.31000,107.71000,108.51000,104.65700,-0.24%,728797 +2017-01-09,108.65000,111.73000,108.53000,111.54000,107.57900,2.79%,1090980 +2017-01-10,111.55000,112.93000,111.34500,112.34000,108.35100,0.72%,886071 +2017-01-11,112.13000,112.79000,110.63000,112.13000,108.14800,-0.19%,448610 +2017-01-12,111.97000,112.58000,110.64000,112.40000,108.40900,0.24%,665962 +2017-01-13,112.03000,112.99500,111.84000,112.67000,108.66900,0.24%,459340 +2017-01-17,112.73000,114.98000,111.77000,114.30000,110.24100,1.45%,791178 +2017-01-18,114.63000,114.63000,113.06000,113.60000,109.56600,-0.61%,493144 +2017-01-19,113.03000,113.87000,111.60000,111.75000,107.78200,-1.63%,644207 +2017-01-20,111.94000,112.96500,111.78000,112.75000,108.74600,0.89%,467013 +2017-01-23,112.24000,112.24000,109.88100,111.43000,107.47300,-1.17%,757359 +2017-01-24,111.79000,112.36000,110.86000,112.23000,108.24500,0.72%,430109 +2017-01-25,112.26000,114.42000,112.26000,114.00000,109.95200,1.58%,1133566 +2017-01-26,113.71000,114.66000,112.84000,113.11000,109.09300,-0.78%,510902 +2017-01-27,113.56000,113.56000,112.16000,112.93000,108.92000,-0.16%,440787 +2017-01-30,112.95000,113.02000,111.02000,112.75000,108.74600,-0.16%,667691 +2017-01-31,113.05000,113.40500,111.48000,112.63000,108.63000,-0.11%,758730 +2017-02-01,113.13000,114.48000,112.39000,113.94000,109.89400,1.16%,724930 +2017-02-02,113.65000,113.86000,112.35000,112.75000,108.74600,-1.04%,622442 +2017-02-03,113.20000,114.35000,113.14000,113.85000,109.80700,0.98%,734388 +2017-02-06,114.11000,114.53000,112.82500,112.90000,108.89100,-0.83%,344389 +2017-02-07,113.22000,114.53000,111.96000,113.39000,109.36300,0.43%,1049800 +2017-02-08,113.00000,113.91000,112.41000,113.78000,109.74000,0.34%,510300 +2017-02-09,113.66000,116.28000,113.66000,116.27000,112.14100,2.19%,795856 +2017-02-10,116.14000,116.74000,116.01000,116.45000,112.31500,0.15%,659171 +2017-02-13,116.87000,117.96500,116.63000,117.88000,113.69400,1.23%,713109 +2017-02-14,117.73000,121.48000,117.51000,121.30000,116.99300,2.90%,1508943 +2017-02-15,121.00000,122.47000,120.70000,122.41000,118.06300,0.92%,856142 +2017-02-16,122.18000,122.71000,121.33000,122.13000,117.79300,-0.23%,679017 +2017-02-17,121.36000,122.97000,121.17000,122.95000,118.58400,0.67%,605083 +2017-02-21,123.10000,125.03000,123.10000,124.65000,120.22400,1.38%,735199 +2017-02-22,124.48000,124.48000,123.46000,123.75000,119.35600,-0.72%,563070 +2017-02-23,124.03000,124.78000,123.80000,124.55000,120.12700,0.65%,337828 +2017-02-24,124.70000,126.08000,123.72000,125.98000,121.50600,1.15%,723164 +2017-02-27,125.50000,126.98000,124.99000,126.65000,122.24900,0.53%,657483 +2017-02-28,125.62000,126.32000,124.70000,125.60000,121.23600,-0.83%,1014609 +2017-03-01,128.81000,129.74000,125.46000,125.56000,121.19700,-0.03%,1521625 +2017-03-02,124.74000,125.15000,122.60000,122.83000,118.56200,-2.17%,833738 +2017-03-03,123.04000,125.60500,122.86000,125.58000,121.21600,2.24%,791531 +2017-03-06,125.65000,127.14500,125.18000,126.56000,122.16200,0.78%,1082570 +2017-03-07,125.53000,125.96000,122.97000,123.75000,119.45000,-2.22%,834110 +2017-03-08,123.89000,124.81000,123.42000,123.81000,119.50800,0.05%,507116 +2017-03-09,123.86000,125.06000,122.66000,123.94000,119.63300,0.10%,703888 +2017-03-10,123.82000,124.09000,121.28000,121.82000,117.58700,-1.71%,855287 +2017-03-13,122.10000,122.53000,121.11000,121.98000,117.74100,0.13%,524997 +2017-03-14,120.75000,121.16000,119.30000,120.05000,115.87800,-1.58%,789090 +2017-03-15,120.28000,121.82000,120.05000,121.47000,117.24900,1.18%,638690 +2017-03-16,121.76000,121.76000,119.23000,120.70000,116.50600,-0.63%,449579 +2017-03-17,120.95000,121.10000,119.56000,120.08000,115.90700,-0.51%,821020 +2017-03-20,120.24000,120.62000,118.76000,119.50000,115.34800,-0.48%,471136 +2017-03-21,119.63000,120.28000,117.80000,118.07000,113.96700,-1.20%,726430 +2017-03-22,118.38000,118.97500,117.51000,118.72000,114.59500,0.55%,534454 +2017-03-23,118.78000,120.24500,118.50100,118.83000,114.70100,0.09%,628786 +2017-03-24,119.57000,122.89000,119.29000,121.89000,117.65400,2.58%,1428421 +2017-03-27,122.62000,128.49000,122.62000,125.97000,121.59300,3.35%,2173204 +2017-03-28,125.34000,125.73000,123.28000,125.47000,121.11000,-0.40%,1355678 +2017-03-29,125.09000,125.99000,124.43000,124.56000,120.23200,-0.73%,619794 +2017-03-30,124.15000,126.25000,123.78000,125.66000,121.29300,0.88%,585206 +2017-03-31,125.60000,126.08000,124.17000,124.45000,120.12600,-0.96%,782081 +2017-04-03,124.66000,125.36000,123.99000,125.07000,120.72400,0.50%,581238 +2017-04-04,124.93000,125.07000,121.85000,123.04000,118.76500,-1.62%,874779 +2017-04-05,123.62000,126.49000,123.24000,123.65000,119.35300,0.50%,595471 +2017-04-06,123.65000,124.13000,122.41000,123.98000,119.67200,0.27%,411870 +2017-04-07,123.82000,123.84000,122.63000,123.26000,118.97700,-0.58%,320612 +2017-04-10,123.09000,123.98000,122.63000,123.45000,119.16000,0.15%,453698 +2017-04-11,122.78000,123.41000,120.67000,122.87000,118.60000,-0.47%,702817 +2017-04-12,123.14000,123.31000,121.68000,123.06000,118.78400,0.15%,280612 +2017-04-13,123.28000,123.28000,121.67000,121.81000,117.57700,-1.02%,382156 +2017-04-17,121.01000,122.03000,120.56000,122.00000,117.76100,0.16%,407173 +2017-04-18,121.60000,122.00000,117.25000,119.89000,115.72400,-1.73%,1396395 +2017-04-19,120.33000,120.99000,119.95000,120.09000,115.91700,0.17%,496079 +2017-04-20,120.00000,120.00000,116.85000,119.13000,114.99000,-0.80%,1164403 +2017-04-21,119.01000,119.31000,118.16000,118.84000,114.71000,-0.24%,468811 +2017-04-24,120.22000,121.11000,119.71000,120.90000,116.69900,1.73%,564769 +2017-04-25,121.18000,121.93000,120.53000,121.42000,117.20100,0.43%,752586 +2017-04-26,120.52000,123.41000,116.29000,118.47000,114.35300,-2.43%,1501743 +2017-04-27,118.66000,119.35000,117.88000,118.21000,114.10200,-0.22%,678219 +2017-04-28,118.19000,120.87000,118.19000,120.76000,116.56400,2.16%,761208 +2017-05-01,120.72000,121.40000,119.90000,120.44000,116.25500,-0.26%,604501 +2017-05-02,120.90000,125.40000,120.90000,124.40000,120.07700,3.29%,1050651 +2017-05-03,124.36000,125.50000,122.59000,123.71000,119.41100,-0.55%,1175991 +2017-05-04,123.18000,123.91000,121.27000,122.50000,118.24300,-0.98%,1683289 +2017-05-05,122.72000,122.90000,121.45000,121.99000,117.75100,-0.42%,653391 +2017-05-08,121.98000,122.69000,120.77000,121.32000,117.10400,-0.55%,624224 +2017-05-09,121.45000,123.23000,121.39000,122.50000,118.24300,0.97%,509391 +2017-05-10,122.45000,123.98500,122.39000,123.61000,119.31500,0.91%,428149 +2017-05-11,123.11000,123.74000,121.56000,122.83000,118.56200,-0.63%,466769 +2017-05-12,122.72000,122.95000,121.38000,122.29000,118.04100,-0.44%,278201 +2017-05-15,121.96000,122.77000,121.47000,121.85000,117.61600,-0.36%,473979 +2017-05-16,122.55000,122.77000,120.82000,120.86000,116.66000,-0.81%,269339 +2017-05-17,120.21000,121.00000,118.60000,118.60000,114.47900,-1.87%,536198 +2017-05-18,118.66000,119.32000,118.28000,118.42000,114.30500,-0.15%,388381 +2017-05-19,119.47000,119.76000,118.28000,118.68000,114.55600,0.22%,518747 +2017-05-22,118.46000,120.19000,118.46000,119.88000,115.71400,1.01%,438072 +2017-05-23,120.02000,120.44000,118.67000,118.84000,114.71000,-0.87%,290527 +2017-05-24,117.15000,117.64000,115.00000,116.06000,112.02700,-2.34%,1423555 +2017-05-25,116.56000,117.95000,116.23000,117.31000,113.23400,1.08%,585537 +2017-05-26,117.52000,117.52000,115.44000,116.07000,112.03700,-1.06%,579053 +2017-05-30,116.00000,116.23000,115.10000,115.13000,111.22600,-0.81%,537204 +2017-05-31,115.07000,115.17000,113.12000,113.66000,109.80600,-1.28%,893682 +2017-06-01,113.85000,116.17000,113.83500,115.80000,111.87300,1.88%,771198 +2017-06-02,116.12000,116.61000,113.64000,114.15000,110.27900,-1.42%,696578 +2017-06-05,113.87000,115.33000,113.57000,114.84000,110.94600,0.60%,684457 +2017-06-06,114.86000,115.00000,113.39000,113.50000,109.65100,-1.17%,506223 +2017-06-07,113.38000,114.51000,112.22000,112.94000,109.11000,-0.49%,552248 +2017-06-08,112.91000,113.26000,110.50000,112.33000,108.52100,-0.54%,1018749 +2017-06-09,112.08000,113.68000,111.85000,113.43000,109.58400,0.98%,573277 +2017-06-12,113.46000,116.27000,113.46000,115.59000,111.67000,1.90%,997855 +2017-06-13,116.20000,116.81000,115.47000,115.84000,111.91200,0.22%,635294 +2017-06-14,116.52000,117.00000,115.55000,116.89000,112.92600,0.91%,440576 +2017-06-15,116.89000,117.18000,114.93000,116.03000,112.09500,-0.74%,473316 +2017-06-16,116.15000,116.35000,114.65000,115.07000,111.16800,-0.83%,879871 +2017-06-19,114.97000,115.96000,113.96000,115.52000,111.60300,0.39%,988284 +2017-06-20,115.22000,115.63000,114.00000,114.13000,110.26000,-1.20%,575613 +2017-06-21,114.53000,115.38000,112.49000,113.22000,109.38100,-0.80%,725985 +2017-06-22,113.23000,116.54000,112.93000,115.21000,111.30300,1.76%,841524 +2017-06-23,115.64000,115.79000,114.36000,115.43000,111.51600,0.19%,918279 +2017-06-26,115.60000,116.93000,115.08000,115.88000,111.95000,0.39%,379966 +2017-06-27,115.87000,118.80000,115.87000,118.04000,114.03700,1.86%,899996 +2017-06-28,118.70000,121.49000,118.65000,120.42000,116.33700,2.02%,970253 +2017-06-29,120.63000,122.53000,119.81000,121.88000,117.74700,1.21%,1123466 +2017-06-30,122.32000,122.60000,120.98000,122.08000,117.94000,0.16%,694828 +2017-07-03,122.34000,122.43500,121.45000,121.54000,117.41900,-0.44%,314311 +2017-07-05,121.71000,122.51000,121.28000,122.32000,118.17200,0.64%,507695 +2017-07-06,121.64000,121.78800,119.35000,119.74000,115.68000,-2.11%,511425 +2017-07-07,120.26000,122.23000,119.55000,122.04000,117.90200,1.92%,664181 +2017-07-10,121.79000,122.12000,120.57000,121.75000,117.62100,-0.24%,472324 +2017-07-11,121.87000,122.53000,121.13000,122.14000,117.99800,0.32%,559699 +2017-07-12,122.85000,123.44000,122.19000,122.81000,118.64500,0.55%,710683 +2017-07-13,123.10000,123.51500,122.05000,123.07000,118.89700,0.21%,583665 +2017-07-14,122.95000,124.25000,121.02000,124.16000,119.95000,0.89%,404620 +2017-07-17,124.12000,124.54200,123.05000,124.10000,119.89200,-0.05%,710873 +2017-07-18,124.45000,124.64000,122.60000,123.46000,119.27300,-0.52%,516919 +2017-07-19,123.37000,124.31000,122.98000,123.68000,119.48600,0.18%,534733 +2017-07-20,123.73000,126.10000,123.63500,125.00000,120.76100,1.07%,847082 +2017-07-21,124.82000,125.10000,124.00000,124.42000,120.20100,-0.46%,441407 +2017-07-24,124.39000,124.99000,123.91000,124.33000,120.11400,-0.07%,663512 +2017-07-25,123.40000,124.22000,120.71000,122.90000,118.73200,-1.15%,1191585 +2017-07-26,118.84000,118.84000,111.17000,112.88000,109.05200,-8.15%,3510700 +2017-07-27,111.93000,112.43000,109.72000,110.36000,106.61800,-2.23%,1495391 +2017-07-28,110.35000,112.11000,109.70000,111.50000,107.71900,1.03%,1403705 +2017-07-31,111.77000,111.77000,109.26000,110.83000,107.07200,-0.60%,980205 +2017-08-01,110.88000,112.67000,110.88000,111.18000,107.41000,0.32%,1135615 +2017-08-02,110.87000,111.05000,108.42000,108.64000,104.95600,-2.28%,1043183 +2017-08-03,108.50000,109.31000,107.76000,108.38000,104.70500,-0.24%,840726 +2017-08-04,108.80000,108.80000,107.73000,108.09000,104.42500,-0.27%,575334 +2017-08-07,108.02000,108.38000,107.04000,107.25000,103.61300,-0.78%,734289 +2017-08-08,106.83000,108.46000,105.91000,107.36000,103.71900,0.10%,673325 +2017-08-09,107.61000,107.64000,105.93500,106.85000,103.22700,-0.48%,1004128 +2017-08-10,106.48000,106.83000,104.93000,105.37000,101.79700,-1.39%,1270522 +2017-08-11,105.78000,108.32000,105.16000,107.59000,103.94200,2.11%,852168 +2017-08-14,108.11000,108.52000,107.53000,107.69000,104.03800,0.09%,857245 +2017-08-15,108.32000,108.73000,107.58000,108.25000,104.57900,0.52%,645518 +2017-08-16,108.16000,108.76000,108.16000,108.68000,104.99500,0.40%,419131 +2017-08-17,108.19000,109.21000,106.67200,107.18000,103.54500,-1.38%,1151840 +2017-08-18,106.99000,109.01000,106.57000,107.99000,104.32800,0.76%,763971 +2017-08-21,108.15000,108.92000,107.64000,107.84000,104.18300,-0.14%,594717 +2017-08-22,107.91000,108.62000,107.42000,108.48000,104.80100,0.59%,401249 +2017-08-23,108.12000,108.39000,107.39000,107.97000,104.30900,-0.47%,289216 +2017-08-24,108.34000,109.35500,107.93500,108.62000,104.93700,0.60%,319267 +2017-08-25,108.81000,109.63000,108.13000,108.94000,105.24600,0.29%,286305 +2017-08-28,109.18000,109.79000,108.57000,109.07000,105.37100,0.12%,747394 +2017-08-29,108.39000,108.39000,106.61000,106.93000,103.30400,-1.96%,694185 +2017-08-30,106.83000,107.23000,105.89000,106.54000,103.02400,-0.36%,790293 +2017-08-31,107.10000,108.78000,106.78000,108.13000,104.56100,1.49%,527843 +2017-09-01,108.22000,109.38000,107.78000,109.10000,105.49900,0.90%,669518 +2017-09-05,109.02000,109.57000,107.86000,108.05000,104.48400,-0.96%,604455 +2017-09-06,108.58000,108.58000,106.52000,107.47000,103.92300,-0.54%,519161 +2017-09-07,107.46000,110.77000,107.46000,110.05000,106.41800,2.40%,1233551 +2017-09-08,109.52000,110.83000,109.18000,110.50000,106.85300,0.41%,402288 +2017-09-11,111.44000,112.77000,110.44000,112.59000,108.87400,1.89%,772425 +2017-09-12,112.49000,112.69000,111.69000,112.46000,108.74800,-0.12%,470729 +2017-09-13,112.47000,112.60000,111.25000,111.56000,107.87800,-0.80%,289762 +2017-09-14,111.50000,111.84000,110.46000,111.56000,107.87800,,414610 +2017-09-15,111.56000,111.69500,110.15500,110.67000,107.01700,-0.80%,659102 +2017-09-18,110.89000,110.99000,108.23000,108.92000,105.32500,-1.58%,725953 +2017-09-19,108.93000,109.04000,106.82000,107.99000,104.42600,-0.85%,650043 +2017-09-20,107.91000,110.17000,107.63000,110.15000,106.51500,2.00%,530481 +2017-09-21,110.25000,110.25000,108.27000,108.43000,104.85100,-1.56%,540078 +2017-09-22,108.87000,109.98500,108.37500,109.29000,105.68300,0.79%,523953 +2017-09-25,108.91000,109.98000,107.59000,107.89000,104.32900,-1.28%,577882 +2017-09-26,108.36000,109.28000,107.92000,109.01000,105.41200,1.04%,679140 +2017-09-27,109.30000,110.08500,108.30000,109.78000,106.15700,0.71%,620499 +2017-09-28,109.62000,109.99000,108.70000,109.73000,106.10900,-0.05%,547858 +2017-09-29,109.53000,111.14000,109.53000,110.94000,107.27900,1.10%,620898 +2017-10-02,111.07000,112.75000,111.07000,112.23000,108.52600,1.16%,895380 +2017-10-03,112.25000,112.74000,110.92500,112.61000,108.89300,0.34%,424605 +2017-10-04,112.90000,113.99000,111.70000,112.10000,108.40000,-0.45%,570246 +2017-10-05,111.92000,112.86000,111.86000,112.14000,108.43900,0.04%,519463 +2017-10-06,111.79000,112.57000,109.94000,110.14000,106.50500,-1.78%,667478 +2017-10-09,109.99000,109.99000,106.73000,107.13000,103.59400,-2.73%,795402 +2017-10-10,107.40000,108.49000,105.57000,106.58000,103.06200,-0.51%,727946 +2017-10-11,106.49000,107.86000,106.49000,107.75000,104.19400,1.10%,787203 +2017-10-12,107.45000,107.49000,105.22000,105.92000,102.42400,-1.70%,1052586 +2017-10-13,102.90000,106.08000,101.26000,105.55000,102.06600,-0.35%,1203783 +2017-10-16,105.26000,106.07000,104.80000,105.60000,102.11500,0.05%,1003855 +2017-10-17,106.13000,109.10000,105.51000,108.46000,104.88000,2.71%,1392628 +2017-10-18,108.76000,110.34000,108.41000,108.52000,104.93800,0.06%,814610 +2017-10-19,108.19000,110.91000,107.70000,110.54000,106.89200,1.86%,805384 +2017-10-20,111.08000,113.06000,110.42000,112.85000,109.12600,2.09%,1359444 +2017-10-23,113.07000,113.86000,112.67000,112.96000,109.23200,0.10%,464111 +2017-10-24,112.76000,113.17000,111.19000,111.50000,107.82000,-1.29%,1036658 +2017-10-25,110.50000,110.63000,106.56000,110.50000,106.85300,-0.90%,1815492 +2017-10-26,109.39000,109.58000,103.03000,103.86000,100.43200,-6.01%,2755490 +2017-10-27,103.86000,105.07100,102.52000,103.49000,100.07400,-0.36%,1240245 +2017-10-30,103.13000,103.92000,101.31000,102.28000,98.90400,-1.17%,1116107 +2017-10-31,102.16000,104.06000,101.82000,102.70000,99.31100,0.41%,774282 +2017-11-01,102.45000,103.11000,100.78000,102.12000,98.75000,-0.56%,1337312 +2017-11-02,101.66000,103.45000,101.66000,102.40000,99.02000,0.27%,941705 +2017-11-03,102.82000,102.82000,101.42000,101.61000,98.25700,-0.77%,656484 +2017-11-06,101.92000,102.60000,101.25000,101.75000,98.39200,0.14%,591253 +2017-11-07,101.99000,102.90000,100.65000,101.05000,97.71500,-0.69%,576301 +2017-11-08,100.55000,101.24000,99.56000,100.74000,97.41500,-0.31%,714374 +2017-11-09,100.59000,101.12900,99.09000,99.79000,96.49700,-0.94%,1148617 +2017-11-10,99.31000,99.65000,96.84000,97.71000,94.48500,-2.08%,1507382 +2017-11-13,97.37000,98.75000,95.59000,97.76000,94.53400,0.05%,1753248 +2017-11-14,97.38000,97.58000,96.00000,97.00000,93.79900,-0.78%,1120969 +2017-11-15,96.51000,96.70000,95.26000,95.77000,92.60900,-1.27%,1025306 +2017-11-16,96.50000,98.66000,96.49000,98.38000,95.13300,2.73%,1004934 +2017-11-17,98.24000,98.74000,97.17000,97.22000,94.01100,-1.18%,688516 +2017-11-20,97.23000,97.25000,95.92000,96.88000,93.68300,-0.35%,824733 +2017-11-21,97.09000,98.95000,96.23000,98.77000,95.51000,1.95%,866834 +2017-11-22,98.51000,101.60000,98.35000,100.58000,97.26000,1.83%,757607 +2017-11-24,100.34000,100.59000,99.07000,100.48000,97.16400,-0.10%,384329 +2017-11-27,100.37000,101.43000,99.84000,100.74000,97.41500,0.26%,747117 +2017-11-28,101.09000,102.51000,100.36000,102.33000,98.95300,1.58%,555782 +2017-11-29,102.71000,108.37000,102.63000,107.47000,103.92300,5.02%,1747273 +2017-11-30,107.74000,110.96000,106.96000,108.35000,104.87100,0.82%,1618247 +2017-12-01,108.47000,108.99000,105.10000,108.06000,104.59000,-0.27%,1055359 +2017-12-04,108.30000,110.40000,106.20000,106.26000,102.84800,-1.67%,876200 +2017-12-05,106.10000,106.93000,104.04000,105.95000,102.54800,-0.29%,1011252 +2017-12-06,105.95000,107.89000,105.27000,107.66000,104.20300,1.61%,1113007 +2017-12-07,107.60000,111.53000,107.00000,110.34000,106.79700,2.49%,1553705 +2017-12-08,110.50000,111.65000,109.81000,111.56000,107.97800,1.11%,1490382 +2017-12-11,112.03000,112.59000,110.63000,110.98000,107.41600,-0.52%,1015623 +2017-12-12,112.97000,114.13000,111.87000,112.44000,108.82900,1.32%,1025175 +2017-12-13,112.68000,114.98000,111.73000,113.88000,110.22300,1.28%,1070587 +2017-12-14,113.92000,114.89000,112.81000,112.93000,109.30400,-0.83%,1036166 +2017-12-15,113.57000,114.23000,112.68000,113.44000,109.79700,0.45%,1252911 +2017-12-18,113.87000,114.79000,112.56000,113.12000,109.48800,-0.28%,806879 +2017-12-19,113.18000,113.96000,111.66000,113.04000,109.41000,-0.07%,924861 +2017-12-20,112.96000,113.04000,111.35000,112.78000,109.15900,-0.23%,664183 +2017-12-21,113.20000,115.57000,112.80000,114.77000,111.08500,1.76%,1155486 +2017-12-22,114.37000,115.28000,114.12000,115.06000,111.36500,0.25%,714258 +2017-12-26,115.26000,116.21000,113.76000,114.38000,110.70700,-0.59%,484233 +2017-12-27,114.20000,114.72000,113.42000,114.16000,110.49400,-0.19%,365902 +2017-12-28,114.68000,114.90000,113.84000,114.37000,110.69700,0.18%,299103 +2017-12-29,114.59000,115.12000,113.32000,113.35000,109.71000,-0.89%,505927 +2018-01-02,114.16000,115.72000,113.35000,115.60000,111.88800,1.99%,754008 +2018-01-03,115.17000,115.17000,112.31000,113.39000,109.74900,-1.91%,845925 +2018-01-04,114.15000,114.15000,112.16000,112.79000,109.16800,-0.53%,689002 +2018-01-05,113.43000,113.43000,110.73000,111.97000,108.37500,-0.73%,1200856 +2018-01-08,111.79000,111.80000,109.25000,110.15000,106.61300,-1.63%,1543506 +2018-01-09,110.38000,111.37000,108.62000,110.79000,107.23200,0.58%,1222292 +2018-01-10,110.76000,111.56000,109.93000,110.36000,106.81600,-0.39%,732841 +2018-01-11,110.47000,114.97000,110.47000,114.93000,111.23900,4.14%,979294 +2018-01-12,115.00000,116.82000,114.82000,116.65000,112.90400,1.50%,1637286 +2018-01-16,116.66000,117.00000,115.25000,116.42000,112.68200,-0.20%,619104 +2018-01-17,116.81000,116.97000,115.73000,116.05000,112.32400,-0.32%,642540 +2018-01-18,116.68000,117.41000,115.62000,117.32000,113.55300,1.09%,785271 +2018-01-19,118.04000,120.20000,116.90000,118.09000,114.29800,0.66%,1821908 +2018-01-22,118.21000,118.21000,116.23000,117.81000,114.02700,-0.24%,697196 +2018-01-23,117.91000,118.12000,115.82000,117.25000,113.48500,-0.48%,406845 +2018-01-24,117.97000,118.10000,116.80000,117.99000,114.20100,0.63%,677078 +2018-01-25,118.62000,119.27000,117.47000,119.13000,115.30500,0.97%,348054 +2018-01-26,119.28000,121.35000,118.70000,121.23000,117.33700,1.76%,943578 +2018-01-29,121.31000,121.89000,120.12000,120.27000,116.40800,-0.79%,624676 +2018-01-30,119.71000,125.81000,117.72000,122.53000,118.59500,1.88%,893765 +2018-01-31,122.70000,122.85000,117.96000,121.50000,117.59800,-0.84%,1114378 +2018-02-01,120.99000,122.57000,119.24000,121.29000,117.39500,-0.17%,594012 +2018-02-02,120.42000,121.29000,118.35000,119.30000,115.46900,-1.64%,637792 +2018-02-05,119.15000,119.94000,113.54000,113.54000,109.89400,-4.83%,1027060 +2018-02-06,112.08000,117.46000,111.51000,116.86000,113.10700,2.92%,1034468 +2018-02-07,116.34000,118.71000,115.75000,117.12000,113.35900,0.22%,496680 +2018-02-08,116.98000,119.38000,114.87000,114.87000,111.18100,-1.92%,668521 +2018-02-09,116.01000,116.27000,111.44000,115.28000,111.57800,0.36%,915989 +2018-02-12,115.61000,116.75000,113.94000,115.61000,111.89800,0.29%,429015 +2018-02-13,114.64000,116.46000,114.00000,116.20000,112.46900,0.51%,386785 +2018-02-14,115.64000,117.57000,114.85000,116.85000,113.09800,0.56%,739336 +2018-02-15,117.19000,118.57000,115.22000,118.50000,114.69500,1.41%,551976 +2018-02-16,117.97000,119.10000,117.44000,117.90000,114.11400,-0.51%,563034 +2018-02-20,117.65000,118.14000,116.58000,117.18000,113.41700,-0.61%,615086 +2018-02-21,117.36000,118.34000,115.40000,115.47000,111.76200,-1.46%,666897 +2018-02-22,115.45000,118.42000,115.45000,116.71000,112.96200,1.07%,1066188 +2018-02-23,117.15000,117.31000,115.55000,116.41000,112.67200,-0.26%,408487 +2018-02-26,116.40000,117.39000,114.47000,116.72000,112.97200,0.27%,643019 +2018-02-27,117.15000,119.77000,116.27000,117.60000,113.82400,0.75%,595011 +2018-02-28,117.62000,118.54000,114.12000,114.20000,110.63000,-2.89%,1155966 +2018-03-01,115.51000,119.74000,113.66000,116.02000,112.39300,1.59%,1468106 +2018-03-02,115.92000,125.42000,115.91000,123.84000,119.96800,6.74%,2302265 +2018-03-05,123.94000,124.00000,121.74000,123.85000,119.97800,0.01%,1288705 +2018-03-06,124.27000,125.93000,123.66000,124.95000,121.04400,0.89%,976781 +2018-03-07,123.93000,126.88000,123.64000,126.20000,122.25500,1.00%,721750 +2018-03-08,126.81000,127.68000,126.10000,127.27000,123.29100,0.85%,760359 +2018-03-09,127.65000,127.82000,126.15000,126.66000,122.70000,-0.48%,619077 +2018-03-12,126.65000,128.15000,125.72000,126.28000,122.33200,-0.30%,849115 +2018-03-13,126.80000,126.80000,123.73000,123.89000,120.01700,-1.89%,807848 +2018-03-14,124.12000,125.05000,122.40000,123.26000,119.40600,-0.51%,825344 +2018-03-15,123.73000,126.00000,123.38000,123.83000,119.95900,0.46%,710927 +2018-03-16,123.70000,124.16000,122.57000,123.51000,119.64900,-0.26%,875736 +2018-03-19,123.62000,123.87000,121.62000,123.07000,119.22200,-0.36%,608782 +2018-03-20,123.57000,123.74000,122.08000,122.90000,119.05800,-0.14%,655090 +2018-03-21,123.24000,125.36000,122.85000,124.22000,120.33600,1.07%,669178 +2018-03-22,123.71000,126.21000,122.98000,123.03000,119.18400,-0.96%,561619 +2018-03-23,123.65000,124.39000,121.04000,121.17000,117.38200,-1.51%,704889 +2018-03-26,122.12000,122.21000,118.25000,120.23000,116.47100,-0.78%,805343 +2018-03-27,121.04000,121.91000,119.76000,120.44000,116.67500,0.17%,701949 +2018-03-28,120.63000,122.27000,119.86000,121.38000,117.58500,0.78%,640337 +2018-03-29,121.39000,121.46000,117.83000,118.41000,114.70800,-2.45%,964416 +2018-04-02,118.41000,119.36000,115.49000,116.38000,112.74200,-1.71%,757978 +2018-04-03,116.80000,118.33000,115.81000,118.04000,114.35000,1.43%,718972 +2018-04-04,117.13000,119.61000,117.04000,119.35000,115.61900,1.11%,1178620 +2018-04-05,119.82000,122.61000,119.41000,121.67000,117.86600,1.94%,595541 +2018-04-06,120.72000,120.96000,117.58000,118.50000,114.79500,-2.61%,560661 +2018-04-09,118.73000,120.61000,118.67000,119.15000,115.42500,0.55%,473621 +2018-04-10,120.58000,121.13000,119.62000,120.07000,116.31600,0.77%,674646 +2018-04-11,119.03000,120.22000,118.72000,119.07000,115.34700,-0.83%,677118 +2018-04-12,119.86000,120.73000,118.99000,120.10000,116.34500,0.87%,876744 +2018-04-13,120.41000,120.41000,118.88000,119.64000,115.90000,-0.38%,616403 +2018-04-16,120.42000,121.00000,119.38000,120.55000,116.78100,0.76%,460158 +2018-04-17,121.01000,121.91000,119.56000,120.83000,117.05200,0.23%,1465705 +2018-04-18,121.33000,122.99000,120.65000,121.50000,117.70100,0.55%,1216481 +2018-04-19,121.47000,122.38000,120.65000,121.51000,117.71100,0.01%,686336 +2018-04-20,121.72000,122.12000,120.22000,120.52000,116.75200,-0.81%,657714 +2018-04-23,120.70000,120.84000,118.15000,120.14000,116.38400,-0.32%,979859 +2018-04-24,120.79000,121.87000,119.67000,120.51000,116.74200,0.31%,770389 +2018-04-25,120.51000,122.15000,118.80000,122.04000,118.22500,1.27%,755037 +2018-04-26,113.04000,115.42000,111.34000,115.02000,111.42400,-5.75%,3026653 +2018-04-27,114.45000,115.18000,113.29000,114.34000,110.76500,-0.59%,1281658 +2018-04-30,114.32000,115.01000,113.96000,114.20000,110.63000,-0.12%,1070019 +2018-05-01,114.49000,115.16000,112.61000,115.01000,111.41400,0.71%,1180614 +2018-05-02,114.99000,118.71000,114.99000,117.70000,114.02000,2.34%,1227336 +2018-05-03,117.05000,117.79000,115.21000,117.36000,113.69100,-0.29%,1253584 +2018-05-04,117.36000,118.10000,116.24000,117.77000,114.08800,0.35%,802242 +2018-05-07,117.90000,118.42000,117.04000,117.38000,113.71000,-0.33%,513506 +2018-05-08,117.50000,117.83000,115.42000,115.95000,112.32500,-1.22%,947827 +2018-05-09,115.66000,117.31000,115.22000,117.27000,113.60400,1.14%,833767 +2018-05-10,117.81000,118.40000,116.98000,117.77000,114.08800,0.43%,644355 +2018-05-11,117.61000,118.77000,117.23000,118.36000,114.66000,0.50%,695681 +2018-05-14,118.47000,118.85000,118.30000,118.71000,114.99900,0.30%,640145 +2018-05-15,118.26000,118.47000,117.08000,117.41000,113.73900,-1.10%,839705 +2018-05-16,117.68000,119.27000,117.34000,118.48000,114.77600,0.91%,345013 +2018-05-17,118.50000,120.03000,118.20000,118.70000,114.98900,0.19%,953310 +2018-05-18,118.97000,119.17000,117.78000,117.86000,114.17500,-0.71%,506405 +2018-05-21,118.64000,119.67000,118.28000,118.74000,115.02800,0.75%,815092 +2018-05-22,119.22000,119.79000,118.53000,118.69000,114.97900,-0.04%,397402 +2018-05-23,118.34000,118.54000,115.32000,116.53000,112.88700,-1.82%,897783 +2018-05-24,116.47000,116.80000,115.20000,115.95000,112.32500,-0.50%,703933 +2018-05-25,115.53000,116.89000,115.48000,116.69000,113.04200,0.64%,565159 +2018-05-29,116.00000,116.30000,114.93000,115.61000,111.99600,-0.93%,768390 +2018-05-30,115.85000,117.75500,115.85000,116.99000,113.33200,1.19%,392949 +2018-05-31,117.00000,117.00000,114.46000,114.98000,111.48200,-1.72%,1094837 +2018-06-01,115.54000,115.55000,113.96000,114.15000,110.67700,-0.72%,689073 +2018-06-04,114.37000,115.66000,114.30000,115.49000,111.97700,1.17%,996264 +2018-06-05,115.80000,116.54000,115.71000,116.13000,112.59700,0.55%,974839 +2018-06-06,116.10000,116.46000,114.93000,116.04000,112.51000,-0.08%,653825 +2018-06-07,116.39000,116.85000,115.86000,116.54000,112.99500,0.43%,909021 +2018-06-08,116.52000,117.03000,114.32000,115.30000,111.79200,-1.06%,854910 +2018-06-11,115.52000,117.60000,115.52000,116.74000,113.18900,1.25%,736363 +2018-06-12,116.97000,117.39000,115.59000,116.01000,112.48100,-0.63%,1189663 +2018-06-13,116.50000,117.35000,114.97000,115.18000,111.67600,-0.72%,1102881 +2018-06-14,115.34000,115.85000,114.47000,114.59000,111.10400,-0.51%,1219281 +2018-06-15,114.26000,115.70000,114.06000,115.48000,111.96700,0.78%,1279680 +2018-06-18,115.00000,115.78000,114.72000,115.16000,111.65700,-0.28%,731064 +2018-06-19,114.52000,115.44000,114.52000,115.08000,111.57900,-0.07%,715409 +2018-06-20,115.41000,116.92000,115.09000,116.41000,112.86900,1.16%,777694 +2018-06-21,117.04000,117.86000,115.28000,115.53000,112.01500,-0.76%,638445 +2018-06-22,115.66000,115.72000,114.90000,115.01000,111.51100,-0.45%,873323 +2018-06-25,115.03000,115.09000,113.98000,114.61000,111.12300,-0.35%,600883 +2018-06-26,114.42000,114.89000,114.37000,114.57000,111.08500,-0.03%,394273 +2018-06-27,114.52000,115.06000,113.03000,113.50000,110.04700,-0.93%,708008 +2018-06-28,112.94000,113.03000,111.78000,112.14000,108.72900,-1.20%,988671 +2018-06-29,111.78000,112.47000,110.62000,111.44000,108.05000,-0.62%,880772 +2018-07-02,111.34000,111.34000,109.37000,110.98000,107.60400,-0.41%,716605 +2018-07-03,110.98000,111.88000,110.38000,111.40000,108.01100,0.38%,332325 +2018-07-05,111.67000,111.97000,111.10000,111.38000,107.99200,-0.02%,1030567 +2018-07-06,111.50000,112.61000,111.03000,112.08000,108.67000,0.63%,829409 +2018-07-09,112.28000,114.50000,112.28000,113.83000,110.36700,1.56%,976897 +2018-07-10,114.10000,115.36000,113.72000,115.24000,111.73400,1.24%,653384 +2018-07-11,115.11000,115.50000,114.50000,114.83000,111.33700,-0.36%,447473 +2018-07-12,115.59000,115.97000,114.22000,114.53000,111.04600,-0.26%,622751 +2018-07-13,114.69000,115.42000,114.44000,114.74000,111.24900,0.18%,649937 +2018-07-16,114.99000,115.03000,114.37000,114.71000,111.22000,-0.03%,738753 +2018-07-17,114.61000,115.30000,114.01000,114.97000,111.47200,0.23%,413136 +2018-07-18,113.10000,114.06000,112.47000,112.68000,109.25200,-1.99%,605607 +2018-07-19,112.42000,113.67000,111.68000,112.77000,109.33900,0.08%,553942 +2018-07-20,112.42000,113.08000,111.79000,112.67000,109.24200,-0.09%,435284 +2018-07-23,115.00000,116.65000,113.42000,115.50000,111.98600,2.51%,1121153 +2018-07-24,115.26000,115.40000,114.18000,114.33000,110.85200,-1.01%,1012789 +2018-07-25,115.34000,118.56000,114.33000,118.12000,114.52700,3.31%,1528817 +2018-07-26,118.47000,126.50000,117.15000,124.92000,121.12000,5.76%,2094334 +2018-07-27,125.28000,125.61000,123.23000,124.98000,121.17800,0.05%,1092039 +2018-07-30,124.97000,126.40000,124.78000,124.96000,121.15900,-0.02%,806475 +2018-07-31,125.02000,125.13000,120.24000,122.10000,118.38600,-2.29%,1119971 +2018-08-01,119.96000,122.61000,119.12000,121.42000,117.72600,-0.56%,875305 +2018-08-02,121.00000,122.77000,120.67000,122.61000,118.88000,0.98%,658685 +2018-08-03,122.60000,124.22000,122.23000,124.19000,120.41200,1.29%,686234 +2018-08-06,123.82000,125.25000,123.27000,124.36000,120.57700,0.14%,678775 +2018-08-07,124.00000,124.93000,123.48000,124.74000,120.94500,0.31%,721642 +2018-08-08,125.14000,125.47000,122.68000,122.85000,119.11300,-1.52%,421815 +2018-08-09,123.03000,123.88000,122.49000,123.67000,119.90800,0.67%,620053 +2018-08-10,123.05000,124.70000,123.05000,124.41000,120.62500,0.60%,701505 +2018-08-13,124.48000,124.84000,123.94000,124.42000,120.63500,0.01%,574110 +2018-08-14,125.00000,125.73000,124.01000,125.11000,121.30400,0.55%,571893 +2018-08-15,125.16000,126.81000,124.28000,125.46000,121.64300,0.28%,872632 +2018-08-16,125.53000,126.37000,125.01000,125.37000,121.55600,-0.07%,659666 +2018-08-17,125.37000,128.17000,125.37000,127.80000,123.91200,1.94%,541943 +2018-08-20,127.68000,128.15000,126.79000,127.29000,123.41800,-0.40%,424318 +2018-08-21,127.51000,128.45000,127.25000,128.40000,124.49400,0.87%,639410 +2018-08-22,128.35000,129.32000,127.94000,128.97000,125.04700,0.44%,536018 +2018-08-23,128.82000,128.82000,126.99000,127.71000,123.82500,-0.98%,539286 +2018-08-24,127.72000,128.57000,127.46000,128.10000,124.20300,0.31%,396761 +2018-08-27,128.38000,128.44000,127.17000,127.44000,123.56300,-0.52%,530613 +2018-08-28,127.28000,127.78000,127.00000,127.42000,123.54400,-0.02%,478279 +2018-08-29,127.63000,128.97000,127.26000,128.39000,124.48400,0.76%,350462 +2018-08-30,128.03000,129.43000,127.17000,129.24000,125.30800,0.66%,594719 +2018-08-31,128.79000,130.25000,128.42000,130.16000,126.29700,0.71%,660672 +2018-09-04,129.99000,130.18000,127.91000,128.14000,124.33700,-1.55%,735249 +2018-09-05,128.15000,128.18000,126.18000,127.11000,123.33800,-0.80%,545639 +2018-09-06,127.32000,127.55000,125.72000,126.72000,122.95900,-0.31%,555046 +2018-09-07,126.45000,127.33000,125.76000,126.92000,123.15400,0.16%,555001 +2018-09-10,127.29000,127.29000,125.14000,125.38000,121.65900,-1.21%,623785 +2018-09-11,125.15000,125.45000,123.83000,123.95000,120.27200,-1.14%,692585 +2018-09-12,123.99000,124.40000,123.05000,124.04000,120.35900,0.07%,557415 +2018-09-13,124.61000,126.13000,124.27000,126.01000,122.27100,1.59%,807168 +2018-09-14,126.17000,127.12000,125.76000,125.86000,122.12500,-0.12%,488630 +2018-09-17,126.18000,126.18000,124.91000,126.03000,122.29000,0.14%,450512 +2018-09-18,128.52000,132.64000,127.61000,127.77000,123.97800,1.38%,1215000 +2018-09-19,127.50000,127.50000,126.03000,126.15000,122.40600,-1.27%,554501 +2018-09-20,126.75000,127.04000,125.91000,126.75000,122.98900,0.48%,470612 +2018-09-21,126.80000,128.09000,126.32000,126.74000,122.97900,-0.01%,726337 +2018-09-24,126.70000,127.10000,125.36000,127.01000,123.24100,0.21%,384712 +2018-09-25,126.92000,127.24000,125.39000,125.99000,122.25100,-0.80%,407369 +2018-09-26,125.99000,127.33000,124.82000,126.36000,122.61000,0.29%,538543 +2018-09-27,126.54000,128.38000,126.09000,126.33000,122.58100,-0.02%,426843 +2018-09-28,125.99000,127.92000,125.65000,127.84000,124.04600,1.20%,877365 +2018-10-01,128.86000,129.04000,128.05000,128.69000,124.87100,0.66%,493485 +2018-10-02,128.81000,128.82000,125.29000,125.50000,121.77600,-2.48%,584349 +2018-10-03,126.04000,126.13000,124.87000,124.97000,121.26100,-0.42%,813104 +2018-10-04,124.92000,125.88000,124.75000,125.11000,121.39700,0.11%,399875 +2018-10-05,125.53000,126.86000,124.77000,125.30000,121.58200,0.15%,406217 +2018-10-08,125.08000,126.73000,124.35000,126.33000,122.58100,0.82%,354117 +2018-10-09,126.37000,128.09000,125.91000,127.57000,123.78400,0.98%,401727 +2018-10-10,127.82000,128.83000,125.79000,125.86000,122.12500,-1.34%,848656 +2018-10-11,125.86000,125.96000,120.73000,120.85000,117.26400,-3.98%,929531 +2018-10-12,121.78000,122.86000,120.89000,122.54000,118.90300,1.40%,919022 +2018-10-15,122.13000,123.70000,121.95000,122.91000,119.26300,0.30%,560812 +2018-10-16,123.19000,124.97000,121.90000,124.62000,120.92200,1.39%,553988 +2018-10-17,124.94000,126.22000,123.39000,125.64000,121.91100,0.82%,490559 +2018-10-18,126.05000,128.17000,125.62000,126.38000,122.63000,0.59%,924574 +2018-10-19,126.72000,127.50000,125.04000,125.79000,122.05700,-0.47%,757985 +2018-10-22,125.91000,127.25000,124.90000,126.19000,122.44500,0.32%,1197050 +2018-10-23,124.67000,125.92000,121.90000,125.55000,121.82400,-0.51%,1046533 +2018-10-24,125.11000,126.98000,121.90000,122.02000,118.39900,-2.81%,702282 +2018-10-25,122.06000,123.75000,121.45000,121.55000,117.94300,-0.39%,743311 +2018-10-26,120.94000,123.47000,115.05000,115.61000,112.17900,-4.89%,1469595 +2018-10-29,115.95000,119.11000,115.94000,118.75000,115.22600,2.72%,1598137 +2018-10-30,119.06000,121.06000,117.10000,120.84000,117.25400,1.76%,1097426 +2018-10-31,121.27000,122.75000,121.07000,121.56000,117.95300,0.60%,890989 +2018-11-01,122.45000,124.18000,121.83000,123.49000,119.82500,1.59%,606729 +2018-11-02,123.86000,125.67000,122.26000,123.46000,119.79600,-0.02%,614091 +2018-11-05,123.75000,124.92000,122.98000,124.10000,120.41700,0.52%,419037 +2018-11-06,123.84000,126.43000,123.53000,125.94000,122.20300,1.48%,675750 +2018-11-07,127.00000,129.73000,126.81000,129.49000,125.64700,2.82%,678842 +2018-11-08,129.63000,130.71000,128.96000,130.25000,126.38500,0.59%,571516 +2018-11-09,130.11000,132.03000,130.11000,131.49000,127.58800,0.95%,541265 +2018-11-12,131.36000,132.19000,129.87000,130.08000,126.22000,-1.07%,552626 +2018-11-13,130.74000,130.85000,126.40000,127.85000,124.05600,-1.71%,682257 +2018-11-14,128.72000,128.92000,126.64000,127.29000,123.51300,-0.44%,496493 +2018-11-15,126.38000,129.03000,125.21000,128.01000,124.21100,0.57%,825766 +2018-11-16,128.39000,133.14000,127.79000,133.00000,129.05300,3.90%,1223950 +2018-11-19,133.02000,135.03000,130.62000,131.10000,127.20900,-1.43%,1195097 +2018-11-20,130.49000,132.10000,129.78000,130.10000,126.23900,-0.76%,724822 +2018-11-21,130.10000,131.92000,129.84000,130.68000,126.80200,0.45%,775115 +2018-11-23,130.05000,132.22000,129.25000,131.84000,127.92700,0.89%,306482 +2018-11-26,132.82000,134.05000,131.41000,132.25000,128.32500,0.31%,653264 +2018-11-27,131.70000,132.84000,130.75000,132.69000,128.75200,0.33%,1028683 +2018-11-28,133.50000,135.17000,132.85000,135.11000,131.10000,1.82%,833572 +2018-11-29,134.55000,138.84000,134.31000,137.86000,133.76900,2.04%,745546 +2018-11-30,138.13000,138.98000,136.49000,137.99000,133.99200,0.09%,1216289 +2018-12-03,139.13000,139.63000,136.39000,136.98000,133.01100,-0.73%,741636 +2018-12-04,137.00000,138.47000,133.28000,134.59000,130.69100,-1.74%,868507 +2018-12-06,133.57000,133.57000,127.68000,131.64000,127.82600,-2.19%,1127789 +2018-12-07,131.24000,131.88000,125.70000,126.22000,122.56300,-4.12%,1357240 +2018-12-10,126.39000,127.94000,122.64000,127.32000,123.63100,0.87%,879390 +2018-12-11,127.97000,130.18000,127.48000,129.07000,125.33000,1.37%,960135 +2018-12-12,130.63000,133.45000,130.63000,131.27000,127.46700,1.70%,1286557 +2018-12-13,131.21000,132.41000,129.77000,131.97000,128.14600,0.53%,702605 +2018-12-14,129.66000,130.16000,120.34000,121.15000,117.64000,-8.20%,1396396 +2018-12-17,118.50000,120.23000,115.36500,118.49000,115.05700,-2.20%,1802223 +2018-12-18,120.10000,122.77000,119.05000,119.70000,116.23200,1.02%,996163 +2018-12-19,119.99000,120.22000,115.43500,116.06000,112.69700,-3.04%,1198095 +2018-12-20,115.26000,117.64000,114.91000,115.37000,112.02700,-0.59%,1127376 +2018-12-21,115.60000,117.44000,113.96000,114.52000,111.20200,-0.74%,1766949 +2018-12-24,113.87000,114.98000,112.85000,113.42000,110.13400,-0.96%,383281 +2018-12-26,113.68000,117.57000,112.80000,117.43000,114.02800,3.54%,967854 +2018-12-27,115.98000,116.71000,112.79000,116.70000,113.31900,-0.62%,827005 +2018-12-28,116.86000,117.57000,115.80000,116.20000,112.83300,-0.43%,683247 +2018-12-31,116.86000,117.40000,115.19000,116.56000,113.18300,0.31%,623089 +2019-01-02,115.30000,117.68000,114.85000,117.44000,114.03700,0.75%,731175 +2019-01-03,117.76000,119.40000,115.70000,115.98000,112.62000,-1.24%,834174 +2019-01-04,117.30000,118.64000,116.41000,118.56000,115.12500,2.22%,983044 +2019-01-07,118.56000,119.37000,117.66000,118.30000,114.87200,-0.22%,1028649 +2019-01-08,119.84000,122.08000,118.92000,122.00000,118.46500,3.13%,796581 +2019-01-09,122.79000,124.99000,122.27000,124.31000,120.70800,1.89%,700564 +2019-01-10,124.10000,125.87000,123.32000,125.67000,122.02900,1.09%,577257 +2019-01-11,125.23000,126.45000,124.80000,125.73000,122.08700,0.05%,817637 +2019-01-14,125.06000,127.78000,124.44000,125.25000,121.62100,-0.38%,1027038 +2019-01-15,125.10000,127.69000,124.51000,127.03000,123.35000,1.42%,702311 +2019-01-16,127.43000,131.12000,126.28000,129.64000,125.88400,2.05%,975579 +2019-01-17,129.16000,131.12000,128.97000,130.52000,126.73800,0.68%,703539 +2019-01-18,131.10000,132.25000,130.43000,131.97000,128.14600,1.11%,570951 +2019-01-22,131.01000,131.01000,128.73000,130.61000,126.82600,-1.03%,568110 +2019-01-23,131.06000,132.35000,129.19000,130.44000,126.66100,-0.13%,797525 +2019-01-24,130.42000,130.75000,129.32000,129.83000,126.06800,-0.47%,549629 +2019-01-25,130.84000,131.77000,130.08000,131.14000,127.34000,1.01%,406659 +2019-01-28,130.55000,130.64000,129.12000,130.43000,126.65100,-0.54%,526109 +2019-01-29,131.30000,132.79000,130.68000,132.56000,128.71900,1.63%,413237 +2019-01-30,132.74000,133.59000,132.09000,133.02000,129.16600,0.35%,707601 +2019-01-31,132.92000,133.64000,132.34000,132.53000,128.69000,-0.37%,580758 +2019-02-01,132.74000,135.67000,132.06000,135.53000,131.60300,2.26%,746069 +2019-02-04,135.21000,135.37000,133.88000,134.68000,130.77800,-0.63%,499860 +2019-02-05,135.05000,136.51000,134.35000,134.91000,131.00100,0.17%,601409 +2019-02-06,134.44000,135.32000,133.79000,135.06000,131.14700,0.11%,420597 +2019-02-07,134.69000,135.22000,132.82000,132.94000,129.08800,-1.57%,731467 +2019-02-08,132.50000,132.53000,129.56000,131.49000,127.68000,-1.09%,707965 +2019-02-11,131.58000,133.03000,130.68000,132.70000,128.85500,0.92%,423370 +2019-02-12,133.13000,133.89000,132.45000,133.35000,129.48600,0.49%,470704 +2019-02-13,134.02000,134.58000,133.13000,134.11000,130.22400,0.57%,502459 +2019-02-14,133.49000,134.40000,132.13000,133.73000,129.85500,-0.28%,654739 +2019-02-15,134.79000,135.90000,134.35000,135.53000,131.60300,1.35%,651285 +2019-02-19,134.94000,135.79000,134.49000,135.27000,131.35100,-0.19%,638452 +2019-02-20,135.18000,135.23000,134.23000,134.32000,130.42800,-0.70%,437282 +2019-02-21,134.79000,135.02000,133.80000,134.55000,130.65200,0.17%,527836 +2019-02-22,134.92000,136.52000,134.47500,136.04000,132.09900,1.11%,860562 +2019-02-25,136.44000,137.19000,134.37000,134.40000,130.50600,-1.21%,743258 +2019-02-26,134.91000,135.31000,133.51000,133.63000,129.75800,-0.57%,630407 +2019-02-27,133.37000,134.37000,131.45000,133.26000,129.39900,-0.28%,692040 +2019-02-28,133.47000,141.41000,133.47000,138.83000,134.90500,4.18%,1405774 +2019-03-01,140.33000,142.22000,139.34000,140.80000,136.81900,1.42%,796485 +2019-03-04,138.89000,139.35000,136.09000,137.24000,133.36000,-2.53%,933375 +2019-03-05,138.23000,138.67000,136.15000,137.23000,133.35000,-0.01%,676638 +2019-03-06,137.23000,137.51000,132.75000,132.83000,129.07400,-3.21%,740956 +2019-03-07,132.60000,133.56000,128.87000,129.52000,125.85800,-2.49%,1152920 +2019-03-08,128.80000,129.27000,127.68000,129.19000,125.53700,-0.25%,721917 +2019-03-11,129.92000,130.63000,128.42000,129.70000,126.03300,0.39%,736350 +2019-03-12,130.18000,131.75000,129.58000,131.09000,127.38400,1.07%,591785 +2019-03-13,131.72000,133.34000,130.81000,132.69000,128.93800,1.22%,602032 +2019-03-14,132.97000,134.91000,132.60000,134.12000,130.32800,1.08%,552543 +2019-03-15,134.02000,134.87000,133.78000,134.24000,130.44500,0.09%,786540 +2019-03-18,134.45000,135.93000,134.45000,135.84000,131.99900,1.19%,540120 +2019-03-19,136.12000,136.58000,134.92000,135.43000,131.60100,-0.30%,900929 +2019-03-20,135.43000,135.84000,133.60000,134.02000,130.23100,-1.04%,418325 +2019-03-21,132.90000,136.98000,132.44000,136.57000,132.70900,1.90%,388569 +2019-03-22,135.40000,136.91000,135.30000,135.31000,131.48400,-0.92%,565923 +2019-03-25,134.80000,135.40000,133.89000,134.37000,130.57100,-0.69%,600185 +2019-03-26,134.60000,135.54000,133.50000,134.14000,130.34700,-0.17%,549123 +2019-03-27,133.69000,134.57000,132.08000,132.77000,129.01600,-1.02%,455676 +2019-03-28,133.07000,133.66000,132.67000,133.51000,129.73500,0.56%,464000 +2019-03-29,134.37000,134.42000,133.16000,133.77000,129.98800,0.19%,916981 +2019-04-01,134.89000,135.59000,134.51000,134.75000,130.94000,0.73%,814977 +2019-04-02,134.41000,134.84000,133.01000,133.75000,129.96800,-0.74%,464344 +2019-04-03,134.63000,135.13000,133.59000,134.25000,130.45400,0.37%,548355 +2019-04-04,134.52000,134.94000,133.64000,133.97000,130.18200,-0.21%,416424 +2019-04-05,134.38000,135.02000,134.33000,134.72000,130.91100,0.56%,626877 +2019-04-08,134.95000,135.00000,132.73000,133.00000,129.24000,-1.28%,553020 +2019-04-09,132.32000,133.98000,132.19000,133.85000,130.06600,0.64%,617857 +2019-04-10,133.96000,135.19000,133.85000,134.49000,130.68700,0.48%,814985 +2019-04-11,135.14000,135.18000,132.29000,132.42000,128.67600,-1.54%,425845 +2019-04-12,133.31000,134.27000,132.22000,132.80000,129.04500,0.29%,817115 +2019-04-15,132.78000,133.24000,132.10000,132.74000,128.98700,-0.05%,456736 +2019-04-16,133.89000,133.89000,125.43500,126.33000,122.75800,-4.83%,1389298 +2019-04-17,126.50000,126.54000,120.90000,122.66000,119.19200,-2.91%,1321885 +2019-04-18,122.69000,124.69000,121.54000,124.51000,120.99000,1.51%,1223782 +2019-04-22,124.44000,125.79000,121.95000,122.90000,119.42500,-1.29%,1071500 +2019-04-23,123.18000,129.50000,122.83000,128.08000,124.45900,4.21%,1114084 +2019-04-24,128.00000,133.33000,128.00000,130.31000,126.62600,1.74%,1732246 +2019-04-25,129.60000,132.91000,128.53000,131.70000,127.97600,1.07%,879163 +2019-04-26,128.79000,129.47000,123.80000,129.23000,125.57600,-1.88%,1444228 +2019-04-29,128.45000,129.30000,125.00000,127.21000,123.61300,-1.56%,863587 +2019-04-30,127.66000,128.05000,125.14000,126.87000,123.28300,-0.27%,950547 +2019-05-01,126.80000,127.40000,124.63000,124.75000,121.22300,-1.67%,929239 +2019-05-02,124.32000,124.51000,123.01000,124.00000,120.49400,-0.60%,1217165 +2019-05-03,124.63000,124.95000,122.63000,123.00000,119.52200,-0.81%,1101160 +2019-05-06,121.27000,125.23000,121.23000,124.49000,120.97000,1.21%,949342 +2019-05-07,124.22000,125.09000,121.95000,122.95000,119.47400,-1.24%,725390 +2019-05-08,122.53000,123.17000,121.20000,122.02000,118.57000,-0.76%,675170 +2019-05-09,121.61000,123.34000,121.24000,122.89000,119.41500,0.71%,828784 +2019-05-10,123.14000,123.98000,120.00000,122.79000,119.31800,-0.08%,707688 +2019-05-13,120.75000,122.17000,120.16000,121.84000,118.39500,-0.77%,636617 +2019-05-14,122.00000,123.46000,121.49000,122.54000,119.07500,0.57%,614312 +2019-05-15,121.80000,122.85000,120.43000,121.86000,118.41500,-0.55%,542763 +2019-05-16,122.00000,123.63000,121.38000,121.70000,118.25900,-0.13%,517342 +2019-05-17,120.72000,123.24000,120.52000,121.88000,118.43400,0.15%,508722 +2019-05-20,121.21000,123.52000,120.77000,123.25000,119.76500,1.12%,506430 +2019-05-21,123.40000,125.84000,123.15000,124.81000,121.28100,1.27%,681087 +2019-05-22,124.56000,125.56000,124.09000,125.44000,121.89300,0.50%,758366 +2019-05-23,124.67000,124.78000,121.91000,122.96000,119.48300,-1.98%,684445 +2019-05-24,122.44000,123.76000,122.08000,123.09000,119.61000,0.11%,547551 +2019-05-28,122.83000,123.88000,122.44000,122.49000,119.02700,-0.49%,666198 +2019-05-29,121.98000,121.98000,119.26000,119.58000,116.19900,-2.38%,691332 +2019-05-30,119.63000,120.88000,119.03000,120.09000,116.69500,0.43%,503658 +2019-05-31,119.35000,120.27000,117.77000,119.55000,116.26700,-0.45%,608844 +2019-06-03,119.55000,121.79000,119.15000,121.46000,118.12500,1.60%,687561 +2019-06-04,122.55000,124.25000,121.92000,122.41000,119.04900,0.78%,770878 +2019-06-05,123.19000,123.19000,120.33000,121.41000,118.07600,-0.82%,862855 +2019-06-06,121.51000,122.24000,120.80000,121.11000,117.78400,-0.25%,1254326 +2019-06-07,121.51000,123.82000,120.94000,123.71000,120.31300,2.15%,867541 +2019-06-10,124.35000,125.05000,123.56000,123.58000,120.18600,-0.11%,498256 +2019-06-11,124.17000,124.17000,121.48000,123.00000,119.62200,-0.47%,496638 +2019-06-12,122.97000,123.96000,121.73000,123.91000,120.50700,0.74%,495277 +2019-06-13,123.79000,124.44000,122.77000,123.95000,120.54600,0.03%,338936 +2019-06-14,124.04000,124.57000,122.74000,122.75000,119.37900,-0.97%,496719 +2019-06-17,123.34000,123.51000,122.18000,123.42000,120.03100,0.55%,513878 +2019-06-18,123.78000,125.13000,122.71000,123.93000,120.52700,0.41%,489839 +2019-06-19,124.18000,125.42500,122.81000,125.28000,121.84000,1.09%,361050 +2019-06-20,125.81000,126.62000,122.81000,124.36000,120.94500,-0.73%,873509 +2019-06-21,124.36000,125.54000,122.99000,125.31000,121.86900,0.76%,801206 +2019-06-24,125.52000,126.55000,124.50000,126.45000,122.97800,0.91%,570872 +2019-06-25,126.59000,129.55000,126.16000,128.64000,125.10700,1.73%,723186 +2019-06-26,128.87000,129.54000,126.10000,127.07000,123.58100,-1.22%,515771 +2019-06-27,127.67000,128.36000,126.83000,128.15000,124.63100,0.85%,431945 +2019-06-28,128.36000,130.39000,127.40000,130.39000,126.80900,1.75%,1064113 +2019-07-01,131.17000,131.72000,128.70000,130.07000,126.49800,-0.25%,645606 +2019-07-02,130.30000,130.71000,129.06000,130.00000,126.43000,-0.05%,497037 +2019-07-03,129.99000,131.19000,129.26000,131.09000,127.49000,0.84%,341356 +2019-07-05,130.51000,131.60000,129.95000,131.38000,127.77200,0.22%,317732 +2019-07-08,131.23000,131.79000,130.19000,131.71000,128.09300,0.25%,477132 +2019-07-09,130.83000,132.09000,127.75000,128.89000,125.35100,-2.14%,554079 +2019-07-10,128.92000,130.43000,128.39000,129.66000,126.09900,0.60%,326749 +2019-07-11,131.12000,132.59000,129.51000,131.24000,127.63600,1.22%,358273 +2019-07-12,130.88000,133.19000,130.29000,132.90000,129.25000,1.26%,404440 +2019-07-15,132.90000,134.12000,131.95000,133.76000,130.08700,0.65%,447189 +2019-07-16,133.99000,134.50000,133.42000,133.97000,130.29100,0.16%,435586 +2019-07-17,133.73000,134.03000,132.68000,132.88000,129.23100,-0.81%,348790 +2019-07-18,132.88000,133.66000,131.47000,133.18000,129.52300,0.23%,412375 +2019-07-19,133.21000,133.21000,131.91000,132.63000,128.98800,-0.41%,489917 +2019-07-22,132.65000,133.65000,132.19000,132.67000,129.02700,0.03%,401307 +2019-07-23,132.73000,133.76000,131.19000,133.71000,130.03800,0.78%,363048 +2019-07-24,133.84000,137.30000,132.53000,137.00000,133.23800,2.46%,1021664 +2019-07-25,136.76000,137.53000,135.48000,136.97000,133.20900,-0.02%,932631 +2019-07-26,145.60000,157.79000,145.60000,151.89000,147.71900,10.89%,2955327 +2019-07-29,149.72000,153.49000,146.19000,152.65000,148.45800,0.50%,1349098 +2019-07-30,150.02000,153.18000,146.85000,152.87000,148.67200,0.14%,934534 +2019-07-31,152.78000,153.24000,149.03000,150.86000,146.71700,-1.31%,803287 +2019-08-01,151.10000,151.98000,145.48000,147.16000,143.11900,-2.45%,876324 +2019-08-02,146.71000,147.40000,145.55000,146.45000,142.42800,-0.48%,818201 +2019-08-05,145.04000,145.96000,142.33000,143.34000,139.40400,-2.12%,681170 +2019-08-06,144.36000,146.59000,143.00000,146.39000,142.37000,2.13%,784339 +2019-08-07,146.05000,147.15000,143.82000,146.14000,142.12700,-0.17%,749694 +2019-08-08,146.82000,147.69000,145.36000,146.46000,142.43800,0.22%,509207 +2019-08-09,146.49000,147.68000,145.54000,146.94000,142.90500,0.33%,379125 +2019-08-12,147.01000,147.38000,145.24000,146.69000,142.66200,-0.17%,640375 +2019-08-13,147.13000,150.23000,146.23000,148.97000,144.87900,1.55%,521026 +2019-08-14,147.48000,147.52000,144.39000,145.83000,141.82500,-2.11%,586559 +2019-08-15,146.01000,146.63000,145.22000,145.37000,141.37800,-0.32%,419628 +2019-08-16,145.97000,148.07000,145.31000,147.35000,143.30400,1.36%,494940 +2019-08-19,148.82000,149.12000,147.15000,148.20000,144.13000,0.58%,337893 +2019-08-20,147.53000,147.99000,145.48000,145.64000,141.64100,-1.73%,657293 +2019-08-21,146.76000,147.32000,145.25000,147.14000,143.09900,1.03%,456632 +2019-08-22,147.17000,147.88000,145.90000,145.95000,141.94200,-0.81%,422903 +2019-08-23,145.20000,147.10000,142.74000,143.48000,139.54000,-1.69%,600650 +2019-08-26,144.48000,144.81000,142.50000,144.23000,140.26900,0.52%,469132 +2019-08-27,144.89000,145.00000,140.63000,140.68000,136.81700,-2.46%,511294 +2019-08-28,140.02000,142.62000,139.88000,142.60000,138.68400,1.36%,574330 +2019-08-29,143.76000,145.58000,142.99000,144.24000,140.27900,1.15%,609575 +2019-08-30,145.21000,145.30000,143.82000,144.58000,140.80400,0.24%,592777 +2019-09-03,143.61000,146.04000,143.32000,145.91000,142.10000,0.92%,487582 +2019-09-04,147.17000,147.85000,145.04000,146.26000,142.44000,0.24%,348532 +2019-09-05,148.00000,148.42000,144.74000,145.14000,141.35000,-0.77%,884601 +2019-09-06,145.84000,148.60000,144.99000,148.26000,144.38800,2.15%,692383 +2019-09-09,148.32000,150.48000,146.65000,149.52000,145.61500,0.85%,744143 +2019-09-10,149.46000,155.64000,149.21000,155.37000,151.31200,3.91%,1320768 +2019-09-11,154.59000,157.06000,153.37000,155.11000,151.05900,-0.17%,1193865 +2019-09-12,155.50000,156.09000,152.64000,152.96000,148.96500,-1.39%,848929 +2019-09-13,153.66000,156.93000,151.69000,152.52000,148.53700,-0.29%,676533 +2019-09-16,151.64000,154.11000,151.05000,153.89000,149.87100,0.90%,632459 +2019-09-17,153.64000,153.64000,150.35000,151.87000,147.90400,-1.31%,814420 +2019-09-18,151.74000,153.38000,150.36000,151.99000,148.02100,0.08%,675984 +2019-09-19,151.82000,153.27000,149.96000,150.01000,146.09200,-1.30%,768923 +2019-09-20,150.46000,151.66000,149.23000,150.12000,146.20000,0.07%,1121487 +2019-09-23,149.25000,150.84000,148.68000,149.97000,146.05300,-0.10%,638171 +2019-09-24,150.27000,150.29000,147.47000,148.45000,144.57300,-1.01%,869133 +2019-09-25,148.45000,149.16000,146.90000,147.35000,143.50200,-0.74%,985439 +2019-09-26,147.83000,148.38000,145.79000,146.56000,142.73300,-0.54%,990817 +2019-09-27,147.27000,148.27000,146.32000,146.83000,142.99500,0.18%,519378 +2019-09-30,147.06000,149.51000,146.89000,148.75000,144.86500,1.31%,614099 +2019-10-01,148.46000,151.18000,146.45000,147.11000,143.26800,-1.10%,491548 +2019-10-02,146.24000,147.02000,145.12000,146.23000,142.41100,-0.60%,597424 +2019-10-03,146.11000,146.64000,144.74000,145.37000,141.57400,-0.59%,695853 +2019-10-04,146.10000,146.84000,144.35000,146.13000,142.31400,0.52%,563229 +2019-10-07,145.81000,146.57000,144.70000,145.07000,141.28100,-0.73%,710334 +2019-10-08,144.39000,144.70000,142.72000,143.20000,139.46000,-1.29%,715831 +2019-10-09,144.18000,145.59000,143.93000,145.12000,141.33000,1.34%,374571 +2019-10-10,144.83000,146.39000,144.44000,145.83000,142.02200,0.49%,383260 +2019-10-11,146.69000,149.02000,146.07000,146.13000,142.31400,0.21%,356775 +2019-10-14,145.55000,145.87000,143.96000,143.99000,140.23000,-1.46%,341841 +2019-10-15,144.82000,146.32000,144.77000,145.25000,141.45700,0.88%,715126 +2019-10-16,145.45000,147.32000,144.33000,144.72000,140.94100,-0.36%,559759 +2019-10-17,145.31000,146.70000,144.91000,146.30000,142.47900,1.09%,653393 +2019-10-18,145.32000,146.28000,143.51000,146.09000,142.27500,-0.14%,636638 +2019-10-21,146.69000,146.98000,145.31000,145.32000,141.52500,-0.53%,563248 +2019-10-22,145.92000,147.50000,145.22000,146.38000,142.55700,0.73%,478598 +2019-10-23,146.58000,146.96000,144.06000,144.56000,140.78500,-1.24%,686573 +2019-10-24,145.18000,145.26000,143.23000,144.70000,140.92100,0.10%,961448 +2019-10-25,137.95000,142.70000,130.79000,137.93000,134.32800,-4.68%,1409432 +2019-10-28,137.70000,140.15000,137.60000,138.08000,134.47400,0.11%,745556 +2019-10-29,138.90000,139.98000,138.17000,138.81000,135.18500,0.53%,839288 +2019-10-30,138.27000,139.27000,135.87000,139.07000,135.43800,0.19%,774976 +2019-10-31,139.05000,139.19000,136.46000,137.46000,133.87000,-1.16%,686166 +2019-11-01,138.53000,139.90000,138.24000,138.75000,135.12600,0.94%,533835 +2019-11-04,139.13000,140.00000,138.51000,139.53000,135.88600,0.56%,399572 +2019-11-05,140.36000,141.30000,139.51000,139.86000,136.20800,0.24%,836053 +2019-11-06,140.13000,140.33000,138.78000,139.92000,136.26600,0.04%,564021 +2019-11-07,140.96000,141.83000,139.26000,139.67000,136.02200,-0.18%,340333 +2019-11-08,139.74000,141.56000,139.70000,141.13000,137.44400,1.05%,395244 +2019-11-11,140.30000,141.57000,139.11000,139.24000,135.60400,-1.34%,349066 +2019-11-12,139.06000,140.92000,138.54000,140.57000,136.89900,0.96%,620945 +2019-11-13,140.06000,141.96000,139.84000,141.56000,137.86300,0.70%,553911 +2019-11-14,141.71000,142.52000,140.54000,141.19000,137.50300,-0.26%,446724 +2019-11-15,140.55000,145.29000,139.98000,144.27000,140.50200,2.18%,783339 +2019-11-18,143.82000,145.22000,141.53000,141.76000,138.05800,-1.74%,775526 +2019-11-19,141.93000,142.66000,141.17000,141.79000,138.08700,0.02%,491480 +2019-11-20,141.28000,141.93000,140.08000,140.50000,136.83100,-0.91%,566179 +2019-11-21,140.79000,142.03000,140.39000,140.59000,136.91800,0.06%,696942 +2019-11-22,140.66000,141.73000,139.10000,139.32000,135.68200,-0.90%,664638 +2019-11-25,140.33000,142.22000,139.75000,141.32000,137.62900,1.44%,659934 +2019-11-26,141.75000,141.75000,138.58000,139.76000,136.11000,-1.10%,836955 +2019-11-27,140.59000,141.34000,139.92000,140.29000,136.62600,0.38%,322960 +2019-11-29,139.45000,140.02000,138.74000,139.49000,135.84700,-0.57%,236729 +2019-12-02,140.04000,140.84000,139.50000,139.82000,136.16900,0.24%,378540 +2019-12-03,138.79000,140.75000,138.05000,140.33000,136.66500,0.36%,444359 +2019-12-04,140.27000,141.55000,139.97000,141.02000,137.53200,0.49%,475229 +2019-12-05,141.08000,142.24000,140.57000,141.84000,138.33200,0.58%,712608 +2019-12-06,142.83000,144.81000,142.58000,144.71000,141.13100,2.02%,560477 +2019-12-09,144.54000,144.77000,143.49000,143.72000,140.16500,-0.68%,468161 +2019-12-10,143.83000,144.82000,143.07000,144.58000,141.00400,0.60%,696859 +2019-12-11,144.64000,144.91000,143.33000,144.70000,141.12100,0.08%,358117 +2019-12-12,144.92000,146.67000,143.43000,146.27000,142.65200,1.09%,523919 +2019-12-13,146.07000,146.73000,143.85000,144.34000,140.77000,-1.32%,353624 +2019-12-16,144.75000,144.94000,141.20000,141.67000,138.16600,-1.85%,1146388 +2019-12-17,140.40000,142.39000,139.61000,141.52000,138.02000,-0.11%,1077678 +2019-12-18,141.74000,143.46000,141.55000,141.65000,138.14600,0.09%,628520 +2019-12-19,142.40000,144.34000,141.87000,144.03000,140.46800,1.68%,741613 +2019-12-20,144.67000,146.31000,144.30000,144.31000,140.74100,0.19%,1082518 +2019-12-23,144.99000,144.99000,142.15000,143.79000,140.23300,-0.36%,340699 +2019-12-24,143.41000,143.51000,142.63000,143.32000,139.77500,-0.33%,139359 +2019-12-26,143.44000,143.97000,142.51000,142.84000,139.30700,-0.33%,176727 +2019-12-27,142.84000,143.50000,142.43000,143.35000,139.80400,0.36%,179962 +2019-12-30,143.89000,143.98000,142.06000,142.65000,139.12200,-0.49%,213642 +2019-12-31,142.50000,143.50000,142.50000,143.46000,139.91200,0.57%,243363 +2020-01-02,144.26000,144.26000,141.01000,142.31000,138.79000,-0.80%,403370 +2020-01-03,140.76000,142.17000,140.10000,141.97000,138.45800,-0.24%,262697 +2020-01-06,141.11000,142.42000,140.72000,141.86000,138.35100,-0.08%,434341 +2020-01-07,141.23000,142.95000,140.70000,142.43000,138.90700,0.40%,645668 +2020-01-08,142.66000,145.42000,142.27000,145.08000,141.49200,1.86%,827964 +2020-01-09,145.32000,146.01000,143.91000,144.33000,140.76000,-0.52%,417461 +2020-01-10,144.76000,146.40000,144.75000,146.05000,142.43800,1.19%,545991 +2020-01-13,146.41000,147.15000,144.37000,144.88000,141.29700,-0.80%,448985 +2020-01-14,144.23000,145.49000,143.73000,145.46000,141.86200,0.40%,463624 +2020-01-15,145.12000,145.96000,143.96000,144.30000,140.73100,-0.80%,447912 +2020-01-16,144.96000,145.20000,143.74000,143.94000,140.38000,-0.25%,417420 +2020-01-17,144.46000,145.95000,144.19000,145.03000,141.44300,0.76%,798643 +2020-01-21,145.28000,145.28000,143.93000,144.99000,141.40400,-0.03%,830917 +2020-01-22,145.51000,146.18000,143.89000,145.58000,141.97900,0.41%,640188 +2020-01-23,145.43000,147.88000,144.70000,147.78000,144.12500,1.51%,404065 +2020-01-24,147.91000,147.98000,145.73000,147.26000,143.61800,-0.35%,656464 +2020-01-27,145.57000,146.65000,144.36000,144.98000,141.39400,-1.55%,434117 +2020-01-28,146.40000,148.27000,145.03000,145.22000,141.62800,0.17%,517480 +2020-01-29,145.91000,146.11000,143.87000,143.90000,140.34100,-0.91%,291201 +2020-01-30,143.29000,143.67000,140.22000,140.93000,137.44400,-2.06%,564981 +2020-01-31,140.26000,140.27000,136.73000,137.11000,133.71900,-2.71%,695564 +2020-02-03,137.98000,139.76000,137.03000,137.26000,133.86500,0.11%,568607 +2020-02-04,138.64000,140.76000,137.98000,138.49000,135.06500,0.90%,564210 +2020-02-05,139.52000,143.25000,139.24000,142.00000,138.48800,2.53%,574706 +2020-02-06,142.65000,143.68000,140.96000,141.08000,137.59100,-0.65%,583823 +2020-02-07,141.00000,141.51000,137.94000,138.13000,134.71300,-2.09%,579946 +2020-02-10,137.97000,139.68000,137.56000,139.61000,136.15700,1.07%,471977 +2020-02-11,140.01000,141.77000,139.88000,141.68000,138.17600,1.48%,278347 +2020-02-12,142.27000,143.03000,140.25000,140.31000,136.84000,-0.97%,358494 +2020-02-13,139.81000,141.93000,139.81000,141.50000,138.00000,0.85%,452171 +2020-02-14,141.69000,141.69000,139.57000,139.93000,136.46900,-1.11%,507155 +2020-02-18,139.97000,140.67000,137.79000,139.09000,135.65000,-0.60%,468114 +2020-02-19,139.55000,139.76000,138.30000,139.03000,135.59100,-0.04%,454566 +2020-02-20,139.13000,140.27000,137.72000,140.03000,136.56600,0.72%,559046 +2020-02-21,139.69000,143.00000,139.69000,142.72000,139.19000,1.92%,467772 +2020-02-24,140.23000,142.21000,139.34000,141.23000,137.73700,-1.04%,927838 +2020-02-25,141.79000,142.67000,135.35000,135.48000,132.12900,-4.07%,852740 +2020-02-26,136.24000,137.90000,134.54000,135.21000,131.86600,-0.20%,1034546 +2020-02-27,134.13000,134.13000,126.28000,128.24000,125.06800,-5.15%,1681248 +2020-02-28,124.80000,126.12000,121.39000,123.74000,120.87400,-3.51%,1386942 +2020-03-02,124.40000,132.53000,123.32000,131.82000,128.76700,6.53%,1050103 +2020-03-03,131.24000,134.67000,124.72000,125.34000,122.43700,-4.92%,1092659 +2020-03-04,129.60000,132.57000,128.68000,131.71000,128.66000,5.08%,1091847 +2020-03-05,127.64000,129.05000,124.65000,127.57000,124.61600,-3.14%,889493 +2020-03-06,123.35000,126.60000,121.98000,125.97000,123.05300,-1.25%,966749 +2020-03-09,120.97000,120.97000,113.09000,114.59000,111.93600,-9.03%,1044752 +2020-03-10,117.63000,119.98000,113.86000,119.56000,116.79100,4.34%,889425 +2020-03-11,116.47000,116.54000,107.80000,110.14000,107.58900,-7.88%,822946 +2020-03-12,102.35000,104.55000,98.02000,99.80000,97.48900,-9.39%,1584501 +2020-03-13,105.24000,105.97000,97.58000,105.09000,102.65600,5.30%,1005916 +2020-03-16,95.64000,97.04000,81.68000,81.70000,79.80800,-22.26%,1059868 +2020-03-17,83.45000,84.87000,77.48000,80.76000,78.89000,-1.15%,1567965 +2020-03-18,75.26000,75.28000,66.01000,67.69000,66.12200,-16.18%,1609063 +2020-03-19,66.67000,85.66000,65.20000,84.84000,82.87500,25.34%,2253842 +2020-03-20,86.75000,90.46000,73.55000,75.42000,73.67300,-11.10%,1866028 +2020-03-23,75.17000,81.22000,71.03000,71.84000,70.17600,-4.75%,1727350 +2020-03-24,76.86000,78.93000,73.13000,78.16000,76.35000,8.80%,1832464 +2020-03-25,78.99000,93.51000,76.31000,87.95000,85.91300,12.53%,2065944 +2020-03-26,89.95000,97.97000,87.05000,91.84000,89.71300,4.42%,1770893 +2020-03-27,88.95000,92.13000,86.22000,88.99000,86.92900,-3.10%,1375674 +2020-03-30,89.20000,100.41000,88.68000,100.13000,97.81100,12.52%,1399318 +2020-03-31,100.73000,102.64000,96.29000,99.08000,96.78600,-1.05%,1479446 +2020-04-01,93.91000,95.78000,86.42000,87.92000,85.88400,-11.26%,1031105 +2020-04-02,85.43000,94.65000,84.86000,88.71000,86.65600,0.90%,965384 +2020-04-03,88.30000,89.75000,83.28000,85.38000,83.40300,-3.75%,571872 +2020-04-06,89.86000,97.39000,89.28000,96.50000,94.26500,13.02%,925385 +2020-04-07,101.89000,104.06000,97.72000,98.39000,96.11100,1.96%,779449 +2020-04-08,99.67000,110.06000,99.67000,106.99000,104.51200,8.74%,883026 +2020-04-09,108.00000,110.58000,103.47000,104.51000,102.09000,-2.32%,775694 +2020-04-13,103.38000,104.12000,98.41000,100.72000,98.38800,-3.63%,669091 +2020-04-14,103.00000,107.72000,102.50000,107.55000,105.05900,6.78%,549058 +2020-04-15,102.32000,104.69000,101.48000,103.09000,100.70300,-4.15%,601077 +2020-04-16,103.11000,103.89000,98.99000,101.67000,99.31600,-1.38%,453937 +2020-04-17,105.40000,108.47000,104.57000,107.79000,105.29400,6.02%,559614 +2020-04-20,105.05000,106.17000,102.26000,102.69000,100.31200,-4.73%,665293 +2020-04-21,99.30000,103.31000,97.56000,97.78000,95.51600,-4.78%,692297 +2020-04-22,100.32000,102.05000,97.99000,98.10000,95.82800,0.33%,639799 +2020-04-23,99.01000,103.27000,98.00000,101.20000,98.85600,3.16%,497070 +2020-04-24,102.03000,103.00000,99.44000,101.65000,99.29600,0.44%,480029 +2020-04-27,103.15000,106.43000,102.73000,105.08000,102.64700,3.37%,705460 +2020-04-28,103.38000,108.43000,101.63000,105.37000,102.93000,0.28%,1266877 +2020-04-29,106.39000,113.52000,105.98000,110.53000,107.97000,4.90%,706273 +2020-04-30,107.77000,108.90000,105.58000,105.69000,103.24200,-4.38%,836559 +2020-05-01,102.98000,103.66000,97.60000,99.15000,96.85400,-6.19%,750660 +2020-05-04,97.71000,99.14000,95.64000,98.43000,96.15100,-0.73%,749870 +2020-05-05,100.30000,104.48000,100.30000,101.90000,99.54000,3.53%,610899 +2020-05-06,102.18000,102.55000,95.28000,95.60000,93.38600,-6.18%,689195 +2020-05-07,97.09000,100.00000,96.31000,96.53000,94.29500,0.97%,537679 +2020-05-08,98.66000,102.34000,97.88000,102.06000,99.69700,5.73%,538182 +2020-05-11,100.79000,100.79000,97.73000,98.47000,96.19000,-3.52%,422923 +2020-05-12,99.18000,100.23000,93.52000,93.52000,91.35400,-5.03%,569188 +2020-05-13,93.09000,94.07000,90.09000,91.80000,89.67400,-1.84%,544789 +2020-05-14,90.37000,91.67000,86.65000,91.48000,89.36200,-0.35%,629769 +2020-05-15,91.14000,93.59000,90.51000,92.63000,90.48500,1.26%,443154 +2020-05-18,96.22000,101.22000,96.22000,100.13000,97.81100,8.10%,903660 +2020-05-19,99.40000,102.39000,97.38000,100.51000,98.18200,0.38%,590740 +2020-05-20,101.51000,103.94000,100.28000,103.28000,100.88800,2.76%,721238 +2020-05-21,102.80000,106.15000,101.93000,105.57000,103.12500,2.22%,714824 +2020-05-22,105.90000,106.10000,101.20000,104.17000,101.75800,-1.33%,571560 +2020-05-26,107.73000,109.72000,105.87000,106.38000,103.91600,2.12%,770353 +2020-05-27,108.42000,111.11000,106.99000,110.43000,107.87300,3.81%,573911 +2020-05-28,111.88000,111.88000,106.37000,107.25000,104.76600,-2.88%,470629 +2020-05-29,106.59000,106.95000,103.19000,105.45000,103.00800,-1.68%,903559 +2020-06-01,105.00000,107.66000,103.15000,104.59000,102.16800,-0.82%,692874 +2020-06-02,104.69000,105.45000,103.12000,104.03000,101.62100,-0.54%,422872 +2020-06-03,105.27000,107.90000,104.32000,104.43000,102.01200,0.38%,475001 +2020-06-04,102.83000,105.09000,101.61000,102.91000,100.52700,-1.46%,676033 +2020-06-05,105.48000,112.97000,105.48000,109.16000,106.63200,6.07%,924257 +2020-06-08,110.53000,114.54000,110.01000,111.21000,108.63500,1.88%,791128 +2020-06-09,113.17000,113.81000,107.18000,109.22000,106.69100,-1.79%,919963 +2020-06-10,108.73000,108.85000,102.40000,102.45000,100.07700,-6.20%,649849 +2020-06-11,98.34000,99.82000,92.22000,94.90000,92.70200,-7.37%,1330169 +2020-06-12,98.80000,99.44000,92.84000,95.58000,93.36700,0.72%,886726 +2020-06-15,92.51000,100.75000,91.22000,100.53000,98.20200,5.18%,1102614 +2020-06-16,103.89000,105.17000,98.93000,102.00000,99.63800,1.46%,861100 +2020-06-17,102.37000,102.37000,96.44000,96.86000,94.61700,-5.04%,855907 +2020-06-18,96.01000,98.49000,93.44000,97.77000,95.50600,0.94%,688645 +2020-06-19,99.79000,101.87000,95.84000,96.70000,94.46100,-1.09%,1468921 +2020-06-22,96.32000,96.63000,93.70000,96.11000,93.88400,-0.61%,979769 +2020-06-23,97.31000,97.54000,94.39000,95.54000,93.32700,-0.59%,936118 +2020-06-24,93.67000,93.70000,89.06000,89.30000,87.23200,-6.53%,1294029 +2020-06-25,88.74000,92.07000,87.86000,90.44000,88.34600,1.28%,1021117 +2020-06-26,90.41000,92.92000,88.47000,89.34000,87.27100,-1.22%,1187293 +2020-06-29,90.57000,93.33000,89.03000,92.27000,90.13300,3.28%,512294 +2020-06-30,91.57000,93.42000,89.23000,92.89000,90.73900,0.67%,635811 +2020-07-01,93.31000,96.00000,92.26000,93.18000,91.02200,0.31%,669246 +2020-07-02,95.03000,98.39000,93.34000,93.61000,91.44200,0.46%,1077688 +2020-07-06,95.46000,96.87000,93.00000,94.82000,92.62400,1.29%,967841 +2020-07-07,93.48000,94.00000,90.74000,91.17000,89.05900,-3.85%,476315 +2020-07-08,91.74000,91.88000,88.99000,90.70000,88.60000,-0.52%,480481 +2020-07-09,89.75000,90.34000,86.67000,88.61000,86.55800,-2.30%,563432 +2020-07-10,88.18000,89.92000,87.00000,89.76000,87.68100,1.30%,457344 +2020-07-13,89.90000,92.00000,89.09000,90.08000,87.99400,0.36%,614054 +2020-07-14,89.69000,92.94000,88.81000,92.68000,90.53400,2.89%,624245 +2020-07-15,94.90000,98.60000,94.85000,97.95000,95.68200,5.69%,564435 +2020-07-16,97.39000,99.45000,95.54000,98.40000,96.12100,0.46%,503221 +2020-07-17,99.03000,99.20000,96.62000,97.60000,95.34000,-0.81%,612472 +2020-07-20,97.60000,97.64000,95.03000,96.03000,93.80600,-1.61%,595871 +2020-07-21,96.69000,101.47000,96.69000,100.20000,97.88000,4.34%,1180322 +2020-07-22,102.12000,106.95700,101.55000,106.01000,103.55500,5.80%,1096505 +2020-07-23,105.76000,107.91000,105.75000,107.50000,105.01100,1.41%,862142 +2020-07-24,108.21000,108.78000,106.69000,108.08000,105.57700,0.54%,656988 +2020-07-27,107.10000,110.27000,105.78000,109.37000,106.83700,1.19%,980656 +2020-07-28,112.00000,114.41000,108.09000,109.07000,106.54400,-0.27%,1014464 +2020-07-29,110.16000,114.83000,110.16000,113.12000,110.50000,3.71%,743155 +2020-07-30,111.51000,113.06000,108.56000,112.07000,109.47500,-0.93%,588264 +2020-07-31,111.27000,111.57000,108.38000,109.90000,107.35500,-1.94%,652599 +2020-08-03,110.30000,110.86000,107.11000,107.75000,105.25500,-1.96%,945474 +2020-08-04,106.99000,109.06000,106.45000,106.71000,104.23900,-0.97%,684481 +2020-08-05,107.93000,109.80000,107.22500,108.14000,105.63600,1.34%,650409 +2020-08-06,108.28000,109.16000,106.78000,107.82000,105.32300,-0.30%,535567 +2020-08-07,107.21000,110.11000,107.21000,109.44000,106.90600,1.50%,770073 +2020-08-10,109.62000,114.10000,109.50000,112.62000,110.01200,2.91%,642607 +2020-08-11,114.10000,115.44000,112.68000,112.96000,110.34400,0.30%,558960 +2020-08-12,113.84000,114.19500,112.33500,113.46000,110.83300,0.44%,449351 +2020-08-13,112.50000,113.00000,110.88000,111.93000,109.33800,-1.35%,414393 +2020-08-14,111.49000,114.44500,111.36000,114.16000,111.51600,1.99%,426282 +2020-08-17,114.60000,115.28000,113.46000,114.39000,111.74100,0.20%,449571 +2020-08-18,114.71000,114.75000,111.38000,112.11000,109.51400,-1.99%,515885 +2020-08-19,112.35000,113.75000,111.70000,111.88000,109.28900,-0.21%,463245 +2020-08-20,110.75000,112.39000,109.16000,110.22000,107.66800,-1.48%,332117 +2020-08-21,110.05000,111.33000,108.17000,108.70000,106.18300,-1.38%,778358 +2020-08-24,109.80000,112.68000,108.21000,111.08000,108.50800,2.19%,457746 +2020-08-25,111.60000,111.60000,108.14000,109.70000,107.16000,-1.24%,406756 +2020-08-26,109.48000,109.59000,106.73000,108.30000,105.79200,-1.28%,541024 +2020-08-27,109.39000,113.36500,108.80000,111.94000,109.34800,3.36%,359726 +2020-08-28,112.09000,112.69000,110.96000,112.62000,110.01200,0.61%,202388 +2020-08-31,111.97000,112.68000,110.21000,110.35000,107.79500,-2.02%,562098 +2020-09-01,109.45000,110.70000,108.57000,110.57000,108.00900,0.20%,458400 +2020-09-02,110.45000,112.87500,108.90000,112.34000,109.73800,1.60%,505731 +2020-09-03,113.50000,114.60000,111.06000,112.10000,109.50400,-0.21%,576103 +2020-09-04,113.35000,114.85000,111.48000,113.57000,110.94000,1.31%,618987 +2020-09-08,113.75000,113.75000,109.06000,109.32000,106.78800,-3.74%,656949 +2020-09-09,110.17000,112.58000,109.77000,111.22000,108.64400,1.74%,552892 +2020-09-10,112.08000,114.16500,111.69000,112.88000,110.26600,1.49%,672293 +2020-09-11,112.91000,114.00000,112.26000,113.20000,110.57900,0.28%,956154 +2020-09-14,114.00000,117.30000,113.74000,116.88000,114.17300,3.25%,547617 +2020-09-15,117.45000,118.92000,116.89500,117.70000,114.97400,0.70%,842000 +2020-09-16,118.58000,122.99000,118.19500,121.49000,118.67700,3.22%,941824 +2020-09-17,119.93000,122.41000,117.38500,122.03000,119.20400,0.44%,698417 +2020-09-18,121.31000,121.95000,117.80000,117.93000,115.19900,-3.36%,1270554 +2020-09-21,107.11000,108.71000,101.05000,107.84000,105.34300,-8.56%,1924809 +2020-09-22,107.58000,107.70000,103.98500,106.43000,103.96500,-1.31%,834441 +2020-09-23,106.58000,107.49300,101.19000,101.58000,99.22800,-4.56%,831320 +2020-09-24,101.13000,103.91000,99.47000,102.63000,100.25300,1.03%,720532 +2020-09-25,101.47000,105.88000,101.47000,105.39000,102.94900,2.69%,478779 +2020-09-28,106.72000,108.95000,103.81000,104.41000,101.99200,-0.93%,1135489 +2020-09-29,103.21000,104.00000,99.96000,102.53000,100.15600,-1.80%,737581 +2020-09-30,103.47000,108.61000,103.32500,107.02000,104.54200,4.38%,747779 +2020-10-01,107.12000,108.10000,104.57000,106.20000,103.74100,-0.77%,647264 +2020-10-02,104.09000,109.97000,103.36000,109.15000,106.62200,2.78%,482638 +2020-10-05,110.04000,111.88000,109.17500,111.54000,108.95700,2.19%,551611 +2020-10-06,112.64000,113.78000,110.24000,110.64000,108.07800,-0.81%,579333 +2020-10-07,111.37000,113.82000,108.64000,109.50000,106.96400,-1.03%,717101 +2020-10-08,110.43000,113.22000,110.12000,112.89000,110.27600,3.10%,363416 +2020-10-09,120.00000,120.01000,111.51000,111.73000,109.14300,-1.03%,562833 +2020-10-12,111.24000,111.78000,108.48000,109.82000,107.27700,-1.71%,374323 +2020-10-13,108.94000,111.08000,107.63000,109.43000,106.89600,-0.36%,502288 +2020-10-14,109.20000,112.86000,109.20000,111.05000,108.47800,1.48%,409500 +2020-10-15,109.29000,112.83000,108.76000,112.71000,110.10000,1.49%,482458 +2020-10-16,112.81000,114.65000,111.74000,112.89000,110.27600,0.16%,445407 +2020-10-19,112.43000,113.25000,110.07000,110.35000,107.79500,-2.25%,403676 +2020-10-20,111.12000,114.22000,110.49000,112.72000,110.11000,2.15%,323530 +2020-10-21,112.14000,113.15000,110.01000,111.88000,109.28900,-0.75%,353829 +2020-10-22,112.46000,114.05000,110.87000,112.13000,109.53300,0.22%,471706 +2020-10-23,112.79000,115.85000,112.51000,115.58000,112.90300,3.08%,419859 +2020-10-26,113.31000,115.75500,112.15700,114.79000,112.13200,-0.68%,871603 +2020-10-27,114.17000,115.25000,111.12500,111.39000,108.81000,-2.96%,457976 +2020-10-28,109.13000,110.24000,105.78000,106.37000,103.90700,-4.51%,767230 +2020-10-29,105.79000,106.98000,103.35000,105.45000,103.00800,-0.86%,688810 +2020-10-30,109.49000,112.65000,106.01000,109.55000,107.01300,3.89%,1215861 +2020-11-02,111.51000,114.15000,110.22000,113.88000,111.24300,3.95%,968711 +2020-11-03,115.14000,118.88000,113.80500,118.21000,115.47300,3.80%,949274 +2020-11-04,119.34000,119.34000,111.13000,112.28000,109.68000,-5.02%,1525405 +2020-11-05,113.46000,119.69000,113.04000,117.82000,115.09200,4.93%,623870 +2020-11-06,117.47000,118.44000,116.50000,116.62000,113.91900,-1.02%,405728 +2020-11-09,126.42000,134.52000,125.35000,126.77000,123.83400,8.70%,991405 +2020-11-10,127.83000,133.99000,127.76000,132.51000,129.44100,4.53%,699203 +2020-11-11,132.40000,132.57000,127.28000,129.61000,126.60900,-2.19%,624240 +2020-11-12,128.52000,131.59000,125.42000,127.14000,124.19600,-1.91%,624032 +2020-11-13,128.30000,134.14000,127.20000,133.20000,130.11500,4.77%,432836 +2020-11-16,136.45000,136.61000,131.58000,132.91000,129.83200,-0.22%,475903 +2020-11-17,131.55000,134.07000,129.69500,133.27000,130.18400,0.27%,497110 +2020-11-18,133.07000,134.78000,131.03000,132.61000,129.53900,-0.50%,519603 +2020-11-19,131.69000,134.18000,129.18000,133.95000,130.84800,1.01%,512589 +2020-11-20,134.17500,134.38500,130.15000,130.97000,127.93700,-2.22%,437571 +2020-11-23,132.10000,133.54500,130.24000,131.23000,128.19100,0.20%,445022 +2020-11-24,132.55000,134.77000,131.67500,133.95000,130.84800,2.07%,523242 +2020-11-25,133.43000,134.29500,131.31000,133.25000,130.16400,-0.52%,413320 +2020-11-27,133.76000,134.29000,131.34000,132.11000,129.05100,-0.86%,308962 +2020-11-30,131.99000,131.99000,129.06500,130.58000,127.55600,-1.16%,1632425 +2020-12-01,133.05000,134.33000,130.19000,130.84000,127.81000,0.20%,615874 +2020-12-02,130.48000,132.70000,130.04000,132.01000,128.95300,0.89%,295805 +2020-12-03,131.65000,132.87500,130.12000,132.40000,129.33400,0.30%,758700 +2020-12-04,132.86000,135.73000,132.86000,135.18000,132.05000,2.10%,339258 +2020-12-07,133.92000,134.83500,130.26000,131.02000,127.98600,-3.08%,684262 +2020-12-08,130.29000,133.59000,130.29000,132.67000,129.59800,1.26%,597210 +2020-12-09,133.58000,134.21000,132.26000,133.91000,130.80900,0.93%,329027 +2020-12-10,132.60000,135.97000,132.15000,135.37000,132.23500,1.09%,553516 +2020-12-11,134.34000,135.16000,131.13000,132.35000,129.28500,-2.23%,614966 +2020-12-14,133.99000,137.00000,131.78100,134.56000,131.44400,1.67%,791085 +2020-12-15,136.00000,137.45000,133.34100,135.67000,132.52800,0.82%,678037 +2020-12-16,135.13000,138.73000,134.85000,137.63000,134.44300,1.44%,650375 +2020-12-17,138.42000,140.24000,137.72000,139.73000,136.49400,1.53%,600970 +2020-12-18,139.55000,140.19000,136.47000,137.29000,134.11100,-1.75%,987384 +2020-12-21,135.15000,136.40000,132.88500,135.81000,132.66500,-1.08%,475662 +2020-12-22,136.39000,137.24000,134.69000,135.80000,132.65500,-0.01%,302180 +2020-12-23,137.00000,138.17000,136.63500,137.06000,133.88600,0.93%,257771 +2020-12-24,137.56000,137.60500,135.33000,136.93000,133.75900,-0.09%,98602 +2020-12-28,137.86000,138.49000,136.08000,136.53000,133.36800,-0.29%,278488 +2020-12-29,136.84000,137.30000,135.23000,136.18000,133.02600,-0.26%,288285 +2020-12-30,136.27000,137.49500,135.16000,136.13000,132.97800,-0.04%,287546 +2020-12-31,136.55000,137.92000,135.18000,137.50000,134.31600,1.01%,224967 +2021-01-04,137.80000,138.47000,133.11500,135.28000,132.14700,-1.61%,487312 +2021-01-05,133.10000,138.09000,131.85300,136.10000,132.94800,0.61%,514836 +2021-01-06,138.13000,143.21000,138.13000,141.71000,138.42800,4.12%,635040 +2021-01-07,142.54000,143.83500,140.97000,142.46000,139.16100,0.53%,527248 +2021-01-08,142.77000,143.54500,140.16000,141.14000,137.87100,-0.93%,510655 +2021-01-11,138.00000,140.57000,131.70000,135.12000,131.99100,-4.27%,1260620 +2021-01-12,135.15000,138.00500,134.00000,137.57000,134.38400,1.81%,683856 +2021-01-13,137.10000,137.99000,133.94000,135.68000,132.53800,-1.37%,587746 +2021-01-14,136.11000,136.78000,133.14000,133.59000,130.49600,-1.54%,454035 +2021-01-15,132.75000,133.82500,131.83000,132.48000,129.41200,-0.83%,521140 +2021-01-19,133.31000,133.87000,129.82000,130.40000,127.38000,-1.57%,513768 +2021-01-20,130.41000,132.65000,129.74500,131.70000,128.65000,1.00%,381312 +2021-01-21,132.26000,132.78000,130.27000,130.74000,127.71200,-0.73%,333620 +2021-01-22,130.04000,131.02000,128.53000,129.10000,126.11000,-1.25%,502140 +2021-01-25,128.62000,128.67000,125.77000,127.56000,124.60600,-1.19%,603664 +2021-01-26,128.70000,129.10000,126.84000,127.75000,124.79200,0.15%,605374 +2021-01-27,125.00000,126.63000,123.81500,125.69000,122.77900,-1.61%,1241380 +2021-01-28,127.16000,129.59000,126.25000,127.84000,124.87900,1.71%,927390 +2021-01-29,127.40000,127.98000,123.85000,124.68000,121.79300,-2.47%,638024 +2021-02-01,125.73000,128.31000,123.53500,127.68000,124.72300,2.41%,657999 +2021-02-02,128.89000,130.69000,127.21500,128.02000,125.05500,0.27%,647945 +2021-02-03,127.30000,129.95500,126.80000,129.58000,126.57900,1.22%,840901 +2021-02-04,129.95000,132.01000,129.21000,131.70000,128.65000,1.64%,474601 +2021-02-05,132.66000,132.66000,129.34000,130.69000,127.66300,-0.77%,615934 +2021-02-08,130.87000,132.06000,130.50000,131.45000,128.40600,0.58%,388983 +2021-02-09,132.24000,132.40200,129.02000,130.51000,127.48800,-0.72%,527676 +2021-02-10,130.66000,131.61500,129.81000,130.50000,127.47800,-0.01%,273864 +2021-02-11,130.88000,131.95000,129.89000,130.04000,127.02900,-0.35%,509799 +2021-02-12,129.54000,130.49000,128.43000,129.28000,126.28600,-0.58%,268896 +2021-02-16,129.61000,129.74000,127.60000,128.21000,125.24100,-0.83%,380195 +2021-02-17,127.62000,129.29000,127.38500,129.02000,126.03200,0.63%,249015 +2021-02-18,128.26000,128.76000,126.27000,127.43000,124.47900,-1.23%,420472 +2021-02-19,127.55000,129.96000,126.75000,129.67000,126.66700,1.76%,459313 +2021-02-22,128.36000,132.61000,127.55000,131.78000,128.72800,1.63%,766434 +2021-02-23,133.00000,136.41000,131.37000,133.79000,130.69200,1.53%,739811 +2021-02-24,133.90000,138.83500,133.90000,137.94000,134.74600,3.10%,777359 +2021-02-25,138.01000,138.50000,134.01500,134.92000,131.79600,-2.19%,747656 +2021-02-26,133.14000,133.97300,125.31000,125.33000,122.42800,-7.11%,1047490 +2021-03-01,125.94000,130.92000,125.94000,127.90000,124.93800,2.05%,1069244 +2021-03-02,127.39000,130.51000,127.01300,129.35000,126.35500,1.13%,560524 +2021-03-03,128.21000,129.14500,125.83000,126.78000,123.84400,-1.99%,623578 +2021-03-04,126.60000,129.86000,125.00000,127.12000,124.17600,0.27%,1160513 +2021-03-05,128.36000,132.19000,126.87000,131.34000,128.29800,3.32%,619431 +2021-03-08,132.45000,135.49000,132.39000,134.58000,131.46300,2.47%,415156 +2021-03-09,135.63000,136.69500,130.97500,131.36000,128.31800,-2.39%,584643 +2021-03-10,131.81000,134.69000,131.06500,133.59000,130.49600,1.70%,531477 +2021-03-11,132.93000,135.55500,132.79000,132.93000,129.85200,-0.49%,482207 +2021-03-12,134.28000,137.63000,133.41000,137.54000,134.55000,3.47%,456465 +2021-03-15,137.24000,140.15000,137.24000,140.13000,137.08400,1.88%,412102 +2021-03-16,139.14000,139.33000,136.17000,136.62000,133.65000,-2.50%,411665 +2021-03-17,137.66000,139.64000,135.96000,138.80000,135.78300,1.60%,427853 +2021-03-18,138.00000,141.75000,138.00000,139.27000,136.24300,0.34%,444779 +2021-03-19,139.02000,140.59000,137.13000,138.00000,135.00000,-0.91%,1097990 +2021-03-22,136.83000,137.96500,135.40000,137.31000,134.32500,-0.50%,726547 +2021-03-23,136.57000,137.20000,131.63000,132.82000,129.93300,-3.27%,396518 +2021-03-24,133.43000,136.32000,132.91000,133.48000,130.57800,0.50%,491164 +2021-03-25,133.79000,136.21500,131.97000,135.50000,132.55500,1.51%,607858 +2021-03-26,136.69000,136.69000,133.44000,135.15000,132.21200,-0.26%,567499 +2021-03-29,134.72000,137.50000,133.96000,135.13000,132.19300,-0.01%,452978 +2021-03-30,135.01000,136.19000,133.82000,136.19000,133.23000,0.78%,370686 +2021-03-31,136.50000,137.43000,133.29000,133.39000,130.49000,-2.06%,630643 +2021-04-01,133.19000,134.88000,132.00000,134.40000,131.47800,0.76%,385992 +2021-04-05,135.50000,136.70500,134.20000,136.37000,133.40600,1.47%,458757 +2021-04-06,135.93000,137.74000,134.62000,137.02000,134.04200,0.48%,504470 +2021-04-07,138.00000,138.06000,135.94000,136.61000,133.64000,-0.30%,492688 +2021-04-08,135.48000,137.82500,133.94000,136.87000,133.89500,0.19%,513176 +2021-04-09,137.62000,138.25000,135.75000,138.18000,135.17600,0.96%,320727 +2021-04-12,138.62000,139.94000,138.62000,139.26000,136.23300,0.78%,301398 +2021-04-13,137.63000,138.46000,135.51000,137.41000,134.42300,-1.33%,708603 +2021-04-14,137.53000,139.10000,136.85000,137.52000,134.53100,0.08%,396086 +2021-04-15,138.03000,141.61000,137.32000,141.12000,138.05200,2.62%,1011964 +2021-04-16,142.00000,147.02000,142.00000,146.14000,142.96300,3.56%,879690 +2021-04-19,146.62000,147.28000,144.00000,146.04000,142.86500,-0.07%,538356 +2021-04-20,146.44000,147.21000,144.00000,144.88000,141.73100,-0.79%,682361 +2021-04-21,145.00000,148.81000,144.75000,147.88000,144.66500,2.07%,485321 +2021-04-22,149.07000,150.59000,145.99500,146.52000,143.33500,-0.92%,884780 +2021-04-23,146.11000,146.70000,144.10000,145.51000,142.34700,-0.69%,528084 +2021-04-26,145.80000,146.65000,144.69000,145.78000,142.61100,0.19%,637207 +2021-04-27,143.39000,147.75000,143.11000,145.91000,142.73800,0.09%,958182 +2021-04-28,146.86000,150.07000,145.02000,147.81000,144.59700,1.30%,665459 +2021-04-29,148.07000,150.87000,147.85000,148.59000,145.36000,0.53%,532866 +2021-04-30,147.47000,149.69000,147.47000,148.41000,145.18400,-0.12%,595355 +2021-05-03,150.00000,151.65000,148.58000,150.58000,147.30700,1.46%,469669 +2021-05-04,150.17000,153.23000,150.17000,152.96000,149.63500,1.58%,620276 +2021-05-05,153.65000,154.15000,152.08000,153.53000,150.19300,0.37%,380874 +2021-05-06,153.55000,154.70000,152.35000,154.49000,151.13200,0.63%,439681 +2021-05-07,153.43000,156.23000,152.61000,155.19000,151.81700,0.45%,367357 +2021-05-10,156.22000,159.19000,155.31000,157.05000,153.63600,1.20%,443480 +2021-05-11,155.89000,157.20500,154.65000,155.35000,151.97300,-1.08%,596483 +2021-05-12,155.56000,156.37000,153.76600,154.09000,150.74000,-0.81%,926318 +2021-05-13,153.21000,158.94000,152.44700,157.88000,154.44800,2.46%,641616 +2021-05-14,158.28000,160.23000,157.71000,159.76000,156.28700,1.19%,428921 +2021-05-17,159.76000,161.60000,159.00000,160.60000,157.10900,0.53%,503636 +2021-05-18,159.64000,160.81000,157.75000,158.21000,154.77100,-1.49%,625334 +2021-05-19,157.15000,158.00000,154.43000,156.93000,153.51900,-0.81%,660522 +2021-05-20,156.77000,159.37000,154.72000,158.10000,154.66300,0.75%,767942 +2021-05-21,159.02000,160.28800,157.94000,158.05000,154.61400,-0.03%,696146 +2021-05-24,158.64000,160.23300,157.37000,159.00000,155.54400,0.60%,658468 +2021-05-25,158.99000,160.18000,157.85000,159.75000,156.27700,0.47%,1471462 +2021-05-26,159.93000,160.88000,159.27000,160.15000,156.66900,0.25%,1527526 +2021-05-27,161.62000,162.51000,158.71000,159.13000,155.67100,-0.64%,1014073 +2021-05-28,159.50000,160.05000,157.58000,159.63000,156.16000,0.31%,848286 +2021-06-01,160.43000,161.00000,158.28000,160.53000,157.23600,0.56%,686618 +2021-06-02,160.99000,161.04000,157.27000,157.72000,154.48400,-1.75%,1198870 +2021-06-03,156.99000,159.40000,155.53000,158.86000,155.60000,0.72%,528402 +2021-06-04,159.59000,160.24000,158.54000,159.76000,156.48200,0.57%,419729 +2021-06-07,160.16000,160.82000,158.90000,158.98000,155.71800,-0.49%,747221 +2021-06-08,158.77000,160.10000,157.11000,159.67000,156.39400,0.43%,570880 +2021-06-09,160.05000,160.19000,158.81000,159.47000,156.19800,-0.13%,355377 +2021-06-10,158.27000,160.27000,157.91000,159.53000,156.25700,0.04%,548664 +2021-06-11,160.40000,160.49000,158.29000,160.38000,157.08900,0.53%,521461 +2021-06-14,159.87000,160.33000,155.49000,156.37000,153.16200,-2.50%,500152 +2021-06-15,156.38000,157.90000,155.02000,156.61000,153.39700,0.15%,444726 +2021-06-16,156.13000,156.73000,154.04000,154.15000,150.98700,-1.57%,537098 +2021-06-17,154.73000,155.12000,150.87000,151.88000,148.76400,-1.47%,762551 +2021-06-18,149.87000,150.30000,146.67000,146.71000,143.70000,-3.40%,1462231 +2021-06-21,147.46000,152.09000,147.44000,151.85000,148.73400,3.50%,510096 +2021-06-22,151.54000,152.65000,150.60300,151.33000,148.22500,-0.34%,401650 +2021-06-23,151.31000,151.31000,149.61000,149.71000,146.63800,-1.07%,557591 +2021-06-24,150.96000,150.96000,148.52000,149.42000,146.35400,-0.19%,657624 +2021-06-25,149.75000,151.51000,149.11000,151.18000,148.07800,1.18%,423098 +2021-06-28,150.84000,150.89000,147.00000,148.32000,145.27700,-1.89%,993209 +2021-06-29,148.39000,149.13000,146.11000,146.24000,143.23900,-1.40%,513419 +2021-06-30,146.40000,146.99000,144.81000,146.43000,143.42500,0.13%,905951 +2021-07-01,147.08000,150.53000,147.08000,149.51000,146.44200,2.10%,637108 +2021-07-02,149.39000,151.53000,149.39000,151.14000,148.03900,1.09%,941793 +2021-07-06,150.29000,151.11000,147.64000,150.69000,147.59800,-0.30%,714317 +2021-07-07,149.77000,152.88000,149.77000,152.29000,149.16500,1.06%,826224 +2021-07-08,150.21000,151.94000,148.53000,150.35000,147.26500,-1.27%,667359 +2021-07-09,152.82000,154.34500,151.74000,153.95000,150.79100,2.39%,563028 +2021-07-12,153.29000,156.17000,152.24000,154.68000,151.50600,0.47%,603143 +2021-07-13,154.15000,154.65000,151.70000,152.85000,149.71400,-1.18%,541064 +2021-07-14,153.50000,154.39000,152.32000,153.08000,149.93900,0.15%,567631 +2021-07-15,151.72000,153.96000,151.72000,153.14000,149.99800,0.04%,439331 +2021-07-16,153.91000,154.11000,151.17000,151.33000,148.22500,-1.18%,331806 +2021-07-19,148.99000,149.45000,145.33000,146.29000,143.28800,-3.33%,608097 +2021-07-20,149.94000,156.70000,149.44000,153.17000,150.02700,4.70%,1004116 +2021-07-21,154.92000,156.48000,153.24000,153.61000,150.45800,0.29%,343704 +2021-07-22,153.01000,153.50500,149.33000,150.68000,147.58800,-1.91%,463314 +2021-07-23,152.33000,153.07000,150.94000,152.67000,149.53700,1.32%,410840 +2021-07-26,153.19000,156.44000,152.07000,154.61000,151.43800,1.27%,840961 +2021-07-27,165.00000,165.00000,154.86000,159.12000,155.85500,2.92%,1538821 +2021-07-28,160.00000,160.00000,155.60000,157.90000,154.66000,-0.77%,892127 +2021-07-29,159.13000,159.70500,157.79000,158.97000,155.70800,0.68%,525216 +2021-07-30,158.48000,160.91000,158.48000,160.41000,157.11900,0.91%,486139 +2021-08-02,160.57000,162.23000,159.04000,159.63000,156.35500,-0.49%,552905 +2021-08-03,160.00000,160.75000,156.93000,160.62000,157.32400,0.62%,373627 +2021-08-04,159.13000,160.81000,154.37000,154.44000,151.27100,-3.85%,458786 +2021-08-05,154.80000,155.41000,151.20500,152.53000,149.40000,-1.24%,346700 +2021-08-06,153.04000,153.85000,151.54000,152.77000,149.63500,0.16%,914037 +2021-08-09,151.60000,151.60000,149.54000,150.49000,147.40200,-1.49%,411958 +2021-08-10,149.79000,151.10000,146.55000,147.10000,144.08200,-2.25%,537479 +2021-08-11,147.40000,148.52000,145.53500,148.36000,145.31600,0.86%,427098 +2021-08-12,144.44000,149.00000,144.44000,148.65000,145.60000,0.20%,711185 +2021-08-13,148.66000,149.52000,148.21000,149.39000,146.32500,0.50%,330327 +2021-08-16,148.85000,151.76000,148.26000,151.45000,148.34200,1.38%,309906 +2021-08-17,150.21000,151.91500,150.04000,151.79000,148.67500,0.22%,359156 +2021-08-18,150.97000,151.07500,148.59000,148.67000,145.61900,-2.06%,461288 +2021-08-19,147.45000,151.56000,147.21100,150.85000,147.75500,1.47%,540899 +2021-08-20,150.55000,154.98000,150.55000,153.39000,150.24300,1.68%,602943 +2021-08-23,154.11000,154.29000,151.64000,153.07000,149.92900,-0.21%,498983 +2021-08-24,153.30000,155.44500,152.01000,154.62000,151.44700,1.01%,640730 +2021-08-25,154.29000,157.34000,153.27000,155.17000,151.98600,0.36%,365071 +2021-08-26,155.09000,155.09000,153.08000,154.54000,151.36900,-0.41%,513395 +2021-08-27,154.96000,157.30000,154.18500,156.79000,153.57300,1.46%,501959 +2021-08-30,157.20000,157.25000,155.53500,156.02000,152.81900,-0.49%,401775 +2021-08-31,155.19000,157.38000,155.01000,155.76000,152.76000,-0.17%,615288 +2021-09-01,156.21000,156.62000,153.75000,155.45000,152.45600,-0.20%,425562 +2021-09-02,155.59000,157.39000,155.21000,157.09000,154.06400,1.06%,468997 +2021-09-03,156.72000,156.99000,154.75000,156.22000,153.21100,-0.55%,441339 +2021-09-07,155.44000,156.20000,154.10000,155.38000,152.38700,-0.54%,483032 +2021-09-08,149.90000,152.36000,147.20000,148.73000,145.86500,-4.28%,1076435 +2021-09-09,148.55000,152.36000,148.45500,150.12000,147.22900,0.93%,554906 +2021-09-10,150.56000,150.57000,146.88000,147.43000,144.59000,-1.79%,517143 +2021-09-13,148.40000,150.23000,147.26000,149.82000,146.93400,1.62%,580948 +2021-09-14,150.59000,151.17000,146.71000,146.82000,143.99200,-2.00%,885887 +2021-09-15,146.42000,147.42000,144.53000,146.44000,143.61900,-0.26%,685522 +2021-09-16,146.72000,147.80000,145.35000,146.89000,144.06100,0.31%,424225 +2021-09-17,146.19000,147.22000,144.51000,145.92000,143.10900,-0.66%,1282020 +2021-09-20,143.73000,145.27000,143.16000,144.58000,141.79500,-0.92%,543114 +2021-09-21,146.04000,147.52000,144.88000,145.25000,142.45200,0.46%,552140 +2021-09-22,146.47000,147.51000,145.26000,145.65000,142.84500,0.28%,633708 +2021-09-23,146.67000,146.78500,144.38000,144.42000,141.63800,-0.84%,1532502 +2021-09-24,140.08000,145.39000,140.05000,144.76000,141.97200,0.24%,789994 +2021-09-27,145.29000,147.71000,144.45000,144.65000,141.86400,-0.08%,732904 +2021-09-28,144.86000,145.42500,143.12000,143.65000,140.88300,-0.69%,754707 +2021-09-29,143.77000,144.10000,142.70500,143.27000,140.51000,-0.26%,775899 +2021-09-30,143.79000,143.87500,138.30000,138.37000,135.70500,-3.42%,756854 +2021-10-01,138.86000,139.65000,137.12500,138.83000,136.15600,0.33%,595454 +2021-10-04,138.76000,141.07000,135.36000,135.91000,133.29200,-2.10%,989758 +2021-10-05,136.13000,136.31000,133.66000,133.86000,131.28200,-1.51%,814691 +2021-10-06,132.74000,133.61500,129.29000,132.44000,129.88900,-1.06%,731992 +2021-10-07,133.32000,134.60000,132.74000,133.16000,130.59500,0.54%,586604 +2021-10-08,132.54000,132.87000,130.18000,130.43000,127.91800,-2.05%,454694 +2021-10-11,130.53000,131.10000,130.02000,130.10000,127.59400,-0.25%,485688 +2021-10-12,130.41000,131.00000,128.76000,128.85000,126.36800,-0.96%,608948 +2021-10-13,128.57000,129.94000,125.90000,129.05000,126.56400,0.16%,714842 +2021-10-14,129.81000,131.42000,129.66000,130.01000,127.50600,0.74%,644383 +2021-10-15,131.07000,133.93000,131.01000,133.02000,130.45800,2.32%,787849 +2021-10-18,132.03000,132.76000,130.50000,132.55000,129.99700,-0.35%,501560 +2021-10-19,133.42000,134.49000,132.17000,132.24000,129.69300,-0.23%,521013 +2021-10-20,132.96000,135.21000,132.59000,133.79000,131.21300,1.17%,599502 +2021-10-21,134.82000,137.48000,134.26000,137.35000,134.70500,2.66%,803429 +2021-10-22,135.00000,138.10000,134.59000,135.62000,133.00800,-1.26%,716271 +2021-10-25,135.80000,135.90000,133.57000,133.69000,131.11500,-1.42%,771749 +2021-10-26,127.00000,130.75000,125.76000,126.17000,123.74000,-5.62%,1470787 +2021-10-27,124.79000,127.16000,123.64000,124.92000,122.51400,-0.99%,918843 +2021-10-28,125.93000,127.37000,125.38500,126.17000,123.74000,1.00%,693108 +2021-10-29,126.01000,127.14000,123.46000,124.10000,121.71000,-1.64%,995850 +2021-11-01,124.39000,125.77000,123.96000,124.93000,122.52400,0.67%,562914 +2021-11-02,125.35000,125.71000,122.67000,122.93000,120.56200,-1.60%,652854 +2021-11-03,121.94000,125.35000,121.23000,124.84000,122.43500,1.55%,954876 +2021-11-04,125.05000,126.48000,124.32500,126.20000,123.76900,1.09%,698040 +2021-11-05,126.58000,130.40000,125.86000,129.88000,127.37800,2.92%,1090811 +2021-11-08,130.31000,131.00000,127.15000,129.16000,126.67200,-0.55%,520233 +2021-11-09,129.19000,129.98500,127.98000,128.43000,125.95600,-0.57%,599192 +2021-11-10,128.84000,130.06000,128.49000,129.37000,126.87800,0.73%,415760 +2021-11-11,129.00000,130.39000,128.48700,130.27000,127.76100,0.70%,533582 +2021-11-12,131.21000,131.45000,129.20300,130.84000,128.32000,0.44%,353971 +2021-11-15,131.00000,131.00000,128.29000,128.68000,126.20100,-1.65%,605418 +2021-11-16,128.95000,129.19000,127.48000,128.68000,126.20100,,836400 +2021-11-17,128.50000,128.89000,127.07000,127.26000,124.80900,-1.10%,757604 +2021-11-18,126.94000,127.28000,124.53000,125.83000,123.40600,-1.12%,1125309 +2021-11-19,125.27000,125.67000,122.61000,123.98000,121.59200,-1.47%,926609 +2021-11-22,124.31000,128.06000,123.50000,127.23000,124.77900,2.62%,625060 +2021-11-23,127.69000,130.18000,126.50000,129.95000,127.44700,2.14%,719852 +2021-11-24,130.02000,130.67000,128.77000,128.88000,126.39800,-0.82%,571625 +2021-11-26,125.43000,126.10000,123.02000,124.36000,121.96500,-3.51%,509757 +2021-11-29,125.20000,125.52000,121.02000,121.27000,118.93400,-2.48%,916573 +2021-11-30,119.79000,120.88000,117.93500,118.73000,116.63900,-2.09%,1320204 +2021-12-01,120.45000,122.53000,116.23000,116.39000,114.34000,-1.97%,1024943 +2021-12-02,117.34000,123.23000,116.96000,121.62000,119.47800,4.49%,958343 +2021-12-03,122.08000,123.74600,121.10000,121.64000,119.49800,0.02%,1026586 +2021-12-06,123.44000,127.70000,121.81000,126.06000,123.84000,3.63%,923973 +2021-12-07,126.78000,130.04000,125.93000,128.42000,126.15900,1.87%,727086 +2021-12-08,128.47000,130.11500,127.53000,129.68000,127.39600,0.98%,803555 +2021-12-09,129.35500,130.26000,127.92000,129.12000,126.84600,-0.43%,656021 +2021-12-10,129.92000,131.20600,126.86000,128.40000,126.13900,-0.56%,855351 +2021-12-13,128.38000,129.44000,127.74000,128.80000,126.53200,0.31%,402081 +2021-12-14,128.67000,130.90000,127.66000,127.89000,125.63800,-0.71%,549556 +2021-12-15,127.74000,129.64000,127.01000,129.41000,127.13100,1.19%,801730 +2021-12-16,130.21000,130.55000,127.77000,128.30000,126.04100,-0.86%,521633 +2021-12-17,128.29000,128.76000,125.94000,127.80000,125.55000,-0.39%,1464280 +2021-12-20,126.08000,126.08000,121.59000,124.61000,122.41600,-2.50%,514982 +2021-12-21,124.96000,127.83000,124.64000,127.70000,125.45100,2.48%,706222 +2021-12-22,128.00000,129.20000,126.83500,127.60000,125.35300,-0.08%,498222 +2021-12-23,128.24000,129.72000,127.70000,128.13000,125.87400,0.42%,307581 +2021-12-27,128.19000,128.82000,127.47500,128.71000,126.44400,0.45%,209370 +2021-12-28,128.97000,131.17800,128.91500,130.65000,128.34900,1.51%,292319 +2021-12-29,130.64000,131.97000,130.32000,131.00000,128.69300,0.27%,256574 +2021-12-30,131.33000,132.00000,130.50000,130.75000,128.44800,-0.19%,234701 +2021-12-31,130.29000,131.19000,129.10000,129.66000,127.37700,-0.83%,307142 +2022-01-03,130.15000,132.15000,129.70000,132.02000,129.69500,1.82%,569426 +2022-01-04,132.30000,136.00000,132.20000,133.82000,131.46400,1.36%,570855 +2022-01-05,132.90000,137.72000,132.90000,133.80000,131.44400,-0.01%,664112 +2022-01-06,134.00000,134.84000,130.57000,130.98000,128.67400,-2.11%,669011 +2022-01-07,130.98000,133.57500,130.83000,131.97000,129.64600,0.76%,757311 +2022-01-10,132.82000,132.89000,130.70000,132.86000,130.52000,0.67%,568529 +2022-01-11,128.00000,131.76000,126.05000,130.82000,128.51600,-1.54%,1256060 +2022-01-12,131.14000,132.37000,127.75500,129.11000,126.83700,-1.31%,798170 +2022-01-13,129.34000,134.88000,128.65000,133.05000,130.70700,3.05%,953254 +2022-01-14,132.13000,134.04000,131.26000,133.67000,131.31600,0.47%,670726 +2022-01-18,133.01000,133.55000,129.66000,129.97000,127.68100,-2.77%,507665 +2022-01-19,129.82000,131.35000,129.26000,129.42000,127.14100,-0.42%,502320 +2022-01-20,129.93000,131.59000,127.74500,127.99000,125.73600,-1.10%,558344 +2022-01-21,128.55000,130.58000,127.73000,128.35000,126.09000,0.28%,652140 +2022-01-24,126.51000,130.99000,125.31000,130.74000,128.43800,1.86%,853646 +2022-01-25,129.43000,129.82000,125.49000,127.96000,125.70700,-2.13%,933544 +2022-01-26,127.90000,130.91000,127.60500,129.17000,126.89500,0.95%,637345 +2022-01-27,125.00000,129.47000,123.26000,126.49000,124.26300,-2.07%,808487 +2022-01-28,125.99000,129.85000,125.62000,129.78000,127.49500,2.60%,673506 +2022-01-31,128.64000,131.03000,128.64000,130.06000,127.77000,0.22%,789324 +2022-02-01,130.15000,131.25000,129.43000,130.46000,128.16300,0.31%,461007 +2022-02-02,129.76000,133.05000,129.18000,132.69000,130.35300,1.71%,429440 +2022-02-03,132.83000,133.07000,130.89000,131.45000,129.13500,-0.93%,406158 +2022-02-04,130.34000,131.31000,127.52000,129.81000,127.52400,-1.25%,428437 +2022-02-07,129.76000,129.93000,125.88000,127.21000,124.97000,-2.00%,863049 +2022-02-08,128.02000,132.78000,127.37500,132.32000,129.99000,4.02%,809055 +2022-02-09,133.33000,137.83800,133.20000,136.84000,134.43000,3.42%,621036 +2022-02-10,135.95000,137.20000,132.75000,133.57000,131.21800,-2.39%,646511 +2022-02-11,133.80000,135.82000,131.43000,132.59000,130.25500,-0.73%,485313 +2022-02-14,133.03000,133.99000,131.24000,132.22000,129.89200,-0.28%,540385 +2022-02-15,133.03000,135.24000,132.72000,135.12000,132.74100,2.19%,462770 +2022-02-16,134.58000,138.19000,134.16000,137.81000,135.38300,1.99%,729478 +2022-02-17,136.86000,137.34500,134.02000,136.36000,133.95900,-1.05%,378985 +2022-02-18,136.16000,137.94000,134.70000,134.79000,132.41600,-1.15%,509354 +2022-02-22,134.05000,135.45000,132.70000,134.06000,131.69900,-0.54%,779144 +2022-02-23,134.89000,135.00000,131.68000,133.32000,130.97200,-0.55%,536182 +2022-02-24,130.73000,136.62000,129.47000,136.39000,133.98800,2.30%,1163896 +2022-02-25,144.96000,149.87000,142.50000,144.82000,142.27000,6.18%,1967424 +2022-02-28,140.48000,143.94000,139.27500,143.93000,141.59200,-0.61%,842499 +2022-03-01,143.14000,145.53000,141.99500,144.88000,142.52700,0.66%,625772 +2022-03-02,146.05000,150.67000,145.05000,149.06000,146.63900,2.89%,1042602 +2022-03-03,150.27000,150.72000,147.68000,149.85000,147.41600,0.53%,549185 +2022-03-04,147.50000,149.79000,145.53000,149.46000,147.03200,-0.26%,512150 +2022-03-07,149.06000,150.90000,147.47000,150.42000,147.97700,0.64%,626279 +2022-03-08,151.00000,153.07000,149.16000,149.32000,146.89400,-0.73%,624371 +2022-03-09,151.87000,153.33500,150.64000,151.26000,148.80300,1.30%,476988 +2022-03-10,149.25000,153.28000,148.46000,150.45000,148.00600,-0.54%,538267 +2022-03-11,150.84000,153.22000,150.23000,150.66000,148.21300,0.14%,705123 +2022-03-14,151.99000,152.58000,145.82000,146.17000,143.79600,-2.98%,421361 +2022-03-15,147.76000,149.47000,147.13000,148.98000,146.56000,1.92%,581655 +2022-03-16,149.65000,151.41000,147.41000,149.70000,147.26800,0.48%,488639 +2022-03-17,148.74000,149.27000,147.30000,149.09000,146.66800,-0.41%,661058 +2022-03-18,147.24000,147.80000,144.54500,146.79000,144.40600,-1.54%,1353626 +2022-03-21,147.31000,149.72000,146.85000,147.55000,145.15300,0.52%,781104 +2022-03-22,148.19000,148.53000,145.72000,146.60000,144.21900,-0.64%,392574 +2022-03-23,145.97000,146.17000,142.78000,143.81000,141.47400,-1.90%,862699 +2022-03-24,144.40000,146.80000,143.82500,146.35000,143.97300,1.77%,399458 +2022-03-25,146.83000,148.27000,145.83000,148.09000,145.68400,1.19%,247005 +2022-03-28,147.59000,149.48000,146.38000,149.36000,146.93400,0.86%,617137 +2022-03-29,148.57000,150.14000,146.00000,147.94000,145.53700,-0.95%,587084 +2022-03-30,148.19000,148.19000,144.61000,145.57000,143.20500,-1.60%,478179 +2022-03-31,145.47000,147.38000,144.79000,144.95000,142.59500,-0.43%,453747 +2022-04-01,145.79000,146.52000,143.63000,144.18000,141.83800,-0.53%,579984 +2022-04-04,143.76000,144.16000,139.47500,140.10000,137.82400,-2.83%,706318 +2022-04-05,139.70000,141.88000,138.19000,139.24000,136.97800,-0.61%,621760 +2022-04-06,138.47000,141.00000,138.47000,140.48000,138.19800,0.89%,587215 +2022-04-07,140.38000,144.88000,139.80000,144.37000,142.02500,2.77%,757113 +2022-04-08,144.85000,147.00000,143.34000,146.00000,143.62800,1.13%,566989 +2022-04-11,146.95000,149.08000,146.32000,147.86000,145.45800,1.27%,688412 +2022-04-12,148.12000,151.96000,147.08500,149.27000,146.84500,0.95%,732755 +2022-04-13,149.07000,151.16000,148.21000,148.96000,146.54000,-0.21%,409172 +2022-04-14,149.38000,152.36000,149.38000,151.14000,148.68500,1.46%,390024 +2022-04-18,150.00000,152.45000,150.00000,151.40000,148.94100,0.17%,437453 +2022-04-19,152.00000,153.52000,151.18000,151.46000,149.00000,0.04%,524486 +2022-04-20,152.00000,157.30000,152.00000,155.55000,153.02300,2.70%,1081754 +2022-04-21,155.75000,158.28000,153.18500,154.49000,151.98000,-0.68%,656999 +2022-04-22,145.86000,146.20000,132.59000,132.93000,130.77100,-13.96%,1524622 +2022-04-25,132.92000,140.25000,132.02000,138.76000,136.50600,4.39%,1515146 +2022-04-26,121.47000,127.56000,121.06000,125.32000,123.28400,-9.69%,2662516 +2022-04-27,124.27000,126.88000,122.63000,123.59000,121.58200,-1.38%,1007404 +2022-04-28,122.88000,125.00000,119.69000,124.16000,122.14300,0.46%,904902 +2022-04-29,123.24000,124.95000,122.01000,122.53000,120.54000,-1.31%,844920 +2022-05-02,122.82000,123.46000,119.42000,122.24000,120.25400,-0.24%,791460 +2022-05-03,121.79000,125.97000,121.64000,125.11000,123.07800,2.35%,610681 +2022-05-04,125.90000,130.18000,124.83000,129.95000,127.83900,3.87%,507412 +2022-05-05,129.45000,130.00000,125.08000,126.29000,124.23900,-2.82%,739372 +2022-05-06,126.00000,129.74000,124.80000,127.80000,125.72400,1.20%,784203 +2022-05-09,126.98000,126.98000,124.45000,125.33000,123.29400,-1.93%,675094 +2022-05-10,126.16000,126.84000,123.59000,125.44000,123.40200,0.09%,580473 +2022-05-11,126.02000,127.24000,121.51000,121.87000,119.89000,-2.85%,676520 +2022-05-12,122.10000,125.05000,121.59000,123.49000,121.48400,1.33%,659518 +2022-05-13,123.80000,125.07100,122.30500,124.66000,122.63500,0.95%,666788 +2022-05-16,124.73000,125.05000,122.73000,124.25000,122.23200,-0.33%,542439 +2022-05-17,125.82000,127.49000,124.63000,127.48000,125.40900,2.60%,437800 +2022-05-18,125.51000,125.60000,118.84000,119.08000,117.14600,-6.59%,975645 +2022-05-19,117.75000,120.55000,116.72500,118.89000,116.95900,-0.16%,774562 +2022-05-20,119.66000,121.05000,117.08000,120.93000,118.96600,1.72%,589661 +2022-05-23,122.68000,122.68000,118.22500,121.74000,119.76200,0.67%,586577 +2022-05-24,121.73000,121.73000,118.28000,121.41000,119.43800,-0.27%,486628 +2022-05-25,121.33000,124.34000,120.57000,122.10000,120.11700,0.57%,612609 +2022-05-26,122.97000,124.06000,122.34000,123.25000,121.24800,0.94%,809413 +2022-05-27,123.98000,125.01000,123.30000,124.96000,122.93000,1.39%,479535 +2022-05-31,124.50000,125.40000,123.02000,124.61000,122.78300,-0.28%,1059216 +2022-06-01,125.64000,125.64000,120.30000,120.75000,118.97900,-3.10%,761453 +2022-06-02,121.33000,122.76000,119.00000,122.66000,120.86100,1.58%,613797 +2022-06-03,122.01000,122.47500,121.02000,121.17000,119.39300,-1.21%,691446 +2022-06-06,121.50000,123.02000,120.10000,121.17000,119.39300,,434410 +2022-06-07,119.75000,122.47000,119.00000,122.27000,120.47700,0.91%,651607 +2022-06-08,121.30000,121.76000,119.87500,120.41000,118.64400,-1.52%,444124 +2022-06-09,119.86000,120.30000,117.94000,117.99000,116.26000,-2.01%,502776 +2022-06-10,115.65000,116.54000,114.11500,114.75000,113.06700,-2.75%,1560172 +2022-06-13,112.04000,112.85000,108.83000,109.56000,107.95300,-4.52%,1123222 +2022-06-14,109.48000,109.48000,104.73000,104.87000,103.33200,-4.28%,1806305 +2022-06-15,105.61000,107.33000,103.68000,105.44000,103.89400,0.54%,1293744 +2022-06-16,102.96000,103.20000,99.53500,101.47000,99.98200,-3.77%,1553211 +2022-06-17,101.09000,104.82000,101.09000,103.79000,102.26800,2.29%,2631903 +2022-06-21,105.53000,105.53000,101.77000,102.96000,101.45000,-0.80%,1307361 +2022-06-22,102.25000,106.14500,102.25000,104.91000,103.37200,1.89%,623736 +2022-06-23,105.34000,106.18500,104.59000,105.39000,103.84400,0.46%,611495 +2022-06-24,106.35000,109.05000,104.81500,108.77000,107.17500,3.21%,1066587 +2022-06-27,109.43000,110.22000,107.59000,108.19000,106.60300,-0.53%,1087635 +2022-06-28,108.60000,110.00000,105.92000,106.09000,104.53400,-1.94%,540795 +2022-06-29,106.87000,108.34000,105.00000,107.24000,105.66700,1.08%,723771 +2022-06-30,101.81000,102.29000,98.89000,100.71000,99.23300,-6.09%,2943503 +2022-07-01,100.41000,106.18000,100.35000,105.97000,104.41600,5.22%,1157034 +2022-07-05,104.64000,105.10000,102.42000,104.90000,103.36200,-1.01%,652984 +2022-07-06,101.00000,103.27000,99.97800,102.25000,100.75100,-2.53%,991214 +2022-07-07,103.05000,105.38000,103.05000,105.29000,103.74600,2.97%,648979 +2022-07-08,105.15000,106.00000,103.40000,103.44000,101.92300,-1.76%,557278 +2022-07-11,102.54000,102.68000,101.09500,101.32000,99.83400,-2.05%,424576 +2022-07-12,100.26000,103.05000,99.90000,101.83000,100.33700,0.50%,604791 +2022-07-13,100.45000,102.95000,100.45000,102.05000,100.55300,0.22%,414474 +2022-07-14,100.26000,101.09000,98.63000,100.27000,98.80000,-1.74%,647857 +2022-07-15,102.36000,103.80000,100.78000,103.05000,101.53900,2.77%,541436 +2022-07-18,103.61000,105.33000,103.04500,103.75000,102.22900,0.68%,1149519 +2022-07-19,105.52000,107.86000,105.48000,107.72000,106.14000,3.83%,1017641 +2022-07-20,107.66000,109.19000,107.10000,108.00000,106.41600,0.26%,935026 +2022-07-21,108.27000,109.59000,107.18000,109.48000,107.87400,1.37%,962497 +2022-07-22,116.46000,120.48000,110.32000,110.99000,109.36200,1.38%,1501190 +2022-07-25,111.00000,113.20000,109.16000,110.10000,108.48500,-0.80%,1072335 +2022-07-26,114.82000,114.82000,107.98000,109.36000,107.75600,-0.67%,1312379 +2022-07-27,108.93000,109.88000,107.36000,109.27000,107.66800,-0.08%,833659 +2022-07-28,109.28000,112.20000,109.14000,111.78000,110.14100,2.30%,592293 +2022-07-29,111.06000,112.91000,110.34000,112.47000,110.82100,0.62%,468072 +2022-08-01,111.71000,112.27000,110.25000,110.25000,108.63300,-1.97%,402262 +2022-08-02,110.22000,111.25500,108.72500,109.92000,108.30800,-0.30%,421631 +2022-08-03,110.86000,111.50000,109.60000,111.16000,109.53000,1.13%,442858 +2022-08-04,111.17000,111.17000,109.55000,109.70000,108.09100,-1.31%,519555 +2022-08-05,109.10000,110.57500,108.37000,110.35000,108.73200,0.59%,406233 +2022-08-08,111.30000,111.30000,109.96000,110.16000,108.54500,-0.17%,334049 +2022-08-09,110.15000,110.75000,109.17000,109.62000,108.01200,-0.49%,403275 +2022-08-10,111.24000,113.00000,111.07000,112.64000,110.98800,2.75%,442757 +2022-08-11,113.31000,113.60000,111.23000,111.39000,109.75600,-1.11%,492646 +2022-08-12,111.88000,112.25000,111.53500,111.96000,110.31800,0.51%,749503 +2022-08-15,111.48000,112.85000,111.16000,111.79000,110.15100,-0.15%,483465 +2022-08-16,111.30000,111.67000,108.11000,108.44000,106.85000,-3.00%,861464 +2022-08-17,107.17000,107.47500,105.83000,106.27000,104.71200,-2.00%,1033948 +2022-08-18,106.97000,108.60000,106.28500,108.26000,106.67200,1.87%,960239 +2022-08-19,108.01000,108.64000,107.52000,107.98000,106.39600,-0.26%,998582 +2022-08-22,106.61000,107.37500,105.09000,105.21000,103.66700,-2.57%,432617 +2022-08-23,105.45000,106.30000,103.53000,103.59000,102.07100,-1.54%,404073 +2022-08-24,104.93000,104.93000,103.02000,104.61000,103.07600,0.98%,878330 +2022-08-25,105.20000,106.69000,104.70200,105.79000,104.23900,1.13%,451957 +2022-08-26,105.57000,105.92000,101.47000,101.47000,99.98200,-4.08%,430184 +2022-08-29,100.79000,101.82000,99.80000,101.31000,99.82400,-0.16%,519442 +2022-08-30,101.72000,101.87000,99.69000,99.81000,98.34600,-1.48%,559280 +2022-08-31,100.25000,100.25000,97.28000,97.84000,96.60200,-1.97%,1205576 +2022-09-01,97.30000,97.81000,94.70000,97.25000,96.02000,-0.60%,815251 +2022-09-02,98.42000,99.42000,96.78000,96.96000,95.73300,-0.30%,590784 +2022-09-06,97.30000,97.48000,95.69000,96.23000,95.01300,-0.75%,466487 +2022-09-07,96.11000,101.01000,95.60000,100.88000,99.60400,4.83%,628304 +2022-09-08,99.88000,101.38000,99.64000,101.24000,99.95900,0.36%,659762 +2022-09-09,101.71000,103.37000,101.50000,103.01000,101.70700,1.75%,610199 +2022-09-12,103.69000,106.43000,103.58000,106.14000,104.79700,3.04%,686763 +2022-09-13,103.82000,104.51000,101.30000,101.40000,100.11700,-4.47%,575683 +2022-09-14,100.82000,100.94000,96.02000,97.47000,96.23700,-3.88%,1078789 +2022-09-15,97.71000,100.63000,97.50500,98.99000,97.73800,1.56%,767637 +2022-09-16,98.62000,99.36000,98.10000,98.98000,97.72800,-0.01%,1348288 +2022-09-19,97.69000,99.04000,97.30000,98.76000,97.51100,-0.22%,637965 +2022-09-20,97.74000,97.74000,95.56000,96.14000,94.92400,-2.65%,842539 +2022-09-21,96.85000,98.05000,94.63000,94.64000,93.44300,-1.56%,557796 +2022-09-22,94.44000,94.44000,92.18000,93.57000,92.38600,-1.13%,640555 +2022-09-23,92.00000,92.49000,89.87000,91.75000,90.58900,-1.95%,870295 +2022-09-26,91.33000,92.60000,89.42000,89.89000,88.75300,-2.03%,732770 +2022-09-27,90.43000,90.89000,87.57000,87.81000,86.69900,-2.31%,808315 +2022-09-28,88.92000,91.61000,87.96000,90.94000,89.79000,3.56%,533369 +2022-09-29,89.95000,91.37000,88.81500,90.49000,89.34500,-0.49%,540399 +2022-09-30,90.86000,91.26000,88.01000,88.18000,87.06400,-2.55%,593399 +2022-10-03,89.55000,93.79000,88.90000,92.68000,91.50800,5.10%,947034 +2022-10-04,93.79000,96.31000,93.72000,95.80000,94.58800,3.37%,783447 +2022-10-05,94.22000,95.36000,93.08000,94.71000,93.51200,-1.14%,438420 +2022-10-06,93.60000,94.40000,92.97000,93.29000,92.11000,-1.50%,399398 +2022-10-07,92.52000,92.52000,90.79500,91.43000,90.27300,-1.99%,486991 +2022-10-10,91.93000,92.44000,90.07000,90.68000,89.53300,-0.82%,514261 +2022-10-11,90.57000,93.26000,89.79000,92.06000,90.89500,1.52%,435003 +2022-10-12,92.31000,92.31000,90.43000,90.50000,89.35500,-1.69%,446429 +2022-10-13,89.01000,94.13000,87.99000,94.05000,92.86000,3.92%,718910 +2022-10-14,94.50000,95.36000,91.23000,91.54000,90.38200,-2.67%,464439 +2022-10-17,93.15000,94.84000,93.15000,94.44000,93.24500,3.17%,573683 +2022-10-18,96.72000,97.64000,95.00000,95.61000,94.40000,1.24%,622574 +2022-10-19,94.88000,95.67500,94.13000,95.05000,93.84800,-0.59%,468377 +2022-10-20,95.41000,96.56000,93.82000,94.05000,92.86000,-1.05%,438492 +2022-10-21,87.23000,90.21000,82.50000,90.00000,88.86100,-4.31%,1726056 +2022-10-24,90.98000,93.48000,90.70500,93.05000,91.87300,3.39%,1044570 +2022-10-25,93.09000,98.53000,93.09000,96.68000,95.45700,3.90%,1472496 +2022-10-26,105.43000,110.80000,103.83000,109.37000,107.98600,13.13%,2282257 +2022-10-27,109.47000,113.91000,108.74000,112.46000,111.03700,2.83%,1244267 +2022-10-28,112.46000,117.37000,112.02000,117.02000,115.54000,4.05%,1041085 +2022-10-31,116.53000,118.16000,115.66500,115.87000,114.40400,-0.98%,837039 +2022-11-01,116.83000,117.47000,115.31000,117.32000,115.83600,1.25%,615845 +2022-11-02,117.49000,117.49000,112.96000,113.13000,111.69900,-3.57%,759389 +2022-11-03,111.69000,112.06000,109.69000,111.70000,110.28700,-1.26%,696991 +2022-11-04,112.63000,113.52000,109.34500,112.07000,110.65200,0.33%,642408 +2022-11-07,112.93000,113.40000,110.05000,113.13000,111.69900,0.95%,596344 +2022-11-08,112.52000,114.20000,111.16000,113.23000,111.79800,0.09%,572919 +2022-11-09,112.39000,114.19000,110.95000,111.68000,110.26700,-1.37%,428187 +2022-11-10,115.88000,122.14500,114.82000,121.80000,120.25900,9.06%,1138885 +2022-11-11,122.09000,125.76000,121.59500,125.00000,123.41900,2.63%,1017226 +2022-11-14,124.37000,127.03000,122.64000,125.68000,124.09000,0.54%,745970 +2022-11-15,127.16000,129.17000,125.53000,127.63000,126.01500,1.55%,865922 +2022-11-16,127.33000,127.75000,124.81000,126.32000,124.72200,-1.03%,609170 +2022-11-17,124.99000,126.57000,123.53000,126.30000,124.70200,-0.02%,648026 +2022-11-18,128.43000,129.25000,126.50000,128.67000,127.04200,1.88%,648732 +2022-11-21,127.70000,130.04000,127.08500,127.70000,126.08500,-0.75%,623046 +2022-11-22,128.00000,129.20000,127.04000,128.76000,127.13100,0.83%,987095 +2022-11-23,128.98000,131.00000,127.97000,129.65000,128.01000,0.69%,603252 +2022-11-25,131.97000,132.73000,130.06000,132.73000,131.05100,2.38%,274277 +2022-11-28,131.05000,131.15000,129.05000,129.13000,127.49600,-2.71%,823466 +2022-11-29,128.35000,130.88000,128.35000,130.55000,128.89800,1.10%,446045 +2022-11-30,130.34000,131.50000,129.01500,130.85000,129.39200,0.23%,1655409 +2022-12-01,132.41000,132.41000,129.98000,130.20000,128.74900,-0.50%,917051 +2022-12-02,128.51000,130.16000,127.54000,129.35000,127.90900,-0.65%,910068 +2022-12-05,128.00000,128.12000,125.60000,127.36000,125.94100,-1.54%,599519 +2022-12-06,127.26000,128.12000,125.87500,127.95000,126.52400,0.46%,661220 +2022-12-07,128.45000,129.20000,127.13000,128.12000,126.69300,0.13%,509962 +2022-12-08,128.43000,130.71000,127.35000,129.61000,128.16600,1.16%,497845 +2022-12-09,128.33000,129.17000,127.10000,127.33000,125.91100,-1.76%,446093 +2022-12-12,127.37000,128.45000,125.97500,128.40000,126.96900,0.84%,461571 +2022-12-13,131.51000,131.51000,128.29000,129.45000,128.00800,0.82%,480746 +2022-12-14,130.02000,133.17000,128.80000,130.83000,129.37200,1.07%,880811 +2022-12-15,129.14000,132.68500,128.95000,132.53000,131.05300,1.30%,1356881 +2022-12-16,131.60000,137.20000,131.60000,135.77000,134.25700,2.44%,2426262 +2022-12-19,135.36000,136.76000,134.42000,134.50000,133.00100,-0.94%,1105083 +2022-12-20,134.07000,137.30000,133.96000,135.59000,134.07900,0.81%,723850 +2022-12-21,136.64000,142.05000,136.64000,142.00000,140.41800,4.73%,1290888 +2022-12-22,141.03000,141.63000,137.21000,140.99000,139.41900,-0.71%,713183 +2022-12-23,140.55000,141.09000,139.42000,140.76000,139.19200,-0.16%,375905 +2022-12-27,140.79000,142.02000,139.55000,141.26000,139.68600,0.36%,281599 +2022-12-28,141.11000,142.14000,138.89000,139.37000,137.81700,-1.34%,410232 +2022-12-29,140.13000,142.39000,139.33000,140.79000,139.22100,1.02%,357607 +2022-12-30,140.07000,140.93000,139.22000,140.89000,139.32000,0.07%,378123 +2023-01-03,142.52000,143.33000,140.29000,142.61000,141.02100,1.22%,676831 +2023-01-04,143.22000,145.78000,142.56000,145.77000,144.14600,2.22%,873776 +2023-01-05,145.12000,149.29000,144.69000,148.97000,147.31000,2.20%,896124 +2023-01-06,150.10000,152.75000,149.55000,151.96000,150.26700,2.01%,756580 +2023-01-09,152.56000,152.56000,147.40000,148.10000,146.45000,-2.54%,636279 +2023-01-10,148.73000,149.22000,147.07000,147.50000,145.85700,-0.41%,544945 +2023-01-11,147.71000,148.10000,143.38000,144.68000,143.06800,-1.91%,871760 +2023-01-12,145.36000,147.83000,144.34000,146.18000,144.55100,1.04%,478529 +2023-01-13,145.34000,148.60000,145.04000,147.88000,146.23200,1.16%,389740 +2023-01-17,147.82000,147.88000,145.72000,146.55000,144.91700,-0.90%,369361 +2023-01-18,146.75000,147.78000,145.53000,145.65000,144.02700,-0.61%,304029 +2023-01-19,145.13000,147.49000,143.70000,146.29000,144.66000,0.44%,600242 +2023-01-20,146.74000,150.18000,145.49000,149.47000,147.80500,2.17%,613423 +2023-01-23,149.34000,152.46000,148.40000,148.41000,146.75600,-0.71%,494862 +2023-01-24,149.05000,149.71000,145.37000,146.15000,144.52200,-1.52%,561796 +2023-01-25,145.43000,146.49000,144.64000,146.15000,144.52200,,485979 +2023-01-26,146.68000,147.27000,144.26000,145.53000,143.90900,-0.42%,985586 +2023-01-27,144.41000,147.64000,141.36000,145.21000,143.59200,-0.22%,681370 +2023-01-30,144.74000,145.62000,143.51000,145.16000,143.54300,-0.03%,478024 +2023-01-31,145.84000,148.24000,144.99000,148.21000,146.55900,2.10%,484187 +2023-02-01,147.65000,154.12000,147.65000,152.67000,150.96900,3.01%,755645 +2023-02-02,151.47000,154.65000,149.19100,150.43000,148.75400,-1.47%,580424 +2023-02-03,149.94000,151.08000,147.77000,148.41000,146.75600,-1.34%,515848 +2023-02-06,147.30000,147.54000,144.70500,144.94000,143.32500,-2.34%,423867 +2023-02-07,144.26000,145.29000,142.44000,144.51000,142.90000,-0.30%,629807 +2023-02-08,144.64000,145.89500,143.67000,145.22000,143.60200,0.49%,375430 +2023-02-09,146.29000,146.56000,144.37000,145.78000,144.15600,0.39%,413307 +2023-02-10,146.26000,147.52000,146.09500,147.04000,145.40200,0.86%,314227 +2023-02-13,147.23000,148.75500,146.83000,148.39000,146.73700,0.92%,293515 +2023-02-14,148.13000,149.59000,146.93500,148.34000,146.68700,-0.03%,283028 +2023-02-15,147.33000,148.89000,146.46400,148.14000,146.48900,-0.13%,281737 +2023-02-16,146.71000,151.68000,146.39000,149.98000,148.30900,1.24%,491264 +2023-02-17,149.79000,150.92000,149.51000,150.75000,149.07000,0.51%,308518 +2023-02-21,149.33000,150.62000,148.17000,148.56000,146.90500,-1.45%,349833 +2023-02-22,148.88000,149.27000,147.00000,147.40000,145.75800,-0.78%,284509 +2023-02-23,147.52000,148.15000,145.56500,147.05000,145.41200,-0.24%,374758 +2023-02-24,144.59000,147.60000,144.26000,146.92000,145.28300,-0.09%,684809 +2023-02-27,147.90000,148.98000,145.21000,146.04000,144.41300,-0.60%,605726 +2023-02-28,128.41000,135.62000,124.00000,133.57000,132.28000,-8.54%,3220379 +2023-03-01,132.66000,132.66000,127.25000,132.08000,130.80400,-1.12%,1386471 +2023-03-02,130.97000,131.00000,127.06000,127.51000,126.27800,-3.46%,821074 +2023-03-03,128.29000,128.45000,125.08500,127.12000,125.89200,-0.31%,1245502 +2023-03-06,126.20000,127.28000,124.54000,125.94000,124.72300,-0.93%,1190226 +2023-03-07,125.48000,125.48000,121.30000,122.42000,121.23700,-2.79%,951357 +2023-03-08,122.18000,124.58000,121.77500,122.97000,121.78200,0.45%,639061 +2023-03-09,123.27000,123.79000,118.96500,119.58000,118.42500,-2.76%,1002987 +2023-03-10,119.29000,119.29000,116.17000,117.68000,116.54300,-1.59%,773888 +2023-03-13,115.80000,118.23000,115.39000,116.54000,115.41400,-0.97%,580002 +2023-03-14,118.55000,118.63600,115.85000,116.59000,115.46400,0.04%,754900 +2023-03-15,113.85000,117.74000,113.69000,117.65000,116.51300,0.91%,858580 +2023-03-16,116.35000,122.19000,116.35000,121.02000,119.85100,2.86%,850729 +2023-03-17,120.79000,120.88000,118.89000,119.28000,118.12800,-1.44%,923764 +2023-03-20,119.80000,124.10000,119.80000,123.29000,122.09900,3.36%,690546 +2023-03-21,125.02000,126.72000,124.49000,125.88000,124.66400,2.10%,727498 +2023-03-22,125.89000,126.79500,122.14000,122.24000,121.05900,-2.89%,500100 +2023-03-23,122.00000,122.89400,120.23000,121.80000,120.62300,-0.36%,415999 +2023-03-24,121.41000,123.05000,120.68000,122.63000,121.44500,0.68%,360389 +2023-03-27,124.61000,125.12000,123.07000,123.64000,122.44600,0.82%,388617 +2023-03-28,123.27000,124.49000,122.37000,123.69000,122.49500,0.04%,248258 +2023-03-29,124.61000,124.84000,123.01500,124.12000,122.92100,0.35%,723677 +2023-03-30,125.49000,125.88000,124.02000,125.00000,123.79200,0.71%,308623 +2023-03-31,125.79000,127.29000,125.25000,127.10000,125.87200,1.68%,485730 +2023-04-03,127.27000,128.62000,126.79000,127.69000,126.45600,0.46%,580990 +2023-04-04,128.51000,128.62000,127.30500,128.36000,127.12000,0.52%,437808 +2023-04-05,128.22000,128.91000,127.34000,128.70000,127.45700,0.26%,495888 +2023-04-06,128.99000,129.30000,127.48500,128.08000,126.84300,-0.48%,392088 +2023-04-10,127.77000,129.38000,127.77000,129.35000,128.10000,0.99%,282478 +2023-04-11,129.54000,133.25000,129.16000,132.55000,131.26900,2.47%,710957 +2023-04-12,133.36000,134.35000,132.60000,134.08000,132.78500,1.15%,643258 +2023-04-13,134.86000,136.75000,133.41000,136.22000,134.90400,1.60%,733058 +2023-04-14,136.79000,138.37500,135.53000,135.98000,134.66600,-0.18%,460827 +2023-04-17,135.63000,137.20000,135.43000,136.24000,134.92400,0.19%,458098 +2023-04-18,137.10000,138.37000,136.66000,136.80000,135.47800,0.41%,499020 +2023-04-19,136.17000,137.90500,135.88500,137.16000,135.83500,0.26%,580917 +2023-04-20,136.67000,136.89000,134.66000,136.08000,134.76500,-0.79%,534616 +2023-04-21,138.08000,142.08000,138.07000,139.97000,138.61800,2.86%,1065485 +2023-04-24,140.00000,143.00000,138.71000,140.70000,139.34100,0.52%,775758 +2023-04-25,142.59000,144.44900,139.92500,140.72000,139.36100,0.01%,1013184 +2023-04-26,144.82000,146.23000,141.51000,142.79000,141.41100,1.47%,1423667 +2023-04-27,143.43000,145.97000,143.13000,145.82000,144.41100,2.12%,762335 +2023-04-28,145.97000,150.48000,145.95500,150.35000,148.89700,3.11%,772917 +2023-05-01,150.45000,152.11500,147.92000,148.19000,146.75800,-1.44%,619864 +2023-05-02,147.04000,147.59500,141.84000,143.94000,142.54900,-2.87%,746563 +2023-05-03,144.51000,145.15000,141.51000,142.55000,141.17300,-0.97%,789528 +2023-05-04,141.84000,142.06000,139.07000,141.09000,139.72700,-1.02%,438748 +2023-05-05,142.42000,143.76000,141.47000,142.80000,141.42000,1.21%,344561 +2023-05-08,142.36000,143.97000,142.06000,143.19000,141.80700,0.27%,311381 +2023-05-09,143.08000,143.62000,140.53000,143.14000,141.75700,-0.03%,379219 +2023-05-10,144.48000,144.48000,140.41000,141.53000,140.16300,-1.12%,498272 +2023-05-11,140.70000,141.16000,138.73500,140.03000,138.67700,-1.06%,489233 +2023-05-12,140.69000,141.11000,138.67000,139.53000,138.18200,-0.36%,333832 +2023-05-15,139.38000,139.50000,136.29500,138.06000,136.72600,-1.05%,887864 +2023-05-16,137.25000,138.72000,133.88000,134.41000,133.11100,-2.64%,1159141 +2023-05-17,134.99000,135.66000,133.27000,134.40000,133.10200,-0.01%,671307 +2023-05-18,134.39000,136.25000,134.00000,135.84000,134.52800,1.07%,556928 +2023-05-19,136.70000,136.70000,134.59000,134.63000,133.32900,-0.89%,605561 +2023-05-22,134.86000,136.78000,134.53000,135.24000,133.93300,0.45%,467133 +2023-05-23,134.23000,134.82000,126.78000,126.93000,125.70400,-6.14%,1123690 +2023-05-24,126.62000,127.67000,125.53000,127.42000,126.18900,0.39%,982869 +2023-05-25,126.52000,128.36000,125.78000,127.60000,126.36700,0.14%,632571 +2023-05-26,127.39000,128.28000,125.59000,127.98000,126.74400,0.30%,628290 +2023-05-30,129.02000,133.04000,128.93500,131.36000,130.09100,2.64%,856602 +2023-05-31,130.36000,133.14000,128.13000,132.13000,131.05200,0.59%,807175 +2023-06-01,132.02000,132.88000,130.83000,131.14000,130.07000,-0.75%,429023 +2023-06-02,133.36000,136.90000,133.08000,135.46000,134.35400,3.29%,611324 +2023-06-05,135.45000,137.36000,134.59000,134.71000,133.61100,-0.55%,550641 +2023-06-06,135.16000,136.11000,133.78000,136.02000,134.91000,0.97%,490800 +2023-06-07,136.78000,138.87000,135.60000,137.49000,136.36800,1.08%,510026 +2023-06-08,139.44000,139.44000,136.51500,137.89000,136.76500,0.29%,332875 +2023-06-09,136.99000,137.49000,135.99000,136.38000,135.26700,-1.10%,314201 +2023-06-12,136.34000,136.86000,135.04500,136.23000,135.11800,-0.11%,327732 +2023-06-13,136.70000,141.90000,136.39000,140.97000,139.81900,3.48%,606363 +2023-06-14,145.74000,153.73000,145.72000,146.19000,144.99700,3.70%,1706332 +2023-06-15,144.00000,148.34000,143.02100,147.80000,146.59400,1.10%,1104300 +2023-06-16,149.81000,151.99000,147.17000,148.62000,147.40700,0.55%,1485456 +2023-06-20,148.47000,149.93000,146.63000,149.12000,147.90300,0.34%,1057969 +2023-06-21,148.38000,151.41000,147.90000,149.75000,148.52800,0.42%,1033079 +2023-06-22,149.63000,150.00000,147.42500,149.95000,148.72600,0.13%,567692 +2023-06-23,149.13000,151.58000,148.08000,151.43000,150.19400,0.99%,921743 +2023-06-26,151.45000,153.00000,149.82500,152.08000,150.83900,0.43%,491816 +2023-06-27,151.08000,157.10000,151.00000,156.37000,155.09400,2.82%,784433 +2023-06-28,155.99000,157.77000,155.00000,155.77000,154.49900,-0.38%,515016 +2023-06-29,155.63000,157.00000,155.63000,156.51000,155.23300,0.48%,323962 +2023-06-30,157.97000,158.57000,156.20500,157.77000,156.48200,0.81%,371667 +2023-07-03,156.52000,157.24000,154.11000,155.41000,154.14200,-1.50%,249700 +2023-07-05,155.15000,155.74500,153.13500,153.65000,152.39600,-1.13%,666629 +2023-07-06,153.19000,153.19000,150.50000,151.93000,150.69000,-1.12%,622207 +2023-07-07,151.28000,152.83000,150.63000,150.96000,149.72800,-0.64%,773817 +2023-07-10,150.90000,154.16000,150.29000,153.65000,152.39600,1.78%,771236 +2023-07-11,154.36000,154.99000,152.04500,152.70000,151.45400,-0.62%,577248 +2023-07-12,153.22000,154.21000,151.75000,153.95000,152.69300,0.82%,731148 +2023-07-13,153.86000,154.30500,152.44000,153.09000,151.84000,-0.56%,466885 +2023-07-14,153.60000,157.44000,151.70000,153.68000,152.42600,0.39%,794337 +2023-07-17,152.86000,153.88000,151.48000,153.44000,152.18800,-0.16%,510036 +2023-07-18,152.48000,154.73000,152.04000,153.02000,151.77100,-0.27%,490335 +2023-07-19,152.52000,153.26000,149.01000,152.39000,151.14600,-0.41%,813586 +2023-07-20,153.65000,153.72000,150.56000,151.42000,150.18400,-0.64%,507833 +2023-07-21,151.78000,152.38000,148.12000,148.51000,147.29800,-1.92%,669498 +2023-07-24,149.37000,150.19000,147.90000,148.32000,147.10900,-0.13%,522024 +2023-07-25,147.44000,150.29000,146.42000,149.64000,148.41900,0.89%,852608 +2023-07-26,143.86000,146.30000,138.50000,141.43000,140.27600,-5.49%,1922327 +2023-07-27,142.54000,142.54000,137.08000,138.05000,136.92300,-2.39%,1017039 +2023-07-28,139.76000,139.95000,137.58000,138.74000,137.60800,0.50%,795052 +2023-07-31,139.00000,139.19000,136.74000,138.96000,137.82600,0.16%,642066 +2023-08-01,139.06000,140.19000,137.61000,139.26000,138.12300,0.22%,597477 +2023-08-02,139.25000,140.21000,136.29000,136.59000,135.47500,-1.92%,719674 +2023-08-03,136.74000,137.51000,135.16000,135.31000,134.20600,-0.94%,747961 +2023-08-04,135.35000,135.66000,133.19000,134.36000,133.26300,-0.70%,1656917 +2023-08-07,134.99000,136.73000,134.88000,136.69000,135.57400,1.73%,519568 +2023-08-08,135.77000,136.35000,133.44000,136.28000,135.16800,-0.30%,754933 +2023-08-09,136.72000,137.22000,131.46500,131.59000,130.51600,-3.44%,860190 +2023-08-10,131.95000,133.11000,130.81500,131.37000,130.29800,-0.17%,978728 +2023-08-11,130.95000,132.34000,130.83000,131.53000,130.45600,0.12%,524051 +2023-08-14,130.81000,132.11000,129.86000,132.06000,130.98200,0.40%,611269 +2023-08-15,131.97000,132.57000,130.00000,130.77000,129.70300,-0.98%,682486 +2023-08-16,130.70000,132.79000,129.71000,129.74000,128.68100,-0.79%,435325 +2023-08-17,129.58000,130.51000,127.26000,127.83000,126.78700,-1.47%,652649 +2023-08-18,127.22000,129.04000,127.22000,128.56000,127.51100,0.57%,519176 +2023-08-21,128.73000,129.33000,127.39000,128.30000,127.25300,-0.20%,477301 +2023-08-22,128.74000,130.92000,128.28000,130.72000,129.65300,1.89%,562669 +2023-08-23,131.57000,131.57000,130.04000,130.50000,129.43500,-0.17%,302133 +2023-08-24,130.37000,133.20500,130.10000,130.13000,129.06800,-0.28%,372713 +2023-08-25,130.52000,131.57000,129.36800,131.25000,130.17900,0.86%,561655 +2023-08-28,131.62000,133.47000,131.62000,133.01000,131.92400,1.34%,394268 +2023-08-29,133.01000,135.39500,132.14100,134.76000,133.66000,1.32%,426858 +2023-08-30,135.42000,135.83000,134.76000,135.00000,133.89800,0.18%,300808 +2023-08-31,134.89000,135.88000,134.63000,134.70000,133.79900,-0.22%,549828 +2023-09-01,135.71000,135.97000,133.13000,134.57000,133.67000,-0.10%,430043 +2023-09-05,134.08000,134.14500,128.06000,128.88000,128.01800,-4.23%,576473 +2023-09-06,128.32000,129.31000,126.50000,127.48000,126.62700,-1.09%,706882 +2023-09-07,127.07000,128.80000,126.69000,128.10000,127.24300,0.49%,613443 +2023-09-08,128.36000,133.42500,127.74000,131.50000,130.62000,2.65%,934916 +2023-09-11,131.46000,133.05500,130.58000,130.66000,129.78600,-0.64%,684295 +2023-09-12,130.24000,130.36000,126.79000,126.88000,126.03100,-2.89%,460262 +2023-09-13,126.86000,127.46500,126.00000,126.40000,125.55400,-0.38%,379701 +2023-09-14,128.67000,129.08500,126.40500,127.52000,126.66700,0.89%,276077 +2023-09-15,127.01000,127.54000,125.17000,126.14000,125.29600,-1.08%,829702 +2023-09-18,126.18000,128.12000,126.00000,127.43000,126.57800,1.02%,573988 +2023-09-19,127.24000,129.44500,126.48000,127.81000,126.95500,0.30%,533628 +2023-09-20,128.53000,130.59000,128.53000,129.05000,128.18700,0.97%,636723 +2023-09-21,128.34000,128.60500,126.15000,126.61000,125.76300,-1.89%,425277 +2023-09-22,126.53000,127.99000,126.38000,127.02000,126.17000,0.32%,323955 +2023-09-25,126.53000,129.00000,126.53000,128.07000,127.21300,0.83%,251340 +2023-09-26,127.64000,128.38000,125.77100,125.85000,125.00800,-1.73%,392023 +2023-09-27,125.85000,127.12000,122.06000,124.20000,123.36900,-1.31%,523253 +2023-09-28,124.32000,127.37000,123.49000,126.80000,125.95200,2.09%,510897 +2023-09-29,127.07000,127.88000,125.23000,125.73000,124.88900,-0.84%,454014 +2023-10-02,125.17000,127.38000,125.08000,126.25000,125.40500,0.41%,487337 +2023-10-03,126.35000,126.35000,122.87000,124.82000,123.98500,-1.13%,567054 +2023-10-04,124.97000,125.73000,123.13000,124.10000,123.27000,-0.58%,590063 +2023-10-05,124.27000,125.81500,123.26000,125.53000,124.69000,1.15%,582419 +2023-10-06,125.17000,127.24000,124.70500,126.39000,125.54500,0.69%,481931 +2023-10-09,126.29000,130.43000,125.17000,130.19000,129.31900,3.01%,772896 +2023-10-10,130.37000,132.68000,129.85000,131.72000,130.83900,1.18%,550796 +2023-10-11,131.11000,131.17000,125.73000,127.02000,126.17000,-3.57%,632052 +2023-10-12,127.19000,127.79000,123.41000,123.81000,122.98200,-2.53%,572286 +2023-10-13,123.86000,125.95000,123.26000,124.03000,123.20000,0.18%,442859 +2023-10-16,124.81000,126.51000,123.71000,126.10000,125.25600,1.67%,561738 +2023-10-17,125.69000,128.31000,125.69000,127.33000,126.47800,0.98%,398376 +2023-10-18,126.70000,129.42000,125.84000,128.03000,127.17400,0.55%,394251 +2023-10-19,128.13000,129.86000,127.07000,127.66000,126.80600,-0.29%,461541 +2023-10-20,128.51000,128.52000,124.43000,124.68000,123.84600,-2.33%,498261 +2023-10-23,125.32000,126.73000,124.30000,124.98000,124.14400,0.24%,469968 +2023-10-24,121.80000,125.97000,119.90000,124.53000,123.69700,-0.36%,792677 +2023-10-25,123.90000,125.43000,122.06000,122.21000,121.39300,-1.86%,869552 +2023-10-26,122.19000,129.45000,121.00000,124.23000,123.39900,1.65%,1738683 +2023-10-27,123.65000,126.27000,121.85000,123.34000,122.51500,-0.72%,1158002 +2023-10-30,124.32000,125.10000,121.55000,123.83000,123.00200,0.40%,713410 +2023-10-31,124.61000,126.20000,123.80000,125.89000,125.04800,1.66%,428606 +2023-11-01,124.69000,126.48000,124.28000,125.39000,124.55100,-0.40%,645612 +2023-11-02,126.59000,127.78000,125.69000,126.11000,125.26600,0.57%,390213 +2023-11-03,126.85000,129.58000,126.85000,128.25000,127.39200,1.70%,591620 +2023-11-06,128.32000,130.15000,127.21500,129.67000,128.80300,1.11%,702536 +2023-11-07,129.03000,130.57000,128.09000,130.13000,129.26000,0.35%,492620 +2023-11-08,130.90000,130.90000,129.53000,129.62000,128.75300,-0.39%,454075 +2023-11-09,130.18000,131.20000,128.25000,128.26000,127.40200,-1.05%,567922 +2023-11-10,128.77000,131.09000,127.43000,130.23000,129.35900,1.54%,528865 +2023-11-13,130.41000,131.13000,129.34000,129.49000,128.62400,-0.57%,455986 +2023-11-14,131.69000,133.58000,130.78000,132.61000,131.72300,2.41%,430995 +2023-11-15,132.54000,134.44000,132.38500,132.90000,132.01100,0.22%,627671 +2023-11-16,133.45000,134.48000,132.74000,134.45000,133.55100,1.17%,483483 +2023-11-17,135.67000,138.20000,135.35000,135.96000,135.05100,1.12%,612098 +2023-11-20,134.91000,137.05000,134.91000,135.94000,135.03100,-0.01%,419440 +2023-11-21,136.08000,137.56000,135.83000,136.04000,135.13000,0.07%,366357 +2023-11-22,136.71000,138.50000,136.12500,138.38000,137.45400,1.72%,276043 +2023-11-24,138.67000,139.60000,138.16000,138.72000,137.79200,0.25%,152021 +2023-11-27,138.35000,138.58500,136.10000,137.23000,136.31200,-1.07%,470190 +2023-11-28,137.57000,137.57000,134.94500,136.08000,135.17000,-0.84%,359842 +2023-11-29,136.74000,137.66000,135.29000,135.75000,134.84200,-0.24%,357972 +2023-11-30,135.30000,137.54000,134.69000,137.48000,136.75900,1.27%,392153 +2023-12-01,137.52000,138.97000,137.32000,137.70000,136.97800,0.16%,439915 +2023-12-04,137.03000,139.95000,136.78000,139.76000,139.02700,1.50%,304030 +2023-12-05,138.96000,139.19500,136.08000,136.11000,135.39600,-2.61%,359043 +2023-12-06,136.73000,137.79500,134.97000,135.22000,134.51100,-0.65%,295554 +2023-12-07,135.45000,135.45000,133.86000,134.35000,133.64500,-0.64%,462122 +2023-12-08,134.58000,137.77000,133.70000,137.45000,136.72900,2.31%,401316 +2023-12-11,140.71000,143.57000,139.90000,143.42000,142.66800,4.34%,510724 +2023-12-12,144.16000,145.13000,142.68500,144.93000,144.17000,1.05%,403899 +2023-12-13,145.09000,149.79000,143.96500,149.31000,148.52700,3.02%,485825 +2023-12-14,150.00000,152.80500,149.92000,151.47000,150.67600,1.45%,682158 +2023-12-15,150.68000,152.11000,148.70000,148.83000,148.05000,-1.74%,1514225 +2023-12-18,149.50000,150.22000,147.33000,149.95000,149.16400,0.75%,545570 +2023-12-19,150.38000,151.77000,149.92000,150.89000,150.09900,0.63%,426700 +2023-12-20,151.34000,151.57000,148.00000,148.08000,147.30300,-1.86%,424774 +2023-12-21,149.18000,151.38000,149.02000,151.01000,150.21800,1.98%,453706 +2023-12-22,151.50000,153.57500,151.25000,153.08000,152.27700,1.37%,382749 +2023-12-26,153.28000,155.18000,152.62600,154.13000,153.32200,0.69%,288045 +2023-12-27,153.93000,153.95000,151.70000,152.61000,151.81000,-0.99%,372649 +2023-12-28,152.46000,153.76000,151.91000,152.68000,151.87900,0.05%,332946 +2023-12-29,152.70000,153.05000,151.35000,152.44000,151.64100,-0.16%,239880 +2024-01-02,152.87000,157.81500,152.55000,156.41000,155.59000,2.60%,674853 +2024-01-03,155.49000,156.10500,152.39000,153.04000,152.23700,-2.15%,472182 +2024-01-04,153.23000,154.08000,151.91500,152.18000,151.38200,-0.56%,599011 +2024-01-05,152.21000,155.22000,152.21000,153.70000,152.89400,1.00%,658212 +2024-01-08,153.82000,154.74000,152.68000,154.41000,153.60000,0.46%,339483 +2024-01-09,153.47000,155.56500,153.26500,154.28000,153.47100,-0.08%,331672 +2024-01-10,153.94000,157.03000,153.45000,156.86000,156.03700,1.67%,335849 +2024-01-11,156.41000,158.75000,156.04000,158.39000,157.55900,0.98%,387323 +2024-01-12,159.00000,160.36000,157.69000,158.59000,157.75800,0.13%,533762 +2024-01-16,157.40000,158.14000,155.82000,157.95000,157.12200,-0.40%,350986 +2024-01-17,156.54000,158.59000,154.19000,154.71000,153.89900,-2.05%,392015 +2024-01-18,155.22000,156.88000,154.18500,156.39000,155.57000,1.09%,451003 +2024-01-19,156.77000,157.82000,155.58000,157.81000,156.98200,0.91%,307878 +2024-01-22,158.50000,159.94000,155.81000,156.05000,155.23200,-1.12%,497714 +2024-01-23,155.92000,156.66500,152.70000,153.81000,153.00300,-1.44%,676162 +2024-01-24,154.52000,154.52000,150.11000,153.35000,152.54600,-0.30%,798486 +2024-01-25,154.48000,157.25200,153.69000,156.98000,156.15700,2.37%,543564 +2024-01-26,157.73000,159.43000,156.86000,157.57000,156.74400,0.38%,458316 +2024-01-29,156.81000,158.12000,155.53500,156.85000,156.02700,-0.46%,487948 +2024-01-30,159.33000,161.20000,158.90000,158.95000,158.11600,1.34%,570888 +2024-01-31,159.81000,161.31500,158.52000,158.81000,157.97700,-0.09%,402042 +2024-02-01,158.44000,164.81000,157.69000,163.14000,162.28400,2.73%,690417 +2024-02-02,162.09000,164.31500,162.00000,162.73000,161.87700,-0.25%,444748 +2024-02-05,162.22000,164.12000,161.70000,162.67000,161.81700,-0.04%,409383 +2024-02-06,162.18000,163.50000,161.23000,162.15000,161.30000,-0.32%,293134 +2024-02-07,162.48000,164.34000,161.91500,162.45000,161.59800,0.19%,292698 +2024-02-08,162.45000,163.04000,160.47000,161.96000,161.11100,-0.30%,368004 +2024-02-09,161.99000,162.80000,161.27000,162.38000,161.52800,0.26%,270273 +2024-02-12,161.88000,164.96000,160.75000,164.55000,163.68700,1.34%,393110 +2024-02-13,162.24000,163.43500,160.19000,160.60000,159.75800,-2.40%,397711 +2024-02-14,161.80000,163.35000,160.23000,161.71000,160.86200,0.69%,353719 +2024-02-15,163.28000,163.64000,161.83000,162.72000,161.86700,0.62%,391312 +2024-02-16,162.51000,163.75000,160.85000,162.16000,161.31000,-0.34%,309776 +2024-02-20,161.09000,162.78000,160.69000,162.43000,161.57800,0.17%,390846 +2024-02-21,162.03000,163.40000,160.85000,163.30000,162.44400,0.54%,309643 +2024-02-22,163.51000,165.86000,162.78000,164.49000,163.62700,0.73%,660207 +2024-02-23,164.70000,166.35000,164.21000,164.31000,163.44800,-0.11%,524306 +2024-02-26,164.31000,165.79000,162.17000,164.33000,163.46800,0.01%,508268 +2024-02-27,164.12000,165.79000,163.02500,165.79000,164.92100,0.89%,826982 +2024-02-28,170.58000,176.43000,161.16000,161.73000,160.88200,-2.45%,1812970 +2024-02-29,163.13000,167.21000,161.71000,167.06000,166.38300,3.30%,1004117 +2024-03-01,167.06000,171.90000,166.04000,171.12000,170.42600,2.43%,680616 +2024-03-04,170.79000,175.53000,170.52000,174.60000,173.89200,2.03%,662300 +2024-03-05,173.73000,177.53000,173.73000,175.50000,174.78900,0.52%,556141 +2024-03-06,175.89000,177.24500,173.33000,175.95000,175.23700,0.26%,505094 +2024-03-07,177.42000,179.40500,176.22000,177.67000,176.95000,0.98%,419659 +2024-03-08,177.36000,178.08000,175.67000,175.69000,174.97800,-1.11%,516570 +2024-03-11,174.82000,176.11000,170.37000,171.29000,170.59600,-2.50%,737265 +2024-03-12,170.67000,174.94000,169.67500,174.72000,174.01200,2.00%,748149 +2024-03-13,174.80000,176.98000,173.32000,174.41000,173.70300,-0.18%,428243 +2024-03-14,174.01000,174.22000,171.76000,172.93000,172.22900,-0.85%,478543 +2024-03-15,169.50000,174.64500,169.50000,173.90000,173.19500,0.56%,856267 +2024-03-18,173.03000,177.58000,172.60000,177.30000,176.58100,1.96%,515561 +2024-03-19,178.00000,180.98000,177.86000,180.23000,179.49900,1.65%,767935 +2024-03-20,180.08000,181.37500,178.25000,179.89000,179.16100,-0.19%,536227 +2024-03-21,180.35000,182.29000,180.00000,180.77000,180.03700,0.49%,548074 +2024-03-22,180.60000,181.07000,178.67000,180.49000,179.75800,-0.15%,392814 +2024-03-25,180.49000,181.01000,177.64000,177.85000,177.12900,-1.46%,552281 +2024-03-26,177.85000,179.57000,177.10000,177.31000,176.59100,-0.30%,675693 +2024-03-27,179.41000,181.93000,178.36000,181.85000,181.11300,2.56%,550244 +2024-03-28,182.50000,183.61000,181.73000,182.46000,181.72000,0.34%,699083 +2024-04-01,180.00000,180.00000,171.26000,175.21000,174.50000,-3.97%,1151062 +2024-04-02,174.43000,174.43000,169.70000,172.42000,171.72100,-1.59%,878223 +2024-04-03,172.17000,174.89000,171.47700,173.74000,173.03600,0.77%,488283 +2024-04-04,174.98000,174.98000,171.42000,172.34000,171.64100,-0.81%,386834 +2024-04-05,172.82000,173.95000,171.82000,173.43000,172.72700,0.63%,355002 +2024-04-08,172.90000,173.58000,171.48000,171.63000,170.93400,-1.04%,406804 +2024-04-09,171.72000,172.20000,169.20500,171.50000,170.80500,-0.08%,665265 +2024-04-10,169.33000,171.85000,169.05500,170.23000,169.54000,-0.74%,388222 +2024-04-11,170.42000,171.41500,167.79000,168.40000,167.71700,-1.08%,399253 +2024-04-12,167.85000,169.06500,165.79000,166.79000,166.11400,-0.96%,521405 +2024-04-15,169.01000,169.98000,165.42000,166.42000,165.74500,-0.22%,545600 +2024-04-16,166.45000,166.45000,160.74000,161.41000,160.75600,-3.01%,795567 +2024-04-17,162.08000,162.52500,159.46000,160.03000,159.38100,-0.85%,547087 +2024-04-18,155.25000,157.18000,152.68500,153.65000,153.02700,-3.99%,1047629 +2024-04-19,154.41000,157.47000,153.66000,157.47000,156.83200,2.49%,903015 +2024-04-22,158.49000,161.95500,158.10000,161.13000,160.47700,2.32%,672652 +2024-04-23,161.66000,165.98000,161.49300,164.91000,164.24200,2.35%,803944 +2024-04-24,164.18000,166.68500,163.48000,165.90000,165.22800,0.60%,1213515 +2024-04-25,174.95000,174.95000,161.58000,165.10000,164.43100,-0.48%,1260225 +2024-04-26,163.20000,167.74000,160.84000,166.06000,165.38700,0.58%,965423 +2024-04-29,166.80000,169.47000,166.80000,169.12000,168.43500,1.84%,794858 +2024-04-30,170.03000,171.02000,168.61000,170.43000,169.73900,0.77%,1004222 +2024-05-01,169.42000,172.95000,168.29000,170.19000,169.50000,-0.14%,1161938 +2024-05-02,171.14000,171.19000,167.13000,169.89000,169.20100,-0.18%,651966 +2024-05-03,171.79000,171.79000,167.53500,167.70000,167.02000,-1.29%,597904 +2024-05-06,169.04000,169.63000,168.58000,169.15000,168.46400,0.86%,811257 +2024-05-07,170.58000,171.20500,169.39000,169.50000,168.81300,0.21%,660674 +2024-05-08,168.71000,170.52000,167.36000,169.47000,168.78300,-0.02%,513866 +2024-05-09,169.69000,177.32500,169.69000,177.05000,176.33200,4.47%,710756 +2024-05-10,177.05000,180.60000,176.87000,178.09000,177.36800,0.59%,573418 +2024-05-13,178.19000,178.63000,176.43000,178.59000,177.86600,0.28%,743433 +2024-05-14,180.40000,181.39000,177.39000,178.91000,178.18500,0.18%,1007491 +2024-05-15,179.47000,182.88000,179.31500,182.24000,181.50100,1.86%,562597 +2024-05-16,181.31000,182.92000,178.67500,178.98000,178.25500,-1.79%,873502 +2024-05-17,179.38000,179.38000,177.14000,177.70000,176.98000,-0.72%,344237 +2024-05-20,181.94000,181.94000,178.14000,181.41000,180.67500,2.09%,597948 +2024-05-21,181.18000,181.77000,177.86000,180.20000,179.47000,-0.67%,713929 +2024-05-22,179.76000,181.55000,178.32000,178.90000,178.17500,-0.72%,423024 +2024-05-23,178.64000,178.78500,176.38000,176.91000,176.19300,-1.11%,476435 +2024-05-24,178.46000,178.56500,176.17000,176.37000,175.65500,-0.31%,588267 +2024-05-28,175.22000,176.29000,174.28000,175.18000,174.47000,-0.67%,404028 +2024-05-29,174.50000,181.61000,174.43000,180.23000,179.49900,2.88%,900471 +2024-05-30,180.33000,186.64500,180.18000,185.90000,185.14600,3.15%,776900 +2024-05-31,186.20000,189.95000,184.76000,189.80000,189.03100,2.10%,847368 +2024-06-03,188.48000,189.16000,184.63000,186.60000,186.04300,-1.69%,634315 +2024-06-04,185.86000,186.60000,181.20000,184.64000,184.08900,-1.05%,458097 +2024-06-05,185.88000,189.83000,185.48000,189.47000,188.90400,2.62%,629933 +2024-06-06,188.81000,190.49500,187.60000,189.34000,188.77500,-0.07%,541291 +2024-06-07,187.54000,188.89000,187.31000,187.53000,186.97000,-0.96%,343793 +2024-06-10,186.65000,189.30000,185.78000,188.93000,188.36600,0.75%,671849 +2024-06-11,188.01000,188.38000,185.60000,185.68000,185.12600,-1.72%,608545 +2024-06-12,188.16000,189.38000,186.14000,187.24000,186.68100,0.84%,892272 +2024-06-13,186.73000,188.67000,183.25000,188.18000,187.61800,0.50%,520602 +2024-06-14,186.66000,188.22000,183.25000,187.85000,187.28900,-0.18%,590814 +2024-06-17,186.75000,190.16000,186.10000,189.81000,189.24300,1.04%,555157 +2024-06-18,189.50000,191.28000,188.32000,190.56000,189.99100,0.40%,403628 +2024-06-20,189.83000,191.51000,188.34000,188.68000,188.11700,-0.99%,349849 +2024-06-21,188.81000,190.10500,187.13000,189.10000,188.53500,0.22%,783735 +2024-06-24,189.78000,191.92000,188.73000,191.01000,190.44000,1.01%,468550 +2024-06-25,191.50000,193.48000,181.82000,187.70000,187.14000,-1.73%,1020911 +2024-06-26,191.19000,191.19000,186.48000,189.67000,189.10400,1.05%,721590 +2024-06-27,189.40000,191.58000,187.04000,191.56000,190.98800,1.00%,404605 +2024-06-28,191.75000,194.02000,182.21000,184.93000,184.37800,-3.46%,1162964 +2024-07-01,186.05000,188.53000,182.07000,182.20000,181.65600,-1.48%,559877 +2024-07-02,182.52000,185.08800,180.77000,184.72000,184.16800,1.38%,414477 +2024-07-03,184.40000,186.45000,183.93000,185.39000,184.83600,0.36%,239235 +2024-07-05,184.15000,184.63500,177.65000,180.93000,180.39000,-2.41%,893054 +2024-07-08,181.74000,182.22000,177.34500,180.63000,180.09100,-0.17%,939334 +2024-07-09,181.55000,183.20500,180.09000,180.95000,180.41000,0.18%,587255 +2024-07-10,181.87000,182.39000,179.31000,180.18000,179.64200,-0.43%,736040 +2024-07-11,181.62000,184.14000,180.61000,183.95000,183.40100,2.09%,808968 +2024-07-12,184.63000,187.23000,184.20000,184.43000,183.87900,0.26%,421387 +2024-07-15,179.19000,183.36500,178.06100,178.68000,178.14600,-3.12%,709316 +2024-07-16,180.00000,183.93000,177.37000,183.88000,183.33100,2.91%,1034886 +2024-07-17,183.88000,189.65000,181.40000,183.77000,183.22100,-0.06%,865926 +2024-07-18,183.51000,186.75000,180.49000,181.48000,180.93800,-1.25%,825626 +2024-07-19,183.02000,183.02000,179.50000,180.82000,180.28000,-0.36%,634561 +2024-07-22,181.33000,183.50000,179.81000,182.17000,181.62600,0.75%,610683 +2024-07-23,184.37000,186.50000,181.29000,185.30000,184.74700,1.72%,854308 +2024-07-24,187.00000,189.78000,185.05000,185.97000,185.41500,0.36%,958691 +2024-07-25,192.19000,207.70000,192.00000,204.99000,204.37800,10.23%,2759867 +2024-07-26,209.58000,214.64000,206.36000,213.69000,213.05200,4.24%,1474291 +2024-07-29,215.65000,219.61000,214.35900,217.43000,216.78100,1.75%,914806 +2024-07-30,217.12000,218.96000,214.76000,215.10000,214.45800,-1.07%,878667 +2024-07-31,215.99000,216.84000,211.75000,213.76000,213.12200,-0.62%,1108920 +2024-08-01,215.11000,218.99000,212.79000,215.82000,215.17600,0.96%,849637 +2024-08-02,214.34000,216.91500,210.96000,213.21000,212.57300,-1.21%,858520 +2024-08-05,209.11000,213.67000,205.15000,211.00000,210.37000,-1.04%,778424 +2024-08-06,211.06000,213.60000,209.76000,212.11000,211.47700,0.53%,1603630 +2024-08-07,213.96000,215.28000,210.03000,212.07000,211.43700,-0.02%,978974 +2024-08-08,212.56000,218.56000,212.00000,218.40000,217.74800,2.98%,715340 +2024-08-09,218.09000,218.67500,214.86000,215.22000,214.57700,-1.46%,502479 +2024-08-12,215.18000,217.88000,214.48000,217.74000,217.09000,1.17%,387267 +2024-08-13,218.08000,221.66000,218.08000,220.48000,219.82200,1.26%,560150 +2024-08-14,221.54000,224.34000,219.92500,221.85000,221.18800,0.62%,533980 +2024-08-15,223.03000,224.09000,219.67000,223.27000,222.60300,0.64%,543708 +2024-08-16,223.93000,227.00000,222.62000,226.44000,225.76400,1.42%,570552 +2024-08-19,226.55000,228.28000,224.62000,227.52000,226.84100,0.48%,454299 +2024-08-20,227.70000,229.01000,225.90000,227.56000,226.88100,0.02%,553958 +2024-08-21,227.56000,228.84000,226.37000,227.80000,227.12000,0.11%,506555 +2024-08-22,228.98000,230.49000,228.66000,229.29000,228.60500,0.65%,519705 +2024-08-23,230.57000,233.76000,229.79000,233.14000,232.44400,1.68%,684942 +2024-08-26,233.37000,235.21000,231.53000,233.04000,232.34400,-0.04%,493806 +2024-08-27,232.55000,235.60000,232.55000,235.36000,234.65700,1.00%,521552 +2024-08-28,235.50000,237.78500,235.50000,236.83000,236.12300,0.62%,619947 +2024-08-29,237.84000,237.86000,234.81000,235.69000,234.98600,-0.48%,378406 +2024-08-30,235.40000,238.26000,235.40000,237.97000,237.25900,0.97%,494187 +2024-09-03,237.27000,239.29000,235.10000,236.47000,235.96300,-0.63%,599252 +2024-09-04,236.65000,238.68700,235.66000,238.60000,238.08900,0.90%,467957 +2024-09-05,237.99000,239.32000,235.53000,239.31000,238.79700,0.30%,704783 +2024-09-06,239.08000,241.95000,226.59000,229.15000,228.65900,-4.25%,929670 +2024-09-09,230.29000,232.69500,223.74000,226.51000,226.02500,-1.15%,954013 +2024-09-10,227.22000,229.46000,224.48000,225.68000,225.19600,-0.37%,555651 +2024-09-11,225.45000,231.53000,224.24500,229.77000,229.27800,1.81%,819074 +2024-09-12,226.27000,231.97000,226.27000,231.36000,230.86400,0.69%,560635 +2024-09-13,231.10000,233.67000,231.10000,232.56000,232.06200,0.52%,346004 +2024-09-16,233.85000,236.80000,232.46000,234.99000,234.48700,1.04%,480844 +2024-09-17,234.64000,235.66500,230.92000,232.28000,231.78200,-1.15%,605153 +2024-09-18,230.03000,237.26300,230.00200,234.69000,234.18700,1.04%,614975 +2024-09-19,236.93000,237.80000,233.53000,237.79000,237.28100,1.32%,489291 +2024-09-20,237.16000,239.55000,235.38400,238.02000,237.51000,0.10%,843326 +2024-09-23,239.22000,241.33000,238.12000,240.59000,240.07500,1.08%,421798 +2024-09-24,240.14000,243.25000,238.50500,241.52000,241.00300,0.39%,463012 +2024-09-25,242.01000,242.84000,240.67000,241.24000,240.72300,-0.12%,354695 +2024-09-26,241.09000,241.53000,237.54000,239.67000,239.15600,-0.65%,398052 +2024-09-27,239.54000,239.95500,223.30000,229.92000,229.42700,-4.07%,1381373 +2024-09-30,224.07000,229.36000,212.07500,229.01000,228.51900,-0.40%,1753248 +2024-10-01,228.59000,228.81000,222.34000,224.66000,224.17900,-1.90%,822666 +2024-10-02,224.00000,225.50000,222.86000,224.00000,223.52000,-0.29%,707641 +2024-10-03,223.56000,224.61000,212.50000,215.17000,214.70900,-3.94%,1529630 +2024-10-04,216.79000,217.50000,212.98000,215.68000,215.21800,0.24%,674440 +2024-10-07,214.43000,216.35000,211.23000,212.79000,212.33400,-1.34%,741497 +2024-10-08,213.70000,214.14000,209.27400,212.50000,212.04500,-0.14%,831829 +2024-10-09,212.12000,214.47000,208.24000,212.95000,212.49400,0.21%,694036 +2024-10-10,212.68000,213.89700,209.79000,212.90000,212.44400,-0.02%,471656 +2024-10-11,213.87000,214.95200,213.12000,214.33000,213.87100,0.67%,420698 +2024-10-14,214.03000,221.57000,213.89500,220.45000,219.97800,2.86%,893563 +2024-10-15,221.00000,231.63000,221.00000,225.34000,224.85700,2.22%,1123063 +2024-10-16,231.60000,239.83000,230.44000,236.90000,236.39200,5.13%,935208 +2024-10-17,234.58000,238.62000,233.19000,234.16000,233.65800,-1.16%,620429 +2024-10-18,233.51000,240.25500,232.47000,236.67000,236.16300,1.07%,993431 +2024-10-21,235.86000,237.83000,232.60000,233.62000,233.11900,-1.29%,628265 +2024-10-22,231.83000,234.44000,229.53000,232.55000,232.05200,-0.46%,607368 +2024-10-23,233.25000,235.16000,231.90000,234.16000,233.65800,0.69%,596296 +2024-10-24,233.52000,234.39000,223.74000,224.66000,224.17900,-4.06%,1344559 +2024-10-25,208.00000,212.78300,201.87000,202.75000,202.31600,-9.75%,1483330 +2024-10-28,203.80000,207.66000,202.17000,204.55000,204.11200,0.89%,934124 +2024-10-29,204.00000,209.31500,203.60000,205.92000,205.47900,0.67%,906093 +2024-10-30,205.02000,208.57500,202.61000,207.50000,207.05500,0.77%,684021 +2024-10-31,205.43000,207.41500,203.27000,204.31000,203.87200,-1.54%,1117604 +2024-11-01,206.65000,207.20500,204.13500,205.26000,204.82000,0.46%,632500 +2024-11-04,204.81000,210.58000,204.81000,208.83000,208.38300,1.74%,997772 +2024-11-05,207.64000,212.17000,206.90000,212.17000,211.71500,1.60%,497981 +2024-11-06,197.85000,206.46000,193.79000,203.52000,203.08400,-4.08%,1443647 +2024-11-07,205.21000,208.43000,201.93000,208.41000,207.96300,2.40%,986408 +2024-11-08,209.45000,210.59000,206.88000,207.50000,207.05500,-0.44%,572838 +2024-11-11,208.04000,211.11000,208.04000,208.56000,208.11300,0.51%,479111 +2024-11-12,208.65000,209.52000,204.19000,205.24000,204.80000,-1.59%,637245 +2024-11-13,206.36000,207.00000,202.45500,202.75000,202.31600,-1.21%,612618 +2024-11-14,202.69000,206.91000,200.81000,201.01000,200.57900,-0.86%,699918 +2024-11-15,200.82000,201.75000,198.39000,201.69000,201.25800,0.34%,763805 +2024-11-18,200.74000,201.84500,196.76000,197.94000,197.51600,-1.86%,658032 +2024-11-19,197.24000,198.36000,194.01000,196.79000,196.36800,-0.58%,895612 +2024-11-20,196.80000,198.28000,192.18500,197.52000,197.09700,0.37%,1016399 +2024-11-21,195.00000,197.78500,189.41000,197.61000,197.18700,0.05%,999460 +2024-11-22,195.76000,199.12000,194.99000,197.94000,197.51600,0.17%,1205691 +2024-11-25,196.72000,200.26000,195.34500,199.21000,198.78300,0.64%,713849 +2024-11-26,199.59000,206.71000,198.12000,206.09000,205.64800,3.45%,986726 +2024-11-27,206.01000,208.44000,202.05500,203.50000,203.06400,-1.26%,566569 +2024-11-29,202.48000,205.25000,201.96000,205.00000,204.56100,0.74%,375780 +2024-12-02,203.13000,204.43000,200.54000,201.06000,200.62900,-1.92%,726431 +2024-12-03,203.36000,203.72000,198.13000,198.34000,198.11500,-1.35%,453780 +2024-12-04,199.00000,200.17000,197.93000,199.12000,198.89400,0.39%,563143 +2024-12-05,199.12000,199.17000,195.68000,196.05000,195.82700,-1.54%,441090 +2024-12-06,196.62000,198.02000,192.44000,194.22000,193.99900,-0.93%,569535 +2024-12-09,194.53000,195.87000,192.09000,192.85000,192.63100,-0.71%,500499 +2024-12-10,192.26000,193.82000,188.72000,191.70000,191.48200,-0.60%,458068 +2024-12-11,193.30000,193.30000,189.76000,190.71000,190.49300,-0.52%,343471 +2024-12-12,191.16000,193.00000,185.93000,186.44000,186.22800,-2.24%,628452 +2024-12-13,186.41000,187.99000,186.05500,187.40000,187.18700,0.51%,498144 +2024-12-16,185.00000,188.00000,183.51000,184.16000,183.95100,-1.73%,902852 +2024-12-17,182.53000,184.38300,180.85000,182.60000,182.39300,-0.85%,701367 +2024-12-18,183.76000,185.16000,177.02000,177.53000,177.32800,-2.78%,926041 +2024-12-19,177.02000,178.81000,175.35000,175.80000,175.60000,-0.97%,1406980 +2024-12-20,176.31000,181.08500,175.97500,180.11000,179.90500,2.45%,1272916 +2024-12-23,179.34000,180.86000,178.67000,180.72000,180.51500,0.34%,443591 +2024-12-24,180.09000,181.22000,179.64000,181.22000,181.01400,0.28%,127193 +2024-12-26,180.52000,181.45000,180.08500,181.13000,180.92400,-0.05%,242866 +2024-12-27,178.99000,181.62000,177.48000,180.46000,180.25500,-0.37%,355464 +2024-12-30,179.91000,180.46000,176.41900,178.37000,178.16700,-1.16%,320518 +2024-12-31,179.10000,180.14500,178.04500,179.42000,179.21600,0.59%,298847 +2025-01-02,180.98000,182.03000,179.15000,179.67000,179.46600,0.14%,301109 +2025-01-03,180.00000,180.09000,174.10000,178.89000,178.68700,-0.43%,407531 +2025-01-06,179.67000,183.22000,179.67000,181.06000,180.85400,1.21%,553268 +2025-01-07,182.78000,187.19000,182.46500,186.00000,185.78900,2.73%,667795 +2025-01-08,185.19000,190.94000,183.71800,190.33000,190.11400,2.33%,786366 +2025-01-10,188.89000,190.77100,180.62000,182.93000,182.72200,-3.89%,767477 +2025-01-13,181.75000,185.75000,180.75000,185.74000,185.52900,1.54%,429723 +2025-01-14,185.93000,185.97000,180.63000,184.16000,183.95100,-0.85%,390111 +2025-01-15,187.21000,187.21000,183.10000,183.59000,183.38100,-0.31%,332513 +2025-01-16,183.31000,185.18500,181.96000,184.06000,183.85100,0.26%,363146 +2025-01-17,184.30000,185.51000,183.40000,184.80000,184.59000,0.40%,378442 +2025-01-21,185.81000,189.07000,184.81000,188.78000,188.56500,2.15%,404646 +2025-01-22,188.35000,188.78000,184.69000,187.03000,186.81700,-0.93%,304598 +2025-01-23,188.14000,190.26000,186.40000,189.90000,189.68400,1.53%,672285 +2025-01-24,190.07000,191.01000,182.24500,185.77000,185.55900,-2.17%,721373 +2025-01-27,186.82000,191.98000,186.82000,191.27000,191.05300,2.96%,453507 +2025-01-28,192.33000,192.81000,186.44000,188.71000,188.49600,-1.34%,514448 +2025-01-29,189.20000,190.51000,186.47000,187.18000,186.96700,-0.81%,403600 +2025-01-30,188.87000,191.88000,188.42000,189.29000,189.07500,1.13%,321346 +2025-01-31,188.95000,190.93000,187.81500,188.56000,188.34600,-0.39%,369869 +2025-02-03,186.39000,195.00000,185.48000,190.71000,190.49300,1.14%,481716 +2025-02-04,189.46000,192.77000,189.29000,192.64000,192.42100,1.01%,391748 +2025-02-05,194.09000,195.53000,192.08000,193.27000,193.05000,0.33%,427091 +2025-02-06,193.52000,194.41000,186.19000,188.43000,188.21600,-2.50%,605730 +2025-02-07,189.54000,190.26000,186.89000,187.93000,187.71600,-0.27%,291646 +2025-02-10,188.16000,188.16000,181.29000,185.35000,185.13900,-1.37%,478705 +2025-02-11,184.90000,186.65500,184.45000,185.95000,185.73900,0.32%,320015 +2025-02-12,184.10000,184.31000,177.58000,179.24000,179.03600,-3.61%,902198 +2025-02-13,179.42000,182.88000,176.22000,182.81000,182.60200,1.99%,1033647 +2025-02-14,183.20000,184.92500,181.31000,181.54000,181.33400,-0.69%,392296 +2025-02-18,182.06000,183.55000,181.01000,183.04000,182.83200,0.83%,590517 +2025-02-19,180.82000,184.93500,180.82000,183.42000,183.21200,0.21%,941096 +2025-02-20,182.53000,184.49500,182.17000,184.17000,183.96100,0.41%,742566 +2025-02-21,182.88000,184.03000,179.05000,180.03000,179.82500,-2.25%,760529 +2025-02-24,181.05000,181.51300,177.07000,181.46000,181.25400,0.79%,726728 +2025-02-25,181.80000,189.61000,181.80000,189.01000,188.79500,4.16%,846059 +2025-02-26,187.53000,188.11000,178.96000,180.12000,179.91500,-4.70%,1149937 +2025-02-27,190.09000,195.23000,184.44000,186.06000,185.84900,3.30%,2144716 +2025-02-28,170.61000,175.31000,165.99000,175.25000,175.05100,-5.81%,2057120 +2025-03-03,176.01000,177.69000,174.58000,175.80000,175.80000,0.31%,1075868 +2025-03-04,176.26000,177.01000,171.49000,173.30000,173.30000,-1.42%,1078246 +2025-03-05,173.06000,178.44000,172.13500,177.72000,177.72000,2.55%,1194528 +2025-03-06,177.11000,179.16000,173.09000,175.42000,175.42000,-1.29%,1237186 +2025-03-07,174.87000,176.80000,171.08000,172.66000,172.66000,-1.57%,1876368 +2025-03-10,171.14000,179.55000,171.14000,174.55000,174.55000,1.09%,1515655 +2025-03-11,175.00000,175.35000,171.00000,172.52000,172.52000,-1.16%,1225600 +2025-03-12,172.53000,172.78500,164.75000,166.61000,166.61000,-3.43%,946090 +2025-03-13,167.02000,167.66500,162.40000,163.99000,163.99000,-1.57%,1101002 +2025-03-14,165.68000,169.77000,164.67000,167.67000,167.67000,2.24%,757876 +2025-03-17,166.79000,175.25000,166.79000,174.58000,174.58000,4.12%,897813 +2025-03-18,174.55000,177.46000,173.79000,176.34000,176.34000,1.01%,903140 +2025-03-19,176.13000,179.80000,176.13000,178.08000,178.08000,0.99%,855811 +2025-03-20,176.99000,181.07000,176.21600,178.70000,178.70000,0.35%,919188 +2025-03-21,177.21000,178.19000,173.88700,174.14000,174.14000,-2.55%,1400120 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/UNH-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/UNH-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..0ca2821b0ab0fdcc8ac763fb2add0cb64f30e0fd --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/UNH-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,118.90000,119.64000,118.08000,118.12000,101.41000,-0.77%,3054684 +2015-03-25,118.85000,119.75000,116.51000,116.54000,100.05400,-1.34%,3385395 +2015-03-26,116.07000,117.21000,114.60000,116.25000,99.80500,-0.25%,2856404 +2015-03-27,116.06000,118.22000,116.02000,118.01000,101.31600,1.51%,2608508 +2015-03-30,122.32000,123.76000,120.53000,121.00000,103.88300,2.53%,5178347 +2015-03-31,120.80000,120.93000,118.22000,118.29000,101.55600,-2.24%,4573033 +2015-04-01,119.52000,119.52000,116.54000,117.45000,100.83500,-0.71%,4826179 +2015-04-02,117.60000,118.38000,116.87000,117.36000,100.75800,-0.08%,2497135 +2015-04-06,116.02000,118.52000,115.95000,117.70000,101.05000,0.29%,2544720 +2015-04-07,119.45000,119.82900,117.27000,117.35000,100.74900,-0.30%,2528272 +2015-04-08,117.78000,118.83300,117.47000,118.19000,101.47000,0.72%,2626960 +2015-04-09,117.83000,118.76000,117.60000,118.55000,101.77900,0.30%,2247228 +2015-04-10,118.55000,119.09800,117.97000,119.00000,102.16600,0.38%,2231886 +2015-04-13,121.00000,121.31000,119.13000,119.37000,102.48300,0.31%,3961024 +2015-04-14,119.34000,120.18000,118.52000,119.92000,102.95600,0.46%,3208819 +2015-04-15,120.38000,120.74000,116.55000,117.32000,100.72300,-2.17%,7343997 +2015-04-16,121.93000,122.32000,120.52000,121.60000,104.39800,3.65%,7068037 +2015-04-17,121.00000,121.05000,117.74000,118.71000,101.91700,-2.38%,4389860 +2015-04-20,119.85000,120.33000,118.07000,118.58000,101.80500,-0.11%,4651035 +2015-04-21,119.00000,119.63000,118.76000,119.28000,102.40600,0.59%,3379795 +2015-04-22,119.54000,119.94000,117.17000,117.81000,101.14400,-1.23%,3846609 +2015-04-23,117.48000,118.58000,116.96000,118.26000,101.53000,0.38%,3244247 +2015-04-24,118.28000,119.09000,118.02000,118.69000,101.90000,0.36%,3139223 +2015-04-27,119.18000,119.41000,116.07000,116.24000,99.79600,-2.06%,5174080 +2015-04-28,116.89000,117.74000,114.28000,117.59000,100.95500,1.16%,4144626 +2015-04-29,116.22000,117.32000,112.04000,113.61000,97.53800,-3.38%,7120016 +2015-04-30,113.53000,114.33000,111.12000,111.40000,95.64100,-1.95%,6705005 +2015-05-01,112.29000,113.66000,111.74000,113.20000,97.18600,1.62%,5805060 +2015-05-04,113.70000,114.92500,113.45000,114.56000,98.35400,1.20%,3531225 +2015-05-05,113.94000,114.28000,113.01000,113.37000,97.33200,-1.04%,3960419 +2015-05-06,114.00000,114.49000,112.66000,113.49000,97.43500,0.11%,3369777 +2015-05-07,113.15000,115.14000,113.11000,114.76000,98.52500,1.12%,3300160 +2015-05-08,115.92500,116.59000,115.05000,115.68000,99.31500,0.80%,3065739 +2015-05-11,115.61000,115.79000,114.72000,114.77000,98.53400,-0.79%,3376389 +2015-05-12,114.23000,115.08000,113.83000,114.64000,98.42200,-0.11%,3844554 +2015-05-13,114.62000,116.30000,114.62000,115.86000,99.47000,1.06%,3667715 +2015-05-14,117.18000,118.62000,116.21000,118.53000,101.76200,2.30%,4771211 +2015-05-15,118.78000,119.35000,118.31000,119.33000,102.44900,0.67%,3083804 +2015-05-18,119.22000,119.98000,118.84400,119.80000,102.85200,0.39%,2824605 +2015-05-19,119.82000,121.13000,119.69000,120.55000,103.49600,0.63%,3554852 +2015-05-20,120.73000,121.85000,120.03000,121.24000,104.08900,0.57%,3378970 +2015-05-21,120.76000,120.84000,120.05000,120.46000,103.41900,-0.64%,2983475 +2015-05-22,120.30000,120.78000,119.14000,119.59000,102.67200,-0.72%,2945924 +2015-05-26,119.22000,119.59000,117.70000,118.24000,101.51300,-1.13%,3014428 +2015-05-27,118.88000,119.85000,118.26500,119.45000,102.55200,1.02%,2887650 +2015-05-28,119.31000,119.81500,118.29000,119.62000,102.69800,0.14%,2873631 +2015-05-29,120.06000,121.62000,117.74000,120.21000,103.20400,0.49%,6019926 +2015-06-01,120.54000,120.56000,118.75000,119.86000,102.90400,-0.29%,3876398 +2015-06-02,119.49000,119.68000,117.41000,117.75000,101.09200,-1.76%,4219453 +2015-06-03,118.00000,118.99000,117.45000,118.35000,101.60800,0.51%,3438063 +2015-06-04,117.92000,117.97000,116.03000,116.65000,100.14800,-1.44%,3300333 +2015-06-05,116.33000,116.74900,115.36000,116.53000,100.04500,-0.10%,2724464 +2015-06-08,116.38000,117.67000,116.32000,116.91000,100.37100,0.33%,3271253 +2015-06-09,116.93000,117.38000,115.79000,116.99000,100.44000,0.07%,3047335 +2015-06-10,117.03000,118.88000,116.73000,118.55000,101.77900,1.33%,4006416 +2015-06-11,118.41000,119.94000,118.22000,119.32000,102.87000,0.65%,3815604 +2015-06-12,118.84000,119.00000,117.50000,117.65000,101.43000,-1.40%,3076621 +2015-06-15,116.83000,120.88000,116.00000,118.98000,102.57700,1.13%,6809507 +2015-06-16,119.14000,122.18000,119.00000,121.55000,104.79200,2.16%,7229358 +2015-06-17,121.90000,122.20000,119.16500,119.74000,103.23200,-1.49%,4805900 +2015-06-18,120.39000,121.38000,119.92000,120.89000,104.22300,0.96%,3478319 +2015-06-19,120.65000,120.88000,119.90000,120.33000,103.74000,-0.46%,4176615 +2015-06-22,121.63000,122.23000,119.94000,120.25000,103.67100,-0.07%,4428497 +2015-06-23,121.37000,122.77000,121.01000,122.74000,105.81800,2.07%,4991031 +2015-06-24,122.80000,123.00000,119.09500,119.17000,102.74000,-2.91%,4649925 +2015-06-25,119.57000,123.41000,119.50000,122.33000,105.46500,2.65%,6145780 +2015-06-26,123.79000,124.11000,122.73000,123.25000,106.25800,0.75%,16358025 +2015-06-29,122.04000,123.03000,121.11000,121.19000,104.48200,-1.67%,3603962 +2015-06-30,122.42000,122.94000,121.00000,122.00000,105.18000,0.67%,4982584 +2015-07-01,122.95000,123.65000,122.22000,123.38000,106.37000,1.13%,3269320 +2015-07-02,123.82000,123.88000,121.02000,121.81000,105.01600,-1.27%,3682344 +2015-07-06,119.60000,123.10000,119.26000,122.16000,105.31800,0.29%,6522842 +2015-07-07,122.36000,122.80000,117.81000,120.70000,104.05900,-1.20%,6476201 +2015-07-08,119.05000,119.99000,118.39500,118.78000,102.40400,-1.59%,4009815 +2015-07-09,120.04000,120.56000,119.31000,119.34000,102.88700,0.47%,3315646 +2015-07-10,120.99000,122.75300,120.70000,122.15000,105.30900,2.35%,4033477 +2015-07-13,123.10000,123.75000,121.81000,122.45000,105.56800,0.25%,3766898 +2015-07-14,122.18000,125.20000,122.00000,125.00000,107.76700,2.08%,4192361 +2015-07-15,124.95000,126.05000,123.81000,125.86000,108.50800,0.69%,5067255 +2015-07-16,125.42000,125.50000,122.10000,124.93000,107.70600,-0.74%,7216574 +2015-07-17,124.70000,124.98000,123.70000,123.85000,106.77500,-0.86%,3702647 +2015-07-20,124.05000,124.22500,122.33000,122.65000,105.74100,-0.97%,3199739 +2015-07-21,122.57000,122.72000,120.34000,120.86000,104.19700,-1.46%,4238693 +2015-07-22,120.97000,121.24000,120.08000,120.61000,103.98200,-0.21%,3385696 +2015-07-23,121.63000,121.68000,118.76000,119.33000,102.87800,-1.06%,4896078 +2015-07-24,119.12000,119.72000,117.58000,117.94000,101.68000,-1.16%,3840093 +2015-07-27,117.88000,118.09000,116.66000,117.88000,101.62800,-0.05%,3752304 +2015-07-28,118.74000,121.57000,118.50000,121.52000,104.76600,3.09%,5216843 +2015-07-29,121.82000,122.11000,120.62000,121.52000,104.76600,,3924387 +2015-07-30,121.14000,121.92000,119.55000,120.56000,103.93900,-0.79%,3732435 +2015-07-31,120.47000,122.72000,120.47000,121.40000,104.66300,0.70%,3592980 +2015-08-03,121.61000,122.17000,120.14000,120.89000,104.22300,-0.42%,2541250 +2015-08-04,121.58000,121.62900,120.23000,120.84000,104.18000,-0.04%,2058219 +2015-08-05,121.76000,124.24000,121.76000,123.92000,106.83500,2.55%,3803348 +2015-08-06,124.37000,124.64000,121.80000,122.04000,105.21500,-1.52%,3014845 +2015-08-07,121.71000,121.86000,120.26000,121.82000,105.02500,-0.18%,2276284 +2015-08-10,122.50000,123.34000,121.94000,122.48000,105.59400,0.54%,2479950 +2015-08-11,121.27000,123.02000,121.27000,122.26000,105.40400,-0.18%,2755968 +2015-08-12,121.26000,121.78000,119.05000,121.20000,104.49000,-0.87%,3050323 +2015-08-13,121.33000,121.99000,120.29000,120.52000,103.90400,-0.56%,3248620 +2015-08-14,120.57000,121.18000,120.26000,121.02000,104.33500,0.41%,2040515 +2015-08-17,120.40000,123.94900,120.30000,123.82000,106.74900,2.31%,2951800 +2015-08-18,123.88000,126.21000,123.82000,125.50000,108.19800,1.36%,4140190 +2015-08-19,124.71000,124.99000,122.85000,123.22000,106.23200,-1.82%,3411490 +2015-08-20,122.24000,122.42000,119.79000,119.79000,103.27500,-2.78%,3201606 +2015-08-21,118.25000,118.80000,116.01000,116.28000,100.24900,-2.93%,5627187 +2015-08-24,110.86000,114.99000,95.00000,110.43000,95.20500,-5.03%,8823364 +2015-08-25,113.00000,114.59000,109.80000,109.98000,94.81700,-0.41%,8109067 +2015-08-26,112.56000,113.83000,110.28000,113.46000,97.81800,3.16%,7486648 +2015-08-27,115.00000,117.83000,114.96400,117.77000,101.53300,3.80%,5781650 +2015-08-28,117.53000,117.84000,116.00100,117.28000,101.11100,-0.42%,3333129 +2015-08-31,117.37000,118.78000,115.16000,115.70000,99.74900,-1.35%,4086795 +2015-09-01,113.50000,114.22000,112.07000,112.63000,97.10200,-2.65%,4658118 +2015-09-02,113.83000,114.60000,112.53000,114.23000,98.48100,1.42%,4522083 +2015-09-03,114.74000,115.92000,113.46000,113.99000,98.27400,-0.21%,3137062 +2015-09-04,112.50000,113.07000,111.26000,112.36000,96.86900,-1.43%,3395894 +2015-09-08,114.13000,116.21000,113.67000,116.09000,100.08500,3.32%,3990602 +2015-09-09,117.29000,117.72000,114.83000,115.08000,99.64500,-0.87%,3753474 +2015-09-10,114.85000,117.94000,114.73000,116.77000,101.10900,1.47%,5525458 +2015-09-11,116.17000,118.87000,115.86000,118.70000,102.78000,1.65%,3752421 +2015-09-14,119.03000,119.50000,117.15000,117.80000,102.00000,-0.76%,2686455 +2015-09-15,118.61000,120.61000,117.43000,120.03000,103.93100,1.89%,3072109 +2015-09-16,120.27000,121.36000,119.55000,121.15000,104.90100,0.93%,3475624 +2015-09-17,121.50000,125.12000,120.90000,123.26000,106.72800,1.74%,5466515 +2015-09-18,122.21000,123.77000,121.81500,122.47000,106.04400,-0.64%,7458385 +2015-09-21,123.49000,124.27000,121.39000,123.94000,107.31700,1.20%,3476697 +2015-09-22,121.44000,123.79000,121.44000,122.93000,106.44200,-0.81%,4566806 +2015-09-23,123.00000,124.21000,122.04000,123.28000,106.74500,0.28%,3131294 +2015-09-24,122.35000,122.63000,119.27000,121.09000,104.84900,-1.78%,4735625 +2015-09-25,122.18000,122.41000,115.23000,116.37000,100.76200,-3.90%,8060109 +2015-09-28,115.55000,115.82000,111.00500,112.70000,97.58400,-3.15%,5625811 +2015-09-29,112.89000,114.86000,111.61200,114.22000,98.90100,1.35%,5142683 +2015-09-30,115.39000,116.92100,114.88000,116.01000,100.45100,1.57%,4601644 +2015-10-01,115.94000,116.71000,114.91000,116.61000,100.97000,0.52%,3767995 +2015-10-02,115.14000,118.85000,114.82000,118.83000,102.89200,1.90%,3520669 +2015-10-05,119.67000,120.34000,118.13000,119.65000,103.60200,0.69%,3491193 +2015-10-06,119.46000,119.60000,114.67000,116.05000,100.48500,-3.01%,4652024 +2015-10-07,116.46000,116.81000,114.60000,116.43000,100.81400,0.33%,4293891 +2015-10-08,116.43000,116.94000,114.90000,116.08000,100.51100,-0.30%,3646546 +2015-10-09,115.99000,119.47000,115.96000,119.27000,103.27300,2.75%,4485089 +2015-10-12,119.01000,123.07000,118.56000,122.51000,106.07900,2.72%,5840042 +2015-10-13,123.16000,125.99000,121.59000,123.99000,107.36000,1.21%,6655729 +2015-10-14,123.85000,125.00000,120.83500,122.07000,105.69800,-1.55%,5592107 +2015-10-15,119.00000,120.50000,115.96000,120.17000,104.05300,-1.56%,8012435 +2015-10-16,120.85000,120.85000,118.58000,119.98000,103.88800,-0.16%,4416084 +2015-10-19,119.78000,120.91000,119.20000,120.73000,104.53700,0.63%,3707510 +2015-10-20,120.64000,121.57000,119.69000,120.42000,104.26900,-0.26%,3278381 +2015-10-21,120.69000,120.80000,115.27000,118.11000,102.26900,-1.92%,5338969 +2015-10-22,118.21000,119.03000,110.07200,113.81000,98.54600,-3.64%,10474871 +2015-10-23,114.45000,116.62000,114.03700,115.92000,100.37300,1.85%,5497462 +2015-10-26,115.92000,117.00000,115.00000,116.53000,100.90100,0.53%,3377107 +2015-10-27,116.39000,119.52000,115.90000,119.37000,103.36000,2.44%,4008360 +2015-10-28,119.76000,120.14000,115.91000,119.78000,103.71500,0.34%,4405528 +2015-10-29,119.79000,121.67000,119.50400,119.71000,103.65400,-0.06%,3257509 +2015-10-30,119.93000,120.37000,117.78000,117.78000,101.98300,-1.61%,4237848 +2015-11-02,118.64000,119.95000,117.84000,118.69000,102.77100,0.77%,3874210 +2015-11-03,118.17000,118.46000,116.25000,117.66000,101.87900,-0.87%,2757279 +2015-11-04,117.60000,117.75000,114.06000,114.64000,99.26400,-2.57%,5396183 +2015-11-05,114.98000,116.77000,113.63000,116.23000,100.64100,1.39%,4009060 +2015-11-06,115.23000,115.80000,114.01000,114.81000,99.41100,-1.22%,4106820 +2015-11-09,114.13000,114.64000,113.01000,114.26000,98.93500,-0.48%,2755074 +2015-11-10,114.27000,116.20000,114.03000,115.89000,100.34700,1.43%,2842605 +2015-11-11,116.35000,116.86000,114.35000,114.54000,99.17800,-1.16%,2374191 +2015-11-12,113.76000,114.74000,112.53000,112.82000,97.68800,-1.50%,3341095 +2015-11-13,112.49000,113.02000,111.18000,111.41000,96.46700,-1.25%,3767250 +2015-11-16,110.90000,114.14000,110.79000,113.82000,98.55400,2.16%,2449664 +2015-11-17,113.73000,115.44000,113.17000,114.39000,99.04800,0.50%,1981353 +2015-11-18,114.25000,117.53000,113.75000,117.25000,101.52400,2.50%,3319376 +2015-11-19,109.79000,113.71000,109.61000,110.63000,95.79200,-5.65%,15730925 +2015-11-20,110.89000,114.44000,110.60000,112.97000,97.81800,2.12%,7059415 +2015-11-23,112.97000,114.49000,112.10000,112.16000,97.11700,-0.72%,3780416 +2015-11-24,111.38000,113.45000,111.06000,113.19000,98.00900,0.92%,3244841 +2015-11-25,113.47000,115.05000,113.00000,114.41000,99.06500,1.08%,2959195 +2015-11-27,114.49000,115.90000,114.08000,114.34000,99.00500,-0.06%,1740503 +2015-11-30,114.56000,114.81500,112.62000,112.71000,97.59300,-1.43%,4602953 +2015-12-01,113.53000,116.37000,113.05000,116.26000,100.66700,3.15%,5466961 +2015-12-02,116.24000,119.38000,116.11000,117.64000,102.29500,1.19%,6070833 +2015-12-03,117.80000,118.28000,114.43000,115.00000,99.99900,-2.24%,4287079 +2015-12-04,115.59000,118.25000,115.24000,117.74000,102.38200,2.38%,3588162 +2015-12-07,117.89000,117.89000,115.20000,115.91000,100.79100,-1.55%,3164319 +2015-12-08,114.95000,116.35000,113.95000,115.88000,100.76400,-0.03%,3551921 +2015-12-09,115.40000,116.81500,114.66000,115.05000,100.04300,-0.72%,3839106 +2015-12-10,115.05000,117.05000,114.34000,116.21000,101.05100,1.01%,3202586 +2015-12-11,115.05000,117.34000,114.62000,115.98000,100.85100,-0.20%,3830793 +2015-12-14,115.88000,116.74000,114.43000,115.85000,100.73800,-0.11%,3867188 +2015-12-15,116.87000,118.50000,116.66000,117.61000,102.26900,1.52%,3124083 +2015-12-16,118.30000,119.76000,116.90000,118.83000,103.33000,1.04%,3516798 +2015-12-17,118.83000,121.09000,118.64000,119.22000,103.66900,0.33%,3945750 +2015-12-18,118.61000,118.86000,115.82000,115.82000,100.71200,-2.85%,7557689 +2015-12-21,116.57000,117.77000,116.00000,117.41000,102.09500,1.37%,3185166 +2015-12-22,118.19000,118.34000,116.21400,117.44000,102.12100,0.03%,2821566 +2015-12-23,117.90000,118.83000,117.55000,118.69000,103.20800,1.06%,2479615 +2015-12-24,118.53000,119.18000,118.29000,118.34000,102.90400,-0.29%,900064 +2015-12-28,118.26000,118.61000,117.38000,118.33000,102.89500,-0.01%,1582598 +2015-12-29,118.87000,120.41000,118.70000,119.82000,104.19000,1.26%,2027597 +2015-12-30,120.03000,120.11000,118.66000,118.92000,103.40800,-0.75%,1747681 +2015-12-31,118.64000,119.37000,117.36000,117.64000,102.29500,-1.08%,2372492 +2016-01-04,116.91000,116.91000,114.52500,116.46000,101.26900,-1.00%,4990855 +2016-01-05,116.72000,117.89000,116.21000,116.68000,101.46000,0.19%,2816727 +2016-01-06,115.78000,116.65000,114.50000,115.49000,100.42500,-1.02%,2677303 +2016-01-07,113.63000,114.09000,111.42000,112.09000,97.46900,-2.94%,5276916 +2016-01-08,112.35000,113.00000,109.76000,110.16000,95.79100,-1.72%,4422365 +2016-01-11,110.51000,110.62000,108.19500,109.58000,95.28600,-0.53%,4525815 +2016-01-12,110.36000,113.13000,110.05000,112.26000,97.61700,2.45%,4037787 +2016-01-13,112.41000,113.03500,108.93000,109.23000,94.98200,-2.70%,3434267 +2016-01-14,108.74000,111.80000,107.51000,110.76000,96.31200,1.40%,4238172 +2016-01-15,109.08000,110.65000,107.79100,109.27000,95.01700,-1.35%,6356945 +2016-01-19,111.49000,114.16000,109.60000,112.58000,97.89500,3.03%,7122232 +2016-01-20,112.09000,115.74000,110.15000,114.79000,99.81700,1.96%,8380500 +2016-01-21,114.67000,115.48000,112.26000,113.50000,98.69500,-1.12%,5413190 +2016-01-22,114.67000,115.15000,113.89000,114.33000,99.41700,0.73%,3622152 +2016-01-25,114.52000,115.31000,112.85000,113.38000,98.59100,-0.83%,2908450 +2016-01-26,112.91000,114.18000,111.76000,113.96000,99.09500,0.51%,4593148 +2016-01-27,114.43000,114.81000,111.84000,112.33000,97.67800,-1.43%,4719874 +2016-01-28,112.29000,113.25000,110.61000,111.38000,96.85100,-0.85%,3525521 +2016-01-29,111.93000,115.16000,110.62000,115.16000,100.13800,3.39%,5280844 +2016-02-01,114.83000,116.15000,114.11000,115.89000,100.77300,0.63%,4333531 +2016-02-02,114.95000,115.39000,113.27000,113.88000,99.02500,-1.73%,2997694 +2016-02-03,114.37000,114.37000,110.30000,112.75000,98.04300,-0.99%,3462331 +2016-02-04,112.67000,114.55000,112.04000,114.20000,99.30400,1.29%,3608238 +2016-02-05,114.07000,114.20500,110.90000,111.72000,97.14700,-2.17%,3330817 +2016-02-08,110.50000,111.12000,108.83000,110.02000,95.66900,-1.52%,5050159 +2016-02-09,109.36500,112.28000,109.14000,111.16000,96.66000,1.04%,3680202 +2016-02-10,111.33000,114.48000,111.33000,112.74000,98.03400,1.42%,3023348 +2016-02-11,111.32000,111.69000,110.09000,110.62000,96.19100,-1.88%,3955031 +2016-02-12,111.20000,111.91000,110.21000,111.82000,97.23400,1.08%,2552095 +2016-02-16,112.63000,115.27000,112.53000,115.15000,100.13000,2.98%,3445698 +2016-02-17,115.50000,118.39000,115.20000,118.30000,102.86900,2.74%,4465264 +2016-02-18,118.50000,120.00000,117.06000,117.45000,102.13000,-0.72%,3847147 +2016-02-19,117.50000,118.55000,116.02000,117.68000,102.33000,0.20%,4481125 +2016-02-22,119.12000,122.14000,118.96000,121.27000,105.45100,3.05%,5054758 +2016-02-23,120.64000,121.80000,120.27000,121.15000,105.34700,-0.10%,2804371 +2016-02-24,119.93000,120.32000,117.83000,120.20000,104.52100,-0.78%,2559687 +2016-02-25,120.20000,121.23000,119.82000,121.20000,105.39000,0.83%,2281481 +2016-02-26,121.48000,122.26000,120.89000,121.33000,105.50400,0.11%,2877828 +2016-02-29,121.10000,121.82000,118.97000,119.10000,103.56400,-1.84%,4526052 +2016-03-01,119.49000,122.22000,119.37000,121.67000,105.79900,2.16%,3295498 +2016-03-02,121.23000,121.84000,120.37000,121.27000,105.45100,-0.33%,2670930 +2016-03-03,120.86000,121.86000,120.09000,121.82000,105.93000,0.45%,3064146 +2016-03-04,121.32000,122.19000,120.74000,121.80000,105.91200,-0.02%,2873930 +2016-03-07,121.08000,122.74000,120.90000,121.76000,105.87700,-0.03%,2315423 +2016-03-08,121.28000,122.32000,120.73000,121.66000,105.79000,-0.08%,2507343 +2016-03-09,121.88000,122.12000,120.45000,121.10000,105.73800,-0.46%,2094097 +2016-03-10,121.20000,122.76000,120.41000,122.09000,106.60300,0.82%,2638429 +2016-03-11,122.47000,125.32000,122.25000,125.10000,109.23100,2.47%,3765960 +2016-03-14,124.80000,126.02000,124.36000,125.22000,109.33600,0.10%,2856220 +2016-03-15,124.54000,125.46000,124.19000,124.85000,109.01300,-0.30%,896569 +2016-03-16,124.39000,125.54000,124.24000,124.90000,109.05600,0.04%,597892 +2016-03-17,124.61000,124.96000,122.22000,124.53000,108.73300,-0.30%,3911441 +2016-03-18,124.86000,127.08000,124.53200,126.72000,110.64500,1.76%,6948407 +2016-03-21,126.24000,127.00000,125.68000,126.74000,110.66300,0.02%,2667008 +2016-03-22,126.65000,128.81500,126.02000,128.02000,111.78100,1.01%,3984005 +2016-03-23,128.15000,130.35000,128.02000,129.79000,113.32600,1.38%,6166362 +2016-03-24,128.97000,130.32000,127.17000,128.59000,112.27800,-0.92%,4153996 +2016-03-28,128.82000,129.50000,128.01000,128.92000,112.56600,0.26%,1955202 +2016-03-29,129.27000,130.09000,128.54000,129.83000,113.36100,0.71%,2463118 +2016-03-30,130.09000,131.10500,129.39000,129.68000,113.23000,-0.12%,2578505 +2016-03-31,129.64000,129.97000,128.29000,128.90000,112.54900,-0.60%,3181784 +2016-04-01,128.69000,130.44000,128.36000,129.92000,113.43900,0.79%,3901675 +2016-04-04,130.50000,130.70000,128.87500,129.49000,113.06400,-0.33%,2811778 +2016-04-05,128.95000,129.46000,126.90000,127.04000,110.92500,-1.89%,4439814 +2016-04-06,127.23000,128.42000,126.88000,128.03000,111.78900,0.78%,3021346 +2016-04-07,127.51000,128.44000,126.23000,126.87000,110.77600,-0.91%,3186604 +2016-04-08,127.19000,128.15000,125.26000,125.68000,109.73700,-0.94%,3642689 +2016-04-11,125.83000,126.94000,125.83000,126.33000,110.30500,0.52%,3119234 +2016-04-12,126.30000,127.36000,125.40000,126.80000,110.71500,0.37%,2887244 +2016-04-13,127.65000,128.66000,127.27000,127.76000,111.55300,0.76%,2592359 +2016-04-14,127.72000,128.57000,127.56000,127.98000,111.74600,0.17%,1674578 +2016-04-15,127.89000,128.06000,126.22000,127.33000,111.17800,-0.51%,2835230 +2016-04-18,126.88000,128.03000,126.60000,127.81000,111.59700,0.38%,2717084 +2016-04-19,130.09000,131.30000,129.12000,130.50000,113.94600,2.10%,4340035 +2016-04-20,131.29000,135.11000,130.90000,133.93000,116.94100,2.63%,7320974 +2016-04-21,133.56000,134.00000,132.43000,132.96000,116.09400,-0.72%,3785921 +2016-04-22,133.72000,134.33000,133.05200,134.13000,117.11500,0.88%,2782268 +2016-04-25,133.71000,134.07000,132.59000,133.78000,116.81000,-0.26%,2702128 +2016-04-26,133.97000,134.61000,133.00000,134.24000,117.21100,0.34%,2637466 +2016-04-27,134.34000,134.58000,131.90000,132.80000,115.95400,-1.07%,3358722 +2016-04-28,132.79000,134.39000,131.68500,132.07000,115.31700,-0.55%,3330317 +2016-04-29,131.06000,131.88000,128.93000,131.68000,114.97600,-0.30%,4161071 +2016-05-02,132.61000,132.93000,130.92000,132.10000,115.34300,0.32%,2887782 +2016-05-03,131.37000,133.23000,131.13200,132.46000,115.65700,0.27%,3632324 +2016-05-04,131.02000,132.41000,130.58500,132.03000,115.28200,-0.32%,2909277 +2016-05-05,132.05000,133.28000,131.85000,132.31000,115.52600,0.21%,2054691 +2016-05-06,132.09000,132.28000,130.60000,132.04000,115.29100,-0.20%,2618614 +2016-05-09,131.75000,133.59000,131.57000,132.67000,115.84100,0.48%,2191779 +2016-05-10,132.92000,133.60000,132.58000,133.57000,116.62600,0.68%,2223527 +2016-05-11,133.74000,134.00000,130.58000,130.69000,114.11200,-2.16%,3450778 +2016-05-12,131.00000,131.29000,128.75000,129.74000,113.28200,-0.73%,3210422 +2016-05-13,129.10000,130.03000,128.55000,129.00000,112.63600,-0.57%,3137335 +2016-05-16,128.75000,130.86000,128.53000,130.64000,114.06800,1.27%,2466033 +2016-05-17,130.57000,131.22000,128.99000,129.56000,113.12500,-0.83%,2294547 +2016-05-18,129.11000,131.27000,128.93000,130.51000,113.95500,0.73%,2253759 +2016-05-19,129.69000,131.12000,128.76000,130.00000,113.50900,-0.39%,2756045 +2016-05-20,130.63000,131.79000,130.20000,130.94000,114.33000,0.72%,2538163 +2016-05-23,130.12500,131.20000,130.01000,130.42000,113.87600,-0.40%,3036471 +2016-05-24,130.76000,132.99000,130.31000,132.59000,115.77100,1.66%,2702419 +2016-05-25,133.21000,134.30000,132.78000,133.42000,116.49600,0.63%,2211337 +2016-05-26,133.50000,133.96000,132.66000,132.98000,116.11100,-0.33%,1499328 +2016-05-27,132.98000,134.53000,132.96000,134.00000,117.00200,0.77%,1833441 +2016-05-31,134.60000,134.75000,133.48000,133.67000,116.71400,-0.25%,3634146 +2016-06-01,133.58000,134.85000,133.02000,134.53000,117.46500,0.64%,2618138 +2016-06-02,134.26000,136.15000,134.01000,136.04000,118.78300,1.12%,4015018 +2016-06-03,135.61000,137.12000,135.15000,136.84000,119.48200,0.59%,3625603 +2016-06-06,136.92000,138.39000,136.51000,138.15000,120.62500,0.96%,2960016 +2016-06-07,138.16000,138.50000,136.88000,136.94000,119.56900,-0.88%,2943165 +2016-06-08,137.27000,140.89000,137.00000,140.40000,122.59000,2.53%,6180785 +2016-06-09,140.49000,140.87000,139.54000,140.68000,122.83500,0.20%,3682416 +2016-06-10,140.25000,140.39000,138.64000,139.24000,121.57700,-1.02%,2805779 +2016-06-13,139.00000,140.13000,138.08000,138.09000,120.57300,-0.83%,2813615 +2016-06-14,137.88000,138.25800,137.34000,137.87000,120.38100,-0.16%,2970571 +2016-06-15,137.74000,138.17000,137.05000,137.26000,120.39400,-0.44%,2369365 +2016-06-16,137.21000,138.89000,136.38000,138.66000,121.62200,1.02%,3176122 +2016-06-17,138.76000,138.85000,136.55000,137.69000,120.77100,-0.70%,4430918 +2016-06-20,139.22000,139.84000,138.14000,138.52000,121.49900,0.60%,3731651 +2016-06-21,139.20000,139.23000,138.07000,138.19000,121.21000,-0.24%,2021426 +2016-06-22,138.45000,139.54000,137.63000,137.90000,120.95500,-0.21%,2375253 +2016-06-23,139.35000,139.97500,138.01000,139.19000,122.08700,0.94%,2646815 +2016-06-24,135.66000,138.62000,135.15000,137.29000,120.42000,-1.37%,4474516 +2016-06-27,136.15000,137.39000,135.48000,137.11000,120.26300,-0.13%,4026435 +2016-06-28,138.21000,139.09000,137.65000,138.71000,121.66600,1.17%,4160163 +2016-06-29,139.80000,140.68000,139.60000,140.52000,123.25400,1.30%,3704526 +2016-06-30,140.68000,141.31000,140.24000,141.20000,123.85000,0.48%,4730819 +2016-07-01,141.16000,141.79000,140.62000,140.86000,123.55200,-0.24%,2882458 +2016-07-05,140.15000,141.91000,140.03000,141.56000,124.16600,0.50%,3749293 +2016-07-06,140.98000,142.96000,140.97000,142.38000,124.88500,0.58%,4083326 +2016-07-07,142.37000,142.66000,139.95000,140.80000,123.49900,-1.11%,3515540 +2016-07-08,141.70000,141.78000,139.54900,141.27000,123.91100,0.33%,3605502 +2016-07-11,141.27000,141.60000,140.01000,140.32000,123.07800,-0.67%,4083998 +2016-07-12,140.89000,140.95000,139.37000,139.86000,122.67500,-0.33%,4310126 +2016-07-13,140.96000,141.59000,139.92000,141.48000,124.09600,1.16%,3161194 +2016-07-14,142.39000,142.85000,140.47000,140.84000,123.53400,-0.45%,3000678 +2016-07-15,141.65000,142.78000,141.06000,141.33000,123.96400,0.35%,3746354 +2016-07-18,141.76000,141.90000,139.62000,140.75000,123.45500,-0.41%,4166243 +2016-07-19,140.75000,142.63000,139.32000,142.59000,125.06900,1.31%,5325629 +2016-07-20,143.47000,144.48000,142.81000,143.02000,125.44600,0.30%,5489502 +2016-07-21,142.71000,143.73000,142.13000,142.87000,125.31500,-0.10%,3502312 +2016-07-22,143.69000,144.04900,142.92000,143.69000,126.03400,0.57%,2697500 +2016-07-25,143.55000,143.89000,141.41000,141.73000,124.31500,-1.36%,2725566 +2016-07-26,141.94000,142.18500,141.02000,141.70000,124.28900,-0.02%,2668125 +2016-07-27,141.17000,142.34000,139.91000,141.68000,124.27100,-0.01%,2681628 +2016-07-28,141.36000,143.03000,141.19000,142.76000,125.21800,0.76%,2517003 +2016-07-29,141.85000,143.89500,141.60000,143.20000,125.60400,0.31%,3269716 +2016-08-01,143.42000,144.16000,143.04000,143.51000,125.87600,0.22%,2494774 +2016-08-02,143.81000,143.97000,142.34000,143.17000,125.57800,-0.24%,2679144 +2016-08-03,143.33000,143.62000,142.42800,142.88000,125.32400,-0.20%,1963586 +2016-08-04,143.10000,143.47600,142.26000,142.71000,125.17400,-0.12%,1890871 +2016-08-05,143.33000,143.54000,142.40000,142.99000,125.42000,0.20%,2000143 +2016-08-08,142.61000,143.07000,141.86000,142.13000,124.66600,-0.60%,1846428 +2016-08-09,142.55000,143.13000,141.68000,141.82000,124.39400,-0.22%,2140652 +2016-08-10,141.87000,142.34000,140.93000,142.19000,124.71800,0.26%,1866291 +2016-08-11,142.24000,143.05900,141.44000,142.63000,125.10400,0.31%,1857522 +2016-08-12,142.16000,143.14000,141.50000,142.88000,125.32400,0.18%,1787907 +2016-08-15,142.96000,143.11000,141.49000,141.62000,124.21800,-0.88%,2369632 +2016-08-16,141.15000,141.62000,140.33000,141.08000,123.74500,-0.38%,1688497 +2016-08-17,141.29000,141.91000,140.66000,141.71000,124.29700,0.45%,1849066 +2016-08-18,141.67000,142.84000,141.27000,142.17000,124.70100,0.32%,1572687 +2016-08-19,141.65000,142.25000,141.22000,142.04000,124.58700,-0.09%,1950174 +2016-08-22,142.11000,143.00000,141.71000,142.09000,124.63100,0.04%,1588064 +2016-08-23,142.73000,142.87000,141.75000,142.01000,124.56000,-0.06%,2295478 +2016-08-24,142.00000,142.08000,139.51500,139.87000,122.68300,-1.51%,2529814 +2016-08-25,139.75000,139.75000,137.03000,137.30000,120.42900,-1.84%,3891024 +2016-08-26,137.67000,138.30000,135.99000,136.62000,119.83300,-0.50%,3082388 +2016-08-29,137.20000,138.04000,136.48000,137.27000,120.40300,0.48%,2315890 +2016-08-30,137.01000,137.69000,136.24000,136.87000,120.05200,-0.29%,2026603 +2016-08-31,136.55000,136.82000,135.55000,136.05000,119.33300,-0.60%,2837267 +2016-09-01,136.82000,136.98000,135.35000,135.74000,119.06100,-0.23%,2765361 +2016-09-02,136.50000,136.78000,135.76000,136.61000,119.82400,0.64%,2390452 +2016-09-06,136.62000,136.85000,135.63000,135.97000,119.26300,-0.47%,2242382 +2016-09-07,135.00000,135.96000,134.20000,134.99000,118.95100,-0.72%,2816745 +2016-09-08,134.47000,135.62000,134.41000,135.44000,119.34800,0.33%,2826741 +2016-09-09,134.71000,135.15000,133.62000,133.62000,117.74400,-1.34%,3322258 +2016-09-12,132.71000,135.72000,132.39000,135.53000,119.42700,1.43%,3457351 +2016-09-13,134.24000,135.15000,133.37000,133.95000,118.03500,-1.17%,3331542 +2016-09-14,133.87000,134.69000,132.98000,133.69000,117.80600,-0.19%,4592442 +2016-09-15,133.03000,136.09000,132.88000,135.61000,119.49800,1.44%,3332592 +2016-09-16,135.61000,138.55000,135.53000,138.47000,122.01800,2.11%,7421705 +2016-09-19,138.68000,139.39000,137.52000,137.68000,121.32200,-0.57%,3239511 +2016-09-20,138.13000,138.53000,137.05500,137.47000,121.13700,-0.15%,2425739 +2016-09-21,138.20000,139.96000,137.99000,139.91000,123.28700,1.77%,3506621 +2016-09-22,140.49000,141.41000,140.32600,141.04000,124.28200,0.81%,3018312 +2016-09-23,141.02000,141.78000,140.36000,140.51000,123.81500,-0.38%,2801957 +2016-09-26,139.95000,140.17000,138.90000,139.72000,123.11900,-0.56%,2636458 +2016-09-27,139.99000,140.84000,138.69000,140.79000,124.06200,0.77%,3048640 +2016-09-28,141.13000,141.71000,139.66000,140.41000,123.72700,-0.27%,1990377 +2016-09-29,140.18000,140.28000,137.84000,138.32000,121.88600,-1.49%,2200954 +2016-09-30,139.18000,140.48000,138.42000,140.00000,123.36600,1.21%,4164080 +2016-10-03,139.35000,139.72000,138.02500,138.49000,122.03500,-1.08%,2724399 +2016-10-04,138.69000,139.36000,137.16000,138.16000,121.74500,-0.24%,2452575 +2016-10-05,138.21000,138.93000,136.60000,137.60000,121.25100,-0.41%,4625613 +2016-10-06,137.31000,137.49000,135.66000,136.47000,120.25500,-0.82%,4025313 +2016-10-07,137.21000,137.55000,135.98100,136.66000,120.42300,0.14%,2568603 +2016-10-10,136.97000,138.35000,136.97000,138.08000,121.67400,1.04%,2585956 +2016-10-11,137.32000,137.69000,134.37000,134.75000,118.74000,-2.41%,3353588 +2016-10-12,134.98000,135.72000,133.64000,135.10000,119.04800,0.26%,4287859 +2016-10-13,134.65000,134.65000,133.61000,134.19000,118.24600,-0.67%,3425680 +2016-10-14,134.78000,135.51000,133.89000,133.92000,118.00800,-0.20%,3452918 +2016-10-17,134.06000,134.43000,133.03000,134.13000,118.19300,0.16%,3602532 +2016-10-18,139.20000,143.95000,137.87000,143.39000,126.35300,6.90%,10141914 +2016-10-19,143.82000,146.36000,142.82000,144.37000,127.21700,0.68%,5796032 +2016-10-20,144.49000,145.88000,143.98000,145.07000,127.83400,0.48%,5203669 +2016-10-21,144.26000,145.44000,143.76000,145.37000,128.09800,0.21%,3331766 +2016-10-24,146.00000,146.22000,144.02000,144.69000,127.49900,-0.47%,2929259 +2016-10-25,144.88000,145.38000,143.60000,143.78000,126.69700,-0.63%,3095334 +2016-10-26,143.75000,143.78000,141.88500,142.23000,125.33100,-1.08%,3267632 +2016-10-27,142.72000,143.25000,141.58000,141.94000,125.07500,-0.20%,3358006 +2016-10-28,141.66000,142.35000,139.44000,140.35000,123.67400,-1.12%,4033636 +2016-10-31,140.80000,141.54000,139.97000,141.33000,124.53800,0.70%,3761070 +2016-11-01,141.51000,141.51000,138.82000,139.43000,122.86400,-1.34%,3391410 +2016-11-02,139.02000,141.23000,138.93000,138.98000,122.46700,-0.32%,3149707 +2016-11-03,139.18000,140.34000,137.65000,137.83000,121.45400,-0.83%,2989689 +2016-11-04,138.45000,138.89000,137.69000,137.71000,121.34800,-0.09%,3520737 +2016-11-07,139.60000,142.44000,139.55000,141.93000,125.06700,3.06%,3896555 +2016-11-08,141.35000,143.61000,141.00000,142.90000,125.92100,0.68%,4389113 +2016-11-09,139.54000,144.19000,136.22000,141.90000,125.04000,-0.70%,8042434 +2016-11-10,142.34000,146.57000,142.00000,146.13000,128.76800,2.98%,6075529 +2016-11-11,146.71000,147.50000,146.01000,146.42000,129.02300,0.20%,4475449 +2016-11-14,147.32000,152.92000,147.04000,152.28000,134.18700,4.00%,5740425 +2016-11-15,153.51000,153.96000,151.51000,152.23000,134.14300,-0.03%,4910721 +2016-11-16,151.99000,153.00000,151.23000,151.50000,133.50000,-0.48%,3899008 +2016-11-17,151.82000,151.92000,150.19000,150.77000,132.85600,-0.48%,4683031 +2016-11-18,151.05000,151.66000,149.40000,149.45000,131.69300,-0.88%,5664818 +2016-11-21,149.72000,150.66000,148.56000,150.41000,132.53900,0.64%,3867791 +2016-11-22,151.08000,152.93000,150.56000,152.26000,134.16900,1.23%,4992120 +2016-11-23,152.01000,153.74000,150.96000,153.54000,135.29700,0.84%,2838847 +2016-11-25,153.93000,154.50000,152.61000,152.81000,134.65400,-0.48%,1664542 +2016-11-28,152.74000,152.85000,150.00000,152.11000,134.03700,-0.46%,5029589 +2016-11-29,156.94000,158.12400,155.18000,157.59000,138.86600,3.60%,5827435 +2016-11-30,157.47000,159.76000,157.07000,158.32000,140.06000,0.46%,7142359 +2016-12-01,159.12000,161.72000,159.12000,160.94000,142.37800,1.65%,5250119 +2016-12-02,161.00000,162.52000,160.56000,160.73000,142.19200,-0.13%,3480032 +2016-12-05,160.19000,160.67000,156.23000,157.63000,139.45000,-1.93%,5854226 +2016-12-06,158.17000,158.23000,156.26000,157.32000,139.17500,-0.20%,3216730 +2016-12-07,157.89000,159.98000,156.35000,159.40000,141.01500,1.32%,4552337 +2016-12-08,159.41000,160.24000,158.00000,159.32000,140.94500,-0.05%,3407518 +2016-12-09,159.52000,160.16000,157.71000,160.12000,141.65200,0.50%,4007213 +2016-12-12,158.83000,159.66000,157.75000,159.49000,141.09500,-0.39%,3471430 +2016-12-13,160.40000,161.71000,160.06500,160.54000,142.02400,0.66%,3868877 +2016-12-14,161.14000,161.80000,158.72000,159.86000,141.42200,-0.42%,3885004 +2016-12-15,159.87000,161.29000,159.43000,160.62000,142.09500,0.48%,4422949 +2016-12-16,161.38000,164.00000,161.19000,163.94000,145.03200,2.07%,7605227 +2016-12-19,163.09000,163.94000,161.22000,161.54000,142.90900,-1.46%,4732617 +2016-12-20,161.71000,163.11000,161.41000,161.59000,142.95300,0.03%,3131151 +2016-12-21,161.42000,162.29000,159.62000,161.33000,142.72300,-0.16%,2768116 +2016-12-22,161.39000,161.88000,160.27000,161.58000,142.94400,0.15%,2741699 +2016-12-23,161.56000,163.04000,160.55000,163.03000,144.22700,0.90%,2044472 +2016-12-27,163.26000,163.96000,162.45000,162.64000,143.88200,-0.24%,1343946 +2016-12-28,162.16000,163.25000,161.32000,161.44000,142.82000,-0.74%,1669083 +2016-12-29,161.92000,162.36000,160.39000,161.04000,142.46600,-0.25%,2476270 +2016-12-30,161.37000,161.48000,159.85000,160.04000,141.58200,-0.62%,2855596 +2017-01-03,161.13000,162.27000,159.15000,161.45000,142.82900,0.88%,3540336 +2017-01-04,162.35000,162.58000,159.74000,161.91000,143.23600,0.28%,2695217 +2017-01-05,161.75000,162.63000,161.51000,162.18000,143.47500,0.17%,2961043 +2017-01-06,161.75000,162.94000,161.11000,162.41000,143.67800,0.14%,3081255 +2017-01-09,162.00000,162.43000,160.78000,161.95000,143.27100,-0.28%,3041495 +2017-01-10,161.27000,162.98000,160.50000,161.58000,142.94400,-0.23%,3500741 +2017-01-11,161.30000,162.94000,160.61000,161.89000,143.21800,0.19%,3330608 +2017-01-12,161.69000,162.94000,160.89000,162.36000,143.63400,0.29%,2555823 +2017-01-13,162.16000,162.73900,161.41000,161.80000,143.13900,-0.34%,3182390 +2017-01-17,162.61000,162.97000,157.51000,160.66000,142.13000,-0.70%,5475764 +2017-01-18,161.06000,161.20000,156.09000,157.74000,139.54700,-1.82%,6591459 +2017-01-19,157.74000,160.55000,157.24000,158.70000,140.39600,0.61%,4976871 +2017-01-20,159.02000,159.80000,157.81000,158.66000,140.36100,-0.03%,3578965 +2017-01-23,158.62000,159.52000,156.56000,159.07000,140.72400,0.26%,4062438 +2017-01-24,159.36000,161.31000,159.10000,160.43000,141.92700,0.85%,3514096 +2017-01-25,160.82000,161.98000,160.35000,161.24000,142.64300,0.50%,3605753 +2017-01-26,161.86000,163.58000,161.25000,162.75000,143.97900,0.94%,4201682 +2017-01-27,163.50000,163.80000,162.62000,162.99000,144.19100,0.15%,3110360 +2017-01-30,162.94000,163.46000,161.31000,162.09000,143.39500,-0.55%,2784550 +2017-01-31,161.62000,162.19000,160.01000,162.10000,143.40400,0.01%,3036991 +2017-02-01,162.75000,163.90000,162.03000,162.71000,143.94400,0.38%,3718557 +2017-02-02,162.52000,163.25000,160.26000,160.76000,142.21900,-1.20%,4714006 +2017-02-03,161.13000,162.00000,160.21000,161.87000,143.20100,0.69%,2762478 +2017-02-06,161.51000,162.53000,160.22000,160.51000,141.99700,-0.84%,3478970 +2017-02-07,161.05000,161.68000,159.54000,160.53000,142.01500,0.01%,2942701 +2017-02-08,160.00000,160.63000,159.41000,160.31000,141.82100,-0.14%,2339728 +2017-02-09,160.34000,161.30000,159.56000,160.44000,141.93600,0.08%,3056783 +2017-02-10,160.12000,161.59000,160.10000,160.75000,142.21000,0.19%,1905884 +2017-02-13,160.69000,162.02000,160.69000,161.99000,143.30700,0.77%,3275839 +2017-02-14,161.45000,163.50000,161.25000,163.13000,144.31500,0.70%,2969704 +2017-02-15,162.58000,164.89000,162.58000,164.29000,145.34100,0.71%,4537859 +2017-02-16,164.78000,164.97000,162.33000,163.65000,144.77500,-0.39%,3191646 +2017-02-17,159.00000,160.16000,156.49000,157.62000,139.44100,-3.68%,12032677 +2017-02-21,157.62000,160.81500,157.52000,160.57000,142.05100,1.87%,5418758 +2017-02-22,160.91000,161.78000,159.64000,160.57000,142.05100,,2725286 +2017-02-23,161.33000,162.60000,160.69000,162.60000,143.84600,1.26%,2460188 +2017-02-24,162.67000,163.09000,161.74000,163.06000,144.25300,0.28%,2715668 +2017-02-27,163.16000,165.46000,162.81000,165.38000,146.30600,1.42%,4071564 +2017-02-28,165.47000,166.76000,164.90000,165.38000,146.30600,,4382037 +2017-03-01,166.72000,168.60000,166.35000,167.94000,148.57100,1.55%,3514174 +2017-03-02,168.32000,168.43000,166.96000,167.31000,148.01300,-0.38%,1889729 +2017-03-03,167.37000,168.45000,166.62000,168.20000,148.80100,0.53%,2254393 +2017-03-06,167.43000,169.35000,167.13000,168.70000,149.24300,0.30%,2576499 +2017-03-07,168.45000,169.36000,167.93000,168.30000,148.88900,-0.24%,2702284 +2017-03-08,167.61000,168.46000,166.80000,167.91000,149.09700,-0.23%,2048154 +2017-03-09,168.15000,169.07000,167.74000,168.01000,149.18600,0.06%,3631873 +2017-03-10,168.42000,170.00000,168.06000,169.98000,150.93500,1.17%,3716433 +2017-03-13,169.99000,170.93000,169.55000,170.21000,151.13900,0.14%,3130164 +2017-03-14,169.66000,170.18000,168.50000,169.06000,150.11800,-0.68%,2522844 +2017-03-15,169.36000,171.97000,169.29000,171.78000,152.53300,1.61%,2807585 +2017-03-16,172.07000,172.14000,170.22000,171.30000,152.10700,-0.28%,3138566 +2017-03-17,171.09000,171.54000,169.59000,169.70000,150.68600,-0.93%,5622866 +2017-03-20,169.93000,170.24000,167.92000,168.00000,149.17700,-1.00%,3928639 +2017-03-21,168.67000,168.82000,167.06000,167.70000,148.91000,-0.18%,4953057 +2017-03-22,168.13000,168.38000,165.63000,167.03000,148.31500,-0.40%,2999769 +2017-03-23,166.23000,166.93000,164.77000,165.29000,146.77000,-1.04%,3947412 +2017-03-24,166.20000,167.40000,164.35000,165.00000,146.51300,-0.18%,5243877 +2017-03-27,163.99000,165.11000,163.31000,164.60000,146.15800,-0.24%,4383024 +2017-03-28,164.58000,166.07000,163.84000,165.35000,146.82400,0.46%,7327109 +2017-03-29,164.66000,164.97000,162.74000,163.44000,145.12800,-1.16%,5900387 +2017-03-30,163.65000,165.93000,163.46000,164.99000,146.50400,0.95%,2993828 +2017-03-31,164.64000,165.10000,163.75000,164.01000,145.63400,-0.59%,3496122 +2017-04-03,164.62000,166.14000,164.25000,165.59000,147.03700,0.96%,3473710 +2017-04-04,165.87000,166.45000,164.79000,164.97000,146.48600,-0.37%,2885973 +2017-04-05,165.76000,167.26000,165.22000,165.37000,146.84100,0.24%,3541623 +2017-04-06,165.45000,166.02000,164.84000,165.34000,146.81500,-0.02%,2923993 +2017-04-07,164.96000,166.50000,164.62000,166.02000,147.41900,0.41%,2928086 +2017-04-10,166.19000,167.00000,165.28000,165.48000,146.93900,-0.33%,3234913 +2017-04-11,164.89000,165.84000,164.60000,165.83000,147.25000,0.21%,3172925 +2017-04-12,166.32000,166.42000,164.60000,165.56000,147.01000,-0.16%,2978737 +2017-04-13,164.95000,165.65000,164.67000,164.96000,146.47700,-0.36%,1979846 +2017-04-17,164.99000,167.42000,164.96000,167.18000,148.44900,1.35%,4396665 +2017-04-18,170.06000,170.23000,167.70000,168.59000,149.70100,0.84%,5526173 +2017-04-19,169.59000,171.19000,168.69000,169.25000,150.28700,0.39%,4703352 +2017-04-20,169.52000,172.19000,168.37000,171.54000,152.32000,1.35%,3652113 +2017-04-21,172.13000,172.62000,170.47000,171.16000,151.98300,-0.22%,2982272 +2017-04-24,172.66000,173.16000,171.70000,172.33000,153.02200,0.68%,2830275 +2017-04-25,173.50000,174.74000,173.19000,174.04000,154.54000,0.99%,2636422 +2017-04-26,174.09000,175.65000,173.98000,174.38000,154.84200,0.20%,2806907 +2017-04-27,174.07000,176.07000,174.01700,174.63000,155.06400,0.14%,2405299 +2017-04-28,174.61000,175.00000,173.91000,174.88000,155.28600,0.14%,2003313 +2017-05-01,175.00000,176.14000,174.09000,174.59000,155.02800,-0.17%,2709651 +2017-05-02,174.91000,175.36800,170.27400,174.14000,154.62900,-0.26%,4947320 +2017-05-03,173.75000,174.30000,171.86000,172.54000,153.20800,-0.92%,3622176 +2017-05-04,173.05000,174.21000,172.38000,174.02000,154.52200,0.86%,2583702 +2017-05-05,174.54000,174.88000,173.31000,174.12000,154.61100,0.06%,2047335 +2017-05-08,173.93000,174.56000,173.56700,174.44000,154.89500,0.18%,2505936 +2017-05-09,174.10000,174.77000,172.73000,173.24000,153.83000,-0.69%,1651328 +2017-05-10,173.04000,173.64000,172.46100,173.39000,153.96300,0.09%,1568702 +2017-05-11,172.76000,173.85600,171.67000,173.32000,153.90100,-0.04%,1850982 +2017-05-12,172.64000,173.39000,171.52000,171.81000,152.56000,-0.87%,2301607 +2017-05-15,171.79000,172.00000,170.23000,171.53000,152.31100,-0.16%,2829728 +2017-05-16,170.67000,171.00000,167.25000,168.12000,149.28300,-1.99%,4340371 +2017-05-17,166.96000,170.39000,166.65000,168.86000,149.94000,0.44%,4432867 +2017-05-18,168.25000,173.98000,167.87000,171.45000,152.24000,1.53%,3901173 +2017-05-19,172.30000,172.95000,170.25000,172.59000,153.25300,0.66%,3867235 +2017-05-22,172.73000,174.90000,172.60000,174.70000,155.12600,1.22%,3480347 +2017-05-23,174.44000,175.52000,173.71000,175.22000,155.58800,0.30%,2471494 +2017-05-24,175.45000,176.10000,174.52000,175.59000,155.91600,0.21%,1612319 +2017-05-25,176.32000,178.73000,175.94000,178.05000,158.10100,1.40%,3208724 +2017-05-26,177.68000,178.89000,177.00000,177.50000,157.61200,-0.31%,1577632 +2017-05-30,177.54000,178.08000,176.24000,176.59000,156.80400,-0.51%,2274810 +2017-05-31,176.89000,176.90000,174.92000,175.18000,155.55200,-0.80%,3205206 +2017-06-01,175.78000,179.58000,175.19000,179.58000,159.45900,2.51%,2803855 +2017-06-02,179.92000,179.92000,178.34000,179.39000,159.29100,-0.11%,2608165 +2017-06-05,179.53000,180.32100,179.16000,179.37000,159.27300,-0.01%,2640579 +2017-06-06,179.19000,181.06000,178.48000,180.82000,160.56000,0.81%,3438468 +2017-06-07,182.00000,183.47000,179.65000,183.21000,162.68300,1.32%,3783593 +2017-06-08,183.34000,183.76000,180.98000,181.69000,161.33300,-0.83%,3065022 +2017-06-09,181.84000,182.40000,180.86000,181.46000,161.12900,-0.13%,2392197 +2017-06-12,181.01000,181.82000,176.42000,179.25000,159.16600,-1.22%,3701213 +2017-06-13,179.21000,181.39000,179.14500,181.05000,160.76500,1.00%,2454889 +2017-06-14,180.94000,182.84000,180.94000,182.36000,161.92800,0.72%,2039269 +2017-06-15,181.75000,183.50000,180.09000,180.38000,160.83600,-1.09%,3076040 +2017-06-16,180.83000,182.46000,180.38000,181.63000,161.95000,0.69%,4463175 +2017-06-19,182.30000,183.02000,180.76000,183.02000,163.19000,0.77%,3781848 +2017-06-20,182.75000,183.42000,182.21500,183.27000,163.41300,0.14%,2671943 +2017-06-21,183.49000,185.11000,182.71000,184.92000,164.88400,0.90%,2782295 +2017-06-22,184.90000,188.66000,184.78000,186.50000,166.29300,0.85%,3693779 +2017-06-23,186.27000,186.27000,184.13500,185.25000,165.17800,-0.67%,3373013 +2017-06-26,185.13000,185.89000,183.39000,185.12000,165.06200,-0.07%,2327361 +2017-06-27,185.72000,186.80000,184.22000,184.60000,164.59800,-0.28%,2680374 +2017-06-28,185.68000,186.31000,185.09000,185.70000,165.57900,0.60%,2351634 +2017-06-29,185.82000,186.09000,184.33000,185.27000,165.19600,-0.23%,2186565 +2017-06-30,185.15000,186.19000,184.93000,185.42000,165.33000,0.08%,2352397 +2017-07-03,186.29000,187.53000,185.74000,186.65000,166.42600,0.66%,2087013 +2017-07-05,186.14000,188.36000,185.72000,188.25000,167.85300,0.86%,2583483 +2017-07-06,188.12000,188.18500,186.15000,186.94000,166.68500,-0.70%,1829507 +2017-07-07,187.35000,188.43000,187.01000,187.96000,167.59400,0.55%,2130041 +2017-07-10,187.33000,188.00000,186.15000,186.95000,166.69400,-0.54%,2568117 +2017-07-11,187.00000,187.66000,185.09000,185.95000,165.80200,-0.53%,2662647 +2017-07-12,186.79000,187.30000,186.41000,186.69000,166.46200,0.40%,3339421 +2017-07-13,187.00000,187.28000,185.32000,185.48000,165.38300,-0.65%,2353497 +2017-07-14,185.81000,187.13000,184.77000,186.90000,166.64900,0.77%,2625745 +2017-07-17,187.07000,187.24500,185.76000,186.35000,166.15900,-0.29%,2433714 +2017-07-18,186.95000,187.20000,183.86000,186.85000,166.60500,0.27%,4227671 +2017-07-19,187.51000,189.41000,187.51000,189.19000,168.69100,1.25%,3388430 +2017-07-20,189.41000,191.92000,188.92000,191.50000,170.75100,1.22%,3057503 +2017-07-21,191.38000,193.00000,190.60000,191.78000,171.00000,0.15%,4885618 +2017-07-24,191.79000,192.17000,190.64000,190.89000,170.20700,-0.46%,2315160 +2017-07-25,192.13000,192.48000,190.30000,190.40000,169.77000,-0.26%,1916424 +2017-07-26,190.02000,191.53000,189.38000,190.75000,170.08200,0.18%,2668795 +2017-07-27,190.24000,190.49000,188.46000,188.93000,168.45900,-0.95%,2623376 +2017-07-28,189.11000,191.24400,187.60000,191.15000,170.43900,1.18%,1894880 +2017-07-31,191.59000,192.61000,191.14000,191.81000,171.02700,0.35%,3767109 +2017-08-01,193.40000,193.40000,191.62000,192.23000,171.40200,0.22%,3317312 +2017-08-02,192.14000,193.45000,192.14000,193.00000,172.08800,0.40%,2463792 +2017-08-03,193.26000,194.96000,193.01000,194.77000,173.66700,0.92%,2868930 +2017-08-04,194.95000,196.04000,194.60000,194.88000,173.76500,0.06%,2782057 +2017-08-07,194.81000,195.41000,193.90000,194.78000,173.67500,-0.05%,2057507 +2017-08-08,194.68000,194.99000,194.08000,194.90000,173.78200,0.06%,1725334 +2017-08-09,194.90000,195.36000,194.16500,194.83000,173.72000,-0.04%,2005300 +2017-08-10,194.26000,194.38800,192.40000,192.57000,171.70500,-1.16%,2642601 +2017-08-11,193.91000,194.54000,192.66000,193.02000,172.10600,0.23%,2210718 +2017-08-14,194.60000,194.75000,192.90000,193.71000,172.72100,0.36%,2310272 +2017-08-15,194.47000,195.01000,193.81000,194.50000,173.42600,0.41%,1563243 +2017-08-16,194.81000,195.27000,192.83000,193.77000,172.77500,-0.38%,1860924 +2017-08-17,193.75000,194.24000,192.66000,192.70000,171.82100,-0.55%,2362101 +2017-08-18,192.84000,193.20000,190.63000,190.82000,170.14500,-0.98%,2845508 +2017-08-21,190.88000,192.31000,190.88000,192.03000,171.22300,0.63%,1705822 +2017-08-22,192.15000,194.96000,191.56000,194.79000,173.68400,1.44%,1970087 +2017-08-23,194.50000,194.59000,193.72000,194.24000,173.19400,-0.28%,1534775 +2017-08-24,194.55000,195.07000,194.21000,194.75000,173.64900,0.26%,1901514 +2017-08-25,195.33000,195.54000,194.14000,194.36000,173.30100,-0.20%,1370564 +2017-08-28,194.59000,195.81000,194.36000,195.09000,173.95200,0.38%,1957259 +2017-08-29,194.83000,197.04000,194.33000,196.73000,175.41400,0.84%,2067299 +2017-08-30,196.38000,196.88000,195.20000,195.88000,174.65600,-0.43%,1480807 +2017-08-31,196.93000,199.49000,196.39000,198.90000,177.34900,1.54%,2981661 +2017-09-01,199.79000,199.99000,198.36000,199.75000,178.10700,0.43%,2241797 +2017-09-05,199.20000,200.44000,198.71000,199.31000,177.71500,-0.22%,2700827 +2017-09-06,199.54000,199.99000,197.63000,198.38000,176.88500,-0.47%,2977448 +2017-09-07,197.77000,199.48000,197.07000,198.17000,177.36700,-0.11%,2662250 +2017-09-08,198.43000,198.86000,197.00000,197.75000,176.99100,-0.21%,2192230 +2017-09-11,199.25000,200.42000,198.78000,199.58000,178.62900,0.93%,3225105 +2017-09-12,199.44000,199.47000,196.91000,197.47000,176.74000,-1.06%,2541492 +2017-09-13,197.80000,200.76000,197.78000,198.33000,177.51000,0.44%,2359284 +2017-09-14,197.95000,198.38000,197.09000,197.73000,176.97300,-0.30%,2362027 +2017-09-15,198.52000,199.71000,197.20000,198.18000,177.37600,0.23%,4090952 +2017-09-18,198.17000,198.82000,197.51000,198.19000,177.38500,0.01%,1915203 +2017-09-19,198.44000,198.60000,192.39000,194.65000,174.21600,-1.79%,3811489 +2017-09-20,195.02000,195.84000,194.06000,195.75000,175.20100,0.57%,2748704 +2017-09-21,195.63000,196.13000,194.90000,195.21000,174.71800,-0.28%,1881452 +2017-09-22,195.11000,195.87000,188.25000,193.03000,172.76600,-1.12%,5543547 +2017-09-25,193.27000,196.31000,190.92000,191.75000,171.62100,-0.66%,3060480 +2017-09-26,192.31000,194.36000,192.04000,192.70000,172.47100,0.50%,2774465 +2017-09-27,193.20000,195.61500,191.74000,194.49000,174.07300,0.93%,3177192 +2017-09-28,194.25000,196.54500,193.51000,196.10000,175.51400,0.83%,2075015 +2017-09-29,195.82000,196.09000,194.48000,195.85000,175.29000,-0.13%,2631669 +2017-10-02,196.59000,197.91000,196.33000,197.44000,176.71300,0.81%,2584903 +2017-10-03,197.50000,199.44300,197.26000,198.63000,177.77900,0.60%,2528871 +2017-10-04,199.03000,200.73000,198.43000,200.48000,179.43400,0.93%,2275969 +2017-10-05,199.93000,199.93000,196.56000,197.90000,177.12500,-1.29%,3841544 +2017-10-06,197.90000,199.99000,197.51000,198.06000,177.26800,0.08%,2753930 +2017-10-09,198.01000,198.32000,195.78000,196.30000,175.69300,-0.89%,3294497 +2017-10-10,196.26000,196.43000,193.67000,194.68000,174.24300,-0.83%,2499112 +2017-10-11,194.63000,196.07000,193.59000,195.26000,174.76200,0.30%,2838542 +2017-10-12,195.01000,195.36000,192.73000,192.92000,172.66800,-1.20%,2836379 +2017-10-13,189.59000,192.71000,186.00000,192.52000,172.31000,-0.21%,5393000 +2017-10-16,192.48000,193.32000,191.36000,193.20000,172.91900,0.35%,2915690 +2017-10-17,196.80000,206.62000,196.37000,203.89000,182.48600,5.53%,8882178 +2017-10-18,203.80000,207.80000,203.68000,205.23000,183.68600,0.66%,4794606 +2017-10-19,205.47000,205.74500,202.70000,203.25000,181.91400,-0.96%,3363266 +2017-10-20,204.26000,208.21000,203.69000,207.49000,185.70800,2.09%,5111152 +2017-10-23,207.58000,208.45000,205.80000,207.01000,185.27900,-0.23%,2254429 +2017-10-24,206.38000,208.23000,205.88000,208.15000,186.29900,0.55%,3016787 +2017-10-25,208.32000,209.14000,207.07100,207.53000,185.74400,-0.30%,2198422 +2017-10-26,207.92000,211.70000,207.58000,209.15000,187.19400,0.78%,4279385 +2017-10-27,209.15000,212.77000,208.54500,212.60000,190.28200,1.65%,4380408 +2017-10-30,212.21000,212.77000,209.38000,209.39000,187.40900,-1.51%,2365906 +2017-10-31,209.39000,210.52000,207.80000,210.22000,188.15200,0.40%,3678228 +2017-11-01,211.62000,212.63000,208.92000,209.53000,187.53400,-0.33%,1878630 +2017-11-02,210.11000,211.48500,209.01000,211.10000,188.94000,0.75%,2812244 +2017-11-03,210.72000,213.83000,210.10000,212.87000,190.52400,0.84%,2196909 +2017-11-06,211.91000,213.93000,211.80000,212.12000,189.85200,-0.35%,2239061 +2017-11-07,212.74000,213.54000,210.89000,212.70000,190.37200,0.27%,1777825 +2017-11-08,212.08000,212.92500,210.70000,210.77000,188.64400,-0.91%,2261114 +2017-11-09,210.59000,211.76000,209.13000,211.56000,189.35100,0.37%,1838784 +2017-11-10,211.46000,211.81000,210.20000,211.07000,188.91300,-0.23%,1300918 +2017-11-13,210.31000,213.53500,209.94000,212.66000,190.33600,0.75%,2608814 +2017-11-14,212.21000,212.70000,210.92000,211.71000,189.48500,-0.45%,1865458 +2017-11-15,210.88000,211.98000,209.62000,209.86000,187.83000,-0.87%,1807113 +2017-11-16,210.38000,212.01000,209.90000,211.13000,188.96600,0.61%,1910335 +2017-11-17,210.46000,211.45500,209.15000,209.90000,187.86500,-0.58%,1881773 +2017-11-20,210.00000,210.68000,209.58000,210.25000,188.17900,0.17%,2040368 +2017-11-21,211.13000,212.85000,210.75000,212.60000,190.28200,1.12%,2327411 +2017-11-22,212.26000,212.80500,210.76000,211.22000,189.04700,-0.65%,2257764 +2017-11-24,212.00000,212.93000,211.00000,212.51000,190.20100,0.61%,743961 +2017-11-27,212.25000,214.25000,211.81000,212.40000,190.10300,-0.05%,2852856 +2017-11-28,213.88000,216.31000,212.51000,216.14000,193.45000,1.76%,2888884 +2017-11-29,217.70000,224.27000,217.36000,222.88000,199.48300,3.12%,4247248 +2017-11-30,223.83000,228.75000,222.29000,228.17000,204.88900,2.37%,6846394 +2017-12-01,228.89000,229.22000,221.08000,226.78000,203.64100,-0.61%,3326098 +2017-12-04,229.26000,231.77000,221.40000,221.42000,198.82800,-2.36%,5591486 +2017-12-05,221.00000,223.72000,219.16000,220.09000,197.63300,-0.60%,3140492 +2017-12-06,221.02000,221.96000,219.03000,219.94000,197.49900,-0.07%,2390893 +2017-12-07,220.59000,220.61000,218.19000,220.15000,197.68700,0.10%,2658247 +2017-12-08,220.55000,224.33000,220.22000,223.91000,201.06400,1.71%,2207110 +2017-12-11,224.16000,224.82000,222.04000,222.77000,200.04000,-0.51%,1587344 +2017-12-12,222.31000,223.42000,221.26000,222.49000,199.78800,-0.13%,2291684 +2017-12-13,221.74000,224.95000,221.23000,224.35000,201.45900,0.84%,3042354 +2017-12-14,225.50000,226.97000,221.01000,221.25000,198.67500,-1.38%,2782512 +2017-12-15,222.96000,223.75000,220.63000,221.82000,199.18700,0.26%,5901705 +2017-12-18,223.64500,224.81000,222.19000,222.67000,199.95000,0.38%,2875223 +2017-12-19,222.76000,223.79000,220.85000,222.04000,199.38400,-0.28%,2332940 +2017-12-20,222.74500,224.89000,221.73000,222.38000,199.69000,0.15%,2566610 +2017-12-21,222.90000,223.94000,221.37000,221.69000,199.07000,-0.31%,2926894 +2017-12-22,222.00000,222.35000,218.45000,220.00000,197.55200,-0.76%,1956539 +2017-12-26,219.09000,220.42000,219.09000,219.60000,197.19300,-0.18%,1481453 +2017-12-27,219.98000,221.44000,219.25000,220.42000,197.93000,0.37%,1576592 +2017-12-28,221.46000,222.79000,220.15000,222.77000,200.04000,1.07%,1451334 +2017-12-29,223.95000,223.95000,220.46000,220.46000,197.96600,-1.04%,2263645 +2018-01-02,221.02000,222.45000,220.00000,221.16000,198.59400,0.32%,3276075 +2018-01-03,221.62000,223.81000,220.52000,223.48000,200.67700,1.05%,2353723 +2018-01-04,224.34000,226.10000,224.17000,224.45000,201.54800,0.43%,2643607 +2018-01-05,225.19000,229.05000,224.72000,228.73000,205.39200,1.91%,2385007 +2018-01-08,228.13000,228.71000,224.61000,224.76000,201.82700,-1.74%,2730381 +2018-01-09,224.76000,226.63000,223.30000,225.88000,202.83200,0.50%,2624009 +2018-01-10,224.83000,225.01000,223.03000,224.20000,201.32400,-0.74%,2310727 +2018-01-11,224.18000,225.92000,223.70000,225.39000,202.39200,0.53%,2542128 +2018-01-12,227.45000,229.90000,226.52000,228.64000,205.31100,1.44%,3914459 +2018-01-16,233.37000,235.00000,231.25000,232.90000,209.13600,1.86%,6845209 +2018-01-17,234.67000,238.96000,233.85000,238.43000,214.10200,2.37%,5090707 +2018-01-18,239.26000,243.90000,238.55000,243.16000,218.34900,1.98%,6108385 +2018-01-19,244.18000,244.35000,241.07000,243.35000,218.52000,0.08%,4289381 +2018-01-22,243.59000,243.80000,241.36000,243.56000,218.70900,0.09%,3721744 +2018-01-23,242.99000,246.98000,242.41000,245.21000,220.19000,0.68%,3024557 +2018-01-24,246.01000,247.31000,243.71000,244.85000,219.86700,-0.15%,2619808 +2018-01-25,244.75000,246.19000,243.90000,245.18000,220.16300,0.13%,2350862 +2018-01-26,245.00000,248.74000,244.46000,248.47000,223.11800,1.34%,2497081 +2018-01-29,249.28000,250.79000,247.40000,247.41000,222.16600,-0.43%,2475392 +2018-01-30,232.88000,242.74000,232.10000,236.65000,212.50400,-4.35%,11516549 +2018-01-31,242.84000,247.00000,235.76000,236.78000,212.62000,0.05%,5145057 +2018-02-01,235.26000,237.82000,233.83000,235.22000,211.21900,-0.66%,4255635 +2018-02-02,233.00000,236.30000,231.19000,231.88000,208.22000,-1.42%,3830714 +2018-02-05,230.79000,233.11000,208.48000,220.02000,197.57000,-5.11%,6094954 +2018-02-06,212.20000,226.51000,210.21000,225.18000,202.20400,2.35%,6859988 +2018-02-07,222.33000,229.29000,221.51000,225.82000,202.77900,0.28%,5458395 +2018-02-08,225.33000,226.63000,216.26000,216.46000,194.37400,-4.14%,4875622 +2018-02-09,218.00000,223.28000,212.01000,220.96000,198.41500,2.08%,6208110 +2018-02-12,222.44000,228.00000,222.15000,225.69000,202.66200,2.14%,4901754 +2018-02-13,223.15000,227.12000,222.39000,226.64000,203.51500,0.42%,3319842 +2018-02-14,224.95000,229.34000,223.92000,228.78000,205.43700,0.94%,2871040 +2018-02-15,229.27000,230.00000,221.74000,226.02000,202.95800,-1.21%,4526099 +2018-02-16,225.99000,230.55000,225.70000,229.37000,205.96600,1.48%,3602311 +2018-02-20,227.91000,228.75000,225.61000,226.66000,203.53300,-1.18%,2972753 +2018-02-21,226.15000,229.35000,225.11000,225.13000,202.15900,-0.68%,3359289 +2018-02-22,226.30000,229.84000,225.08000,227.09000,203.91900,0.87%,2767850 +2018-02-23,227.90000,230.32000,225.91000,230.16000,206.67600,1.35%,2349926 +2018-02-26,231.64000,234.51000,229.70000,234.06000,210.17800,1.69%,3081532 +2018-02-27,234.40000,235.89000,232.44000,232.52000,208.79500,-0.66%,2897948 +2018-02-28,234.42000,234.75000,226.09000,226.16000,203.08400,-2.74%,4329325 +2018-03-01,225.70000,229.29000,222.74000,224.45000,201.54800,-0.76%,3514589 +2018-03-02,223.21000,225.82000,222.59000,225.19000,202.21300,0.33%,2613605 +2018-03-05,223.37000,229.43000,222.79000,228.38000,205.07700,1.42%,2627307 +2018-03-06,228.92000,229.15000,223.89000,226.18000,203.10200,-0.96%,2652763 +2018-03-07,224.35000,227.82000,223.75000,227.27000,204.08100,0.48%,3242203 +2018-03-08,227.93000,227.99000,223.92000,224.73000,202.47300,-1.12%,3454916 +2018-03-09,226.11000,226.52000,222.50000,225.43000,203.10400,0.31%,4805255 +2018-03-12,226.21000,227.00000,222.77000,222.77000,200.70700,-1.18%,3112794 +2018-03-13,223.53000,228.06000,223.16000,226.94000,204.46400,1.87%,3313748 +2018-03-14,227.13000,229.39000,225.02000,225.38000,203.05900,-0.69%,2929437 +2018-03-15,225.83000,230.76000,225.66000,229.48000,206.75300,1.82%,3191807 +2018-03-16,229.66000,231.27000,227.75000,227.86000,205.29300,-0.71%,5316977 +2018-03-19,227.31000,227.97000,223.68000,225.05000,202.76200,-1.23%,3308958 +2018-03-20,225.16000,227.60000,223.88000,226.78000,204.32000,0.77%,3393616 +2018-03-21,226.45000,227.44000,222.82000,222.82000,200.75200,-1.75%,3408998 +2018-03-22,221.65000,221.66000,215.10000,215.21000,193.89600,-3.42%,5553756 +2018-03-23,215.75000,217.73000,212.50000,212.55000,191.50000,-1.24%,5514827 +2018-03-26,215.19000,219.41000,214.70000,219.07000,197.37400,3.07%,3355677 +2018-03-27,220.32000,221.95000,216.41000,217.96000,196.37400,-0.51%,3661781 +2018-03-28,218.89000,219.91000,217.04000,218.50000,196.86000,0.25%,3179518 +2018-03-29,219.38000,223.35000,214.00000,214.00000,192.80600,-2.06%,5529392 +2018-04-02,218.46000,222.99000,214.63000,217.20000,195.68900,1.50%,6220689 +2018-04-03,220.34000,225.10000,219.69000,224.58000,202.33800,3.40%,4651997 +2018-04-04,220.69000,229.48000,220.42000,228.79000,206.13100,1.87%,4674010 +2018-04-05,229.46000,231.58000,226.80000,229.07000,206.38300,0.12%,3348090 +2018-04-06,226.65000,228.19000,221.82000,223.96000,201.78000,-2.23%,3231724 +2018-04-09,225.58000,226.13000,222.36000,222.73000,200.67100,-0.55%,3031520 +2018-04-10,225.40000,228.16000,223.49000,226.79000,204.32900,1.82%,2773227 +2018-04-11,224.27000,225.39000,221.69000,221.90000,199.92400,-2.16%,3482120 +2018-04-12,224.04000,225.75000,223.41000,224.24000,202.03200,1.05%,2664457 +2018-04-13,225.10000,226.13000,223.08000,224.28000,202.06800,0.02%,2496580 +2018-04-16,227.11000,231.85000,226.35000,230.32000,207.51000,2.69%,4510623 +2018-04-17,239.31000,241.67000,236.08000,238.55000,214.92500,3.57%,6180286 +2018-04-18,239.00000,239.74000,236.30000,236.40000,212.98800,-0.90%,2940074 +2018-04-19,236.20000,238.27000,234.80000,235.76000,212.41100,-0.27%,2734927 +2018-04-20,236.05000,237.10000,233.50000,235.06000,211.78000,-0.30%,2842009 +2018-04-23,235.29000,236.21000,233.08000,234.34000,211.13200,-0.31%,3051703 +2018-04-24,235.95000,237.32000,232.56000,234.22000,211.02300,-0.05%,2771226 +2018-04-25,233.45000,235.10000,230.44000,234.90000,211.63600,0.29%,2932258 +2018-04-26,235.73000,237.84000,234.33000,237.03000,213.55500,0.91%,2252787 +2018-04-27,237.63000,240.54000,237.15000,240.18000,216.39300,1.33%,2301751 +2018-04-30,241.00000,241.00000,236.40000,236.40000,212.98800,-1.57%,3446885 +2018-05-01,237.00000,237.49000,234.36000,236.85000,213.39300,0.19%,2633467 +2018-05-02,235.38000,236.21000,232.86000,233.46000,210.33900,-1.43%,3542681 +2018-05-03,231.97000,234.80000,229.31000,234.15000,210.96000,0.30%,2731552 +2018-05-04,233.10000,236.65000,232.16000,235.90000,212.53700,0.75%,1999865 +2018-05-07,235.88000,236.99000,232.63000,233.78000,210.62700,-0.90%,3237793 +2018-05-08,233.72000,233.72000,230.65000,232.03000,209.05000,-0.75%,2698268 +2018-05-09,233.05000,233.42000,228.23000,229.21000,206.51000,-1.22%,3504188 +2018-05-10,230.15000,234.29000,229.36000,233.71000,210.56400,1.96%,2168955 +2018-05-11,233.58000,238.80000,232.95000,238.28000,214.68100,1.96%,3044883 +2018-05-14,238.90000,243.67000,238.82000,242.90000,218.84400,1.94%,3893625 +2018-05-15,241.86000,242.22000,238.67000,239.50000,215.78100,-1.40%,2396560 +2018-05-16,239.65000,241.81000,238.57000,241.72000,217.78100,0.93%,1906100 +2018-05-17,241.49000,243.56000,240.54000,242.96000,218.89800,0.51%,2418730 +2018-05-18,243.37000,244.76000,242.39000,244.64000,220.41100,0.69%,2283818 +2018-05-21,245.00000,249.17000,244.84000,247.90000,223.34900,1.33%,3040706 +2018-05-22,248.00000,248.05000,243.84000,245.18000,220.89800,-1.10%,2644110 +2018-05-23,244.03000,245.50000,241.64000,244.26000,220.06900,-0.38%,3047844 +2018-05-24,244.57000,245.44000,242.20000,242.73000,218.69100,-0.63%,2610418 +2018-05-25,242.95000,245.58000,242.44000,244.95000,220.69100,0.91%,1554906 +2018-05-29,243.86000,243.86000,240.24000,242.17000,218.18600,-1.13%,2837814 +2018-05-30,243.74000,245.75000,242.63000,244.94000,220.68200,1.14%,2071942 +2018-05-31,244.21000,244.75000,240.68000,241.51000,217.59100,-1.40%,2966087 +2018-06-01,243.74000,243.74000,241.29000,243.35000,219.24900,0.76%,2371387 +2018-06-04,244.00000,245.24000,242.74000,244.63000,220.40200,0.53%,2188866 +2018-06-05,245.09000,245.11000,241.91000,244.43000,220.22200,-0.08%,1531865 +2018-06-06,246.32000,248.72000,245.13000,248.65000,224.02400,1.73%,2650301 +2018-06-07,249.76000,250.00000,248.25000,248.98000,224.32200,0.13%,2117186 +2018-06-08,249.46000,251.50000,248.07000,250.68000,225.85300,0.68%,3034554 +2018-06-11,250.84000,254.99000,250.40000,253.78000,228.64600,1.24%,2775180 +2018-06-12,253.20000,253.94000,250.17000,253.58000,228.46600,-0.08%,2567198 +2018-06-13,254.14000,256.73000,252.48000,252.87000,227.82600,-0.28%,3138291 +2018-06-14,254.47000,255.99000,253.66000,255.33000,230.04300,0.97%,2456594 +2018-06-15,254.27000,255.98000,252.56000,255.98000,231.43900,0.25%,4772229 +2018-06-18,254.00000,255.01000,252.14000,254.87000,230.43600,-0.43%,1961879 +2018-06-19,252.97000,253.30000,251.16000,253.02000,228.76300,-0.73%,2370154 +2018-06-20,253.32000,253.73000,251.88000,252.81000,228.57300,-0.08%,2580440 +2018-06-21,252.95000,253.65000,250.92000,251.89000,227.74100,-0.36%,2150281 +2018-06-22,252.24000,255.11000,251.19000,254.37000,229.98400,0.98%,2743131 +2018-06-25,254.36000,255.13000,248.61000,250.71000,226.67400,-1.44%,3060769 +2018-06-26,250.56000,252.47000,249.54000,249.77000,225.82500,-0.37%,2157980 +2018-06-27,250.29000,251.76000,248.13000,248.17000,224.37800,-0.64%,2480999 +2018-06-28,247.13000,248.00000,242.23000,244.90000,221.42100,-1.32%,3556904 +2018-06-29,244.90000,247.50000,244.60000,245.34000,221.81900,0.18%,2787779 +2018-07-02,245.00000,247.73000,244.12000,247.48000,223.75400,0.87%,1793431 +2018-07-03,248.30000,248.75000,246.74000,246.98000,223.30200,-0.20%,1247991 +2018-07-05,249.11000,250.92600,247.58000,250.50000,226.48500,1.43%,2183067 +2018-07-06,251.01000,251.73000,249.42000,250.76000,226.72000,0.10%,1572267 +2018-07-09,252.13000,254.01000,251.05000,253.67000,229.35100,1.16%,2039553 +2018-07-10,254.18000,256.90000,253.75000,255.54000,231.04100,0.74%,2012223 +2018-07-11,255.14000,256.00000,253.74000,254.59000,230.18300,-0.37%,1486018 +2018-07-12,256.18000,256.82000,254.92000,256.05000,231.50300,0.57%,1592817 +2018-07-13,256.39000,259.01000,256.02000,258.70000,233.89800,1.03%,2356197 +2018-07-16,258.29000,258.45000,256.44000,256.98000,232.34300,-0.66%,3625425 +2018-07-17,251.55000,252.52000,246.27000,250.29000,226.29500,-2.60%,6932309 +2018-07-18,251.11000,256.61000,250.44000,255.42000,230.93300,2.05%,3359842 +2018-07-19,255.32000,256.50000,251.85000,252.93000,228.68200,-0.97%,2307632 +2018-07-20,251.17000,253.55000,251.17000,252.70000,228.47400,-0.09%,2014299 +2018-07-23,252.91000,255.23000,252.43000,252.74000,228.51000,0.02%,1479621 +2018-07-24,254.86000,254.96000,252.01000,253.76000,229.43200,0.40%,2476529 +2018-07-25,254.81000,255.27000,252.77000,254.86000,230.42700,0.43%,3048005 +2018-07-26,256.25000,257.87000,255.80000,257.00000,232.36100,0.84%,2021347 +2018-07-27,257.79000,257.79000,255.39000,255.95000,231.41200,-0.41%,1656790 +2018-07-30,255.91000,256.89000,253.11000,253.84000,229.50400,-0.82%,1681607 +2018-07-31,254.14000,255.20000,252.85000,253.22000,228.94400,-0.24%,2356023 +2018-08-01,256.10000,256.10000,252.81000,253.37000,229.07900,0.06%,3006726 +2018-08-02,253.50000,256.30000,252.23000,256.08000,231.53000,1.07%,1854444 +2018-08-03,256.45000,257.56000,254.30000,257.22000,232.56000,0.45%,1422323 +2018-08-06,256.50000,257.54000,255.47000,256.76000,232.14400,-0.18%,1398440 +2018-08-07,257.64000,258.84000,257.13000,257.65000,232.94900,0.35%,1462806 +2018-08-08,258.11000,259.50000,257.92000,258.81000,233.99800,0.45%,1494253 +2018-08-09,259.91000,263.02000,259.31000,261.59000,236.51100,1.07%,2315032 +2018-08-10,260.49000,261.50000,259.11000,260.36000,235.39900,-0.47%,1625059 +2018-08-13,261.00000,262.55000,260.30000,260.91000,235.89700,0.21%,1635347 +2018-08-14,260.89000,264.29500,260.85000,263.48000,238.22000,0.99%,1941909 +2018-08-15,261.98000,262.69000,259.19000,260.61000,235.62500,-1.09%,2017726 +2018-08-16,261.57000,263.75000,261.45000,263.10000,237.87700,0.96%,2115921 +2018-08-17,263.55000,264.13000,261.72000,262.33000,237.18000,-0.29%,1969679 +2018-08-20,263.00000,263.49000,261.57000,262.40000,237.24400,0.03%,1786166 +2018-08-21,261.85000,262.52000,260.73000,261.69000,236.60200,-0.27%,1559266 +2018-08-22,261.95000,261.95000,260.25000,260.74000,235.74300,-0.36%,2148534 +2018-08-23,261.02000,262.56000,259.56000,261.42000,236.35800,0.26%,1603548 +2018-08-24,261.75000,264.78000,261.75000,264.28000,238.94400,1.09%,2238686 +2018-08-27,265.00000,267.45000,264.42000,267.08000,241.47500,1.06%,2614138 +2018-08-28,268.54000,269.14000,267.33000,268.51000,242.76800,0.54%,2604184 +2018-08-29,268.39000,269.32000,267.25000,269.00000,243.21100,0.18%,2880646 +2018-08-30,269.46000,270.17000,268.11000,268.39000,242.66000,-0.23%,2976348 +2018-08-31,268.28000,269.21000,267.20000,268.46000,242.72300,0.03%,2961516 +2018-09-04,268.00000,269.41000,266.57000,268.51000,242.76800,0.02%,2097301 +2018-09-05,268.56000,268.80000,266.93000,267.64000,241.98100,-0.32%,2230593 +2018-09-06,267.60000,270.02000,266.94000,269.65000,244.61200,0.75%,2556068 +2018-09-07,269.64000,271.16000,267.51000,268.28000,243.37000,-0.51%,2958324 +2018-09-10,266.78000,266.80000,258.75000,259.73000,235.61400,-3.19%,4145700 +2018-09-11,257.92000,261.41800,257.48300,261.04000,236.80200,0.50%,2283313 +2018-09-12,261.12000,264.49000,260.85000,262.67000,238.28100,0.62%,2236267 +2018-09-13,264.16000,265.69000,263.42000,265.49000,240.83900,1.07%,2734504 +2018-09-14,265.40000,266.65000,263.28000,265.31000,240.67500,-0.07%,2084640 +2018-09-17,266.50000,266.66000,263.41000,263.87000,239.36900,-0.54%,1940361 +2018-09-18,262.93000,264.09000,262.00000,263.29000,238.84300,-0.22%,3557116 +2018-09-19,264.47000,265.61000,263.16000,265.33000,240.69400,0.77%,2274307 +2018-09-20,266.08000,267.94000,266.06000,266.39000,241.65500,0.40%,2094990 +2018-09-21,266.10000,267.84000,265.85000,266.67000,241.90900,0.11%,5671802 +2018-09-24,267.01000,269.53000,266.67000,267.36000,242.53500,0.26%,2699802 +2018-09-25,267.30000,267.33000,263.03000,263.51000,239.04300,-1.44%,3789664 +2018-09-26,264.50000,265.49000,262.45000,262.91000,238.49800,-0.23%,2237976 +2018-09-27,263.00000,265.41000,262.93000,264.65000,240.07700,0.66%,2761357 +2018-09-28,264.38000,266.19000,263.85000,266.04000,241.33800,0.53%,2875098 +2018-10-01,267.25000,270.02000,267.02000,269.10000,244.11400,1.15%,3314889 +2018-10-02,269.00000,271.44000,267.50000,270.63000,245.50100,0.57%,2777570 +2018-10-03,272.00000,272.07000,269.77000,270.90000,245.74600,0.10%,3002336 +2018-10-04,271.00000,271.62000,267.31000,268.32000,243.40600,-0.95%,2186551 +2018-10-05,268.65000,271.00000,267.95000,269.20000,244.20400,0.33%,2045692 +2018-10-08,268.84000,269.65000,265.65000,269.01000,244.03200,-0.07%,1864975 +2018-10-09,269.19000,271.96000,268.47000,270.11000,245.03000,0.41%,2510398 +2018-10-10,270.60000,271.42000,262.52000,263.08000,238.65200,-2.60%,4267341 +2018-10-11,262.00000,264.40000,255.78000,257.12000,233.24600,-2.27%,4558462 +2018-10-12,259.70000,261.39000,256.86000,259.61000,235.50500,0.97%,4006323 +2018-10-15,260.13000,262.44000,259.31000,260.25000,236.08500,0.25%,3583446 +2018-10-16,269.69000,272.81000,265.00000,272.57000,247.26100,4.73%,6453592 +2018-10-17,270.19000,271.00000,265.63000,267.30000,242.48100,-1.93%,3985133 +2018-10-18,267.35000,267.88000,263.71000,266.81000,242.03600,-0.18%,3132093 +2018-10-19,266.62000,267.98000,263.89000,265.30000,240.66600,-0.57%,3336617 +2018-10-22,266.75000,266.83000,260.06000,262.19000,237.84500,-1.17%,2618459 +2018-10-23,259.72000,265.52000,259.20000,264.86000,240.26700,1.02%,4081802 +2018-10-24,264.01000,265.33000,255.93000,256.32000,232.52000,-3.22%,5265555 +2018-10-25,258.16000,265.18000,253.37000,264.24000,239.70500,3.09%,4675643 +2018-10-26,261.50000,262.40000,257.02000,258.18000,234.20700,-2.29%,4830769 +2018-10-29,259.72000,262.04000,253.32000,256.52000,232.70200,-0.64%,3697710 +2018-10-30,256.69000,259.69000,253.98000,258.28000,234.29800,0.69%,4169239 +2018-10-31,260.87000,264.07000,260.22000,261.35000,237.08300,1.19%,4230215 +2018-11-01,262.92000,264.68000,259.76000,260.93000,236.70200,-0.16%,2771291 +2018-11-02,264.61000,266.38000,259.56000,261.01000,236.77500,0.03%,2593987 +2018-11-05,262.15000,263.00000,260.07000,261.01000,236.77500,,3287028 +2018-11-06,260.70000,264.01000,260.70000,263.54000,239.07000,0.97%,2582391 +2018-11-07,266.90000,276.75000,266.90000,274.63000,249.13000,4.21%,5797082 +2018-11-08,276.00000,278.00000,274.70000,276.65000,250.96200,0.74%,3809137 +2018-11-09,276.86000,278.00000,274.19000,276.55000,250.87200,-0.04%,2904456 +2018-11-12,276.00000,277.79000,272.00000,272.38000,247.08900,-1.51%,3140648 +2018-11-13,272.58000,273.60000,268.14000,269.22000,244.22200,-1.16%,2516970 +2018-11-14,269.29000,270.52000,263.35000,264.96000,240.35800,-1.58%,3511858 +2018-11-15,264.00000,265.92000,260.85000,264.94000,240.34000,-0.01%,3657641 +2018-11-16,264.99000,271.80000,264.92000,271.11000,245.93700,2.33%,3857794 +2018-11-19,271.48000,272.27000,264.18000,266.05000,241.34700,-1.87%,3670800 +2018-11-20,265.62000,266.78000,260.40000,261.50000,237.21900,-1.71%,3617826 +2018-11-21,262.59000,264.63000,260.45000,260.55000,236.35700,-0.36%,3234298 +2018-11-23,260.00000,262.94000,258.28000,261.62000,237.32800,0.41%,1159250 +2018-11-26,264.62000,268.30000,263.50000,266.16000,241.44600,1.74%,3879762 +2018-11-27,265.57000,271.30000,265.03000,271.15000,245.97300,1.87%,3497396 +2018-11-28,272.82000,282.40000,272.82000,280.95000,254.86300,3.61%,5044449 +2018-11-29,280.43000,285.45000,280.31000,282.55000,256.31500,0.57%,4177754 +2018-11-30,282.99000,283.64000,279.07000,281.36000,256.05200,-0.42%,6143329 +2018-12-03,283.00000,286.53000,282.71000,286.33000,260.57500,1.77%,4178268 +2018-12-04,286.15000,287.94000,276.91000,278.55000,253.49400,-2.72%,4635456 +2018-12-06,273.02000,276.94000,265.25000,276.85000,251.94700,-0.61%,6694612 +2018-12-07,273.76000,276.42000,267.28000,269.18000,244.96700,-2.77%,3507115 +2018-12-10,268.59000,269.00000,260.23000,266.53000,242.55600,-0.98%,4061644 +2018-12-11,269.58000,271.53000,265.67000,267.22000,243.18300,0.26%,3102759 +2018-12-12,271.95000,274.56000,270.49000,270.64000,246.29600,1.28%,3167856 +2018-12-13,270.86000,273.32000,269.62000,272.15000,247.67000,0.56%,2350792 +2018-12-14,270.36000,270.57000,263.71000,265.02000,241.18100,-2.62%,3360509 +2018-12-17,261.04000,262.75000,256.73400,258.07000,234.85700,-2.62%,5807157 +2018-12-18,259.70000,259.99000,248.20000,252.97000,230.21500,-1.98%,5065719 +2018-12-19,252.37000,256.56000,247.59000,250.31000,227.79500,-1.05%,5468527 +2018-12-20,248.50000,249.01000,240.05000,242.44000,220.63200,-3.14%,7311673 +2018-12-21,240.73000,247.50000,237.45000,238.34000,216.90100,-1.69%,12209672 +2018-12-24,236.24000,237.90000,232.56000,232.94000,211.98700,-2.27%,3090955 +2018-12-26,232.70000,243.37000,231.81000,243.35000,221.46100,4.47%,4159282 +2018-12-27,239.10000,245.97000,235.24000,245.97000,223.84500,1.08%,4295787 +2018-12-28,246.71000,249.79000,244.81000,246.24000,224.09100,0.11%,3312862 +2018-12-31,248.06000,250.28000,246.94000,249.12000,226.71200,1.17%,3123223 +2019-01-02,245.00000,246.35000,241.47000,243.49000,221.58800,-2.26%,4063606 +2019-01-03,243.48000,243.48000,236.13000,236.85000,215.54500,-2.73%,4623172 +2019-01-04,239.80000,243.46000,238.80000,239.62000,218.06600,1.17%,5367608 +2019-01-07,240.40000,241.98000,238.23000,240.08000,218.48500,0.19%,4132953 +2019-01-08,242.33000,244.79000,239.71000,243.29000,221.40600,1.34%,3618666 +2019-01-09,244.76000,246.63000,242.06000,243.64000,221.72400,0.14%,3425451 +2019-01-10,242.08000,245.14000,241.41000,244.87000,222.84400,0.50%,3374481 +2019-01-11,243.45000,247.76000,243.27000,247.67000,225.39200,1.14%,3967094 +2019-01-14,246.59000,249.92000,246.11000,248.06000,225.74700,0.16%,4955469 +2019-01-15,250.00000,256.92000,247.00000,256.87000,233.76400,3.55%,5325776 +2019-01-16,258.73000,262.19000,258.17000,261.46000,237.94200,1.79%,6069471 +2019-01-17,260.99000,261.74000,257.89000,259.77000,236.40400,-0.65%,3583901 +2019-01-18,262.60000,266.26000,260.42000,265.50000,241.61800,2.21%,4844751 +2019-01-22,264.06000,267.50000,263.74000,265.69000,241.79100,0.07%,4052696 +2019-01-23,267.75000,269.47000,263.67000,267.02000,243.00100,0.50%,2971227 +2019-01-24,266.80000,268.16000,264.26000,266.13000,242.19200,-0.33%,2927350 +2019-01-25,268.80000,270.41000,265.70000,268.05000,243.93900,0.72%,2809188 +2019-01-28,266.90000,266.93000,264.61000,266.77000,242.77400,-0.48%,2837679 +2019-01-29,266.00000,268.45000,265.44000,267.34000,243.29300,0.21%,2173024 +2019-01-30,269.69000,272.44000,267.19000,270.37000,246.05000,1.13%,3659233 +2019-01-31,270.48000,271.74000,268.99000,270.20000,245.89500,-0.06%,4055122 +2019-02-01,268.47000,269.39000,266.03000,268.72000,244.54900,-0.55%,3946753 +2019-02-04,268.31000,268.69000,264.27000,268.21000,244.08400,-0.19%,3398925 +2019-02-05,270.12000,272.09000,265.84000,266.31000,242.35500,-0.71%,3597224 +2019-02-06,265.14000,269.93000,264.98000,269.50000,245.25800,1.20%,2569965 +2019-02-07,268.64000,270.58000,267.26000,269.00000,244.80300,-0.19%,2458498 +2019-02-08,267.50000,268.70000,260.32000,261.90000,238.34200,-2.64%,4547448 +2019-02-11,261.17000,261.18000,256.34000,257.14000,234.01000,-1.82%,4856174 +2019-02-12,259.22000,264.00000,256.92000,263.50000,239.79800,2.47%,4327961 +2019-02-13,263.52000,266.29000,263.15000,263.80000,240.07100,0.11%,3066743 +2019-02-14,263.24000,267.07000,262.71000,265.33000,241.46300,0.58%,3015655 +2019-02-15,267.79000,271.13000,266.62000,271.13000,246.74200,2.19%,3673690 +2019-02-19,271.17000,272.49000,269.28000,270.41000,246.08700,-0.27%,2486689 +2019-02-20,269.21000,270.59000,268.18000,269.51000,245.26700,-0.33%,2802803 +2019-02-21,269.47000,269.94000,265.10000,266.40000,242.43700,-1.15%,2554273 +2019-02-22,266.50000,268.39000,265.95000,267.11000,243.08300,0.27%,3191090 +2019-02-25,267.58000,268.17000,264.38000,264.60000,240.79900,-0.94%,3679125 +2019-02-26,264.66000,265.43000,262.80000,262.98000,239.32500,-0.61%,3212929 +2019-02-27,261.61000,261.61000,248.94000,250.08000,227.58500,-4.91%,8952928 +2019-02-28,249.70000,251.95000,239.15000,242.22000,220.43200,-3.14%,11034345 +2019-03-01,243.56000,248.00000,243.56000,246.15000,224.00900,1.62%,6921274 +2019-03-04,248.12000,248.45000,234.51000,236.02000,214.79000,-4.12%,8646329 +2019-03-05,236.53000,243.20000,234.94000,241.43000,219.71300,2.29%,6924867 +2019-03-06,241.74000,241.74000,237.03000,239.07000,217.56600,-0.98%,4878747 +2019-03-07,240.30000,241.18000,235.55000,236.70000,215.40900,-0.99%,5033537 +2019-03-08,235.15000,239.41000,234.64000,237.29000,216.76500,0.25%,4921739 +2019-03-11,239.21000,244.02000,236.42000,243.15000,222.11800,2.47%,4539618 +2019-03-12,244.95000,247.48000,243.74000,245.88000,224.61200,1.12%,4235832 +2019-03-13,247.96000,252.76000,247.08000,252.25000,230.43100,2.59%,4882034 +2019-03-14,253.00000,255.06000,252.34000,253.27000,231.36200,0.40%,3865160 +2019-03-15,254.34000,254.74000,249.94000,251.40000,229.65400,-0.74%,6466186 +2019-03-18,252.66000,255.31000,250.42000,255.00000,232.94300,1.43%,3927379 +2019-03-19,255.95000,259.25000,255.14000,257.13000,234.88900,0.84%,4164789 +2019-03-20,257.43000,257.69000,249.97000,250.50000,228.83200,-2.58%,4193496 +2019-03-21,249.19000,252.96000,248.66000,252.02000,230.22100,0.61%,2699799 +2019-03-22,250.57000,251.20000,246.99000,247.09000,225.71700,-1.96%,3778238 +2019-03-25,247.42000,247.42000,240.78000,246.86000,225.50700,-0.09%,4110942 +2019-03-26,247.26000,247.89000,241.72000,243.39000,222.33700,-1.41%,4416183 +2019-03-27,242.94000,245.68000,238.16000,241.71000,220.80200,-0.69%,4819232 +2019-03-28,242.59000,242.85000,238.89000,242.23000,221.27700,0.22%,3601531 +2019-03-29,244.29000,247.76000,241.87000,247.26000,225.87200,2.08%,4294167 +2019-04-01,249.71000,250.20000,243.06000,245.54000,224.30100,-0.70%,4809459 +2019-04-02,245.51000,246.40000,242.80000,244.41000,223.26900,-0.46%,4057091 +2019-04-03,246.31000,247.54000,244.59000,245.84000,224.57500,0.59%,2851456 +2019-04-04,245.48000,249.11000,244.64000,247.39000,225.99100,0.63%,2255521 +2019-04-05,248.95000,249.31000,245.17000,248.78000,227.26100,0.56%,3343112 +2019-04-08,249.68000,249.68000,246.31000,248.75000,227.23300,-0.01%,2195490 +2019-04-09,247.57000,249.94000,245.95000,248.79000,227.27000,0.02%,2904072 +2019-04-10,248.78000,249.87000,245.52000,246.03000,224.74900,-1.11%,2753784 +2019-04-11,246.05000,246.92000,232.68000,235.42000,215.05600,-4.31%,8223350 +2019-04-12,236.50000,236.78000,220.77000,223.22000,203.91200,-5.18%,13979434 +2019-04-15,225.77000,230.97000,224.41000,230.20000,210.28800,3.13%,10021785 +2019-04-16,238.01000,238.01000,215.82000,220.96000,201.84700,-4.01%,27361432 +2019-04-17,223.79000,224.24000,208.07000,216.84000,198.08400,-1.86%,22101404 +2019-04-18,217.14000,223.00000,214.21000,221.75000,202.56900,2.26%,13927214 +2019-04-22,224.00000,227.56000,221.50000,227.11000,207.46500,2.42%,11191845 +2019-04-23,228.25000,231.94000,226.10000,230.58000,210.63500,1.53%,10261445 +2019-04-24,230.09000,231.63000,227.75000,230.35000,210.42500,-0.10%,6104122 +2019-04-25,228.53000,232.12000,228.13000,230.79000,210.82700,0.19%,5954533 +2019-04-26,232.14000,237.11000,231.19000,237.00000,216.50000,2.69%,6186619 +2019-04-29,237.40000,238.06000,234.16000,237.45000,216.91100,0.19%,5345317 +2019-04-30,238.08000,238.08000,230.19000,233.07000,212.91000,-1.84%,7632279 +2019-05-01,233.07000,234.62000,230.35000,231.95000,211.88700,-0.48%,4823160 +2019-05-02,230.90000,233.34000,228.08000,232.45000,212.34300,0.22%,5499206 +2019-05-03,232.84000,233.90000,227.18000,231.95000,211.88700,-0.22%,4323138 +2019-05-06,228.17000,240.57000,227.50000,240.50000,219.69700,3.69%,7180213 +2019-05-07,239.19000,243.15000,236.40000,238.05000,217.45900,-1.02%,5104669 +2019-05-08,238.00000,240.81000,235.53000,239.15000,218.46400,0.46%,3768388 +2019-05-09,236.60000,240.54000,235.67000,237.97000,217.38600,-0.49%,4299681 +2019-05-10,239.97000,242.62000,236.37000,240.59000,219.77900,1.10%,4374392 +2019-05-13,236.45000,240.10000,236.20000,239.55000,218.82900,-0.43%,4684437 +2019-05-14,240.64000,240.99000,236.28000,236.43000,215.97900,-1.30%,5329698 +2019-05-15,235.00000,237.53000,232.62000,236.08000,215.65900,-0.15%,5099948 +2019-05-16,235.89000,240.45000,235.72000,236.79000,216.30800,0.30%,4456363 +2019-05-17,236.17000,242.44000,235.65000,241.38000,220.50100,1.94%,4486406 +2019-05-20,240.00000,246.74000,239.77000,245.99000,224.71200,1.91%,5390767 +2019-05-21,247.01000,251.18000,246.80000,249.94000,228.32100,1.61%,5345383 +2019-05-22,249.10000,251.03000,248.71000,249.34000,227.77200,-0.24%,4038028 +2019-05-23,247.98000,248.15000,244.39000,246.50000,225.17800,-1.14%,3934570 +2019-05-24,247.25000,249.36000,245.51000,247.63000,226.21000,0.46%,2974038 +2019-05-28,248.50000,249.30000,241.98000,242.06000,221.12200,-2.25%,6172696 +2019-05-29,239.85000,243.03000,237.90000,242.40000,221.43300,0.14%,3958382 +2019-05-30,241.92000,245.35000,241.34000,243.50000,222.43800,0.45%,2646971 +2019-05-31,241.95000,243.62000,239.48000,241.80000,220.88500,-0.70%,3285843 +2019-06-03,241.49000,243.80000,236.02000,236.56000,216.09800,-2.17%,4999517 +2019-06-04,238.13000,241.05000,234.83000,240.76000,219.93500,1.78%,4992042 +2019-06-05,243.17000,245.79000,241.23000,242.77000,221.77100,0.83%,3194422 +2019-06-06,243.13000,243.94000,241.73000,241.82000,220.90300,-0.39%,2630136 +2019-06-07,242.90000,247.07000,242.19000,246.77000,225.42500,2.05%,2837457 +2019-06-10,247.08000,249.67000,245.99000,248.14000,226.67600,0.56%,2330953 +2019-06-11,248.52000,250.69000,245.73000,245.87000,224.60300,-0.91%,3043114 +2019-06-12,246.20000,246.50000,242.30000,244.50000,223.35100,-0.56%,3251825 +2019-06-13,244.82000,245.34000,243.12000,244.96000,223.77100,0.19%,3108249 +2019-06-14,244.72000,246.10000,242.79000,245.37000,225.13200,0.17%,2165579 +2019-06-17,246.00000,247.10000,245.22000,245.97000,225.68300,0.24%,2270430 +2019-06-18,247.50000,249.34000,245.15000,245.70000,225.43500,-0.11%,3482480 +2019-06-19,246.00000,251.37000,245.51000,250.19000,229.55500,1.83%,4204589 +2019-06-20,251.60000,252.82000,247.40000,247.76000,227.32500,-0.97%,3800826 +2019-06-21,248.78000,253.49000,246.90000,252.28000,231.47200,1.82%,6323527 +2019-06-24,251.33000,252.63000,247.86000,249.64000,229.05000,-1.05%,3163758 +2019-06-25,249.30000,251.04000,247.42000,247.66000,227.23400,-0.79%,3183010 +2019-06-26,248.00000,248.08000,243.13000,243.47000,223.38900,-1.69%,3852920 +2019-06-27,244.26000,248.15000,243.16000,246.34000,226.02200,1.18%,3366173 +2019-06-28,246.50000,246.75000,238.65000,244.01000,223.88500,-0.95%,6727648 +2019-07-01,245.95000,246.17000,240.72000,242.64000,222.62800,-0.56%,4109079 +2019-07-02,242.59000,243.99000,239.54000,243.97000,223.84800,0.55%,3864785 +2019-07-03,244.32000,247.52000,244.04000,245.21000,224.98600,0.51%,2559448 +2019-07-05,244.39000,248.76000,244.06000,246.99000,226.61900,0.73%,2965094 +2019-07-08,246.41000,247.98000,244.88000,247.84000,227.39900,0.34%,1902630 +2019-07-09,244.63000,246.08000,243.69000,246.00000,225.71000,-0.74%,2775012 +2019-07-10,246.82000,249.11000,245.48000,247.48000,227.06800,0.60%,2753028 +2019-07-11,255.80000,261.69000,249.05000,261.16000,239.62000,5.53%,10268790 +2019-07-12,261.63000,266.52000,261.63000,265.90000,243.96900,1.81%,5336201 +2019-07-15,265.06000,267.65000,264.25000,265.96000,244.02400,0.02%,2611403 +2019-07-16,265.33000,267.14000,263.19000,264.66000,242.83100,-0.49%,3121564 +2019-07-17,264.00000,268.69000,263.50000,266.65000,244.65700,0.75%,3995150 +2019-07-18,265.64000,266.51000,257.26000,260.60000,239.10600,-2.27%,5827020 +2019-07-19,261.10000,262.72000,256.40000,256.65000,235.48200,-1.52%,4413227 +2019-07-22,258.14000,258.95000,254.53000,255.32000,234.26200,-0.52%,4104305 +2019-07-23,254.47000,256.10000,252.02000,255.01000,233.97700,-0.12%,2889283 +2019-07-24,252.79000,252.83000,245.13000,251.13000,230.41700,-1.52%,4864203 +2019-07-25,251.13000,252.75000,248.29000,248.70000,228.18800,-0.97%,3362958 +2019-07-26,249.02000,253.88000,246.51000,252.94000,232.07800,1.70%,3362651 +2019-07-29,252.84000,255.30000,252.34000,253.82000,232.88500,0.35%,2005512 +2019-07-30,252.66000,255.06000,250.47000,254.93000,233.90400,0.44%,1908834 +2019-07-31,256.32000,257.16000,248.48000,249.01000,228.47200,-2.32%,3532351 +2019-08-01,249.19000,251.58000,247.28000,249.25000,228.69200,0.10%,3613635 +2019-08-02,249.69000,251.57000,246.10000,250.05000,229.42600,0.32%,2677632 +2019-08-05,248.13000,249.94000,242.59000,245.06000,224.84800,-2.00%,5812447 +2019-08-06,245.93000,248.28000,243.57000,248.28000,227.80200,1.31%,3532969 +2019-08-07,246.27000,247.04000,241.26000,246.45000,226.12300,-0.74%,3205805 +2019-08-08,246.19000,247.67000,243.37000,247.62000,227.19700,0.47%,2830705 +2019-08-09,247.72000,250.42000,246.14000,248.63000,228.12400,0.41%,2535030 +2019-08-12,246.79000,247.96000,243.03000,243.20000,223.14100,-2.18%,3550184 +2019-08-13,241.68000,250.46000,241.51000,249.22000,228.66500,2.48%,2774735 +2019-08-14,246.73000,248.41000,243.01000,243.20000,223.14100,-2.42%,3464315 +2019-08-15,244.35000,245.26000,241.45000,244.25000,224.10500,0.43%,2513465 +2019-08-16,245.38000,247.11000,244.18000,245.69000,225.42600,0.59%,2810022 +2019-08-19,247.49000,248.49000,244.09000,244.71000,224.52700,-0.40%,2672254 +2019-08-20,244.21000,244.60000,239.92000,240.16000,220.35200,-1.86%,3201507 +2019-08-21,240.19000,241.89000,239.30000,240.35000,220.52600,0.08%,2761928 +2019-08-22,240.35000,240.35000,232.67000,232.94000,213.72800,-3.08%,4498791 +2019-08-23,232.90000,235.10000,229.38000,230.66000,211.63600,-0.98%,4827798 +2019-08-26,232.52000,234.56000,230.46000,231.08000,212.02100,0.18%,2918839 +2019-08-27,231.72000,232.40000,222.60000,222.93000,204.54300,-3.53%,4988764 +2019-08-28,222.42000,229.77000,220.78000,227.35000,208.59900,1.98%,4847412 +2019-08-29,228.42000,232.30000,228.01000,230.62000,211.59900,1.44%,4052586 +2019-08-30,233.67000,235.05000,232.29000,234.00000,214.70000,1.47%,3384133 +2019-09-03,231.74000,232.17000,228.47000,230.62000,211.59900,-1.44%,3381979 +2019-09-04,231.95000,232.95000,226.50000,226.73000,208.03000,-1.69%,4526047 +2019-09-05,230.00000,231.51000,227.58000,229.59000,210.65400,1.26%,4256911 +2019-09-06,230.17000,231.96000,228.59000,229.00000,210.11300,-0.26%,4183195 +2019-09-09,229.00000,232.00000,228.56000,230.68000,211.65400,0.73%,3895558 +2019-09-10,231.45000,234.29000,230.83000,232.46000,213.28700,0.77%,4257570 +2019-09-11,232.49000,234.25000,228.58000,234.21000,214.89300,0.75%,3167732 +2019-09-12,235.00000,236.40000,229.70000,230.10000,211.12200,-1.75%,4710026 +2019-09-13,232.99000,236.56000,231.54000,233.61000,215.33300,1.53%,4523112 +2019-09-16,232.82000,236.05000,232.15000,234.43000,216.08900,0.35%,2973582 +2019-09-17,233.07000,233.99000,231.17000,232.52000,214.32900,-0.81%,2408251 +2019-09-18,230.80000,233.13000,229.23000,230.61000,212.56800,-0.82%,2977007 +2019-09-19,232.00000,233.95000,231.23000,232.85000,214.63300,0.97%,2725773 +2019-09-20,234.77000,235.00000,231.92000,232.89000,214.67000,0.02%,6253041 +2019-09-23,229.77000,230.78000,228.32000,228.77000,210.87200,-1.77%,3483928 +2019-09-24,229.38000,229.84000,222.92000,225.00000,207.39700,-1.65%,5047174 +2019-09-25,224.28000,226.50000,222.13000,222.17000,204.78800,-1.26%,4672081 +2019-09-26,223.04000,223.63000,213.43000,215.48000,198.62200,-3.01%,10455488 +2019-09-27,218.18000,218.88000,215.02000,215.26000,198.41900,-0.10%,4834816 +2019-09-30,213.64000,218.53000,213.12000,217.32000,200.31800,0.96%,5329871 +2019-10-01,219.19000,219.19000,212.08000,217.21000,200.21600,-0.05%,5529703 +2019-10-02,216.15000,219.36000,215.28000,216.75000,199.79200,-0.21%,4925322 +2019-10-03,215.63000,216.36000,213.05000,215.36000,198.51100,-0.64%,3858573 +2019-10-04,216.84000,219.86000,215.14000,219.80000,202.60400,2.06%,3711041 +2019-10-07,219.05000,222.53000,218.99000,221.24000,203.93100,0.66%,3874304 +2019-10-08,219.49000,221.98000,218.40000,220.11000,202.88900,-0.51%,4876735 +2019-10-09,221.71000,223.47000,220.17000,222.08000,204.70500,0.90%,4501243 +2019-10-10,218.19000,224.13000,217.52000,223.73000,206.22600,0.74%,5300342 +2019-10-11,225.54000,228.85000,221.59000,222.07000,204.69600,-0.74%,5918800 +2019-10-14,221.63000,223.34000,219.90000,220.59000,203.33200,-0.67%,4291254 +2019-10-15,232.69000,239.84000,231.09000,238.59000,219.92400,8.16%,13467446 +2019-10-16,236.29000,237.48000,234.08000,236.99000,218.44900,-0.67%,5395723 +2019-10-17,238.69000,244.61000,237.27000,243.67000,224.60600,2.82%,6627446 +2019-10-18,244.45000,246.41000,241.76000,245.34000,226.14600,0.69%,4922121 +2019-10-21,245.02000,245.60000,242.15000,243.92000,224.83700,-0.58%,3179077 +2019-10-22,243.64000,251.50000,243.15000,249.48000,229.96200,2.28%,5797356 +2019-10-23,248.39000,251.75000,246.73000,247.80000,228.41300,-0.67%,3910170 +2019-10-24,248.03000,248.49000,243.91000,244.51000,225.38000,-1.33%,2558234 +2019-10-25,243.91000,246.08000,242.15000,244.91000,225.74900,0.16%,2814949 +2019-10-28,245.26000,248.39000,244.92000,247.05000,227.72200,0.87%,2954092 +2019-10-29,247.04000,253.20000,246.31000,252.29000,232.55200,2.12%,3510607 +2019-10-30,252.17000,255.28000,251.98000,254.80000,234.86500,0.99%,3299164 +2019-10-31,254.38000,255.72000,249.91000,252.70000,232.93000,-0.82%,3960344 +2019-11-01,253.99000,256.33000,252.16000,252.21000,232.47800,-0.19%,2918412 +2019-11-04,253.63000,253.83000,249.91000,251.25000,231.59300,-0.38%,3185927 +2019-11-05,253.74000,254.27000,250.09000,250.30000,230.71800,-0.38%,5391566 +2019-11-06,249.71000,251.99000,249.09000,250.52000,230.92000,0.09%,3667273 +2019-11-07,251.95000,256.75000,251.26000,256.46000,236.39600,2.37%,3643880 +2019-11-08,256.77000,258.34000,255.00000,256.97000,236.86600,0.20%,2200245 +2019-11-11,255.05000,256.46000,253.33000,254.09000,234.21100,-1.12%,1753781 +2019-11-12,253.59000,255.76000,253.41000,255.25000,235.28000,0.46%,1892490 +2019-11-13,254.87000,256.88000,253.19000,253.57000,233.73200,-0.66%,3423640 +2019-11-14,253.80000,256.08000,253.47000,255.83000,235.81500,0.89%,2101895 +2019-11-15,256.11000,275.57000,255.36000,269.40000,248.32300,5.30%,10135764 +2019-11-18,269.00000,278.45000,269.00000,272.93000,251.57700,1.31%,6985184 +2019-11-19,275.24000,275.36000,271.55000,274.23000,252.77500,0.48%,3996075 +2019-11-20,272.25000,276.03000,271.24000,275.56000,254.00100,0.48%,4141566 +2019-11-21,275.22000,277.68000,273.91000,276.55000,254.91400,0.36%,3309835 +2019-11-22,276.53000,277.77000,275.00000,276.84000,255.18100,0.10%,2802656 +2019-11-25,277.78000,283.00000,277.01000,282.67000,260.55500,2.11%,4082902 +2019-11-26,280.71000,282.25000,280.16000,281.40000,259.38400,-0.45%,3000164 +2019-11-27,281.01000,281.93000,278.69000,280.67000,258.71100,-0.26%,2323945 +2019-11-29,278.10000,280.92000,277.33000,279.87000,257.97400,-0.29%,1520936 +2019-12-02,281.78000,282.00000,278.57000,279.66000,257.78000,-0.08%,2517060 +2019-12-03,276.97000,278.42000,273.85000,276.90000,255.23600,-0.99%,3256979 +2019-12-04,281.62000,281.84000,278.64000,279.32000,257.46700,0.87%,2694083 +2019-12-05,279.24000,282.82000,277.48000,282.00000,259.93700,0.96%,3357292 +2019-12-06,282.84000,283.04000,279.11000,280.19000,259.26500,-0.64%,2828890 +2019-12-09,280.77000,280.87000,277.42000,277.54000,256.81200,-0.95%,2697049 +2019-12-10,277.60000,279.60000,274.01000,279.52000,258.64500,0.71%,2515210 +2019-12-11,278.30000,280.66000,278.03000,280.50000,259.55100,0.35%,2546407 +2019-12-12,281.03000,283.99000,280.04000,283.61000,262.42900,1.11%,2995769 +2019-12-13,284.97000,287.81000,284.12000,285.48000,264.15900,0.66%,3599254 +2019-12-16,287.97000,295.44000,287.06000,292.03000,270.22000,2.29%,4663327 +2019-12-17,291.24000,292.78000,289.17000,290.47000,268.77700,-0.53%,4409072 +2019-12-18,291.00000,294.86000,290.99000,292.90000,271.02500,0.84%,3535608 +2019-12-19,295.00000,297.20000,293.62000,294.62000,272.61700,0.59%,2905870 +2019-12-20,298.90000,300.00000,292.51000,292.59000,270.73800,-0.69%,6606636 +2019-12-23,293.43000,295.85000,292.81000,295.09000,273.05200,0.85%,2098935 +2019-12-24,295.26000,295.83000,293.56000,294.54000,272.54300,-0.19%,714032 +2019-12-26,295.30000,296.26000,294.54000,295.65000,273.57000,0.38%,1050578 +2019-12-27,296.01000,296.54000,295.01000,295.97000,273.86600,0.11%,1547073 +2019-12-30,296.05000,296.54000,293.45000,293.85000,271.90400,-0.72%,1511688 +2019-12-31,293.66000,294.09000,291.15000,293.98000,272.02500,0.04%,2224187 +2020-01-02,293.98000,295.70000,289.79000,292.50000,270.65500,-0.50%,2543430 +2020-01-03,287.27000,291.88000,284.36000,289.54000,267.91600,-1.01%,2711442 +2020-01-06,288.00000,291.66000,287.22000,291.55000,269.77600,0.69%,3075610 +2020-01-07,290.70000,291.49000,287.58000,289.79000,268.14800,-0.60%,2496065 +2020-01-08,291.50000,297.38000,290.04000,295.90000,273.80100,2.11%,3379131 +2020-01-09,294.29000,297.20000,293.72000,294.22000,272.24700,-0.57%,2838201 +2020-01-10,296.07000,296.07000,292.21000,295.13000,273.08900,0.31%,2477918 +2020-01-13,294.37000,294.45000,285.02000,285.85000,264.50200,-3.14%,6994688 +2020-01-14,285.60000,288.24000,284.25000,288.24000,266.71300,0.84%,6052841 +2020-01-15,289.02000,299.64000,289.00000,296.41000,274.27300,2.83%,6081200 +2020-01-16,298.00000,300.99000,295.93000,300.74000,278.28000,1.46%,3709349 +2020-01-17,300.01000,300.70000,295.88000,298.47000,276.17900,-0.75%,4363150 +2020-01-21,296.89000,302.54000,296.01000,300.53000,278.08500,0.69%,4962781 +2020-01-22,301.99000,302.13000,297.35000,300.59000,278.14100,0.02%,3117557 +2020-01-23,300.01000,300.58000,296.65000,299.46000,277.09500,-0.38%,3169596 +2020-01-24,298.34000,299.93000,291.56000,292.81000,270.94200,-2.22%,3677979 +2020-01-27,288.00000,288.08000,280.07000,284.09000,262.87300,-2.98%,4399151 +2020-01-28,283.91000,288.37000,283.30000,285.87000,264.52000,0.63%,4340903 +2020-01-29,284.00000,286.19000,280.89000,282.90000,261.77200,-1.04%,3962202 +2020-01-30,281.84000,281.84000,275.92000,280.98000,259.99600,-0.68%,4211121 +2020-01-31,278.17000,278.78000,271.18000,272.45000,252.10300,-3.04%,5532583 +2020-02-03,275.13000,276.85000,270.82000,274.02000,253.55500,0.58%,5646834 +2020-02-04,277.28000,283.50000,276.88000,280.84000,259.86600,2.49%,4290155 +2020-02-05,285.60000,297.00000,285.44000,295.73000,273.64400,5.30%,5760323 +2020-02-06,297.00000,297.27000,290.00000,292.46000,270.61800,-1.11%,3043940 +2020-02-07,292.87000,293.39000,288.91000,289.22000,267.62000,-1.11%,3425916 +2020-02-10,286.23000,289.29000,285.45000,287.03000,265.59400,-0.76%,3145784 +2020-02-11,286.85000,291.57000,285.90000,290.79000,269.07300,1.31%,2990166 +2020-02-12,295.00000,305.00000,294.01000,303.48000,280.81500,4.36%,6701787 +2020-02-13,300.14000,305.90000,300.14000,302.20000,279.63100,-0.42%,3565456 +2020-02-14,302.21000,303.97000,297.31000,298.78000,276.46600,-1.13%,2485560 +2020-02-18,299.67000,303.35000,299.00000,302.14000,279.57500,1.12%,3241661 +2020-02-19,303.37000,306.71000,302.73000,305.31000,282.50800,1.05%,3020954 +2020-02-20,303.20000,304.16000,297.89000,302.13000,279.56600,-1.04%,2883665 +2020-02-21,300.47000,302.51000,298.61000,301.43000,278.91800,-0.23%,2987070 +2020-02-24,286.89000,288.99000,277.64000,277.79000,257.04400,-7.84%,8783911 +2020-02-25,280.15000,281.98000,262.01000,263.39000,243.71900,-5.18%,8167844 +2020-02-26,264.72000,269.83000,258.71000,263.00000,243.35800,-0.15%,6806558 +2020-02-27,258.42000,262.15000,252.07000,253.92000,234.95600,-3.45%,7600729 +2020-02-28,246.20000,257.10000,245.30000,254.96000,235.91900,0.41%,9959339 +2020-03-02,257.34000,273.24000,250.32000,273.11000,252.71300,7.12%,8863396 +2020-03-03,275.35000,280.35000,259.23000,261.40000,241.87800,-4.29%,9179952 +2020-03-04,290.00000,295.84000,282.21000,289.42000,267.80500,10.72%,14530318 +2020-03-05,281.60000,289.42000,279.94000,282.96000,261.82800,-2.23%,5907644 +2020-03-06,275.42000,284.97000,271.90000,283.87000,262.67000,0.32%,5361322 +2020-03-09,264.46000,281.44000,259.24000,273.44000,253.01900,-3.67%,8057145 +2020-03-10,279.72000,283.90000,272.50000,280.00000,259.08900,2.40%,7363915 +2020-03-11,274.76000,285.24000,273.26000,277.78000,257.03500,-0.79%,7724616 +2020-03-12,260.00000,272.23000,250.00000,250.41000,231.70900,-9.85%,10361301 +2020-03-13,260.99000,273.22000,242.27000,272.04000,252.72300,8.64%,9302268 +2020-03-16,243.92000,245.68000,223.95000,225.04000,209.06000,-17.28%,10294054 +2020-03-17,230.82000,248.76000,228.29000,244.22000,226.87800,8.52%,9640576 +2020-03-18,225.75000,231.45000,200.19000,217.06000,201.64700,-11.12%,12655441 +2020-03-19,216.98000,226.12000,208.94000,219.80000,204.19200,1.26%,8062892 +2020-03-20,223.18000,232.64000,203.46000,206.59000,191.92000,-6.01%,9362637 +2020-03-23,202.04000,205.75000,187.72000,194.86000,181.02300,-5.68%,10651402 +2020-03-24,202.14000,220.27000,199.00000,219.80000,204.19200,12.80%,8885537 +2020-03-25,219.09000,247.51000,216.00000,234.49000,217.83900,6.68%,10012757 +2020-03-26,234.03000,257.96000,232.30000,255.39000,237.25500,8.91%,7517518 +2020-03-27,242.94000,251.60000,238.24000,242.45000,225.23400,-5.07%,4879463 +2020-03-30,242.64000,254.09000,242.64000,251.28000,233.43700,3.64%,5327921 +2020-03-31,243.48000,254.53000,243.00000,249.38000,231.67200,-0.76%,5449215 +2020-04-01,238.69000,246.61000,235.44000,237.32000,220.46800,-4.84%,4546746 +2020-04-02,235.30000,242.00000,226.03000,240.44000,223.36600,1.31%,4336650 +2020-04-03,238.32000,239.34000,227.27000,229.49000,213.19400,-4.55%,4649266 +2020-04-06,240.00000,249.29000,235.12000,248.34000,230.70500,8.21%,6365311 +2020-04-07,259.81000,266.71000,246.54000,248.04000,230.42700,-0.12%,4982587 +2020-04-08,247.69000,269.16000,246.26000,267.83000,248.81100,7.98%,6385882 +2020-04-09,265.00000,270.40000,261.60000,264.13000,245.37400,-1.38%,4922000 +2020-04-13,262.06000,264.96000,258.18000,263.51000,244.79800,-0.23%,2964686 +2020-04-14,269.00000,273.07000,267.00000,270.50000,251.29200,2.65%,4772207 +2020-04-15,276.33000,282.99000,270.68000,281.68000,261.67800,4.13%,7839788 +2020-04-16,283.44000,300.00000,280.01000,298.43000,277.23900,5.95%,7735550 +2020-04-17,300.99000,304.00000,287.10000,290.56000,269.92700,-2.64%,5856978 +2020-04-20,285.30000,289.01000,281.27000,282.14000,262.10500,-2.90%,4071143 +2020-04-21,274.95000,280.00000,273.25000,274.19000,254.72000,-2.82%,3975331 +2020-04-22,279.58000,283.82000,276.71000,277.02000,257.34900,1.03%,3663332 +2020-04-23,279.06000,288.46000,278.54000,285.33000,265.06900,3.00%,4417842 +2020-04-24,287.29000,291.90000,284.00000,291.29000,270.60600,2.09%,3264950 +2020-04-27,293.21000,296.86000,290.63000,293.98000,273.10500,0.92%,3705579 +2020-04-28,298.00000,298.25000,285.62000,288.36000,267.88400,-1.91%,3861362 +2020-04-29,292.00000,292.75000,286.10000,287.65000,267.22400,-0.25%,4254069 +2020-04-30,286.65000,295.00000,285.52000,292.47000,271.70200,1.68%,7629191 +2020-05-01,288.39000,289.00000,279.60000,284.51000,264.30700,-2.72%,3526099 +2020-05-04,284.49000,287.94000,282.11000,287.54000,267.12200,1.06%,2894192 +2020-05-05,289.96000,296.00000,287.29000,293.04000,272.23100,1.91%,2500455 +2020-05-06,295.10000,297.68000,288.44000,288.77000,268.26500,-1.46%,2578448 +2020-05-07,291.06000,292.29000,284.52000,285.00000,264.76200,-1.31%,3162328 +2020-05-08,289.49000,290.00000,285.66000,287.00000,266.62000,0.70%,3199949 +2020-05-11,285.56000,290.10000,285.26000,288.69000,268.19000,0.59%,3490697 +2020-05-12,291.77000,293.15000,287.70000,287.70000,267.27100,-0.34%,4211716 +2020-05-13,284.49000,286.40000,275.56000,278.00000,258.25900,-3.37%,5472173 +2020-05-14,275.93000,292.45000,275.64000,290.61000,269.97400,4.54%,5704273 +2020-05-15,292.41000,300.00000,290.72000,290.96000,270.29900,0.12%,12182186 +2020-05-18,298.48000,299.72000,292.02000,293.36000,272.52900,0.82%,4014769 +2020-05-19,290.74000,294.63000,288.88000,289.05000,268.52500,-1.47%,3058582 +2020-05-20,292.90000,292.90000,286.70000,287.99000,267.54000,-0.37%,3199609 +2020-05-21,286.04000,290.13000,284.93000,286.91000,266.53700,-0.38%,3604782 +2020-05-22,287.30000,290.24000,284.79000,289.94000,269.35100,1.06%,2922192 +2020-05-26,296.50000,297.03000,292.50000,294.89000,273.95000,1.71%,4567935 +2020-05-27,297.42000,303.80000,290.80000,303.77000,282.19900,3.01%,5617624 +2020-05-28,305.95000,309.66000,303.29000,303.97000,282.38500,0.07%,4387457 +2020-05-29,304.72000,308.37000,300.85000,304.85000,283.20300,0.29%,6251466 +2020-06-01,304.02000,305.98000,300.56000,305.93000,284.20600,0.35%,2893945 +2020-06-02,305.58000,308.10000,301.73000,306.31000,284.55900,0.12%,2756763 +2020-06-03,307.85000,310.12000,302.74000,305.35000,283.66700,-0.31%,4360043 +2020-06-04,303.18000,304.47000,294.29000,298.08000,276.91300,-2.38%,4373644 +2020-06-05,304.00000,314.28000,300.50000,311.85000,289.70600,4.62%,5553228 +2020-06-08,308.64000,315.84000,307.93000,309.48000,287.50400,-0.76%,4633521 +2020-06-09,309.90000,312.65000,307.33000,309.21000,287.25300,-0.09%,3061520 +2020-06-10,308.94000,310.31000,302.86000,305.75000,284.03900,-1.12%,3293695 +2020-06-11,303.36000,303.36000,280.80000,283.73000,263.58200,-7.20%,6637443 +2020-06-12,290.65000,294.10000,278.70000,285.15000,264.90200,0.50%,5416185 +2020-06-15,278.02000,287.00000,273.71000,286.28000,265.95100,0.40%,4494376 +2020-06-16,295.44000,297.57000,287.44000,293.00000,272.19400,2.35%,4245320 +2020-06-17,295.10000,295.10000,291.23000,292.60000,271.82300,-0.14%,2537809 +2020-06-18,290.43000,291.78000,286.60000,291.48000,270.78200,-0.38%,2922872 +2020-06-19,294.43000,296.52000,290.91000,291.24000,271.72000,-0.08%,5172840 +2020-06-22,289.79000,293.00000,286.26000,292.67000,273.05500,0.49%,2170290 +2020-06-23,294.01000,299.28000,291.07000,297.60000,277.65400,1.68%,4023359 +2020-06-24,293.99000,297.10000,285.57000,289.18000,269.79800,-2.83%,3398554 +2020-06-25,288.28000,296.78000,286.06000,296.22000,276.36700,2.43%,3111352 +2020-06-26,295.14000,296.58000,285.82000,286.88000,267.65300,-3.15%,5043217 +2020-06-29,288.45000,292.28000,286.61500,289.76000,270.34000,1.00%,2356713 +2020-06-30,288.57000,296.45000,287.66000,294.95000,275.18200,1.79%,2931403 +2020-07-01,295.83000,300.40000,295.24000,297.73000,277.77500,0.94%,2306448 +2020-07-02,300.50000,303.08000,297.18000,298.26000,278.27000,0.18%,1971686 +2020-07-06,303.00000,303.49000,299.33000,302.81000,282.51500,1.53%,2394544 +2020-07-07,300.66000,303.56000,295.95000,296.65000,276.76800,-2.03%,2075305 +2020-07-08,297.35000,300.87000,295.68000,298.36000,278.36300,0.58%,1986571 +2020-07-09,295.10000,298.55000,287.50000,291.16000,271.64600,-2.41%,3061029 +2020-07-10,294.24000,294.24000,287.10000,291.23000,271.71100,0.02%,2391551 +2020-07-13,292.09000,304.52000,291.77000,299.71000,279.62300,2.91%,4261793 +2020-07-14,297.81000,309.74000,296.71000,308.52000,287.84200,2.94%,4225643 +2020-07-15,301.12000,310.69000,298.66000,304.07000,283.69000,-1.44%,5114764 +2020-07-16,305.01000,310.85000,303.16000,307.15000,286.56400,1.01%,3843930 +2020-07-17,309.09000,310.97000,306.25000,306.53000,285.98600,-0.20%,3016515 +2020-07-20,306.79000,308.60000,302.38000,303.46000,283.12100,-1.00%,2374932 +2020-07-21,305.03000,307.00000,303.11000,305.11000,284.66100,0.54%,2339785 +2020-07-22,304.86000,306.90900,301.80500,306.71000,286.15400,0.52%,1935771 +2020-07-23,308.20000,308.50000,301.27000,302.97000,282.66400,-1.22%,2367675 +2020-07-24,303.33000,304.28000,299.23000,300.79000,280.63000,-0.72%,2415759 +2020-07-27,298.43000,302.13000,297.37000,298.60000,278.58700,-0.73%,2060506 +2020-07-28,297.89000,301.40000,297.20500,299.93000,279.82800,0.45%,2257492 +2020-07-29,301.46000,309.75000,300.00000,306.68000,286.12600,2.25%,2672724 +2020-07-30,301.68000,306.46000,298.89000,305.23000,284.77300,-0.47%,2205343 +2020-07-31,303.44000,303.74000,298.05000,302.78000,282.48700,-0.80%,3913650 +2020-08-03,303.59000,304.91000,299.20000,303.61000,283.26100,0.27%,2628889 +2020-08-04,301.91000,308.86000,300.07000,304.50000,284.09200,0.29%,3595182 +2020-08-05,306.83000,312.96000,305.02000,312.47000,291.52800,2.62%,3014732 +2020-08-06,312.00000,316.24000,310.40000,314.06000,293.01100,0.51%,3305601 +2020-08-07,313.34000,319.00000,313.34000,317.03000,295.78200,0.95%,2600751 +2020-08-10,317.00000,320.47000,315.58200,319.10000,297.71300,0.65%,2563849 +2020-08-11,322.92000,324.57000,314.66000,315.55000,294.40100,-1.11%,3018248 +2020-08-12,318.00000,323.29000,317.64000,322.27000,300.67100,2.13%,2916495 +2020-08-13,320.68000,321.87000,317.84000,321.52000,299.97100,-0.23%,2159587 +2020-08-14,320.54000,323.93000,318.72500,323.70000,302.00500,0.68%,1787375 +2020-08-17,321.45000,323.80000,319.35000,320.51000,299.02900,-0.99%,2700639 +2020-08-18,321.98000,322.67000,315.71000,316.81000,295.57700,-1.15%,2520285 +2020-08-19,316.77000,319.49000,315.18000,315.40000,294.26100,-0.45%,2066691 +2020-08-20,314.83000,315.28000,312.01000,313.33000,292.33000,-0.66%,2245791 +2020-08-21,311.28000,315.28100,310.09000,314.14000,293.08600,0.26%,2488477 +2020-08-24,316.81000,316.90000,306.49000,308.84000,288.14100,-1.69%,2922446 +2020-08-25,312.20000,312.36000,307.80000,312.22000,291.29400,1.09%,1879520 +2020-08-26,310.98000,311.36000,303.61000,308.82000,288.12200,-1.09%,3178972 +2020-08-27,310.41000,314.77500,305.49000,311.67000,290.78100,0.92%,2321100 +2020-08-28,312.34000,315.82000,308.97000,314.37000,293.30000,0.87%,2883586 +2020-08-31,314.89000,319.56000,312.54000,312.55000,291.60200,-0.58%,4341556 +2020-09-01,310.16000,314.72000,310.00000,312.83000,291.86300,0.09%,2487188 +2020-09-02,312.56000,321.28000,312.56000,320.24000,298.77700,2.37%,2846460 +2020-09-03,322.00000,323.82000,313.73000,316.23000,295.03600,-1.25%,3872533 +2020-09-04,316.48000,317.82700,306.63000,312.00000,291.08900,-1.34%,2901147 +2020-09-08,311.03000,311.46000,303.83000,307.25000,286.65700,-1.52%,2594530 +2020-09-09,309.68000,315.31500,308.41700,312.02000,291.10800,1.55%,2195680 +2020-09-10,312.73000,314.44000,303.72000,304.60000,284.18500,-2.38%,2421619 +2020-09-11,305.07000,306.46000,297.29000,301.48000,282.44000,-1.02%,3086088 +2020-09-14,303.01000,311.12000,303.01000,308.57000,289.08300,2.35%,1795515 +2020-09-15,310.05000,311.46000,306.05000,307.23000,287.82700,-0.43%,1468486 +2020-09-16,309.07000,312.25000,306.20000,306.52000,287.16200,-0.23%,3438228 +2020-09-17,304.50000,307.38000,302.11000,304.98000,285.71900,-0.50%,2394205 +2020-09-18,305.01000,310.39000,303.77000,308.02000,288.56700,1.00%,3795806 +2020-09-21,300.47000,300.53000,291.66000,299.19000,280.29500,-2.87%,4124741 +2020-09-22,298.44000,300.62000,292.92000,294.26000,275.67600,-1.65%,3163604 +2020-09-23,295.00000,296.10000,291.82500,292.14000,273.69000,-0.72%,3710122 +2020-09-24,292.19000,294.93000,289.64000,292.66000,274.17700,0.18%,2869110 +2020-09-25,291.25000,303.27000,291.22000,302.50000,283.39600,3.36%,2455819 +2020-09-28,306.39000,310.01000,302.83000,303.23000,284.08000,0.24%,2575710 +2020-09-29,303.67000,305.50000,300.68000,304.15000,284.94200,0.30%,1797818 +2020-09-30,304.02000,314.52000,303.99000,311.77000,292.08000,2.51%,3497316 +2020-10-01,312.91000,315.17000,309.15000,313.07000,293.29800,0.42%,2731236 +2020-10-02,312.10000,317.39000,308.36000,311.98000,292.27700,-0.35%,2338048 +2020-10-05,315.07000,318.42000,313.12000,318.15000,298.05800,1.98%,1638618 +2020-10-06,318.95000,320.30000,313.49000,314.45000,294.59100,-1.16%,2434408 +2020-10-07,315.82000,324.74000,315.82000,323.17000,302.76000,2.77%,2596552 +2020-10-08,323.43000,325.35000,320.99000,322.41000,302.04800,-0.24%,2056700 +2020-10-09,324.66000,328.17000,323.92000,327.84000,307.13600,1.68%,2028946 +2020-10-12,329.12000,333.56200,329.01000,329.97000,309.13100,0.65%,2424163 +2020-10-13,328.50000,333.70000,327.71000,331.42000,310.48900,0.44%,2713530 +2020-10-14,322.07000,330.57000,320.20000,321.85000,301.52400,-2.89%,4455722 +2020-10-15,318.85000,326.97000,316.33000,324.57000,304.07200,0.85%,3172686 +2020-10-16,325.46000,332.35000,324.73000,329.90000,309.06500,1.64%,3293344 +2020-10-19,328.54000,330.78000,322.06000,324.22000,303.74400,-1.72%,2482339 +2020-10-20,326.62000,328.62000,323.28000,323.41000,302.98500,-0.25%,1988669 +2020-10-21,323.41000,326.49000,322.18000,322.79000,302.40400,-0.19%,2139034 +2020-10-22,322.32000,328.06000,322.25000,325.73000,305.15900,0.91%,2100739 +2020-10-23,329.16000,335.65000,328.13000,330.60000,309.72100,1.50%,2349525 +2020-10-26,326.32000,327.75000,318.53500,323.06000,302.65700,-2.28%,2408460 +2020-10-27,323.06000,323.49500,319.43000,320.51000,300.26800,-0.79%,2427684 +2020-10-28,313.33000,317.81000,307.44000,308.00000,288.54900,-3.90%,3301655 +2020-10-29,306.59000,309.47500,301.46000,303.68000,284.50100,-1.40%,3279189 +2020-10-30,303.23000,307.17000,299.60000,305.14000,285.86900,0.48%,3557355 +2020-11-02,312.64000,312.64000,307.36000,312.10000,292.39000,2.28%,4519209 +2020-11-03,317.47000,326.44000,315.01500,321.35000,301.05500,2.96%,4043876 +2020-11-04,345.23000,360.44000,341.14100,354.56000,332.16800,10.33%,10344924 +2020-11-05,358.07000,360.98000,349.68000,354.40000,332.01800,-0.05%,4786472 +2020-11-06,350.36000,352.00000,344.57000,347.46000,325.51600,-1.96%,2994932 +2020-11-09,366.31000,367.95000,348.98000,350.00000,327.89600,0.73%,4635344 +2020-11-10,349.49000,355.90000,348.17000,353.69000,331.35300,1.05%,3733236 +2020-11-11,356.16000,356.81000,349.40500,351.70000,329.48900,-0.56%,2048494 +2020-11-12,351.40000,360.52000,349.75000,354.41000,332.02800,0.77%,2908228 +2020-11-13,356.86000,357.94000,352.79000,355.67000,333.20800,0.36%,2442331 +2020-11-16,358.95000,359.58000,351.01000,356.82000,334.28500,0.32%,2790381 +2020-11-17,352.39000,353.36000,347.50000,352.10000,329.86300,-1.32%,2557624 +2020-11-18,353.43000,354.05000,343.09000,344.51000,322.75300,-2.16%,2722477 +2020-11-19,342.29000,343.07000,334.33000,337.00000,315.71700,-2.18%,3935570 +2020-11-20,335.00000,337.66000,331.71000,334.70000,313.56200,-0.68%,3702637 +2020-11-23,335.55000,336.25900,331.59000,335.06000,313.90000,0.11%,2538118 +2020-11-24,336.18000,340.00000,334.42500,336.01000,314.79000,0.28%,3753225 +2020-11-25,338.82000,338.82000,329.14000,333.19000,312.14800,-0.84%,3145335 +2020-11-27,333.53000,338.90000,331.83500,337.94000,316.59800,1.43%,1558621 +2020-11-30,335.11000,337.94000,330.29000,336.34000,315.09900,-0.47%,5265707 +2020-12-01,344.77000,354.10000,339.93000,341.19000,319.64200,1.44%,3752691 +2020-12-02,341.77000,351.83000,341.50000,347.56000,325.61000,1.87%,2864281 +2020-12-03,347.90000,352.77000,346.49000,348.68000,326.65900,0.32%,4169186 +2020-12-04,346.00000,351.47000,345.75000,349.89000,328.96400,0.35%,3255426 +2020-12-07,348.72000,349.89000,345.22100,347.86000,327.05500,-0.58%,2999382 +2020-12-08,344.75000,349.90000,344.08000,347.86000,327.05500,,2471262 +2020-12-09,348.89000,349.41000,341.61000,344.41000,323.81200,-0.99%,2600442 +2020-12-10,345.16000,345.46000,339.26000,339.65000,319.33600,-1.38%,2896940 +2020-12-11,338.13000,338.88000,334.33000,337.07000,316.91100,-0.76%,3071737 +2020-12-14,340.03000,343.23000,335.86000,336.13000,316.02700,-0.28%,2478953 +2020-12-15,339.14000,341.01000,337.04000,339.67000,319.35500,1.05%,2616862 +2020-12-16,336.83000,341.66000,334.26000,339.34000,319.04500,-0.10%,2365672 +2020-12-17,339.81000,342.60000,337.30500,341.67000,321.23600,0.69%,2525662 +2020-12-18,342.52000,342.61000,334.00000,338.38000,318.14200,-0.96%,8743007 +2020-12-21,332.07000,336.95000,329.40000,336.08000,315.98000,-0.68%,2893022 +2020-12-22,335.16000,336.98000,333.47000,335.01000,314.97400,-0.32%,2069883 +2020-12-23,336.49000,341.65000,336.03000,337.59000,317.40000,0.77%,2348234 +2020-12-24,336.44000,341.41000,336.44000,340.79000,320.40800,0.95%,1360598 +2020-12-28,343.21000,347.79000,343.06000,345.95000,325.26000,1.51%,2260528 +2020-12-29,347.99000,351.29000,345.00000,347.35000,326.57600,0.40%,2275855 +2020-12-30,347.08000,349.01000,344.47000,344.99000,324.35700,-0.68%,1866024 +2020-12-31,345.04000,351.09000,344.05000,350.68000,329.70700,1.65%,1969227 +2021-01-04,351.45000,352.07500,340.38000,349.50000,328.59700,-0.34%,4203821 +2021-01-05,348.69000,351.36000,344.48000,344.80000,324.17800,-1.34%,3160458 +2021-01-06,337.11000,359.49000,335.11000,359.27000,337.78300,4.20%,6561435 +2021-01-07,358.54000,366.45000,357.92000,365.03000,343.19900,1.60%,3366710 +2021-01-08,367.00000,367.49000,358.76000,363.39000,341.65700,-0.45%,2948002 +2021-01-11,362.62000,364.29000,359.19000,360.75000,339.17500,-0.73%,2695180 +2021-01-12,357.94000,360.08000,355.23000,357.37000,335.99700,-0.94%,2346279 +2021-01-13,356.04000,356.81000,351.23000,355.04000,333.80600,-0.65%,1974477 +2021-01-14,356.85000,358.81000,350.42000,350.53000,329.56600,-1.27%,2919879 +2021-01-15,349.12000,353.05000,345.74000,351.30000,330.29000,0.22%,3776994 +2021-01-19,356.21000,356.96000,351.56000,352.19000,331.12700,0.25%,3361269 +2021-01-20,351.88000,352.08000,345.83000,350.84000,329.85700,-0.38%,3036808 +2021-01-21,350.81000,360.89000,350.74000,355.00000,333.76800,1.19%,3750194 +2021-01-22,353.31000,354.62000,347.54000,347.55000,326.76400,-2.10%,2585351 +2021-01-25,347.15000,350.39000,344.60500,347.81000,327.00800,0.07%,2506366 +2021-01-26,350.51000,351.51000,342.57000,343.11000,322.59000,-1.35%,2467549 +2021-01-27,337.04000,338.00000,329.01000,332.99000,313.07500,-2.95%,4770898 +2021-01-28,336.64000,346.58000,334.51000,338.15000,317.92600,1.55%,2770191 +2021-01-29,336.53000,339.02000,330.63000,333.58000,313.63000,-1.35%,3899501 +2021-02-01,335.03000,338.15000,332.74100,334.00000,314.02400,0.13%,3020168 +2021-02-02,337.10000,344.63900,337.10000,338.72000,318.46200,1.41%,2465453 +2021-02-03,338.00000,340.16000,334.60000,337.89000,317.68200,-0.25%,2537417 +2021-02-04,332.32000,335.29000,328.39000,329.32000,309.62400,-2.54%,5962249 +2021-02-05,332.11000,333.48000,323.48300,324.51000,305.10200,-1.46%,7227908 +2021-02-08,327.01000,327.01500,323.80500,324.34000,304.94200,-0.05%,4758181 +2021-02-09,323.90000,331.04500,321.71000,329.63000,309.91600,1.63%,4080414 +2021-02-10,332.66000,335.76000,329.77000,333.40000,313.46000,1.14%,4094804 +2021-02-11,335.00000,336.64500,331.50000,333.07000,313.15000,-0.10%,2776664 +2021-02-12,331.68000,332.40000,327.88000,328.24000,308.60900,-1.45%,2760970 +2021-02-16,327.36000,329.84000,322.48000,324.62000,305.20500,-1.10%,4339162 +2021-02-17,323.46000,328.60000,322.24000,326.86000,307.31100,0.69%,2579836 +2021-02-18,325.90000,329.58000,325.20000,328.41000,308.76900,0.47%,2385100 +2021-02-19,328.75000,328.85000,324.11000,324.58000,305.16800,-1.17%,2313753 +2021-02-22,321.50000,329.05000,320.35000,327.64000,308.04500,0.94%,2685816 +2021-02-23,329.99000,333.94000,326.64000,329.51000,309.80300,0.57%,3225724 +2021-02-24,328.49000,333.60000,326.04000,332.21000,312.34100,0.82%,3360533 +2021-02-25,331.00000,333.60000,327.35500,328.87000,309.20100,-1.01%,2471516 +2021-02-26,330.55000,337.91000,329.85000,332.22000,312.35100,1.02%,5385981 +2021-03-01,334.36000,338.90500,333.68000,334.65000,314.63600,0.73%,4199115 +2021-03-02,335.00000,337.67000,333.89000,334.64000,314.62600,,2568915 +2021-03-03,333.32000,338.16000,332.78000,332.87000,312.96200,-0.53%,3039667 +2021-03-04,334.17000,340.84000,332.67000,333.81000,313.84600,0.28%,4991609 +2021-03-05,335.03000,348.29000,335.02000,347.10000,326.34100,3.98%,4563095 +2021-03-08,347.01000,354.00000,345.60000,350.17000,329.22700,0.88%,3419860 +2021-03-09,352.92000,361.25000,351.34000,351.98000,330.92900,0.52%,4277593 +2021-03-10,353.91000,354.48000,348.50000,349.60000,328.69100,-0.68%,3012275 +2021-03-11,350.76000,355.97000,349.87000,353.10000,331.98200,1.00%,2520563 +2021-03-12,353.17000,356.82000,351.99000,356.02000,335.90300,0.83%,2088664 +2021-03-15,356.92000,357.94000,351.55000,353.88000,333.88400,-0.60%,2343695 +2021-03-16,353.53000,355.36000,351.91000,354.60000,334.56300,0.20%,2904194 +2021-03-17,355.17000,358.07000,351.83000,352.18000,332.28000,-0.68%,2633061 +2021-03-18,352.87000,364.32000,352.34000,362.05000,341.59200,2.80%,3311649 +2021-03-19,361.92000,370.46000,359.01000,365.58000,344.92200,0.98%,8572926 +2021-03-22,365.00000,368.58000,360.11000,366.86000,346.13000,0.35%,3505213 +2021-03-23,368.85000,371.54000,367.22000,368.50000,347.67700,0.45%,3100090 +2021-03-24,366.05000,373.80000,365.51000,370.60000,349.65900,0.57%,3407781 +2021-03-25,370.60000,372.11000,363.39000,371.09000,350.12100,0.13%,3021494 +2021-03-26,371.67500,377.06000,370.28500,376.48000,355.20700,1.45%,2959773 +2021-03-29,376.36000,380.50000,374.99000,379.06000,357.64100,0.69%,2740463 +2021-03-30,377.55000,379.88000,371.80000,373.56000,352.45200,-1.45%,3066057 +2021-03-31,372.80000,377.00000,371.80000,372.07000,351.04600,-0.40%,3356472 +2021-04-01,372.20000,372.69000,365.75500,367.07000,346.32800,-1.34%,2977791 +2021-04-05,369.62000,372.63000,367.64000,370.18000,349.26300,0.85%,2709486 +2021-04-06,368.78000,369.79000,362.72000,364.37000,343.78100,-1.57%,2698564 +2021-04-07,364.19000,365.88000,360.55000,365.64000,344.97900,0.35%,2159172 +2021-04-08,363.11000,366.91000,363.11000,364.89000,344.27100,-0.21%,2426651 +2021-04-09,368.35000,376.61000,367.00000,376.30000,355.03700,3.13%,2483494 +2021-04-12,374.48000,379.83000,374.03000,376.28000,355.01800,-0.01%,3057307 +2021-04-13,376.25000,379.31000,374.33000,374.50000,353.33800,-0.47%,2652332 +2021-04-14,375.34000,378.01000,374.58000,375.63000,354.40500,0.30%,2805633 +2021-04-15,380.00000,392.36000,380.00000,390.01000,367.97200,3.83%,4488251 +2021-04-16,393.92000,393.92000,385.45500,391.01000,368.91600,0.26%,4532625 +2021-04-19,390.00000,393.39000,388.47000,389.84000,367.81200,-0.30%,2965522 +2021-04-20,389.86000,397.88000,389.41800,396.53000,374.12400,1.72%,3348284 +2021-04-21,398.86000,401.47700,395.44000,398.81000,376.27500,0.57%,2473336 +2021-04-22,398.44000,398.76000,393.19000,396.54000,374.13300,-0.57%,2718851 +2021-04-23,395.62000,401.99000,394.50000,400.31000,377.69000,0.95%,2263403 +2021-04-26,399.81000,400.00000,395.21000,395.86000,373.49100,-1.11%,1642260 +2021-04-27,394.66000,396.33000,392.30000,394.50000,372.20800,-0.34%,1758509 +2021-04-28,395.18000,396.99000,393.30000,394.59000,372.29300,0.02%,1886514 +2021-04-29,396.75000,402.16000,396.30000,401.55000,378.86000,1.76%,1996547 +2021-04-30,401.00000,401.86000,398.35000,398.80000,376.26500,-0.68%,2328135 +2021-05-03,401.00000,406.77000,400.53000,405.90000,382.96400,1.78%,2568596 +2021-05-04,405.48000,412.47000,403.50000,411.34000,388.09700,1.34%,3237206 +2021-05-05,410.50000,412.75000,409.63000,412.50000,389.19100,0.28%,2047018 +2021-05-06,413.00000,416.85000,412.56000,414.97000,391.52200,0.60%,3058890 +2021-05-07,415.00000,419.02000,414.06500,417.65000,394.05000,0.65%,1851063 +2021-05-10,419.27000,425.98000,418.21500,420.89000,397.10700,0.78%,2489255 +2021-05-11,421.00000,422.29000,410.61000,411.70000,388.43600,-2.18%,3024021 +2021-05-12,409.29000,410.85000,404.68000,405.37000,382.46400,-1.54%,2888410 +2021-05-13,406.28000,413.18000,404.31500,408.56000,385.47400,0.79%,2638499 +2021-05-14,410.99000,412.59000,408.50000,409.80000,386.64400,0.30%,2072948 +2021-05-17,409.31000,412.51000,408.57000,408.63000,385.54000,-0.29%,1584082 +2021-05-18,409.69000,412.96000,406.27000,410.38000,387.19100,0.43%,2694776 +2021-05-19,409.49000,410.72000,404.25000,409.50000,386.36100,-0.21%,2783146 +2021-05-20,409.53000,413.83000,408.32000,408.64000,385.54900,-0.21%,2105974 +2021-05-21,410.76000,418.63000,409.46000,411.63000,388.37000,0.73%,4295746 +2021-05-24,412.37000,413.90000,409.92000,410.95000,387.72900,-0.17%,1883815 +2021-05-25,411.85000,413.86000,408.89400,413.05000,389.71000,0.51%,2285601 +2021-05-26,412.10000,415.30000,411.01000,413.21000,389.86100,0.04%,1903928 +2021-05-27,414.92000,415.10500,410.38000,412.70000,389.38000,-0.12%,2041955 +2021-05-28,412.70000,415.47000,410.02000,411.92000,388.64400,-0.19%,2368025 +2021-06-01,413.73000,413.73000,406.15500,406.72000,383.73800,-1.26%,2199581 +2021-06-02,409.14000,409.14000,404.55000,405.85000,382.91700,-0.21%,2232967 +2021-06-03,403.50000,409.75500,402.84000,407.96000,384.90800,0.52%,2281157 +2021-06-04,410.96000,411.00000,404.65000,405.64000,382.71900,-0.57%,2991121 +2021-06-07,406.96000,407.21000,398.69000,400.25000,377.63300,-1.33%,3353805 +2021-06-08,400.72000,402.75000,398.74500,401.74000,379.03900,0.37%,3051309 +2021-06-09,403.33000,405.78000,400.52500,401.10000,378.43500,-0.16%,1925796 +2021-06-10,401.91000,402.85000,398.47000,401.49000,378.80300,0.10%,4033653 +2021-06-11,403.35000,403.36000,394.78000,397.89000,375.40700,-0.90%,3094507 +2021-06-14,397.30000,399.47000,395.13000,399.16000,376.60500,0.32%,2675015 +2021-06-15,399.96000,401.50000,396.47000,400.28000,377.66200,0.28%,2845842 +2021-06-16,401.10000,403.15000,396.67000,397.25000,374.80300,-0.76%,3292435 +2021-06-17,396.00000,398.07000,394.61000,397.35000,374.89700,0.03%,3532149 +2021-06-18,387.28000,392.66000,387.25000,389.37000,368.73600,-2.01%,5521433 +2021-06-21,389.37000,399.19900,389.22000,398.07000,376.97500,2.23%,3839370 +2021-06-22,400.61000,400.65000,397.82000,398.69000,377.56200,0.16%,3964629 +2021-06-23,397.82000,399.00000,395.26500,395.56000,374.59800,-0.79%,2942116 +2021-06-24,398.32000,402.16000,396.84000,398.87000,377.73300,0.84%,3309150 +2021-06-25,400.10000,409.98000,399.02000,404.95000,383.49100,1.52%,16928876 +2021-06-28,404.95000,404.99000,397.93100,401.46000,380.18600,-0.86%,3193451 +2021-06-29,401.97000,403.20000,397.48000,398.10000,377.00400,-0.84%,2458834 +2021-06-30,397.54000,401.40000,396.80000,400.44000,379.22000,0.59%,2875702 +2021-07-01,402.03000,405.20500,401.81000,404.89000,383.43400,1.11%,2678291 +2021-07-02,405.09000,409.87000,403.88000,409.36000,387.66700,1.10%,1982443 +2021-07-06,408.67000,411.16000,405.71000,410.26000,388.51900,0.22%,2615260 +2021-07-07,410.35000,412.18000,407.20000,411.66000,389.84500,0.34%,2270451 +2021-07-08,408.61000,410.83000,405.07500,409.95000,388.22600,-0.42%,2032596 +2021-07-09,412.53000,413.25000,410.63500,412.11000,390.27100,0.53%,2078874 +2021-07-12,411.02000,416.40000,410.31000,416.04000,393.99300,0.95%,2802629 +2021-07-13,416.38000,419.69000,415.71000,418.54000,396.36000,0.60%,2948990 +2021-07-14,420.77000,422.53000,413.35000,414.74000,392.76200,-0.91%,3538730 +2021-07-15,411.91000,421.73000,407.20000,420.05000,397.79000,1.28%,3546506 +2021-07-16,421.36000,422.29000,417.64100,419.70000,397.45900,-0.08%,2625375 +2021-07-19,417.24000,419.53000,406.81000,409.06000,387.38300,-2.54%,3611295 +2021-07-20,411.00000,417.73000,410.61000,412.97000,391.08600,0.96%,3186929 +2021-07-21,417.06000,417.23000,410.83000,414.64000,392.66700,0.40%,1863958 +2021-07-22,416.02000,416.82500,413.73000,415.77000,393.73700,0.27%,1421946 +2021-07-23,417.90000,419.34000,415.99000,417.70000,395.56500,0.46%,1611877 +2021-07-26,416.83000,417.67000,410.90000,413.54000,391.62500,-1.00%,2232878 +2021-07-27,412.00000,415.26000,409.46000,415.10000,393.10300,0.38%,2630593 +2021-07-28,414.49000,414.49000,406.80000,409.17000,387.48700,-1.43%,2446949 +2021-07-29,411.28000,412.58000,408.42000,412.08000,390.24300,0.71%,1548884 +2021-07-30,410.76000,413.77000,410.25000,412.22000,390.37500,0.03%,1864207 +2021-08-02,413.57000,416.44000,412.81000,415.57000,393.54800,0.81%,1806710 +2021-08-03,415.82000,422.14000,415.08000,421.90000,399.54200,1.52%,2496628 +2021-08-04,422.05000,423.66000,419.71000,421.54000,399.20200,-0.09%,1995410 +2021-08-05,422.06000,422.25000,407.89000,411.19000,389.40000,-2.46%,3598649 +2021-08-06,412.01000,416.77000,412.01000,415.12000,393.12200,0.96%,1944057 +2021-08-09,414.95000,416.23000,410.35000,410.87000,389.09700,-1.02%,1509781 +2021-08-10,410.51000,413.65000,408.57000,411.78000,389.95900,0.22%,1441848 +2021-08-11,413.03000,413.93000,407.51000,407.74000,386.13300,-0.98%,1542591 +2021-08-12,407.00000,408.73000,404.30000,405.96000,384.44700,-0.44%,1940158 +2021-08-13,407.08000,410.05000,405.92000,409.67000,387.96100,0.91%,1536032 +2021-08-16,409.84000,417.42000,407.33000,417.21000,395.10100,1.84%,2377942 +2021-08-17,417.10000,422.50000,416.63000,421.78000,399.42900,1.10%,2257975 +2021-08-18,421.35000,421.59000,417.09000,417.32000,395.20500,-1.06%,3037085 +2021-08-19,415.38000,428.35200,412.40000,427.89000,405.21500,2.53%,3204670 +2021-08-20,428.35000,431.35500,426.91000,429.71000,406.93900,0.43%,2401874 +2021-08-23,430.56000,430.56000,424.90000,425.36000,402.81900,-1.01%,2375913 +2021-08-24,425.52000,425.94000,421.72000,423.41000,400.97200,-0.46%,1619511 +2021-08-25,421.85000,423.61500,419.45000,419.74000,397.49700,-0.87%,1939263 +2021-08-26,419.77000,421.39000,416.63000,416.85000,394.76000,-0.69%,1385426 +2021-08-27,418.01000,420.35000,416.11500,418.76000,396.56900,0.46%,1621625 +2021-08-30,418.76000,420.57000,417.89000,418.30000,396.13300,-0.11%,1284534 +2021-08-31,417.00000,420.73900,414.21500,416.27000,394.21100,-0.49%,4249141 +2021-09-01,416.54000,419.87000,411.24000,417.35000,395.23400,0.26%,2034426 +2021-09-02,419.16000,424.40000,418.24000,423.71000,401.25700,1.52%,3137553 +2021-09-03,421.93000,424.00000,420.61000,422.86000,400.45200,-0.20%,1604878 +2021-09-07,420.30000,422.26000,417.58000,421.24000,398.91700,-0.38%,1920360 +2021-09-08,421.19000,422.87000,414.20000,415.39000,393.37700,-1.39%,2262485 +2021-09-09,415.34000,420.22000,413.93000,414.55000,392.58200,-0.20%,3508654 +2021-09-10,415.56000,416.00000,402.59000,403.91000,383.87900,-2.57%,4215812 +2021-09-13,407.98000,416.81000,406.45000,414.52000,393.96300,2.63%,3068508 +2021-09-14,417.59000,417.59000,411.36500,412.54000,392.08100,-0.48%,2879816 +2021-09-15,412.52000,421.42000,409.50000,417.52000,396.81400,1.21%,3180913 +2021-09-16,419.67000,423.40000,414.96200,416.84000,396.16800,-0.16%,2262750 +2021-09-17,414.97000,421.09000,414.97000,420.16000,399.32300,0.80%,4534224 +2021-09-20,416.92000,419.29700,408.72000,412.70000,392.23300,-1.78%,2799803 +2021-09-21,415.01000,418.78000,412.21000,412.34000,391.89100,-0.09%,2382332 +2021-09-22,404.94000,412.00000,404.94000,408.70000,388.43100,-0.88%,3629528 +2021-09-23,409.80000,414.85000,407.51000,408.03000,387.79500,-0.16%,2681575 +2021-09-24,406.94000,407.89000,405.23000,407.08000,386.89200,-0.23%,1950406 +2021-09-27,407.83000,412.15000,404.96000,405.27000,385.17100,-0.44%,2608595 +2021-09-28,402.60000,404.00000,397.02000,398.62000,378.85100,-1.64%,3115355 +2021-09-29,397.00000,401.85000,395.80000,400.41000,380.55300,0.45%,2056513 +2021-09-30,401.49000,403.49000,390.46000,390.74000,371.36200,-2.42%,3779978 +2021-10-01,391.60000,393.69000,383.12000,392.43000,372.96800,0.43%,3146595 +2021-10-04,391.62000,395.15000,384.76000,387.01000,367.81700,-1.38%,3074800 +2021-10-05,389.34000,396.01000,389.24000,393.43000,373.91900,1.66%,3269575 +2021-10-06,390.75000,394.77500,385.84000,394.25000,374.69800,0.21%,2809162 +2021-10-07,396.76000,408.17000,396.71000,404.70000,384.63000,2.65%,2813903 +2021-10-08,406.41000,409.12000,402.64000,408.46000,388.20300,0.93%,2012300 +2021-10-11,408.00000,411.21500,404.21000,404.99000,384.90500,-0.85%,2164172 +2021-10-12,405.11000,408.38000,402.31000,403.24000,383.24200,-0.43%,2415888 +2021-10-13,403.34000,405.31000,398.11000,403.55000,383.53700,0.08%,3022259 +2021-10-14,425.66000,433.50000,417.80000,420.36000,399.51300,4.17%,6038968 +2021-10-15,422.05000,430.49000,421.50000,428.07000,406.84100,1.83%,3312213 +2021-10-18,428.00000,428.00000,423.84000,424.62000,403.56200,-0.81%,2232846 +2021-10-19,426.83000,427.82000,423.40000,424.38000,403.33400,-0.06%,1616762 +2021-10-20,427.00000,435.53000,426.84000,435.09000,413.51300,2.52%,2764103 +2021-10-21,435.50000,442.50000,435.08000,442.28000,420.34600,1.65%,2465157 +2021-10-22,440.84000,449.29000,440.46000,449.16000,426.88500,1.56%,2736159 +2021-10-25,450.00000,452.63500,446.44000,449.49000,427.19800,0.07%,3553683 +2021-10-26,450.49000,457.71000,447.59000,454.64000,432.09300,1.15%,3103922 +2021-10-27,454.64000,460.44000,453.48000,453.48000,430.99100,-0.26%,3520637 +2021-10-28,453.00000,457.90000,452.52000,455.44000,432.85300,0.43%,1672551 +2021-10-29,454.41000,461.39000,453.06000,460.47000,437.63400,1.10%,2497757 +2021-11-01,461.82000,465.76000,451.17700,454.11000,431.58900,-1.38%,2188357 +2021-11-02,456.26000,456.44000,450.38000,452.04000,429.62200,-0.46%,2595664 +2021-11-03,450.42000,457.52000,447.04000,457.33000,434.65000,1.17%,2438191 +2021-11-04,457.60000,458.51000,452.16000,456.76000,434.10800,-0.12%,2517324 +2021-11-05,457.83000,461.52000,454.57500,455.81000,433.20500,-0.21%,2904970 +2021-11-08,456.85000,464.19000,454.31000,462.62000,439.67700,1.49%,2279871 +2021-11-09,462.62000,464.47000,460.29000,464.35000,441.32200,0.37%,2654207 +2021-11-10,465.39000,466.00000,456.62500,459.90000,437.09200,-0.96%,2818195 +2021-11-11,460.00000,460.85000,455.44000,457.39000,434.70700,-0.55%,2246838 +2021-11-12,460.67000,460.99900,457.08000,458.99000,436.22700,0.35%,2570170 +2021-11-15,458.00000,458.20500,450.50000,450.80000,428.44400,-1.78%,2849840 +2021-11-16,452.99000,458.35000,449.37000,449.62000,427.32200,-0.26%,3383816 +2021-11-17,450.39000,453.96000,448.73000,448.95000,426.68500,-0.15%,2281511 +2021-11-18,448.73000,452.81000,447.11000,449.47000,427.17900,0.12%,2073808 +2021-11-19,448.13000,449.44500,439.50000,440.00000,418.17900,-2.11%,3536082 +2021-11-22,442.82000,443.75000,437.39000,437.54000,415.84100,-0.56%,2598754 +2021-11-23,436.01000,447.52000,436.00000,447.13000,424.95600,2.19%,2857609 +2021-11-24,446.64000,450.98000,445.64000,450.16000,427.83500,0.68%,2248937 +2021-11-26,444.92000,448.18000,438.21000,439.91000,418.09400,-2.28%,2480600 +2021-11-29,443.56000,453.07500,440.55000,452.00000,429.58400,2.75%,4079718 +2021-11-30,447.06000,451.35000,441.25000,444.22000,422.19000,-1.72%,7435449 +2021-12-01,452.89000,455.92000,444.14000,444.34000,422.30400,0.03%,4325958 +2021-12-02,443.15000,447.88500,439.21900,446.02000,423.90100,0.38%,4738801 +2021-12-03,447.77000,454.44000,445.17000,449.32000,428.41500,0.74%,3038334 +2021-12-06,452.15000,461.78000,451.52000,460.11000,438.70300,2.40%,4721697 +2021-12-07,462.74500,465.75000,460.23000,464.73000,443.10800,1.00%,3105216 +2021-12-08,466.09000,470.17000,462.49000,468.86000,447.04600,0.89%,3228297 +2021-12-09,468.53000,474.48000,467.36000,473.32000,451.29800,0.95%,2977510 +2021-12-10,472.00000,478.48000,471.01000,478.23000,455.98000,1.04%,2572300 +2021-12-13,477.02000,480.25700,474.01100,478.14000,455.89400,-0.02%,2724800 +2021-12-14,479.75000,483.03500,477.18000,479.46000,457.15300,0.28%,3018220 +2021-12-15,480.60000,495.40000,480.14000,494.38000,471.37900,3.11%,4188582 +2021-12-16,494.01000,496.96000,490.11000,492.86000,469.92900,-0.31%,4080828 +2021-12-17,491.42000,493.13000,486.38000,487.12000,464.45600,-1.16%,5716464 +2021-12-20,482.00000,485.01000,475.26000,483.73000,461.22400,-0.70%,3145690 +2021-12-21,487.02000,489.00000,482.19500,487.21000,464.54200,0.72%,2535993 +2021-12-22,487.15000,495.45000,485.90000,494.13000,471.14000,1.42%,1687590 +2021-12-23,495.00000,498.15000,492.81000,495.38000,472.33200,0.25%,1706591 +2021-12-27,498.68000,500.30000,496.64000,499.50000,476.26000,0.83%,1349434 +2021-12-28,502.00000,505.32000,500.40000,502.94000,479.54000,0.69%,1495560 +2021-12-29,504.78000,507.22000,502.00000,505.58000,482.05700,0.52%,1573962 +2021-12-30,507.93000,509.23000,503.65000,504.43000,480.96100,-0.23%,1309798 +2021-12-31,504.14000,506.87000,502.04000,502.14000,478.77800,-0.45%,1638257 +2022-01-03,500.00000,502.90000,493.05000,502.28000,478.91100,0.03%,3034118 +2022-01-04,503.20000,503.75000,490.88000,490.90000,468.06000,-2.27%,3908144 +2022-01-05,494.77000,497.00000,489.69000,489.69000,466.90700,-0.25%,3921068 +2022-01-06,480.00000,484.13500,463.12000,469.65000,447.79900,-4.09%,6555181 +2022-01-07,467.69000,467.97000,455.55000,458.60000,437.26300,-2.35%,5494221 +2022-01-10,456.00000,465.86000,454.44000,465.00000,443.36500,1.40%,5831782 +2022-01-11,467.20000,470.44500,460.67000,469.00000,447.17900,0.86%,3330330 +2022-01-12,468.97000,475.32000,466.34000,473.72000,451.68000,1.01%,3502254 +2022-01-13,475.89000,476.55000,465.98000,467.43000,445.68200,-1.33%,3005301 +2022-01-14,469.89000,473.17000,465.08000,468.69000,446.88400,0.27%,3665568 +2022-01-18,465.17000,465.71000,458.35000,460.99000,439.54200,-1.64%,3850100 +2022-01-19,468.00000,475.49000,461.51000,462.52000,441.00100,0.33%,3961802 +2022-01-20,464.38000,471.63000,462.00000,463.00000,441.45900,0.10%,3228619 +2022-01-21,463.50000,470.79000,461.07000,461.17000,439.71400,-0.40%,4273182 +2022-01-24,458.07000,464.14000,448.12800,462.27000,440.76200,0.24%,4782531 +2022-01-25,454.07000,459.49000,447.27000,456.84000,435.58500,-1.17%,3428905 +2022-01-26,458.45000,463.88000,453.45000,458.43000,437.10100,0.35%,4435865 +2022-01-27,458.08000,468.68000,457.01400,461.60000,440.12400,0.69%,3508851 +2022-01-28,461.40000,466.28000,455.08000,466.06000,444.37600,0.97%,3364353 +2022-01-31,465.00000,473.18000,464.40000,472.57000,450.58300,1.40%,3500457 +2022-02-01,475.00000,475.00000,462.75000,468.41000,446.61700,-0.88%,3148584 +2022-02-02,469.06000,481.98000,469.06000,479.78000,457.45800,2.43%,3026806 +2022-02-03,498.65000,500.18200,483.57000,488.77000,466.03000,1.87%,4370853 +2022-02-04,481.75000,489.62500,480.19000,483.17000,460.69000,-1.15%,3066628 +2022-02-07,484.91000,487.26000,481.29900,483.70000,461.19500,0.11%,2937150 +2022-02-08,481.35000,495.67000,481.35000,493.41000,470.45400,2.01%,3534674 +2022-02-09,497.00000,500.93000,496.29000,498.10000,474.92500,0.95%,2818193 +2022-02-10,492.24000,494.22000,485.07000,486.72000,464.07500,-2.28%,2626102 +2022-02-11,484.68000,490.43000,476.44000,478.13000,455.88500,-1.76%,2493767 +2022-02-14,475.11000,477.74000,469.33000,474.40000,452.32800,-0.78%,2549550 +2022-02-15,475.94000,481.17000,475.20000,478.23000,455.98000,0.81%,3001062 +2022-02-16,475.50000,481.73000,471.39500,480.05000,457.71500,0.38%,2651838 +2022-02-17,478.17000,479.29000,468.89000,470.34000,448.45700,-2.02%,2403087 +2022-02-18,470.25000,474.92000,466.82500,467.81000,446.04500,-0.54%,2992317 +2022-02-22,463.83000,467.19000,457.82000,462.51000,440.99100,-1.13%,2770194 +2022-02-23,467.19000,467.72000,458.84000,459.62000,438.23600,-0.62%,2840271 +2022-02-24,449.52000,456.59000,445.73500,455.89000,434.67900,-0.81%,3933013 +2022-02-25,456.65000,475.78000,456.23000,475.75000,453.61500,4.36%,3314383 +2022-02-28,465.85000,477.31000,465.61000,475.87000,453.73000,0.03%,3918405 +2022-03-01,470.89000,476.96000,467.72500,476.25000,454.09200,0.08%,2917576 +2022-03-02,478.19000,487.17000,477.89000,485.38000,462.79700,1.92%,3675930 +2022-03-03,486.00000,491.38000,482.22000,486.59000,463.95100,0.25%,3139373 +2022-03-04,480.69000,499.66000,477.49000,498.65000,475.45000,2.48%,4172420 +2022-03-07,500.00000,500.00000,483.02000,486.87000,464.21800,-2.36%,4123289 +2022-03-08,478.80000,484.49000,471.52000,473.46000,451.43200,-2.75%,3849520 +2022-03-09,482.58000,487.71500,473.59400,485.57000,462.97800,2.56%,3115667 +2022-03-10,479.33000,493.71000,477.83000,491.44000,468.57500,1.21%,2834819 +2022-03-11,487.83000,493.80000,482.51000,482.87000,461.78700,-1.74%,2615085 +2022-03-14,490.40000,495.59000,485.27500,487.92000,466.61600,1.05%,2704148 +2022-03-15,490.00000,499.94000,487.30500,497.91000,476.17000,2.05%,3043036 +2022-03-16,499.83000,505.50000,490.01000,498.26000,476.50500,0.07%,3497127 +2022-03-17,496.00000,507.12000,495.18000,507.02000,484.88200,1.76%,2357157 +2022-03-18,508.74000,510.68000,501.56000,506.12000,484.02100,-0.18%,4991611 +2022-03-21,505.01000,513.00000,504.36000,507.66000,485.49400,0.30%,2610551 +2022-03-22,509.27000,511.85000,504.84000,505.32000,483.25600,-0.46%,2682975 +2022-03-23,502.27000,507.06000,501.33500,503.23000,481.25800,-0.41%,2753285 +2022-03-24,505.00000,515.78000,503.86000,513.46000,491.04100,2.03%,2789323 +2022-03-25,514.19000,516.53000,509.24000,513.03000,490.63000,-0.08%,2492800 +2022-03-28,514.32000,517.14000,508.81000,513.20000,490.79200,0.03%,2643027 +2022-03-29,517.10000,519.59000,507.30000,510.73000,488.43000,-0.48%,3478451 +2022-03-30,515.11000,521.20000,512.48000,520.82000,498.08000,1.98%,3041170 +2022-03-31,517.10000,521.89000,509.67000,509.97000,487.70300,-2.08%,3979655 +2022-04-01,510.68000,514.78100,506.60000,512.59000,490.20900,0.51%,2344164 +2022-04-04,512.21000,512.48000,504.53000,510.02000,487.75100,-0.50%,2658095 +2022-04-05,510.00000,524.73000,508.00000,517.76000,495.15300,1.52%,2905259 +2022-04-06,518.22000,533.51700,518.00000,531.75000,508.53200,2.70%,3955553 +2022-04-07,530.00000,538.28000,528.39000,536.95000,513.50500,0.98%,2866953 +2022-04-08,539.00000,548.97000,538.10000,545.96000,522.12200,1.68%,3986655 +2022-04-11,543.60000,547.61000,536.64000,537.44000,513.97400,-1.56%,3573972 +2022-04-12,535.41000,540.72500,530.78000,533.71000,510.40700,-0.69%,3575727 +2022-04-13,533.32000,538.28000,528.62300,537.00000,513.55300,0.62%,3011998 +2022-04-14,538.50000,553.29000,534.07000,534.82000,511.46800,-0.41%,4211268 +2022-04-18,537.90000,541.00000,530.38000,534.08000,510.76100,-0.14%,2087301 +2022-04-19,535.89000,542.48000,535.24000,537.70000,514.22300,0.68%,2207570 +2022-04-20,542.14000,548.36000,539.00000,546.01000,522.17000,1.55%,2955637 +2022-04-21,545.50000,548.00000,536.03000,537.44000,513.97400,-1.57%,2539864 +2022-04-22,532.06000,533.35000,520.18500,520.94000,498.19400,-3.07%,3453260 +2022-04-25,520.40000,526.26000,511.73000,524.27000,501.37900,0.64%,3030378 +2022-04-26,524.24000,526.26000,513.51000,513.78000,491.34700,-2.00%,2869754 +2022-04-27,514.91000,520.90000,509.82000,513.81000,491.37600,0.01%,3353693 +2022-04-28,516.76000,526.28000,513.17000,524.42000,501.52200,2.06%,2584196 +2022-04-29,518.85000,519.90300,506.96000,508.55000,486.34500,-3.03%,2873166 +2022-05-02,510.81000,513.51000,493.34000,501.15000,479.26800,-1.46%,3184294 +2022-05-03,501.13000,505.52000,497.48000,499.62000,477.80500,-0.31%,2763469 +2022-05-04,499.50000,509.77000,493.09000,507.62000,485.45600,1.60%,3950604 +2022-05-05,507.21000,510.67000,489.23000,494.72000,473.11900,-2.54%,3359731 +2022-05-06,485.01000,501.57000,485.00000,499.62000,477.80500,0.99%,3260260 +2022-05-09,490.40000,494.63000,484.43000,486.42000,465.18200,-2.64%,3862856 +2022-05-10,493.81000,496.35000,481.12000,488.01000,466.70200,0.33%,4275796 +2022-05-11,484.39000,500.52000,484.39000,486.15000,464.92300,-0.38%,3936256 +2022-05-12,486.10000,486.89000,471.42000,478.80000,457.89400,-1.51%,3997597 +2022-05-13,480.98000,487.00000,475.81000,485.40000,464.20600,1.38%,2453460 +2022-05-16,485.41000,495.56000,484.15000,489.22000,467.85900,0.79%,2338841 +2022-05-17,494.00000,494.72000,488.46100,492.53000,471.02500,0.68%,2289028 +2022-05-18,488.26000,489.21000,468.36000,471.38000,450.79800,-4.29%,3240456 +2022-05-19,464.32000,481.58000,463.33000,478.55000,457.65500,1.52%,3813778 +2022-05-20,481.38000,487.47000,472.31000,485.73000,464.52200,1.50%,3068172 +2022-05-23,486.29000,495.74000,486.29000,492.08000,470.59400,1.31%,2279825 +2022-05-24,490.79000,498.08000,488.66000,497.56000,475.83500,1.11%,2658056 +2022-05-25,498.52000,502.31000,491.26000,498.09000,476.34200,0.11%,3161599 +2022-05-26,501.74000,507.25500,499.41000,502.23000,480.30100,0.83%,2705786 +2022-05-27,491.00000,507.11000,489.39000,507.11000,484.96800,0.97%,3349142 +2022-05-31,503.62000,504.11000,495.66000,496.78000,475.08900,-2.04%,4003074 +2022-06-01,498.32000,501.38000,487.78000,492.55000,471.04400,-0.85%,1766078 +2022-06-02,494.00000,496.15000,482.97000,492.26000,470.76700,-0.06%,2093659 +2022-06-03,488.33000,491.67000,484.90000,485.61000,464.40700,-1.35%,1756929 +2022-06-06,489.43000,493.63000,486.29000,490.18000,468.77700,0.94%,1781544 +2022-06-07,489.50000,497.61000,487.12000,497.10000,475.39500,1.41%,2341954 +2022-06-08,494.00000,497.90000,488.55000,493.53000,471.98100,-0.72%,3268069 +2022-06-09,492.88000,496.46000,487.61000,489.43000,468.06000,-0.83%,3148961 +2022-06-10,484.80000,490.15500,480.93000,484.63000,463.47000,-0.98%,2600182 +2022-06-13,475.13000,481.33500,467.26000,469.70000,449.19200,-3.08%,3764760 +2022-06-14,467.50000,469.18000,457.41500,461.75000,441.58900,-1.69%,3814182 +2022-06-15,464.20000,469.01500,456.50000,464.33000,444.05600,0.56%,2550650 +2022-06-16,453.40000,457.81000,450.68000,456.09000,437.75400,-1.77%,3135644 +2022-06-17,450.75000,461.46000,449.70100,452.06000,433.88600,-0.88%,5277373 +2022-06-21,457.81000,485.11500,457.10000,480.32000,461.01000,6.25%,5726819 +2022-06-22,475.72000,495.92000,474.54000,489.68000,469.99300,1.95%,5062327 +2022-06-23,494.95000,503.57500,491.96000,499.81000,479.71600,2.07%,4687671 +2022-06-24,499.44000,499.76000,486.56000,495.64000,475.71400,-0.83%,15861102 +2022-06-27,492.83000,511.89000,492.58000,505.66000,485.33100,2.02%,3907063 +2022-06-28,512.08000,518.61000,505.08000,508.44000,487.99900,0.55%,4978896 +2022-06-29,508.85000,518.70000,506.01000,515.71000,494.97700,1.43%,3823386 +2022-06-30,513.55000,516.32000,509.72000,513.63000,492.98100,-0.40%,3568973 +2022-07-01,512.32000,517.53000,502.31000,517.40000,496.59900,0.73%,2426595 +2022-07-05,507.64000,511.00000,492.25000,505.24000,484.92800,-2.35%,3029679 +2022-07-06,505.64000,517.41000,504.30000,515.29000,494.57400,1.99%,2506694 +2022-07-07,515.25000,517.30000,512.23000,514.38000,493.70000,-0.18%,2385476 +2022-07-08,512.31000,528.37000,511.01000,518.63000,497.78000,0.83%,3092242 +2022-07-11,514.86000,521.47000,511.81000,516.95000,496.16700,-0.32%,1743844 +2022-07-12,513.25000,519.14000,510.62000,514.42000,493.73900,-0.49%,2706479 +2022-07-13,508.07000,511.86000,501.19000,501.24000,481.08900,-2.56%,3467663 +2022-07-14,495.00000,505.89000,492.28000,502.43000,482.23100,0.24%,3765477 +2022-07-15,526.06000,531.99000,515.45000,529.75000,508.45300,5.44%,5742524 +2022-07-18,531.00000,532.16000,518.75000,519.37000,498.49000,-1.96%,3211973 +2022-07-19,521.09000,533.84000,520.59000,533.45000,512.00400,2.71%,2953499 +2022-07-20,533.45000,534.05000,515.73000,519.47000,498.58600,-2.62%,4327501 +2022-07-21,519.39000,522.47000,511.14000,522.46000,501.45600,0.58%,2667760 +2022-07-22,526.00000,527.60000,518.40000,521.41000,500.44800,-0.20%,1850361 +2022-07-25,526.09000,532.89000,524.22000,529.47000,508.18400,1.55%,2337174 +2022-07-26,533.80000,537.64000,531.03000,531.59000,510.21900,0.40%,2637778 +2022-07-27,533.54000,537.86000,528.04000,534.61000,513.11700,0.57%,2254226 +2022-07-28,537.49000,544.33500,531.74000,541.49000,519.72100,1.29%,2344515 +2022-07-29,540.01000,543.85000,536.69000,542.34000,520.53600,0.16%,2945668 +2022-08-01,542.27000,543.65000,531.00000,535.38000,513.85600,-1.28%,2335110 +2022-08-02,537.55000,540.53000,531.72000,535.46000,513.93300,0.01%,2114181 +2022-08-03,537.26000,543.62000,535.69000,540.65000,518.91400,0.97%,1802871 +2022-08-04,539.29000,540.43000,532.75500,533.75000,512.29200,-1.28%,2368022 +2022-08-05,530.00000,535.50000,527.56000,535.06000,513.54900,0.25%,2373351 +2022-08-08,539.91000,541.30000,533.42000,536.60000,515.02700,0.29%,1656562 +2022-08-09,540.00000,545.74000,536.38000,537.26000,515.66100,0.12%,2147371 +2022-08-10,540.26000,541.98000,533.81000,537.72000,516.10200,0.09%,2291822 +2022-08-11,538.24000,538.63400,529.67500,532.86000,511.43700,-0.90%,3006208 +2022-08-12,535.61000,544.39500,534.45000,543.70000,521.84200,2.03%,1981072 +2022-08-15,541.67000,547.21000,538.56000,544.64000,522.74400,0.17%,1447471 +2022-08-16,545.21000,547.44000,542.39000,546.12000,524.16400,0.27%,1773163 +2022-08-17,545.24000,547.79000,541.57000,545.00000,523.08900,-0.21%,1471658 +2022-08-18,545.01000,548.13000,541.82000,545.22000,523.30100,0.04%,1486507 +2022-08-19,545.50000,553.13000,544.81500,548.32000,526.27600,0.57%,2257960 +2022-08-22,541.39000,549.52000,541.35000,544.57000,522.67700,-0.68%,1673062 +2022-08-23,543.29000,543.29000,533.21000,535.80000,514.25900,-1.61%,2039750 +2022-08-24,536.68000,539.86000,535.02000,536.46000,514.89300,0.12%,1761303 +2022-08-25,535.01000,542.02000,531.25000,541.57000,519.79700,0.95%,1966031 +2022-08-26,542.26000,543.19000,528.22000,529.25000,507.97300,-2.27%,1906675 +2022-08-29,526.00000,532.90000,522.87000,529.77000,508.47200,0.10%,1674213 +2022-08-30,530.41000,531.09000,521.79000,522.84000,501.82000,-1.31%,2013614 +2022-08-31,520.82000,527.10000,519.15500,519.33000,498.45100,-0.67%,2891267 +2022-09-01,519.33000,524.26000,515.09000,524.00000,502.93400,0.90%,2085325 +2022-09-02,529.62000,529.79000,513.81000,516.35000,495.59100,-1.46%,1944395 +2022-09-06,519.93000,527.45000,516.92000,517.68000,496.86800,0.26%,2711803 +2022-09-07,517.00000,523.50000,514.68000,521.68000,500.70700,0.77%,2504420 +2022-09-08,520.95000,528.49000,518.81000,527.51000,506.30300,1.12%,1557462 +2022-09-09,527.83000,527.83000,522.58000,524.34000,504.84400,-0.60%,2495566 +2022-09-12,525.00000,535.02000,522.50000,531.25000,511.49700,1.32%,2792131 +2022-09-13,524.00000,525.26000,511.97000,513.96000,494.85000,-3.25%,3172459 +2022-09-14,514.00000,515.38000,506.10000,509.77000,490.81500,-0.82%,2648242 +2022-09-15,516.30000,527.98000,514.14000,522.91000,503.46700,2.58%,3058112 +2022-09-16,518.52000,522.82000,517.08000,521.02000,501.64700,-0.36%,3981880 +2022-09-19,518.59000,524.00000,512.97000,523.55000,504.08300,0.49%,2130831 +2022-09-20,524.24000,524.67000,514.81000,522.80000,503.36100,-0.14%,2421736 +2022-09-21,525.03000,528.01000,512.02000,512.08000,493.04000,-2.05%,2427676 +2022-09-22,511.03000,520.97000,506.11000,517.46000,498.21900,1.05%,2276736 +2022-09-23,513.56000,514.66000,506.38000,513.61000,494.51300,-0.74%,2536898 +2022-09-26,507.39000,512.57000,499.00000,508.36000,489.45800,-1.02%,2867422 +2022-09-27,510.37000,516.79500,503.58000,508.37000,489.46700,,2583422 +2022-09-28,506.48000,516.27000,500.80000,513.94000,494.83000,1.10%,3027461 +2022-09-29,514.77000,514.77000,502.47000,508.83000,489.91000,-0.99%,2391995 +2022-09-30,511.10000,516.55000,504.84000,505.04000,486.26100,-0.74%,3115982 +2022-10-03,507.08000,517.81000,505.40000,515.51000,496.34200,2.07%,2562378 +2022-10-04,518.35000,524.59000,516.83000,523.17000,503.71700,1.49%,3189949 +2022-10-05,521.00000,529.35000,520.13000,527.07000,507.47200,0.75%,2281842 +2022-10-06,528.33000,528.57500,516.74000,519.13000,499.82700,-1.51%,2187472 +2022-10-07,514.17000,514.17000,501.06000,504.85000,486.07800,-2.75%,3273730 +2022-10-10,505.60000,506.31000,495.02000,498.86000,480.31100,-1.19%,2459074 +2022-10-11,496.97000,506.83000,495.18000,499.81000,481.22600,0.19%,2844484 +2022-10-12,502.13000,508.25000,498.21000,499.96000,481.37000,0.03%,2254405 +2022-10-13,493.45000,513.47000,487.74000,509.91000,490.95000,1.99%,3999686 +2022-10-14,520.00000,529.91000,511.93000,513.13000,494.05000,0.63%,5629394 +2022-10-17,517.74000,524.31000,515.28000,521.88000,502.47500,1.71%,3282253 +2022-10-18,532.00000,532.00000,518.32500,522.21000,502.79300,0.06%,2345539 +2022-10-19,521.74000,523.81500,514.60000,520.32000,500.97300,-0.36%,2500475 +2022-10-20,523.05000,529.42000,519.78000,520.88000,501.51200,0.11%,2390876 +2022-10-21,518.06000,536.53300,518.01000,533.73000,513.88500,2.47%,2896214 +2022-10-24,538.07000,546.48000,537.80000,541.60000,521.46200,1.47%,2627131 +2022-10-25,537.79000,543.92000,533.90000,540.22000,520.13300,-0.25%,2411856 +2022-10-26,541.38000,547.64000,540.20500,543.17000,522.97400,0.55%,2863742 +2022-10-27,546.52000,546.52000,539.76000,541.80000,521.65400,-0.25%,2212194 +2022-10-28,544.97000,553.00000,543.69000,551.24000,530.74300,1.74%,2761938 +2022-10-31,555.00000,558.10000,550.13000,555.15000,534.50800,0.71%,2770635 +2022-11-01,555.00000,555.69000,544.22000,547.31000,526.96000,-1.41%,3339099 +2022-11-02,544.41000,554.58000,543.07000,543.43000,523.22400,-0.71%,2697704 +2022-11-03,541.74000,547.87000,538.13000,543.61000,523.39700,0.03%,2245262 +2022-11-04,547.05000,547.76000,527.14000,538.17000,518.15900,-1.00%,3513052 +2022-11-07,538.17000,546.95000,535.47000,545.02000,524.75500,1.27%,2540371 +2022-11-08,547.05000,554.80000,542.00000,553.05000,532.48600,1.47%,2797204 +2022-11-09,553.78000,554.61000,539.44000,540.66000,520.55700,-2.24%,2672602 +2022-11-10,548.93000,551.70000,533.95000,544.17000,523.93600,0.65%,3426381 +2022-11-11,546.28000,546.28000,509.65000,522.08000,502.66800,-4.06%,7034283 +2022-11-14,522.00000,528.98000,513.41000,513.75000,494.64700,-1.60%,5238379 +2022-11-15,512.81000,516.63500,500.77200,503.01000,484.30700,-2.09%,5103837 +2022-11-16,505.89000,514.13000,505.47000,511.52000,492.50000,1.69%,3430771 +2022-11-17,512.16000,526.98000,512.16000,515.31000,496.14900,0.74%,4247498 +2022-11-18,522.12000,532.99500,519.45900,530.00000,510.29300,2.85%,3566312 +2022-11-21,529.01000,531.95000,515.38000,517.19000,497.96000,-2.42%,3349944 +2022-11-22,519.94000,524.65500,519.91000,523.09000,503.64000,1.14%,2567508 +2022-11-23,525.00000,530.44000,523.00000,529.71000,510.01400,1.27%,2238349 +2022-11-25,534.00000,540.85000,532.52000,537.62000,517.63000,1.49%,1419205 +2022-11-28,535.83000,539.58000,531.69000,532.27000,512.47900,-1.00%,2702268 +2022-11-29,531.67000,532.97000,523.65000,528.00000,508.36800,-0.80%,3751059 +2022-11-30,529.72000,548.08000,527.48000,547.76000,527.39300,3.74%,9688890 +2022-12-01,552.36000,553.00000,535.80000,536.91000,516.94600,-1.98%,2997802 +2022-12-02,532.83000,538.61000,532.44000,536.16000,517.81300,-0.14%,2346191 +2022-12-05,531.49000,540.38000,530.88000,535.04000,516.73100,-0.21%,2424963 +2022-12-06,534.42000,540.59000,534.24000,539.32000,520.86500,0.80%,3097655 +2022-12-07,540.84000,545.90500,539.63400,542.91000,524.33200,0.67%,2849099 +2022-12-08,544.86000,551.29000,543.78000,547.92000,529.17000,0.92%,2272332 +2022-12-09,547.93000,548.49000,538.87000,539.20000,520.74900,-1.59%,2852394 +2022-12-12,541.85000,546.07900,539.28000,545.86000,527.18100,1.24%,2714056 +2022-12-13,550.56000,550.99000,535.10000,538.22000,519.80200,-1.40%,3369673 +2022-12-14,541.93000,543.48000,531.57000,538.36000,519.93800,0.03%,2654614 +2022-12-15,533.99000,534.07000,525.47000,527.68000,509.62300,-1.98%,2964503 +2022-12-16,525.15000,525.81000,515.72000,523.70000,505.77900,-0.75%,7109084 +2022-12-19,524.60000,527.21100,520.92800,523.60000,505.68300,-0.02%,1808107 +2022-12-20,526.99000,526.99000,519.70000,520.21000,502.40900,-0.65%,2086249 +2022-12-21,523.63000,527.88000,518.10000,527.54000,509.48800,1.41%,2182136 +2022-12-22,526.48000,529.01000,521.63000,527.09000,509.05300,-0.09%,1852690 +2022-12-23,524.10000,531.31000,522.89500,531.31000,513.12900,0.80%,1292327 +2022-12-27,533.93000,535.84000,529.84500,531.99000,513.78600,0.13%,1596719 +2022-12-28,535.07000,538.15000,527.73400,528.45000,510.36700,-0.67%,1694377 +2022-12-29,532.54000,533.68000,528.86000,529.88000,511.74800,0.27%,1379681 +2022-12-30,530.00000,530.50000,524.84000,530.18000,512.03700,0.06%,1849605 +2023-01-03,525.13000,525.63000,512.16000,518.64000,500.89200,-2.18%,3525627 +2023-01-04,518.64000,518.64000,500.60000,504.50000,487.23600,-2.73%,5070439 +2023-01-05,501.01000,502.09000,488.50000,489.96000,473.19400,-2.88%,5497123 +2023-01-06,491.59000,492.87000,487.54000,490.00000,473.23200,0.01%,4841278 +2023-01-09,492.41000,499.99000,488.54000,490.06000,473.29000,0.01%,3702782 +2023-01-10,488.85000,490.47000,482.68000,486.00000,469.36900,-0.83%,3164038 +2023-01-11,485.29000,495.60000,485.00000,493.40000,476.51600,1.52%,4274212 +2023-01-12,490.00000,498.73000,485.22000,495.67000,478.70800,0.46%,3726800 +2023-01-13,486.11000,509.50000,486.00000,489.57000,472.81700,-1.23%,5390067 +2023-01-17,491.20000,492.94000,483.78000,485.08000,468.48100,-0.92%,4495565 +2023-01-18,488.05000,489.50000,474.75000,476.24000,459.94300,-1.82%,4398196 +2023-01-19,477.87000,486.39000,477.38800,484.36000,467.78500,1.71%,4549554 +2023-01-20,485.53000,486.99000,479.00000,486.72000,470.06500,0.49%,3525905 +2023-01-23,486.68000,490.10000,481.39000,485.81000,469.18600,-0.19%,3418670 +2023-01-24,500.26000,500.26000,480.00000,491.60000,474.77800,1.19%,3036295 +2023-01-25,489.28000,495.36000,485.73000,492.50000,475.64700,0.18%,3037315 +2023-01-26,492.50000,496.45000,490.58000,492.48000,475.62800,,3004962 +2023-01-27,493.37000,493.37000,484.47000,486.05000,469.41800,-1.31%,3177132 +2023-01-30,487.81000,495.25000,484.80000,485.79000,469.16600,-0.05%,3606855 +2023-01-31,498.00000,505.50000,493.13000,499.19000,482.10800,2.76%,5567038 +2023-02-01,499.95000,504.38000,495.67000,497.00000,479.99300,-0.44%,3451202 +2023-02-02,494.26000,495.00000,463.89000,470.83000,454.71800,-5.27%,11169877 +2023-02-03,475.23000,478.78000,469.75000,472.02000,455.86800,0.25%,5440070 +2023-02-06,472.00000,478.96500,471.01000,475.24000,458.97700,0.68%,4174173 +2023-02-07,471.04000,478.08000,469.03000,476.88000,460.56100,0.35%,3394630 +2023-02-08,475.47000,485.03500,475.11000,483.22000,466.68400,1.33%,3466399 +2023-02-09,485.63000,489.69500,482.40000,485.73000,469.10900,0.52%,3664633 +2023-02-10,489.13000,495.66000,488.75000,494.25000,477.33700,1.75%,3418087 +2023-02-13,494.00000,499.86500,491.76000,495.35000,478.39900,0.22%,2589104 +2023-02-14,494.29000,497.95400,489.09000,492.83000,475.96600,-0.51%,2072571 +2023-02-15,489.65000,491.83000,488.39000,491.25000,474.44000,-0.32%,2243051 +2023-02-16,491.15000,494.00000,487.27000,487.35000,470.67300,-0.79%,2611457 +2023-02-17,487.38000,499.46000,487.35000,499.08000,482.00200,2.41%,3891503 +2023-02-21,496.70000,501.39500,490.50000,491.31000,474.49800,-1.56%,2877341 +2023-02-22,492.81000,493.89000,488.67000,488.89000,472.16000,-0.49%,2982761 +2023-02-23,486.66000,493.33000,485.86700,491.69000,474.86500,0.57%,2511809 +2023-02-24,489.58000,492.51000,483.01000,484.33000,467.75600,-1.50%,2940610 +2023-02-27,488.77000,490.94000,481.96000,483.32000,466.78100,-0.21%,3006212 +2023-02-28,482.67000,483.36000,473.92000,475.94000,459.65400,-1.53%,3902052 +2023-03-01,473.61000,478.40500,472.00000,475.22000,458.95800,-0.15%,2996913 +2023-03-02,475.21000,480.43000,473.25000,477.70000,461.35300,0.52%,2189176 +2023-03-03,477.94000,479.10000,474.22000,478.56000,462.18400,0.18%,2863285 +2023-03-06,481.37000,484.35000,479.00000,480.78000,464.32800,0.46%,3812682 +2023-03-07,482.98000,483.82000,472.56000,473.88000,457.66400,-1.44%,2589219 +2023-03-08,471.75000,475.39000,466.76000,470.60000,454.49600,-0.69%,3036582 +2023-03-09,473.95000,473.95000,463.75000,464.91000,449.00100,-1.21%,2780394 +2023-03-10,462.77000,468.86000,457.59000,460.33000,446.17100,-0.99%,3787451 +2023-03-13,458.65000,470.37000,458.65000,463.68000,449.41800,0.73%,2971643 +2023-03-14,464.65000,469.83900,459.05000,464.58000,450.29100,0.19%,3258220 +2023-03-15,460.99000,468.87900,459.24000,465.43000,451.11400,0.18%,3770207 +2023-03-16,464.71000,473.39000,463.10000,472.02000,457.50200,1.42%,2941004 +2023-03-17,471.39000,472.01000,466.30000,469.50000,455.05900,-0.53%,5289996 +2023-03-20,470.00000,479.82000,470.00000,476.96000,462.29000,1.59%,3119552 +2023-03-21,478.39000,481.45000,475.72000,480.10000,465.33300,0.66%,3163424 +2023-03-22,481.95000,485.74000,474.82000,475.52000,460.89400,-0.95%,2632211 +2023-03-23,477.41000,480.67000,466.67000,469.91000,455.45700,-1.18%,3284884 +2023-03-24,468.98000,476.88000,467.59000,475.99000,461.35000,1.29%,2533418 +2023-03-27,485.55000,486.29000,478.59000,481.90000,467.07800,1.24%,2271779 +2023-03-28,482.00000,483.79000,470.69000,472.58000,458.04400,-1.93%,2369491 +2023-03-29,475.11000,475.88000,464.95000,466.59000,452.23900,-1.27%,3733210 +2023-03-30,466.57000,470.41000,461.07500,470.06000,455.60200,0.74%,3324845 +2023-03-31,471.52000,475.99500,470.10000,472.59000,458.05400,0.54%,3996695 +2023-04-03,485.20000,496.13000,483.49000,494.19000,478.99000,4.57%,4729089 +2023-04-04,493.03000,496.09500,491.84000,493.25000,478.07900,-0.19%,2624755 +2023-04-05,497.39000,511.74000,496.10000,509.23000,493.56700,3.24%,4964776 +2023-04-06,511.00000,514.24000,507.15200,512.81000,497.03700,0.70%,3472551 +2023-04-10,510.81000,515.39000,508.09000,515.18000,499.33400,0.46%,2714548 +2023-04-11,516.14000,522.22000,515.22000,520.97000,504.94600,1.12%,3065335 +2023-04-12,524.98000,526.70000,520.04000,521.19000,505.15900,0.04%,3422561 +2023-04-13,523.91000,530.45000,520.50000,526.23000,510.04400,0.97%,4224353 +2023-04-14,522.00000,527.24000,508.50000,511.79000,496.04800,-2.74%,4871970 +2023-04-17,508.72000,509.59000,502.75000,505.35000,489.80700,-1.26%,3645537 +2023-04-18,503.67000,506.99000,498.14000,504.48000,488.96300,-0.17%,3232033 +2023-04-19,500.65000,501.97000,483.62500,486.20000,471.24600,-3.62%,5809078 +2023-04-20,485.47000,489.65000,483.26000,487.46000,472.46700,0.26%,3283234 +2023-04-21,490.04000,490.73000,482.14000,483.82000,468.93900,-0.75%,3165280 +2023-04-24,483.41000,490.22000,482.64800,488.94000,473.90100,1.06%,2322433 +2023-04-25,492.68000,498.50300,490.58000,491.92000,476.79000,0.61%,2937292 +2023-04-26,485.87000,487.70000,478.36000,482.95000,468.09500,-1.82%,2899105 +2023-04-27,482.20000,490.98000,482.20000,490.47000,475.38400,1.56%,2473223 +2023-04-28,488.69000,493.96000,488.12000,492.09000,476.95400,0.33%,2398914 +2023-05-01,494.59000,499.38500,491.80900,495.70000,480.45300,0.73%,2105592 +2023-05-02,495.25000,496.71000,489.27000,493.39000,478.21400,-0.47%,2152342 +2023-05-03,494.40000,495.45000,488.03000,489.44000,474.38600,-0.80%,1749709 +2023-05-04,487.05000,489.69000,481.95000,487.28000,472.29200,-0.44%,2555690 +2023-05-05,494.06000,500.85000,492.03000,494.28000,479.07700,1.44%,2329402 +2023-05-08,492.04000,494.35000,488.32000,492.62000,477.46800,-0.34%,1738461 +2023-05-09,492.84000,499.40000,490.30000,490.38000,475.29700,-0.45%,2038644 +2023-05-10,489.40000,493.46500,487.64000,490.07000,474.99600,-0.06%,2018899 +2023-05-11,488.00000,490.12000,485.66000,488.76000,473.72700,-0.27%,2384419 +2023-05-12,488.76000,492.90000,487.74500,491.23000,476.12100,0.51%,1536748 +2023-05-15,491.40000,491.79000,483.70000,486.86000,471.88500,-0.89%,2169713 +2023-05-16,487.62000,489.21000,479.01000,479.72000,464.96500,-1.47%,2179518 +2023-05-17,480.00000,485.40000,477.54000,484.81000,469.89800,1.06%,2682082 +2023-05-18,482.05000,482.55000,473.89000,479.23000,464.49000,-1.15%,3040115 +2023-05-19,479.58000,484.80000,477.81000,478.82000,464.09300,-0.09%,2318047 +2023-05-22,480.44000,482.20400,477.91000,480.62000,465.83700,0.38%,2242831 +2023-05-23,476.18000,483.39000,472.54400,479.44000,464.69300,-0.25%,2874407 +2023-05-24,480.61000,483.28000,478.89000,480.83000,466.04100,0.29%,1904673 +2023-05-25,477.63000,481.77000,474.30000,477.70000,463.00700,-0.65%,2684136 +2023-05-26,478.06000,488.39000,478.00000,481.52000,466.70900,0.80%,3135257 +2023-05-30,476.68000,485.87000,476.03000,479.85000,465.09100,-0.35%,3180817 +2023-05-31,478.12000,487.40000,477.11000,487.24000,472.25400,1.54%,4503585 +2023-06-01,487.79000,498.78000,486.11000,493.63000,478.44700,1.31%,3376556 +2023-06-02,492.00000,501.02000,490.36000,499.58000,484.21400,1.21%,3064711 +2023-06-05,500.70000,502.90000,497.41500,498.19000,482.86700,-0.28%,2688805 +2023-06-06,499.90000,499.90000,483.66500,487.57000,472.57300,-2.13%,3816607 +2023-06-07,489.95000,490.44000,481.60000,482.13000,467.30100,-1.12%,4381722 +2023-06-08,484.39000,491.82000,482.43000,490.23000,475.15200,1.68%,2726055 +2023-06-09,489.99000,498.21900,487.22500,493.62000,478.43700,0.69%,3174372 +2023-06-12,492.30000,494.45000,488.72000,492.59000,477.43900,-0.21%,2207832 +2023-06-13,490.87000,494.66000,488.66000,491.31000,476.19800,-0.26%,3016633 +2023-06-14,454.64000,460.63000,445.68000,459.86000,445.71600,-6.40%,14672357 +2023-06-15,461.99000,472.00000,460.91000,465.89000,453.38200,1.31%,6798125 +2023-06-16,466.14000,468.51500,457.93000,458.49000,446.18100,-1.59%,7699120 +2023-06-20,456.75000,470.49000,456.75000,469.39000,456.78800,2.38%,4598303 +2023-06-21,468.95000,479.36500,467.19000,476.75000,463.95100,1.57%,4886662 +2023-06-22,478.18000,483.18000,478.00000,479.05000,466.18900,0.48%,3179488 +2023-06-23,478.33000,482.27500,476.55000,477.00000,464.19400,-0.43%,4862584 +2023-06-26,478.14000,481.31000,473.00000,479.06000,466.19900,0.43%,2968328 +2023-06-27,478.13000,483.18000,477.77000,482.56000,469.60500,0.73%,3693167 +2023-06-28,481.96000,482.12000,473.98000,474.45000,461.71300,-1.68%,3670111 +2023-06-29,475.08000,479.71000,473.08000,476.44000,463.64900,0.42%,2979403 +2023-06-30,478.00000,482.10000,475.12000,480.64000,467.73600,0.88%,3970398 +2023-07-03,478.10000,480.21000,476.30000,477.88000,465.05000,-0.57%,1915740 +2023-07-05,476.03000,477.29000,470.59000,471.22000,458.56900,-1.39%,5053717 +2023-07-06,469.35000,472.40000,466.65000,469.36000,456.75900,-0.39%,3914139 +2023-07-07,465.00000,468.61000,460.82000,461.58000,449.18800,-1.66%,4131582 +2023-07-10,460.00000,463.10000,459.16000,463.05000,450.61900,0.32%,4339421 +2023-07-11,462.37000,466.49000,461.14000,462.89000,450.46300,-0.03%,3087467 +2023-07-12,463.00000,464.82000,451.25000,451.70000,439.57300,-2.42%,7287591 +2023-07-13,452.00000,454.90000,447.18000,447.75000,435.72900,-0.87%,7276840 +2023-07-14,462.55000,485.00000,460.11000,480.17000,467.27900,7.24%,11379333 +2023-07-17,481.11000,484.60000,478.30000,484.08000,471.08400,0.81%,4582703 +2023-07-18,489.33000,504.42000,487.50000,500.00000,486.57700,3.29%,8817931 +2023-07-19,507.54000,514.65500,502.48000,503.70000,490.17700,0.74%,4956477 +2023-07-20,506.66000,508.68000,500.52500,504.24000,490.70300,0.11%,2963123 +2023-07-21,505.05000,510.40500,504.52000,506.53000,492.93100,0.45%,2887339 +2023-07-24,505.33000,509.78000,504.56500,508.68000,495.02400,0.42%,2278967 +2023-07-25,510.00000,512.50000,507.27500,510.93000,497.21300,0.44%,2730622 +2023-07-26,511.54000,515.86000,506.63000,508.00000,494.36200,-0.57%,3697182 +2023-07-27,508.57000,510.50000,503.13000,505.23000,491.66600,-0.55%,3028276 +2023-07-28,505.21000,507.48000,497.28000,502.91000,489.40900,-0.46%,2930900 +2023-07-31,503.00000,507.88000,499.06000,506.37000,492.77600,0.69%,2441688 +2023-08-01,507.50000,510.04000,502.49000,504.74000,491.18900,-0.32%,2161660 +2023-08-02,509.69000,510.47000,502.99000,504.80000,491.24800,0.01%,3221607 +2023-08-03,502.89000,506.00000,501.04000,504.86000,491.30600,0.01%,2443050 +2023-08-04,510.00000,510.89500,501.75000,502.73000,489.23300,-0.42%,2411227 +2023-08-07,505.74000,513.60000,504.64600,510.74000,497.02800,1.59%,2430910 +2023-08-08,503.00000,508.16500,500.02000,505.86000,492.27900,-0.96%,2422671 +2023-08-09,504.00000,505.73200,500.88000,502.11000,488.63000,-0.74%,1917137 +2023-08-10,504.47000,512.03500,502.78000,503.48000,489.96300,0.27%,2179754 +2023-08-11,505.63000,510.67000,504.25300,508.01000,494.37200,0.90%,2029635 +2023-08-14,509.15000,513.50000,508.25000,510.93000,497.21300,0.57%,2127417 +2023-08-15,511.58000,513.65000,506.27000,506.69000,493.08700,-0.83%,1817631 +2023-08-16,508.00000,510.50000,502.83000,503.56000,490.04100,-0.62%,1454137 +2023-08-17,495.48000,501.23000,491.82000,493.96000,480.69900,-1.91%,3009465 +2023-08-18,494.78000,500.94000,493.50000,498.44000,485.05900,0.91%,2364508 +2023-08-21,497.51000,500.25000,496.22000,497.68000,484.31900,-0.15%,1533600 +2023-08-22,495.42000,496.79000,491.33000,492.34000,479.12200,-1.07%,2079660 +2023-08-23,493.00000,494.00000,487.93000,489.44000,476.30000,-0.59%,2011353 +2023-08-24,491.43000,495.42000,487.21000,488.10000,474.99600,-0.27%,2311263 +2023-08-25,489.92000,491.15000,484.65000,489.12000,475.98900,0.21%,1923586 +2023-08-28,490.49000,493.05800,489.13000,491.28000,478.09100,0.44%,1344594 +2023-08-29,491.47000,492.94000,487.97000,492.83000,479.59900,0.32%,2113674 +2023-08-30,493.99000,496.71000,490.29000,491.53000,478.33400,-0.26%,2283649 +2023-08-31,492.36000,493.82000,476.29000,476.58000,463.78500,-3.04%,4927736 +2023-09-01,479.00000,480.65000,473.36000,476.24000,463.45500,-0.07%,3165860 +2023-09-05,478.00000,484.60000,477.54400,480.81000,467.90200,0.96%,3443268 +2023-09-06,482.09000,483.16000,476.37500,476.94000,464.13600,-0.80%,2596242 +2023-09-07,479.90000,487.10500,478.60000,484.81000,471.79400,1.65%,2928070 +2023-09-08,480.19000,482.97000,478.75000,480.77000,469.69200,-0.83%,1858464 +2023-09-11,481.98000,483.84000,478.00000,479.38000,468.33400,-0.29%,2059286 +2023-09-12,477.38000,483.64000,472.12000,479.90000,468.84200,0.11%,2195320 +2023-09-13,481.43000,484.04000,479.46000,479.84000,468.78400,-0.01%,2197825 +2023-09-14,482.63000,485.27000,478.77800,483.60000,472.45700,0.78%,2334531 +2023-09-15,485.74000,489.82000,484.14000,486.70000,475.48600,0.64%,5334308 +2023-09-18,488.41000,488.74000,483.59800,486.06000,474.86100,-0.13%,1997493 +2023-09-19,483.76000,485.73000,476.54000,480.66000,469.58500,-1.11%,3230987 +2023-09-20,482.75000,495.11000,479.14000,492.13000,480.79100,2.39%,3725282 +2023-09-21,494.19000,505.13500,493.08000,501.14000,489.59300,1.83%,4703959 +2023-09-22,499.00000,509.42900,498.03000,506.10000,494.43900,0.99%,4558659 +2023-09-25,508.26000,510.93500,506.63000,510.28000,498.52200,0.83%,2758591 +2023-09-26,508.94000,509.42000,504.38000,505.45000,493.80400,-0.95%,2420166 +2023-09-27,506.23000,506.36000,501.05000,503.73000,492.12300,-0.34%,2593742 +2023-09-28,505.97000,514.15000,505.01000,510.10000,498.34700,1.26%,2922128 +2023-09-29,509.85000,509.88000,503.80000,504.19000,492.57300,-1.16%,3006233 +2023-10-02,505.53000,514.84000,503.13500,514.57000,502.71400,2.06%,3550376 +2023-10-03,513.30000,513.98000,508.36000,509.47000,497.73100,-0.99%,3143403 +2023-10-04,509.48500,511.82000,506.61000,510.62000,498.85500,0.23%,2801845 +2023-10-05,511.62000,518.21000,511.23000,516.23000,504.33500,1.10%,2790666 +2023-10-06,516.45000,525.95000,515.98000,524.81000,512.71800,1.66%,3647187 +2023-10-09,521.15000,526.87000,520.25000,526.51000,514.37900,0.32%,2341552 +2023-10-10,526.50000,528.14000,523.08000,524.24000,512.16100,-0.43%,2455689 +2023-10-11,520.92000,525.59000,520.23000,524.13000,512.05300,-0.02%,2819534 +2023-10-12,524.47000,528.58000,522.25000,525.54000,513.43100,0.27%,2377335 +2023-10-13,533.25000,544.46000,532.00000,539.40000,526.97200,2.64%,5245988 +2023-10-16,543.18000,546.78000,536.12000,538.03000,525.63300,-0.25%,3827781 +2023-10-17,539.94000,542.43500,534.57000,536.65000,524.28500,-0.26%,2586106 +2023-10-18,543.04000,543.98000,535.39500,536.06000,523.70800,-0.11%,2551563 +2023-10-19,536.82000,538.34000,529.25000,531.63000,519.38100,-0.83%,2351431 +2023-10-20,531.00000,534.43000,526.77000,527.03000,514.88700,-0.87%,2811061 +2023-10-23,527.03000,527.78000,520.29000,521.57000,509.55200,-1.04%,2357728 +2023-10-24,522.86000,530.67000,522.07000,525.00000,512.90300,0.66%,1978223 +2023-10-25,527.27000,532.36000,520.08000,530.21000,517.99300,0.99%,2380055 +2023-10-26,525.70000,530.47000,522.52000,528.36000,516.18600,-0.35%,2675811 +2023-10-27,525.99000,527.74000,521.26000,524.66000,512.57100,-0.70%,2585616 +2023-10-30,525.00000,531.82000,522.94000,529.99000,517.77800,1.02%,2555488 +2023-10-31,535.00000,536.68000,531.62000,535.56000,523.22000,1.05%,2464432 +2023-11-01,529.98000,535.83000,526.80000,531.60000,519.35100,-0.74%,2747517 +2023-11-02,532.00000,536.84000,526.94500,536.13000,523.77700,0.85%,2351091 +2023-11-03,534.57000,535.98000,528.80000,530.90000,518.66700,-0.98%,2739692 +2023-11-06,531.63000,536.02000,530.05000,533.46000,521.16800,0.48%,2684944 +2023-11-07,535.36000,539.65000,531.52000,537.83000,525.43800,0.82%,2604887 +2023-11-08,540.00000,541.39500,534.14000,536.73000,524.36300,-0.20%,1769355 +2023-11-09,537.60000,540.91000,534.48000,539.00000,526.58100,0.42%,1819805 +2023-11-10,542.68000,542.68000,536.02000,541.21000,528.74000,0.41%,2480816 +2023-11-13,541.15000,544.15000,537.91000,542.57000,530.06800,0.25%,1507912 +2023-11-14,539.03000,542.67500,536.51000,540.46000,528.00700,-0.39%,2453957 +2023-11-15,540.05000,540.46000,531.70000,538.41000,526.00400,-0.38%,2473801 +2023-11-16,538.41000,544.86000,537.47000,539.82000,527.38200,0.26%,2360281 +2023-11-17,540.27000,540.52000,528.34000,536.29000,523.93300,-0.65%,2676925 +2023-11-20,533.61000,536.34000,531.80000,535.10000,522.77100,-0.22%,2518566 +2023-11-21,537.77000,541.67000,534.19000,539.59000,527.15700,0.84%,2115756 +2023-11-22,542.97000,544.40000,540.25500,543.76000,531.23100,0.77%,2234478 +2023-11-24,544.93000,547.59000,542.81000,547.10000,534.49400,0.61%,1134977 +2023-11-27,547.10000,550.88900,541.53500,543.59000,531.06500,-0.64%,2675815 +2023-11-28,545.63000,545.82000,540.07000,540.53000,528.07500,-0.56%,2859309 +2023-11-29,530.00000,541.86000,528.65000,534.98000,522.65300,-1.03%,4549977 +2023-11-30,535.79000,553.94000,534.01000,552.97000,540.22900,3.36%,7121207 +2023-12-01,550.42000,554.70000,545.16000,547.16000,536.38900,-1.05%,3462153 +2023-12-04,548.26000,551.87000,543.03500,548.28000,537.48700,0.20%,2709303 +2023-12-05,549.10000,552.53000,545.35000,550.26000,539.42800,0.36%,2645818 +2023-12-06,547.56000,551.88000,547.10000,549.53000,538.71300,-0.13%,2233245 +2023-12-07,551.35000,551.51000,544.52000,548.27000,537.47800,-0.23%,2511800 +2023-12-08,550.22000,551.73000,544.54000,549.77000,538.94800,0.27%,2039910 +2023-12-11,549.76000,550.00000,539.06000,543.68000,532.97800,-1.11%,3655411 +2023-12-12,545.80000,547.49000,542.65000,545.72000,534.97800,0.38%,2706170 +2023-12-13,544.00000,549.42000,538.59000,549.01000,538.20300,0.60%,2876618 +2023-12-14,544.30000,544.92000,529.40000,534.24000,523.72400,-2.69%,5386810 +2023-12-15,530.00000,533.50000,522.96000,531.12000,520.66500,-0.58%,9030116 +2023-12-18,529.11000,531.47000,525.23000,526.55000,516.18500,-0.86%,3260319 +2023-12-19,524.59000,527.62000,521.78000,524.04000,513.72500,-0.48%,3640149 +2023-12-20,523.85000,524.83000,515.87000,515.93000,505.77400,-1.55%,3847805 +2023-12-21,518.88000,520.82000,516.50000,519.88000,509.64600,0.77%,2491554 +2023-12-22,519.88000,523.01000,518.02000,520.31000,510.06800,0.08%,1759571 +2023-12-26,519.88000,521.48000,517.97000,520.03000,509.79300,-0.05%,1390912 +2023-12-27,519.75000,523.16000,519.36000,522.79000,512.49900,0.53%,1850387 +2023-12-28,523.47000,527.87000,522.94000,524.90000,514.56800,0.40%,2001208 +2023-12-29,525.98000,528.24000,523.92000,526.47000,516.10700,0.30%,2080197 +2024-01-02,526.84000,539.66000,526.67000,539.34000,528.72300,2.44%,3415659 +2024-01-03,543.04000,546.79000,539.48000,542.03000,531.36000,0.50%,2891500 +2024-01-04,545.00000,549.00000,543.00000,545.42000,534.68400,0.63%,2994377 +2024-01-05,547.00000,547.00000,533.72500,537.38000,526.80200,-1.47%,2813853 +2024-01-08,539.40000,540.25000,528.00000,536.52000,525.95900,-0.16%,2648939 +2024-01-09,538.00000,539.61000,532.33000,538.37000,527.77200,0.34%,2677038 +2024-01-10,538.10000,541.20000,536.15000,537.64000,527.05700,-0.14%,2179994 +2024-01-11,536.13000,540.16000,534.53000,539.68000,529.05700,0.38%,2814058 +2024-01-12,518.86000,528.48000,513.13000,521.51000,511.24400,-3.37%,6327267 +2024-01-16,523.71000,524.50000,516.55000,519.15000,508.93100,-0.45%,3736718 +2024-01-17,521.28000,530.65500,520.00000,524.94000,514.60700,1.12%,3791496 +2024-01-18,505.23000,516.84000,497.46000,516.34000,506.17600,-1.64%,7367041 +2024-01-19,515.00000,517.55000,501.82000,503.56000,493.64800,-2.48%,6143395 +2024-01-22,503.94000,513.57000,496.50000,512.99000,502.89200,1.87%,5922855 +2024-01-23,512.50000,518.08000,512.08000,515.52000,505.37200,0.49%,2673106 +2024-01-24,517.90000,521.73000,512.95000,513.23000,503.12700,-0.44%,2867963 +2024-01-25,487.59000,495.51000,479.00000,493.40000,483.68800,-3.86%,14671004 +2024-01-26,493.28000,503.69000,489.90000,503.20000,493.29500,1.99%,6212173 +2024-01-29,503.11000,506.51000,501.15000,504.54000,494.60800,0.27%,4554106 +2024-01-30,504.54000,506.05000,499.22000,503.61000,493.69700,-0.18%,4931215 +2024-01-31,504.51000,515.00000,504.51000,511.74000,501.66700,1.61%,5358104 +2024-02-01,508.83000,510.22300,503.00000,507.14000,497.15700,-0.90%,4242580 +2024-02-02,508.25000,512.91000,505.39000,510.23000,500.18600,0.61%,3804521 +2024-02-05,509.96000,514.19500,500.05000,502.96000,493.05900,-1.42%,3646516 +2024-02-06,503.94000,510.94000,502.45000,510.67000,500.61800,1.53%,2745515 +2024-02-07,514.01000,521.00000,512.69000,519.39000,509.16600,1.71%,4109062 +2024-02-08,520.63000,522.16000,517.28300,520.09000,509.85200,0.13%,3342976 +2024-02-09,518.99000,520.39000,516.29000,518.22000,508.01900,-0.36%,2715493 +2024-02-12,518.22000,518.99000,512.81000,517.64000,507.45000,-0.11%,3194016 +2024-02-13,522.00000,526.93000,514.21000,516.85000,506.67600,-0.15%,3436087 +2024-02-14,515.26000,518.53000,514.29000,516.94000,506.76400,0.02%,1918535 +2024-02-15,517.34000,521.75300,515.80000,520.88000,510.62700,0.76%,2292306 +2024-02-16,522.30000,523.79000,518.89000,521.55000,511.28400,0.13%,2135586 +2024-02-20,524.21000,525.37000,519.41000,521.06000,510.80300,-0.09%,2600288 +2024-02-21,523.67000,523.69000,517.53500,521.97000,511.69500,0.17%,2096023 +2024-02-22,524.20000,526.74000,518.59000,526.50000,516.13600,0.87%,3186819 +2024-02-23,526.75000,530.49500,524.16000,527.24000,516.86200,0.14%,2502146 +2024-02-26,528.32000,532.81000,524.31000,525.32000,514.97900,-0.36%,2308927 +2024-02-27,524.76000,525.59000,512.05000,513.42000,503.31400,-2.27%,3780619 +2024-02-28,495.44000,498.55000,484.39000,498.28000,488.47200,-2.95%,9558553 +2024-02-29,498.50000,501.75000,491.60000,493.60000,483.88400,-0.94%,6833167 +2024-03-01,489.42000,490.02000,477.25000,489.53000,479.89400,-0.82%,7315039 +2024-03-04,483.24000,487.04000,480.10000,481.87000,472.38500,-1.56%,5239810 +2024-03-05,482.39000,482.90000,470.61500,473.15000,463.83600,-1.81%,5296200 +2024-03-06,474.44000,479.80000,468.19000,472.60000,463.29700,-0.12%,5577493 +2024-03-07,474.00000,481.19000,473.60000,478.78000,469.35500,1.31%,5102043 +2024-03-08,478.33000,484.25000,474.77000,476.57000,469.03200,-0.46%,4673567 +2024-03-11,477.00000,490.31000,476.00000,489.15000,481.41300,2.64%,4407058 +2024-03-12,488.13000,492.28000,487.34500,489.35000,481.61000,0.04%,3868566 +2024-03-13,493.52000,496.00000,485.33000,488.00000,480.28100,-0.28%,3494658 +2024-03-14,488.72000,489.68000,485.19000,489.00000,481.26500,0.20%,3374581 +2024-03-15,487.45000,491.22000,487.45000,490.82000,483.05700,0.37%,5713536 +2024-03-18,492.10000,492.10000,486.37500,487.05000,479.34600,-0.77%,2970640 +2024-03-19,489.67000,493.44000,487.79000,493.32000,485.51700,1.29%,2511743 +2024-03-20,492.47000,494.60000,489.44000,494.23000,486.41300,0.18%,3548160 +2024-03-21,492.28000,496.20000,491.28000,491.69000,483.91300,-0.51%,3693408 +2024-03-22,495.20000,495.83000,489.77000,490.07000,482.31800,-0.33%,2847269 +2024-03-25,490.60000,491.48000,484.07000,485.88000,478.19500,-0.85%,2786141 +2024-03-26,488.13000,493.34000,485.23000,492.31000,484.52300,1.32%,3113314 +2024-03-27,493.70000,495.73000,491.31000,493.10000,485.30000,0.16%,2653185 +2024-03-28,495.00000,495.87000,489.30000,494.70000,486.87500,0.32%,3820008 +2024-04-01,494.47000,495.78000,488.70000,489.70000,481.95400,-1.01%,2683014 +2024-04-02,459.60000,463.68000,449.60000,458.14000,450.89300,-6.44%,11829315 +2024-04-03,462.00000,462.85000,455.55000,459.74000,452.46800,0.35%,4423274 +2024-04-04,460.82000,461.72000,451.92000,455.38000,448.17700,-0.95%,5172962 +2024-04-05,450.68500,457.75000,450.01000,455.74000,448.53100,0.08%,5718412 +2024-04-08,455.97000,457.20000,453.59000,456.00000,448.78700,0.06%,4508809 +2024-04-09,454.28000,459.76000,452.46000,459.72000,452.44800,0.82%,3504006 +2024-04-10,455.49000,458.74000,449.78000,450.05000,442.93100,-2.10%,4493483 +2024-04-11,450.39000,450.77000,441.48000,441.72000,434.73300,-1.85%,5844125 +2024-04-12,440.33500,442.24000,436.38000,439.20000,432.25300,-0.57%,6045671 +2024-04-15,442.00000,448.35000,441.99000,445.63000,438.58100,1.46%,5376771 +2024-04-16,476.77000,479.75000,465.60000,468.89000,461.47300,5.22%,11816517 +2024-04-17,478.60000,488.00000,474.59000,478.99000,471.41400,2.15%,8759779 +2024-04-18,486.13000,502.00000,485.97000,493.18000,485.37900,2.96%,8880448 +2024-04-19,497.00000,507.30000,495.56000,501.13000,493.20300,1.61%,6618600 +2024-04-22,497.78000,499.42000,490.64000,491.23000,483.46000,-1.98%,4697677 +2024-04-23,491.00000,494.31000,484.97000,486.18000,478.49000,-1.03%,3646662 +2024-04-24,483.78000,488.86000,480.71000,487.30000,479.59200,0.23%,3724418 +2024-04-25,488.96000,497.13000,487.53000,493.86000,486.04800,1.35%,4329652 +2024-04-26,492.00000,497.23000,491.40000,495.35000,487.51500,0.30%,2727016 +2024-04-29,495.71000,497.35000,487.77000,489.03000,481.29500,-1.28%,2192838 +2024-04-30,488.96000,489.71000,482.59000,483.70000,476.04900,-1.09%,3367521 +2024-05-01,479.26000,489.19000,477.06600,484.11000,476.45300,0.08%,2729234 +2024-05-02,484.28000,493.69000,483.94000,492.97000,485.17300,1.83%,3561404 +2024-05-03,490.86000,492.78500,485.78000,492.45000,484.66100,-0.11%,2487811 +2024-05-06,492.48000,494.87000,492.00000,494.38000,486.56000,0.39%,2029503 +2024-05-07,496.00000,501.65000,495.04000,500.96000,493.03600,1.33%,3752131 +2024-05-08,504.17000,507.00000,500.07500,503.21000,495.25100,0.45%,3079031 +2024-05-09,502.14000,507.97000,502.14000,507.03000,499.01000,0.76%,2343066 +2024-05-10,509.00000,513.57500,507.00000,512.81000,504.69900,1.14%,2784585 +2024-05-13,512.05000,514.67000,507.31000,511.74000,503.64600,-0.21%,2454689 +2024-05-14,514.58000,516.17000,507.30000,513.88000,505.75200,0.42%,2949795 +2024-05-15,514.83000,522.59000,514.83000,517.55000,509.36400,0.71%,2981351 +2024-05-16,520.00000,528.16000,519.51000,521.27000,513.02500,0.72%,3655775 +2024-05-17,522.94000,525.85000,520.01000,524.63000,516.33200,0.64%,2657396 +2024-05-20,524.63000,524.63000,516.54000,517.23000,509.04900,-1.41%,2476393 +2024-05-21,518.32000,524.72000,515.92000,523.55000,515.26900,1.22%,2521986 +2024-05-22,522.82000,526.28000,520.65000,521.35000,513.10400,-0.42%,2299273 +2024-05-23,518.32000,520.22500,515.23000,516.83000,508.65500,-0.87%,3055555 +2024-05-24,516.11000,517.14000,507.52000,508.17000,500.13200,-1.68%,2528228 +2024-05-28,506.65000,506.65000,501.90000,503.68000,495.71300,-0.88%,2912992 +2024-05-29,492.34000,493.90000,473.27000,484.72000,477.05300,-3.76%,7521587 +2024-05-30,482.32000,486.03000,478.00000,481.65000,474.03200,-0.63%,5170507 +2024-05-31,482.41000,498.41000,482.41000,495.37000,487.53500,2.85%,6694985 +2024-06-03,494.13000,498.68000,493.07000,497.44000,489.57200,0.42%,2795265 +2024-06-04,498.56000,508.27000,494.59000,505.49000,497.49400,1.62%,3178436 +2024-06-05,508.70000,509.10000,498.80000,503.12000,495.16200,-0.47%,2464359 +2024-06-06,503.65000,504.69500,497.28000,501.92000,493.98100,-0.24%,2419608 +2024-06-07,502.04000,502.86000,490.42000,490.69000,482.92900,-2.24%,3416349 +2024-06-10,491.00000,495.39000,486.19000,495.00000,487.17000,0.88%,3332892 +2024-06-11,490.86000,497.78000,490.28500,496.22000,488.37100,0.25%,4599726 +2024-06-12,500.00000,500.00000,487.41500,493.07000,485.27100,-0.63%,4048214 +2024-06-13,490.28000,502.00000,484.38000,497.30000,489.43400,0.86%,4951694 +2024-06-14,496.83000,497.85000,491.73000,497.12000,489.25700,-0.04%,3188374 +2024-06-17,491.33000,493.12000,488.69500,489.23000,483.55800,-1.59%,2407163 +2024-06-18,490.71000,491.65500,479.04000,481.05000,475.47300,-1.67%,3692708 +2024-06-20,480.04000,485.92000,478.11000,484.52000,478.90300,0.72%,5258232 +2024-06-21,484.44000,488.30000,480.59000,482.59000,476.99500,-0.40%,6775974 +2024-06-24,488.86000,490.89000,484.50000,489.98000,484.30000,1.53%,5139763 +2024-06-25,490.64000,490.64000,480.60000,484.50000,478.88300,-1.12%,3209889 +2024-06-26,484.50000,487.44000,481.47000,484.04000,478.42900,-0.09%,3153096 +2024-06-27,485.05000,488.97500,482.05000,486.44000,480.80100,0.50%,2992070 +2024-06-28,496.37000,509.40000,489.40500,509.26000,503.35600,4.69%,22734197 +2024-07-01,506.74500,508.91000,492.89100,494.65000,488.91600,-2.87%,4523141 +2024-07-02,494.26000,498.47000,493.39000,498.24000,492.46400,0.73%,3312171 +2024-07-03,497.12000,498.08000,486.52000,489.89000,484.21100,-1.68%,2239210 +2024-07-05,489.00000,489.67000,484.50000,488.01000,482.35300,-0.38%,3498996 +2024-07-08,489.19000,493.88000,486.17000,489.34000,483.66700,0.27%,3450841 +2024-07-09,488.33000,495.40000,486.09000,492.11000,486.40500,0.57%,3057284 +2024-07-10,490.94000,501.50000,490.12000,500.93000,495.12300,1.79%,3189837 +2024-07-11,497.70000,508.73000,497.70000,504.36000,498.51300,0.68%,3536225 +2024-07-12,506.92000,514.57000,503.43000,511.53000,505.60000,1.42%,3570624 +2024-07-15,524.24000,530.83000,513.80000,515.37000,509.39500,0.75%,5127979 +2024-07-16,533.90000,549.92000,527.13000,548.87000,542.50700,6.50%,11061994 +2024-07-17,554.00000,573.61000,551.30000,573.28000,566.63400,4.45%,10330780 +2024-07-18,564.50000,581.50000,561.42000,564.34000,557.79800,-1.56%,6834821 +2024-07-19,567.12000,569.90000,561.54000,565.33000,558.77600,0.18%,4290440 +2024-07-22,563.05000,564.25000,557.08000,558.53000,552.05500,-1.20%,3377308 +2024-07-23,558.79000,558.83500,552.81000,554.70000,548.26900,-0.69%,2785570 +2024-07-24,560.00000,561.13000,553.02000,559.75000,553.26100,0.91%,3156232 +2024-07-25,562.00000,569.89000,558.58000,559.68000,553.19200,-0.01%,3102947 +2024-07-26,560.00000,579.13000,560.00000,569.72000,563.11500,1.79%,3202023 +2024-07-29,565.71000,571.35000,561.76000,566.75000,560.18000,-0.52%,2965169 +2024-07-30,566.90000,579.43000,565.99000,576.33000,569.64900,1.69%,4139053 +2024-07-31,565.44000,580.90300,562.32000,576.16000,569.48100,-0.03%,4713230 +2024-08-01,577.20000,587.50000,567.10000,572.77000,566.13000,-0.59%,3680778 +2024-08-02,582.33000,591.54000,575.25000,589.83000,582.99200,2.98%,5094041 +2024-08-05,582.12000,586.82000,566.76200,569.96000,563.35300,-3.37%,4587352 +2024-08-06,568.21000,577.52000,562.53000,568.35000,561.76100,-0.28%,3216525 +2024-08-07,566.61000,571.65000,557.02500,566.08000,559.51800,-0.40%,4320853 +2024-08-08,564.37000,572.45000,564.37000,566.24000,559.67600,0.03%,2860848 +2024-08-09,564.54000,565.93000,557.63000,558.76000,552.28200,-1.32%,2976835 +2024-08-12,562.32000,569.00000,561.05000,565.29000,558.73700,1.17%,2532389 +2024-08-13,569.99000,575.73000,569.00000,574.24000,567.58300,1.58%,2369555 +2024-08-14,575.24000,581.11500,573.26800,579.67000,572.95000,0.95%,2344386 +2024-08-15,579.67000,583.34000,573.51000,579.61000,572.89100,-0.01%,2751927 +2024-08-16,580.92000,581.65000,574.10000,577.68000,570.98300,-0.33%,2728939 +2024-08-19,578.08000,583.30000,577.07000,578.78000,572.07000,0.19%,1847941 +2024-08-20,579.85000,583.81000,575.50000,580.65000,573.91900,0.32%,1677473 +2024-08-21,581.51000,583.39000,577.43000,578.07000,571.36900,-0.44%,2844546 +2024-08-22,579.25000,582.95000,570.62000,578.72000,572.01100,0.11%,2282117 +2024-08-23,581.00000,585.20500,578.45000,584.51000,577.73400,1.00%,2376416 +2024-08-26,588.05000,592.09000,585.74000,587.13000,580.32400,0.45%,1800112 +2024-08-27,589.47000,592.34000,583.78000,587.35000,580.54100,0.04%,1581952 +2024-08-28,589.01000,592.84000,583.87000,588.54000,581.71700,0.20%,1657042 +2024-08-29,590.68000,592.61000,584.37000,591.57000,584.71200,0.51%,1953372 +2024-08-30,590.00000,593.25500,586.59000,590.20000,583.35800,-0.23%,2944705 +2024-09-03,592.52000,600.66000,591.82000,598.68000,591.74000,1.44%,3175479 +2024-09-04,600.00000,607.94000,597.88000,604.18000,597.17600,0.92%,2788868 +2024-09-05,604.19000,606.00000,589.67000,595.49000,588.58700,-1.44%,2144906 +2024-09-06,595.87000,600.61000,592.26000,596.88000,589.96100,0.23%,2926369 +2024-09-09,598.32000,599.48000,575.27000,594.10000,587.21300,-0.47%,3411393 +2024-09-10,595.21000,604.79900,591.15000,599.03000,592.08600,0.83%,2863494 +2024-09-11,589.14000,591.40000,578.97000,589.75000,582.91300,-1.55%,3563783 +2024-09-12,588.53000,590.51000,583.21000,588.42000,581.59900,-0.23%,3395835 +2024-09-13,591.08000,597.68000,587.23000,594.32000,587.43000,1.00%,2242003 +2024-09-16,595.00000,598.79000,587.76000,589.14000,584.38600,-0.87%,2548647 +2024-09-17,586.01000,586.71500,576.39000,577.96000,573.29600,-1.90%,3415975 +2024-09-18,576.86000,584.52000,572.31000,580.65000,575.96400,0.47%,2988303 +2024-09-19,583.72000,584.83000,574.58000,577.07000,572.41300,-0.62%,2945679 +2024-09-20,571.69500,578.84000,569.65000,575.00000,570.36000,-0.36%,5398749 +2024-09-23,576.49000,579.43500,572.00000,573.41000,568.78300,-0.28%,2386142 +2024-09-24,570.82000,577.31000,566.00000,575.19000,570.54800,0.31%,3188511 +2024-09-25,577.87000,581.11000,573.08000,576.31000,571.65900,0.19%,2658894 +2024-09-26,575.00000,576.60000,570.91000,574.81000,570.17200,-0.26%,2751960 +2024-09-27,577.68000,586.71000,576.59000,581.85000,577.15500,1.22%,2986238 +2024-09-30,583.50000,586.42000,578.74000,584.68000,579.96200,0.49%,3009766 +2024-10-01,585.00000,588.70000,580.76500,583.30000,578.59300,-0.24%,2648628 +2024-10-02,604.26000,604.52000,584.25000,592.31000,587.53000,1.54%,3667113 +2024-10-03,590.61000,593.23000,584.36500,592.75000,587.96700,0.07%,2645877 +2024-10-04,592.13000,596.13000,588.44000,591.20000,586.42900,-0.26%,2463201 +2024-10-07,588.79000,592.44000,583.33000,583.56000,578.85100,-1.29%,2591083 +2024-10-08,588.06000,589.21000,579.56000,581.58000,576.88700,-0.34%,2231446 +2024-10-09,582.16000,592.80000,580.61400,591.22000,586.44900,1.66%,2207858 +2024-10-10,595.18000,598.95000,592.76000,597.70000,592.87700,1.10%,2143284 +2024-10-11,596.49000,601.52300,596.20000,598.05000,593.22400,0.06%,1909733 +2024-10-14,599.11000,608.63000,597.38000,605.40000,600.51500,1.23%,2447087 +2024-10-15,552.02000,569.70000,543.00000,556.29000,551.80100,-8.11%,11939357 +2024-10-16,557.01000,576.18000,555.12000,571.34000,566.73000,2.71%,5103928 +2024-10-17,560.58000,569.47000,558.72000,566.03000,561.46200,-0.93%,5588677 +2024-10-18,566.85000,570.95000,563.03600,569.61000,565.01300,0.63%,3687045 +2024-10-21,569.64000,579.27500,568.70000,571.47000,566.85800,0.33%,3018013 +2024-10-22,567.85000,573.04000,565.49000,569.86000,565.26100,-0.28%,2594048 +2024-10-23,572.13000,574.14000,560.00000,564.64000,560.08400,-0.92%,2912085 +2024-10-24,564.99000,571.70000,560.31000,560.81000,556.28400,-0.68%,2590197 +2024-10-25,566.16000,571.50000,563.61000,564.56000,560.00400,0.67%,2513728 +2024-10-28,566.25000,568.33000,562.81000,565.24000,560.67900,0.12%,1826559 +2024-10-29,562.82000,567.68000,560.65500,562.13000,557.59400,-0.55%,2600448 +2024-10-30,561.25000,570.31100,560.95000,562.96000,558.41700,0.15%,2323558 +2024-10-31,560.88000,568.45000,560.88000,564.50000,559.94500,0.27%,2490014 +2024-11-01,565.12000,570.32500,563.90000,567.56000,562.98000,0.54%,2548368 +2024-11-04,566.74000,568.59000,555.41500,557.77000,553.26900,-1.72%,2656777 +2024-11-05,558.28000,568.74000,554.40000,567.03000,562.45400,1.66%,2608133 +2024-11-06,603.89500,605.50000,590.85000,596.69000,591.87500,5.23%,6591301 +2024-11-07,598.69000,607.64200,596.15000,605.45000,600.56400,1.47%,5254274 +2024-11-08,609.00000,619.80000,605.20000,615.81000,610.84100,1.71%,3875838 +2024-11-11,616.89500,630.73000,613.92300,625.25000,620.20400,1.53%,3003242 +2024-11-12,619.58000,624.48000,613.77500,614.67000,609.71000,-1.69%,2809603 +2024-11-13,613.00000,613.00500,603.06000,605.87000,600.98100,-1.43%,3409793 +2024-11-14,603.48000,606.00000,588.99000,593.15000,588.36400,-2.10%,3079199 +2024-11-15,591.92000,598.93000,589.95000,592.23000,587.45100,-0.16%,3423919 +2024-11-18,589.44000,594.14000,585.32000,589.65000,584.89200,-0.44%,2577124 +2024-11-19,582.72000,586.83500,576.77000,577.00000,572.34400,-2.15%,3198346 +2024-11-20,582.71000,602.64400,581.55000,600.50000,595.65400,4.07%,3928765 +2024-11-21,600.00000,604.00000,596.73000,597.49000,592.66900,-0.50%,2722929 +2024-11-22,598.56000,601.26000,588.67500,590.87000,586.10200,-1.11%,3198124 +2024-11-25,597.58000,609.84000,595.01000,605.83000,600.94100,2.53%,5146485 +2024-11-26,608.24000,608.47000,598.88000,606.79000,601.89300,0.16%,2693612 +2024-11-27,611.03000,617.45000,606.70000,608.38000,603.47100,0.26%,2269792 +2024-11-29,608.80000,615.78000,606.62000,610.20000,605.27600,0.30%,2010812 +2024-12-02,614.00000,614.00000,600.77000,608.52000,603.60900,-0.28%,3365099 +2024-12-03,610.85000,615.75000,604.82000,605.23000,600.34600,-0.54%,2329878 +2024-12-04,611.02000,622.83000,606.97000,610.79000,605.86100,0.92%,4147575 +2024-12-05,605.64000,608.99000,573.88500,578.97000,574.29800,-5.21%,5943684 +2024-12-06,582.10500,582.10500,544.14000,549.62000,545.18500,-5.07%,13003644 +2024-12-09,552.00000,562.98000,544.64100,560.62000,558.17900,2.00%,7684650 +2024-12-10,562.00000,567.75000,557.03000,565.19000,562.72900,0.82%,5360590 +2024-12-11,555.65500,558.10000,532.67000,533.53000,531.20700,-5.60%,10362991 +2024-12-12,531.53000,534.00000,514.19000,515.76000,513.51400,-3.33%,9403795 +2024-12-13,515.64000,527.53000,510.72000,520.48000,518.21400,0.92%,8202905 +2024-12-16,518.00000,521.70000,496.08000,498.50000,496.33000,-4.22%,8879986 +2024-12-17,487.00000,495.60000,475.82000,485.52000,483.40600,-2.60%,14132661 +2024-12-18,488.43000,506.53500,486.00000,499.72000,497.54400,2.92%,10147601 +2024-12-19,500.14000,503.65000,486.24000,489.25000,487.12000,-2.10%,7418073 +2024-12-20,489.29000,502.64000,488.73000,500.13000,497.95200,2.22%,10956886 +2024-12-23,500.76000,508.78000,499.05000,506.34000,504.13500,1.24%,4285978 +2024-12-24,504.40000,506.10000,500.59000,506.10000,503.89600,-0.05%,1824393 +2024-12-26,505.65000,512.22000,504.73000,511.15000,508.92400,1.00%,3387986 +2024-12-27,509.42000,513.18000,507.80000,509.99000,507.77000,-0.23%,3471799 +2024-12-30,506.86000,509.73000,500.66000,507.80000,505.58900,-0.43%,5409047 +2024-12-31,509.35000,511.00000,503.34000,505.86000,503.65800,-0.38%,4214367 +2025-01-02,508.00000,512.11000,503.29000,504.51000,502.31300,-0.27%,4237395 +2025-01-03,506.35000,516.29000,505.38000,513.00000,510.76600,1.68%,3020428 +2025-01-06,513.00000,520.30000,509.82300,513.67000,511.43400,0.13%,4444836 +2025-01-07,518.85000,519.50000,511.22000,514.25000,512.01100,0.11%,3914545 +2025-01-08,514.49500,524.67000,509.51200,524.52000,522.23600,2.00%,4141728 +2025-01-10,526.64000,535.45000,518.47000,520.69000,518.42300,-0.73%,5467532 +2025-01-13,535.04500,547.40000,533.14000,541.14000,538.78400,3.93%,6472465 +2025-01-14,539.64500,544.55000,536.55000,543.74000,541.37300,0.48%,3978259 +2025-01-15,537.09500,546.29000,534.33000,543.42000,541.05400,-0.06%,4103865 +2025-01-16,530.35000,539.84000,510.00000,510.59000,508.36700,-6.04%,9059887 +2025-01-17,505.62000,521.82000,502.80000,509.76000,507.54100,-0.16%,7495719 +2025-01-21,514.05000,525.00000,512.82000,524.99000,522.70400,2.99%,5682082 +2025-01-22,521.66000,524.44000,516.00000,519.72000,517.45700,-1.00%,3756139 +2025-01-23,527.87000,531.48000,519.32000,529.77000,527.46300,1.93%,4580802 +2025-01-24,528.11000,534.63000,524.51000,532.51000,530.19100,0.52%,3671163 +2025-01-27,539.98000,551.90500,539.98000,543.52000,541.15400,2.07%,4262959 +2025-01-28,543.01000,546.50000,537.83600,542.48000,540.11800,-0.19%,3162659 +2025-01-29,541.73000,543.47500,534.01000,538.10000,535.75700,-0.81%,2737638 +2025-01-30,539.47000,547.11000,535.00000,545.57000,543.19500,1.39%,2924741 +2025-01-31,543.24000,549.16000,541.41000,542.49000,540.12800,-0.56%,4120661 +2025-02-03,542.00000,553.91000,541.07000,548.18000,545.79300,1.05%,4083572 +2025-02-04,545.20000,548.80800,541.51000,545.45000,543.07500,-0.50%,2869935 +2025-02-05,530.73000,540.70000,521.91000,539.81000,537.46000,-1.03%,4621558 +2025-02-06,537.89000,539.10000,525.27000,530.04000,527.73200,-1.81%,3926829 +2025-02-07,529.20000,532.39200,525.39000,527.03000,524.73500,-0.57%,3349299 +2025-02-10,527.67000,534.16000,523.38000,533.37000,531.04800,1.20%,3143143 +2025-02-11,535.00000,547.54000,528.26500,533.92000,531.59500,0.10%,2632107 +2025-02-12,539.85000,542.35000,525.51000,527.40000,525.10400,-1.22%,3859241 +2025-02-13,530.90000,534.33000,527.10000,531.18000,528.86700,0.72%,2835051 +2025-02-14,529.00000,533.20000,522.91000,523.51000,521.23100,-1.44%,3705326 +2025-02-18,510.94000,516.00000,497.00000,500.73000,498.55000,-4.35%,8759280 +2025-02-19,501.33000,511.85500,498.15000,511.04000,508.81500,2.06%,4380314 +2025-02-20,505.19000,508.43400,500.23500,502.42000,500.23200,-1.69%,4144301 +2025-02-21,439.55000,469.70000,438.50000,466.42000,464.38900,-7.17%,19864874 +2025-02-24,466.67500,468.00000,457.00000,461.52000,459.51100,-1.05%,6919337 +2025-02-25,460.77000,470.76000,450.07000,470.38000,468.33200,1.92%,9100970 +2025-02-26,464.65000,473.05000,458.20000,463.59000,461.57200,-1.44%,5108381 +2025-02-27,466.17000,475.40000,465.02000,468.56000,466.52000,1.07%,4216771 +2025-02-28,467.00000,476.36000,464.48000,474.96000,472.89200,1.37%,6146326 +2025-03-03,474.37000,477.27500,465.20800,467.05000,465.01600,-1.67%,5700194 +2025-03-04,469.75000,479.21000,466.46000,474.61000,472.54400,1.62%,5864135 +2025-03-05,471.07000,479.07500,471.01000,475.98000,473.90800,0.29%,3637102 +2025-03-06,476.00000,488.12000,472.00000,487.72000,485.59600,2.47%,4963988 +2025-03-07,483.83000,499.92000,483.36500,493.48000,491.33100,1.18%,5434096 +2025-03-10,492.28000,497.85000,477.71000,480.22000,480.22000,-2.69%,4790405 +2025-03-11,482.50000,486.76500,477.14000,486.04000,486.04000,1.21%,4101015 +2025-03-12,483.14000,487.59500,478.82000,481.11000,481.11000,-1.01%,3681016 +2025-03-13,479.45000,484.06000,475.00000,481.52000,481.52000,0.09%,2877044 +2025-03-14,481.00000,489.45000,478.24000,488.65000,488.65000,1.48%,3915911 +2025-03-17,487.51000,500.60900,485.94500,499.02000,499.02000,2.12%,5152316 +2025-03-18,502.24000,505.97000,497.82000,503.80000,503.80000,0.96%,3617629 +2025-03-19,505.04000,506.35000,500.06000,503.20000,503.20000,-0.12%,3317606 +2025-03-20,505.25000,514.39000,503.51000,511.30000,511.30000,1.61%,4965390 +2025-03-21,511.68000,519.00000,505.09000,516.85000,516.85000,1.09%,10154940 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/VRTX-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/VRTX-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..362ebe3a91c434b8618e6874e9b6070e7a25d573 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/VRTX-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,126.24000,128.80000,124.13000,124.33500,124.33500,-1.16%,1780271 +2015-03-25,124.50000,126.29000,118.16000,118.64000,118.64000,-4.58%,2429906 +2015-03-26,118.94000,120.02000,116.61000,117.60000,117.60000,-0.88%,1902885 +2015-03-27,117.73000,120.78000,117.45000,120.34000,120.34000,2.33%,1618094 +2015-03-30,121.23000,122.14000,119.52000,121.25000,121.25000,0.76%,1263776 +2015-03-31,119.98000,121.02000,117.81000,117.97000,117.97000,-2.71%,1525084 +2015-04-01,117.59000,117.59000,113.68000,116.43000,116.43000,-1.31%,1910642 +2015-04-02,115.85000,117.74000,114.32000,117.23000,117.23000,0.69%,1513946 +2015-04-06,116.10000,120.00000,115.11000,118.25000,118.25000,0.87%,1252182 +2015-04-07,118.12000,122.06000,118.12000,120.47000,120.47000,1.88%,1113197 +2015-04-08,120.83000,124.56000,120.33000,123.79000,123.79000,2.76%,1356888 +2015-04-09,123.67000,125.75000,123.09000,125.64000,125.64000,1.49%,1091722 +2015-04-10,126.76000,128.78000,125.84000,128.47000,128.47000,2.25%,1119522 +2015-04-13,128.47000,129.69000,127.70000,127.81000,127.81000,-0.51%,1004832 +2015-04-14,127.75000,128.99300,126.13000,128.73000,128.73000,0.72%,949006 +2015-04-15,128.10000,130.26000,126.75000,129.20000,129.20000,0.37%,1203780 +2015-04-16,129.03000,131.63000,127.61000,128.94000,128.94000,-0.20%,1142328 +2015-04-17,127.52000,128.90000,124.46000,125.07000,125.07000,-3.00%,1579115 +2015-04-20,126.14000,127.01000,124.46500,125.55000,125.55000,0.38%,1351412 +2015-04-21,128.80000,135.31000,127.21000,132.20000,132.20000,5.30%,3073965 +2015-04-22,132.28000,133.72000,130.36000,132.85000,132.85000,0.49%,1119812 +2015-04-23,132.44000,137.50000,131.79000,135.82000,135.82000,2.24%,1672488 +2015-04-24,133.61000,135.94000,132.94000,133.20000,133.20000,-1.93%,1246849 +2015-04-27,134.09000,135.07000,126.69000,127.88000,127.88000,-3.99%,2258831 +2015-04-28,128.27000,130.00000,123.89000,125.47000,125.47000,-1.88%,1696251 +2015-04-29,124.58000,127.74000,123.11000,123.76000,123.76000,-1.36%,1705828 +2015-04-30,124.17000,128.68500,121.30000,123.28000,123.28000,-0.39%,1849674 +2015-05-01,123.92000,125.97000,123.81600,125.60000,125.60000,1.88%,1171946 +2015-05-04,126.07000,129.22000,125.46000,126.30000,126.30000,0.56%,1196653 +2015-05-05,125.42000,126.22000,121.15000,122.15000,122.15000,-3.29%,1434216 +2015-05-06,122.61000,125.16000,121.37500,122.93000,122.93000,0.64%,1266632 +2015-05-07,122.89000,125.78000,121.17000,125.05000,125.05000,1.72%,1306153 +2015-05-08,124.50000,131.42000,124.50000,127.41000,127.41000,1.89%,2294548 +2015-05-11,129.00000,129.53000,123.53000,124.08000,124.08000,-2.61%,2293675 +2015-05-12,124.08000,124.08000,124.08000,124.08000,124.08000,,569747 +2015-05-13,131.25000,131.36000,125.00000,125.52000,125.52000,1.16%,3879416 +2015-05-14,126.00000,126.48000,121.01700,123.00000,123.00000,-2.01%,2637053 +2015-05-15,124.17000,127.11000,123.54200,126.21000,126.21000,2.61%,2213209 +2015-05-18,126.21000,127.47000,125.15600,127.31000,127.31000,0.87%,1641804 +2015-05-19,127.29000,129.15200,126.41400,128.31000,128.31000,0.79%,1097069 +2015-05-20,127.16000,127.99000,124.34000,126.75000,126.75000,-1.22%,1704889 +2015-05-21,126.42000,127.10000,124.31500,125.05000,125.05000,-1.34%,1202635 +2015-05-22,124.91000,125.95500,124.33000,125.08000,125.08000,0.02%,1174654 +2015-05-26,124.80000,125.70000,122.34000,122.63000,122.63000,-1.96%,1140179 +2015-05-27,123.23000,127.90000,121.81000,127.80000,127.80000,4.22%,1387117 +2015-05-28,126.75000,128.24000,126.36000,127.40000,127.40000,-0.31%,799116 +2015-05-29,126.92000,128.87000,125.67000,128.29000,128.29000,0.70%,1212778 +2015-06-01,128.48000,128.98000,126.11000,126.80000,126.80000,-1.16%,946918 +2015-06-02,126.28000,127.50000,123.30000,124.80000,124.80000,-1.58%,1341850 +2015-06-03,124.38000,126.98000,124.13000,126.92000,126.92000,1.70%,935977 +2015-06-04,125.84000,127.91800,125.46000,126.94000,126.94000,0.02%,1221432 +2015-06-05,126.10000,127.98000,125.03000,127.35000,127.35000,0.32%,707534 +2015-06-08,127.00000,127.27000,124.94000,125.52000,125.52000,-1.44%,892633 +2015-06-09,125.76000,125.84000,122.88900,124.08000,124.08000,-1.15%,781233 +2015-06-10,124.49000,126.16000,122.39000,125.18000,125.18000,0.89%,1291453 +2015-06-11,125.86000,126.88000,125.15000,126.35000,126.35000,0.93%,1216063 +2015-06-12,125.87000,126.29000,122.69000,124.36000,124.36000,-1.57%,964272 +2015-06-15,123.65000,124.54000,121.39000,123.49500,123.49500,-0.70%,999150 +2015-06-16,123.52000,124.97000,123.00000,123.34000,123.34000,-0.13%,603865 +2015-06-17,123.57000,125.00000,122.86000,124.04500,124.04500,0.57%,782457 +2015-06-18,124.62000,127.75000,123.94000,127.63000,127.63000,2.89%,1410708 +2015-06-19,127.46000,129.26000,126.54000,128.04000,128.04000,0.32%,1925610 +2015-06-22,127.99000,129.24000,126.57000,129.03000,129.03000,0.77%,887721 +2015-06-23,129.57000,131.77000,129.39000,131.62000,131.62000,2.01%,1333080 +2015-06-24,131.68000,132.98000,129.05000,129.59000,129.59000,-1.54%,1147559 +2015-06-25,130.27000,130.84000,127.89000,128.35000,128.35000,-0.96%,1201737 +2015-06-26,130.50000,131.00000,126.86000,126.87000,126.87000,-1.15%,4661797 +2015-06-29,125.80000,126.47000,121.84000,122.03000,122.03000,-3.81%,1288950 +2015-06-30,124.33000,125.16000,122.39000,123.48000,123.48000,1.19%,1501378 +2015-07-01,124.11000,126.64500,124.10000,126.19000,126.19000,2.19%,1451141 +2015-07-02,127.02000,132.00000,126.00000,131.26000,131.26000,4.02%,3660501 +2015-07-06,128.95000,130.62000,126.90000,128.83000,128.83000,-1.85%,2264618 +2015-07-07,129.00000,129.46000,125.59000,127.48000,127.48000,-1.05%,1566992 +2015-07-08,126.64000,126.86000,120.94000,121.54000,121.54000,-4.66%,1994117 +2015-07-09,123.01000,123.90000,120.88000,120.89000,120.89000,-0.53%,1660328 +2015-07-10,122.75000,123.39000,121.20000,122.95000,122.95000,1.70%,1520504 +2015-07-13,123.81000,124.56000,123.00000,124.24000,124.24000,1.05%,1067043 +2015-07-14,124.99000,129.83000,123.24000,129.44000,129.44000,4.19%,1784679 +2015-07-15,130.54000,136.36000,130.25000,133.53000,133.53000,3.16%,3082443 +2015-07-16,133.49000,134.32000,133.12000,133.90000,133.90000,0.28%,2004219 +2015-07-17,134.29000,134.47800,132.28000,134.17000,134.17000,0.20%,1276717 +2015-07-20,134.68000,135.15000,132.95000,133.47000,133.47000,-0.52%,1045590 +2015-07-21,133.66000,133.88500,129.91000,130.97000,130.97000,-1.87%,1046828 +2015-07-22,130.51000,132.12000,129.94000,131.02000,131.02000,0.04%,978521 +2015-07-23,131.71000,131.95000,129.93000,130.85000,130.85000,-0.13%,870010 +2015-07-24,130.02000,130.69500,124.62000,125.50000,125.50000,-4.09%,1362793 +2015-07-27,124.24000,125.34900,121.31000,123.23000,123.23000,-1.81%,2042296 +2015-07-28,124.47000,128.56000,122.41000,128.30000,128.30000,4.11%,1944884 +2015-07-29,128.28000,128.98000,125.27000,125.62000,125.62000,-2.09%,1785295 +2015-07-30,126.09000,135.90000,121.15000,135.46000,135.46000,7.83%,3099814 +2015-07-31,134.89000,136.00000,133.02000,135.00000,135.00000,-0.34%,1545982 +2015-08-03,134.88000,139.15000,134.68000,136.99000,136.99000,1.47%,2161124 +2015-08-04,137.81000,141.84000,137.13000,140.30000,140.30000,2.42%,2013809 +2015-08-05,141.59000,143.16000,139.76000,141.22000,141.22000,0.66%,1361214 +2015-08-06,141.25000,142.36000,137.21600,139.44000,139.44000,-1.26%,1570305 +2015-08-07,138.94000,139.50000,136.03000,137.74000,137.74000,-1.22%,2440970 +2015-08-10,139.17000,143.45000,139.16000,139.63000,139.63000,1.37%,1679199 +2015-08-11,138.85000,139.13000,134.03000,135.87000,135.87000,-2.69%,1475651 +2015-08-12,134.48000,138.29000,132.13000,137.64000,137.64000,1.30%,1160550 +2015-08-13,137.89000,140.00000,136.89000,137.37000,137.37000,-0.20%,1268685 +2015-08-14,137.25000,137.62000,133.95700,136.88000,136.88000,-0.36%,956643 +2015-08-17,136.39000,140.06000,135.01000,139.61000,139.61000,1.99%,816297 +2015-08-18,140.03000,141.49000,138.38000,139.76000,139.76000,0.11%,949851 +2015-08-19,140.45000,142.49000,137.85000,141.48000,141.48000,1.23%,1339352 +2015-08-20,138.69000,140.66000,132.63000,132.91000,132.91000,-6.06%,1861663 +2015-08-21,131.33000,133.43000,125.36000,125.47000,125.47000,-5.60%,2505007 +2015-08-24,117.54000,128.15000,112.89000,119.27000,119.27000,-4.94%,3324839 +2015-08-25,126.71000,126.84000,120.89000,121.17000,121.17000,1.59%,2644370 +2015-08-26,124.60000,130.29000,121.81000,130.11000,130.11000,7.38%,2515889 +2015-08-27,131.49000,133.99000,129.85000,133.75000,133.75000,2.80%,2017524 +2015-08-28,132.39000,134.53000,131.02800,134.05000,134.05000,0.22%,1240196 +2015-08-31,132.71000,134.24000,127.41000,127.52000,127.52000,-4.87%,1711093 +2015-09-01,124.07000,127.42000,123.00000,124.04000,124.04000,-2.73%,1998482 +2015-09-02,125.56000,129.10000,124.00000,129.00000,129.00000,4.00%,1486912 +2015-09-03,130.13000,130.76000,126.15000,126.53000,126.53000,-1.91%,1010247 +2015-09-04,124.30000,128.04000,123.81000,126.99000,126.99000,0.36%,1240743 +2015-09-08,129.93000,133.49000,127.97000,133.11000,133.11000,4.82%,1346925 +2015-09-09,134.49000,134.61000,129.31000,129.95000,129.95000,-2.37%,1104588 +2015-09-10,129.21000,133.71000,129.21000,132.00000,132.00000,1.58%,981704 +2015-09-11,131.00000,134.13000,130.10000,134.06000,134.06000,1.56%,1056164 +2015-09-14,136.31000,136.67000,132.71400,134.85000,134.85000,0.59%,1390154 +2015-09-15,135.59000,136.49000,133.40000,135.45000,135.45000,0.44%,1116017 +2015-09-16,135.99000,136.97000,131.42000,133.66000,133.66000,-1.32%,1186612 +2015-09-17,134.03000,136.62000,133.11000,135.19000,135.19000,1.14%,1175894 +2015-09-18,132.26000,132.26000,123.98000,124.16000,124.16000,-8.16%,4404873 +2015-09-21,124.87000,126.78000,117.58000,118.19000,118.19000,-4.81%,2583104 +2015-09-22,116.42000,116.99000,110.41000,114.41000,114.41000,-3.20%,4493650 +2015-09-23,114.26000,115.88000,108.45000,111.86000,111.86000,-2.23%,3310171 +2015-09-24,110.30000,112.94000,109.02000,111.11000,111.11000,-0.67%,2671675 +2015-09-25,112.31000,113.38000,101.00000,103.28000,103.28000,-7.05%,3395512 +2015-09-28,103.72000,104.50000,97.79000,98.50000,98.50000,-4.63%,3918266 +2015-09-29,97.84000,105.46000,97.45000,99.83000,99.83000,1.35%,3784080 +2015-09-30,102.08000,105.84400,101.58000,104.14000,104.14000,4.32%,2804530 +2015-10-01,103.20000,107.43000,101.48800,107.23000,107.23000,2.97%,2487218 +2015-10-02,107.24000,115.23000,106.01000,115.18000,115.18000,7.41%,3527653 +2015-10-05,116.76000,117.21000,112.52000,114.52000,114.52000,-0.57%,2344353 +2015-10-06,113.55000,114.50000,104.17000,109.46000,109.46000,-4.42%,3592988 +2015-10-07,110.54000,112.48000,106.52000,109.40000,109.40000,-0.05%,2661983 +2015-10-08,109.25000,110.50000,102.96000,109.03000,109.03000,-0.34%,2745656 +2015-10-09,109.42000,112.50000,107.72000,110.00000,110.00000,0.89%,1861423 +2015-10-12,110.64000,114.25000,109.08000,113.25000,113.25000,2.95%,1860803 +2015-10-13,112.51000,114.56000,109.17000,109.40000,109.40000,-3.40%,1676232 +2015-10-14,109.81000,114.95000,109.63000,113.30000,113.30000,3.56%,2335986 +2015-10-15,113.07000,115.88000,111.47000,115.79000,115.79000,2.20%,2010335 +2015-10-16,116.04000,118.83000,112.50000,114.32000,114.32000,-1.27%,1936477 +2015-10-19,113.43000,117.58000,112.75700,115.88000,115.88000,1.36%,1894538 +2015-10-20,115.71000,115.87000,110.07000,110.25000,110.25000,-4.86%,1683657 +2015-10-21,112.01000,112.41000,106.30000,109.62000,109.62000,-0.57%,1625407 +2015-10-22,109.87000,111.29000,107.46000,109.49000,109.49000,-0.12%,1844749 +2015-10-23,110.81000,114.55000,110.08000,114.37000,114.37000,4.46%,1656766 +2015-10-26,114.29000,117.28000,112.11000,114.77000,114.77000,0.35%,1518686 +2015-10-27,114.84000,121.11000,113.50000,121.01000,121.01000,5.44%,2430917 +2015-10-28,120.40000,121.87000,116.52000,120.10000,120.10000,-0.75%,3676511 +2015-10-29,126.56000,129.13000,122.68000,126.17000,126.17000,5.05%,3562950 +2015-10-30,126.93000,126.93000,122.69000,124.74000,124.74000,-1.13%,2033471 +2015-11-02,123.60000,128.35000,122.71000,126.94000,126.94000,1.76%,1854739 +2015-11-03,127.21000,128.98000,125.61500,128.36000,128.36000,1.12%,1812731 +2015-11-04,128.88000,128.94000,122.56000,124.90000,124.90000,-2.70%,1614378 +2015-11-05,125.00000,126.34000,121.82000,121.91000,121.91000,-2.39%,1486215 +2015-11-06,120.25000,121.34000,117.01000,117.96000,117.96000,-3.24%,2526440 +2015-11-09,117.70000,120.11000,116.94000,118.85000,118.85000,0.75%,1522276 +2015-11-10,118.80000,119.95000,117.56000,118.90000,118.90000,0.04%,1034561 +2015-11-11,119.59000,119.90000,117.52400,118.20000,118.20000,-0.59%,1053059 +2015-11-12,117.78000,119.11000,116.87000,117.30000,117.30000,-0.76%,1022433 +2015-11-13,117.13000,123.09000,116.78000,123.05000,123.05000,4.90%,2292584 +2015-11-16,122.28000,125.50000,121.52000,125.28000,125.28000,1.81%,1615142 +2015-11-17,125.08000,128.36000,124.27000,128.26000,128.26000,2.38%,1499225 +2015-11-18,128.01000,133.42000,127.84000,133.26000,133.26000,3.90%,1760818 +2015-11-19,133.01000,134.00000,129.77000,130.08000,130.08000,-2.39%,1248262 +2015-11-20,132.54000,133.64000,130.11000,130.55000,130.55000,0.36%,1672864 +2015-11-23,130.78000,134.71000,130.11600,132.29000,132.29000,1.33%,970121 +2015-11-24,130.73000,133.20000,130.08000,133.13000,133.13000,0.63%,1031265 +2015-11-25,133.16000,134.00000,131.56000,131.97000,131.97000,-0.87%,689929 +2015-11-27,132.63000,134.23000,132.63000,133.06000,133.06000,0.83%,340914 +2015-11-30,132.88000,133.41000,129.20000,129.36000,129.36000,-2.78%,1344652 +2015-12-01,131.00000,132.81000,128.04000,130.36000,130.36000,0.77%,1185824 +2015-12-02,130.63000,132.56000,129.60000,130.41000,130.41000,0.04%,930544 +2015-12-03,130.26000,130.26000,120.46000,122.06000,122.06000,-6.40%,1770307 +2015-12-04,122.82000,125.87000,122.58000,125.17000,125.17000,2.55%,1658058 +2015-12-07,125.35000,125.79000,121.36000,121.79000,121.79000,-2.70%,1510327 +2015-12-08,121.02000,123.78000,120.01000,123.29000,123.29000,1.23%,1374874 +2015-12-09,122.55000,123.13000,119.40000,120.63000,120.63000,-2.16%,1555460 +2015-12-10,119.55000,123.12000,119.51000,121.87000,121.87000,1.03%,1309317 +2015-12-11,120.20000,122.03000,117.23000,117.64000,117.64000,-3.47%,2205686 +2015-12-14,117.61000,118.40000,113.73000,115.70000,115.70000,-1.65%,2283410 +2015-12-15,117.04000,118.39000,115.84000,117.28000,117.28000,1.37%,3948162 +2015-12-16,118.27000,119.38000,113.77000,118.53000,118.53000,1.07%,2808216 +2015-12-17,118.31000,119.57000,116.44000,117.94000,117.94000,-0.50%,1220256 +2015-12-18,117.17000,119.31000,116.48000,116.51000,116.51000,-1.21%,2367492 +2015-12-21,117.43000,120.85100,116.40000,120.56000,120.56000,3.48%,1237357 +2015-12-22,121.09000,122.97000,120.08000,122.74000,122.74000,1.81%,1525939 +2015-12-23,123.92000,124.21600,121.95000,123.80000,123.80000,0.86%,1162987 +2015-12-24,124.38000,125.40000,124.20000,124.84000,124.84000,0.84%,367523 +2015-12-28,123.99000,124.74000,122.72000,123.95000,123.95000,-0.71%,677837 +2015-12-29,124.97000,129.18000,124.32400,127.87000,127.87000,3.16%,1168555 +2015-12-30,127.68000,127.95000,125.93000,126.40000,126.40000,-1.15%,658753 +2015-12-31,125.55000,127.60000,124.90500,125.83000,125.83000,-0.45%,797339 +2016-01-04,123.03000,123.87000,121.03500,122.89000,122.89000,-2.34%,2217601 +2016-01-05,123.89000,124.96000,121.90000,123.45000,123.45000,0.46%,1300116 +2016-01-06,120.80000,123.17000,119.51000,122.23000,122.23000,-0.99%,1692442 +2016-01-07,119.01000,119.82000,113.85000,114.96000,114.96000,-5.95%,2362559 +2016-01-08,115.62000,117.11000,110.55000,110.71000,110.71000,-3.70%,1823007 +2016-01-11,109.88000,109.94000,101.49000,103.95000,103.95000,-6.11%,3230724 +2016-01-12,104.95000,108.71000,98.87000,103.64000,103.64000,-0.30%,3253546 +2016-01-13,104.30000,105.50000,95.68000,96.37000,96.37000,-7.01%,5709229 +2016-01-14,97.44000,103.95000,94.68000,101.91000,101.91000,5.75%,3688585 +2016-01-15,98.15000,100.13000,95.09000,97.91000,97.91000,-3.93%,3222211 +2016-01-19,100.54000,101.46000,92.57000,94.99000,94.99000,-2.98%,2779826 +2016-01-20,93.33000,98.58000,89.97000,96.99000,96.99000,2.11%,4089325 +2016-01-21,97.06200,98.84000,94.84000,95.07000,95.07000,-1.98%,2881794 +2016-01-22,97.00000,97.81000,93.65000,94.71000,94.71000,-0.38%,2572854 +2016-01-25,94.24000,95.17000,92.01000,92.12000,92.12000,-2.73%,2665424 +2016-01-26,92.70000,93.43100,90.47000,92.20000,92.20000,0.09%,2561816 +2016-01-27,92.35000,96.09000,89.92000,92.50000,92.50000,0.33%,3626002 +2016-01-28,91.00000,94.09000,81.98000,92.76000,92.76000,0.28%,8088468 +2016-01-29,92.72000,94.49000,90.00000,90.75000,90.75000,-2.17%,3485582 +2016-02-01,91.92000,93.99000,89.75000,92.39000,92.39000,1.81%,2913248 +2016-02-02,90.59000,92.68000,89.43000,90.98000,90.98000,-1.53%,3142883 +2016-02-03,91.54000,93.98000,86.12000,93.88000,93.88000,3.19%,3256678 +2016-02-04,93.49000,96.35000,90.71000,91.72000,91.72000,-2.30%,2452985 +2016-02-05,89.78000,92.23000,84.54000,86.61000,86.61000,-5.57%,4571268 +2016-02-08,85.23000,85.85000,79.81000,82.00000,82.00000,-5.32%,4215071 +2016-02-09,80.25000,83.53000,79.44000,80.14000,80.14000,-2.27%,4159543 +2016-02-10,82.26000,84.06000,80.25000,81.73000,81.73000,1.98%,4115279 +2016-02-11,79.21000,81.17000,78.51000,79.71000,79.71000,-2.47%,3894627 +2016-02-12,81.94000,83.81000,79.50000,83.23000,83.23000,4.42%,2771696 +2016-02-16,85.42000,85.84900,83.01000,85.37000,85.37000,2.57%,2191108 +2016-02-17,86.07000,88.46000,83.50000,88.25000,88.25000,3.37%,2276253 +2016-02-18,87.87000,88.47000,85.75500,86.64000,86.64000,-1.82%,2133869 +2016-02-19,85.99000,88.50500,84.04000,88.08000,88.08000,1.66%,2029687 +2016-02-22,89.41000,91.60000,87.85000,89.00000,89.00000,1.04%,1599928 +2016-02-23,88.06000,89.30000,84.76000,85.28000,85.28000,-4.18%,1757670 +2016-02-24,84.12000,87.09000,82.44000,86.77000,86.77000,1.75%,1809507 +2016-02-25,87.33000,88.94000,84.34000,85.53000,85.53000,-1.43%,1387814 +2016-02-26,86.44000,87.93000,85.39000,87.00000,87.00000,1.72%,1408749 +2016-02-29,86.83000,88.96900,84.60000,85.49000,85.49000,-1.74%,1762366 +2016-03-01,86.13000,89.61000,84.26000,89.57000,89.57000,4.77%,1991285 +2016-03-02,88.94000,93.42000,88.74500,92.52000,92.52000,3.29%,2779440 +2016-03-03,92.25000,93.00000,89.10100,89.45000,89.45000,-3.32%,1575719 +2016-03-04,89.91000,90.19000,87.92000,88.36000,88.36000,-1.22%,1703397 +2016-03-07,87.36000,91.00000,85.94000,90.95000,90.95000,2.93%,1647733 +2016-03-08,90.63000,90.89000,85.05000,86.91000,86.91000,-4.44%,2763756 +2016-03-09,87.45000,87.45000,84.35000,84.63000,84.63000,-2.62%,2201846 +2016-03-10,85.16000,85.43000,81.16000,82.28000,82.28000,-2.78%,2456871 +2016-03-11,83.82000,86.34000,83.03000,86.26000,86.26000,4.84%,1715925 +2016-03-14,86.11000,86.96000,83.98000,85.59000,85.59000,-0.78%,2014263 +2016-03-15,84.55000,85.41000,82.25000,82.83000,82.83000,-3.22%,1762560 +2016-03-16,82.06000,83.34000,77.51000,79.30000,79.30000,-4.26%,2957292 +2016-03-17,79.33000,80.09000,75.90000,79.18000,79.18000,-0.15%,2657969 +2016-03-18,79.74000,83.14000,78.47000,82.52000,82.52000,4.22%,3768290 +2016-03-21,82.01000,84.75000,81.52000,84.02000,84.02000,1.82%,1784542 +2016-03-22,83.65000,86.91000,83.31400,86.78000,86.78000,3.28%,1785173 +2016-03-23,86.00000,86.00000,80.00000,80.15000,80.15000,-7.64%,2198077 +2016-03-24,79.71000,82.19000,78.25000,80.58000,80.58000,0.54%,1888254 +2016-03-28,80.85000,81.26000,77.67000,78.70000,78.70000,-2.33%,1508407 +2016-03-29,78.49000,79.37000,76.79000,79.24000,79.24000,0.69%,1742088 +2016-03-30,80.11000,81.99000,77.69000,78.40000,78.40000,-1.06%,1729513 +2016-03-31,78.72000,82.10000,77.81000,79.49000,79.49000,1.39%,3259399 +2016-04-01,79.02000,79.25000,75.92000,79.15000,79.15000,-0.43%,3638695 +2016-04-04,79.81000,84.40000,79.19000,82.87000,82.87000,4.70%,2743979 +2016-04-05,82.54000,86.47500,81.52000,84.16000,84.16000,1.56%,2848975 +2016-04-06,83.82000,91.76000,83.70400,91.31000,91.31000,8.50%,3460260 +2016-04-07,90.31000,91.78000,85.93100,86.30000,86.30000,-5.49%,2797591 +2016-04-08,87.29000,88.00000,84.18000,85.25000,85.25000,-1.22%,1539729 +2016-04-11,85.96000,86.79000,84.06000,84.47000,84.47000,-0.91%,1413002 +2016-04-12,84.79000,85.19000,82.54000,83.37000,83.37000,-1.30%,1832752 +2016-04-13,84.04000,85.64000,83.20000,85.18000,85.18000,2.17%,2128069 +2016-04-14,85.13000,88.08000,84.73000,87.08000,87.08000,2.23%,1319208 +2016-04-15,87.42000,87.60000,81.02000,81.75000,81.75000,-6.12%,4163741 +2016-04-18,81.42000,85.90000,81.42000,83.22000,83.22000,1.80%,2495577 +2016-04-19,84.00000,84.78000,82.61000,83.21000,83.21000,-0.01%,1667901 +2016-04-20,83.72000,84.90000,83.25000,84.11000,84.11000,1.08%,1492349 +2016-04-21,84.39000,87.49000,84.10000,86.81000,86.81000,3.21%,1731603 +2016-04-22,86.36000,87.38000,84.08000,86.80000,86.80000,-0.01%,1278986 +2016-04-25,86.26000,87.45000,85.02000,85.66000,85.66000,-1.31%,1460054 +2016-04-26,85.80000,86.01500,83.29000,84.14000,84.14000,-1.77%,1689817 +2016-04-27,83.79000,85.76000,81.78000,84.50000,84.50000,0.43%,2614905 +2016-04-28,81.24000,90.25000,78.84000,86.75000,86.75000,2.66%,5463306 +2016-04-29,85.90000,86.23000,83.40000,84.34000,84.34000,-2.78%,2887997 +2016-05-02,84.24000,84.70000,80.62000,83.00000,83.00000,-1.59%,2165439 +2016-05-03,82.18000,83.27000,80.81000,82.16000,82.16000,-1.01%,2063372 +2016-05-04,81.98000,82.91000,80.31000,80.63000,80.63000,-1.86%,1907382 +2016-05-05,81.41000,84.07000,80.63000,84.00000,84.00000,4.18%,1814625 +2016-05-06,83.23000,85.66000,82.95000,85.54000,85.54000,1.83%,1999533 +2016-05-09,85.54000,88.94000,85.51000,88.06000,88.06000,2.95%,1801055 +2016-05-10,88.58000,89.10000,86.26000,89.08000,89.08000,1.16%,2095059 +2016-05-11,88.96000,89.07000,83.53000,83.63000,83.63000,-6.12%,1662746 +2016-05-12,84.24000,84.83000,80.58000,82.10000,82.10000,-1.83%,2047081 +2016-05-13,81.79000,83.03000,81.06000,81.38000,81.38000,-0.88%,1119962 +2016-05-16,81.64000,83.22000,81.38000,82.14000,82.14000,0.93%,2075515 +2016-05-17,81.46000,82.48800,80.41000,80.71000,80.71000,-1.74%,2166702 +2016-05-18,80.27000,82.25000,80.27000,81.71000,81.71000,1.24%,1934316 +2016-05-19,80.89000,82.29000,80.25000,81.01000,81.01000,-0.86%,1674371 +2016-05-20,81.03000,85.00000,80.55000,84.70000,84.70000,4.55%,1659482 +2016-05-23,84.28000,85.60000,83.30000,84.42000,84.42000,-0.33%,1223830 +2016-05-24,83.70000,88.44000,83.62000,88.42000,88.42000,4.74%,1503025 +2016-05-25,88.99000,89.73000,88.14000,89.56000,89.56000,1.29%,1598630 +2016-05-26,89.05000,89.93000,87.24000,89.19000,89.19000,-0.41%,1325308 +2016-05-27,89.28000,90.49000,88.37000,90.38000,90.38000,1.33%,1109487 +2016-05-31,90.62000,93.60000,90.61000,93.15000,93.15000,3.06%,1740980 +2016-06-01,92.90000,94.35000,92.68000,93.90000,93.90000,0.81%,1432976 +2016-06-02,93.64000,95.88000,93.11000,95.82000,95.82000,2.04%,1295054 +2016-06-03,95.62000,95.69000,92.62000,93.96000,93.96000,-1.94%,1473310 +2016-06-06,94.49000,96.49000,92.47000,96.09000,96.09000,2.27%,1259856 +2016-06-07,95.22000,95.85000,93.56000,94.77000,94.77000,-1.37%,1851959 +2016-06-08,95.03000,96.00000,93.42000,94.59000,94.59000,-0.19%,1690374 +2016-06-09,94.00000,94.55000,92.18100,92.49000,92.49000,-2.22%,1191766 +2016-06-10,92.48000,93.08000,90.82000,91.49000,91.49000,-1.08%,1432027 +2016-06-13,91.24000,92.47000,90.06000,90.54000,90.54000,-1.04%,1209507 +2016-06-14,90.08000,91.65000,89.52000,91.37000,91.37000,0.92%,1253842 +2016-06-15,91.35000,91.98000,90.40000,90.84000,90.84000,-0.58%,1083223 +2016-06-16,89.95000,90.68000,88.58000,90.41000,90.41000,-0.47%,1284757 +2016-06-17,90.46000,91.24000,85.88000,86.73000,86.73000,-4.07%,2658851 +2016-06-20,87.74000,89.01000,86.52000,86.72000,86.72000,-0.01%,1273069 +2016-06-21,86.80000,87.64000,83.50000,85.28000,85.28000,-1.66%,1881940 +2016-06-22,85.20000,89.17000,85.09000,85.22000,85.22000,-0.07%,1917796 +2016-06-23,86.21000,88.28000,85.04000,88.20000,88.20000,3.50%,1397980 +2016-06-24,83.58000,85.79000,81.82000,81.90000,81.90000,-7.14%,2298494 +2016-06-27,81.17000,82.09000,79.59000,79.84000,79.84000,-2.52%,1908556 +2016-06-28,80.54000,83.55000,80.54000,83.44000,83.44000,4.51%,1536354 +2016-06-29,83.85000,85.94000,82.69000,85.00000,85.00000,1.87%,1754296 +2016-06-30,85.23000,86.64000,84.08000,86.02000,86.02000,1.20%,1418486 +2016-07-01,85.67000,88.46000,85.17000,87.74000,87.74000,2.00%,1292792 +2016-07-05,87.11000,87.33000,85.53000,86.51000,86.51000,-1.40%,870137 +2016-07-06,86.16000,89.90000,85.91800,89.66000,89.66000,3.64%,1705293 +2016-07-07,89.69000,90.83100,89.00000,90.05000,90.05000,0.43%,1254035 +2016-07-08,90.08000,90.43000,88.65000,88.96000,88.96000,-1.21%,1794278 +2016-07-11,90.09000,90.82000,89.27000,90.10000,90.10000,1.28%,1388206 +2016-07-12,91.10000,91.45000,89.13500,89.63000,89.63000,-0.52%,1548387 +2016-07-13,90.32000,90.41000,87.70000,87.78000,87.78000,-2.06%,945726 +2016-07-14,88.98000,89.08000,87.50000,88.15000,88.15000,0.42%,990289 +2016-07-15,89.34000,90.86000,88.05000,90.21000,90.21000,2.34%,1309647 +2016-07-18,90.06000,90.80000,89.32000,89.42000,89.42000,-0.88%,1127156 +2016-07-19,89.08000,89.72000,86.64000,87.43000,87.43000,-2.23%,1112312 +2016-07-20,87.30000,91.22000,86.53000,91.15000,91.15000,4.25%,1309436 +2016-07-21,91.34000,93.61000,91.00000,93.21000,93.21000,2.26%,1783324 +2016-07-22,93.63000,94.29000,92.69800,93.89000,93.89000,0.73%,1235510 +2016-07-25,93.51000,96.51900,93.46000,95.77000,95.77000,2.00%,1911970 +2016-07-26,95.90000,95.91000,93.87000,94.98000,94.98000,-0.82%,1657875 +2016-07-27,94.65000,97.06000,94.65000,96.01000,96.01000,1.08%,2299202 +2016-07-28,95.35000,98.50000,95.07500,96.21000,96.21000,0.21%,1455259 +2016-07-29,96.28000,97.07000,95.40500,97.00000,97.00000,0.82%,1012773 +2016-08-01,97.31000,98.98000,96.85000,98.20000,98.20000,1.24%,1988579 +2016-08-02,97.43000,99.45000,96.01000,99.14000,99.14000,0.96%,2144656 +2016-08-03,99.24000,101.50000,99.12000,100.44000,100.44000,1.31%,1492129 +2016-08-04,100.82000,101.02000,98.82000,100.28000,100.28000,-0.16%,1414118 +2016-08-05,100.46000,102.94000,99.77000,102.43000,102.43000,2.14%,1113873 +2016-08-08,102.69000,103.09000,100.73000,102.47000,102.47000,0.04%,1578231 +2016-08-09,103.09000,103.73000,102.37500,102.83000,102.83000,0.35%,1155955 +2016-08-10,102.78000,102.78000,99.49000,99.70000,99.70000,-3.04%,1163894 +2016-08-11,99.84000,101.28000,99.59000,101.21000,101.21000,1.51%,744396 +2016-08-12,100.79000,101.65000,98.56000,101.53000,101.53000,0.32%,605328 +2016-08-15,101.96000,102.79000,101.52000,102.48000,102.48000,0.94%,547753 +2016-08-16,100.99000,101.94000,99.82000,100.00000,100.00000,-2.42%,1183549 +2016-08-17,100.36000,100.36000,98.80000,99.89000,99.89000,-0.11%,852910 +2016-08-18,99.74000,100.14000,98.79100,99.10000,99.10000,-0.79%,744572 +2016-08-19,98.75000,98.78000,97.29000,98.01000,98.01000,-1.10%,891947 +2016-08-22,98.78000,101.80000,98.00000,100.96000,100.96000,3.01%,1346614 +2016-08-23,101.16000,102.34000,100.66000,100.99000,100.99000,0.03%,844279 +2016-08-24,101.20000,102.49000,96.27000,96.71000,96.71000,-4.24%,1494528 +2016-08-25,97.09000,98.87000,95.16100,96.38000,96.38000,-0.34%,1349446 +2016-08-26,96.94000,98.34000,96.13200,97.09000,97.09000,0.74%,731131 +2016-08-29,97.48000,97.77000,95.57000,96.94000,96.94000,-0.15%,595225 +2016-08-30,96.77000,97.45000,95.58000,95.80000,95.80000,-1.18%,674391 +2016-08-31,95.98000,96.16000,94.01000,94.51000,94.51000,-1.35%,798207 +2016-09-01,95.03000,95.88000,93.14000,94.75000,94.75000,0.25%,966637 +2016-09-02,94.76000,95.54000,93.65500,95.11000,95.11000,0.38%,843132 +2016-09-06,95.18000,96.80500,94.53000,95.78000,95.78000,0.70%,877620 +2016-09-07,95.80000,96.68500,95.17000,95.60000,95.60000,-0.19%,928256 +2016-09-08,95.69000,97.80000,94.43000,97.31000,97.31000,1.79%,1021660 +2016-09-09,96.31000,97.31000,93.44000,93.68000,93.68000,-3.73%,1313641 +2016-09-12,93.41000,98.05000,93.10300,97.86000,97.86000,4.46%,1123605 +2016-09-13,96.61000,96.83000,93.75000,95.27000,95.27000,-2.65%,927299 +2016-09-14,95.02000,97.77000,88.16000,90.12000,90.12000,-5.41%,4994568 +2016-09-15,90.60000,94.43000,89.35000,93.10000,93.10000,3.31%,2575963 +2016-09-16,92.90000,93.13000,90.67000,92.71000,92.71000,-0.42%,2130264 +2016-09-19,93.21000,93.59000,91.09000,91.26000,91.26000,-1.56%,1183354 +2016-09-20,92.07000,92.52000,90.98000,91.69000,91.69000,0.47%,934812 +2016-09-21,91.99000,92.71000,89.08000,91.82000,91.82000,0.14%,1936763 +2016-09-22,92.83000,93.35000,90.01000,92.12000,92.12000,0.33%,1191840 +2016-09-23,92.27000,92.96000,90.27000,90.63000,90.63000,-1.62%,1222221 +2016-09-26,90.05000,91.23000,88.10000,88.29000,88.29000,-2.58%,1608129 +2016-09-27,88.23000,89.19000,87.25000,89.12000,89.12000,0.94%,1520320 +2016-09-28,90.51000,90.73000,86.87000,88.84000,88.84000,-0.31%,1715021 +2016-09-29,88.45000,90.77000,84.98500,85.00000,85.00000,-4.32%,2381055 +2016-09-30,85.25000,88.91000,83.50000,87.21000,87.21000,2.60%,2545736 +2016-10-03,86.46000,87.47500,84.62000,86.79000,86.79000,-0.48%,1371337 +2016-10-04,86.94000,87.25000,85.75000,86.42000,86.42000,-0.43%,1081122 +2016-10-05,86.85000,88.24000,86.09000,87.65000,87.65000,1.42%,964360 +2016-10-06,86.74000,86.88000,84.88000,84.96000,84.96000,-3.07%,1374988 +2016-10-07,85.36000,85.95000,84.23000,85.70000,85.70000,0.87%,983269 +2016-10-10,86.35000,86.95000,85.83000,85.98000,85.98000,0.33%,799805 +2016-10-11,85.15000,86.08000,80.78000,81.66000,81.66000,-5.02%,2329307 +2016-10-12,81.81000,82.82000,80.04000,80.15000,80.15000,-1.85%,2255974 +2016-10-13,79.55000,81.56000,79.52000,80.56000,80.56000,0.51%,2114074 +2016-10-14,81.13000,82.23000,79.20000,79.23000,79.23000,-1.65%,1976996 +2016-10-17,79.36000,81.53500,78.50000,80.50000,80.50000,1.60%,1934626 +2016-10-18,81.73000,83.14000,81.73000,82.96000,82.96000,3.06%,1510249 +2016-10-19,82.79000,82.89000,81.21000,81.83000,81.83000,-1.36%,1318814 +2016-10-20,81.40000,83.26000,81.40000,82.92000,82.92000,1.33%,1045939 +2016-10-21,82.34000,82.60000,80.69000,80.76000,80.76000,-2.60%,1142947 +2016-10-24,80.00000,80.40000,77.90000,78.73000,78.73000,-2.51%,2032698 +2016-10-25,78.88000,79.75000,77.43000,78.71000,78.71000,-0.03%,2557667 +2016-10-26,81.90000,82.81000,76.67000,78.71000,78.71000,,4337924 +2016-10-27,79.39000,81.05000,75.01000,75.84000,75.84000,-3.65%,3549006 +2016-10-28,75.35000,79.30000,74.95000,77.58000,77.58000,2.29%,3400659 +2016-10-31,77.61000,77.88000,75.77000,75.86000,75.86000,-2.22%,1928193 +2016-11-01,75.09000,77.99000,73.30500,77.88000,77.88000,2.66%,2458210 +2016-11-02,77.60000,78.43000,76.77000,78.00000,78.00000,0.15%,2580387 +2016-11-03,78.43000,78.51500,77.55000,77.69000,77.69000,-0.40%,2370996 +2016-11-04,77.39000,80.92000,77.39000,78.96000,78.96000,1.63%,1902122 +2016-11-07,80.38000,83.94000,79.31000,83.22000,83.22000,5.40%,2170116 +2016-11-08,82.73000,84.21000,81.85000,82.99000,82.99000,-0.28%,1767969 +2016-11-09,88.92000,93.80000,87.79000,92.88000,92.88000,11.92%,3988038 +2016-11-10,94.07000,97.93000,94.06000,95.36000,95.36000,2.67%,4130927 +2016-11-11,94.28000,95.25000,89.97000,92.00000,92.00000,-3.52%,2631080 +2016-11-14,92.33000,94.51000,89.64000,94.42000,94.42000,2.63%,2485092 +2016-11-15,94.14000,94.67500,91.96000,93.06000,93.06000,-1.44%,2265741 +2016-11-16,92.58000,93.06000,90.43000,90.47000,90.47000,-2.78%,1486963 +2016-11-17,90.67000,92.40000,90.01000,91.20000,91.20000,0.81%,1320095 +2016-11-18,90.94000,91.48000,89.00000,89.44000,89.44000,-1.93%,1265388 +2016-11-21,89.95000,90.51000,88.76000,89.05000,89.05000,-0.44%,1278191 +2016-11-22,89.32000,89.75000,85.40000,86.20000,86.20000,-3.20%,1765652 +2016-11-23,85.37000,87.47000,84.26000,87.34000,87.34000,1.32%,1041100 +2016-11-25,87.71000,87.97000,86.29000,87.77000,87.77000,0.49%,814399 +2016-11-28,87.47000,88.00000,86.13000,86.90000,86.90000,-0.99%,1855272 +2016-11-29,86.21000,87.50000,84.40000,85.65000,85.65000,-1.44%,1745516 +2016-11-30,85.86000,86.91000,81.59000,81.61000,81.61000,-4.72%,2292728 +2016-12-01,81.85000,82.53000,77.75000,77.82000,77.82000,-4.64%,2662560 +2016-12-02,77.65000,78.01000,75.38000,75.50000,75.50000,-2.98%,4580479 +2016-12-05,76.13000,77.33000,75.25000,75.55000,75.55000,0.07%,2588618 +2016-12-06,75.77000,78.39000,75.04000,78.12000,78.12000,3.40%,1816705 +2016-12-07,76.70000,76.94000,74.09000,75.32000,75.32000,-3.58%,2569111 +2016-12-08,75.98000,77.34000,74.59000,77.22000,77.22000,2.52%,1773434 +2016-12-09,77.70000,79.67000,76.28000,76.67000,76.67000,-0.71%,1618599 +2016-12-12,76.58000,76.91500,75.24000,76.08000,76.08000,-0.77%,1731686 +2016-12-13,76.62000,77.77000,76.08000,76.60000,76.60000,0.68%,1210078 +2016-12-14,76.34000,78.69000,76.00000,78.33000,78.33000,2.26%,3200088 +2016-12-15,78.00000,78.62000,76.27000,77.05000,77.05000,-1.63%,1972168 +2016-12-16,77.35000,78.90000,76.29000,76.80000,76.80000,-0.32%,2280214 +2016-12-19,76.46000,78.45000,76.05000,76.30000,76.30000,-0.65%,1555115 +2016-12-20,76.44000,76.85000,75.97000,76.44000,76.44000,0.18%,1327278 +2016-12-21,76.30000,76.80000,72.41000,72.60000,72.60000,-5.02%,2845545 +2016-12-22,72.61000,73.00000,71.46000,72.02000,72.02000,-0.80%,2486850 +2016-12-23,72.11000,74.81000,71.96000,74.31000,74.31000,3.18%,1485211 +2016-12-27,74.32000,76.28000,74.32000,75.19000,75.19000,1.18%,1032911 +2016-12-28,75.20000,75.50000,74.52000,74.59000,74.59000,-0.80%,1166035 +2016-12-29,74.45000,75.01000,73.73000,74.44000,74.44000,-0.20%,938589 +2016-12-30,74.67000,74.99000,73.23000,73.67000,73.67000,-1.03%,1357424 +2017-01-03,74.43000,74.99000,73.34000,74.89000,74.89000,1.66%,1761887 +2017-01-04,75.22000,78.09000,74.87000,77.05000,77.05000,2.88%,1667701 +2017-01-05,77.15000,79.61000,76.15000,79.06000,79.06000,2.61%,2354722 +2017-01-06,78.94000,79.70000,77.56000,79.39000,79.39000,0.42%,1669750 +2017-01-09,79.80000,83.62000,77.09000,82.86000,82.86000,4.37%,4522498 +2017-01-10,82.60000,83.47000,81.69000,82.93000,82.93000,0.08%,2110457 +2017-01-11,83.17000,85.37000,80.38000,81.93000,81.93000,-1.21%,2785209 +2017-01-12,81.61000,82.67500,80.50000,82.39000,82.39000,0.56%,1351806 +2017-01-13,82.40000,84.41000,81.71000,83.17000,83.17000,0.95%,1518581 +2017-01-17,82.35000,82.54500,79.78000,81.55000,81.55000,-1.95%,1501513 +2017-01-18,81.88000,82.87000,81.58000,82.52000,82.52000,1.19%,1620727 +2017-01-19,82.55000,82.72000,80.51000,80.91000,80.91000,-1.95%,1653002 +2017-01-20,81.47000,82.46000,80.89000,81.37000,81.37000,0.57%,1105561 +2017-01-23,81.09000,81.75000,80.06000,81.40000,81.40000,0.04%,1124756 +2017-01-24,81.42000,82.60000,80.55000,82.24000,82.24000,1.03%,1366588 +2017-01-25,82.55000,85.62000,82.35000,85.19000,85.19000,3.59%,2854597 +2017-01-26,85.75000,87.91000,84.05000,85.33000,85.33000,0.16%,2531671 +2017-01-27,85.62000,87.50000,85.10000,87.37000,87.37000,2.39%,1861301 +2017-01-30,87.07000,87.07000,83.78000,84.38000,84.38000,-3.42%,1805728 +2017-01-31,83.77000,85.95000,82.66000,85.87000,85.87000,1.77%,2418422 +2017-02-01,85.98000,86.43000,84.33000,86.24000,86.24000,0.43%,1754741 +2017-02-02,85.99000,86.90000,85.16000,86.72000,86.72000,0.56%,1290809 +2017-02-03,87.10000,87.27000,85.77000,86.73000,86.73000,0.01%,1227304 +2017-02-06,86.22000,87.98000,85.73000,87.42000,87.42000,0.80%,1423781 +2017-02-07,87.29000,88.12000,86.07000,86.84000,86.84000,-0.66%,1285437 +2017-02-08,86.27000,87.80000,85.79000,87.72000,87.72000,1.01%,1310129 +2017-02-09,88.09000,89.42000,87.70000,89.27000,89.27000,1.77%,1520037 +2017-02-10,89.21000,89.64000,87.89000,88.15000,88.15000,-1.25%,1633837 +2017-02-13,88.39000,88.64000,87.25000,87.72000,87.72000,-0.49%,1123459 +2017-02-14,87.89000,89.26000,87.34000,88.91000,88.91000,1.36%,2321559 +2017-02-15,88.69000,89.46000,88.34000,89.37000,89.37000,0.52%,1329771 +2017-02-16,89.62000,89.94000,87.05000,87.70000,87.70000,-1.87%,1322193 +2017-02-17,87.69000,88.98000,86.90000,88.33000,88.33000,0.72%,1429046 +2017-02-21,88.34000,89.00000,86.01000,86.55000,86.55000,-2.02%,1665274 +2017-02-22,86.55000,87.33000,85.72000,85.79000,85.79000,-0.88%,1263166 +2017-02-23,86.20000,86.63000,84.39000,85.73000,85.73000,-0.07%,890750 +2017-02-24,85.73000,86.11000,84.62000,86.07000,86.07000,0.40%,1406789 +2017-02-27,86.19000,88.95000,85.84000,88.90000,88.90000,3.29%,2073654 +2017-02-28,89.17000,91.95000,88.79000,90.62000,90.62000,1.93%,2401894 +2017-03-01,91.80000,92.26000,89.83000,90.31000,90.31000,-0.34%,2089382 +2017-03-02,89.94000,91.06000,89.57000,89.89000,89.89000,-0.47%,1060890 +2017-03-03,89.54000,90.39000,88.95000,90.19000,90.19000,0.33%,1422569 +2017-03-06,89.75000,91.68000,88.87000,90.91000,90.91000,0.80%,1587733 +2017-03-07,90.14000,91.70000,89.77000,91.32000,91.32000,0.45%,1960731 +2017-03-08,91.11000,93.40000,91.11000,92.18000,92.18000,0.94%,1763195 +2017-03-09,92.45000,93.60000,91.96000,93.57000,93.57000,1.51%,1217095 +2017-03-10,94.15000,94.22000,92.95000,93.98000,93.98000,0.44%,1534220 +2017-03-13,94.24000,94.24000,92.93000,92.95000,92.95000,-1.10%,897550 +2017-03-14,92.60000,93.09000,92.16000,92.74000,92.74000,-0.23%,695178 +2017-03-15,93.21000,95.00000,93.13000,94.57000,94.57000,1.97%,1031369 +2017-03-16,94.38000,94.86000,91.70000,92.36000,92.36000,-2.34%,1449700 +2017-03-17,92.97000,93.50000,91.76000,91.92000,91.92000,-0.48%,2501509 +2017-03-20,92.00000,92.61000,91.23000,91.31000,91.31000,-0.66%,1382494 +2017-03-21,91.81000,91.83000,89.44000,89.50000,89.50000,-1.98%,1711789 +2017-03-22,89.95000,90.25000,89.06000,90.04000,90.04000,0.60%,1337153 +2017-03-23,90.00000,90.75000,88.94000,89.05000,89.05000,-1.10%,1043598 +2017-03-24,89.74000,90.48000,89.12000,89.98000,89.98000,1.04%,1064364 +2017-03-27,89.28000,91.49000,88.90000,90.80000,90.80000,0.91%,1383188 +2017-03-28,90.31000,90.76000,89.22000,89.67000,89.67000,-1.24%,1561363 +2017-03-29,106.03000,111.88000,106.03000,108.01000,108.01000,20.45%,136815 +2017-03-30,107.88000,109.73000,106.52000,107.29000,107.29000,-0.67%,3024367 +2017-03-31,107.89000,109.49000,106.54000,109.35000,109.35000,1.92%,2849236 +2017-04-03,109.01000,110.49000,107.31000,107.45000,107.45000,-1.74%,2040768 +2017-04-04,107.24000,112.69000,107.24000,112.29000,112.29000,4.50%,2914105 +2017-04-05,112.35000,116.86000,111.22000,114.11000,114.11000,1.62%,4032677 +2017-04-06,114.11000,114.88000,113.17000,114.26000,114.26000,0.13%,1959774 +2017-04-07,114.35000,117.65000,114.07000,115.88000,115.88000,1.42%,2108035 +2017-04-10,115.66000,116.66000,112.94000,114.06000,114.06000,-1.57%,2116554 +2017-04-11,113.42000,114.35000,111.32000,114.23000,114.23000,0.15%,1794271 +2017-04-12,114.23000,115.80000,113.69000,114.86000,114.86000,0.55%,1161945 +2017-04-13,114.70000,116.11000,113.22000,113.80000,113.80000,-0.92%,1599960 +2017-04-17,114.39000,115.23000,113.95000,114.81000,114.81000,0.89%,1184295 +2017-04-18,114.62000,115.48000,113.83000,114.65000,114.65000,-0.14%,1136516 +2017-04-19,115.55000,116.63000,114.29000,114.63000,114.63000,-0.02%,1570444 +2017-04-20,115.20000,117.99000,114.13000,117.26000,117.26000,2.29%,1495498 +2017-04-21,117.17000,117.69000,115.92000,116.70000,116.70000,-0.48%,2803925 +2017-04-24,117.66000,118.79000,117.31000,117.66000,117.66000,0.82%,1502994 +2017-04-25,117.79000,118.41000,116.92000,117.27000,117.27000,-0.33%,1233811 +2017-04-26,118.08000,118.08000,116.07000,116.34000,116.34000,-0.79%,1741221 +2017-04-27,116.00000,118.26000,116.00000,117.42000,117.42000,0.93%,1413485 +2017-04-28,119.50000,120.50000,115.45000,118.30000,118.30000,0.75%,3260285 +2017-05-01,118.98000,120.73000,117.99000,120.62000,120.62000,1.96%,2079842 +2017-05-02,120.82000,121.96000,116.40000,118.47000,118.47000,-1.78%,2459408 +2017-05-03,118.52000,119.36000,117.88000,119.05000,119.05000,0.49%,1283816 +2017-05-04,119.59000,119.95000,115.91000,116.39000,116.39000,-2.23%,1622062 +2017-05-05,116.54000,116.70000,113.66000,114.84000,114.84000,-1.33%,2541601 +2017-05-08,114.56000,115.65000,113.81000,115.06000,115.06000,0.19%,1494152 +2017-05-09,115.50000,117.00000,114.38000,116.63000,116.63000,1.36%,1133670 +2017-05-10,116.55000,116.55000,114.22000,115.35000,115.35000,-1.10%,1251865 +2017-05-11,115.41000,115.54000,113.84000,115.36000,115.36000,0.01%,1340949 +2017-05-12,115.12000,116.23000,113.84000,114.60000,114.60000,-0.66%,977336 +2017-05-15,114.64000,116.35000,113.80000,116.23000,116.23000,1.42%,979418 +2017-05-16,117.36000,118.13000,115.13000,118.09000,118.09000,1.60%,1285819 +2017-05-17,117.44000,117.88000,114.20000,114.38000,114.38000,-3.14%,1689067 +2017-05-18,115.55000,118.61000,115.42000,117.93000,117.93000,3.10%,2149508 +2017-05-19,117.77000,118.82000,117.10000,118.02000,118.02000,0.08%,1449557 +2017-05-22,118.57000,119.27000,117.51000,118.94000,118.94000,0.78%,1031394 +2017-05-23,118.94000,119.27000,115.87000,116.59000,116.59000,-1.98%,1831848 +2017-05-24,116.86000,118.44000,115.10000,117.80000,117.80000,1.04%,1729835 +2017-05-25,118.00000,119.42000,117.38000,118.60000,118.60000,0.68%,1364452 +2017-05-26,118.10000,120.82000,118.05000,119.92000,119.92000,1.11%,1447924 +2017-05-30,119.52000,120.99000,119.19000,120.39000,120.39000,0.39%,1591126 +2017-05-31,120.95000,123.78000,120.61000,123.60000,123.60000,2.67%,2767130 +2017-06-01,124.00000,127.89000,123.54000,127.16000,127.16000,2.88%,3243479 +2017-06-02,128.44000,130.00000,126.99000,129.90000,129.90000,2.15%,2809821 +2017-06-05,127.85000,130.69000,127.22000,130.17000,130.17000,0.21%,1964829 +2017-06-06,129.38000,129.86000,127.51000,127.72000,127.72000,-1.88%,1191900 +2017-06-07,128.27000,128.91000,122.93000,124.99000,124.99000,-2.14%,2568426 +2017-06-08,125.00000,126.16000,124.07000,125.91000,125.91000,0.74%,1875271 +2017-06-09,126.48000,127.08000,122.47000,122.66000,122.66000,-2.58%,1697468 +2017-06-12,122.19000,123.54000,121.26000,122.35000,122.35000,-0.25%,2024392 +2017-06-13,122.38000,122.75000,120.77000,122.49000,122.49000,0.11%,1316483 +2017-06-14,122.78000,125.80000,122.37000,124.71000,124.71000,1.81%,1740821 +2017-06-15,123.76000,124.48000,121.15000,124.04000,124.04000,-0.54%,1014747 +2017-06-16,124.06000,124.97000,122.54000,123.14000,123.14000,-0.73%,3005819 +2017-06-19,123.99000,126.37000,123.80000,125.58000,125.58000,1.98%,1472078 +2017-06-20,125.54000,127.97000,123.82000,126.33000,126.33000,0.60%,1727492 +2017-06-21,126.72000,134.99000,126.52000,134.83000,134.83000,6.73%,3232343 +2017-06-22,134.65000,137.26000,132.76000,135.53000,135.53000,0.52%,2887195 +2017-06-23,136.58000,137.00000,132.12000,133.50000,133.50000,-1.50%,2013697 +2017-06-26,133.83000,135.03000,131.62000,133.41000,133.41000,-0.07%,1286629 +2017-06-27,133.15000,133.18000,129.10000,129.23000,129.23000,-3.13%,1695812 +2017-06-28,129.69000,131.62000,128.94000,131.11000,131.11000,1.45%,1191037 +2017-06-29,129.66000,130.92000,126.32000,127.24000,127.24000,-2.95%,1352499 +2017-06-30,132.20000,132.39000,126.59000,128.87000,128.87000,1.28%,1566140 +2017-07-03,129.49000,129.89000,126.68000,128.23000,128.23000,-0.50%,825185 +2017-07-05,128.31000,130.44000,127.34000,129.00000,129.00000,0.60%,1262921 +2017-07-06,127.32000,128.93500,125.50000,128.46000,128.46000,-0.42%,1158892 +2017-07-07,129.14000,130.88000,129.12000,130.35000,130.35000,1.47%,985649 +2017-07-10,129.93000,130.36000,128.64000,128.66000,128.66000,-1.30%,1502817 +2017-07-11,129.71000,132.50000,129.26000,132.17000,132.17000,2.73%,1325567 +2017-07-12,133.38000,133.62000,130.60000,131.44000,131.44000,-0.55%,1276279 +2017-07-13,131.74000,131.74000,128.39000,130.92000,130.92000,-0.40%,1593636 +2017-07-14,131.77000,131.81000,130.43000,130.99000,130.99000,0.05%,1275060 +2017-07-17,130.44000,132.05000,128.26000,129.21000,129.21000,-1.36%,1127802 +2017-07-18,129.21000,132.30000,127.67000,132.16000,132.16000,2.28%,1893303 +2017-07-19,161.80000,167.00000,158.88000,159.69000,159.69000,20.83%,16726000 +2017-07-20,159.94000,161.76000,157.25000,159.33000,159.33000,-0.23%,4819086 +2017-07-21,158.14000,163.64000,156.53000,163.17000,163.17000,2.41%,3160819 +2017-07-24,162.33000,166.58000,160.91000,166.11000,166.11000,1.80%,2335667 +2017-07-25,166.94000,167.86000,161.72000,161.97000,161.97000,-2.49%,2413321 +2017-07-26,162.15000,164.53000,161.70000,163.42000,163.42000,0.90%,2017810 +2017-07-27,160.88000,163.32000,153.50000,156.19000,156.19000,-4.42%,3778721 +2017-07-28,155.30000,157.20000,153.58000,154.15000,154.15000,-1.31%,1847822 +2017-07-31,152.99000,154.49000,151.54000,151.82000,151.82000,-1.51%,2931662 +2017-08-01,153.03000,154.07000,150.64000,153.20000,153.20000,0.91%,1600442 +2017-08-02,151.80000,157.91000,151.47000,157.55000,157.55000,2.84%,1724165 +2017-08-03,155.72000,157.27000,152.26000,154.03000,154.03000,-2.23%,1401978 +2017-08-04,154.68000,155.17000,153.01000,154.54000,154.54000,0.33%,738387 +2017-08-07,152.60000,156.63000,152.60000,156.47000,156.47000,1.25%,922391 +2017-08-08,156.12000,156.55000,152.90000,153.26000,153.26000,-2.05%,883154 +2017-08-09,153.02000,155.09000,152.19000,152.58000,152.58000,-0.44%,1016560 +2017-08-10,152.01000,152.04000,148.50000,148.54000,148.54000,-2.65%,1298726 +2017-08-11,149.35000,154.08000,149.02000,153.78000,153.78000,3.53%,1536503 +2017-08-14,154.52000,155.87000,153.54000,154.49000,154.49000,0.46%,1073018 +2017-08-15,154.45000,155.28000,152.55000,152.72000,152.72000,-1.15%,724087 +2017-08-16,152.79000,153.26000,150.31000,151.37000,151.37000,-0.88%,904107 +2017-08-17,150.93000,152.41000,148.52000,148.54000,148.54000,-1.87%,991021 +2017-08-18,147.65000,150.11000,147.18000,148.13000,148.13000,-0.28%,881750 +2017-08-21,148.00000,150.26000,147.42000,149.01000,149.01000,0.59%,1040808 +2017-08-22,149.19000,155.92000,149.19000,155.48000,155.48000,4.34%,1639343 +2017-08-23,154.46000,154.90000,152.05000,153.25000,153.25000,-1.43%,972758 +2017-08-24,153.60000,156.63000,151.10000,156.08000,156.08000,1.85%,1112720 +2017-08-25,156.88000,156.93000,152.25000,153.27000,153.27000,-1.80%,924974 +2017-08-28,154.64000,154.91000,151.05000,153.40000,153.40000,0.08%,1180069 +2017-08-29,151.86000,154.16000,151.77000,152.89000,152.89000,-0.33%,886907 +2017-08-30,152.52000,158.09000,152.52000,156.29000,156.29000,2.22%,1237268 +2017-08-31,156.57000,160.85000,154.03000,160.54000,160.54000,2.72%,3318166 +2017-09-01,160.76000,163.64000,158.85000,162.24000,162.24000,1.06%,1707625 +2017-09-05,161.37000,162.07000,157.00000,159.07000,159.07000,-1.95%,1321292 +2017-09-06,159.50000,160.80000,156.91000,157.08000,157.08000,-1.25%,1307568 +2017-09-07,157.08000,159.68000,155.52000,159.41000,159.41000,1.48%,1221894 +2017-09-08,159.61000,161.44000,157.38000,158.83000,158.83000,-0.36%,1030410 +2017-09-11,161.05000,161.46000,155.33000,157.81000,157.81000,-0.64%,1503516 +2017-09-12,156.65000,157.79000,155.40000,156.82000,156.82000,-0.63%,795159 +2017-09-13,156.79000,157.95000,155.70000,156.80000,156.80000,-0.01%,980157 +2017-09-14,156.05000,156.56000,152.88000,153.38000,153.38000,-2.18%,1454508 +2017-09-15,153.86000,155.95000,152.64000,153.61000,153.61000,0.15%,3055235 +2017-09-18,153.59000,155.11000,151.79000,153.20000,153.20000,-0.27%,1282814 +2017-09-19,153.27000,154.10000,151.60000,153.00000,153.00000,-0.13%,1413274 +2017-09-20,153.29000,155.14000,151.51000,152.72000,152.72000,-0.18%,1380421 +2017-09-21,153.22000,153.29000,151.69000,152.06000,152.06000,-0.43%,800138 +2017-09-22,151.54000,152.07000,148.58000,151.26000,151.26000,-0.53%,1265894 +2017-09-25,151.19000,152.79000,148.77000,149.10000,149.10000,-1.43%,1725535 +2017-09-26,149.85000,150.82000,148.00000,148.46000,148.46000,-0.43%,1721912 +2017-09-27,148.86000,150.98000,147.30000,149.07000,149.07000,0.41%,2094408 +2017-09-28,148.60000,150.99000,147.60000,149.62000,149.62000,0.37%,2098086 +2017-09-29,151.21000,152.34000,149.18000,152.04000,152.04000,1.62%,1485462 +2017-10-02,151.23000,153.17000,150.10000,152.23000,152.23000,0.12%,1830232 +2017-10-03,152.21000,152.99000,150.18000,152.51000,152.51000,0.18%,891275 +2017-10-04,152.26000,153.82000,151.36000,152.51000,152.51000,,943830 +2017-10-05,153.09000,153.57000,150.96000,152.30000,152.30000,-0.14%,1100907 +2017-10-06,152.43000,156.46000,152.31000,155.10000,155.10000,1.84%,1492176 +2017-10-09,155.85000,157.29000,154.46000,155.55000,155.55000,0.29%,1141914 +2017-10-10,155.19000,156.23000,153.50000,154.52000,154.52000,-0.66%,940818 +2017-10-11,153.85000,154.64000,151.65000,154.02000,154.02000,-0.32%,1712615 +2017-10-12,152.93000,154.85000,152.84000,153.98000,153.98000,-0.03%,1459604 +2017-10-13,155.00000,155.49000,152.68000,152.91000,152.91000,-0.69%,929736 +2017-10-16,153.11000,157.78000,153.10000,154.70000,154.70000,1.17%,2162923 +2017-10-17,154.55000,156.00000,154.02000,155.05000,155.05000,0.23%,789762 +2017-10-18,155.29000,158.04000,154.02000,154.76000,154.76000,-0.19%,1009334 +2017-10-19,154.57000,155.79000,152.42000,154.60000,154.60000,-0.10%,1303286 +2017-10-20,154.97000,155.85000,152.60000,154.63000,154.63000,0.02%,1289500 +2017-10-23,155.32000,155.35000,150.68000,151.06000,151.06000,-2.31%,1543649 +2017-10-24,151.06000,152.87000,148.34000,151.11000,151.11000,0.03%,1717423 +2017-10-25,150.08000,151.09000,146.08000,146.80000,146.80000,-2.85%,2133599 +2017-10-26,144.88000,147.43000,139.05000,143.76000,143.76000,-2.07%,3655455 +2017-10-27,141.41000,150.15000,141.02000,150.11000,150.11000,4.42%,2711972 +2017-10-30,149.71000,152.80000,148.87000,149.53000,149.53000,-0.39%,1675732 +2017-10-31,149.34000,149.34000,141.82000,146.23000,146.23000,-2.21%,2428186 +2017-11-01,147.35000,147.35000,142.39000,142.63000,142.63000,-2.46%,2380203 +2017-11-02,142.01000,146.51000,142.01000,144.90000,144.90000,1.59%,2036128 +2017-11-03,143.05000,150.08000,142.99000,149.97000,149.97000,3.50%,1788078 +2017-11-06,148.17000,150.59000,146.83000,148.98000,148.98000,-0.66%,1597624 +2017-11-07,149.03000,151.34000,148.32000,151.31000,151.31000,1.56%,1163241 +2017-11-08,151.51000,152.00000,146.69000,147.40000,147.40000,-2.58%,1191898 +2017-11-09,146.26000,148.50000,144.32000,148.17000,148.17000,0.52%,1097536 +2017-11-10,148.26000,149.27000,146.10000,148.74000,148.74000,0.38%,853607 +2017-11-13,147.44000,148.73000,146.25000,148.03000,148.03000,-0.48%,722659 +2017-11-14,147.40000,149.05000,145.42000,147.82000,147.82000,-0.14%,1029356 +2017-11-15,147.29000,151.75000,146.30000,148.66000,148.66000,0.57%,1014822 +2017-11-16,148.77000,150.33000,147.75000,147.94000,147.94000,-0.48%,1372334 +2017-11-17,147.70000,148.79000,146.65000,147.41000,147.41000,-0.36%,901129 +2017-11-20,146.92000,147.46000,143.43000,144.64000,144.64000,-1.88%,1342489 +2017-11-21,145.71000,146.36000,143.51000,145.11000,145.11000,0.32%,1501124 +2017-11-22,145.42000,147.39000,144.81000,147.04000,147.04000,1.33%,897411 +2017-11-24,146.08000,147.90000,146.04000,146.55000,146.55000,-0.33%,660987 +2017-11-27,146.84000,149.29000,146.72000,148.55000,148.55000,1.36%,1164174 +2017-11-28,148.86000,149.00000,146.05000,147.32000,147.32000,-0.83%,901582 +2017-11-29,147.01000,148.34100,142.44000,143.75000,143.75000,-2.42%,1313828 +2017-11-30,144.19000,146.10000,143.94500,144.29000,144.29000,0.38%,1667643 +2017-12-01,143.09000,144.70000,139.86000,140.79000,140.79000,-2.43%,2448350 +2017-12-04,141.99000,142.70000,138.67000,138.79000,138.79000,-1.42%,1945793 +2017-12-05,138.60000,141.67000,138.02000,138.36000,138.36000,-0.31%,1335251 +2017-12-06,138.30000,139.41000,136.83000,137.28000,137.28000,-0.78%,1569126 +2017-12-07,137.92000,140.85000,136.50000,138.78000,138.78000,1.09%,1572663 +2017-12-08,139.80000,144.80000,139.11000,143.61000,143.61000,3.48%,1615085 +2017-12-11,143.73000,143.91000,139.80000,141.68000,141.68000,-1.34%,1153513 +2017-12-12,140.04000,142.08000,140.04000,140.91000,140.91000,-0.54%,997380 +2017-12-13,141.93000,146.36000,141.55000,144.80000,144.80000,2.76%,1829389 +2017-12-14,145.57000,146.32000,142.28000,142.53000,142.53000,-1.57%,1398610 +2017-12-15,143.97000,145.96000,142.05000,145.86000,145.86000,2.34%,2755095 +2017-12-18,146.99000,147.94000,145.17000,145.44000,145.44000,-0.29%,1178139 +2017-12-19,145.57000,147.34000,144.27000,145.15000,145.15000,-0.20%,1049656 +2017-12-20,145.05000,146.26000,144.36000,145.12000,145.12000,-0.02%,809258 +2017-12-21,145.23000,149.98000,144.68000,148.82000,148.82000,2.55%,2277791 +2017-12-22,148.20000,151.10000,147.80000,149.97000,149.97000,0.77%,1459124 +2017-12-26,149.50000,151.49000,149.50000,150.60000,150.60000,0.42%,776695 +2017-12-27,151.13000,152.70000,150.30000,151.55000,151.55000,0.63%,870952 +2017-12-28,152.19000,152.49000,148.75000,151.17000,151.17000,-0.25%,953859 +2017-12-29,150.45000,151.66000,149.75000,149.86000,149.86000,-0.87%,867589 +2018-01-02,150.00000,153.30000,147.72000,152.91000,152.91000,2.04%,1322844 +2018-01-03,153.50000,153.50000,148.58000,152.01000,152.01000,-0.59%,1601041 +2018-01-04,153.39000,153.97000,151.63000,153.07000,153.07000,0.70%,1340181 +2018-01-05,155.54000,157.35000,154.10000,155.69000,155.69000,1.71%,1857324 +2018-01-08,155.15000,157.21000,153.35000,156.89000,156.89000,0.77%,1917306 +2018-01-09,156.81000,157.88000,154.51500,156.01000,156.01000,-0.56%,1464643 +2018-01-10,156.00000,157.87000,154.21000,157.38000,157.38000,0.88%,1580188 +2018-01-11,158.00000,159.05000,156.62000,158.40000,158.40000,0.65%,943257 +2018-01-12,157.16000,158.42000,156.35000,157.93000,157.93000,-0.30%,1545142 +2018-01-16,158.28000,159.87000,155.14000,155.71000,155.71000,-1.41%,1770395 +2018-01-17,157.74000,157.94000,155.26000,156.99000,156.99000,0.82%,1235998 +2018-01-18,156.36000,157.51000,154.22500,157.19000,157.19000,0.13%,1207131 +2018-01-19,157.30000,159.50000,156.32000,157.97000,157.97000,0.50%,2030460 +2018-01-22,158.76000,161.95000,157.97500,161.91000,161.91000,2.49%,1621090 +2018-01-23,163.70000,167.31000,163.24000,166.58000,166.58000,2.88%,2995821 +2018-01-24,167.08000,169.29000,165.38000,167.45000,167.45000,0.52%,2469424 +2018-01-25,168.69000,169.11000,165.94000,166.24000,166.24000,-0.72%,1253148 +2018-01-26,167.14000,169.30000,166.10000,169.21000,169.21000,1.79%,1454385 +2018-01-29,169.13000,171.26000,166.41700,167.14000,167.14000,-1.22%,1796168 +2018-01-30,166.37000,168.08000,164.00000,166.54000,166.54000,-0.36%,1891374 +2018-01-31,166.72000,168.58500,164.53000,166.87000,166.87000,0.20%,2213032 +2018-02-01,174.11000,174.95500,163.17000,172.99000,172.99000,3.67%,5083546 +2018-02-02,169.42000,169.96000,163.64000,166.24000,166.24000,-3.90%,3357769 +2018-02-05,163.08000,165.87000,155.03000,155.14000,155.14000,-6.68%,2540337 +2018-02-06,152.63000,159.79000,151.35000,159.27000,159.27000,2.66%,2975757 +2018-02-07,157.10000,160.11000,155.61500,155.67000,155.67000,-2.26%,1801475 +2018-02-08,155.32000,157.62000,151.59000,151.60000,151.60000,-2.61%,2550522 +2018-02-09,152.92000,154.63000,146.21000,152.96000,152.96000,0.90%,2553834 +2018-02-12,153.41000,154.18000,148.61000,152.01000,152.01000,-0.62%,2169292 +2018-02-13,151.40000,155.49000,150.99000,154.14000,154.14000,1.40%,1564667 +2018-02-14,152.63000,158.24000,152.32000,157.26000,157.26000,2.02%,1901860 +2018-02-15,158.36000,161.08000,157.16000,160.94000,160.94000,2.34%,1221047 +2018-02-16,160.85000,162.07000,159.39000,160.72000,160.72000,-0.14%,961975 +2018-02-20,158.49000,164.01000,158.01000,160.98000,160.98000,0.16%,1120942 +2018-02-21,160.63000,161.72000,157.83000,157.89000,157.89000,-1.92%,1147567 +2018-02-22,161.50000,162.32000,157.00000,157.59000,157.59000,-0.19%,1627746 +2018-02-23,159.01000,165.98000,158.10000,165.90000,165.90000,5.27%,1556032 +2018-02-26,166.92000,170.36000,166.03000,169.54000,169.54000,2.19%,1762661 +2018-02-27,168.99000,170.89000,165.72000,165.88000,165.88000,-2.16%,1371733 +2018-02-28,166.70000,169.54100,164.63000,166.03000,166.03000,0.09%,1996879 +2018-03-01,165.68000,168.00000,163.61000,165.83000,165.83000,-0.12%,2028742 +2018-03-02,163.08000,170.22000,161.89000,170.06000,170.06000,2.55%,2111944 +2018-03-05,168.49000,173.45000,167.17000,173.16000,173.16000,1.82%,1882421 +2018-03-06,173.33000,173.85000,166.05000,168.72000,168.72000,-2.56%,2176828 +2018-03-07,167.94000,170.77000,167.90600,170.17000,170.17000,0.86%,1215786 +2018-03-08,170.39000,171.98000,169.18000,171.88000,171.88000,1.00%,1009333 +2018-03-09,173.26000,176.31000,171.76000,176.26000,176.26000,2.55%,1358509 +2018-03-12,176.50000,178.15000,174.80000,177.13000,177.13000,0.49%,1252708 +2018-03-13,177.36000,178.25000,174.54000,174.96000,174.96000,-1.23%,1949922 +2018-03-14,176.15000,176.48000,172.82000,174.38000,174.38000,-0.33%,1035967 +2018-03-15,174.57000,176.65000,173.06500,173.97000,173.97000,-0.24%,946395 +2018-03-16,174.84000,176.42000,173.25000,175.66000,175.66000,0.97%,2216078 +2018-03-19,174.62000,175.28000,168.12000,170.77000,170.77000,-2.78%,1125920 +2018-03-20,171.92000,172.67000,169.64000,171.47000,171.47000,0.41%,1569547 +2018-03-21,171.94000,172.41500,168.60000,170.34000,170.34000,-0.66%,985607 +2018-03-22,167.83000,170.38000,165.55000,166.10000,166.10000,-2.49%,1058657 +2018-03-23,165.83000,166.70000,160.74000,160.93000,160.93000,-3.11%,1274210 +2018-03-26,163.85000,166.35000,160.27000,166.10000,166.10000,3.21%,1302809 +2018-03-27,167.63000,168.28000,159.29000,160.34000,160.34000,-3.47%,1202998 +2018-03-28,160.93000,162.59000,158.36000,159.58000,159.58000,-0.47%,1443658 +2018-03-29,159.83000,165.51000,158.76000,162.98000,162.98000,2.13%,1527247 +2018-04-02,161.53000,161.99000,153.42500,156.31000,156.31000,-4.09%,1804506 +2018-04-03,155.86000,159.55000,153.91000,158.36000,158.36000,1.31%,1542275 +2018-04-04,156.37000,162.45000,154.60000,162.12000,162.12000,2.37%,1832014 +2018-04-05,162.82000,163.49000,157.12000,157.66000,157.66000,-2.75%,1352812 +2018-04-06,155.74000,157.59000,152.60500,154.25000,154.25000,-2.16%,1446291 +2018-04-09,156.26000,160.39000,155.67000,156.76000,156.76000,1.63%,1235369 +2018-04-10,159.04000,161.72000,157.77000,161.17000,161.17000,2.81%,1301729 +2018-04-11,159.52000,162.94000,158.10000,158.89000,158.89000,-1.41%,1526952 +2018-04-12,159.54000,163.45000,159.54000,161.98000,161.98000,1.94%,1079909 +2018-04-13,163.08000,163.08000,160.41000,161.39000,161.39000,-0.36%,1486113 +2018-04-16,163.01000,163.71000,158.07000,158.70000,158.70000,-1.67%,1482901 +2018-04-17,160.54000,165.60000,159.45000,164.99000,164.99000,3.96%,2399358 +2018-04-18,165.00000,166.12000,162.66000,163.36000,163.36000,-0.99%,1122146 +2018-04-19,162.33000,162.82000,159.04000,159.55000,159.55000,-2.33%,1235637 +2018-04-20,159.61000,160.78000,157.09000,158.15000,158.15000,-0.88%,1534723 +2018-04-23,158.71000,160.13000,157.74000,158.69000,158.69000,0.34%,1154618 +2018-04-24,160.27000,160.50000,154.69000,155.67000,155.67000,-1.90%,1504877 +2018-04-25,155.49000,157.41500,154.13000,155.15000,155.15000,-0.33%,1313098 +2018-04-26,156.60000,160.84500,155.83000,158.81000,158.81000,2.36%,1991083 +2018-04-27,157.50000,159.05000,153.33000,156.05000,156.05000,-1.74%,1866708 +2018-04-30,157.16000,157.79000,153.15000,153.16000,153.16000,-1.85%,1717317 +2018-05-01,153.14000,154.70000,150.40000,152.48000,152.48000,-0.44%,1648558 +2018-05-02,151.32000,153.16000,148.96000,149.47000,149.47000,-1.97%,2565220 +2018-05-03,148.32000,150.30000,145.78000,149.64000,149.64000,0.11%,1518943 +2018-05-04,148.26000,152.14000,147.79000,149.39000,149.39000,-0.17%,2263777 +2018-05-07,150.54000,151.81000,148.64000,149.50000,149.50000,0.07%,1448762 +2018-05-08,149.45000,150.00000,146.95000,148.27000,148.27000,-0.82%,1146964 +2018-05-09,148.65000,150.14000,146.66500,149.07000,149.07000,0.54%,1419622 +2018-05-10,150.13000,151.66000,149.08000,151.01000,151.01000,1.30%,1267581 +2018-05-11,150.75000,157.53000,150.62000,155.97000,155.97000,3.28%,2242866 +2018-05-14,156.11000,158.46000,155.39000,157.46000,157.46000,0.96%,1442379 +2018-05-15,155.78000,155.79000,153.94100,155.54000,155.54000,-1.22%,1370152 +2018-05-16,155.79000,156.45000,154.40000,156.16000,156.16000,0.40%,1240701 +2018-05-17,156.19000,157.16000,155.29000,156.34000,156.34000,0.12%,1147519 +2018-05-18,156.61000,157.52000,155.33000,157.24000,157.24000,0.58%,998525 +2018-05-21,157.84000,158.15500,155.33000,156.22000,156.22000,-0.65%,1199245 +2018-05-22,157.10000,158.22000,155.80000,156.28000,156.28000,0.04%,956366 +2018-05-23,155.50000,157.31500,155.31000,156.98000,156.98000,0.45%,791228 +2018-05-24,156.99000,157.71000,155.53000,156.97000,156.97000,-0.01%,634448 +2018-05-25,157.00000,157.90000,156.22000,157.50000,157.50000,0.34%,653584 +2018-05-29,156.60000,157.76000,153.27000,155.24000,155.24000,-1.43%,1142294 +2018-05-30,156.14000,157.57000,155.55000,156.64000,156.64000,0.90%,1164429 +2018-05-31,155.49000,157.07000,153.52000,154.00000,154.00000,-1.69%,1649430 +2018-06-01,154.86000,154.99000,150.50000,152.05000,152.05000,-1.27%,2176805 +2018-06-04,152.05000,153.00000,148.20000,149.65000,149.65000,-1.58%,2660991 +2018-06-05,149.71000,150.40000,144.14000,145.72000,145.72000,-2.63%,2957840 +2018-06-06,145.72000,146.95000,144.07000,145.97000,145.97000,0.17%,3087528 +2018-06-07,147.10000,149.68900,145.56000,145.75000,145.75000,-0.15%,2183214 +2018-06-08,145.98000,151.26000,145.98000,150.55000,150.55000,3.29%,1791147 +2018-06-11,150.67000,151.28500,147.43000,148.63000,148.63000,-1.28%,1460342 +2018-06-12,148.88000,151.73000,148.17000,150.99000,150.99000,1.59%,1539661 +2018-06-13,151.11000,153.39000,150.52500,151.94000,151.94000,0.63%,1307687 +2018-06-14,152.44000,155.58600,152.00000,154.99000,154.99000,2.01%,1384574 +2018-06-15,155.51000,156.30000,154.11000,155.02000,155.02000,0.02%,2890161 +2018-06-18,153.90000,153.97000,151.41000,151.69000,151.69000,-2.15%,1371721 +2018-06-19,150.01000,155.08000,149.67000,154.50000,154.50000,1.85%,1551161 +2018-06-20,154.46000,158.19000,153.75000,157.63000,157.63000,2.03%,1385374 +2018-06-21,157.88000,157.88000,155.58000,156.57000,156.57000,-0.67%,835370 +2018-06-22,157.09000,160.28000,155.76000,159.19000,159.19000,1.67%,2203490 +2018-06-25,158.72000,160.17000,152.91000,154.76000,154.76000,-2.78%,1491803 +2018-06-26,154.41000,155.50000,151.01000,151.50000,151.50000,-2.11%,1813927 +2018-06-27,151.76000,151.89500,147.22000,147.50000,147.50000,-2.64%,2075364 +2018-06-28,147.79000,148.52000,145.37000,147.59000,147.59000,0.06%,1368358 +2018-06-29,161.50000,172.00000,161.50000,169.96000,169.96000,15.16%,6716387 +2018-07-02,168.40000,169.66000,164.70000,169.61000,169.61000,-0.21%,2283604 +2018-07-03,170.00000,170.00000,167.28000,167.73000,167.73000,-1.11%,1059865 +2018-07-05,168.38000,169.95000,166.71000,169.49000,169.49000,1.05%,1178627 +2018-07-06,170.00000,173.64000,169.42000,173.45000,173.45000,2.34%,1518916 +2018-07-09,174.37000,174.61500,171.81000,174.16000,174.16000,0.41%,1334968 +2018-07-10,174.91000,175.71000,172.95000,175.11000,175.11000,0.55%,1600268 +2018-07-11,173.83000,175.69000,173.00000,175.01000,175.01000,-0.06%,1618426 +2018-07-12,175.02000,178.33000,175.02000,178.27000,178.27000,1.86%,1181060 +2018-07-13,178.35000,181.60000,177.90000,180.50000,180.50000,1.25%,1458674 +2018-07-16,179.85000,182.40800,179.55000,181.22000,181.22000,0.40%,1961482 +2018-07-17,180.58000,183.39000,179.82000,182.59000,182.59000,0.76%,1133302 +2018-07-18,182.00000,182.34000,180.58000,181.13000,181.13000,-0.80%,1138482 +2018-07-19,180.13000,180.93300,178.52000,180.12000,180.12000,-0.56%,1080486 +2018-07-20,180.12000,180.14000,176.71000,177.40000,177.40000,-1.51%,1666374 +2018-07-23,176.29000,178.67000,176.16000,176.54000,176.54000,-0.48%,1388700 +2018-07-24,178.44000,178.67000,174.39000,174.88000,174.88000,-0.94%,1704975 +2018-07-25,174.78000,177.42000,173.99000,176.81000,176.81000,1.10%,1567334 +2018-07-26,178.61000,178.85000,169.33000,175.87000,175.87000,-0.53%,2400676 +2018-07-27,175.18000,176.28500,169.52000,172.10000,172.10000,-2.14%,1392093 +2018-07-30,170.65000,175.34000,169.96800,174.42000,174.42000,1.35%,1534172 +2018-07-31,175.05000,175.74000,173.57800,175.05000,175.05000,0.36%,1529430 +2018-08-01,175.26000,177.93000,174.04000,177.87000,177.87000,1.61%,1384463 +2018-08-02,174.59000,179.86000,173.51000,177.89000,177.89000,0.01%,1684292 +2018-08-03,174.20000,178.09000,173.75500,174.54000,174.54000,-1.88%,1117993 +2018-08-06,175.55000,175.99000,173.25500,174.91000,174.91000,0.21%,761485 +2018-08-07,175.94000,178.00000,175.48000,177.51000,177.51000,1.49%,1097804 +2018-08-08,177.25000,178.39600,175.25000,175.30000,175.30000,-1.25%,903526 +2018-08-09,175.74000,177.45000,174.95000,175.05000,175.05000,-0.14%,837042 +2018-08-10,174.41000,175.96000,173.86000,174.82000,174.82000,-0.13%,568010 +2018-08-13,175.13000,176.15000,174.18000,175.05000,175.05000,0.13%,810394 +2018-08-14,175.31000,177.30000,175.31000,175.93000,175.93000,0.50%,566678 +2018-08-15,174.38000,175.65000,171.81000,173.00000,173.00000,-1.67%,907510 +2018-08-16,174.18000,176.28000,173.09000,174.96000,174.96000,1.13%,732505 +2018-08-17,174.66000,177.00000,173.59000,176.08000,176.08000,0.64%,981740 +2018-08-20,176.62000,176.83000,173.62000,175.71000,175.71000,-0.21%,946746 +2018-08-21,175.74000,178.42900,175.04000,176.86000,176.86000,0.65%,919581 +2018-08-22,176.81000,178.22500,176.02000,177.72000,177.72000,0.49%,616391 +2018-08-23,177.72000,177.72000,174.60000,176.02000,176.02000,-0.96%,681036 +2018-08-24,176.45000,177.28000,175.10000,176.84000,176.84000,0.47%,905185 +2018-08-27,177.98000,179.64000,177.60000,179.32000,179.32000,1.40%,825637 +2018-08-28,180.36000,182.22000,178.83000,180.87000,180.87000,0.86%,1257611 +2018-08-29,180.90000,186.44000,180.90000,184.86000,184.86000,2.21%,1277524 +2018-08-30,185.00000,186.19000,184.37000,186.03000,186.03000,0.63%,968908 +2018-08-31,185.16000,185.88000,183.72000,184.40000,184.40000,-0.88%,1302095 +2018-09-04,183.23000,184.59000,181.67300,183.31000,183.31000,-0.59%,1371082 +2018-09-05,183.00000,184.74000,181.50000,183.21000,183.21000,-0.05%,1027888 +2018-09-06,182.51000,183.32000,178.20000,180.05000,180.05000,-1.72%,890712 +2018-09-07,178.76000,180.79000,177.01000,179.47000,179.47000,-0.32%,1204444 +2018-09-10,180.00000,180.57000,177.98000,179.28000,179.28000,-0.11%,797528 +2018-09-11,178.93000,180.25000,177.34000,178.61000,178.61000,-0.37%,1077737 +2018-09-12,179.46000,179.98000,177.09000,178.34000,178.34000,-0.15%,860811 +2018-09-13,179.37000,181.11000,178.00500,179.86000,179.86000,0.85%,830409 +2018-09-14,180.51000,181.88000,177.77000,179.01000,179.01000,-0.47%,847297 +2018-09-17,179.00000,179.59000,175.47000,175.80000,175.80000,-1.79%,878076 +2018-09-18,175.88000,178.46000,174.23000,177.12000,177.12000,0.75%,964893 +2018-09-19,177.34000,177.55000,175.80000,176.60000,176.60000,-0.29%,732151 +2018-09-20,177.39000,181.38000,177.39000,180.52000,180.52000,2.22%,784813 +2018-09-21,181.30000,182.00000,179.33500,180.08000,180.08000,-0.24%,1642003 +2018-09-24,179.43000,182.50000,179.43000,182.17000,182.17000,1.16%,706285 +2018-09-25,183.48000,184.16000,182.28000,182.65000,182.65000,0.26%,835788 +2018-09-26,182.67000,189.29000,182.67000,186.65000,186.65000,2.19%,1712114 +2018-09-27,188.00000,190.00000,187.50000,189.74000,189.74000,1.66%,1381142 +2018-09-28,189.74000,193.78000,189.44000,192.74000,192.74000,1.58%,2148204 +2018-10-01,193.24000,194.92000,191.39000,191.57000,191.57000,-0.61%,1841863 +2018-10-02,191.84000,192.62000,190.79000,191.93000,191.93000,0.19%,941159 +2018-10-03,192.13000,193.06000,191.35000,192.21000,192.21000,0.15%,1000926 +2018-10-04,191.58000,192.62000,187.10000,188.62000,188.62000,-1.87%,935470 +2018-10-05,188.64000,191.50000,185.37000,188.05000,188.05000,-0.30%,859808 +2018-10-08,186.95000,187.70000,183.63400,185.34000,185.34000,-1.44%,852196 +2018-10-09,185.34000,187.96000,184.78000,185.66000,185.66000,0.17%,1087261 +2018-10-10,184.92000,185.61000,176.22000,176.43000,176.43000,-4.97%,1565380 +2018-10-11,175.49000,177.84000,171.66000,175.66000,175.66000,-0.44%,2395236 +2018-10-12,177.20000,182.19000,175.90000,181.32000,181.32000,3.22%,1257515 +2018-10-15,180.80000,180.99500,177.59000,177.65000,177.65000,-2.02%,1064193 +2018-10-16,178.87000,185.78000,178.45000,185.45000,185.45000,4.39%,1136652 +2018-10-17,185.26000,185.84000,181.72000,185.48000,185.48000,0.02%,886873 +2018-10-18,184.29000,184.29000,173.80100,178.90000,178.90000,-3.55%,2643374 +2018-10-19,179.35000,181.13000,175.05000,175.69000,175.69000,-1.79%,1905500 +2018-10-22,175.53000,178.61000,172.69700,177.40000,177.40000,0.97%,1513448 +2018-10-23,175.86000,177.03000,170.80000,174.17000,174.17000,-1.82%,1960486 +2018-10-24,175.02000,175.73500,162.53000,163.09000,163.09000,-6.36%,2053359 +2018-10-25,157.00000,167.00000,153.00000,165.61000,165.61000,1.55%,2800090 +2018-10-26,162.10000,171.39000,160.68000,169.48000,169.48000,2.34%,2659510 +2018-10-29,173.49000,174.98000,167.35000,170.34000,170.34000,0.51%,2700823 +2018-10-30,171.67000,173.46000,168.46000,171.49000,171.49000,0.68%,1441870 +2018-10-31,172.62000,174.28000,169.42000,169.46000,169.46000,-1.18%,1607491 +2018-11-01,169.51000,175.75000,169.25000,175.19000,175.19000,3.38%,1368952 +2018-11-02,175.36000,177.25000,171.11000,173.29000,173.29000,-1.08%,1338116 +2018-11-05,172.08000,175.15000,171.70100,174.59000,174.59000,0.75%,801406 +2018-11-06,175.21000,178.35000,174.12000,175.23000,175.23000,0.37%,920333 +2018-11-07,177.34000,184.14000,176.56000,183.88000,183.88000,4.94%,1535978 +2018-11-08,183.91000,185.57000,179.63000,180.26000,180.26000,-1.97%,1101756 +2018-11-09,179.61000,180.56000,176.79000,180.55000,180.55000,0.16%,1845491 +2018-11-12,180.55000,181.45000,171.70000,172.85000,172.85000,-4.26%,1754054 +2018-11-13,174.07000,175.80000,170.07000,170.31000,170.31000,-1.47%,955741 +2018-11-14,171.98000,173.32400,163.13400,164.58000,164.58000,-3.36%,1502568 +2018-11-15,163.75000,167.69000,162.67000,166.67000,166.67000,1.27%,1648087 +2018-11-16,166.26000,167.99000,164.67000,165.11000,165.11000,-0.94%,1924132 +2018-11-19,164.76000,165.57000,159.77000,161.07000,161.07000,-2.45%,1362928 +2018-11-20,161.35000,161.92000,157.28500,159.76000,159.76000,-0.81%,1658171 +2018-11-21,160.57000,162.48000,159.06000,160.25000,160.25000,0.31%,874187 +2018-11-23,158.76000,161.99000,157.40000,160.39000,160.39000,0.09%,346829 +2018-11-26,164.30000,167.70000,162.89000,167.40000,167.40000,4.37%,1604009 +2018-11-27,168.43000,176.60000,168.43000,175.45000,175.45000,4.81%,2327610 +2018-11-28,175.51000,178.42000,172.33800,178.38000,178.38000,1.67%,1445111 +2018-11-29,176.89000,181.65000,176.89000,179.45000,179.45000,0.60%,976406 +2018-11-30,179.60000,181.00000,178.33000,180.79000,180.79000,0.75%,1095998 +2018-12-03,182.60000,186.78500,181.91500,184.65000,184.65000,2.14%,1692900 +2018-12-04,184.74000,187.76000,177.41000,177.93000,177.93000,-3.64%,1316188 +2018-12-06,175.37000,179.76000,174.00000,179.61000,179.61000,0.94%,1906316 +2018-12-07,178.03000,179.55000,170.90000,172.21000,172.21000,-4.12%,1627291 +2018-12-10,172.98000,174.36500,167.63000,173.78000,173.78000,0.91%,907149 +2018-12-11,176.29000,176.56000,170.86000,173.23000,173.23000,-0.32%,1023565 +2018-12-12,176.20000,178.62000,174.72000,175.45000,175.45000,1.28%,904998 +2018-12-13,175.06000,177.49000,171.60000,173.42000,173.42000,-1.16%,971193 +2018-12-14,171.38000,171.99500,169.63000,170.06000,170.06000,-1.94%,916918 +2018-12-17,169.64000,171.41000,164.48500,166.17000,166.17000,-2.29%,1765072 +2018-12-18,168.06000,169.62000,161.35000,163.43000,163.43000,-1.65%,1593169 +2018-12-19,163.04000,164.42000,156.30000,158.66000,158.66000,-2.92%,1877594 +2018-12-20,158.52000,163.48000,157.69900,161.30000,161.30000,1.66%,2213260 +2018-12-21,161.94000,165.07000,156.30100,156.50000,156.50000,-2.98%,2677605 +2018-12-24,155.40000,158.47000,151.80000,151.91000,151.91000,-2.93%,1158155 +2018-12-26,152.98000,161.87000,152.40000,161.84000,161.84000,6.54%,1638369 +2018-12-27,158.95000,162.58000,156.27000,162.37000,162.37000,0.33%,1485000 +2018-12-28,163.52000,164.83900,160.38000,161.42000,161.42000,-0.59%,966721 +2018-12-31,162.80000,166.21000,162.00500,165.71000,165.71000,2.66%,1375410 +2019-01-02,161.21000,165.14000,160.95000,164.08000,164.08000,-0.98%,1465350 +2019-01-03,165.83000,169.32000,163.18000,163.73000,163.73000,-0.21%,1690854 +2019-01-04,165.90000,173.31000,164.89900,172.70000,172.70000,5.48%,1874533 +2019-01-07,173.05000,176.78000,170.87000,175.85000,175.85000,1.82%,1294712 +2019-01-08,177.00000,178.41000,174.72000,178.19000,178.19000,1.33%,1653229 +2019-01-09,179.14000,182.70000,178.25000,182.30000,182.30000,2.31%,2298518 +2019-01-10,181.85000,186.09000,180.26000,186.03000,186.03000,2.05%,1988432 +2019-01-11,184.62000,188.86000,183.42600,188.16000,188.16000,1.14%,2222560 +2019-01-14,186.71000,186.99000,183.78000,183.91000,183.91000,-2.26%,1962008 +2019-01-15,184.37000,186.75500,183.06000,186.68000,186.68000,1.51%,1330425 +2019-01-16,186.21000,188.34000,184.13000,186.15000,186.15000,-0.28%,2251237 +2019-01-17,185.77000,191.42400,184.70500,190.52000,190.52000,2.35%,1605860 +2019-01-18,192.63000,194.78000,189.41000,194.70000,194.70000,2.19%,2149793 +2019-01-22,193.48000,195.81000,192.39000,193.88000,193.88000,-0.42%,2003881 +2019-01-23,194.67000,195.20000,187.78000,189.89000,189.89000,-2.06%,2043144 +2019-01-24,189.64000,190.22500,186.47000,186.58000,186.58000,-1.74%,1825062 +2019-01-25,188.16000,190.39000,186.27000,189.50000,189.50000,1.57%,1404751 +2019-01-28,188.94000,188.98400,185.76000,188.09000,188.09000,-0.74%,1513518 +2019-01-29,188.16000,188.26400,184.70000,186.38000,186.38000,-0.91%,1024572 +2019-01-30,185.84000,187.92000,184.50000,187.05000,187.05000,0.36%,1385987 +2019-01-31,187.17000,190.98000,186.86000,190.91000,190.91000,2.06%,900773 +2019-02-01,190.92000,193.03000,189.92000,191.52000,191.52000,0.32%,893008 +2019-02-04,189.19000,189.27500,184.49000,187.98000,187.98000,-1.85%,1482263 +2019-02-05,185.81000,190.74000,185.44000,187.02000,187.02000,-0.51%,1643480 +2019-02-06,193.00000,193.00000,182.06000,182.39000,182.39000,-2.48%,1915715 +2019-02-07,181.50000,182.59000,178.99000,180.18000,180.18000,-1.21%,1462546 +2019-02-08,178.76000,181.45000,178.76000,181.34000,181.34000,0.64%,980716 +2019-02-11,182.05000,182.17000,178.40000,181.53000,181.53000,0.10%,2037038 +2019-02-12,181.44000,184.30000,181.44000,184.01000,184.01000,1.37%,1316645 +2019-02-13,185.00000,186.25000,184.35000,185.25000,185.25000,0.67%,1244460 +2019-02-14,184.52000,186.84000,183.53000,185.72000,185.72000,0.25%,917789 +2019-02-15,185.67000,188.56000,185.67000,188.07000,188.07000,1.27%,1408240 +2019-02-19,187.90000,189.09000,185.83000,186.86000,186.86000,-0.64%,1823670 +2019-02-20,186.06000,188.64000,185.65000,187.84000,187.84000,0.52%,1066275 +2019-02-21,187.70000,188.12000,182.16000,183.06000,183.06000,-2.54%,1086953 +2019-02-22,184.33000,185.84000,182.93500,185.76000,185.76000,1.47%,1027434 +2019-02-25,186.74000,188.10000,185.63000,186.33000,186.33000,0.31%,1268772 +2019-02-26,186.26000,189.99000,184.89000,188.92000,188.92000,1.39%,1477952 +2019-02-27,187.97000,189.87000,186.44000,189.81000,189.81000,0.47%,633241 +2019-02-28,189.74000,190.04000,188.23000,188.75000,188.75000,-0.56%,1194699 +2019-03-01,189.95000,192.69000,189.28000,192.16000,192.16000,1.81%,887724 +2019-03-04,193.03000,193.89000,186.71000,190.04000,190.04000,-1.10%,1208568 +2019-03-05,190.16000,190.51000,187.52000,187.80000,187.80000,-1.18%,1409099 +2019-03-06,188.18000,188.69500,180.56000,181.11000,181.11000,-3.56%,1381035 +2019-03-07,181.36000,181.83000,177.45000,178.61000,178.61000,-1.38%,1432915 +2019-03-08,177.26000,177.62000,173.59000,177.26000,177.26000,-0.76%,1451476 +2019-03-11,177.94000,180.56000,177.78000,180.52000,180.52000,1.84%,1350697 +2019-03-12,181.15000,183.23000,179.85000,182.57000,182.57000,1.14%,1545300 +2019-03-13,183.37000,186.77500,182.21000,185.66000,185.66000,1.69%,1202373 +2019-03-14,185.62000,186.66000,184.45000,186.11000,186.11000,0.24%,785740 +2019-03-15,186.88000,189.35000,186.37000,188.09000,188.09000,1.06%,2768606 +2019-03-18,188.00000,189.21000,185.53000,187.48000,187.48000,-0.32%,1554078 +2019-03-19,184.64000,185.00000,181.18000,181.76000,181.76000,-3.05%,1556196 +2019-03-20,181.53000,182.46000,179.54000,179.98000,179.98000,-0.98%,1213668 +2019-03-21,178.22000,182.74000,178.22000,182.56000,182.56000,1.43%,1156531 +2019-03-22,182.07000,183.85000,181.04000,181.53000,181.53000,-0.56%,1612327 +2019-03-25,181.67000,185.06000,181.44000,183.85000,183.85000,1.28%,1754503 +2019-03-26,185.24000,190.07000,184.83000,189.91000,189.91000,3.30%,1374128 +2019-03-27,190.00000,190.00500,185.62000,185.82000,185.82000,-2.15%,1181198 +2019-03-28,186.01000,186.94000,181.49000,182.42000,182.42000,-1.83%,1615217 +2019-03-29,184.29000,184.86000,181.91500,183.95000,183.95000,0.84%,1274722 +2019-04-01,185.20000,187.38000,184.68000,186.05000,186.05000,1.14%,1029960 +2019-04-02,185.96000,189.43000,184.90500,187.11000,187.11000,0.57%,814385 +2019-04-03,187.90000,188.98000,187.01000,187.89000,187.89000,0.42%,829756 +2019-04-04,188.22000,188.34000,182.49000,184.15000,184.15000,-1.99%,1193408 +2019-04-05,184.49000,189.35000,184.24000,188.89000,188.89000,2.57%,2289193 +2019-04-08,189.27000,189.95000,186.67000,188.93000,188.93000,0.02%,910148 +2019-04-09,188.01000,189.70000,187.75000,188.31000,188.31000,-0.33%,976044 +2019-04-10,188.32000,191.71000,187.06500,190.37000,190.37000,1.09%,1155872 +2019-04-11,191.08000,191.42000,184.22000,185.12000,185.12000,-2.76%,1971928 +2019-04-12,185.42000,186.47000,182.31000,182.78000,182.78000,-1.26%,1077440 +2019-04-15,182.27000,184.32000,180.24000,182.49000,182.49000,-0.16%,826703 +2019-04-16,183.63000,184.80000,179.59000,179.74000,179.74000,-1.51%,900446 +2019-04-17,180.45000,180.75000,166.65000,166.97000,166.97000,-7.10%,2851420 +2019-04-18,169.96000,170.45000,163.68100,168.16000,168.16000,0.71%,3195691 +2019-04-22,167.79000,169.86000,166.19500,168.52000,168.52000,0.21%,1213527 +2019-04-23,169.22000,175.60000,168.77100,175.37000,175.37000,4.06%,1514591 +2019-04-24,175.58000,175.86000,171.76000,172.58000,172.58000,-1.59%,1164516 +2019-04-25,172.40000,175.22000,170.20000,174.61000,174.61000,1.18%,806666 +2019-04-26,173.98000,174.42000,170.01000,172.85000,172.85000,-1.01%,1117744 +2019-04-29,172.58000,173.67000,171.22000,172.52000,172.52000,-0.19%,750347 +2019-04-30,173.93000,174.92000,168.49000,168.98000,168.98000,-2.05%,1619777 +2019-05-01,168.76000,175.60000,168.51000,172.60000,172.60000,2.14%,1824775 +2019-05-02,172.10000,172.48700,167.80000,169.54000,169.54000,-1.77%,1209837 +2019-05-03,170.05000,174.19000,169.46000,173.87000,173.87000,2.55%,971769 +2019-05-06,170.30000,175.15000,169.95000,174.76000,174.76000,0.51%,888288 +2019-05-07,172.33000,174.38000,168.59000,170.28000,170.28000,-2.56%,1345920 +2019-05-08,170.06000,171.54000,168.40000,169.01000,169.01000,-0.75%,1121620 +2019-05-09,167.40000,170.50000,166.48000,169.91000,169.91000,0.53%,820212 +2019-05-10,169.36000,169.36000,164.31000,168.85000,168.85000,-0.62%,805666 +2019-05-13,165.70000,167.48000,164.07000,164.61000,164.61000,-2.51%,1118452 +2019-05-14,165.60000,167.58000,164.96000,166.72000,166.72000,1.28%,938244 +2019-05-15,165.41000,168.22000,164.96000,166.88000,166.88000,0.10%,663662 +2019-05-16,167.63000,173.41000,167.63000,170.23000,170.23000,2.01%,1689001 +2019-05-17,168.90000,170.84000,167.97000,168.73000,168.73000,-0.88%,898185 +2019-05-20,167.77000,168.25000,165.68000,165.73000,165.73000,-1.78%,644265 +2019-05-21,167.89000,170.15000,167.38000,169.12000,169.12000,2.05%,703346 +2019-05-22,168.47000,174.29000,168.47000,172.37000,172.37000,1.92%,1230425 +2019-05-23,171.61000,173.32000,169.50000,173.01000,173.01000,0.37%,1272756 +2019-05-24,174.31000,175.94000,171.36500,171.77000,171.77000,-0.72%,1115656 +2019-05-28,172.24000,173.79000,171.06000,172.76000,172.76000,0.58%,1542109 +2019-05-29,171.15000,171.87000,166.30000,166.55000,166.55000,-3.59%,1788394 +2019-05-30,167.26000,170.50000,167.26000,170.26000,170.26000,2.23%,902947 +2019-05-31,168.49000,169.99000,166.10000,166.18000,166.18000,-2.40%,982523 +2019-06-03,166.87000,168.85000,165.79600,166.64000,166.64000,0.28%,1080560 +2019-06-04,168.16000,172.97000,167.08000,171.27000,171.27000,2.78%,1456839 +2019-06-05,171.90000,174.00000,170.39000,173.27000,173.27000,1.17%,1254518 +2019-06-06,173.22000,173.99000,167.42000,167.75000,167.75000,-3.19%,1261065 +2019-06-07,169.43000,173.98000,169.25500,173.51000,173.51000,3.43%,1109578 +2019-06-10,173.29000,174.12000,171.51000,172.84000,172.84000,-0.39%,1025053 +2019-06-11,174.08000,174.88000,171.75000,172.00000,172.00000,-0.49%,1442252 +2019-06-12,172.60000,173.47000,169.26000,170.63000,170.63000,-0.80%,1444580 +2019-06-13,171.17000,171.95000,167.84000,168.89000,168.89000,-1.02%,951626 +2019-06-14,168.90000,170.99000,167.94000,170.22000,170.22000,0.79%,806077 +2019-06-17,171.17000,174.14000,171.17000,173.78000,173.78000,2.09%,955604 +2019-06-18,175.97000,178.90000,174.80000,177.94000,177.94000,2.39%,1521367 +2019-06-19,178.52000,182.14000,177.00000,181.75000,181.75000,2.14%,1535436 +2019-06-20,183.52000,186.33000,181.21000,182.17000,182.17000,0.23%,1217655 +2019-06-21,183.34000,184.45000,180.76000,183.97000,183.97000,0.99%,1844607 +2019-06-24,184.56000,184.98400,180.54800,181.02000,181.02000,-1.60%,764040 +2019-06-25,181.64000,183.10000,179.49000,180.15000,180.15000,-0.48%,960080 +2019-06-26,180.11000,181.03000,177.13000,177.66000,177.66000,-1.38%,768712 +2019-06-27,178.00000,179.24000,176.68000,178.58000,178.58000,0.52%,731475 +2019-06-28,179.74000,184.99000,178.75000,183.38000,183.38000,2.69%,1604907 +2019-07-01,185.07000,185.14000,180.81000,181.84000,181.84000,-0.84%,1112937 +2019-07-02,181.54000,181.54000,178.88000,179.53000,179.53000,-1.27%,819621 +2019-07-03,180.25000,183.45000,178.54000,183.26000,183.26000,2.08%,571593 +2019-07-05,179.45000,183.24000,177.41000,178.34000,178.34000,-2.68%,878875 +2019-07-08,177.76000,177.76000,174.18000,176.75000,176.75000,-0.89%,818899 +2019-07-09,175.62000,178.63000,174.77500,178.46000,178.46000,0.97%,714725 +2019-07-10,179.00000,179.75000,175.53000,178.76000,178.76000,0.17%,766560 +2019-07-11,178.81000,178.86000,172.74000,176.01000,176.01000,-1.54%,1258069 +2019-07-12,176.06000,176.27000,173.95000,175.79000,175.79000,-0.12%,1004048 +2019-07-15,176.16000,178.08000,174.70000,176.37000,176.37000,0.33%,1055341 +2019-07-16,176.47000,177.93400,175.58000,176.16000,176.16000,-0.12%,619960 +2019-07-17,176.93000,179.24000,176.33000,177.14000,177.14000,0.56%,773112 +2019-07-18,176.92000,178.58000,176.38000,178.09000,178.09000,0.54%,853492 +2019-07-19,179.15000,179.15000,174.04500,174.13000,174.13000,-2.22%,1121646 +2019-07-22,173.34000,174.57000,172.40700,174.08000,174.08000,-0.03%,1120958 +2019-07-23,174.43000,176.36000,173.39600,175.24000,175.24000,0.67%,828427 +2019-07-24,175.00000,175.00000,172.31000,173.34000,173.34000,-1.08%,1135658 +2019-07-25,172.22000,172.51000,169.02000,169.56000,169.56000,-2.18%,1784010 +2019-07-26,170.18000,171.13000,165.85000,166.83000,166.83000,-1.61%,1640861 +2019-07-29,167.21000,167.51000,165.27000,166.23000,166.23000,-0.36%,1366589 +2019-07-30,165.74000,171.10000,165.52000,169.54000,169.54000,1.99%,2339004 +2019-07-31,168.79000,170.21000,165.66000,166.62000,166.62000,-1.72%,1460350 +2019-08-01,173.42000,181.30000,170.13000,179.29000,179.29000,7.60%,3130255 +2019-08-02,177.78000,180.97000,177.06000,178.39000,178.39000,-0.50%,1814936 +2019-08-05,176.44000,177.14000,173.92400,175.56000,175.56000,-1.59%,1709396 +2019-08-06,174.23000,177.05000,173.64000,176.94000,176.94000,0.79%,1287618 +2019-08-07,175.11000,176.47000,172.48000,175.65000,175.65000,-0.73%,940964 +2019-08-08,175.59000,183.11000,175.59000,182.94000,182.94000,4.15%,1641733 +2019-08-09,182.94000,184.07000,179.39300,182.98000,182.98000,0.02%,1275807 +2019-08-12,182.06000,183.14000,179.11500,179.84000,179.84000,-1.72%,1160938 +2019-08-13,178.36000,185.54000,178.04000,183.91000,183.91000,2.26%,1263661 +2019-08-14,181.77000,183.57000,178.85000,179.53000,179.53000,-2.38%,1405777 +2019-08-15,180.01000,182.04000,178.37000,181.12000,181.12000,0.89%,829130 +2019-08-16,183.08000,185.75000,180.84000,184.94000,184.94000,2.11%,1331099 +2019-08-19,186.24000,187.71000,185.88000,187.09000,187.09000,1.16%,963229 +2019-08-20,187.04000,188.44000,182.90400,183.72000,183.72000,-1.80%,1001309 +2019-08-21,185.86000,187.30000,184.60000,186.40000,186.40000,1.46%,575530 +2019-08-22,186.76000,187.62000,181.48000,184.24000,184.24000,-1.16%,1026856 +2019-08-23,184.36000,186.78000,179.24000,180.18000,180.18000,-2.20%,1198694 +2019-08-26,180.82000,182.38000,179.56000,180.64000,180.64000,0.26%,829517 +2019-08-27,181.99000,182.92000,177.27000,178.25000,178.25000,-1.32%,940100 +2019-08-28,177.47000,180.71000,170.54000,178.34000,178.34000,0.05%,1668853 +2019-08-29,179.30000,180.50000,178.14000,178.98000,178.98000,0.36%,680331 +2019-08-30,180.26000,181.20000,178.76000,180.02000,180.02000,0.58%,892907 +2019-09-03,180.55000,181.57000,177.57500,178.70000,178.70000,-0.73%,1030148 +2019-09-04,179.73000,179.75000,173.56000,176.83000,176.83000,-1.05%,1003373 +2019-09-05,178.18000,180.05000,177.02000,179.86000,179.86000,1.71%,868710 +2019-09-06,180.35000,182.15000,179.33000,181.33000,181.33000,0.82%,979384 +2019-09-09,181.09000,181.28000,174.45000,174.81000,174.81000,-3.60%,1176986 +2019-09-10,174.03000,174.14000,166.64500,171.01000,171.01000,-2.17%,1849418 +2019-09-11,171.19000,173.61000,170.90000,173.11000,173.11000,1.23%,1190846 +2019-09-12,174.39000,175.45000,172.00000,172.45000,172.45000,-0.38%,874480 +2019-09-13,173.16000,175.79000,172.45000,174.94000,174.94000,1.44%,1216300 +2019-09-16,173.89000,178.09000,173.13000,177.55000,177.55000,1.49%,959003 +2019-09-17,173.02000,177.82000,173.02000,176.00000,176.00000,-0.87%,1165874 +2019-09-18,176.01000,176.49500,171.96000,174.52000,174.52000,-0.84%,1186280 +2019-09-19,174.48000,176.70000,173.60000,176.14000,176.14000,0.93%,784800 +2019-09-20,177.01000,179.55000,175.58000,178.12000,178.12000,1.12%,1773984 +2019-09-23,178.23000,179.00500,175.77000,175.88000,175.88000,-1.26%,825027 +2019-09-24,176.32000,177.78000,171.03000,172.52000,172.52000,-1.91%,778452 +2019-09-25,172.31000,173.49000,170.56000,171.50000,171.50000,-0.59%,956069 +2019-09-26,172.05000,172.05000,167.43000,169.55000,169.55000,-1.14%,1602849 +2019-09-27,170.29000,170.54000,165.53000,166.74000,166.74000,-1.66%,1206331 +2019-09-30,169.55000,171.29000,167.61000,169.42000,169.42000,1.61%,1470435 +2019-10-01,169.24000,170.10600,166.52000,167.58000,167.58000,-1.09%,954636 +2019-10-02,167.69000,168.52000,165.23000,166.71000,166.71000,-0.52%,1499329 +2019-10-03,166.06000,170.64000,166.06000,170.50000,170.50000,2.27%,1143281 +2019-10-04,170.89000,172.92000,170.52000,172.42000,172.42000,1.13%,879764 +2019-10-07,171.55000,172.76000,169.27000,172.05000,172.05000,-0.21%,934991 +2019-10-08,170.47000,171.89000,167.60000,169.55000,169.55000,-1.45%,1016379 +2019-10-09,170.87000,171.99000,168.55000,168.73000,168.73000,-0.48%,797283 +2019-10-10,168.42000,170.37000,167.61500,170.22000,170.22000,0.88%,800403 +2019-10-11,171.44000,174.72000,171.13000,172.41000,172.41000,1.29%,869933 +2019-10-14,172.32000,175.25000,172.32000,173.59000,173.59000,0.68%,579631 +2019-10-15,174.36000,176.98000,174.02200,176.14000,176.14000,1.47%,762591 +2019-10-16,175.32000,177.20000,173.62000,176.09000,176.09000,-0.03%,814891 +2019-10-17,177.80000,180.05000,177.50000,177.72000,177.72000,0.93%,1172127 +2019-10-18,180.25000,180.25000,175.38000,176.23000,176.23000,-0.84%,1048599 +2019-10-21,177.23000,184.81000,174.82000,183.53000,183.53000,4.14%,1088594 +2019-10-22,186.91000,194.75000,186.19000,191.06000,191.06000,4.10%,4442480 +2019-10-23,190.37000,192.54000,186.41000,190.51000,190.51000,-0.29%,1555191 +2019-10-24,191.70000,194.90000,189.35000,194.47000,194.47000,2.08%,1893295 +2019-10-25,193.13000,195.94000,192.55000,194.49000,194.49000,0.01%,1199278 +2019-10-28,194.56000,195.02000,192.32000,194.02000,194.02000,-0.24%,1275770 +2019-10-29,194.43000,198.45600,193.26000,197.89000,197.89000,1.99%,1695040 +2019-10-30,198.11000,199.45500,196.64000,199.28000,199.28000,0.70%,1195679 +2019-10-31,197.06000,200.00000,194.20000,195.48000,195.48000,-1.91%,2273379 +2019-11-01,196.24000,202.94000,195.01500,200.94000,200.94000,2.79%,3010626 +2019-11-04,202.13000,202.25000,197.80000,199.42000,199.42000,-0.76%,1293317 +2019-11-05,199.00000,199.95000,196.46000,197.14000,197.14000,-1.14%,1324232 +2019-11-06,198.23000,198.49000,195.70000,195.97000,195.97000,-0.59%,1123979 +2019-11-07,196.40000,197.16000,195.11000,195.83000,195.83000,-0.07%,1018631 +2019-11-08,197.08000,202.11100,196.71000,201.31000,201.31000,2.80%,1220080 +2019-11-11,200.98000,202.21000,199.29000,201.90000,201.90000,0.29%,825165 +2019-11-12,202.14000,204.84000,201.84000,203.86000,203.86000,0.97%,939805 +2019-11-13,205.00000,207.64000,203.75000,207.10000,207.10000,1.59%,1101055 +2019-11-14,206.84000,207.50000,203.24000,205.00000,205.00000,-1.01%,995539 +2019-11-15,205.95000,210.05000,205.01000,209.80000,209.80000,2.34%,1581467 +2019-11-18,209.87000,210.08000,207.68300,210.00000,210.00000,0.10%,1533611 +2019-11-19,212.97000,215.45500,209.41000,215.00000,215.00000,2.38%,1706178 +2019-11-20,214.78000,217.08000,212.85000,215.07000,215.07000,0.03%,2487280 +2019-11-21,214.34000,215.64000,212.80300,215.50000,215.50000,0.20%,1241326 +2019-11-22,216.93000,218.60000,215.10000,218.00000,218.00000,1.16%,1318934 +2019-11-25,219.37000,223.61000,219.00000,223.27000,223.27000,2.42%,1491538 +2019-11-26,223.66000,223.73000,218.23000,219.05000,219.05000,-1.89%,1875480 +2019-11-27,219.10000,220.99000,218.07000,220.06000,220.06000,0.46%,833110 +2019-11-29,220.39000,222.42000,220.03000,221.75000,221.75000,0.77%,537133 +2019-12-02,222.96000,223.41000,218.41000,220.79000,220.79000,-0.43%,1093457 +2019-12-03,219.61000,222.75000,218.39000,221.13000,221.13000,0.15%,957058 +2019-12-04,222.00000,224.08000,221.07000,223.91000,223.91000,1.26%,937011 +2019-12-05,223.77000,224.31000,221.34600,223.07000,223.07000,-0.38%,767150 +2019-12-06,224.17000,224.66000,220.36000,223.25000,223.25000,0.08%,1021307 +2019-12-09,222.99000,225.66000,219.19000,219.37000,219.37000,-1.74%,1803503 +2019-12-10,219.42000,221.87000,218.50000,220.27000,220.27000,0.41%,1256553 +2019-12-11,221.91000,224.27000,219.58000,220.00000,220.00000,-0.12%,958908 +2019-12-12,219.71000,222.55000,219.16800,220.55000,220.55000,0.25%,1094791 +2019-12-13,220.19000,221.62000,217.83000,218.98000,218.98000,-0.71%,1484056 +2019-12-16,220.50000,221.86000,219.33000,219.50000,219.50000,0.24%,1919376 +2019-12-17,219.72000,219.73000,216.01000,217.62000,217.62000,-0.86%,1452464 +2019-12-18,217.83000,219.92000,217.49000,219.35000,219.35000,0.79%,1759361 +2019-12-19,220.14000,220.67500,216.97500,217.78000,217.78000,-0.72%,1910172 +2019-12-20,219.62000,221.02000,217.00000,220.69000,220.69000,1.34%,2824107 +2019-12-23,220.95000,222.87000,219.68000,219.98000,219.98000,-0.32%,1132805 +2019-12-24,220.46000,220.64000,218.50500,220.56000,220.56000,0.26%,300516 +2019-12-26,220.60000,220.90000,218.38000,220.25000,220.25000,-0.14%,697040 +2019-12-27,220.59000,221.48400,218.12000,220.97000,220.97000,0.33%,904599 +2019-12-30,220.38000,221.94500,217.33000,218.97000,218.97000,-0.91%,774326 +2019-12-31,218.60000,219.81000,216.70000,218.95000,218.95000,-0.01%,1036437 +2020-01-02,220.24000,220.65400,216.95000,219.45000,219.45000,0.23%,1303850 +2020-01-03,216.16000,219.88700,214.55000,217.98000,217.98000,-0.67%,943577 +2020-01-06,217.73000,224.35000,216.91000,224.03000,224.03000,2.78%,1436623 +2020-01-07,224.26000,225.92000,222.14000,223.79000,223.79000,-0.11%,1028630 +2020-01-08,225.89000,232.70000,224.91000,231.09000,231.09000,3.26%,1802743 +2020-01-09,233.08000,233.25500,227.27000,230.26000,230.26000,-0.36%,1435381 +2020-01-10,231.69000,231.69000,228.07000,228.95000,228.95000,-0.57%,1017426 +2020-01-13,229.38000,230.00000,224.56000,226.49000,226.49000,-1.07%,1009686 +2020-01-14,226.44000,229.80000,225.53000,229.75000,229.75000,1.44%,1042036 +2020-01-15,229.88000,234.33000,228.78000,234.15000,234.15000,1.92%,1741525 +2020-01-16,234.27000,235.78000,233.27000,235.50000,235.50000,0.58%,2124025 +2020-01-17,236.51000,236.51000,232.82000,235.83000,235.83000,0.14%,1599342 +2020-01-21,235.84000,237.20000,233.13000,233.99000,233.99000,-0.78%,1348894 +2020-01-22,234.94000,237.47000,234.40000,234.61000,234.61000,0.26%,1133969 +2020-01-23,235.00000,235.63000,231.38000,233.91000,233.91000,-0.30%,977959 +2020-01-24,234.07000,235.18000,228.41500,229.06000,229.06000,-2.07%,904271 +2020-01-27,226.51000,228.79000,226.07000,227.37000,227.37000,-0.74%,802283 +2020-01-28,228.53000,232.29500,227.57000,231.97000,231.97000,2.02%,861813 +2020-01-29,231.72000,233.59300,230.57000,232.41000,232.41000,0.19%,893569 +2020-01-30,230.84000,231.75000,228.68000,230.31000,230.31000,-0.90%,1169453 +2020-01-31,238.65000,239.40000,223.01000,227.05000,227.05000,-1.42%,3373655 +2020-02-03,230.76000,233.77900,225.01000,230.51000,230.51000,1.52%,1988059 +2020-02-04,233.35000,241.23000,233.29000,239.66000,239.66000,3.97%,1485889 +2020-02-05,241.61000,244.41000,240.00000,240.76000,240.76000,0.46%,1951742 +2020-02-06,242.13000,244.65000,238.01000,239.12000,239.12000,-0.68%,1320423 +2020-02-07,237.66000,240.34400,234.10000,240.06000,240.06000,0.39%,1443319 +2020-02-10,239.22000,244.89000,237.00000,244.75000,244.75000,1.95%,1273055 +2020-02-11,245.00000,249.00000,242.77500,247.81000,247.81000,1.25%,2280049 +2020-02-12,247.61000,248.79500,240.70000,242.21000,242.21000,-2.26%,1805742 +2020-02-13,241.41000,245.38500,239.73000,240.09000,240.09000,-0.88%,1329205 +2020-02-14,241.24000,244.45000,238.55000,243.82000,243.82000,1.55%,1354016 +2020-02-18,244.92000,246.00000,241.09000,245.93000,245.93000,0.87%,1305401 +2020-02-19,249.84000,249.85000,245.24000,247.78000,247.78000,0.75%,947716 +2020-02-20,247.29000,247.70000,242.58500,245.10000,245.10000,-1.08%,1524832 +2020-02-21,247.30000,247.50000,243.27000,246.29000,246.29000,0.49%,1365436 +2020-02-24,241.44000,242.76000,235.70000,237.01000,237.01000,-3.77%,1659510 +2020-02-25,238.18000,239.99000,228.50000,230.00000,230.00000,-2.96%,1581236 +2020-02-26,232.41000,237.37000,229.49000,232.04000,232.04000,0.89%,1578570 +2020-02-27,228.48000,231.63000,218.01000,223.30000,223.30000,-3.77%,1972989 +2020-02-28,215.57000,224.54000,215.50000,224.03000,224.03000,0.33%,2491476 +2020-03-02,224.43000,232.98000,223.14000,232.29000,232.29000,3.69%,2406547 +2020-03-03,230.27000,237.55000,226.67000,228.26000,228.26000,-1.73%,2093182 +2020-03-04,232.29000,246.06000,230.90000,245.32000,245.32000,7.47%,1971889 +2020-03-05,239.24000,242.18000,235.28500,237.31000,237.31000,-3.27%,1518316 +2020-03-06,227.65000,234.48000,226.61400,233.50000,233.50000,-1.61%,1872612 +2020-03-09,218.07000,227.61000,214.08000,219.65000,219.65000,-5.93%,2034532 +2020-03-10,226.21000,231.41000,216.47000,230.51000,230.51000,4.94%,2024555 +2020-03-11,225.63000,230.83000,218.70000,220.34000,220.34000,-4.41%,1733873 +2020-03-12,206.59000,215.36000,201.50000,204.06000,204.06000,-7.39%,3758168 +2020-03-13,218.23000,221.47000,200.76000,220.86000,220.86000,8.23%,3813367 +2020-03-16,201.60000,219.00000,199.16000,199.77000,199.77000,-9.55%,2521430 +2020-03-17,203.97000,230.06500,202.50000,210.44000,210.44000,5.34%,4447501 +2020-03-18,200.60000,224.99000,197.47000,212.98000,212.98000,1.21%,3405655 +2020-03-19,215.15000,223.93100,202.01000,215.69000,215.69000,1.27%,3118569 +2020-03-20,217.70000,227.42500,204.16000,206.00000,206.00000,-4.49%,2764731 +2020-03-23,209.01600,218.10000,199.52000,202.21000,202.21000,-1.84%,2801959 +2020-03-24,207.84000,224.98000,207.84000,223.13000,223.13000,10.35%,2830846 +2020-03-25,219.88000,224.00000,209.51000,210.09000,210.09000,-5.84%,2066918 +2020-03-26,209.80000,225.62000,209.43000,224.49000,224.49000,6.85%,1752736 +2020-03-27,219.43000,224.18000,215.56900,217.24000,217.24000,-3.23%,1712723 +2020-03-30,221.34000,233.77000,220.00000,231.92000,231.92000,6.76%,2138951 +2020-03-31,228.95000,240.00000,228.02000,237.95000,237.95000,2.60%,3300687 +2020-04-01,232.12000,234.98000,223.45000,225.48000,225.48000,-5.24%,1482254 +2020-04-02,222.77000,242.96000,222.39000,242.16000,242.16000,7.40%,2503957 +2020-04-03,241.38000,247.45000,234.35000,238.31000,238.31000,-1.59%,1989809 +2020-04-06,248.61000,256.65000,241.94000,255.30000,255.30000,7.13%,3046253 +2020-04-07,263.15000,267.45000,245.38000,247.67000,247.67000,-2.99%,3551363 +2020-04-08,249.43000,251.68000,240.50000,249.66000,249.66000,0.80%,2737502 +2020-04-09,251.99700,251.99700,243.00000,246.61000,246.61000,-1.22%,2491827 +2020-04-13,244.66000,253.83000,243.80500,252.28000,252.28000,2.30%,1831345 +2020-04-14,257.44000,265.66000,253.51000,262.41000,262.41000,4.02%,2180477 +2020-04-15,260.90000,262.82000,254.31000,255.23000,255.23000,-2.74%,2686489 +2020-04-16,259.67000,265.28000,258.60900,264.76000,264.76000,3.73%,2172764 +2020-04-17,272.34000,272.67000,265.15000,270.46000,270.46000,2.15%,2166774 +2020-04-20,271.97000,276.26000,269.05000,273.26000,273.26000,1.04%,1967867 +2020-04-21,273.00000,277.22000,262.55000,262.80000,262.80000,-3.83%,1602834 +2020-04-22,267.15000,271.25300,264.00300,269.37000,269.37000,2.50%,1546047 +2020-04-23,270.03000,277.80000,266.92000,267.91000,267.91000,-0.54%,2770594 +2020-04-24,270.12000,271.34500,266.43000,269.86000,269.86000,0.73%,1805896 +2020-04-27,275.00000,275.26000,267.16000,268.51000,268.51000,-0.50%,2181623 +2020-04-28,268.00000,269.95000,250.43000,256.96000,256.96000,-4.30%,2338277 +2020-04-29,260.97000,262.00000,250.52000,251.05000,251.05000,-2.30%,2401696 +2020-04-30,257.75000,258.50000,245.06000,251.20000,251.20000,0.06%,2825201 +2020-05-01,249.26000,256.00000,248.00000,254.90000,254.90000,1.47%,1940527 +2020-05-04,257.40000,265.00000,256.01000,264.69000,264.69000,3.84%,2650479 +2020-05-05,266.97000,274.06000,264.80000,272.33000,272.33000,2.89%,1934615 +2020-05-06,272.33000,275.55000,268.00000,270.06000,270.06000,-0.83%,1290338 +2020-05-07,272.69000,273.72000,266.83000,270.01000,270.01000,-0.02%,1622385 +2020-05-08,269.50000,274.41000,268.29000,271.63000,271.63000,0.60%,1084271 +2020-05-11,271.45000,286.82000,270.44000,285.28000,285.28000,5.03%,2068457 +2020-05-12,287.33000,288.51500,276.41000,276.47000,276.47000,-3.09%,1727937 +2020-05-13,276.60000,284.85600,272.19000,277.03000,277.03000,0.20%,1645070 +2020-05-14,277.56000,282.48000,272.21000,277.00000,277.00000,-0.01%,3076324 +2020-05-15,275.63000,288.73000,273.51000,288.69000,288.69000,4.22%,1740143 +2020-05-18,293.78000,295.55300,283.10000,284.13000,284.13000,-1.58%,1727055 +2020-05-19,285.30000,288.41000,281.14000,282.28000,282.28000,-0.65%,1267158 +2020-05-20,284.81000,285.99000,282.13000,284.62000,284.62000,0.83%,1436482 +2020-05-21,285.26000,285.40000,281.25000,284.63000,284.63000,,1308627 +2020-05-22,284.18000,286.00000,281.51800,284.96000,284.96000,0.12%,1066589 +2020-05-26,287.95000,288.50000,264.41000,266.50000,266.50000,-6.48%,3486950 +2020-05-27,264.38000,278.69000,254.41000,278.51000,278.51000,4.51%,3189591 +2020-05-28,276.27000,283.73000,276.06800,277.38000,277.38000,-0.41%,1922230 +2020-05-29,281.35000,289.44000,276.04000,287.96000,287.96000,3.81%,5408867 +2020-06-01,285.42000,288.73000,283.82400,286.64000,286.64000,-0.46%,1819617 +2020-06-02,283.92000,286.17600,278.66000,284.27000,284.27000,-0.83%,1600761 +2020-06-03,283.72000,283.80000,274.06000,277.01000,277.01000,-2.55%,1783009 +2020-06-04,274.27000,279.28500,270.76000,272.82000,272.82000,-1.51%,1603933 +2020-06-05,270.82000,271.68000,262.55000,265.69000,265.69000,-2.61%,2753400 +2020-06-08,264.05000,265.84000,261.28000,265.01000,265.01000,-0.26%,2088686 +2020-06-09,267.28000,275.14000,265.09000,270.85000,270.85000,2.20%,2687854 +2020-06-10,275.76000,277.90000,271.81000,274.34000,274.34000,1.29%,1600242 +2020-06-11,275.56000,276.36000,263.67000,263.89000,263.89000,-3.81%,1831276 +2020-06-12,268.12000,271.39000,262.30000,268.56000,268.56000,1.77%,1530170 +2020-06-15,264.77000,268.52000,262.24000,267.77000,267.77000,-0.29%,1385514 +2020-06-16,270.43000,275.69000,268.22000,273.77000,273.77000,2.24%,1557610 +2020-06-17,273.88000,282.76000,273.77000,280.09000,280.09000,2.31%,1645370 +2020-06-18,279.40000,282.21600,275.93000,279.19000,279.19000,-0.32%,1371969 +2020-06-19,280.30000,295.54000,280.30000,293.27000,293.27000,5.04%,4085277 +2020-06-22,294.00000,295.00000,287.80000,293.20000,293.20000,-0.02%,1592292 +2020-06-23,294.06000,299.21000,293.31000,295.80000,295.80000,0.89%,1571831 +2020-06-24,294.93000,297.71000,288.90000,291.18000,291.18000,-1.56%,1622162 +2020-06-25,292.38000,295.36000,288.83200,295.15000,295.15000,1.36%,1188827 +2020-06-26,292.68000,293.00000,284.74000,286.14000,286.14000,-3.05%,1895477 +2020-06-29,286.95000,287.65000,280.89000,285.18000,285.18000,-0.34%,1452670 +2020-06-30,287.68000,292.37000,283.00000,290.31000,290.31000,1.80%,2171974 +2020-07-01,290.50000,291.66000,283.79000,286.28000,286.28000,-1.39%,1752760 +2020-07-02,288.52000,293.95000,287.45000,291.10000,291.10000,1.68%,1102405 +2020-07-06,294.36000,295.00000,289.63000,291.31000,291.31000,0.07%,1342103 +2020-07-07,292.30000,306.08000,291.45000,299.06000,299.06000,2.66%,1624913 +2020-07-08,300.05000,301.65000,292.13000,295.92000,295.92000,-1.05%,1500368 +2020-07-09,295.52000,297.79000,290.05000,295.40000,295.40000,-0.18%,1107023 +2020-07-10,293.95000,295.00000,290.86000,294.45000,294.45000,-0.32%,911425 +2020-07-13,293.05000,296.85000,283.85000,284.82000,284.82000,-3.27%,1667442 +2020-07-14,283.14000,294.72000,279.12000,293.83000,293.83000,3.16%,1738338 +2020-07-15,292.76000,295.35000,290.20000,295.11000,295.11000,0.44%,1127140 +2020-07-16,292.01000,293.33000,284.69000,290.56000,290.56000,-1.54%,903486 +2020-07-17,291.53000,294.67000,289.28000,294.53000,294.53000,1.37%,1072168 +2020-07-20,292.69000,304.00000,292.69000,303.10000,303.10000,2.91%,1247868 +2020-07-21,300.65000,301.14000,290.96000,291.40000,291.40000,-3.86%,1499647 +2020-07-22,293.56000,293.56000,286.46000,291.23000,291.23000,-0.06%,846262 +2020-07-23,291.33000,291.99000,283.32000,284.46000,284.46000,-2.32%,1310213 +2020-07-24,281.78000,282.64000,276.50000,278.49000,278.49000,-2.10%,1837754 +2020-07-27,280.84000,285.57000,277.68000,284.21000,284.21000,2.05%,1485115 +2020-07-28,283.83000,284.59000,278.14000,278.52000,278.52000,-2.00%,1098626 +2020-07-29,280.28000,281.59000,278.09000,278.72000,278.72000,0.07%,1091182 +2020-07-30,275.07500,282.28000,274.66200,279.40000,279.40000,0.24%,1538387 +2020-07-31,278.87700,283.00000,268.25000,272.00000,272.00000,-2.65%,2983981 +2020-08-03,274.20000,280.59000,274.00000,279.52000,279.52000,2.76%,1716272 +2020-08-04,279.23000,280.57000,274.03000,275.71000,275.71000,-1.36%,1286550 +2020-08-05,275.41000,275.75000,271.16000,273.23000,273.23000,-0.90%,1329929 +2020-08-06,269.30000,273.88000,268.58000,273.34000,273.34000,0.04%,1142341 +2020-08-07,273.48000,277.20000,269.95000,272.99000,272.99000,-0.13%,1005983 +2020-08-10,271.58000,272.29000,265.09000,268.73000,268.73000,-1.56%,1186829 +2020-08-11,266.00000,267.99000,261.30000,261.86000,261.86000,-2.56%,1370330 +2020-08-12,263.08000,271.35000,262.87000,270.85000,270.85000,3.43%,1262792 +2020-08-13,270.06000,272.73000,266.87000,267.15000,267.15000,-1.37%,979231 +2020-08-14,268.29000,269.95000,265.80000,267.29000,267.29000,0.05%,1008402 +2020-08-17,267.90000,274.17000,267.84000,273.84000,273.84000,2.45%,984074 +2020-08-18,275.00000,275.00000,269.26000,271.31000,271.31000,-0.92%,887147 +2020-08-19,270.85000,273.99000,269.53000,270.07000,270.07000,-0.46%,996791 +2020-08-20,270.67000,272.09000,268.60000,271.43000,271.43000,0.50%,1117743 +2020-08-21,271.73000,273.11000,267.99000,271.28000,271.28000,-0.06%,1064119 +2020-08-24,269.90000,271.94000,263.47000,267.43000,267.43000,-1.42%,1037528 +2020-08-25,268.17000,273.32000,266.22500,272.35000,272.35000,1.84%,1316199 +2020-08-26,272.86000,272.86000,268.82000,271.29000,271.29000,-0.39%,857565 +2020-08-27,272.95000,275.62500,269.72000,274.34000,274.34000,1.12%,961049 +2020-08-28,272.94000,275.26000,268.10000,269.96000,269.96000,-1.60%,813757 +2020-08-31,270.35000,279.74000,270.00000,279.12000,279.12000,3.39%,1311319 +2020-09-01,277.87000,279.96000,271.77000,275.49000,275.49000,-1.30%,1252788 +2020-09-02,275.64000,283.45000,273.72000,281.89000,281.89000,2.32%,1352375 +2020-09-03,281.86000,281.86000,265.25000,267.42000,267.42000,-5.13%,1619607 +2020-09-04,267.84000,269.91000,263.01000,266.50000,266.50000,-0.34%,1514846 +2020-09-08,261.78000,264.84000,258.00000,258.61000,258.61000,-2.96%,1264731 +2020-09-09,261.11000,264.36000,259.04000,263.04000,263.04000,1.71%,1829238 +2020-09-10,262.95000,263.58200,253.97000,255.65000,255.65000,-2.81%,1231917 +2020-09-11,257.84000,262.08000,255.76500,257.96000,257.96000,0.90%,1169728 +2020-09-14,261.24000,268.40000,260.87000,264.80000,264.80000,2.65%,1200487 +2020-09-15,266.77000,267.88000,264.23800,266.85000,266.85000,0.77%,1217533 +2020-09-16,271.00000,273.55000,267.31000,267.55000,267.55000,0.26%,1387524 +2020-09-17,258.98000,273.24400,258.82000,271.46000,271.46000,1.46%,1763634 +2020-09-18,273.30000,273.59000,257.41500,265.39000,265.39000,-2.24%,2179548 +2020-09-21,264.14000,264.94000,259.27000,264.00000,264.00000,-0.52%,1150781 +2020-09-22,263.66000,268.00000,260.38000,267.58000,267.58000,1.36%,817683 +2020-09-23,267.87000,270.08500,262.75000,263.82000,263.82000,-1.41%,864429 +2020-09-24,262.14000,263.90000,257.50000,263.13000,263.13000,-0.26%,1422617 +2020-09-25,264.10000,268.91000,260.52000,268.18000,268.18000,1.92%,1345847 +2020-09-28,269.90000,270.58500,264.23000,267.73000,267.73000,-0.17%,1103301 +2020-09-29,267.82000,271.68000,266.38000,270.31000,270.31000,0.96%,891669 +2020-09-30,271.33000,274.66000,269.46500,272.12000,272.12000,0.67%,1382840 +2020-10-01,272.90000,275.40000,270.65000,273.51000,273.51000,0.51%,932574 +2020-10-02,269.34000,272.79000,260.13000,260.80000,260.80000,-4.65%,1339385 +2020-10-05,262.86000,269.07000,261.70000,268.98000,268.98000,3.14%,1303341 +2020-10-06,269.89000,270.50000,260.26000,260.98000,260.98000,-2.97%,1023100 +2020-10-07,263.18000,266.50000,262.10000,265.82000,265.82000,1.85%,764284 +2020-10-08,267.16000,268.92000,264.91000,268.53000,268.53000,1.02%,777761 +2020-10-09,268.86500,270.07500,266.24000,269.95000,269.95000,0.53%,877773 +2020-10-12,273.14000,277.33000,269.57500,274.60000,274.60000,1.72%,1331313 +2020-10-13,275.88000,280.99000,274.48000,276.09000,276.09000,0.54%,1087986 +2020-10-14,275.19000,275.75000,269.78900,271.46000,271.46000,-1.68%,1046518 +2020-10-15,227.55000,232.46000,213.17000,215.28000,215.28000,-20.70%,17492971 +2020-10-16,217.79000,225.00000,217.19000,218.08000,218.08000,1.30%,5957623 +2020-10-19,219.07800,225.97000,217.25000,220.51000,220.51000,1.11%,3789629 +2020-10-20,222.00000,222.62000,214.48000,214.54000,214.54000,-2.71%,2924795 +2020-10-21,215.88500,217.93000,209.16000,211.38000,211.38000,-1.47%,2775667 +2020-10-22,210.37000,214.74000,208.23000,210.08000,210.08000,-0.62%,2380567 +2020-10-23,212.19000,213.51000,209.07000,211.58000,211.58000,0.71%,1715758 +2020-10-26,209.75000,210.54000,204.84500,207.15000,207.15000,-2.09%,2087483 +2020-10-27,208.35000,213.58000,206.78900,212.19000,212.19000,2.43%,2756330 +2020-10-28,212.00000,214.24000,208.25000,208.34000,208.34000,-1.81%,2221370 +2020-10-29,209.01000,210.37500,205.00000,207.01000,207.01000,-0.64%,1931045 +2020-10-30,205.93000,211.64000,203.51000,208.36000,208.36000,0.65%,2829604 +2020-11-02,211.14000,211.44800,202.56500,207.42000,207.42000,-0.45%,1877706 +2020-11-03,208.92000,214.88000,208.00000,211.14000,211.14000,1.79%,1892048 +2020-11-04,218.27000,223.76800,214.22000,215.09000,215.09000,1.87%,3778577 +2020-11-05,220.08000,220.92000,216.22100,219.48000,219.48000,2.04%,2347518 +2020-11-06,219.12000,221.72000,216.36000,220.28000,220.28000,0.36%,1707943 +2020-11-09,224.41000,229.08000,221.50000,222.85000,222.85000,1.17%,2478342 +2020-11-10,223.77000,224.74000,215.06000,215.35000,215.35000,-3.37%,1917814 +2020-11-11,217.12000,218.80000,213.65000,216.72000,216.72000,0.64%,1647432 +2020-11-12,217.05000,221.31500,216.90000,218.31000,218.31000,0.73%,2144061 +2020-11-13,222.28000,227.26800,219.64000,225.52000,225.52000,3.30%,1695453 +2020-11-16,225.99000,227.35500,221.79000,224.27000,224.27000,-0.55%,1706781 +2020-11-17,222.72000,223.43000,218.23000,222.96000,222.96000,-0.58%,1750676 +2020-11-18,222.71000,223.77000,216.34000,216.35000,216.35000,-2.96%,2500645 +2020-11-19,216.42000,218.14100,211.39500,211.97000,211.97000,-2.02%,2604055 +2020-11-20,212.35100,217.23000,210.04000,215.21000,215.21000,1.53%,2239270 +2020-11-23,216.78000,218.29000,214.14000,217.87000,217.87000,1.24%,1852049 +2020-11-24,215.53000,219.47000,215.13000,216.50000,216.50000,-0.63%,2120932 +2020-11-25,217.87000,220.54000,215.84000,218.10000,218.10000,0.74%,2033279 +2020-11-27,219.61000,226.72000,219.61000,226.71000,226.71000,3.95%,1052834 +2020-11-30,231.00000,232.17000,224.30000,227.75000,227.75000,0.46%,4585577 +2020-12-01,227.47000,230.56000,226.02000,230.30000,230.30000,1.12%,1698707 +2020-12-02,230.30000,232.45000,226.32000,226.70000,226.70000,-1.56%,1864363 +2020-12-03,226.00000,229.05000,224.71000,226.87000,226.87000,0.07%,1291766 +2020-12-04,227.30000,230.21000,225.59000,228.32000,228.32000,0.64%,948938 +2020-12-07,231.00000,231.42000,225.12000,227.06000,227.06000,-0.55%,1219745 +2020-12-08,228.80800,230.20000,225.40000,229.83000,229.83000,1.22%,1329922 +2020-12-09,230.00000,231.00000,221.31000,224.38000,224.38000,-2.37%,1992308 +2020-12-10,224.81000,224.89000,221.70000,224.04000,224.04000,-0.15%,1462606 +2020-12-11,224.10000,224.55900,220.93000,224.17000,224.17000,0.06%,1476048 +2020-12-14,226.79000,233.47000,226.42500,228.13000,228.13000,1.77%,2220204 +2020-12-15,229.70000,230.60000,226.00000,228.81000,228.81000,0.30%,1189846 +2020-12-16,229.66000,232.75000,228.55000,232.11000,232.11000,1.44%,1708917 +2020-12-17,233.00000,237.35000,232.32000,236.92000,236.92000,2.07%,1992842 +2020-12-18,238.54000,239.71000,234.47000,236.72000,236.72000,-0.08%,2929448 +2020-12-21,233.02000,235.58000,228.80000,234.55000,234.55000,-0.92%,1567185 +2020-12-22,235.01000,235.79500,232.35000,234.90000,234.90000,0.15%,1128635 +2020-12-23,235.40000,238.57000,234.08000,235.84000,235.84000,0.40%,1013122 +2020-12-24,237.17000,237.50000,233.48000,234.46000,234.46000,-0.59%,451669 +2020-12-28,235.40000,236.48000,232.20000,232.47000,232.47000,-0.85%,896777 +2020-12-29,233.94000,236.56000,232.96000,233.49000,233.49000,0.44%,656798 +2020-12-30,235.00000,237.01000,232.07000,232.68000,232.68000,-0.35%,819113 +2020-12-31,232.35000,237.50000,230.32500,236.34000,236.34000,1.57%,1161200 +2021-01-04,237.91000,238.08000,226.27000,229.43000,229.43000,-2.92%,2117690 +2021-01-05,228.84000,229.92000,225.09000,228.58000,228.58000,-0.37%,1730541 +2021-01-06,225.10000,227.51000,222.31000,226.65000,226.65000,-0.84%,2306943 +2021-01-07,227.90000,233.97000,227.20000,232.90000,232.90000,2.76%,1503978 +2021-01-08,233.86000,237.76000,233.01000,237.00000,237.00000,1.76%,1231193 +2021-01-11,235.58000,236.47000,227.38000,234.64000,234.64000,-1.00%,2263226 +2021-01-12,234.80000,238.26000,228.74000,229.38000,229.38000,-2.24%,1810855 +2021-01-13,230.20000,231.05500,226.94000,227.10000,227.10000,-0.99%,1809591 +2021-01-14,228.22000,228.39500,224.70000,226.12000,226.12000,-0.43%,1728068 +2021-01-15,226.59000,227.60000,224.39000,225.55000,225.55000,-0.25%,2242187 +2021-01-19,227.00000,233.88000,223.31000,231.91000,231.91000,2.82%,2044843 +2021-01-20,233.29000,239.36100,231.18000,236.70000,236.70000,2.07%,1608815 +2021-01-21,237.06000,239.75000,232.78000,238.64000,238.64000,0.82%,1624536 +2021-01-22,237.25000,241.83000,236.99000,237.59000,237.59000,-0.44%,1258224 +2021-01-25,240.99000,242.99000,239.04500,241.31000,241.31000,1.57%,1828574 +2021-01-26,240.43000,241.98000,236.24000,237.64000,237.64000,-1.52%,1629293 +2021-01-27,234.00000,234.00000,224.70000,225.25000,225.25000,-5.21%,2546174 +2021-01-28,226.80000,234.96000,226.57000,230.04000,230.04000,2.13%,1593618 +2021-01-29,229.45000,232.92000,227.56000,229.08000,229.08000,-0.42%,2029485 +2021-02-01,231.00000,232.38000,226.18000,231.77000,231.77000,1.17%,1927931 +2021-02-02,225.80200,227.90000,216.14000,217.33000,217.33000,-6.23%,6260629 +2021-02-03,218.42000,219.08500,210.99000,211.00000,211.00000,-2.91%,3830177 +2021-02-04,213.35000,214.79000,211.64800,213.71000,213.71000,1.28%,2908053 +2021-02-05,214.50000,217.55000,212.26000,215.26000,215.26000,0.73%,2740472 +2021-02-08,217.13000,218.22000,213.54000,214.37000,214.37000,-0.41%,2141468 +2021-02-09,214.45000,215.59000,212.57000,213.82000,213.82000,-0.26%,1623395 +2021-02-10,215.98000,216.30000,212.02000,212.53000,212.53000,-0.60%,1856742 +2021-02-11,212.48000,212.89000,209.72000,210.49500,210.49500,-0.96%,1893699 +2021-02-12,210.82000,214.36000,210.22000,213.98000,213.98000,1.66%,1798495 +2021-02-16,213.80000,214.41000,208.61000,210.27000,210.27000,-1.73%,2509723 +2021-02-17,209.58000,215.00000,208.50000,214.85000,214.85000,2.18%,2073080 +2021-02-18,213.56000,213.76000,209.58000,209.83000,209.83000,-2.34%,2127296 +2021-02-19,210.00000,211.73000,206.79000,207.02000,207.02000,-1.34%,2231212 +2021-02-22,206.72000,216.21500,204.62000,214.96000,214.96000,3.84%,3667132 +2021-02-23,215.20000,217.69000,211.67000,216.44000,216.44000,0.69%,2600916 +2021-02-24,215.82000,220.41500,214.72000,217.04000,217.04000,0.28%,1775785 +2021-02-25,215.80000,217.40000,210.50000,212.98000,212.98000,-1.87%,1782967 +2021-02-26,214.67000,215.50000,209.34000,212.55000,212.55000,-0.20%,3068768 +2021-03-01,212.68000,213.69000,209.38000,210.38000,210.38000,-1.02%,1845531 +2021-03-02,211.81000,214.13000,211.45000,212.06000,212.06000,0.80%,2491514 +2021-03-03,212.00000,213.27500,208.06000,208.44000,208.44000,-1.71%,2478417 +2021-03-04,207.30000,213.10000,205.85000,207.79000,207.79000,-0.31%,2273296 +2021-03-05,208.23000,212.60000,206.39000,211.98000,211.98000,2.02%,1704848 +2021-03-08,212.27000,219.30000,211.76000,213.58000,213.58000,0.75%,3426563 +2021-03-09,217.29000,219.13000,213.86000,214.04000,214.04000,0.22%,2276742 +2021-03-10,217.30000,217.72000,211.56000,214.29000,214.29000,0.12%,1938935 +2021-03-11,214.71000,217.68000,214.31000,215.15000,215.15000,0.40%,1625655 +2021-03-12,214.34000,214.90000,211.26000,214.33000,214.33000,-0.38%,1162690 +2021-03-15,213.71000,219.85000,213.47800,219.65000,219.65000,2.48%,1577824 +2021-03-16,220.63200,220.63200,216.71500,218.99000,218.99000,-0.30%,1367475 +2021-03-17,217.16000,217.88000,214.15000,217.08000,217.08000,-0.87%,1195494 +2021-03-18,214.13000,216.25000,212.65000,213.36000,213.36000,-1.71%,1620825 +2021-03-19,214.44000,216.93000,213.28000,216.11000,216.11000,1.29%,2098616 +2021-03-22,215.84000,220.33000,215.25000,218.82000,218.82000,1.25%,1934448 +2021-03-23,219.83000,219.85000,212.11000,213.59000,213.59000,-2.39%,1620721 +2021-03-24,213.61000,214.51000,209.41000,211.54000,211.54000,-0.96%,1522197 +2021-03-25,213.16100,213.60000,209.71000,212.36000,212.36000,0.39%,2292300 +2021-03-26,212.50000,214.96000,209.22000,214.64000,214.64000,1.07%,2848429 +2021-03-29,213.93000,218.46000,212.21000,216.71000,216.71000,0.96%,1531539 +2021-03-30,214.75000,215.49500,212.37000,212.99000,212.99000,-1.72%,1272545 +2021-03-31,213.38000,216.06000,212.87000,214.89000,214.89000,0.89%,1523314 +2021-04-01,215.89000,216.02000,212.30000,213.04000,213.04000,-0.86%,2071471 +2021-04-05,214.38000,215.61000,213.18000,215.32000,215.32000,1.07%,2050057 +2021-04-06,215.50000,216.46000,213.15000,215.30000,215.30000,-0.01%,1925989 +2021-04-07,215.71000,218.47000,211.70000,212.72000,212.72000,-1.20%,1515559 +2021-04-08,214.18000,216.05000,209.95000,210.28000,210.28000,-1.15%,2259364 +2021-04-09,210.50000,213.82000,209.53000,213.35000,213.35000,1.46%,1533672 +2021-04-12,212.68000,214.45000,211.21000,213.60000,213.60000,0.12%,1467994 +2021-04-13,214.61000,218.70000,214.45500,215.94000,215.94000,1.10%,1628857 +2021-04-14,216.16000,220.25000,216.16000,217.13000,217.13000,0.55%,1564724 +2021-04-15,218.52000,222.35000,218.00000,221.10000,221.10000,1.83%,1686741 +2021-04-16,222.34000,222.78000,219.24000,219.39000,219.39000,-0.77%,1917605 +2021-04-19,220.86000,222.59000,218.15000,219.18000,219.18000,-0.10%,1510927 +2021-04-20,218.84000,222.00000,218.15000,220.16000,220.16000,0.45%,1370655 +2021-04-21,220.79000,221.48000,217.82000,219.76000,219.76000,-0.18%,1173375 +2021-04-22,217.11000,218.93000,214.00000,215.98000,215.98000,-1.72%,1777617 +2021-04-23,217.07000,218.81100,215.77000,217.90000,217.90000,0.89%,1205079 +2021-04-26,217.74000,218.28000,214.46000,216.97000,216.97000,-0.43%,1303409 +2021-04-27,217.10000,218.15000,215.00000,215.53000,215.53000,-0.66%,1223967 +2021-04-28,215.68000,215.72000,212.81000,213.48000,213.48000,-0.95%,1426981 +2021-04-29,213.60000,213.80000,210.27000,211.86000,211.86000,-0.76%,1656018 +2021-04-30,213.34000,221.41000,213.00000,218.20000,218.20000,2.99%,2592830 +2021-05-03,217.27000,219.69000,216.70000,217.95000,217.95000,-0.11%,1367110 +2021-05-04,217.54000,217.54000,211.76000,214.85000,214.85000,-1.42%,1772626 +2021-05-05,214.85000,215.83500,213.24000,213.87000,213.87000,-0.46%,1254817 +2021-05-06,212.25000,213.58000,211.06000,213.16000,213.16000,-0.33%,1184101 +2021-05-07,214.35500,216.77000,213.81000,215.01000,215.01000,0.87%,1232048 +2021-05-10,215.63000,216.28000,212.75000,212.90000,212.90000,-0.98%,1269728 +2021-05-11,211.80300,214.02000,211.39000,213.00000,213.00000,0.05%,1330192 +2021-05-12,212.06000,215.67000,211.74000,212.68000,212.68000,-0.15%,1198051 +2021-05-13,212.69000,215.01500,212.33000,214.35000,214.35000,0.79%,1077583 +2021-05-14,215.10000,218.18000,213.29000,217.09000,217.09000,1.28%,1428235 +2021-05-17,215.62000,217.65000,214.80000,216.35000,216.35000,-0.34%,932971 +2021-05-18,216.90000,218.06000,214.38000,214.64500,214.64500,-0.79%,1336956 +2021-05-19,213.20000,214.18000,211.00000,214.05000,214.05000,-0.28%,1117450 +2021-05-20,213.93000,218.97000,213.40000,216.61000,216.61000,1.20%,1417526 +2021-05-21,217.29000,218.42000,213.00000,213.43000,213.43000,-1.47%,1618788 +2021-05-24,215.02000,215.69500,210.99000,211.22000,211.22000,-1.04%,1505302 +2021-05-25,211.41000,212.06300,207.48000,208.76000,208.76000,-1.16%,1707414 +2021-05-26,209.63000,209.63000,206.14000,206.80000,206.80000,-0.94%,1485043 +2021-05-27,207.04000,207.44000,204.62000,207.31000,207.31000,0.25%,2195169 +2021-05-28,208.78000,211.78000,208.30000,208.63000,208.63000,0.64%,1724933 +2021-06-01,209.49000,210.20000,207.20000,209.67000,209.67000,0.50%,1808887 +2021-06-02,210.00000,212.21000,208.45000,210.38000,210.38000,0.34%,1559137 +2021-06-03,209.04000,211.48000,208.50000,211.15000,211.15000,0.37%,1447694 +2021-06-04,211.68000,212.98000,209.39000,209.93000,209.93000,-0.58%,1602018 +2021-06-07,210.58000,211.57000,208.62000,209.16000,209.16000,-0.37%,2258933 +2021-06-08,210.70000,213.17000,209.13000,211.13000,211.13000,0.94%,1917212 +2021-06-09,212.00000,215.47000,211.55000,213.56000,213.56000,1.15%,1600058 +2021-06-10,213.82000,217.26000,211.28000,216.77000,216.77000,1.50%,2623195 +2021-06-11,194.04000,200.05000,192.88000,193.02000,193.02000,-10.96%,13725126 +2021-06-14,195.66000,196.32000,192.63000,194.80000,194.80000,0.92%,3399156 +2021-06-15,195.91000,196.00000,188.01000,188.97000,188.97000,-2.99%,4608874 +2021-06-16,189.57200,192.55000,187.20000,187.49000,187.49000,-0.78%,2753655 +2021-06-17,187.49000,189.17000,185.64000,188.36000,188.36000,0.46%,4314228 +2021-06-18,188.52000,188.84000,185.88000,187.85000,187.85000,-0.27%,3517937 +2021-06-21,188.10600,190.85000,187.48000,187.70000,187.70000,-0.08%,2027171 +2021-06-22,188.13000,188.94000,185.32500,188.87000,188.87000,0.62%,1879727 +2021-06-23,188.19000,189.78000,187.09000,187.52000,187.52000,-0.71%,1930926 +2021-06-24,188.60000,193.28000,188.29000,191.94000,191.94000,2.36%,2482072 +2021-06-25,192.00000,194.78000,191.02000,194.34000,194.34000,1.25%,5671783 +2021-06-28,197.00000,198.73000,194.42000,197.82000,197.82000,1.79%,2804189 +2021-06-29,197.34000,198.80000,196.56500,196.78000,196.78000,-0.53%,2646048 +2021-06-30,196.82000,202.22000,196.21000,201.63000,201.63000,2.46%,2572865 +2021-07-01,201.26000,202.43000,199.86000,202.21000,202.21000,0.29%,2551835 +2021-07-02,203.19000,203.24000,200.31000,200.54000,200.54000,-0.83%,1402743 +2021-07-06,201.47000,201.90000,199.97000,200.05000,200.05000,-0.24%,1947343 +2021-07-07,199.79000,200.44000,197.21000,198.99000,198.99000,-0.53%,2308733 +2021-07-08,197.39500,198.99000,196.30000,197.74000,197.74000,-0.63%,1806935 +2021-07-09,197.55000,198.71000,196.43000,198.16000,198.16000,0.21%,948304 +2021-07-12,198.00000,198.46000,197.20000,198.34000,198.34000,0.09%,2074872 +2021-07-13,198.16000,200.44000,197.36000,198.33000,198.33000,-0.01%,1685938 +2021-07-14,197.51000,199.02000,195.75000,197.89000,197.89000,-0.22%,1655032 +2021-07-15,196.79000,200.16000,195.85000,200.09000,200.09000,1.11%,2453005 +2021-07-16,200.60000,204.46000,199.26000,202.28000,202.28000,1.09%,3066772 +2021-07-19,202.16000,204.26000,198.33000,199.24000,199.24000,-1.50%,1897533 +2021-07-20,195.00000,196.99000,193.88000,196.55000,196.55000,-1.35%,3487842 +2021-07-21,196.08000,197.21000,194.45000,196.27000,196.27000,-0.14%,1382606 +2021-07-22,195.40000,196.57000,195.00000,196.02000,196.02000,-0.13%,1295493 +2021-07-23,196.72000,203.52000,195.50000,200.50000,200.50000,2.29%,2887392 +2021-07-26,199.43000,202.41000,198.26000,198.93000,198.93000,-0.78%,4010882 +2021-07-27,199.85000,203.10000,198.66000,202.85000,202.85000,1.97%,1822460 +2021-07-28,202.85000,204.88000,201.05000,202.24000,202.24000,-0.30%,1258749 +2021-07-29,202.72500,202.94000,198.83000,200.38000,200.38000,-0.92%,1388806 +2021-07-30,201.54000,203.46000,197.31000,201.58000,201.58000,0.60%,2132974 +2021-08-02,200.65000,201.27000,197.45000,198.32000,198.32000,-1.62%,2809562 +2021-08-03,198.59000,200.71000,198.03000,200.05000,200.05000,0.87%,2060247 +2021-08-04,200.00000,202.00000,199.11000,199.59000,199.59000,-0.23%,2612271 +2021-08-05,200.25500,203.13000,199.73000,202.99000,202.99000,1.70%,1975495 +2021-08-06,202.99000,204.00000,200.53000,200.67000,200.67000,-1.14%,1542279 +2021-08-09,201.38000,201.54000,198.63000,200.40000,200.40000,-0.13%,2314486 +2021-08-10,200.50000,200.66000,195.33500,196.46000,196.46000,-1.97%,2891660 +2021-08-11,196.82000,199.28000,194.52500,195.25000,195.25000,-0.62%,4204507 +2021-08-12,195.72000,196.35000,193.88000,194.81000,194.81000,-0.23%,3580202 +2021-08-13,195.00000,195.71000,193.70000,194.36000,194.36000,-0.23%,3228582 +2021-08-16,194.67000,194.95000,189.61000,190.97000,190.97000,-1.74%,3548929 +2021-08-17,189.47000,198.59000,188.84000,198.44000,198.44000,3.91%,2082264 +2021-08-18,198.72000,198.72000,194.68000,194.77000,194.77000,-1.85%,1120263 +2021-08-19,194.30000,197.92000,194.30000,195.04000,195.04000,0.14%,1141098 +2021-08-20,195.60000,198.61000,194.30000,195.85000,195.85000,0.42%,974755 +2021-08-23,197.27000,200.50000,196.14000,198.40000,198.40000,1.30%,1125784 +2021-08-24,198.82000,200.16000,196.68000,199.73000,199.73000,0.67%,880305 +2021-08-25,199.59000,202.17000,198.09000,201.33000,201.33000,0.80%,1192700 +2021-08-26,200.94000,202.74000,197.91000,198.25000,198.25000,-1.53%,1134809 +2021-08-27,198.15000,202.77000,195.85000,199.92000,199.92000,0.84%,1290055 +2021-08-30,199.30000,201.56000,198.70000,199.49000,199.49000,-0.22%,1119634 +2021-08-31,200.21000,200.35000,198.15000,200.29000,200.29000,0.40%,1889721 +2021-09-01,200.62000,202.55000,196.35000,197.14000,197.14000,-1.57%,1450719 +2021-09-02,198.06000,199.80000,196.60000,199.22000,199.22000,1.06%,1240146 +2021-09-03,198.50000,199.18000,196.66000,198.05000,198.05000,-0.59%,985420 +2021-09-07,196.20000,197.05000,192.00000,192.20000,192.20000,-2.95%,1714521 +2021-09-08,191.81000,193.40000,191.06000,191.37000,191.37000,-0.43%,940475 +2021-09-09,189.42000,190.20000,188.05000,188.09000,188.09000,-1.71%,1449929 +2021-09-10,188.17000,190.15000,186.15000,188.57000,188.57000,0.26%,1375527 +2021-09-13,190.07000,193.25000,189.61000,190.72000,190.72000,1.14%,972857 +2021-09-14,190.86000,191.75000,188.21000,188.41000,188.41000,-1.21%,960738 +2021-09-15,188.47000,190.60000,188.42000,188.86000,188.86000,0.24%,1599252 +2021-09-16,188.85000,189.53500,185.44000,187.10000,187.10000,-0.93%,1548270 +2021-09-17,186.24000,188.53500,184.78000,188.30000,188.30000,0.64%,2214404 +2021-09-20,186.89000,188.89000,185.07000,185.67000,185.67000,-1.40%,1874618 +2021-09-21,186.17000,187.49000,185.10600,185.80000,185.80000,0.07%,913475 +2021-09-22,186.12000,186.43500,182.60000,184.27000,184.27000,-0.82%,1376027 +2021-09-23,184.62000,186.50000,184.50000,185.09000,185.09000,0.44%,1076256 +2021-09-24,185.30000,185.30000,181.98000,183.61000,183.61000,-0.80%,1159765 +2021-09-27,183.20000,184.05000,181.45000,183.41000,183.41000,-0.11%,1469937 +2021-09-28,182.40000,183.31500,180.02000,181.60000,181.60000,-0.99%,1589099 +2021-09-29,182.17000,184.25000,181.96000,182.22000,182.22000,0.34%,1101123 +2021-09-30,182.48000,184.21000,181.37000,181.39000,181.39000,-0.46%,1322155 +2021-10-01,180.16000,181.14500,178.35000,180.35000,180.35000,-0.57%,1355807 +2021-10-04,179.00000,181.00000,177.03500,177.40000,177.40000,-1.64%,1648167 +2021-10-05,177.50000,179.40000,176.92000,177.01000,177.01000,-0.22%,1802657 +2021-10-06,177.01000,182.58000,176.36000,180.91000,180.91000,2.20%,1723077 +2021-10-07,180.91000,182.00000,179.72000,180.02000,180.02000,-0.49%,1287303 +2021-10-08,180.27000,181.01800,178.58000,178.94000,178.94000,-0.60%,1157949 +2021-10-11,179.23000,181.01500,178.21000,179.58000,179.58000,0.36%,1533064 +2021-10-12,181.51000,181.51000,179.30500,180.21000,180.21000,0.35%,1425022 +2021-10-13,180.22000,182.50000,180.22000,181.34000,181.34000,0.63%,1088949 +2021-10-14,182.14000,184.19000,181.33000,181.90000,181.90000,0.31%,1913451 +2021-10-15,182.48000,183.15000,181.00000,181.77000,181.77000,-0.07%,1409424 +2021-10-18,182.50000,182.69500,177.71000,180.80000,180.80000,-0.53%,2335876 +2021-10-19,182.06000,185.59900,181.11000,185.41000,185.41000,2.55%,2011273 +2021-10-20,185.99000,187.88000,185.08000,185.49000,185.49000,0.04%,1623594 +2021-10-21,185.54200,187.20000,184.34000,187.09000,187.09000,0.86%,1629124 +2021-10-22,186.77000,187.15000,182.88000,183.52000,183.52000,-1.91%,1945186 +2021-10-25,183.52000,186.14000,182.51000,184.99000,184.99000,0.80%,982563 +2021-10-26,185.02000,186.58000,183.94500,184.07000,184.07000,-0.50%,1003451 +2021-10-27,184.39000,184.96000,180.39500,180.94000,180.94000,-1.70%,1217153 +2021-10-28,181.19000,183.83000,181.01000,182.00000,182.00000,0.59%,1357045 +2021-10-29,181.93000,185.91000,180.66500,184.93000,184.93000,1.61%,1567893 +2021-11-01,184.18000,186.73600,183.41000,185.40000,185.40000,0.25%,1149179 +2021-11-02,185.66200,185.66200,180.71000,181.40000,181.40000,-2.16%,2302286 +2021-11-03,187.50000,190.75000,184.10000,189.07000,189.07000,4.23%,3917526 +2021-11-04,189.10300,194.41000,188.30000,194.21000,194.21000,2.72%,3469399 +2021-11-05,193.76000,195.23000,191.48000,192.85000,192.85000,-0.70%,2231778 +2021-11-08,192.99000,194.46000,190.64000,192.23000,192.23000,-0.32%,1345878 +2021-11-09,192.23000,193.41000,190.31000,191.09000,191.09000,-0.59%,1721587 +2021-11-10,191.01000,192.61000,187.51000,187.91000,187.91000,-1.66%,1340435 +2021-11-11,188.00000,188.15000,185.10000,185.87000,185.87000,-1.09%,1146344 +2021-11-12,187.01000,187.79000,186.03000,187.29000,187.29000,0.76%,939299 +2021-11-15,187.29000,187.92000,186.11200,186.86000,186.86000,-0.23%,1003450 +2021-11-16,186.45000,188.87000,185.58000,188.33000,188.33000,0.79%,1371971 +2021-11-17,188.63000,198.53000,187.12000,188.25000,188.25000,-0.04%,2691229 +2021-11-18,188.25000,189.48000,184.89000,185.41000,185.41000,-1.51%,1595727 +2021-11-19,184.81800,185.22000,181.02000,182.88000,182.88000,-1.36%,1587910 +2021-11-22,182.65000,183.65000,180.15000,181.50000,181.50000,-0.75%,1173920 +2021-11-23,181.05000,187.07000,179.96000,186.85000,186.85000,2.95%,2159574 +2021-11-24,187.26000,188.33000,184.71000,186.24000,186.24000,-0.33%,3086841 +2021-11-26,187.33000,189.80000,182.66000,183.59000,183.59000,-1.42%,1127378 +2021-11-29,187.45000,192.36000,185.46000,190.11000,190.11000,3.55%,2801959 +2021-11-30,189.50000,192.62000,186.26000,186.94000,186.94000,-1.67%,3988612 +2021-12-01,195.59000,205.85300,194.10000,205.00000,205.00000,9.66%,7044745 +2021-12-02,201.82000,208.15500,201.51000,204.45000,204.45000,-0.27%,3378098 +2021-12-03,205.78000,206.43000,202.00000,203.81000,203.81000,-0.31%,2870267 +2021-12-06,203.73000,206.88000,203.04000,205.06000,205.06000,0.61%,1964869 +2021-12-07,205.54000,205.73000,203.13000,205.22000,205.22000,0.08%,1949332 +2021-12-08,205.71000,206.87700,203.73000,206.61000,206.61000,0.68%,1296597 +2021-12-09,207.96000,209.00000,205.84500,208.41000,208.41000,0.87%,1733976 +2021-12-10,206.70000,208.42000,204.11000,208.06000,208.06000,-0.17%,1371384 +2021-12-13,208.49000,208.87000,205.14000,208.15000,208.15000,0.04%,1677663 +2021-12-14,208.28000,209.99000,206.90000,209.24000,209.24000,0.52%,1370200 +2021-12-15,209.05000,211.53000,206.98000,211.13000,211.13000,0.90%,1500216 +2021-12-16,212.05000,214.23000,211.10500,212.61000,212.61000,0.70%,1964791 +2021-12-17,211.53000,218.32000,210.34800,214.54000,214.54000,0.91%,4587667 +2021-12-20,215.92000,216.39000,213.25000,215.41000,215.41000,0.41%,1631645 +2021-12-21,216.25000,218.81000,215.66000,218.60000,218.60000,1.48%,1860492 +2021-12-22,218.60000,223.10000,218.27000,222.77000,222.77000,1.91%,1427316 +2021-12-23,222.77000,224.40000,221.45000,223.45000,223.45000,0.31%,1210146 +2021-12-27,223.34000,224.20000,220.52000,222.34000,222.34000,-0.50%,2073409 +2021-12-28,222.42000,223.13000,220.24000,221.93000,221.93000,-0.18%,1067058 +2021-12-29,221.93000,223.94500,221.22000,223.32000,223.32000,0.63%,726419 +2021-12-30,222.80000,224.49000,222.16000,222.45000,222.45000,-0.39%,961673 +2021-12-31,222.63000,223.50000,219.04000,219.60000,219.60000,-1.28%,1141811 +2022-01-03,218.38000,222.59000,214.66000,222.53000,222.53000,1.33%,1382110 +2022-01-04,220.73000,222.69500,219.11000,221.86000,221.86000,-0.30%,1385080 +2022-01-05,222.20000,224.89000,220.69000,221.42000,221.42000,-0.20%,1685900 +2022-01-06,221.82000,223.99000,221.01000,221.65000,221.65000,0.10%,1592964 +2022-01-07,220.78000,223.98000,220.00000,221.85000,221.85000,0.09%,1277488 +2022-01-10,222.91000,225.87000,219.10000,223.96000,223.96000,0.95%,1844602 +2022-01-11,224.20000,226.91000,222.14000,226.15000,226.15000,0.98%,1444576 +2022-01-12,225.09000,227.19000,223.68000,226.14000,226.14000,,1225022 +2022-01-13,225.23000,228.12000,225.17000,226.58000,226.58000,0.19%,1750471 +2022-01-14,227.00000,234.58000,226.59000,234.06000,234.06000,3.30%,2178366 +2022-01-18,231.43000,232.49000,228.74000,231.07000,231.07000,-1.28%,2007108 +2022-01-19,231.40000,232.66000,230.41000,230.84000,230.84000,-0.10%,1630693 +2022-01-20,233.47000,234.41000,228.20000,228.61000,228.61000,-0.97%,2013213 +2022-01-21,228.13000,231.10500,227.26000,228.08000,228.08000,-0.23%,2214898 +2022-01-24,225.13200,229.95000,221.69000,229.68000,229.68000,0.70%,2819056 +2022-01-25,226.09000,229.63000,223.66000,227.11000,227.11000,-1.12%,1956293 +2022-01-26,226.62000,229.81000,225.01000,226.58000,226.58000,-0.23%,1998898 +2022-01-27,228.99000,233.69000,226.89000,228.22000,228.22000,0.72%,2237611 +2022-01-28,227.28500,243.30000,227.17900,243.02000,243.02000,6.48%,3164258 +2022-01-31,240.87000,244.41000,239.16000,243.05000,243.05000,0.01%,2829012 +2022-02-01,242.39000,245.77000,241.50500,245.66000,245.66000,1.07%,2777090 +2022-02-02,243.58000,254.93000,241.00000,253.57000,253.57000,3.22%,3679963 +2022-02-03,250.15500,250.15500,243.54000,243.75000,243.75000,-3.87%,2519774 +2022-02-04,241.27000,244.63000,238.48000,241.96000,241.96000,-0.73%,1822502 +2022-02-07,243.32000,244.81000,241.22000,243.26000,243.26000,0.54%,1202856 +2022-02-08,242.36000,243.00000,239.23000,240.94000,240.94000,-0.95%,1135735 +2022-02-09,242.52000,245.61000,241.51000,244.24000,244.24000,1.37%,1069913 +2022-02-10,238.39000,241.01000,234.46000,235.89000,235.89000,-3.42%,1809471 +2022-02-11,236.55000,237.34000,233.17000,233.89000,233.89000,-0.85%,1524443 +2022-02-14,233.75000,234.00000,229.26000,231.23000,231.23000,-1.14%,1578248 +2022-02-15,231.88000,233.87000,231.29000,233.41000,233.41000,0.94%,1583937 +2022-02-16,233.45700,236.89000,231.55500,235.77000,235.77000,1.01%,1402355 +2022-02-17,233.85000,234.95000,230.06000,232.77000,232.77000,-1.27%,1665274 +2022-02-18,233.00000,233.89000,228.55000,229.61000,229.61000,-1.36%,1271190 +2022-02-22,229.21000,233.03000,229.21000,230.21000,230.21000,0.26%,1666025 +2022-02-23,231.70000,233.53000,229.20000,230.69000,230.69000,0.21%,1817069 +2022-02-24,227.70000,230.43000,225.28000,230.25000,230.25000,-0.19%,1475185 +2022-02-25,229.46000,233.16000,228.04000,230.30000,230.30000,0.02%,1428146 +2022-02-28,227.99000,230.13000,226.18000,230.02000,230.02000,-0.12%,2035725 +2022-03-01,229.19000,232.52000,228.50000,230.69000,230.69000,0.29%,1253812 +2022-03-02,230.18000,235.50000,229.39600,234.11000,234.11000,1.48%,1029236 +2022-03-03,234.93000,238.53000,234.74000,235.69000,235.69000,0.67%,1140553 +2022-03-04,233.40000,243.18000,233.04000,238.66000,238.66000,1.26%,2032841 +2022-03-07,237.46000,242.50000,235.05000,235.54000,235.54000,-1.31%,1548131 +2022-03-08,233.09000,242.90000,232.97000,238.71000,238.71000,1.35%,1460295 +2022-03-09,240.51000,240.74000,236.35000,239.24000,239.24000,0.22%,1379009 +2022-03-10,235.16000,242.91000,234.53700,241.93000,241.93000,1.12%,1080110 +2022-03-11,242.60000,247.49000,236.13000,236.48000,236.48000,-2.25%,1374036 +2022-03-14,239.72000,242.45000,238.65900,241.68000,241.68000,2.20%,1414953 +2022-03-15,243.93000,247.47000,243.52000,246.99000,246.99000,2.20%,1600869 +2022-03-16,246.36000,248.80000,243.01000,248.52000,248.52000,0.62%,1181974 +2022-03-17,248.20000,251.32500,247.37000,250.00000,250.00000,0.60%,1418685 +2022-03-18,250.13000,250.13000,246.22000,249.08000,249.08000,-0.37%,2188681 +2022-03-21,248.03200,252.18700,246.73000,250.26000,250.26000,0.47%,1555516 +2022-03-22,249.13000,252.19000,248.50000,251.88000,251.88000,0.65%,1043524 +2022-03-23,251.29000,252.08000,247.94000,248.13000,248.13000,-1.49%,1241609 +2022-03-24,249.31000,253.50700,249.31000,251.70000,251.70000,1.44%,1040359 +2022-03-25,252.00000,254.15000,250.49500,253.95000,253.95000,0.89%,1222217 +2022-03-28,253.83000,258.25000,252.80000,255.72000,255.72000,0.70%,1686876 +2022-03-29,256.11000,258.00000,252.52000,257.98000,257.98000,0.88%,1644184 +2022-03-30,258.81000,260.10000,255.98000,256.52000,256.52000,-0.57%,1040191 +2022-03-31,260.00000,263.58000,256.09000,260.97000,260.97000,1.73%,2395136 +2022-04-01,261.55000,267.13000,259.04000,266.15000,266.15000,1.98%,2120458 +2022-04-04,266.84000,269.30000,264.69000,268.64000,268.64000,0.94%,1686152 +2022-04-05,267.96000,275.88000,267.96000,269.96000,269.96000,0.49%,1769912 +2022-04-06,266.75000,273.04000,266.62000,272.39000,272.39000,0.90%,2300078 +2022-04-07,272.39000,277.66000,271.80000,275.83000,275.83000,1.26%,1651763 +2022-04-08,274.41000,281.50000,273.20000,280.28000,280.28000,1.61%,1574540 +2022-04-11,279.86000,282.72500,278.78500,281.09000,281.09000,0.29%,1952049 +2022-04-12,280.95000,284.77000,278.99000,281.15000,281.15000,0.02%,1621848 +2022-04-13,281.59000,291.44000,281.59000,290.93000,290.93000,3.48%,1686083 +2022-04-14,289.32000,292.75000,286.08000,287.97000,287.97000,-1.02%,2520810 +2022-04-18,287.67000,287.86000,281.75000,282.99000,282.99000,-1.73%,1326079 +2022-04-19,282.99000,284.31000,279.59000,282.52000,282.52000,-0.17%,1354100 +2022-04-20,284.33700,286.88000,282.77000,285.30000,285.30000,0.98%,1112302 +2022-04-21,286.00000,286.80200,281.45000,281.71000,281.71000,-1.26%,1118719 +2022-04-22,280.58000,281.84000,270.19000,270.42000,270.42000,-4.01%,1774434 +2022-04-25,270.00000,272.50000,265.87000,271.68000,271.68000,0.47%,1688901 +2022-04-26,271.07000,272.23000,267.39000,267.69000,267.69000,-1.47%,1444643 +2022-04-27,267.33000,269.39000,264.81000,267.25000,267.25000,-0.16%,1239982 +2022-04-28,268.57000,269.30000,262.22000,268.64000,268.64000,0.52%,1621819 +2022-04-29,275.00000,279.71000,272.63000,273.22000,273.22000,1.70%,2871506 +2022-05-02,264.15500,266.19000,254.09000,261.96000,261.96000,-4.12%,3748741 +2022-05-03,266.55000,271.25000,265.58000,269.11000,269.11000,2.73%,1363523 +2022-05-04,269.34000,275.26000,266.24000,273.70000,273.70000,1.71%,1340732 +2022-05-05,271.69000,273.59000,264.59000,266.37000,266.37000,-2.68%,1556932 +2022-05-06,256.32000,261.68000,252.69000,253.93000,253.93000,-4.67%,2268542 +2022-05-09,251.00000,251.00000,234.40000,235.02000,235.02000,-7.45%,3148989 +2022-05-10,239.58000,244.10000,237.41000,240.16000,240.16000,2.19%,2041770 +2022-05-11,237.85000,241.74500,233.01000,234.96000,234.96000,-2.17%,1905857 +2022-05-12,236.55000,241.05000,233.62000,240.85000,240.85000,2.51%,1475413 +2022-05-13,241.22000,247.54000,240.25000,246.72000,246.72000,2.44%,1366606 +2022-05-16,245.85000,254.71000,244.61000,254.17000,254.17000,3.02%,1558246 +2022-05-17,255.82000,262.95000,254.67100,261.84000,261.84000,3.02%,1566842 +2022-05-18,260.59000,262.08000,251.41000,252.35000,252.35000,-3.62%,1396975 +2022-05-19,252.55000,257.15000,250.38000,255.45000,255.45000,1.23%,1448836 +2022-05-20,256.61000,259.10000,252.51000,258.59000,258.59000,1.23%,1552342 +2022-05-23,260.05000,270.28000,259.19000,268.35000,268.35000,3.77%,1674115 +2022-05-24,265.51000,270.98000,263.78000,268.48000,268.48000,0.05%,1622101 +2022-05-25,269.70000,273.19000,267.82000,270.84000,270.84000,0.88%,1880703 +2022-05-26,270.84000,274.16500,268.87000,269.65000,269.65000,-0.44%,1376632 +2022-05-27,271.15000,273.86000,268.93000,273.73000,273.73000,1.51%,1479123 +2022-05-31,274.03000,276.00000,266.47000,268.65000,268.65000,-1.86%,3878594 +2022-06-01,275.33000,275.56000,266.18000,269.41000,269.41000,0.28%,1377641 +2022-06-02,268.58000,270.96000,260.66000,270.05000,270.05000,0.24%,1234752 +2022-06-03,268.62000,272.46000,266.29000,269.44000,269.44000,-0.23%,1134026 +2022-06-06,271.44000,272.02000,266.61000,268.00000,268.00000,-0.53%,907077 +2022-06-07,267.22000,272.91000,265.62500,271.86000,271.86000,1.44%,962804 +2022-06-08,272.20000,279.13000,271.50000,274.54000,274.54000,0.99%,1770288 +2022-06-09,273.17000,273.17000,259.65000,259.70000,259.70000,-5.41%,1954539 +2022-06-10,256.51000,258.00000,252.87000,254.88000,254.88000,-1.86%,1375589 +2022-06-13,250.81000,250.89000,244.12500,245.39000,245.39000,-3.72%,1583674 +2022-06-14,246.33000,249.44000,243.17000,249.08000,249.08000,1.50%,1208826 +2022-06-15,250.80000,256.22000,248.27000,253.51000,253.51000,1.78%,963197 +2022-06-16,248.49000,251.44500,245.32000,250.96000,250.96000,-1.01%,1295996 +2022-06-17,251.07000,264.90000,251.00000,263.09000,263.09000,4.83%,3443824 +2022-06-21,266.22000,271.93000,265.98000,270.17000,270.17000,2.69%,1333842 +2022-06-22,266.96000,276.00000,266.43800,272.31000,272.31000,0.79%,1403548 +2022-06-23,275.00000,284.51000,274.20000,283.50000,283.50000,4.11%,2746054 +2022-06-24,286.26000,293.17000,280.28000,292.55000,292.55000,3.19%,4268979 +2022-06-27,289.81000,291.14000,286.71000,287.32000,287.32000,-1.79%,1976601 +2022-06-28,288.45000,289.41000,275.97000,276.17000,276.17000,-3.88%,1926506 +2022-06-29,275.83000,282.29000,275.83000,280.35000,280.35000,1.51%,1430128 +2022-06-30,277.05000,284.62000,276.75500,281.79000,281.79000,0.51%,1872827 +2022-07-01,280.17000,287.85500,279.42000,287.32000,287.32000,1.96%,1459668 +2022-07-05,285.92000,289.95000,284.50000,288.98000,288.98000,0.58%,1845728 +2022-07-06,290.14000,293.62000,288.27000,291.16000,291.16000,0.75%,2082237 +2022-07-07,289.77000,294.96000,287.79000,294.17000,294.17000,1.03%,1791012 +2022-07-08,291.36000,295.74000,291.03000,294.29000,294.29000,0.04%,1307885 +2022-07-11,294.00000,296.84100,288.00000,294.07000,294.07000,-0.07%,1481333 +2022-07-12,293.00000,293.88000,282.91000,290.01000,290.01000,-1.38%,1363300 +2022-07-13,288.98000,294.60000,287.88000,288.73000,288.73000,-0.44%,1053904 +2022-07-14,285.61000,286.92000,282.25000,286.15000,286.15000,-0.89%,1034638 +2022-07-15,286.08000,293.53000,284.93000,292.84000,292.84000,2.34%,2711722 +2022-07-18,292.87000,295.77000,285.27000,286.06000,286.06000,-2.32%,1589003 +2022-07-19,290.00000,290.13000,286.02000,289.60000,289.60000,1.24%,1362293 +2022-07-20,288.70000,290.95000,283.72000,285.50000,285.50000,-1.42%,1046048 +2022-07-21,285.79000,286.95900,281.06000,283.11000,283.11000,-0.84%,1040048 +2022-07-22,284.55000,288.14000,278.73000,280.29000,280.29000,-1.00%,1197278 +2022-07-25,282.00000,283.84000,278.89500,283.68000,283.68000,1.21%,1158485 +2022-07-26,284.14000,290.73000,283.69600,288.22000,288.22000,1.60%,1534078 +2022-07-27,286.27000,288.21000,280.77000,286.99000,286.99000,-0.43%,1210924 +2022-07-28,287.54000,288.00000,276.24000,280.82000,280.82000,-2.15%,1299184 +2022-07-29,281.80000,282.41300,275.65000,280.41000,280.41000,-0.15%,1673379 +2022-08-01,279.79000,280.72000,272.52000,273.83000,273.83000,-2.35%,1455979 +2022-08-02,275.82000,278.25000,273.00000,273.86000,273.86000,0.01%,1006810 +2022-08-03,276.01000,279.36500,271.61000,275.03000,275.03000,0.43%,1474543 +2022-08-04,277.41000,278.14300,272.93000,274.85000,274.85000,-0.07%,2034270 +2022-08-05,273.11000,288.70000,272.10000,288.03000,288.03000,4.80%,2398837 +2022-08-08,288.65000,296.95000,288.65000,293.95000,293.95000,2.06%,1687084 +2022-08-09,294.28000,301.73000,293.95000,298.83000,298.83000,1.66%,1599810 +2022-08-10,301.20000,301.80000,295.11000,295.77000,295.77000,-1.02%,1432597 +2022-08-11,295.39000,297.75700,289.78000,292.16000,292.16000,-1.22%,1160167 +2022-08-12,292.87000,295.66000,292.12000,294.52000,294.52000,0.81%,990942 +2022-08-15,293.71000,305.95000,293.71000,305.53000,305.53000,3.74%,1814381 +2022-08-16,305.00000,305.91000,301.97000,303.00000,303.00000,-0.83%,1103748 +2022-08-17,300.04000,302.82000,298.79000,299.23000,299.23000,-1.24%,908587 +2022-08-18,299.89000,299.89000,291.45000,294.29000,294.29000,-1.65%,955987 +2022-08-19,293.23000,300.26000,292.11000,299.04000,299.04000,1.61%,1091606 +2022-08-22,299.73000,302.21500,293.48000,293.84000,293.84000,-1.74%,1126255 +2022-08-23,292.19000,295.00000,282.67000,286.25000,286.25000,-2.58%,1407246 +2022-08-24,287.35000,291.95600,285.03000,291.03000,291.03000,1.67%,910166 +2022-08-25,293.00000,293.00000,288.24000,291.22000,291.22000,0.07%,590575 +2022-08-26,292.17000,294.15000,281.31000,281.68000,281.68000,-3.28%,1263795 +2022-08-29,278.75000,284.62000,277.20000,281.60000,281.60000,-0.03%,1075308 +2022-08-30,281.50000,282.96000,278.97000,281.36000,281.36000,-0.09%,849806 +2022-08-31,281.86000,286.70500,281.12000,281.76000,281.76000,0.14%,1442235 +2022-09-01,281.65000,290.50000,281.54000,290.20000,290.20000,3.00%,1106646 +2022-09-02,290.23000,292.00000,279.50000,281.04000,281.04000,-3.16%,1121808 +2022-09-06,281.70000,284.11000,278.52000,279.18000,279.18000,-0.66%,988308 +2022-09-07,279.89000,286.08000,277.50000,284.44000,284.44000,1.88%,1053695 +2022-09-08,284.77000,291.29000,283.30000,288.99000,288.99000,1.60%,1189744 +2022-09-09,288.53000,292.93000,286.51500,292.11000,292.11000,1.08%,1464149 +2022-09-12,294.00000,296.14000,290.05000,293.48000,293.48000,0.47%,1706209 +2022-09-13,291.20000,292.94500,280.02000,280.67000,280.67000,-4.36%,1614690 +2022-09-14,282.77000,287.35500,279.62000,284.86000,284.86000,1.49%,1354338 +2022-09-15,285.91000,288.15000,282.04000,287.67000,287.67000,0.99%,1028720 +2022-09-16,288.39000,291.94000,286.01000,289.71000,289.71000,0.71%,2484447 +2022-09-19,284.32000,287.00000,279.69000,285.14000,285.14000,-1.58%,1350549 +2022-09-20,284.38000,288.47000,282.47000,286.94000,286.94000,0.63%,1130612 +2022-09-21,286.94000,288.31000,280.24000,280.40000,280.40000,-2.28%,1110017 +2022-09-22,278.39000,288.92000,277.67000,286.34000,286.34000,2.12%,1401489 +2022-09-23,283.29000,285.12000,279.70000,283.45000,283.45000,-1.01%,1353241 +2022-09-26,282.70000,285.33000,276.57000,276.78000,276.78000,-2.35%,1582997 +2022-09-27,279.93000,289.52500,278.19000,284.74000,284.74000,2.88%,1464700 +2022-09-28,289.28000,293.83500,286.02000,292.41000,292.41000,2.69%,1656484 +2022-09-29,292.41000,293.33500,286.57300,292.80000,292.80000,0.13%,1341249 +2022-09-30,292.96000,294.61800,289.17000,289.54000,289.54000,-1.11%,1914303 +2022-10-03,293.71000,299.59000,289.64000,297.43000,297.43000,2.73%,1795476 +2022-10-04,299.85000,303.04200,295.87000,300.64000,300.64000,1.08%,1539755 +2022-10-05,300.64000,304.26000,296.80000,302.02000,302.02000,0.46%,1296681 +2022-10-06,300.00000,302.89300,297.42000,298.63000,298.63000,-1.12%,1132501 +2022-10-07,295.91000,300.05000,292.72500,295.23000,295.23000,-1.14%,1424774 +2022-10-10,295.45000,296.58400,291.50000,294.54000,294.54000,-0.23%,835047 +2022-10-11,294.54000,300.14000,292.90000,295.16000,295.16000,0.21%,1261221 +2022-10-12,295.00000,295.64000,289.91000,290.13000,290.13000,-1.70%,928497 +2022-10-13,284.89000,297.90000,283.58000,296.54000,296.54000,2.21%,1124561 +2022-10-14,298.07000,300.94000,292.70500,293.21000,293.21000,-1.12%,1028074 +2022-10-17,297.08000,298.35000,294.20000,297.02000,297.02000,1.30%,1108434 +2022-10-18,300.21000,303.29000,296.46000,300.17000,300.17000,1.06%,983569 +2022-10-19,298.85000,299.58000,289.54000,292.02000,292.02000,-2.72%,928676 +2022-10-20,292.10000,295.55000,289.18000,290.16000,290.16000,-0.64%,1000929 +2022-10-21,289.69000,300.14000,287.96000,300.00000,300.00000,3.39%,1467340 +2022-10-24,302.74000,312.26500,302.50000,310.50000,310.50000,3.50%,1994242 +2022-10-25,312.00000,315.37000,308.15000,309.21000,309.21000,-0.42%,1759684 +2022-10-26,313.04000,316.48000,309.42000,311.18000,311.18000,0.64%,1267387 +2022-10-27,310.71000,311.50000,287.20000,287.89000,287.89000,-7.48%,4090151 +2022-10-28,302.00000,314.49000,294.31000,313.89000,313.89000,9.03%,3260188 +2022-10-31,310.35000,314.09000,308.41000,312.00000,312.00000,-0.60%,1575252 +2022-11-01,312.44000,316.09000,309.59000,314.20000,314.20000,0.71%,1192558 +2022-11-02,314.47000,318.38000,309.44000,310.01000,310.01000,-1.33%,1492953 +2022-11-03,307.40000,313.64000,305.06000,311.30000,311.30000,0.42%,936031 +2022-11-04,311.63000,312.60000,304.04000,308.82000,308.82000,-0.80%,1180299 +2022-11-07,305.36000,308.80000,298.53000,303.23000,303.23000,-1.81%,1560124 +2022-11-08,303.09000,311.68000,300.31000,306.50000,306.50000,1.08%,1356672 +2022-11-09,306.50000,312.15000,305.60000,309.34000,309.34000,0.93%,1321469 +2022-11-10,315.12000,316.18000,302.73700,311.03000,311.03000,0.55%,2112683 +2022-11-11,308.89000,309.79500,288.83000,303.26000,303.26000,-2.50%,2182173 +2022-11-14,305.11000,311.57000,303.87000,306.03000,306.03000,0.91%,1393689 +2022-11-15,308.61000,309.98000,300.00000,305.28000,305.28000,-0.25%,1309084 +2022-11-16,306.55000,308.75000,304.58000,305.44000,305.44000,0.05%,874268 +2022-11-17,304.13000,311.86500,302.02000,309.90000,309.90000,1.46%,1049276 +2022-11-18,311.63000,315.54000,311.13000,314.63000,314.63000,1.53%,1172734 +2022-11-21,315.00000,318.00000,313.90500,316.20000,316.20000,0.50%,1149419 +2022-11-22,317.83000,322.26000,313.06000,321.48000,321.48000,1.67%,1461166 +2022-11-23,323.48000,323.61000,315.28000,316.16000,316.16000,-1.65%,1042758 +2022-11-25,315.17000,317.03000,312.01000,312.98000,312.98000,-1.01%,713667 +2022-11-28,313.78000,320.93000,313.51000,315.30000,315.30000,0.74%,1113488 +2022-11-29,315.69000,317.21000,312.47000,316.33000,316.33000,0.33%,1380420 +2022-11-30,319.52000,322.74000,314.03000,316.40000,316.40000,0.02%,6633412 +2022-12-01,318.55000,321.52500,315.18000,320.76000,320.76000,1.38%,1549091 +2022-12-02,317.40000,322.45000,316.88000,321.37000,321.37000,0.19%,1094882 +2022-12-05,318.85000,319.69000,315.55000,317.60000,317.60000,-1.17%,812855 +2022-12-06,316.44000,317.28000,310.04000,311.81000,311.81000,-1.82%,1064416 +2022-12-07,311.81000,317.71000,310.65000,317.58000,317.58000,1.85%,871240 +2022-12-08,317.55000,324.75000,316.95000,321.32000,321.32000,1.18%,1147886 +2022-12-09,319.30000,321.15000,311.79000,312.22000,312.22000,-2.83%,1007771 +2022-12-12,315.22000,315.41000,311.14000,314.19000,314.19000,0.63%,1401823 +2022-12-13,317.00000,317.33000,306.77000,307.09000,307.09000,-2.26%,2006329 +2022-12-14,305.86000,314.80000,304.52000,312.09000,312.09000,1.63%,1402466 +2022-12-15,311.23000,312.39500,307.14000,308.40000,308.40000,-1.18%,1008968 +2022-12-16,305.46000,307.66000,302.85000,304.80000,304.80000,-1.17%,3091454 +2022-12-19,301.55000,302.59000,289.48000,291.59000,291.59000,-4.33%,1658203 +2022-12-20,291.80000,296.00000,291.29500,293.23000,293.23000,0.56%,1287677 +2022-12-21,292.26000,294.38800,289.28000,290.55000,290.55000,-0.91%,1539414 +2022-12-22,290.19000,294.34000,288.19000,293.92000,293.92000,1.16%,1189228 +2022-12-23,292.80000,294.81500,288.07000,289.69000,289.69000,-1.44%,701171 +2022-12-27,290.00000,291.00000,285.99000,287.32000,287.32000,-0.82%,671155 +2022-12-28,287.00000,289.68000,284.76000,285.76000,285.76000,-0.54%,842465 +2022-12-29,287.22000,291.73000,285.80000,289.08000,289.08000,1.16%,894812 +2022-12-30,288.67000,289.32000,284.40000,288.78000,288.78000,-0.10%,1030787 +2023-01-03,288.61000,289.06000,283.50000,286.02000,286.02000,-0.96%,1100425 +2023-01-04,288.30000,289.29000,283.98000,286.83000,286.83000,0.28%,1137569 +2023-01-05,284.33000,290.17000,283.90000,287.89000,287.89000,0.37%,1187032 +2023-01-06,291.81000,293.64500,288.62000,290.21000,290.21000,0.81%,943550 +2023-01-09,290.09000,291.66000,282.21000,283.23000,283.23000,-2.41%,1299433 +2023-01-10,283.23000,288.85000,282.57500,288.75000,288.75000,1.95%,1038905 +2023-01-11,289.87000,292.89000,286.89000,292.25000,292.25000,1.21%,1630425 +2023-01-12,290.22000,296.28000,288.72000,296.25000,296.25000,1.37%,1801180 +2023-01-13,296.39000,301.26000,295.58000,300.94000,300.94000,1.58%,1448360 +2023-01-17,303.49000,312.34500,302.62000,311.98000,311.98000,3.67%,2070743 +2023-01-18,311.80000,312.66000,307.06000,309.86000,309.86000,-0.68%,2265136 +2023-01-19,310.03000,311.54000,302.52000,307.94000,307.94000,-0.62%,1551522 +2023-01-20,306.31000,310.46000,305.48500,309.84000,309.84000,0.62%,1466215 +2023-01-23,309.59000,312.43000,308.53000,311.81000,311.81000,0.64%,1810774 +2023-01-24,311.80000,313.89000,309.53000,313.57000,313.57000,0.56%,932319 +2023-01-25,314.36000,315.33000,312.00000,315.28000,315.28000,0.55%,1315134 +2023-01-26,315.75000,321.11000,314.60000,321.02000,321.02000,1.82%,1301967 +2023-01-27,321.00000,323.67000,319.58000,321.45000,321.45000,0.13%,1288678 +2023-01-30,321.21000,322.69000,319.23000,319.98000,319.98000,-0.46%,2261752 +2023-01-31,319.98000,325.19000,319.98000,323.10000,323.10000,0.98%,1352959 +2023-02-01,321.50000,323.10000,312.58000,317.27000,317.27000,-1.80%,1237652 +2023-02-02,314.99500,315.77500,301.05500,303.78000,303.78000,-4.25%,1943953 +2023-02-03,304.56000,306.40000,300.75000,301.02000,301.02000,-0.91%,1621432 +2023-02-06,299.81000,310.28000,299.72300,304.87000,304.87000,1.28%,1295580 +2023-02-07,303.59000,309.44000,302.24000,308.54000,308.54000,1.20%,1300784 +2023-02-08,302.98000,303.11000,293.08600,293.33000,293.33000,-4.93%,2168707 +2023-02-09,293.10000,295.52000,289.58000,291.60000,291.60000,-0.59%,1798662 +2023-02-10,291.95000,298.49000,290.17400,297.40000,297.40000,1.99%,1342135 +2023-02-13,295.53000,300.99000,295.53000,299.18000,299.18000,0.60%,1053320 +2023-02-14,297.47000,301.35000,295.00000,300.25000,300.25000,0.36%,1190375 +2023-02-15,299.06000,299.57000,294.07500,298.75000,298.75000,-0.50%,899772 +2023-02-16,296.17000,298.39000,291.49000,292.04000,292.04000,-2.25%,1039388 +2023-02-17,291.24000,295.69000,290.00000,293.66000,293.66000,0.55%,1278127 +2023-02-21,290.76000,295.84000,290.76000,292.48000,292.48000,-0.40%,1125525 +2023-02-22,292.84000,296.66000,290.00000,294.36000,294.36000,0.64%,1010809 +2023-02-23,293.91000,296.26000,290.72000,292.57000,292.57000,-0.61%,750706 +2023-02-24,290.40000,291.75000,286.48000,287.37000,287.37000,-1.78%,1085072 +2023-02-27,286.61500,290.05000,285.31000,287.40000,287.40000,0.01%,856107 +2023-02-28,286.22000,291.56000,285.60000,290.29000,290.29000,1.01%,1510455 +2023-03-01,289.06000,292.60000,287.16000,291.23000,291.23000,0.32%,1056449 +2023-03-02,290.10000,293.14500,289.56500,290.76000,290.76000,-0.16%,766642 +2023-03-03,290.52000,291.20000,287.51000,290.51000,290.51000,-0.09%,1060275 +2023-03-06,290.00000,294.00000,288.88000,291.62000,291.62000,0.38%,1026454 +2023-03-07,291.85000,291.85000,285.27000,286.58000,286.58000,-1.73%,1057913 +2023-03-08,285.52000,287.11000,283.60000,285.18000,285.18000,-0.49%,676724 +2023-03-09,288.30000,289.20500,284.57000,286.88000,286.88000,0.60%,1000284 +2023-03-10,286.58000,296.39500,285.92000,287.24000,287.24000,0.13%,1459286 +2023-03-13,288.31000,296.75000,288.31000,293.46000,293.46000,2.17%,1355045 +2023-03-14,293.81000,295.56000,290.71000,295.25000,295.25000,0.61%,1095220 +2023-03-15,295.22000,296.22000,291.85000,294.27000,294.27000,-0.33%,839070 +2023-03-16,291.36000,301.54500,290.66000,300.64000,300.64000,2.16%,1120729 +2023-03-17,300.17000,301.23000,293.40000,295.77000,295.77000,-1.62%,1675984 +2023-03-20,296.72000,300.74000,296.09000,298.95000,298.95000,1.08%,767832 +2023-03-21,301.00000,303.44000,299.64000,302.66000,302.66000,1.24%,1025553 +2023-03-22,303.48000,303.99000,297.75000,297.87000,297.87000,-1.58%,774662 +2023-03-23,301.95000,305.47000,300.67500,304.75000,304.75000,2.31%,1312778 +2023-03-24,305.38000,315.00000,302.87000,314.39000,314.39000,3.16%,2376855 +2023-03-27,314.68000,315.27000,307.93000,308.47000,308.47000,-1.88%,1114487 +2023-03-28,310.75000,313.33000,309.43000,313.25000,313.25000,1.55%,1056846 +2023-03-29,312.55000,316.31000,311.41000,314.24000,314.24000,0.32%,1185847 +2023-03-30,314.75000,315.56000,310.90000,312.16000,312.16000,-0.66%,781367 +2023-03-31,313.00000,315.38000,312.10000,315.07000,315.07000,0.93%,1111143 +2023-04-03,315.00000,318.00000,313.55000,316.33000,316.33000,0.40%,835086 +2023-04-04,315.56000,318.85000,313.47000,314.42000,314.42000,-0.60%,952183 +2023-04-05,316.40000,322.10000,314.33000,321.94000,321.94000,2.39%,1126115 +2023-04-06,321.41000,324.65000,321.13000,321.66000,321.66000,-0.09%,912017 +2023-04-10,320.48000,323.45000,318.02000,323.24000,323.24000,0.49%,665739 +2023-04-11,324.17000,324.97000,321.40000,324.83000,324.83000,0.49%,649781 +2023-04-12,324.36000,327.98000,323.98000,326.37000,326.37000,0.47%,988804 +2023-04-13,326.97000,334.09000,326.01000,333.35000,333.35000,2.14%,1259455 +2023-04-14,332.96000,334.17500,331.36500,333.52000,333.52000,0.05%,931003 +2023-04-17,335.00000,335.00000,327.09000,327.74000,327.74000,-1.73%,1044593 +2023-04-18,327.99500,328.00000,323.38000,325.15000,325.15000,-0.79%,957527 +2023-04-19,326.79000,330.14500,325.19000,328.45000,328.45000,1.01%,796366 +2023-04-20,326.79000,330.47000,326.68000,329.15000,329.15000,0.21%,812316 +2023-04-21,330.89000,335.28000,330.25000,331.09000,331.09000,0.59%,925003 +2023-04-24,331.05000,333.85500,329.84000,332.84000,332.84000,0.53%,597054 +2023-04-25,334.50000,336.25000,331.18000,331.93000,331.93000,-0.27%,842401 +2023-04-26,326.50000,327.23000,316.43000,323.30000,323.30000,-2.60%,1562553 +2023-04-27,324.50000,340.22000,324.49700,339.37000,339.37000,4.97%,2518646 +2023-04-28,338.50000,346.29000,338.35000,340.73000,340.73000,0.40%,1455487 +2023-05-01,340.22000,345.69000,339.78000,345.00000,345.00000,1.25%,1489026 +2023-05-02,345.00000,354.46000,344.39000,346.03000,346.03000,0.30%,2002041 +2023-05-03,349.28000,352.23000,342.34000,346.36000,346.36000,0.10%,1226436 +2023-05-04,347.97000,349.13000,345.01000,346.59000,346.59000,0.07%,927893 +2023-05-05,346.89000,350.54000,345.01000,348.09000,348.09000,0.43%,1119456 +2023-05-08,347.62000,347.93000,340.79000,344.09000,344.09000,-1.15%,707937 +2023-05-09,343.29000,346.49000,342.66000,344.83000,344.83000,0.22%,871025 +2023-05-10,348.00000,352.47000,346.17000,350.04000,350.04000,1.51%,1199237 +2023-05-11,350.57000,351.60000,347.34500,350.40000,350.40000,0.10%,787630 +2023-05-12,350.42000,351.98000,345.80000,347.41000,347.41000,-0.85%,509235 +2023-05-15,348.00000,351.74000,347.03000,348.65000,348.65000,0.36%,690999 +2023-05-16,347.50000,347.93000,342.06000,345.15000,345.15000,-1.00%,827989 +2023-05-17,343.90000,345.46000,334.27000,341.20000,341.20000,-1.14%,1073887 +2023-05-18,341.10000,341.10000,336.35000,339.46000,339.46000,-0.51%,1139535 +2023-05-19,341.37000,345.63500,338.09000,341.70000,341.70000,0.66%,942837 +2023-05-22,344.06000,346.00000,337.95000,339.97000,339.97000,-0.51%,961754 +2023-05-23,340.50000,340.50000,332.08000,333.51000,333.51000,-1.90%,1381520 +2023-05-24,335.77000,336.57000,331.05000,333.85000,333.85000,0.10%,1154068 +2023-05-25,330.92000,333.99000,327.59000,332.63000,332.63000,-0.37%,1368467 +2023-05-26,328.99000,331.78000,325.82000,329.99000,329.99000,-0.79%,1850547 +2023-05-30,329.82000,330.07000,321.61500,325.30000,325.30000,-1.42%,1888327 +2023-05-31,327.13000,328.65000,321.70000,323.57000,323.57000,-0.53%,5564340 +2023-06-01,324.47000,324.57500,320.01000,323.62000,323.62000,0.02%,1342900 +2023-06-02,323.00000,334.53000,322.24500,333.78000,333.78000,3.14%,1572791 +2023-06-05,334.00000,335.24000,332.00000,334.42000,334.42000,0.19%,1044544 +2023-06-06,337.98000,337.98000,328.85000,330.41000,330.41000,-1.20%,1089078 +2023-06-07,329.13000,332.00000,324.04000,324.65000,324.65000,-1.74%,1139749 +2023-06-08,324.00000,334.07500,323.02000,332.58000,332.58000,2.44%,1447185 +2023-06-09,333.52000,335.00000,328.61000,334.11000,334.11000,0.46%,1066208 +2023-06-12,335.91000,341.08000,331.87000,340.60000,340.60000,1.94%,1417155 +2023-06-13,340.87000,344.40000,339.20500,342.10000,342.10000,0.44%,986412 +2023-06-14,342.63000,342.63000,338.20000,340.96000,340.96000,-0.33%,835879 +2023-06-15,344.20000,349.79000,341.19000,349.08000,349.08000,2.38%,1230875 +2023-06-16,350.00000,352.19000,347.01000,347.89000,347.89000,-0.34%,2614528 +2023-06-20,350.39000,350.39000,342.30000,342.69000,342.69000,-1.49%,1352296 +2023-06-21,343.58000,345.84000,341.25000,343.28000,343.28000,0.17%,1239562 +2023-06-22,344.08000,348.59000,342.03000,348.16000,348.16000,1.42%,1265589 +2023-06-23,346.77000,347.88000,342.45000,347.00000,347.00000,-0.33%,1370563 +2023-06-26,351.00000,351.93000,341.90000,347.45000,347.45000,0.13%,1464384 +2023-06-27,348.05000,350.08000,342.63000,347.12000,347.12000,-0.09%,1258051 +2023-06-28,348.00000,351.94000,345.03000,350.78000,350.78000,1.05%,1045285 +2023-06-29,349.91000,352.77000,347.70000,348.18000,348.18000,-0.74%,1050989 +2023-06-30,349.86000,354.94000,349.57000,351.91000,351.91000,1.07%,1453335 +2023-07-03,348.77000,348.84000,343.84500,347.57000,347.57000,-1.23%,688820 +2023-07-05,347.57000,349.99000,343.11000,348.32000,348.32000,0.22%,854294 +2023-07-06,347.00000,347.92000,344.52000,345.76000,345.76000,-0.73%,829747 +2023-07-07,345.66000,345.66000,335.82000,338.18000,338.18000,-2.19%,1268519 +2023-07-10,339.02000,346.69000,339.02000,344.46000,344.46000,1.86%,1008993 +2023-07-11,342.63000,344.79000,340.02000,341.74000,341.74000,-0.79%,939960 +2023-07-12,342.78000,347.62500,341.91000,346.06000,346.06000,1.26%,795780 +2023-07-13,347.53000,349.97000,346.09000,349.02000,349.02000,0.86%,756417 +2023-07-14,348.84000,353.40000,348.18000,352.74000,352.74000,1.07%,961397 +2023-07-17,351.74000,359.34000,351.63000,357.98000,357.98000,1.49%,1244694 +2023-07-18,356.32000,359.33000,353.49000,358.98000,358.98000,0.28%,935478 +2023-07-19,360.00000,365.53000,358.45000,358.57000,358.57000,-0.11%,1000159 +2023-07-20,360.70000,365.56000,360.27000,361.82000,361.82000,0.91%,1128081 +2023-07-21,364.93000,367.00000,361.41500,362.46000,362.46000,0.18%,4433243 +2023-07-24,361.82000,362.86000,355.71000,357.05000,357.05000,-1.49%,1170463 +2023-07-25,355.00000,358.47000,352.52000,358.06000,358.06000,0.28%,1359981 +2023-07-26,356.26000,356.26000,349.54000,351.91000,351.91000,-1.72%,1233257 +2023-07-27,352.38000,352.90000,348.67000,349.64000,349.64000,-0.65%,895570 +2023-07-28,350.32000,355.13000,348.89000,354.05000,354.05000,1.26%,728167 +2023-07-31,353.42000,353.60000,350.36000,352.34000,352.34000,-0.48%,904415 +2023-08-01,351.42000,352.47000,345.69000,347.74000,347.74000,-1.31%,1422320 +2023-08-02,350.00000,360.98000,344.23500,358.40000,358.40000,3.07%,2182993 +2023-08-03,355.00000,356.84000,347.08000,347.74000,347.74000,-2.97%,1177177 +2023-08-04,347.74000,348.94000,340.20000,340.48000,340.48000,-2.09%,1248317 +2023-08-07,342.38000,346.43000,340.68000,345.32000,345.32000,1.42%,985976 +2023-08-08,347.52000,349.84000,343.29000,344.47000,344.47000,-0.25%,788161 +2023-08-09,345.51000,347.69000,342.70000,345.11000,345.11000,0.19%,740456 +2023-08-10,345.79000,350.71000,345.36000,347.38000,347.38000,0.66%,632661 +2023-08-11,347.38000,350.52000,346.81500,349.86000,349.86000,0.71%,726027 +2023-08-14,348.77000,351.93000,348.00000,349.37000,349.37000,-0.14%,557843 +2023-08-15,349.37000,351.83000,348.02000,349.78000,349.78000,0.12%,516942 +2023-08-16,348.76000,350.42300,342.63500,343.41000,343.41000,-1.82%,649388 +2023-08-17,344.21000,345.63000,342.27500,343.87000,343.87000,0.13%,889941 +2023-08-18,343.40000,347.44000,342.41800,344.82000,344.82000,0.28%,803343 +2023-08-21,344.77000,351.23000,344.44000,350.74000,350.74000,1.72%,1049773 +2023-08-22,349.91000,352.63000,348.24000,350.40000,350.40000,-0.10%,613868 +2023-08-23,354.00000,355.90000,350.20500,350.60000,350.60000,0.06%,507031 +2023-08-24,351.29000,352.76600,346.56000,346.77000,346.77000,-1.09%,704388 +2023-08-25,347.94000,350.87000,345.36000,350.06000,350.06000,0.95%,697923 +2023-08-28,352.41000,353.16800,350.00000,351.60000,351.60000,0.44%,552498 +2023-08-29,350.46000,353.18000,349.11000,351.26000,351.26000,-0.10%,882662 +2023-08-30,353.17000,354.60000,349.89000,350.76000,350.76000,-0.14%,640479 +2023-08-31,349.85000,350.66000,346.56500,348.34000,348.34000,-0.69%,1025982 +2023-09-01,352.31000,352.74000,350.18000,351.10000,351.10000,0.79%,764169 +2023-09-05,352.66000,353.42000,347.50000,348.26000,348.26000,-0.81%,771140 +2023-09-06,347.82000,347.98000,340.83000,344.32000,344.32000,-1.13%,1148876 +2023-09-07,345.78000,348.56000,343.74000,343.96000,343.96000,-0.10%,1452584 +2023-09-08,344.30000,347.34500,342.06000,343.05000,343.05000,-0.26%,1275315 +2023-09-11,343.42000,348.84500,343.04500,347.22000,347.22000,1.22%,725693 +2023-09-12,348.27000,348.99000,345.36000,346.55000,346.55000,-0.19%,642409 +2023-09-13,345.53000,349.51000,345.53000,346.84000,346.84000,0.08%,739521 +2023-09-14,347.49000,351.21000,346.56000,349.41500,349.41500,0.74%,775218 +2023-09-15,351.26000,352.74500,348.07000,348.90000,348.90000,-0.15%,1741581 +2023-09-18,349.75000,352.83000,347.20500,352.00000,352.00000,0.89%,628333 +2023-09-19,351.00000,358.51000,350.50000,358.26000,358.26000,1.78%,800768 +2023-09-20,358.59000,358.59000,352.18000,352.31000,352.31000,-1.66%,903947 +2023-09-21,351.11000,355.95000,350.25000,354.28000,354.28000,0.56%,1061158 +2023-09-22,351.76000,355.25000,348.41000,349.53000,349.53000,-1.34%,938793 +2023-09-25,350.00000,350.80000,344.62000,350.67000,350.67000,0.33%,698146 +2023-09-26,350.00000,352.54000,349.16500,351.69000,351.69000,0.29%,633698 +2023-09-27,351.16000,352.90800,347.52000,349.65000,349.65000,-0.58%,860561 +2023-09-28,351.14000,354.52000,350.62500,352.50000,352.50000,0.82%,578927 +2023-09-29,351.94000,354.18000,347.26000,347.74000,347.74000,-1.35%,896813 +2023-10-02,346.76000,348.07000,342.62000,347.83000,347.83000,0.03%,750290 +2023-10-03,345.28000,347.79000,341.85000,345.15000,345.15000,-0.77%,784764 +2023-10-04,346.72000,353.70000,345.10000,352.97000,352.97000,2.27%,895597 +2023-10-05,353.38000,355.77000,351.23000,355.14000,355.14000,0.61%,670966 +2023-10-06,354.61000,362.99000,352.25000,360.62000,360.62000,1.54%,1147970 +2023-10-09,361.22000,363.48000,353.62000,355.20000,355.20000,-1.50%,1429404 +2023-10-10,354.46000,362.40000,352.62500,360.57000,360.57000,1.51%,966601 +2023-10-11,361.46000,365.27000,359.14000,365.25000,365.25000,1.30%,1184670 +2023-10-12,366.37000,370.64000,365.53000,368.00000,368.00000,0.75%,1303939 +2023-10-13,368.57000,372.78000,367.18000,371.00000,371.00000,0.82%,1360686 +2023-10-16,372.12000,374.45000,371.05000,374.00000,374.00000,0.81%,1767641 +2023-10-17,373.25000,375.93000,372.57500,373.50000,373.50000,-0.13%,1674504 +2023-10-18,372.43000,375.65000,366.68000,367.55000,367.55000,-1.59%,1516832 +2023-10-19,367.55000,369.67000,361.72500,364.80000,364.80000,-0.75%,1514747 +2023-10-20,365.72000,367.48000,361.59000,361.86000,361.86000,-0.81%,1389443 +2023-10-23,363.25000,368.15000,360.46500,367.66000,367.66000,1.60%,1566048 +2023-10-24,365.93000,371.02000,364.58000,369.38000,369.38000,0.47%,997357 +2023-10-25,369.21000,370.00000,360.91000,363.04000,363.04000,-1.72%,958005 +2023-10-26,362.03000,365.66000,360.02000,361.28000,361.28000,-0.48%,942228 +2023-10-27,360.61000,362.30900,353.76000,355.28000,355.28000,-1.66%,910755 +2023-10-30,357.15000,358.97000,355.58000,357.45000,357.45000,0.61%,872381 +2023-10-31,355.92000,363.10000,353.13000,362.11000,362.11000,1.30%,987826 +2023-11-01,364.95000,370.70700,363.22000,369.33000,369.33000,1.99%,1003561 +2023-11-02,370.23000,376.84000,367.73000,376.55000,376.55000,1.95%,1138117 +2023-11-03,379.64000,381.00000,375.85000,376.20000,376.20000,-0.09%,1456926 +2023-11-06,379.27000,387.42000,379.27000,385.76000,385.76000,2.54%,1998966 +2023-11-07,377.38000,385.48000,370.18000,378.25000,378.25000,-1.95%,1930351 +2023-11-08,380.78000,380.78000,371.77000,376.96000,376.96000,-0.34%,1276567 +2023-11-09,377.33000,377.74000,367.02000,368.57000,368.57000,-2.23%,1207057 +2023-11-10,372.79000,375.88000,369.57000,373.65000,373.65000,1.38%,1316049 +2023-11-13,373.16000,379.09000,371.75000,378.92000,378.92000,1.41%,957372 +2023-11-14,380.82000,381.59000,369.33000,369.95000,369.95000,-2.37%,1578151 +2023-11-15,369.92000,370.07000,348.54000,349.34000,349.34000,-5.57%,3234868 +2023-11-16,350.72000,352.06000,341.90000,343.00000,343.00000,-1.81%,3094457 +2023-11-17,346.26000,351.62000,342.64000,350.50000,350.50000,2.19%,2035393 +2023-11-20,349.76000,357.41000,349.32000,356.84000,356.84000,1.81%,1520572 +2023-11-21,357.90000,358.20500,351.32000,354.78000,354.78000,-0.58%,1227065 +2023-11-22,357.06000,358.50000,350.02700,353.23000,353.23000,-0.44%,913465 +2023-11-24,354.95000,355.41000,350.44000,353.04000,353.04000,-0.05%,658708 +2023-11-27,353.95000,354.45000,349.16000,350.19000,350.19000,-0.81%,1308575 +2023-11-28,350.32000,353.03000,346.28500,347.04000,347.04000,-0.90%,1154122 +2023-11-29,347.50000,353.60000,346.68000,351.00000,351.00000,1.14%,1497318 +2023-11-30,352.79000,355.37000,350.19000,354.81000,354.81000,1.09%,1636953 +2023-12-01,355.11000,356.71000,350.22500,351.16000,351.16000,-1.03%,1135104 +2023-12-04,349.00000,352.90000,347.51000,350.63000,350.63000,-0.15%,1469512 +2023-12-05,350.06000,355.15500,349.63000,354.15000,354.15000,1.00%,1113275 +2023-12-06,355.28000,356.33000,351.11000,353.46000,353.46000,-0.19%,1137516 +2023-12-07,353.46000,355.19000,349.28500,353.95000,353.95000,0.14%,865264 +2023-12-08,354.00000,354.35000,348.46000,350.15000,350.15000,-1.07%,1394568 +2023-12-11,352.58000,357.52000,351.44300,356.29000,356.29000,1.75%,1255628 +2023-12-12,360.00000,361.80000,355.66000,357.73000,357.73000,0.40%,972386 +2023-12-13,373.50000,406.00000,372.79800,405.07000,405.07000,13.23%,6222527 +2023-12-14,404.10000,406.85500,396.15000,406.60000,406.60000,0.38%,3124912 +2023-12-15,408.16000,411.60000,400.51000,410.68000,410.68000,1.00%,4074866 +2023-12-18,411.74000,413.00000,400.23000,404.65000,404.65000,-1.47%,1867348 +2023-12-19,399.70000,403.75000,395.01000,403.14000,403.14000,-0.37%,1595412 +2023-12-20,404.00000,405.99000,400.08000,400.25000,400.25000,-0.72%,909556 +2023-12-21,404.11000,404.30100,398.21900,400.63000,400.63000,0.09%,818269 +2023-12-22,403.59000,406.91000,402.35000,405.25000,405.25000,1.15%,804290 +2023-12-26,406.97000,408.51500,404.48000,407.66000,407.66000,0.59%,531660 +2023-12-27,408.65000,409.00000,405.58900,408.05000,408.05000,0.10%,593864 +2023-12-28,411.26000,412.57000,409.00000,409.27000,409.27000,0.30%,735650 +2023-12-29,409.00000,409.61500,406.07000,406.89000,406.89000,-0.58%,727543 +2024-01-02,405.00000,412.26000,403.43000,410.91000,410.91000,0.99%,1269594 +2024-01-03,412.43000,414.43000,408.05500,410.71000,410.71000,-0.05%,1026557 +2024-01-04,411.11000,418.71000,411.11000,416.15000,416.15000,1.32%,1547401 +2024-01-05,415.01000,418.52000,414.41500,416.50000,416.50000,0.08%,999945 +2024-01-08,416.07000,419.28000,412.85000,419.12000,419.12000,0.63%,1142395 +2024-01-09,418.69000,422.00000,415.63500,421.01000,421.01000,0.45%,1106248 +2024-01-10,419.89000,424.55000,418.52700,423.76000,423.76000,0.65%,1192515 +2024-01-11,422.72000,431.10100,422.58000,430.08000,430.08000,1.49%,1593086 +2024-01-12,432.49000,434.85000,431.14100,433.40000,433.40000,0.77%,1183709 +2024-01-16,431.78000,438.03000,430.46000,437.49000,437.49000,0.94%,1787149 +2024-01-17,437.50000,439.77000,432.18000,433.76000,433.76000,-0.85%,1407725 +2024-01-18,431.59000,434.88000,425.41000,432.98000,432.98000,-0.18%,1339239 +2024-01-19,433.52000,435.19000,429.68000,435.02000,435.02000,0.47%,2586616 +2024-01-22,437.64000,443.82000,437.64000,440.11000,440.11000,1.17%,1411437 +2024-01-23,440.01000,441.57000,436.31000,439.70000,439.70000,-0.09%,779886 +2024-01-24,436.93000,437.38600,424.34000,427.56000,427.56000,-2.76%,1669509 +2024-01-25,428.06000,431.35000,427.06000,429.96000,429.96000,0.56%,1230712 +2024-01-26,431.03000,432.19000,428.14000,430.17000,430.17000,0.05%,944509 +2024-01-29,431.33000,436.11000,429.35000,435.82000,435.82000,1.31%,1004169 +2024-01-30,430.00000,448.40000,429.68900,446.08000,446.08000,2.35%,3330077 +2024-01-31,441.57000,444.07000,430.12000,433.38000,433.38000,-2.85%,2755392 +2024-02-01,434.00000,435.91000,431.00000,433.87000,433.87000,0.11%,1484716 +2024-02-02,430.00000,431.29000,424.31000,424.68000,424.68000,-2.12%,2181464 +2024-02-05,424.99000,430.93000,421.90000,428.89000,428.89000,0.99%,1920031 +2024-02-06,428.76000,430.99000,410.80000,416.13000,416.13000,-2.98%,4503989 +2024-02-07,416.74000,426.72400,416.74000,419.08000,419.08000,0.71%,1989886 +2024-02-08,420.28000,424.47600,417.14000,423.06000,423.06000,0.95%,1407382 +2024-02-09,425.96000,425.96000,419.51000,422.91000,422.91000,-0.04%,1169486 +2024-02-12,420.24000,421.30000,415.28000,418.53000,418.53000,-1.04%,1368408 +2024-02-13,417.36000,419.41500,412.77000,416.04000,416.04000,-0.59%,1163878 +2024-02-14,418.38000,420.45000,414.26000,417.88000,417.88000,0.44%,1133192 +2024-02-15,419.16000,427.41000,418.61000,426.29000,426.29000,2.01%,1473968 +2024-02-16,427.04000,427.04000,420.97000,422.20000,422.20000,-0.96%,1190380 +2024-02-20,420.79000,425.00000,416.16000,420.64000,420.64000,-0.37%,1056496 +2024-02-21,421.77000,424.00000,414.80000,419.63000,419.63000,-0.24%,916847 +2024-02-22,419.85000,429.80500,419.85000,426.78000,426.78000,1.70%,1091862 +2024-02-23,430.00000,434.50000,429.07000,430.11000,430.11000,0.78%,749859 +2024-02-26,425.70000,434.26000,425.70000,433.48000,433.48000,0.78%,787961 +2024-02-27,434.13000,437.00000,430.52000,430.92000,430.92000,-0.59%,917364 +2024-02-28,429.60000,433.49000,425.71000,426.97000,426.97000,-0.92%,786555 +2024-02-29,429.18000,429.18000,420.24000,420.74000,420.74000,-1.46%,1849193 +2024-03-01,423.20000,433.67000,422.95000,432.76000,432.76000,2.86%,1102273 +2024-03-04,432.73000,433.99000,422.16000,424.03000,424.03000,-2.02%,1121467 +2024-03-05,424.87000,425.49000,414.04000,415.44000,415.44000,-2.03%,1124070 +2024-03-06,414.23000,418.22000,410.46000,411.85000,411.85000,-0.86%,1222513 +2024-03-07,415.14500,418.32000,410.23000,410.54000,410.54000,-0.32%,923326 +2024-03-08,412.34000,416.25000,410.94500,413.59000,413.59000,0.74%,814943 +2024-03-11,414.00000,416.71000,409.52000,414.47000,414.47000,0.21%,1242975 +2024-03-12,413.00000,416.11000,409.02000,412.45000,412.45000,-0.49%,866796 +2024-03-13,414.46000,415.92000,410.39000,413.20000,413.20000,0.18%,764406 +2024-03-14,414.01000,414.98000,407.08100,408.77000,408.77000,-1.07%,1007803 +2024-03-15,410.10000,411.64000,406.97000,407.69000,407.69000,-0.26%,1905702 +2024-03-18,410.49000,415.50000,409.24500,411.38000,411.38000,0.91%,926467 +2024-03-19,412.51000,415.70000,411.10000,415.20000,415.20000,0.93%,859933 +2024-03-20,414.33000,414.51000,409.02300,412.11000,412.11000,-0.74%,796425 +2024-03-21,415.61000,419.26000,414.00000,415.71000,415.71000,0.87%,895298 +2024-03-22,417.75000,417.75000,412.19000,415.66000,415.66000,-0.01%,821734 +2024-03-25,415.66000,418.28000,414.97000,416.03000,416.03000,0.09%,732827 +2024-03-26,417.38000,419.55000,414.86000,418.46000,418.46000,0.58%,952561 +2024-03-27,420.30000,420.42000,412.65000,417.32000,417.32000,-0.27%,905446 +2024-03-28,419.48000,420.67000,415.06000,418.01000,418.01000,0.17%,1092126 +2024-04-01,420.43000,421.45000,414.74000,420.48000,420.48000,0.59%,734928 +2024-04-02,419.00000,420.87000,406.73000,409.42000,409.42000,-2.63%,974495 +2024-04-03,409.45000,414.95500,408.24600,408.81000,408.81000,-0.15%,728560 +2024-04-04,412.64000,412.64000,403.15000,404.01000,404.01000,-1.17%,937787 +2024-04-05,404.29000,409.93000,400.83000,406.67000,406.67000,0.66%,694295 +2024-04-08,403.45000,404.60000,399.00000,404.22000,404.22000,-0.60%,745909 +2024-04-09,406.00000,406.45000,399.30000,404.48000,404.48000,0.06%,722925 +2024-04-10,399.89000,401.00000,394.81000,397.58000,397.58000,-1.71%,1026680 +2024-04-11,404.30000,404.69000,398.85000,400.23000,400.23000,0.67%,1060331 +2024-04-12,396.57000,400.14000,393.76000,396.55000,396.55000,-0.92%,1200426 +2024-04-15,400.00000,402.48700,396.69000,397.36000,397.36000,0.20%,1373702 +2024-04-16,396.88000,398.49000,392.81000,394.17000,394.17000,-0.80%,695469 +2024-04-17,394.94000,398.10500,392.03300,393.10000,393.10000,-0.27%,881020 +2024-04-18,394.19000,396.14000,391.01000,393.48000,393.48000,0.10%,949091 +2024-04-19,394.72000,396.98000,391.25000,394.28000,394.28000,0.20%,1342138 +2024-04-22,397.30000,406.34000,396.00000,399.92000,399.92000,1.43%,1393886 +2024-04-23,404.00000,406.86000,403.47000,404.91000,404.91000,1.25%,1070343 +2024-04-24,404.50000,406.82500,399.29000,400.76000,400.76000,-1.02%,806473 +2024-04-25,402.44000,403.88000,393.00000,397.70000,397.70000,-0.76%,787700 +2024-04-26,393.52000,399.68000,393.49000,397.48000,397.48000,-0.06%,682467 +2024-04-29,397.48000,399.31000,394.35000,396.20000,396.20000,-0.32%,604570 +2024-04-30,396.20000,396.69000,391.70000,392.81000,392.81000,-0.86%,1727934 +2024-05-01,392.81000,406.95000,392.47000,402.14000,402.14000,2.38%,1256483 +2024-05-02,402.95000,404.07000,398.46000,400.16000,400.16000,-0.49%,1051248 +2024-05-03,401.50000,405.66500,397.59000,401.08000,401.08000,0.23%,1064066 +2024-05-06,402.77000,407.59000,401.02000,402.50000,402.50000,0.35%,1463611 +2024-05-07,406.42000,415.67000,394.03200,410.24000,410.24000,1.92%,1614092 +2024-05-08,413.33000,425.65000,412.12000,418.82000,418.82000,2.09%,1651673 +2024-05-09,419.00000,421.18000,416.03000,418.99000,418.99000,0.04%,676185 +2024-05-10,420.67000,423.32000,417.50000,422.78000,422.78000,0.90%,1064604 +2024-05-13,425.99000,430.52000,424.56000,429.93000,429.93000,1.69%,939753 +2024-05-14,429.07000,429.93000,422.44000,428.59000,428.59000,-0.31%,935891 +2024-05-15,430.93000,439.26000,428.62000,437.49000,437.49000,2.08%,1059443 +2024-05-16,434.59000,441.66000,432.22000,440.64000,440.64000,0.72%,1215998 +2024-05-17,442.00000,446.10000,440.34500,445.21000,445.21000,1.04%,1382490 +2024-05-20,444.72000,447.85000,442.98500,445.87000,445.87000,0.15%,742237 +2024-05-21,446.00000,446.39000,437.46000,442.00000,442.00000,-0.87%,1106759 +2024-05-22,442.54000,449.91000,441.40000,447.53000,447.53000,1.25%,1084642 +2024-05-23,449.58000,453.71000,446.67000,450.80000,450.80000,0.73%,1554896 +2024-05-24,451.90000,457.66000,449.42000,456.95000,456.95000,1.36%,1050952 +2024-05-28,454.79000,454.79000,445.22000,446.88000,446.88000,-2.20%,1379608 +2024-05-29,445.56000,448.21000,440.56000,441.13000,441.13000,-1.29%,967463 +2024-05-30,439.11000,443.25000,435.57000,443.05000,443.05000,0.44%,975367 +2024-05-31,444.74000,456.91000,443.47000,455.34000,455.34000,2.77%,2362709 +2024-06-03,455.00000,471.39000,453.73000,470.18000,470.18000,3.26%,1971176 +2024-06-04,472.57000,477.31000,467.37000,474.95000,474.95000,1.01%,1112438 +2024-06-05,475.26000,484.45000,474.16000,483.04000,483.04000,1.70%,1196706 +2024-06-06,484.41000,485.85000,479.02000,485.53000,485.53000,0.52%,1263810 +2024-06-07,484.45000,486.42500,480.10200,483.04000,483.04000,-0.51%,944440 +2024-06-10,480.18000,485.40000,478.51000,483.28000,483.28000,0.05%,1253805 +2024-06-11,481.82000,483.23000,478.38000,481.53000,481.53000,-0.36%,882034 +2024-06-12,478.00000,481.71000,473.50500,475.79000,475.79000,-1.19%,1245007 +2024-06-13,473.50000,481.35000,472.61000,479.03000,479.03000,0.68%,808498 +2024-06-14,477.73000,483.53000,477.73000,480.73000,480.73000,0.35%,641768 +2024-06-17,479.13000,479.15000,473.11000,473.69000,473.69000,-1.46%,1190217 +2024-06-18,473.40000,476.37000,466.51000,467.28000,467.28000,-1.35%,1230804 +2024-06-20,466.18000,473.28000,463.23000,471.38000,471.38000,0.88%,1409844 +2024-06-21,464.39000,472.56000,464.39000,468.71000,468.71000,-0.57%,2825832 +2024-06-24,472.72000,477.55500,468.12000,474.95000,474.95000,1.33%,1188598 +2024-06-25,478.30000,483.92200,471.31000,473.82000,473.82000,-0.24%,1195842 +2024-06-26,471.72000,481.14000,469.94500,474.00000,474.00000,0.04%,1272331 +2024-06-27,476.77000,477.84000,472.11000,472.51000,472.51000,-0.31%,959734 +2024-06-28,473.21000,477.31000,467.67000,468.72000,468.72000,-0.80%,3234634 +2024-07-01,467.94000,478.96000,467.85500,471.25000,471.25000,0.54%,950626 +2024-07-02,469.76000,477.93000,467.41000,473.78000,473.78000,0.54%,852595 +2024-07-03,477.52000,477.52000,466.01000,470.28000,470.28000,-0.74%,708683 +2024-07-05,472.14000,476.57000,471.76000,474.57000,474.57000,0.91%,848818 +2024-07-08,473.00000,483.00000,471.82000,481.89000,481.89000,1.54%,774585 +2024-07-09,485.00000,487.95000,480.47000,485.99000,485.99000,0.85%,754018 +2024-07-10,487.34000,491.76000,485.77000,491.62000,491.62000,1.16%,855061 +2024-07-11,491.33000,495.23000,489.01000,492.13000,492.13000,0.10%,888494 +2024-07-12,496.06000,496.71000,488.44500,488.74000,488.74000,-0.69%,839838 +2024-07-15,488.44500,494.39000,485.86000,490.85000,490.85000,0.43%,827658 +2024-07-16,493.25000,496.93000,488.09100,488.98000,488.98000,-0.38%,813150 +2024-07-17,489.95000,493.49000,478.78000,488.37000,488.37000,-0.12%,1697385 +2024-07-18,488.37000,493.28000,486.20000,488.12000,488.12000,-0.05%,1473013 +2024-07-19,490.73000,495.79000,489.07000,491.57000,491.57000,0.71%,1691755 +2024-07-22,497.00000,498.77000,491.52000,495.91000,495.91000,0.88%,966173 +2024-07-23,494.69000,495.35000,487.98000,490.32000,490.32000,-1.13%,821275 +2024-07-24,488.46000,491.99000,486.25000,490.80000,490.80000,0.10%,967464 +2024-07-25,494.00000,503.99000,490.70000,492.26000,492.26000,0.30%,990474 +2024-07-26,493.14000,502.97000,492.16500,495.26000,495.26000,0.61%,774126 +2024-07-29,495.12000,501.57000,493.85000,498.15000,498.15000,0.58%,694587 +2024-07-30,499.70000,506.15000,498.60000,502.60000,502.60000,0.89%,1036515 +2024-07-31,507.04000,507.80000,495.29000,495.72000,495.72000,-1.37%,1351619 +2024-08-01,495.85000,510.63500,495.85000,505.78000,505.78000,2.03%,1893044 +2024-08-02,491.50000,508.65000,491.00000,494.46000,494.46000,-2.24%,1554817 +2024-08-05,469.56000,483.81000,463.38000,476.91000,476.91000,-3.55%,2231420 +2024-08-06,474.01000,481.70000,472.80000,474.29000,474.29000,-0.55%,1626394 +2024-08-07,476.75000,477.90000,465.45000,465.89000,465.89000,-1.77%,1650242 +2024-08-08,466.29000,472.66000,463.82000,465.96000,465.96000,0.02%,1545062 +2024-08-09,465.05000,469.43000,462.13000,468.45000,468.45000,0.53%,791680 +2024-08-12,466.96000,467.55000,462.28000,464.51000,464.51000,-0.84%,828404 +2024-08-13,463.49000,469.27000,458.04000,467.59000,467.59000,0.66%,1141527 +2024-08-14,464.55000,471.96000,463.51000,471.44000,471.44000,0.82%,1068139 +2024-08-15,471.44000,475.29000,468.66000,472.00000,472.00000,0.12%,1307215 +2024-08-16,474.03000,477.67000,469.91000,477.37000,477.37000,1.14%,1181337 +2024-08-19,477.01000,488.39000,476.00000,488.05000,488.05000,2.24%,895898 +2024-08-20,488.72000,491.12400,483.53000,487.37000,487.37000,-0.14%,921816 +2024-08-21,489.27000,491.88000,485.97000,486.11000,486.11000,-0.26%,810296 +2024-08-22,486.47000,488.44000,479.71000,479.89000,479.89000,-1.28%,1112379 +2024-08-23,482.39000,486.77000,481.19000,481.24000,481.24000,0.28%,999698 +2024-08-26,481.98000,485.00000,481.46000,482.64000,482.64000,0.29%,877660 +2024-08-27,482.76000,483.45000,476.38000,480.30000,480.30000,-0.48%,1062192 +2024-08-28,481.89000,493.94000,480.04500,489.73000,489.73000,1.96%,942358 +2024-08-29,491.19000,497.50000,487.93000,493.35000,493.35000,0.74%,706711 +2024-08-30,495.67000,500.25000,492.29000,495.89000,495.89000,0.51%,1809680 +2024-09-03,492.65000,493.00000,474.58000,475.70000,475.70000,-4.07%,1783073 +2024-09-04,476.82000,480.14000,472.83000,478.57000,478.57000,0.60%,868278 +2024-09-05,477.73000,477.73000,463.41000,468.57000,468.57000,-2.09%,832973 +2024-09-06,467.92000,471.89000,463.04000,468.00000,468.00000,-0.12%,1090355 +2024-09-09,472.23000,473.68000,468.96500,471.11000,471.11000,0.66%,775633 +2024-09-10,471.53000,473.10500,466.03000,470.78000,470.78000,-0.07%,720096 +2024-09-11,469.07000,476.11000,460.69000,474.74000,474.74000,0.84%,947550 +2024-09-12,474.74000,479.51000,468.46000,478.65000,478.65000,0.82%,738368 +2024-09-13,480.00000,486.06000,478.75000,485.37000,485.37000,1.40%,700870 +2024-09-16,490.00000,490.15000,483.95000,489.43000,489.43000,0.84%,695534 +2024-09-17,486.42000,487.23000,477.17000,481.26000,481.26000,-1.67%,1266239 +2024-09-18,483.78000,483.78000,473.75000,474.16000,474.16000,-1.48%,868204 +2024-09-19,477.70000,483.97500,476.26800,477.90000,477.90000,0.79%,939955 +2024-09-20,474.36000,474.93000,463.81000,464.92000,464.92000,-2.72%,2238743 +2024-09-23,464.92000,465.75000,458.55000,460.00000,460.00000,-1.06%,975049 +2024-09-24,459.59000,466.08500,456.07000,462.99000,462.99000,0.65%,1416447 +2024-09-25,463.09000,464.88000,458.53500,461.76000,461.76000,-0.27%,778341 +2024-09-26,462.08000,465.32000,458.10000,463.15000,463.15000,0.30%,948180 +2024-09-27,466.01000,467.56600,461.49000,462.88000,462.88000,-0.06%,710761 +2024-09-30,463.16000,467.57000,461.41000,465.08000,465.08000,0.48%,807962 +2024-10-01,472.00000,472.31000,461.36000,469.76000,469.76000,1.01%,1128879 +2024-10-02,462.60000,468.07000,460.55000,462.14000,462.14000,-1.62%,897239 +2024-10-03,460.00000,462.13000,452.26000,453.55000,453.55000,-1.86%,992854 +2024-10-04,454.98000,458.14000,452.62000,455.31000,455.31000,0.39%,781799 +2024-10-07,454.17000,454.36000,447.70000,448.60000,448.60000,-1.47%,914059 +2024-10-08,452.03000,459.87000,451.10900,458.94000,458.94000,2.30%,1315495 +2024-10-09,460.00000,468.16000,456.16000,467.97000,467.97000,1.97%,1007042 +2024-10-10,467.49000,477.00000,464.84600,476.15000,476.15000,1.75%,1083365 +2024-10-11,478.53000,482.89000,475.87000,481.71000,481.71000,1.17%,940274 +2024-10-14,481.64000,487.09000,478.90000,484.82000,484.82000,0.65%,743902 +2024-10-15,487.01000,488.00000,480.79000,484.30000,484.30000,-0.11%,1250974 +2024-10-16,480.82000,488.48000,480.70000,487.25000,487.25000,0.61%,725082 +2024-10-17,490.00000,499.09000,487.96100,498.73000,498.73000,2.36%,1018894 +2024-10-18,498.30000,498.63000,480.79000,483.00000,483.00000,-3.15%,2260056 +2024-10-21,480.17000,487.88000,477.66000,478.09000,478.09000,-1.02%,689638 +2024-10-22,479.43000,482.87000,473.58000,474.91000,474.91000,-0.67%,1132762 +2024-10-23,474.47000,477.47000,464.78000,470.05000,470.05000,-1.02%,991373 +2024-10-24,473.35000,477.84000,471.87000,471.91000,471.91000,0.40%,674034 +2024-10-25,477.20000,480.41000,475.04600,477.70000,477.70000,1.23%,1019702 +2024-10-28,477.95000,478.31500,474.68500,476.37000,476.37000,-0.28%,501452 +2024-10-29,476.33000,478.06000,469.62000,470.36000,470.36000,-1.26%,999658 +2024-10-30,470.44000,475.46000,468.47000,475.08000,475.08000,1.00%,721967 +2024-10-31,471.58000,477.69500,468.98000,475.98000,475.98000,0.19%,1376037 +2024-11-01,471.06000,475.73000,463.14500,471.12000,471.12000,-1.02%,1352751 +2024-11-04,473.91000,475.48000,468.77000,472.80000,472.80000,0.36%,1247982 +2024-11-05,483.00000,503.20500,474.00000,499.88000,499.88000,5.73%,1723251 +2024-11-06,505.35000,506.65000,485.29000,493.64000,493.64000,-1.25%,1648744 +2024-11-07,493.70000,504.31000,486.64000,502.45000,502.45000,1.78%,992325 +2024-11-08,507.17000,519.88000,504.94000,516.74000,516.74000,2.84%,1259505 +2024-11-11,518.27000,518.35000,500.13000,501.72000,501.72000,-2.91%,1335553 +2024-11-12,503.00000,508.03500,489.02000,490.00000,490.00000,-2.34%,1364593 +2024-11-13,491.34000,498.25000,491.03000,494.61000,494.61000,0.94%,1079483 +2024-11-14,495.62000,496.33000,483.55000,483.96000,483.96000,-2.15%,1231557 +2024-11-15,478.56000,479.93500,458.10000,465.70000,465.70000,-3.77%,2581391 +2024-11-18,465.19000,468.87500,458.05000,467.01000,467.01000,0.28%,1129334 +2024-11-19,462.80000,463.90000,447.14000,448.01000,448.01000,-4.07%,2192552 +2024-11-20,448.46000,451.76300,445.38400,451.23000,451.23000,0.72%,1651184 +2024-11-21,454.24000,455.43000,445.00000,450.37000,450.37000,-0.19%,1507791 +2024-11-22,454.30000,457.54000,449.04000,450.97000,450.97000,0.13%,1270384 +2024-11-25,456.58000,462.95000,455.82500,461.71000,461.71000,2.38%,2168316 +2024-11-26,464.00000,467.96000,459.07000,467.07000,467.07000,1.16%,1327768 +2024-11-27,464.81000,470.42500,462.01000,464.56000,464.56000,-0.54%,1006928 +2024-11-29,463.60000,470.93000,462.33000,468.13000,468.13000,0.77%,770568 +2024-12-02,467.48000,468.19000,463.05000,465.73000,465.73000,-0.51%,960021 +2024-12-03,462.86000,468.51000,455.01000,456.97000,456.97000,-1.88%,1181804 +2024-12-04,454.72000,464.87000,450.00000,463.98000,463.98000,1.53%,1220618 +2024-12-05,461.35000,467.06000,457.96000,459.92000,459.92000,-0.88%,1183850 +2024-12-06,458.06000,465.90500,456.86000,462.10000,462.10000,0.47%,1115377 +2024-12-09,467.33000,476.02000,467.00000,473.98000,473.98000,2.57%,1260636 +2024-12-10,473.30000,476.45800,465.12000,469.22000,469.22000,-1.00%,865214 +2024-12-11,472.31000,472.33000,460.73900,468.29000,468.29000,-0.20%,1043840 +2024-12-12,466.52000,470.25000,460.05000,464.12000,464.12000,-0.89%,958587 +2024-12-13,462.33000,466.71400,459.79000,463.73000,463.73000,-0.08%,1097110 +2024-12-16,463.37000,470.08000,462.12500,468.09000,468.09000,0.94%,1511252 +2024-12-17,468.07000,474.18500,465.62000,469.24000,469.24000,0.25%,1304829 +2024-12-18,467.06000,471.05000,445.87000,447.50000,447.50000,-4.63%,1761042 +2024-12-19,391.00000,404.04000,377.85000,396.64000,396.64000,-11.37%,8208717 +2024-12-20,395.72000,401.31000,386.49000,397.27000,397.27000,0.16%,6203131 +2024-12-23,391.87000,405.93000,390.91500,405.27000,405.27000,2.01%,2204467 +2024-12-24,401.53000,410.68000,401.27000,408.18000,408.18000,0.72%,1468555 +2024-12-26,407.20000,411.29000,406.02000,410.65000,410.65000,0.61%,1191539 +2024-12-27,405.26000,410.98000,404.49000,408.76000,408.76000,-0.46%,1373494 +2024-12-30,404.54000,407.35000,399.06000,399.35000,399.35000,-2.30%,1455983 +2024-12-31,399.63000,404.99000,399.63000,402.70000,402.70000,0.84%,1048120 +2025-01-02,403.14000,409.59800,402.72000,405.76000,405.76000,0.76%,1277867 +2025-01-03,407.57000,411.65000,406.40000,407.11000,407.11000,0.33%,1087154 +2025-01-06,401.31000,404.74000,399.00000,402.49000,402.49000,-1.13%,2176538 +2025-01-07,402.99500,410.81000,401.54000,408.32000,408.32000,1.45%,1679927 +2025-01-08,410.71000,412.36000,407.24000,412.11000,412.11000,0.93%,1173858 +2025-01-10,406.17000,413.52000,405.17000,409.56000,409.56000,-0.62%,1687867 +2025-01-13,408.00000,416.55000,397.24500,413.37000,413.37000,0.93%,1859728 +2025-01-14,411.94000,414.50000,408.02000,411.66000,411.66000,-0.41%,1376367 +2025-01-15,415.13000,425.49000,415.13000,424.26000,424.26000,3.06%,1722228 +2025-01-16,423.41000,424.58300,415.15000,416.96000,416.96000,-1.72%,1226092 +2025-01-17,422.73000,428.25000,419.27000,422.00000,422.00000,1.21%,1773554 +2025-01-21,427.94000,430.53000,423.49000,427.89000,427.89000,1.40%,1561126 +2025-01-22,427.89000,432.60000,424.65000,428.00000,428.00000,0.03%,1215748 +2025-01-23,429.25000,442.89000,424.54000,439.73000,439.73000,2.74%,1658390 +2025-01-24,438.73000,442.66000,436.60500,439.62000,439.62000,-0.03%,1647884 +2025-01-27,436.72000,447.72000,435.33000,443.88000,443.88000,0.97%,1613622 +2025-01-28,443.88000,446.98000,438.01000,440.68000,440.68000,-0.72%,1159684 +2025-01-29,437.74000,442.91500,430.81000,441.52000,441.52000,0.19%,1026507 +2025-01-30,443.56000,444.27500,435.00000,438.40000,438.40000,-0.71%,1167337 +2025-01-31,454.17000,472.04000,447.20000,461.68000,461.68000,5.31%,3648821 +2025-02-03,463.36000,473.07000,458.73500,470.37000,470.37000,1.88%,2189246 +2025-02-04,468.04000,482.74000,467.30000,482.28000,482.28000,2.53%,2029543 +2025-02-05,484.50000,491.80500,481.69500,488.44000,488.44000,1.28%,1558001 +2025-02-06,487.79000,488.43000,478.81000,481.16000,481.16000,-1.49%,1010848 +2025-02-07,478.98000,480.47000,468.70000,469.32000,469.32000,-2.46%,1192355 +2025-02-10,470.58000,471.94000,464.01000,469.97000,469.97000,0.14%,1759598 +2025-02-11,459.83000,468.19000,452.49000,455.22000,455.22000,-3.14%,1561257 +2025-02-12,451.83000,455.66500,446.00000,453.20000,453.20000,-0.44%,1137957 +2025-02-13,454.45000,465.68000,450.60000,462.58000,462.58000,2.07%,1350284 +2025-02-14,462.50000,469.55000,457.36000,459.00000,459.00000,-0.77%,995204 +2025-02-18,455.06000,467.86000,451.99000,462.11000,462.11000,0.68%,1405517 +2025-02-19,463.12000,472.12000,461.91000,471.76000,471.76000,2.09%,1454686 +2025-02-20,474.01000,481.18000,472.80000,480.33000,480.33000,1.82%,1576519 +2025-02-21,481.36000,487.38000,479.69000,484.24000,484.24000,0.81%,1444082 +2025-02-24,482.84000,487.50000,479.05000,481.65000,481.65000,-0.53%,1245588 +2025-02-25,480.95000,486.14000,476.26000,480.35000,480.35000,-0.27%,1199568 +2025-02-26,479.93000,484.98000,474.24000,479.10000,479.10000,-0.26%,823601 +2025-02-27,475.34000,486.07000,473.51000,474.50000,474.50000,-0.96%,1054200 +2025-02-28,479.90000,484.98000,474.01000,479.79000,479.79000,1.11%,2470731 +2025-03-03,477.82000,490.65000,477.73000,483.31000,483.31000,0.73%,1282846 +2025-03-04,485.49000,490.70000,480.11000,486.22000,486.22000,0.60%,1195957 +2025-03-05,485.25000,495.54000,483.54000,491.64000,491.64000,1.11%,1147351 +2025-03-06,490.15000,491.62000,479.78000,485.72000,485.72000,-1.20%,1325410 +2025-03-07,485.71000,492.34000,482.82000,488.29000,488.29000,0.53%,1198359 +2025-03-10,483.39000,503.89000,480.38000,500.01000,500.01000,2.40%,1793550 +2025-03-11,496.86000,497.49600,480.28000,488.34000,488.34000,-2.33%,1389925 +2025-03-12,484.62000,496.64000,483.09000,495.42000,495.42000,1.45%,1368972 +2025-03-13,493.79000,512.75000,488.00000,502.92000,502.92000,1.51%,1699817 +2025-03-14,507.00000,519.68000,502.26000,504.77000,504.77000,0.37%,1386928 +2025-03-17,505.20000,517.20000,504.00000,513.76000,513.76000,1.78%,1108941 +2025-03-18,513.07500,516.50000,508.52000,512.23000,512.23000,-0.30%,1335442 +2025-03-19,512.01000,514.82000,505.00000,512.52000,512.52000,0.06%,1124158 +2025-03-20,509.99000,515.67000,505.49000,510.18000,510.18000,-0.46%,1064713 +2025-03-21,505.42000,510.08000,501.07000,503.20000,503.20000,-1.37%,2273646 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/VTRS-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/VTRS-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..30322ecc8d17e960c33439d63e815e00c98edd80 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/VTRS-history.csv @@ -0,0 +1,1091 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2020-11-17,15.39000,17.93000,15.30000,16.34000,13.86100,3.03%,60532936 +2020-11-18,16.46000,16.99000,15.95000,16.19000,13.73300,-0.92%,31517441 +2020-11-19,16.00000,18.20000,15.99000,18.11000,15.36200,11.86%,35794059 +2020-11-20,18.40000,18.42000,17.00000,17.13000,14.53100,-5.41%,38015407 +2020-11-23,17.23600,17.25000,16.50000,16.77000,14.22500,-2.10%,20717971 +2020-11-24,16.73500,17.00000,16.29000,16.90000,14.33600,0.78%,22966745 +2020-11-25,16.68000,17.31000,16.55000,17.07000,14.48000,1.01%,15353777 +2020-11-27,17.10000,17.37000,16.90000,17.05000,14.46300,-0.12%,11024657 +2020-11-30,17.03000,17.16000,16.80000,16.82000,14.26800,-1.35%,21166326 +2020-12-01,16.88000,17.15000,16.74000,17.01000,14.42900,1.13%,15032761 +2020-12-02,16.93400,17.27000,16.84000,17.12500,14.52600,0.68%,22173216 +2020-12-03,17.13600,17.47000,16.94000,17.37000,14.73400,1.43%,16848384 +2020-12-04,17.33000,17.70000,17.25000,17.60000,14.92900,1.32%,15946922 +2020-12-07,17.61000,18.00000,17.52000,17.57000,14.90400,-0.17%,10008659 +2020-12-08,17.41000,17.93000,17.40500,17.84000,15.13300,1.54%,9303086 +2020-12-09,17.85000,17.97500,17.50000,17.52000,14.86100,-1.79%,12701883 +2020-12-10,17.32000,17.85000,17.30000,17.69000,15.00600,0.97%,9422490 +2020-12-11,17.50000,17.75000,17.08000,17.34000,14.70900,-1.98%,15842674 +2020-12-14,17.34000,17.53000,17.08000,17.33000,14.70000,-0.06%,16694055 +2020-12-15,17.40000,17.87000,17.20000,17.73000,15.04000,2.31%,13189112 +2020-12-16,17.62000,18.27000,17.56000,17.86000,15.15000,0.73%,17203789 +2020-12-17,17.75000,17.89000,17.55000,17.72000,15.03100,-0.78%,14484983 +2020-12-18,17.70000,17.80000,17.51500,17.75000,15.05700,0.17%,18226276 +2020-12-21,17.40000,17.55000,17.25000,17.39000,14.75100,-2.03%,14799820 +2020-12-22,17.43000,17.84000,17.27000,17.74000,15.04800,2.01%,11415468 +2020-12-23,17.74700,18.04000,17.66000,17.88000,15.16700,0.79%,6303385 +2020-12-24,17.80000,17.92000,17.67000,17.77000,15.07400,-0.62%,1946680 +2020-12-28,17.85600,17.88000,17.62000,17.74000,15.04800,-0.17%,4929334 +2020-12-29,17.66100,17.80000,17.52000,17.75000,15.05700,0.06%,4811911 +2020-12-30,17.61000,18.18000,17.58000,18.13000,15.37900,2.14%,10332307 +2020-12-31,18.22000,18.86000,18.03000,18.74000,15.89600,3.36%,14375983 +2021-01-04,18.66000,18.77000,18.21000,18.54000,15.72700,-1.07%,12215605 +2021-01-05,18.49000,18.60500,17.81000,18.10000,15.35300,-2.37%,12217787 +2021-01-06,18.17000,18.67500,18.10000,18.49000,15.68400,2.15%,8625061 +2021-01-07,18.52000,18.69000,18.36000,18.52000,15.71000,0.16%,7195092 +2021-01-08,18.42000,18.60000,18.03000,18.30000,15.52300,-1.19%,6893458 +2021-01-11,18.20000,18.66000,18.12000,18.47000,15.66700,0.93%,6961189 +2021-01-12,18.45000,18.67000,18.20000,18.24000,15.47200,-1.25%,7677583 +2021-01-13,18.27000,18.71000,18.20000,18.40000,15.60800,0.88%,9185867 +2021-01-14,18.33700,18.35500,16.75000,17.31000,14.68300,-5.92%,44993158 +2021-01-15,17.11000,17.20000,16.73200,17.05000,14.46300,-1.50%,19765045 +2021-01-19,17.26000,17.56000,17.08000,17.44000,14.79400,2.29%,10847169 +2021-01-20,17.45000,17.71000,17.31000,17.69000,15.00600,1.43%,9953076 +2021-01-21,17.36000,17.62000,16.80000,17.31000,14.68300,-2.15%,13895074 +2021-01-22,17.24400,17.52000,17.10000,17.43000,14.78500,0.69%,5726564 +2021-01-25,17.26000,17.40000,17.12500,17.23000,14.61600,-1.15%,9460056 +2021-01-26,17.20000,17.36000,17.08000,17.09000,14.49700,-0.81%,5968669 +2021-01-27,17.00000,17.17000,16.61000,16.86000,14.30200,-1.35%,14517707 +2021-01-28,16.90000,17.44500,16.84000,17.19000,14.58200,1.96%,9215227 +2021-01-29,17.25000,17.58000,16.90000,16.99000,14.41200,-1.16%,8256088 +2021-02-01,17.15000,17.58000,17.03000,17.44500,14.79800,2.68%,8954928 +2021-02-02,17.57000,17.75000,17.36000,17.38000,14.74300,-0.37%,9185721 +2021-02-03,17.30000,18.38000,17.30000,18.09000,15.34500,4.09%,15935468 +2021-02-04,18.11000,18.28000,17.71000,18.00000,15.26900,-0.50%,7266619 +2021-02-05,18.02000,18.07500,17.64000,17.89500,15.18000,-0.58%,7864581 +2021-02-08,17.99000,18.04000,17.71500,18.00000,15.26900,0.59%,7331816 +2021-02-09,17.85000,18.55000,17.84000,18.47000,15.66700,2.61%,6552614 +2021-02-10,18.53000,18.67000,18.21000,18.39000,15.59900,-0.43%,7284584 +2021-02-11,18.22000,18.44000,18.07000,18.24000,15.47200,-0.82%,5498144 +2021-02-12,18.10000,18.40000,18.03000,18.24000,15.47200,,4469254 +2021-02-16,18.35000,18.39000,18.09000,18.33500,15.55300,0.52%,5009322 +2021-02-17,18.28000,18.54500,18.17000,18.52000,15.71000,1.01%,4675977 +2021-02-18,18.61000,18.68000,18.25000,18.27000,15.49800,-1.35%,6811975 +2021-02-19,18.22000,18.48000,18.16000,18.21000,15.44700,-0.33%,10868936 +2021-02-22,16.54700,16.80000,15.49000,15.50000,13.14800,-14.88%,39258346 +2021-02-23,15.74000,15.77000,14.93000,15.22000,12.91100,-1.81%,21414370 +2021-02-24,15.33000,15.47000,14.94000,15.30000,12.97800,0.53%,15465558 +2021-02-25,15.29000,15.38000,14.85500,15.05000,12.76600,-1.63%,16256947 +2021-02-26,14.93000,15.00000,14.56000,14.85000,12.59700,-1.33%,15691014 +2021-03-01,15.04900,15.30000,14.61500,14.72000,12.48600,-0.88%,11913861 +2021-03-02,14.55000,14.70000,14.13500,14.29000,12.12200,-2.92%,16236590 +2021-03-03,14.17000,14.24000,13.53100,13.88000,11.77400,-2.87%,24164102 +2021-03-04,13.67100,13.80000,13.31000,13.59000,11.52800,-2.09%,18720691 +2021-03-05,13.69000,13.99000,13.36000,13.91000,11.79900,2.35%,13295277 +2021-03-08,13.76000,14.05000,13.68000,13.83000,11.73100,-0.58%,11899589 +2021-03-09,13.93000,14.21500,13.71000,13.91000,11.79900,0.58%,10908802 +2021-03-10,14.05000,14.23000,13.83000,14.06000,11.92700,1.08%,8696611 +2021-03-11,14.13000,14.22000,13.92000,14.10000,11.96000,0.28%,8355305 +2021-03-12,14.07000,14.38500,13.98800,14.36000,12.18100,1.84%,7784448 +2021-03-15,14.27000,14.68500,14.23000,14.67000,12.44400,2.16%,9915013 +2021-03-16,14.67000,14.73000,14.44400,14.53000,12.32500,-0.95%,10558616 +2021-03-17,14.43000,15.10000,14.42000,15.08000,12.79200,3.79%,10784529 +2021-03-18,14.97000,15.03000,14.50000,14.59000,12.37600,-3.25%,9877532 +2021-03-19,14.66000,14.88000,14.52700,14.78000,12.53700,1.30%,11373733 +2021-03-22,14.91000,14.93500,14.63000,14.79000,12.54600,0.07%,7738991 +2021-03-23,14.75000,14.75000,14.11500,14.17000,12.02000,-4.19%,8881196 +2021-03-24,14.15000,14.22000,13.94100,14.01000,11.88400,-1.13%,9597144 +2021-03-25,14.15000,14.15000,13.92300,14.02000,11.89300,0.07%,10229296 +2021-03-26,14.07000,14.44000,14.02000,14.36000,12.18100,2.43%,6336236 +2021-03-29,14.26700,14.42000,14.17000,14.32000,12.14700,-0.28%,6174160 +2021-03-30,14.28700,14.32000,13.94500,14.15000,12.00300,-1.19%,11407822 +2021-03-31,14.09500,14.28000,13.89000,13.97000,11.85000,-1.27%,13875776 +2021-04-01,13.96000,14.08000,13.86000,13.90000,11.79100,-0.50%,7053676 +2021-04-05,13.92000,14.16000,13.86000,14.05000,11.91800,1.08%,7957570 +2021-04-06,13.95000,14.10000,13.79000,13.83000,11.73100,-1.57%,7906722 +2021-04-07,13.87000,13.88000,13.36000,13.39000,11.35800,-3.18%,17606411 +2021-04-08,13.41000,13.49000,13.11000,13.29000,11.27300,-0.75%,12121140 +2021-04-09,13.30000,13.40500,13.21000,13.39500,11.36200,0.79%,9011368 +2021-04-12,13.43000,13.44000,13.20000,13.26000,11.24800,-1.01%,7928744 +2021-04-13,13.24000,13.29500,12.94000,12.97000,11.00200,-2.19%,11636094 +2021-04-14,13.02000,13.36000,13.01000,13.21000,11.20600,1.85%,8852930 +2021-04-15,13.22000,13.43000,13.15300,13.28000,11.26500,0.53%,7554514 +2021-04-16,13.39000,13.47000,13.13000,13.40000,11.36700,0.90%,7869084 +2021-04-19,13.40000,13.53000,13.22000,13.25000,11.23900,-1.12%,8939812 +2021-04-20,13.16000,13.21000,12.97000,13.11000,11.12100,-1.06%,8633780 +2021-04-21,13.04500,13.31000,12.99000,13.30000,11.28200,1.45%,7782000 +2021-04-22,13.31000,13.60000,13.28900,13.36000,11.33300,0.45%,7805486 +2021-04-23,13.38000,13.45500,13.21500,13.36000,11.33300,,4872251 +2021-04-26,13.40000,13.68000,13.39000,13.55000,11.49400,1.42%,5775368 +2021-04-27,13.52000,13.59000,13.19000,13.28000,11.26500,-1.99%,17598887 +2021-04-28,13.33000,13.52000,13.28000,13.46000,11.41800,1.36%,6341270 +2021-04-29,13.55000,13.66000,13.23000,13.36000,11.33300,-0.74%,7950879 +2021-04-30,13.39500,13.52000,13.26000,13.30000,11.28200,-0.45%,6980014 +2021-05-03,13.26000,13.55000,13.19000,13.50000,11.45100,1.50%,6551907 +2021-05-04,13.49000,13.64000,13.26000,13.40000,11.36700,-0.74%,10607869 +2021-05-05,13.40000,13.70000,13.30000,13.64000,11.57000,1.79%,12021958 +2021-05-06,13.62000,13.94000,13.43500,13.93000,11.81600,2.13%,12011990 +2021-05-07,13.82200,14.10000,13.78000,14.08000,11.94300,1.08%,12729327 +2021-05-10,14.98000,15.47500,14.80000,15.04000,12.75800,6.82%,30043815 +2021-05-11,14.93700,15.50000,14.85000,15.14000,12.84300,0.66%,11072430 +2021-05-12,15.20000,15.85500,15.17000,15.72000,13.33500,3.83%,20028273 +2021-05-13,15.56000,16.05000,15.55000,15.93000,13.51300,1.34%,10777580 +2021-05-14,16.03000,16.10000,15.75000,16.00000,13.57200,0.44%,9219637 +2021-05-17,15.98000,16.29000,15.95000,16.15000,13.69900,0.94%,14821635 +2021-05-18,16.10000,16.15000,15.80000,16.05000,13.61500,-0.62%,8309318 +2021-05-19,15.95000,15.95000,15.45000,15.50000,13.14800,-3.43%,11168039 +2021-05-20,15.54000,15.71000,15.37000,15.59000,13.22400,0.58%,11514201 +2021-05-21,15.50000,15.65400,15.29000,15.31000,13.08000,-1.80%,10763915 +2021-05-24,15.37400,15.53500,15.29000,15.36000,13.12300,0.33%,9096732 +2021-05-25,15.32000,15.34000,14.93000,14.98000,12.79800,-2.47%,7633696 +2021-05-26,15.00800,15.18000,14.87000,15.16000,12.95200,1.20%,5402887 +2021-05-27,15.17500,15.27000,15.08000,15.14000,12.93500,-0.13%,10649152 +2021-05-28,15.20000,15.33000,15.11000,15.24000,13.02000,0.66%,4537889 +2021-06-01,15.25500,15.37600,15.15500,15.26000,13.03700,0.13%,5467991 +2021-06-02,15.26000,15.56000,15.12000,15.46000,13.20800,1.31%,6202298 +2021-06-03,15.44000,15.53500,15.36500,15.41000,13.16600,-0.32%,5189854 +2021-06-04,15.43000,15.47500,15.26500,15.39000,13.14900,-0.13%,5124847 +2021-06-07,15.39000,15.46000,15.27000,15.39000,13.14900,,5966929 +2021-06-08,15.42000,15.57000,15.23000,15.49000,13.23400,0.65%,5362760 +2021-06-09,15.48000,15.55500,15.40000,15.45000,13.20000,-0.26%,4976944 +2021-06-10,15.46000,15.92000,15.41000,15.79000,13.49000,2.20%,7259883 +2021-06-11,15.76000,15.79000,15.63000,15.73000,13.43900,-0.38%,4135734 +2021-06-14,15.73000,15.79000,15.56000,15.63000,13.35400,-0.64%,4292134 +2021-06-15,15.61000,15.68000,15.12000,15.30000,13.07200,-2.11%,6926739 +2021-06-16,15.44000,15.48100,15.11000,15.22000,13.00300,-0.52%,5757991 +2021-06-17,15.13000,15.18500,14.60000,14.67000,12.53300,-3.61%,12277867 +2021-06-18,14.63500,14.63500,14.20000,14.26000,12.18300,-2.79%,12943889 +2021-06-21,14.24100,14.38000,14.11000,14.35000,12.26000,0.63%,6775303 +2021-06-22,14.40000,14.40000,14.11000,14.22000,12.14900,-0.91%,6502487 +2021-06-23,14.28000,14.32000,14.11000,14.17000,12.10600,-0.35%,4820753 +2021-06-24,14.25000,14.42000,14.13000,14.36000,12.26900,1.34%,5848396 +2021-06-25,14.39000,14.63000,14.34000,14.57000,12.44800,1.46%,7602062 +2021-06-28,14.56000,14.60000,14.30000,14.38000,12.28600,-1.30%,4641726 +2021-06-29,14.38000,14.56000,14.31000,14.52000,12.40500,0.97%,5006666 +2021-06-30,14.52000,14.54000,14.27000,14.29000,12.20900,-1.58%,6822004 +2021-07-01,14.38000,14.77000,14.38000,14.75000,12.60200,3.22%,6228768 +2021-07-02,14.81000,14.82000,14.45300,14.71000,12.56800,-0.27%,5730207 +2021-07-06,14.71000,14.75000,14.17000,14.19000,12.12300,-3.54%,7876931 +2021-07-07,14.21000,14.22000,13.92000,14.03000,11.98700,-1.13%,7370583 +2021-07-08,13.92000,14.00000,13.75000,13.78000,11.77300,-1.78%,6935269 +2021-07-09,13.95000,14.43000,13.92000,14.31000,12.22600,3.85%,7715226 +2021-07-12,14.19000,14.27000,14.05000,14.18000,12.11500,-0.91%,4981195 +2021-07-13,14.21000,14.25000,13.83000,13.92000,11.89300,-1.83%,8955679 +2021-07-14,13.93000,14.16000,13.89000,14.07000,12.02100,1.08%,5894398 +2021-07-15,14.03000,14.17500,13.83000,13.88000,11.85800,-1.35%,4839524 +2021-07-16,13.87000,13.91000,13.74000,13.76000,11.75600,-0.86%,4793928 +2021-07-19,13.60000,13.68000,13.24000,13.60000,11.61900,-1.16%,8495541 +2021-07-20,13.62500,13.97000,13.60000,13.89000,11.86700,2.13%,9471644 +2021-07-21,13.96400,14.12000,13.89500,14.06000,12.01200,1.22%,4750106 +2021-07-22,13.96000,13.98000,13.77000,13.85000,11.83300,-1.49%,4225563 +2021-07-23,13.99000,13.99000,13.80300,13.92000,11.89300,0.51%,3575798 +2021-07-26,13.87000,14.06000,13.78000,13.84000,11.82400,-0.57%,3965032 +2021-07-27,13.81000,13.94500,13.69500,13.91000,11.88400,0.51%,5219313 +2021-07-28,13.87000,14.38000,13.83500,14.23000,12.15700,2.30%,6726949 +2021-07-29,14.64000,14.68000,14.26000,14.29000,12.20900,0.42%,5336513 +2021-07-30,14.33000,14.43000,13.98000,14.07000,12.02100,-1.54%,6903081 +2021-08-02,14.13000,14.37000,14.08200,14.23000,12.15700,1.14%,5854669 +2021-08-03,14.24000,14.32000,13.89000,14.19000,12.12300,-0.28%,4935701 +2021-08-04,14.01000,14.18000,13.67500,13.76000,11.75600,-3.03%,10168548 +2021-08-05,13.78000,13.94000,13.73200,13.93000,11.90100,1.24%,8143319 +2021-08-06,14.05800,14.26000,13.90000,14.25000,12.17500,2.30%,9497965 +2021-08-09,14.67000,15.17000,14.43000,15.10000,12.90100,5.96%,15511811 +2021-08-10,15.04900,15.25000,14.76500,15.11000,12.90900,0.07%,8887631 +2021-08-11,15.16000,15.16000,14.75000,14.82000,12.66200,-1.92%,7793352 +2021-08-12,14.87000,15.06500,14.74000,14.95000,12.77300,0.88%,5585550 +2021-08-13,14.97000,15.05000,14.85000,14.95000,12.77300,,3649306 +2021-08-16,14.92000,15.00000,14.76400,14.91000,12.73800,-0.27%,3990238 +2021-08-17,14.83000,14.87000,14.45000,14.77000,12.61900,-0.94%,5207801 +2021-08-18,14.73000,15.06000,14.71000,14.79000,12.63600,0.14%,7691535 +2021-08-19,14.64700,14.86000,14.62000,14.73000,12.58500,-0.41%,6676482 +2021-08-20,14.61000,14.86000,14.59000,14.69000,12.55000,-0.27%,7276904 +2021-08-23,14.63000,14.89000,14.55500,14.76000,12.70400,0.48%,7145155 +2021-08-24,14.77000,14.85500,14.63000,14.66000,12.61800,-0.68%,6507648 +2021-08-25,14.58000,14.58000,14.39500,14.52000,12.49800,-0.95%,5767486 +2021-08-26,14.52000,14.53000,14.16000,14.29000,12.30000,-1.58%,5223048 +2021-08-27,14.32000,14.47000,14.29000,14.37000,12.36900,0.56%,5343947 +2021-08-30,14.33000,14.52000,14.30000,14.41000,12.40300,0.28%,6625852 +2021-08-31,14.35000,14.64000,14.32000,14.63000,12.59200,1.53%,10442635 +2021-09-01,14.62000,14.65000,14.43000,14.59000,12.55800,-0.27%,19478196 +2021-09-02,14.55000,15.14000,14.55000,15.13000,13.02300,3.70%,6633448 +2021-09-03,15.01000,15.19000,14.87000,14.89000,12.81600,-1.59%,5536361 +2021-09-07,14.86000,14.91000,14.54500,14.66000,12.61800,-1.54%,5517652 +2021-09-08,14.57000,14.61000,14.37500,14.55000,12.52300,-0.75%,4410300 +2021-09-09,14.51500,14.52000,14.20500,14.29000,12.30000,-1.79%,7198038 +2021-09-10,14.37000,14.38000,13.77000,13.80000,11.87800,-3.43%,10822492 +2021-09-13,13.85000,14.06000,13.78000,13.92000,11.98100,0.87%,9028215 +2021-09-14,14.00000,14.04000,13.64000,13.68000,11.77500,-1.72%,6480153 +2021-09-15,13.62000,13.78000,13.60000,13.73000,11.81800,0.37%,5965226 +2021-09-16,13.74000,13.85000,13.56000,13.69000,11.78300,-0.29%,5252681 +2021-09-17,13.55000,13.70500,13.51000,13.57000,11.68000,-0.88%,22841214 +2021-09-20,13.44000,13.53500,13.20000,13.33000,11.47300,-1.77%,10547656 +2021-09-21,13.41000,13.55000,13.22000,13.28000,11.43000,-0.38%,6044737 +2021-09-22,13.36000,13.49000,13.24000,13.25000,11.40500,-0.23%,5823323 +2021-09-23,13.30000,13.50000,13.21500,13.34000,11.48200,0.68%,6912852 +2021-09-24,13.31000,13.46900,13.28000,13.38000,11.51600,0.30%,3741254 +2021-09-27,13.47000,13.88000,13.43000,13.82000,11.89500,3.29%,8620574 +2021-09-28,13.82000,13.95000,13.65000,13.70000,11.79200,-0.87%,9768196 +2021-09-29,13.68000,13.95000,13.61000,13.86000,11.93000,1.17%,4922154 +2021-09-30,13.92000,13.99000,13.48000,13.55000,11.66300,-2.24%,9110337 +2021-10-01,13.56000,13.72500,13.46000,13.60000,11.70600,0.37%,7078474 +2021-10-04,13.76000,13.77500,13.31000,13.43000,11.55900,-1.25%,7955497 +2021-10-05,13.34500,13.66500,13.32000,13.50000,11.62000,0.52%,8878609 +2021-10-06,13.40000,13.57500,13.31000,13.44000,11.56800,-0.44%,7980683 +2021-10-07,13.55000,13.81000,13.54000,13.63000,11.73200,1.41%,4881954 +2021-10-08,13.69000,13.82600,13.60000,13.63000,11.73200,,4399560 +2021-10-11,13.64000,13.86500,13.59000,13.61000,11.71400,-0.15%,5129209 +2021-10-12,13.62000,13.69000,13.36000,13.46000,11.58500,-1.10%,5908404 +2021-10-13,13.45000,13.56000,13.34600,13.37000,11.50800,-0.67%,4642516 +2021-10-14,13.45000,13.66000,13.45000,13.48000,11.60300,0.82%,5379515 +2021-10-15,13.64000,13.67000,13.43000,13.46000,11.58500,-0.15%,5633097 +2021-10-18,13.45400,13.52000,13.21000,13.49000,11.61100,0.22%,8644061 +2021-10-19,13.55000,13.63000,13.44000,13.57000,11.68000,0.59%,4969623 +2021-10-20,13.63000,14.05000,13.62000,13.99000,12.04100,3.10%,7193473 +2021-10-21,13.90000,14.05000,13.81000,14.01000,12.05900,0.14%,4165570 +2021-10-22,14.01000,14.10000,13.90500,13.94000,11.99800,-0.50%,3719579 +2021-10-25,13.93000,13.94000,13.68000,13.80000,11.87800,-1.00%,10332585 +2021-10-26,13.84000,13.89000,13.46500,13.48000,11.60300,-2.32%,7995515 +2021-10-27,13.47000,13.48000,13.08500,13.10000,11.27500,-2.82%,13465337 +2021-10-28,13.15000,13.42000,13.10000,13.33000,11.47300,1.76%,9916173 +2021-10-29,13.33000,13.39000,13.23000,13.35000,11.49100,0.15%,9017618 +2021-11-01,13.37000,13.94000,13.37000,13.82000,11.89500,3.52%,7384757 +2021-11-02,13.84300,13.94000,13.62000,13.83000,11.90400,0.07%,7490741 +2021-11-03,13.80000,13.96000,13.72000,13.90000,11.96400,0.51%,6325816 +2021-11-04,13.82700,13.87900,13.51000,13.68000,11.77500,-1.58%,6797778 +2021-11-05,13.75000,13.99000,13.48000,13.73000,11.81800,0.37%,13090834 +2021-11-08,14.42000,14.87000,14.25000,14.68000,12.63500,6.92%,18855184 +2021-11-09,14.72000,14.74000,14.41000,14.57000,12.54100,-0.75%,11004978 +2021-11-10,14.46000,14.75000,14.38000,14.54000,12.51500,-0.21%,10138966 +2021-11-11,14.54000,14.65000,14.41500,14.46000,12.44600,-0.55%,6687463 +2021-11-12,14.45000,14.51000,14.07000,14.11000,12.14500,-2.42%,9504506 +2021-11-15,14.16000,14.17000,13.87000,13.90000,11.96400,-1.49%,12551509 +2021-11-16,13.97000,13.99000,13.73000,13.88000,11.94700,-0.14%,11341075 +2021-11-17,13.89000,13.96500,13.64000,13.65000,11.74900,-1.66%,11916795 +2021-11-18,13.62000,13.66000,13.29000,13.39000,11.52500,-1.90%,9803272 +2021-11-19,13.33000,13.37000,13.08000,13.08000,11.25800,-2.32%,10766111 +2021-11-22,13.03000,13.28000,12.90000,13.12000,11.38700,0.31%,17542096 +2021-11-23,13.19000,13.29000,13.09000,13.16000,11.42200,0.30%,7892193 +2021-11-24,13.09500,13.13500,12.95000,13.05000,11.32700,-0.84%,11324131 +2021-11-26,12.85000,12.89000,12.57000,12.75000,11.06600,-2.30%,11436003 +2021-11-29,12.87000,12.90000,12.47000,12.52000,10.86700,-1.80%,14656457 +2021-11-30,12.47000,12.59000,12.23000,12.31000,10.68400,-1.68%,20023625 +2021-12-01,12.42000,12.53000,12.07000,12.09000,10.49300,-1.79%,10387626 +2021-12-02,12.12000,12.36000,11.96000,12.20000,10.58900,0.91%,11966963 +2021-12-03,12.23000,12.29000,12.08000,12.20000,10.58900,,8354357 +2021-12-06,12.30000,12.61000,12.25900,12.44000,10.79700,1.97%,12643265 +2021-12-07,12.40000,12.52000,12.36000,12.40000,10.76200,-0.32%,8304688 +2021-12-08,12.46800,12.52000,12.38000,12.43000,10.78800,0.24%,7675307 +2021-12-09,12.41000,12.77000,12.40000,12.59000,10.92700,1.29%,12819531 +2021-12-10,12.62000,12.92000,12.57000,12.70000,11.02300,0.87%,8719934 +2021-12-13,12.60000,12.73000,12.40000,12.55000,10.89300,-1.18%,9787249 +2021-12-14,12.55000,13.15000,12.55000,12.81000,11.11800,2.07%,10534546 +2021-12-15,12.76500,12.82000,12.58500,12.69000,11.01400,-0.94%,8134993 +2021-12-16,12.86800,13.19500,12.82000,13.02000,11.30100,2.60%,9422017 +2021-12-17,13.11000,13.18000,12.83500,13.03000,11.30900,0.08%,18101741 +2021-12-20,12.87000,12.91000,12.54000,12.76000,11.07500,-2.07%,9329841 +2021-12-21,12.96500,13.20000,12.88000,13.09000,11.36100,2.59%,14220566 +2021-12-22,13.04000,13.32500,13.00500,13.25000,11.50000,1.22%,9021301 +2021-12-23,13.31000,13.71000,13.26000,13.63000,11.83000,2.87%,10509160 +2021-12-27,13.62000,13.79500,13.56000,13.67000,11.86500,0.29%,11436631 +2021-12-28,13.60000,13.71000,13.55000,13.64000,11.83900,-0.22%,8874565 +2021-12-29,13.56200,13.66000,13.50000,13.56000,11.76900,-0.59%,9130830 +2021-12-30,13.51000,13.75000,13.51000,13.55000,11.76100,-0.07%,8741792 +2021-12-31,13.60000,13.71000,13.52000,13.53000,11.74300,-0.15%,5362326 +2022-01-03,13.60000,14.30000,13.52000,14.21000,12.33300,5.03%,11968967 +2022-01-04,14.28000,14.45500,14.22500,14.37000,12.47200,1.13%,12555359 +2022-01-05,14.46000,14.73000,14.41000,14.44000,12.53300,0.49%,11165456 +2022-01-06,14.55800,14.62000,14.29000,14.50000,12.58500,0.42%,10487508 +2022-01-07,14.54000,14.75000,14.50000,14.74000,12.79300,1.66%,9544622 +2022-01-10,14.77000,15.01000,14.58000,15.01000,13.02800,1.83%,13554165 +2022-01-11,14.99000,15.34000,14.91500,15.32000,13.29700,2.07%,10024699 +2022-01-12,15.31000,15.32000,15.13000,15.17000,13.16700,-0.98%,7871289 +2022-01-13,15.20000,15.20000,14.99500,15.02000,13.03600,-0.99%,7536190 +2022-01-14,14.90200,15.25500,14.86000,15.22000,13.21000,1.33%,5773965 +2022-01-18,15.16000,15.30000,15.02000,15.06000,13.07100,-1.05%,7633767 +2022-01-19,15.05000,15.13000,14.70000,14.72000,12.77600,-2.26%,7254704 +2022-01-20,14.64500,14.88000,14.57000,14.64000,12.70700,-0.54%,8441738 +2022-01-21,14.55000,14.77000,14.50500,14.53000,12.61100,-0.75%,11208650 +2022-01-24,14.44000,14.48000,13.96000,14.36000,12.46400,-1.17%,10778032 +2022-01-25,14.32000,14.81000,14.17500,14.68000,12.74100,2.23%,10865359 +2022-01-26,14.65900,14.86000,14.50000,14.62000,12.68900,-0.41%,7295048 +2022-01-27,14.70000,14.88000,14.52000,14.59000,12.66300,-0.21%,7421986 +2022-01-28,14.55000,14.63000,14.32000,14.63000,12.69800,0.27%,7927009 +2022-01-31,14.50000,15.07000,14.48000,14.97000,12.99300,2.32%,15357036 +2022-02-01,14.97000,15.14000,14.83000,15.07000,13.08000,0.67%,9073334 +2022-02-02,14.99000,15.33000,14.73000,15.30000,13.27900,1.53%,10391526 +2022-02-03,15.20000,15.30500,15.06000,15.13000,13.13200,-1.11%,7714257 +2022-02-04,15.05000,15.24000,14.94000,15.13000,13.13200,,7474167 +2022-02-07,15.25600,15.40000,15.15000,15.26000,13.24500,0.86%,6349589 +2022-02-08,15.25000,15.31700,15.00000,15.22000,13.21000,-0.26%,7285351 +2022-02-09,15.27000,15.60000,15.26500,15.40000,13.36600,1.18%,6509220 +2022-02-10,15.34000,15.58000,15.32000,15.37000,13.34000,-0.19%,8700675 +2022-02-11,15.22000,15.45500,15.12000,15.17000,13.16700,-1.30%,10322160 +2022-02-14,15.20000,15.23500,14.88100,15.03000,13.04500,-0.92%,6512297 +2022-02-15,15.03000,15.34000,14.97000,15.32000,13.29700,1.93%,7562480 +2022-02-16,15.31000,15.51000,15.21500,15.25000,13.23600,-0.46%,7994109 +2022-02-17,15.19000,15.20000,14.79000,14.83000,12.87200,-2.75%,7788028 +2022-02-18,14.73200,14.90000,14.60000,14.71000,12.76700,-0.81%,9801132 +2022-02-22,14.56000,14.73500,14.46500,14.55000,12.62800,-1.09%,8355906 +2022-02-23,14.55000,14.60000,14.28000,14.32000,12.53300,-1.58%,10564057 +2022-02-24,13.85500,13.98000,13.67000,13.93000,12.19200,-2.72%,14796170 +2022-02-25,14.03000,14.64000,14.00500,14.54000,12.72600,4.38%,15832378 +2022-02-28,13.71500,13.74000,10.88000,11.01000,9.63600,-24.28%,62957122 +2022-03-01,11.16000,11.18000,9.68000,10.15000,8.88300,-7.81%,62880439 +2022-03-02,10.14000,10.54000,10.12000,10.48000,9.17200,3.25%,23815665 +2022-03-03,10.41000,10.45500,9.91000,10.41000,9.11100,-0.67%,22865170 +2022-03-04,10.12500,10.29000,9.91500,10.20000,8.92700,-2.02%,24556863 +2022-03-07,10.00000,10.12000,9.84000,9.88000,8.64700,-3.14%,18322322 +2022-03-08,9.88000,10.11500,9.82000,9.95000,8.70800,0.71%,22455455 +2022-03-09,10.12000,10.47000,10.09000,10.28000,8.99700,3.32%,19859204 +2022-03-10,10.06000,10.27000,9.90000,10.12000,8.85700,-1.56%,12209851 +2022-03-11,10.15000,10.34000,10.01000,10.02000,8.77000,-0.99%,12790085 +2022-03-14,10.16000,10.27000,9.66000,9.81000,8.58600,-2.10%,12181024 +2022-03-15,9.80000,9.99500,9.76500,9.96000,8.71700,1.53%,13785194 +2022-03-16,10.10500,10.49500,10.10000,10.39000,9.09300,4.32%,13115886 +2022-03-17,10.26000,10.74000,10.15200,10.64000,9.31200,2.41%,10923676 +2022-03-18,10.51000,10.69000,10.50000,10.66000,9.33000,0.19%,28465917 +2022-03-21,10.58000,10.90000,10.58000,10.77000,9.42600,1.03%,10684357 +2022-03-22,10.81000,10.97000,10.75500,10.85000,9.49600,0.74%,16670683 +2022-03-23,10.74000,11.08000,10.71000,10.88000,9.52200,0.28%,13595653 +2022-03-24,10.93000,11.00500,10.76500,10.95000,9.58400,0.64%,10573720 +2022-03-25,10.97000,11.21000,10.90000,11.19000,9.79400,2.19%,15705350 +2022-03-28,11.15000,11.18000,10.77000,10.90000,9.54000,-2.59%,14836743 +2022-03-29,10.93000,11.22000,10.93000,11.18000,9.78500,2.57%,9505774 +2022-03-30,11.11000,11.30000,10.96000,10.99000,9.61900,-1.70%,9237077 +2022-03-31,11.00000,11.10000,10.87000,10.88000,9.52200,-1.00%,12868197 +2022-04-01,10.96000,10.96000,10.65000,10.82000,9.47000,-0.55%,9680073 +2022-04-04,10.81500,11.02000,10.76000,10.85000,9.49600,0.28%,11974102 +2022-04-05,10.78000,11.03000,10.65500,10.67000,9.33800,-1.66%,10404487 +2022-04-06,10.58000,10.70500,10.47500,10.69000,9.35600,0.19%,9288648 +2022-04-07,10.66000,10.85000,10.52000,10.81000,9.46100,1.12%,13285987 +2022-04-08,10.80000,11.10000,10.62000,11.04000,9.66200,2.13%,14248594 +2022-04-11,11.00000,11.02000,10.64000,10.70000,9.36500,-3.08%,17818741 +2022-04-12,10.72000,10.80000,10.62500,10.67000,9.33800,-0.28%,7330089 +2022-04-13,10.71000,11.03000,10.67000,10.99000,9.61900,3.00%,11022973 +2022-04-14,10.99000,11.11500,10.94000,10.96000,9.59200,-0.27%,9283478 +2022-04-18,10.94000,10.98000,10.64000,10.71000,9.37400,-2.28%,8772542 +2022-04-19,10.72000,11.00000,10.66500,10.92000,9.55700,1.96%,8583138 +2022-04-20,10.88000,11.02000,10.73500,10.84000,9.48700,-0.73%,7801084 +2022-04-21,10.88000,10.99000,10.62000,10.65000,9.32100,-1.75%,8632547 +2022-04-22,10.68000,10.68000,10.27000,10.28000,8.99700,-3.47%,9837363 +2022-04-25,10.23000,10.44500,10.02000,10.39000,9.09300,1.07%,12714980 +2022-04-26,10.32000,10.49500,10.25000,10.29000,9.00600,-0.96%,14306614 +2022-04-27,10.32000,10.48800,10.17500,10.36000,9.06700,0.68%,9515173 +2022-04-28,10.38000,10.54000,10.26000,10.49000,9.18100,1.25%,12178641 +2022-04-29,10.45000,10.61000,10.27000,10.33000,9.04100,-1.53%,13224522 +2022-05-02,10.35000,10.45000,10.03000,10.21000,8.93600,-1.16%,13070841 +2022-05-03,10.24000,10.45500,10.11500,10.40000,9.10200,1.86%,12806818 +2022-05-04,10.39000,10.53000,10.07000,10.52000,9.20700,1.15%,16585243 +2022-05-05,10.45000,10.50000,9.88000,10.05000,8.79600,-4.47%,17092850 +2022-05-06,10.04000,10.05000,9.76000,9.95000,8.70800,-1.00%,20263081 +2022-05-09,10.13000,10.94000,10.13000,10.48000,9.17200,5.33%,25016754 +2022-05-10,10.38000,10.55000,10.14000,10.46000,9.15500,-0.19%,19772688 +2022-05-11,10.43000,10.74000,10.37000,10.39000,9.09300,-0.67%,17018581 +2022-05-12,10.40500,10.88000,10.38000,10.85000,9.49600,4.43%,21655489 +2022-05-13,10.83000,11.15000,10.79000,11.08000,9.69700,2.12%,10972552 +2022-05-16,11.05000,11.24000,10.98000,11.14000,9.75000,0.54%,8598201 +2022-05-17,11.16000,11.53000,11.16000,11.47000,10.03900,2.96%,9901125 +2022-05-18,11.45000,11.57000,11.19200,11.27000,9.86400,-1.74%,10916528 +2022-05-19,11.13000,11.81500,11.06000,11.69000,10.23100,3.73%,12090267 +2022-05-20,11.77000,11.92000,11.61000,11.80000,10.32700,0.94%,13834144 +2022-05-23,11.74000,11.93000,11.51000,11.63000,10.28400,-1.44%,9530549 +2022-05-24,11.70500,11.70500,11.26000,11.53000,10.19500,-0.86%,10714238 +2022-05-25,11.50000,11.86000,11.42000,11.84000,10.46900,2.69%,9479878 +2022-05-26,11.84000,12.08000,11.84000,12.01000,10.62000,1.44%,8866050 +2022-05-27,11.98000,12.25000,11.97000,12.25000,10.83200,2.00%,12015700 +2022-05-31,12.19000,12.35000,11.94000,12.27000,10.85000,0.16%,19551712 +2022-06-01,12.33000,12.37500,11.89000,12.07000,10.67300,-1.63%,8690429 +2022-06-02,12.09000,12.13000,11.77000,12.11000,10.70800,0.33%,7111338 +2022-06-03,12.05000,12.10800,11.68000,11.71000,10.35400,-3.30%,8072145 +2022-06-06,11.76000,11.90000,11.70000,11.77000,10.40800,0.51%,7119699 +2022-06-07,11.78000,11.90000,11.68200,11.89000,10.51400,1.02%,7785745 +2022-06-08,11.80000,11.93000,11.75900,11.86000,10.48700,-0.25%,6919390 +2022-06-09,11.86000,11.88000,11.61000,11.62000,10.27500,-2.02%,6637206 +2022-06-10,11.42500,11.46000,11.14000,11.20000,9.90300,-3.61%,8021315 +2022-06-13,10.95200,11.07000,10.66400,10.77000,9.52300,-3.84%,13855807 +2022-06-14,10.73000,10.79000,10.21000,10.32000,9.12500,-4.18%,15409250 +2022-06-15,10.40000,10.85500,10.40000,10.70000,9.46100,3.68%,12150049 +2022-06-16,10.50000,10.52000,10.20500,10.28000,9.09000,-3.93%,9519912 +2022-06-17,10.30000,10.53100,10.20500,10.46000,9.24900,1.75%,16942039 +2022-06-21,10.59000,10.73000,10.50000,10.60000,9.37300,1.34%,11736261 +2022-06-22,10.51000,10.78000,10.44000,10.63000,9.39900,0.28%,7762780 +2022-06-23,10.64000,10.74500,10.53000,10.73000,9.48800,0.94%,7488168 +2022-06-24,10.79000,11.03000,10.75500,10.96000,9.69100,2.14%,11834003 +2022-06-27,10.94000,11.15000,10.89000,11.07000,9.78900,1.00%,8283455 +2022-06-28,11.08000,11.27000,10.90000,10.90000,9.63800,-1.54%,7025108 +2022-06-29,10.94000,10.95000,10.70000,10.81000,9.55900,-0.83%,6399681 +2022-06-30,10.65000,10.65500,10.40000,10.47000,9.25800,-3.15%,9991600 +2022-07-01,10.45000,10.74000,10.28000,10.71000,9.47000,2.29%,6541915 +2022-07-05,10.50000,10.54000,10.25000,10.50000,9.28500,-1.96%,6803209 +2022-07-06,10.48000,10.54000,10.14000,10.30000,9.10800,-1.90%,7775115 +2022-07-07,10.29000,10.51000,10.29000,10.42000,9.21400,1.17%,5939102 +2022-07-08,10.45000,10.59000,10.28000,10.35000,9.15200,-0.67%,6106571 +2022-07-11,10.22000,10.23500,10.03000,10.05000,8.88700,-2.90%,10207280 +2022-07-12,10.01000,10.33000,9.96000,10.22000,9.03700,1.69%,9396015 +2022-07-13,10.14000,10.19000,9.90000,9.98000,8.82500,-2.35%,8601085 +2022-07-14,9.82000,9.88000,9.67500,9.85000,8.71000,-1.30%,9753706 +2022-07-15,9.99000,10.02000,9.67300,9.85000,8.71000,,9740599 +2022-07-18,9.98000,10.21000,9.81000,9.83000,8.69200,-0.20%,11776332 +2022-07-19,9.90000,10.18000,9.90000,10.07000,8.90400,2.44%,14005721 +2022-07-20,10.06000,10.23000,9.91000,9.97000,8.81600,-0.99%,11771884 +2022-07-21,9.97000,9.99000,9.79000,9.88000,8.73600,-0.90%,8530669 +2022-07-22,9.96000,10.01500,9.44500,9.55000,8.44500,-3.34%,15392495 +2022-07-25,9.60000,9.84000,9.44500,9.74000,8.61300,1.99%,37913775 +2022-07-26,9.69200,9.97000,9.68000,9.92000,8.77200,1.85%,13922485 +2022-07-27,9.93000,10.12500,9.80000,10.07000,8.90400,1.51%,14351119 +2022-07-28,10.00000,10.07000,9.64000,9.78000,8.64800,-2.88%,14335691 +2022-07-29,9.78000,9.83500,9.60000,9.69000,8.56800,-0.92%,12985805 +2022-08-01,9.68000,9.78000,9.57000,9.66000,8.54200,-0.31%,9739032 +2022-08-02,9.66000,9.80000,9.62500,9.71000,8.58600,0.52%,9753200 +2022-08-03,9.73000,9.77000,9.66000,9.75000,8.62100,0.41%,8913342 +2022-08-04,9.73200,9.82500,9.61000,9.62000,8.50600,-1.33%,9883465 +2022-08-05,9.57000,9.76000,9.46000,9.73000,8.60400,1.14%,16007647 +2022-08-08,10.18000,10.62000,10.02000,10.09000,8.92200,3.70%,42500198 +2022-08-09,10.03000,10.50000,9.87000,10.46000,9.24900,3.67%,14504366 +2022-08-10,10.52000,10.95500,10.48000,10.77000,9.52300,2.96%,13906029 +2022-08-11,10.71200,11.10500,10.71000,10.96000,9.69100,1.76%,11671790 +2022-08-12,11.03000,11.15000,10.96000,11.13000,9.84200,1.55%,9314799 +2022-08-15,11.00000,11.22000,10.94500,11.11000,9.82400,-0.18%,9650325 +2022-08-16,11.14000,11.15500,10.96500,11.04000,9.76200,-0.63%,6588864 +2022-08-17,10.99000,10.99000,10.54000,10.75000,9.50600,-2.63%,19975544 +2022-08-18,10.75000,10.75000,10.50000,10.59000,9.36400,-1.49%,5060301 +2022-08-19,10.52000,10.64000,10.50000,10.57000,9.34600,-0.19%,5708303 +2022-08-22,10.50000,10.51000,10.31000,10.35000,9.15200,-2.08%,5915890 +2022-08-23,10.21000,10.33000,10.11000,10.15000,9.08100,-1.93%,8615212 +2022-08-24,10.15000,10.23000,9.98500,10.16000,9.09000,0.10%,5065486 +2022-08-25,10.16000,10.21000,10.06000,10.17000,9.09900,0.10%,6594800 +2022-08-26,10.22000,10.23000,9.86000,9.88000,8.84000,-2.85%,6601806 +2022-08-29,9.80000,9.89500,9.65000,9.87000,8.83100,-0.10%,16592467 +2022-08-30,9.87000,9.93000,9.66400,9.70000,8.67900,-1.72%,8539404 +2022-08-31,9.71000,9.83000,9.53000,9.55000,8.54400,-1.55%,18112126 +2022-09-01,9.54000,9.60000,9.32000,9.57000,8.56200,0.21%,10137401 +2022-09-02,9.69000,9.69000,9.42000,9.45000,8.45500,-1.25%,10155802 +2022-09-06,9.49000,9.49000,9.32000,9.41000,8.41900,-0.42%,10132974 +2022-09-07,9.35000,9.80000,9.35000,9.72000,8.69600,3.29%,15230645 +2022-09-08,9.66500,9.74500,9.56000,9.68000,8.66100,-0.41%,10656885 +2022-09-09,9.76000,9.93000,9.72000,9.88000,8.84000,2.07%,6717730 +2022-09-12,9.94000,10.20000,9.94000,10.11000,9.04500,2.33%,7800440 +2022-09-13,9.90000,9.92000,9.48500,9.49000,8.49100,-6.13%,8877986 +2022-09-14,9.52000,9.62000,9.35000,9.43000,8.43700,-0.63%,8932673 +2022-09-15,9.42000,9.71000,9.42000,9.55000,8.54400,1.27%,9464513 +2022-09-16,9.55000,9.55000,9.22000,9.30000,8.32100,-2.62%,19553781 +2022-09-19,9.22000,9.33500,9.17500,9.29000,8.31200,-0.11%,8425309 +2022-09-20,9.23000,9.23000,9.03000,9.04000,8.08800,-2.69%,8211114 +2022-09-21,9.19000,9.45500,9.03000,9.04000,8.08800,,11299685 +2022-09-22,9.01000,9.05500,8.81500,8.94000,7.99900,-1.11%,8932492 +2022-09-23,8.86000,8.87000,8.43000,8.69000,7.77500,-2.80%,12430240 +2022-09-26,8.57000,8.66000,8.48000,8.53000,7.63200,-1.84%,15122315 +2022-09-27,8.60000,8.75500,8.42000,8.48000,7.58700,-0.59%,10597969 +2022-09-28,8.56000,8.75000,8.49500,8.73000,7.81100,2.95%,11402659 +2022-09-29,8.62000,8.68000,8.44500,8.60000,7.69400,-1.49%,8143256 +2022-09-30,8.62000,8.80500,8.50000,8.52000,7.62300,-0.93%,8197479 +2022-10-03,8.61000,8.78500,8.46000,8.72000,7.80200,2.35%,12861189 +2022-10-04,8.79000,9.21000,8.79000,9.21000,8.24000,5.62%,8796084 +2022-10-05,9.02000,9.24000,8.98000,9.18000,8.21300,-0.33%,6141515 +2022-10-06,9.11000,9.15000,8.88000,8.94000,7.99900,-2.61%,7022795 +2022-10-07,8.90000,8.90000,8.67000,8.74000,7.82000,-2.24%,8055654 +2022-10-10,8.82000,8.87000,8.71500,8.75000,7.82900,0.11%,10426575 +2022-10-11,8.74000,9.60000,8.73000,9.39000,8.40100,7.31%,25031915 +2022-10-12,9.40000,9.68000,9.25500,9.39000,8.40100,,10263206 +2022-10-13,9.31000,9.81500,9.24000,9.65000,8.63400,2.77%,12586348 +2022-10-14,9.71000,9.72000,9.50500,9.55000,8.54400,-1.04%,7500764 +2022-10-17,9.65000,9.71000,9.52000,9.61000,8.59800,0.63%,6076935 +2022-10-18,9.70000,9.79000,9.57500,9.61000,8.59800,,6872539 +2022-10-19,9.55000,9.56000,9.23000,9.38000,8.39200,-2.39%,6586848 +2022-10-20,9.39000,9.50000,9.30000,9.34000,8.35600,-0.43%,4399931 +2022-10-21,9.28000,9.44000,9.13500,9.38000,8.39200,0.43%,5951014 +2022-10-24,9.44000,9.57000,9.36000,9.53000,8.52600,1.60%,5641906 +2022-10-25,9.48000,9.80000,9.47000,9.78000,8.75000,2.62%,12139699 +2022-10-26,9.84000,10.00000,9.81000,9.97000,8.92000,1.94%,7389741 +2022-10-27,9.98000,10.06500,9.86000,9.87000,8.83100,-1.00%,6076142 +2022-10-28,9.93000,10.19000,9.90000,10.07000,9.01000,2.03%,7309568 +2022-10-31,10.02000,10.16000,9.98000,10.13000,9.06300,0.60%,9832884 +2022-11-01,10.19000,10.31000,10.06500,10.25000,9.17100,1.18%,7648992 +2022-11-02,10.20000,10.32000,10.05000,10.07000,9.01000,-1.76%,7387160 +2022-11-03,9.94000,9.95000,9.65000,9.67000,8.65200,-3.97%,8032998 +2022-11-04,9.75000,9.88000,9.52500,9.70000,8.67900,0.31%,11510275 +2022-11-07,10.34000,11.43000,10.26000,10.97000,9.81500,13.09%,29900261 +2022-11-08,11.01000,11.29500,10.75000,11.10000,9.93100,1.19%,14810274 +2022-11-09,11.04000,11.04000,10.82000,10.83000,9.69000,-2.43%,8277651 +2022-11-10,11.15000,11.43000,11.05000,11.34000,10.14600,4.71%,9749271 +2022-11-11,11.37000,11.52500,11.19000,11.44000,10.23500,0.88%,8520692 +2022-11-14,11.40000,11.70000,11.30500,11.56000,10.34300,1.05%,12861518 +2022-11-15,11.66000,11.84000,11.27000,11.32000,10.12800,-2.08%,6594697 +2022-11-16,11.27000,11.35000,10.98000,11.08000,9.91300,-2.12%,24691896 +2022-11-17,10.90000,11.01000,10.84000,10.96000,9.80600,-1.08%,6425743 +2022-11-18,11.01000,11.04000,10.86500,11.00000,9.84200,0.36%,7382368 +2022-11-21,11.01000,11.13000,10.85500,11.09000,9.92200,0.82%,7282368 +2022-11-22,10.94000,11.10000,10.94000,11.07000,10.01200,-0.18%,8322679 +2022-11-23,10.98000,11.07500,10.88500,11.02000,9.96600,-0.45%,5009648 +2022-11-25,11.01000,11.14000,10.90000,11.14000,10.07500,1.09%,5012070 +2022-11-28,11.12000,11.17000,10.97500,11.06000,10.00300,-0.72%,19132957 +2022-11-29,11.11000,11.20000,11.00000,11.18000,10.11100,1.08%,7462758 +2022-11-30,11.12000,11.14000,10.74000,11.03000,9.97500,-1.34%,19675187 +2022-12-01,11.04000,11.26000,10.96000,11.24000,10.16500,1.90%,9302749 +2022-12-02,11.17500,11.23000,11.10000,11.17000,10.10200,-0.62%,4142101 +2022-12-05,11.14000,11.14000,10.85000,10.92000,9.87600,-2.24%,5101678 +2022-12-06,10.90000,11.00000,10.77000,10.93000,9.88500,0.09%,6247793 +2022-12-07,10.93000,10.99000,10.84000,10.90000,9.85800,-0.27%,5676843 +2022-12-08,10.90000,11.00000,10.82000,10.96000,9.91200,0.55%,6748277 +2022-12-09,10.96000,11.05000,10.77000,10.78000,9.74900,-1.64%,5832645 +2022-12-12,10.76000,11.16500,10.72000,11.14000,10.07500,3.34%,7392537 +2022-12-13,11.35000,11.45000,11.27000,11.34000,10.25600,1.80%,12107375 +2022-12-14,11.29000,11.42500,11.20500,11.32000,10.23800,-0.18%,7602847 +2022-12-15,11.26000,11.34000,11.12500,11.14000,10.07500,-1.59%,6480278 +2022-12-16,11.08000,11.10000,10.89000,10.96000,9.91200,-1.62%,25123120 +2022-12-19,10.95000,11.14000,10.87000,10.91000,9.86700,-0.46%,9274721 +2022-12-20,10.97500,11.01000,10.73000,10.74000,9.71300,-1.56%,7303757 +2022-12-21,10.85000,10.97000,10.81500,10.85000,9.81300,1.02%,5545438 +2022-12-22,10.80000,10.81000,10.55500,10.75000,9.72200,-0.92%,5754598 +2022-12-23,10.72000,11.02500,10.71000,11.01000,9.95700,2.42%,6653827 +2022-12-27,11.03000,11.08000,10.94000,11.04000,9.98500,0.27%,4498096 +2022-12-28,11.04000,11.13000,10.85000,10.92000,9.87600,-1.09%,5431389 +2022-12-29,10.87000,11.22000,10.87000,11.13000,10.06600,1.92%,6404752 +2022-12-30,11.09000,11.18000,10.96000,11.13000,10.06600,,6587990 +2023-01-03,11.19000,11.47000,11.19000,11.38000,10.29200,2.25%,10148279 +2023-01-04,11.50000,11.78000,11.43000,11.75000,10.62700,3.25%,10617547 +2023-01-05,11.67000,11.88000,11.49500,11.84000,10.70800,0.77%,9215505 +2023-01-06,11.92000,12.11000,11.80000,12.10000,10.94300,2.20%,7879740 +2023-01-09,12.12000,12.19000,11.98000,12.01000,10.86200,-0.74%,12884491 +2023-01-10,12.00000,12.03000,11.76000,11.84000,10.70800,-1.42%,7872549 +2023-01-11,11.84000,11.87000,11.36000,11.77000,10.64500,-0.59%,13306777 +2023-01-12,11.76000,11.83000,11.59000,11.66000,10.54500,-0.93%,12017744 +2023-01-13,11.58000,11.61000,11.43000,11.54000,10.43700,-1.03%,14142627 +2023-01-17,11.50000,11.86000,11.49500,11.84000,10.70800,2.60%,9489626 +2023-01-18,11.82000,11.85000,11.38000,11.47000,10.37300,-3.12%,10629034 +2023-01-19,11.40000,11.67000,11.26000,11.52000,10.41900,0.44%,9961315 +2023-01-20,11.50000,11.63000,11.34000,11.60000,10.49100,0.69%,7878317 +2023-01-23,11.62000,11.85000,11.58000,11.82000,10.69000,1.90%,7245567 +2023-01-24,11.76000,11.79000,11.58000,11.60000,10.49100,-1.86%,5518540 +2023-01-25,11.58000,11.67000,11.40500,11.64000,10.52700,0.34%,7145238 +2023-01-26,11.56000,11.66000,11.46500,11.64000,10.52700,,5423381 +2023-01-27,11.90000,12.09000,11.81500,11.89000,10.75300,2.15%,9864495 +2023-01-30,11.83000,12.01000,11.78000,11.94000,10.79800,0.42%,8186937 +2023-01-31,11.94000,12.19500,11.91000,12.16000,10.99700,1.84%,12176278 +2023-02-01,12.06000,12.39900,12.04600,12.26000,11.08800,0.82%,9534300 +2023-02-02,12.24000,12.25000,12.02500,12.19000,11.02500,-0.57%,13719669 +2023-02-03,12.19000,12.26000,12.10000,12.18000,11.01600,-0.08%,7055741 +2023-02-06,12.05000,12.11000,11.82000,12.05000,10.89800,-1.07%,10046402 +2023-02-07,12.10000,12.24000,11.96500,12.11000,10.95200,0.50%,6456126 +2023-02-08,12.04000,12.10000,11.90000,11.92000,10.78000,-1.57%,4907582 +2023-02-09,11.98000,12.00000,11.69000,11.72000,10.59900,-1.68%,7785293 +2023-02-10,11.72000,11.88500,11.67000,11.84000,10.70800,1.02%,6274960 +2023-02-13,11.80000,12.06000,11.79000,11.98000,10.83500,1.18%,6171795 +2023-02-14,12.02000,12.04500,11.79000,11.81000,10.68100,-1.42%,6939638 +2023-02-15,11.72000,11.89000,11.63500,11.85000,10.71700,0.34%,10006596 +2023-02-16,11.72000,11.74500,11.58000,11.65000,10.53600,-1.69%,14637325 +2023-02-17,11.53000,11.77000,11.30000,11.69000,10.57200,0.34%,7178185 +2023-02-21,11.61000,11.65000,11.38500,11.50000,10.40100,-1.63%,7748310 +2023-02-22,11.49000,11.66000,11.39000,11.49000,10.39100,-0.09%,6557305 +2023-02-23,11.49000,11.67500,11.46000,11.54000,10.43700,0.44%,7382280 +2023-02-24,11.56000,11.56000,11.37000,11.51000,10.41000,-0.26%,11246374 +2023-02-27,11.38000,11.80000,11.04000,11.20000,10.12900,-2.69%,13395872 +2023-02-28,11.29000,11.56000,11.17000,11.40000,10.31000,1.79%,11022090 +2023-03-01,11.40000,11.42500,11.25000,11.31000,10.22900,-0.79%,7621706 +2023-03-02,11.29000,11.29000,11.06200,11.13000,10.06600,-1.59%,7375151 +2023-03-03,11.18000,11.23000,11.10000,11.13000,10.06600,,9855139 +2023-03-06,11.13000,11.14000,10.74000,10.86000,9.82200,-2.43%,16956089 +2023-03-07,10.87000,10.89000,10.64300,10.73000,9.70400,-1.20%,13983149 +2023-03-08,10.57000,10.64000,10.48000,10.56000,9.65900,-1.58%,7025693 +2023-03-09,10.54000,10.54000,10.08000,10.13000,9.26600,-4.07%,9335683 +2023-03-10,10.06500,10.24000,9.91000,10.00000,9.14700,-1.28%,8784179 +2023-03-13,9.91000,10.02500,9.75500,9.83000,8.99100,-1.70%,12335688 +2023-03-14,10.00000,10.02000,9.78000,9.85000,9.01000,0.20%,8683558 +2023-03-15,9.70000,9.72000,9.42500,9.50000,8.68900,-3.55%,11314946 +2023-03-16,9.35000,9.53000,9.23000,9.50000,8.68900,,9801650 +2023-03-17,9.44000,9.47000,9.28500,9.43000,8.62500,-0.74%,15567264 +2023-03-20,9.50000,9.56500,9.34000,9.44000,8.63400,0.11%,11390459 +2023-03-21,9.57000,9.80000,9.57000,9.65000,8.82700,2.22%,9537541 +2023-03-22,9.63000,9.65500,9.37000,9.40000,8.59800,-2.59%,8337569 +2023-03-23,9.40000,9.49000,9.10000,9.20000,8.41500,-2.13%,10488451 +2023-03-24,9.16000,9.36000,9.08000,9.33000,8.53400,1.41%,7014785 +2023-03-27,9.42000,9.58500,9.33000,9.47000,8.66200,1.50%,6892935 +2023-03-28,9.43000,9.53000,9.39000,9.53000,8.71700,0.63%,5557047 +2023-03-29,9.62000,9.64000,9.48000,9.53000,8.71700,,6087793 +2023-03-30,9.62000,9.67000,9.49000,9.56000,8.74400,0.31%,6050047 +2023-03-31,9.58500,9.71000,9.55500,9.62000,8.79900,0.63%,13248480 +2023-04-03,9.68500,9.72000,9.48500,9.61000,8.79000,-0.10%,18261404 +2023-04-04,9.69000,9.71000,9.36500,9.53000,8.71700,-0.83%,12553660 +2023-04-05,9.52000,9.82000,9.50500,9.80000,8.96400,2.83%,16816080 +2023-04-06,9.90000,9.94500,9.82000,9.92000,9.07400,1.22%,9231533 +2023-04-10,9.95000,9.96900,9.75000,9.85000,9.01000,-0.71%,10184629 +2023-04-11,9.88000,10.03000,9.87000,9.91000,9.06400,0.61%,6634688 +2023-04-12,9.98000,10.01000,9.79500,9.82000,8.98200,-0.91%,6416328 +2023-04-13,9.85000,9.99000,9.83000,9.92000,9.07400,1.02%,5482699 +2023-04-14,9.90000,9.95000,9.81000,9.87000,9.02800,-0.50%,5487874 +2023-04-17,9.87000,9.96500,9.78000,9.91000,9.06400,0.41%,6598678 +2023-04-18,9.93000,9.93900,9.77000,9.88000,9.03700,-0.30%,5531811 +2023-04-19,9.81000,9.93500,9.75000,9.83000,8.99100,-0.51%,6046454 +2023-04-20,9.77000,9.78000,9.66500,9.68000,8.85400,-1.53%,4773786 +2023-04-21,9.70000,9.75000,9.62000,9.65000,8.82700,-0.31%,4689145 +2023-04-24,9.52000,9.53000,9.17000,9.33000,8.53400,-3.32%,14780257 +2023-04-25,9.30000,9.36000,9.16000,9.18000,8.39700,-1.61%,7315745 +2023-04-26,9.20000,9.26000,9.08000,9.10000,8.32400,-0.87%,5830205 +2023-04-27,9.11000,9.30000,8.99000,9.26000,8.47000,1.76%,7861654 +2023-04-28,9.21000,9.33500,9.20000,9.33000,8.53400,0.76%,6905061 +2023-05-01,9.31000,9.40000,9.30000,9.36000,8.56100,0.32%,6877038 +2023-05-02,9.34000,9.36000,8.93000,9.12000,8.34200,-2.56%,9547117 +2023-05-03,9.16000,9.25000,9.10000,9.14000,8.36000,0.22%,10347979 +2023-05-04,9.12000,9.14000,8.95000,9.02000,8.25000,-1.31%,9198070 +2023-05-05,9.10000,9.29500,9.08000,9.28000,8.48800,2.88%,14022004 +2023-05-08,9.60000,10.09000,9.36000,9.82000,8.98200,5.82%,24026385 +2023-05-09,9.74000,9.84500,9.62500,9.74000,8.90900,-0.81%,12013317 +2023-05-10,9.80000,9.82000,9.26000,9.59000,8.77200,-1.54%,16503269 +2023-05-11,9.55000,9.56000,9.26000,9.36000,8.56100,-2.40%,9556389 +2023-05-12,9.38000,9.40000,9.25000,9.28000,8.48800,-0.85%,7601361 +2023-05-15,9.31000,9.43000,9.27000,9.37000,8.57000,0.97%,7037056 +2023-05-16,9.36000,9.36000,9.14000,9.15000,8.36900,-2.35%,5863775 +2023-05-17,9.19000,9.35500,9.12000,9.30000,8.50600,1.64%,11848456 +2023-05-18,9.29000,9.40000,9.23000,9.37000,8.57000,0.75%,8050252 +2023-05-19,9.43000,9.57000,9.29500,9.33000,8.53400,-0.43%,9588380 +2023-05-22,9.51000,9.67000,9.44000,9.47000,8.66200,1.50%,10476609 +2023-05-23,9.35000,9.43000,9.22500,9.24000,8.56100,-2.43%,7322854 +2023-05-24,9.21000,9.21000,8.94500,9.03000,8.36700,-2.27%,6534461 +2023-05-25,8.92000,9.05500,8.84000,9.03000,8.36700,,9529339 +2023-05-26,9.06000,9.17500,9.02500,9.11000,8.44100,0.89%,9488587 +2023-05-30,9.06000,9.21000,8.99500,9.18000,8.50600,0.77%,10331446 +2023-05-31,9.11000,9.21500,9.08000,9.15000,8.47800,-0.33%,15070607 +2023-06-01,9.15000,9.21000,8.99000,9.18000,8.50600,0.33%,8523754 +2023-06-02,9.25000,9.35000,9.20500,9.33000,8.64500,1.63%,10189758 +2023-06-05,9.38000,9.38000,9.24000,9.33000,8.64500,,7840645 +2023-06-06,9.37000,9.55000,9.32000,9.51000,8.81100,1.93%,8214341 +2023-06-07,9.52000,9.75000,9.49000,9.71000,8.99700,2.10%,12644935 +2023-06-08,9.70000,9.72000,9.42000,9.52000,8.82100,-1.96%,6159339 +2023-06-09,9.46000,9.49000,9.34000,9.38000,8.69100,-1.47%,6546733 +2023-06-12,9.39000,9.54000,9.32000,9.40000,8.71000,0.21%,7293820 +2023-06-13,9.40000,9.70000,9.35500,9.63000,8.92300,2.45%,16920028 +2023-06-14,9.69000,9.87000,9.65500,9.76000,9.04300,1.35%,11038116 +2023-06-15,9.76000,9.96000,9.75000,9.94000,9.21000,1.84%,9178571 +2023-06-16,10.00000,10.32000,9.98000,10.29000,9.53400,3.52%,23647622 +2023-06-20,10.20000,10.28000,10.09000,10.19000,9.44200,-0.97%,14702188 +2023-06-21,10.18000,10.19500,10.00000,10.11000,9.36700,-0.79%,10366254 +2023-06-22,10.11000,10.13000,9.99000,10.05000,9.31200,-0.59%,5961005 +2023-06-23,9.77000,9.89000,9.58000,9.76000,9.04300,-2.89%,12886677 +2023-06-26,9.75000,9.89900,9.68000,9.85000,9.12700,0.92%,7387555 +2023-06-27,9.77000,9.91000,9.70000,9.85000,9.12700,,5158938 +2023-06-28,9.83000,9.92000,9.65000,9.72000,9.00600,-1.32%,6932317 +2023-06-29,9.69000,9.92500,9.68000,9.91000,9.18200,1.95%,6745067 +2023-06-30,9.99000,10.02000,9.89000,9.98000,9.24700,0.71%,7785612 +2023-07-03,9.95000,10.01500,9.87000,9.89000,9.16400,-0.90%,4171671 +2023-07-05,9.82000,9.96000,9.71000,9.91000,9.18200,0.20%,6843602 +2023-07-06,9.82000,9.90000,9.72000,9.84000,9.11700,-0.71%,6695977 +2023-07-07,9.82000,9.99000,9.82000,9.86000,9.13600,0.20%,10711925 +2023-07-10,9.87000,9.94000,9.80000,9.93000,9.20100,0.71%,9614963 +2023-07-11,10.00000,10.31000,9.98500,10.25000,9.49700,3.22%,15363458 +2023-07-12,10.35000,10.45000,10.20000,10.24000,9.48800,-0.10%,6022736 +2023-07-13,10.25000,10.33000,10.22500,10.29000,9.53400,0.49%,6049197 +2023-07-14,10.19000,10.22000,10.11000,10.16000,9.41400,-1.26%,5655456 +2023-07-17,10.10000,10.10000,9.91200,10.01000,9.27500,-1.48%,5981745 +2023-07-18,10.02000,10.31000,9.96000,10.18000,9.43200,1.70%,8232659 +2023-07-19,10.28000,10.52000,10.25000,10.43000,9.66400,2.46%,8213141 +2023-07-20,10.56000,10.63000,10.43000,10.47000,9.70100,0.38%,6731276 +2023-07-21,10.49000,10.55000,10.39000,10.48000,9.71000,0.10%,4875979 +2023-07-24,10.46000,10.73000,10.45000,10.62000,9.84000,1.34%,6691307 +2023-07-25,10.55000,10.59500,10.35000,10.41000,9.64500,-1.98%,7859946 +2023-07-26,10.43000,10.57000,10.37000,10.48000,9.71000,0.67%,6782300 +2023-07-27,10.45500,10.50500,10.28000,10.33000,9.57100,-1.43%,6380711 +2023-07-28,10.45000,10.45000,10.32000,10.40000,9.63600,0.68%,8005684 +2023-07-31,10.44000,10.55000,10.37000,10.53000,9.75700,1.25%,21000983 +2023-08-01,10.51000,10.54000,10.15000,10.22000,9.46900,-2.94%,11850183 +2023-08-02,10.17000,10.48000,10.13400,10.43000,9.66400,2.05%,8362704 +2023-08-03,10.43000,10.48000,10.29500,10.45000,9.68200,0.19%,6847905 +2023-08-04,10.46000,10.63000,10.39000,10.59000,9.81200,1.34%,12745542 +2023-08-07,10.85000,11.48000,10.85000,11.00000,10.19200,3.87%,22262736 +2023-08-08,10.97000,11.18000,10.76500,11.15000,10.33100,1.36%,9842281 +2023-08-09,11.15000,11.48000,11.13000,11.26000,10.43300,0.99%,10216520 +2023-08-10,11.33000,11.43000,11.12000,11.16000,10.34000,-0.89%,5841653 +2023-08-11,11.12000,11.41000,11.08000,11.35000,10.51600,1.70%,7867298 +2023-08-14,11.31000,11.31000,11.18000,11.19000,10.36800,-1.41%,5419658 +2023-08-15,11.11000,11.19000,11.05000,11.16000,10.34000,-0.27%,6425366 +2023-08-16,11.05000,11.21000,11.04000,11.20000,10.37700,0.36%,8462194 +2023-08-17,11.23000,11.38500,11.22000,11.34000,10.50700,1.25%,7991329 +2023-08-18,11.20000,11.41500,11.17000,11.26000,10.43300,-0.71%,7537935 +2023-08-21,11.27500,11.38000,11.18000,11.25000,10.42400,-0.09%,5994524 +2023-08-22,11.23000,11.28000,11.14000,11.16000,10.34000,-0.80%,5930956 +2023-08-23,11.03000,11.05000,10.93000,11.00000,10.30300,-1.43%,5866734 +2023-08-24,10.92000,11.14000,10.89000,10.95000,10.25600,-0.45%,6039457 +2023-08-25,10.97000,11.04000,10.85000,10.97000,10.27500,0.18%,5202016 +2023-08-28,11.00000,11.13000,10.94500,10.96000,10.26600,-0.09%,4072428 +2023-08-29,11.05000,11.12000,10.93000,11.00000,10.30300,0.36%,4055906 +2023-08-30,11.02000,11.06000,10.94000,11.00000,10.30300,,4974844 +2023-08-31,10.97000,10.99000,10.74000,10.75000,10.06900,-2.27%,7135209 +2023-09-01,10.84000,10.91000,10.74500,10.79000,10.10700,0.37%,5572653 +2023-09-05,10.79000,10.88500,10.61000,10.62000,9.94700,-1.58%,7203163 +2023-09-06,10.56000,10.58000,9.98000,10.12000,9.47900,-4.71%,15495942 +2023-09-07,10.13000,10.18000,9.97000,10.00000,9.36700,-1.19%,11530351 +2023-09-08,10.00000,10.21000,9.94000,10.11000,9.47000,1.10%,7359273 +2023-09-11,10.15000,10.22000,9.95500,10.01000,9.37600,-0.99%,6799531 +2023-09-12,10.04000,10.12500,9.78000,9.87000,9.24500,-1.40%,15240844 +2023-09-13,9.94000,9.95500,9.73000,9.75000,9.13200,-1.22%,8877029 +2023-09-14,9.87000,9.90500,9.77000,9.83000,9.20700,0.82%,9532647 +2023-09-15,9.76000,9.86500,9.70000,9.77000,9.15100,-0.61%,17753495 +2023-09-18,9.79000,9.88000,9.68000,9.82000,9.19800,0.51%,11895427 +2023-09-19,9.83000,9.93000,9.81100,9.89000,9.26400,0.71%,10219711 +2023-09-20,9.95000,10.09000,9.86000,9.88000,9.25400,-0.10%,11171180 +2023-09-21,9.84000,9.86000,9.68000,9.69000,9.07600,-1.92%,6599763 +2023-09-22,9.69000,9.73000,9.56500,9.64000,9.02900,-0.52%,6150472 +2023-09-25,9.62000,9.73000,9.59500,9.72000,9.10400,0.83%,5595240 +2023-09-26,9.65000,9.77800,9.65000,9.72000,9.10400,,5883954 +2023-09-27,9.72000,9.82000,9.46000,9.59000,8.98300,-1.34%,8614607 +2023-09-28,9.63000,9.84000,9.62000,9.81000,9.18900,2.29%,8042540 +2023-09-29,9.84000,10.02500,9.84000,9.86000,9.23500,0.51%,6367246 +2023-10-02,10.29000,10.37000,9.95000,10.05000,9.41300,1.93%,26094143 +2023-10-03,9.92000,9.93000,9.36000,9.65000,9.03900,-3.98%,19252890 +2023-10-04,9.61000,9.71800,9.44000,9.70000,9.08600,0.52%,14071176 +2023-10-05,9.70000,9.80000,9.52000,9.69000,9.07600,-0.10%,9903369 +2023-10-06,9.66000,9.69500,9.51000,9.66000,9.04800,-0.31%,8833382 +2023-10-09,9.66000,9.74000,9.55000,9.66000,9.04800,,4819239 +2023-10-10,9.75000,9.76000,9.59000,9.62000,9.01100,-0.41%,6372881 +2023-10-11,9.62000,9.74500,9.58000,9.69000,9.07600,0.73%,4549092 +2023-10-12,9.68000,9.68000,9.41000,9.46000,8.86100,-2.37%,9356652 +2023-10-13,9.44000,9.48000,9.27000,9.33000,8.73900,-1.37%,6099026 +2023-10-16,9.37000,9.48000,9.31100,9.47000,8.87000,1.50%,4416577 +2023-10-17,9.38000,9.55000,9.35000,9.43000,8.83300,-0.42%,12838240 +2023-10-18,9.33000,9.46000,9.28500,9.37000,8.77600,-0.64%,5405937 +2023-10-19,9.36000,9.44000,9.26500,9.31000,8.72000,-0.64%,7787944 +2023-10-20,9.34000,9.37000,9.21000,9.30000,8.71100,-0.11%,7663191 +2023-10-23,9.01000,9.16000,8.88000,8.92000,8.35500,-4.09%,11473214 +2023-10-24,8.96000,9.18000,8.94000,9.11000,8.53300,2.13%,8489662 +2023-10-25,9.07000,9.10000,8.91000,8.97000,8.40200,-1.54%,6589308 +2023-10-26,8.98000,9.19000,8.93000,8.99000,8.42100,0.22%,7572253 +2023-10-27,8.99000,9.00500,8.74000,8.77000,8.21400,-2.45%,6167770 +2023-10-30,8.85000,8.96500,8.76000,8.84000,8.28000,0.80%,7585843 +2023-10-31,8.88000,8.96000,8.78000,8.90000,8.33600,0.68%,7606362 +2023-11-01,8.86000,8.94500,8.81000,8.92000,8.35500,0.22%,6307230 +2023-11-02,8.98000,9.00000,8.85000,8.93000,8.36400,0.11%,7177677 +2023-11-03,9.07000,9.30000,9.03000,9.27000,8.68300,3.81%,7301966 +2023-11-06,9.25000,9.29500,9.15000,9.21000,8.62700,-0.65%,9765030 +2023-11-07,9.22000,9.25000,9.08500,9.13000,8.55200,-0.87%,15070737 +2023-11-08,9.50000,9.57000,9.14000,9.22000,8.63600,0.99%,16733337 +2023-11-09,9.25000,9.26500,9.00000,9.06000,8.48600,-1.74%,12686806 +2023-11-10,9.10000,9.23000,9.06000,9.20000,8.61700,1.55%,7282916 +2023-11-13,9.13000,9.16000,8.95000,8.95000,8.38300,-2.72%,9629518 +2023-11-14,9.10000,9.29000,9.08000,9.22000,8.63600,3.02%,7699004 +2023-11-15,9.20000,9.41000,9.20000,9.36000,8.76700,1.52%,6948030 +2023-11-16,9.41000,9.45000,9.10000,9.17000,8.58900,-2.03%,6413329 +2023-11-17,9.29000,9.46000,9.18000,9.45000,8.85100,3.05%,11495505 +2023-11-20,9.41000,9.49000,9.31000,9.47000,8.87000,0.21%,9535581 +2023-11-21,9.45000,9.48500,9.33000,9.38000,8.78600,-0.95%,10959792 +2023-11-22,9.36000,9.42000,9.28500,9.37000,8.88900,-0.11%,4434534 +2023-11-24,9.39000,9.45000,9.32500,9.43000,8.94600,0.64%,3071415 +2023-11-27,9.36000,9.40500,9.29000,9.34000,8.86000,-0.95%,6162325 +2023-11-28,9.32000,9.34000,9.11000,9.14000,8.67100,-2.14%,6722866 +2023-11-29,9.15000,9.19000,9.08000,9.13000,8.66100,-0.11%,6354573 +2023-11-30,9.15000,9.23500,9.08000,9.18000,8.70900,0.55%,9445829 +2023-12-01,9.15000,9.40000,9.10000,9.37000,8.88900,2.07%,7428199 +2023-12-04,9.32000,9.76000,9.30500,9.68000,9.18300,3.31%,13388454 +2023-12-05,9.61000,9.65000,9.52500,9.61000,9.11700,-0.72%,9289995 +2023-12-06,9.64000,9.78500,9.62000,9.69000,9.19200,0.83%,8907895 +2023-12-07,9.70000,9.79000,9.56000,9.76000,9.25900,0.72%,6598265 +2023-12-08,9.77000,9.92000,9.74000,9.83000,9.32500,0.72%,8616661 +2023-12-11,9.82000,9.91000,9.77500,9.83000,9.32500,,7494736 +2023-12-12,9.86000,9.88000,9.74000,9.87000,9.36300,0.41%,6843061 +2023-12-13,9.84000,10.19000,9.81900,10.13000,9.61000,2.63%,8253595 +2023-12-14,10.20000,10.56000,10.20000,10.39000,9.85700,2.57%,13241931 +2023-12-15,10.30000,10.41000,10.15000,10.27000,9.74300,-1.15%,17719342 +2023-12-18,10.30000,10.34000,10.09000,10.10000,9.58100,-1.66%,10106529 +2023-12-19,10.10000,10.42000,10.10000,10.39000,9.85700,2.87%,11282122 +2023-12-20,10.42000,10.63000,10.38000,10.45000,9.91300,0.58%,13041489 +2023-12-21,10.50000,10.74000,10.48000,10.65000,10.10300,1.91%,9730624 +2023-12-22,10.67000,10.78000,10.60000,10.65000,10.10300,,6034393 +2023-12-26,10.66000,10.74500,10.62500,10.71000,10.16000,0.56%,4043449 +2023-12-27,10.70000,10.79000,10.65000,10.77000,10.21700,0.56%,5567527 +2023-12-28,10.72000,10.87000,10.72000,10.85000,10.29300,0.74%,6162588 +2023-12-29,10.82000,10.87000,10.74500,10.83000,10.27400,-0.18%,6213234 +2024-01-02,10.79000,11.42000,10.79000,11.39000,10.80500,5.17%,12622192 +2024-01-03,11.42000,11.48000,11.30000,11.37000,10.78600,-0.18%,9780925 +2024-01-04,11.40000,11.62000,11.31500,11.55000,10.95700,1.58%,10186982 +2024-01-05,11.55000,12.08000,11.51500,11.98000,11.36500,3.72%,20116731 +2024-01-08,11.88000,11.96500,11.66000,11.71000,11.10900,-2.25%,9307726 +2024-01-09,11.64500,11.76000,11.56000,11.60000,11.00400,-0.94%,7613198 +2024-01-10,11.59000,12.49000,11.49500,12.10000,11.47900,4.31%,23691769 +2024-01-11,12.02000,12.39500,11.89000,12.07000,11.45000,-0.25%,22241949 +2024-01-12,12.11000,12.15000,11.66500,11.68000,11.08000,-3.23%,8912971 +2024-01-16,11.61000,11.76500,11.51000,11.75000,11.14700,0.60%,9516647 +2024-01-17,11.63000,11.74000,11.45000,11.46000,10.87200,-2.47%,7423564 +2024-01-18,11.44000,11.45500,11.16000,11.27000,10.69100,-1.66%,7480272 +2024-01-19,11.27000,11.43000,11.17000,11.40000,10.81500,1.15%,7412554 +2024-01-22,11.38000,11.65000,11.35000,11.64000,11.04200,2.11%,10607312 +2024-01-23,11.66000,11.81500,11.64000,11.77000,11.16600,1.12%,9119596 +2024-01-24,11.82000,11.91000,11.64500,11.72000,11.11800,-0.42%,6944178 +2024-01-25,11.78000,11.84000,11.59000,11.74000,11.13700,0.17%,6124867 +2024-01-26,11.85000,11.97000,11.79500,11.93000,11.31700,1.62%,7106290 +2024-01-29,11.91000,11.97000,11.76000,11.88000,11.27000,-0.42%,6216634 +2024-01-30,11.84200,11.86000,11.64000,11.81000,11.20400,-0.59%,5618950 +2024-01-31,11.80000,12.21000,11.72000,11.77000,11.16600,-0.34%,13432063 +2024-02-01,11.72000,11.92500,11.51500,11.87000,11.26100,0.85%,6760390 +2024-02-02,11.82000,11.93500,11.69000,11.85000,11.24200,-0.17%,6442216 +2024-02-05,11.77000,11.77000,11.54000,11.58000,10.98500,-2.28%,5514241 +2024-02-06,11.67000,12.02000,11.64000,11.89000,11.27900,2.68%,7449971 +2024-02-07,11.90000,11.92000,11.66000,11.74000,11.13700,-1.26%,6505131 +2024-02-08,11.70000,11.70000,11.44000,11.56000,10.96600,-1.53%,6830157 +2024-02-09,11.51000,11.69500,11.45000,11.68000,11.08000,1.04%,6460852 +2024-02-12,11.67000,12.03000,11.66000,11.95000,11.33600,2.31%,6899928 +2024-02-13,11.86000,12.01000,11.71000,11.97000,11.35500,0.17%,12276545 +2024-02-14,12.00000,12.18000,11.96000,12.07000,11.45000,0.84%,7976840 +2024-02-15,12.18000,12.94000,12.18000,12.82000,12.16200,6.21%,15259041 +2024-02-16,12.80000,13.10000,12.77000,13.06000,12.38900,1.87%,14121651 +2024-02-20,13.00000,13.42000,12.97000,13.24000,12.56000,1.38%,14424630 +2024-02-21,13.22000,13.32000,13.11000,13.26000,12.57900,0.15%,9004895 +2024-02-22,13.33000,13.48000,13.26000,13.36000,12.67400,0.75%,10900090 +2024-02-23,13.36000,13.61800,13.34500,13.53000,12.83500,1.27%,13338184 +2024-02-26,13.43200,13.50000,13.33000,13.43000,12.74000,-0.74%,11668003 +2024-02-27,13.39000,13.46000,13.14000,13.23000,12.55100,-1.49%,18161819 +2024-02-28,13.21000,13.55000,12.24000,12.29000,11.65900,-7.11%,26685568 +2024-02-29,12.36000,12.41000,11.96000,12.37000,11.73500,0.65%,21664070 +2024-03-01,12.37000,12.61000,12.30500,12.59000,11.94400,1.78%,11839610 +2024-03-04,12.59000,12.60000,12.23000,12.36000,11.72500,-1.83%,11190189 +2024-03-05,12.36000,12.41000,12.21000,12.28000,11.64900,-0.65%,8755976 +2024-03-06,12.29000,12.33000,11.95000,12.20000,11.57400,-0.65%,12226133 +2024-03-07,12.17000,12.39000,12.16700,12.33000,11.69700,1.07%,7816896 +2024-03-08,12.27000,12.33500,12.15000,12.26000,11.74400,-0.57%,5240038 +2024-03-11,12.16000,12.25000,11.84000,11.97000,11.46700,-2.37%,8095085 +2024-03-12,11.96000,12.10000,11.88000,12.06000,11.55300,0.75%,7652967 +2024-03-13,12.06000,12.20000,11.95500,12.05000,11.54300,-0.08%,11379183 +2024-03-14,11.99000,11.99000,11.67000,11.82000,11.32300,-1.91%,10449219 +2024-03-15,11.72000,11.99000,11.72000,11.94000,11.43800,1.02%,16558242 +2024-03-18,11.87000,11.94000,11.71500,11.76000,11.26500,-1.51%,8544839 +2024-03-19,11.73000,11.91000,11.70000,11.87000,11.37100,0.94%,9294976 +2024-03-20,11.80000,11.92000,11.71000,11.88000,11.38000,0.08%,5104786 +2024-03-21,11.94000,12.06000,11.87600,12.01000,11.50500,1.09%,4839789 +2024-03-22,12.04000,12.14000,11.82000,11.84000,11.34200,-1.42%,4332218 +2024-03-25,11.84000,12.00000,11.81000,11.83000,11.33200,-0.08%,4737261 +2024-03-26,11.88000,11.94500,11.58000,11.60000,11.11200,-1.94%,8223459 +2024-03-27,11.69000,11.85800,11.63000,11.83000,11.33200,1.98%,9023190 +2024-03-28,11.81000,12.02000,11.77500,11.94000,11.43800,0.93%,11960078 +2024-04-01,11.97000,11.97000,11.78000,11.94000,11.43800,,5846559 +2024-04-02,11.86000,12.00000,11.80000,11.94000,11.43800,,6818867 +2024-04-03,11.89000,12.22000,11.89000,12.02000,11.51400,0.67%,9150573 +2024-04-04,12.16000,12.16000,11.72300,11.76000,11.26500,-2.16%,5988112 +2024-04-05,11.72000,11.83000,11.63500,11.80000,11.30400,0.34%,5793041 +2024-04-08,11.77000,11.90000,11.68000,11.75000,11.25600,-0.42%,8279002 +2024-04-09,11.73000,11.84000,11.70000,11.82000,11.32300,0.60%,5625732 +2024-04-10,11.65000,11.77000,11.62500,11.71000,11.21700,-0.93%,7083819 +2024-04-11,11.69000,11.73500,11.52500,11.57000,11.08300,-1.20%,4482759 +2024-04-12,11.55000,11.57000,11.19500,11.33000,10.85300,-2.07%,8160400 +2024-04-15,11.43000,11.64000,11.26000,11.32000,10.84400,-0.09%,4398649 +2024-04-16,11.26000,11.26000,11.05000,11.12000,10.65200,-1.77%,6763831 +2024-04-17,11.19000,11.25000,11.09000,11.10000,10.63300,-0.18%,6068893 +2024-04-18,11.12000,11.25000,11.07000,11.12000,10.65200,0.18%,3464188 +2024-04-19,11.15000,11.31000,11.10000,11.25000,10.77700,1.17%,4679890 +2024-04-22,11.34000,11.35000,11.21000,11.25000,10.77700,,5099330 +2024-04-23,11.25000,11.40000,11.21000,11.36000,10.88200,0.98%,4675294 +2024-04-24,11.34000,11.58000,11.25000,11.55000,11.06400,1.67%,7593923 +2024-04-25,11.55000,11.65000,11.36000,11.47000,10.98800,-0.69%,6540893 +2024-04-26,11.43000,11.65000,11.40000,11.57000,11.08300,0.87%,5166294 +2024-04-29,11.51000,11.79000,11.48900,11.78000,11.28500,1.82%,5843723 +2024-04-30,11.74000,11.75000,11.57000,11.57000,11.08300,-1.78%,20387113 +2024-05-01,11.57000,11.80000,11.44000,11.63000,11.14100,0.52%,8672646 +2024-05-02,11.69000,11.73000,11.51000,11.60000,11.11200,-0.26%,7905787 +2024-05-03,11.67000,11.86500,11.63000,11.78000,11.28500,1.55%,5088581 +2024-05-06,11.81000,11.87000,11.70000,11.82000,11.32300,0.34%,6028846 +2024-05-07,11.83000,11.91000,11.71000,11.72000,11.22700,-0.85%,6075206 +2024-05-08,11.75000,12.04000,11.70000,11.81000,11.31300,0.77%,10577966 +2024-05-09,11.43000,11.69000,11.09000,11.22000,10.74800,-5.00%,15229842 +2024-05-10,11.19000,11.49000,11.10500,11.16000,10.69100,-0.53%,9576034 +2024-05-13,11.21000,11.39000,11.17000,11.36000,10.88200,1.79%,9149400 +2024-05-14,11.41000,11.48000,11.06000,11.14000,10.67100,-1.94%,9266424 +2024-05-15,11.20000,11.29500,10.97000,11.07000,10.60400,-0.63%,8137429 +2024-05-16,11.00000,11.24000,10.96000,11.02000,10.55600,-0.45%,9719075 +2024-05-17,11.02000,11.05000,10.89000,10.98000,10.51800,-0.36%,14009982 +2024-05-20,11.00000,11.21000,10.97500,11.07000,10.60400,0.82%,13020697 +2024-05-21,11.04000,11.08000,10.88500,10.96000,10.49900,-0.99%,6631386 +2024-05-22,10.91000,11.04000,10.86000,10.87500,10.41800,-0.78%,6290152 +2024-05-23,10.79000,10.79000,10.39500,10.53000,10.20200,-3.17%,7970187 +2024-05-24,10.54000,10.63000,10.39000,10.41000,10.08600,-1.14%,4900638 +2024-05-28,10.41000,10.53500,10.33500,10.39000,10.06600,-0.19%,6165865 +2024-05-29,10.28000,10.37000,10.24000,10.31000,9.98900,-0.77%,5739908 +2024-05-30,10.31000,10.50000,10.29500,10.48000,10.15400,1.65%,5823176 +2024-05-31,10.52000,10.64000,10.42000,10.60000,10.27000,1.15%,8862334 +2024-06-03,10.69000,10.84500,10.55000,10.58000,10.25000,-0.19%,7438098 +2024-06-04,10.56000,10.66000,10.49000,10.53000,10.20200,-0.47%,6537023 +2024-06-05,10.52000,10.54500,10.40000,10.49000,10.16300,-0.38%,6054398 +2024-06-06,10.44000,10.51000,10.28000,10.42000,10.09500,-0.67%,6915569 +2024-06-07,10.42000,10.60000,10.34000,10.47000,10.14400,0.48%,5557381 +2024-06-10,10.41000,10.54000,10.21000,10.51000,10.18300,0.38%,7245178 +2024-06-11,10.46000,10.74000,10.36000,10.64000,10.30900,1.24%,11590683 +2024-06-12,10.73000,10.94000,10.52000,10.63000,10.29900,-0.09%,10430214 +2024-06-13,10.49000,10.56000,10.36500,10.39000,10.06600,-2.26%,7875178 +2024-06-14,10.35000,10.37000,10.09000,10.17000,9.85300,-2.12%,11379725 +2024-06-17,10.17000,10.18000,9.97000,10.11000,9.79500,-0.59%,6717528 +2024-06-18,10.10000,10.25000,9.92500,10.05000,9.73700,-0.59%,6445450 +2024-06-20,10.03000,10.36000,9.99000,10.26000,9.94000,2.09%,10181899 +2024-06-21,10.23000,10.50000,10.17000,10.47000,10.14400,2.05%,29958573 +2024-06-24,10.46000,10.68000,10.34000,10.47000,10.14400,,11721831 +2024-06-25,10.45000,10.46500,10.23000,10.31000,9.98900,-1.53%,6232840 +2024-06-26,10.30000,10.46000,10.16500,10.43000,10.10500,1.16%,7615305 +2024-06-27,10.42000,10.59000,10.32000,10.48000,10.15400,0.48%,7771635 +2024-06-28,10.54000,10.73000,10.50000,10.63000,10.29900,1.43%,12090489 +2024-07-01,10.66000,10.78500,10.54000,10.59000,10.26000,-0.38%,7364929 +2024-07-02,10.70000,10.70500,10.33000,10.43000,10.10500,-1.51%,4934218 +2024-07-03,10.46000,10.51000,10.34000,10.38000,10.05700,-0.48%,10103025 +2024-07-05,10.30000,10.36000,10.14500,10.32000,9.99900,-0.58%,17697567 +2024-07-08,10.36500,10.64000,10.34000,10.61000,10.28000,2.81%,11063647 +2024-07-09,10.60000,10.98000,10.47000,10.80000,10.46400,1.79%,11515617 +2024-07-10,10.77000,10.98000,10.74000,10.89000,10.55100,0.83%,7069886 +2024-07-11,10.97000,11.21000,10.85000,11.19000,10.84100,2.75%,6133158 +2024-07-12,11.24000,11.42500,11.20500,11.24000,10.89000,0.45%,6402229 +2024-07-15,11.23000,11.23500,10.96000,11.00000,10.65700,-2.14%,5438821 +2024-07-16,11.00000,11.42500,10.93500,11.38000,11.02600,3.45%,9488505 +2024-07-17,11.37000,11.91000,11.34000,11.84000,11.47100,4.04%,11282481 +2024-07-18,11.86000,12.16000,11.74000,11.77000,11.40300,-0.59%,6950787 +2024-07-19,11.85000,11.87000,11.65000,11.84000,11.47100,0.59%,5500279 +2024-07-22,11.73000,11.80000,11.56000,11.67000,11.30700,-1.44%,4711825 +2024-07-23,11.67000,11.67000,11.43500,11.50000,11.14200,-1.46%,5592801 +2024-07-24,11.64000,11.79000,11.51000,11.70000,11.33600,1.74%,4306184 +2024-07-25,11.73000,11.95000,11.70000,11.76000,11.39400,0.51%,4187267 +2024-07-26,11.78000,12.18000,11.78000,12.08000,11.70400,2.72%,6020132 +2024-07-29,12.05000,12.07500,11.86000,11.90000,11.52900,-1.49%,6399562 +2024-07-30,11.99000,12.16000,11.90000,12.13000,11.75200,1.93%,7527748 +2024-07-31,12.09000,12.25000,12.02000,12.06000,11.68400,-0.58%,13649452 +2024-08-01,12.07000,12.18000,11.90000,11.96000,11.58800,-0.83%,10426194 +2024-08-02,11.92000,12.04000,11.66000,11.87000,11.50000,-0.75%,7562292 +2024-08-05,11.51000,11.73500,11.39500,11.56000,11.20000,-2.61%,8168807 +2024-08-06,11.47000,11.68000,11.34000,11.35000,10.99700,-1.82%,7895084 +2024-08-07,11.44000,11.61500,11.32000,11.36000,11.00600,0.09%,11623803 +2024-08-08,11.88000,12.77000,11.88000,12.10000,11.72300,6.51%,17115847 +2024-08-09,12.07000,12.07000,11.73000,11.78000,11.41300,-2.64%,8300189 +2024-08-12,11.77000,11.77000,11.46000,11.57000,11.21000,-1.78%,6972386 +2024-08-13,11.58000,11.59000,11.40000,11.57000,11.21000,,6681355 +2024-08-14,11.48000,11.49000,11.12500,11.40000,11.04500,-1.47%,11161043 +2024-08-15,11.44000,11.72000,11.44000,11.67000,11.30700,2.37%,10020903 +2024-08-16,11.67000,11.83000,11.64500,11.66000,11.29700,-0.09%,11491369 +2024-08-19,11.73000,11.86000,11.65000,11.83000,11.46200,1.46%,4983876 +2024-08-20,11.77000,11.84500,11.64000,11.66000,11.29700,-1.44%,5449667 +2024-08-21,11.68000,11.76000,11.56000,11.72000,11.35500,0.51%,8580321 +2024-08-22,11.71000,11.82000,11.66000,11.70000,11.33600,-0.17%,4631673 +2024-08-23,11.60000,11.78000,11.57000,11.76000,11.51000,0.51%,6060175 +2024-08-26,11.76000,11.86000,11.70000,11.75000,11.50000,-0.09%,6090569 +2024-08-27,11.73000,11.76000,11.61500,11.69000,11.44100,-0.51%,4466437 +2024-08-28,11.68000,11.93000,11.65000,11.90000,11.64700,1.80%,6583624 +2024-08-29,11.91000,11.95500,11.78000,11.89000,11.63700,-0.08%,4033826 +2024-08-30,11.93000,12.10000,11.93000,12.08000,11.82300,1.60%,6717166 +2024-09-03,11.89000,11.99000,11.84000,11.89000,11.63700,-1.57%,5801882 +2024-09-04,11.90000,11.91000,11.72000,11.78000,11.53000,-0.93%,6147418 +2024-09-05,11.84000,11.90000,11.64000,11.67000,11.42200,-0.93%,5034232 +2024-09-06,11.69000,11.77500,11.15500,11.27000,11.03000,-3.43%,9593640 +2024-09-09,11.28000,11.47500,11.10000,11.13000,10.89300,-1.24%,9489198 +2024-09-10,11.13000,11.19000,10.84500,11.17000,10.93300,0.36%,10988147 +2024-09-11,11.10000,11.41000,10.99000,11.34000,11.09900,1.52%,9510895 +2024-09-12,11.38000,11.77000,11.36000,11.75000,11.50000,3.62%,8430812 +2024-09-13,11.77000,11.93000,11.62000,11.66000,11.41200,-0.77%,4802877 +2024-09-16,11.74000,11.82000,11.55500,11.81000,11.55900,1.29%,6201870 +2024-09-17,11.78000,11.83000,11.67000,11.82000,11.56900,0.08%,7437684 +2024-09-18,11.80000,12.01500,11.69000,11.90000,11.64700,0.68%,6424746 +2024-09-19,12.00000,12.12000,11.83500,11.90000,11.64700,,7905899 +2024-09-20,11.73000,11.76000,11.22000,11.39000,11.14800,-4.29%,48176059 +2024-09-23,11.44000,11.65000,11.42000,11.47000,11.22600,0.70%,11824614 +2024-09-24,11.51500,11.60000,11.42000,11.45000,11.20700,-0.17%,10061502 +2024-09-25,11.49000,11.55000,11.21000,11.27000,11.03000,-1.57%,19555058 +2024-09-26,11.29500,11.65000,11.19000,11.62000,11.37300,3.11%,10515818 +2024-09-27,11.64000,11.68000,11.49500,11.55000,11.30400,-0.60%,6370686 +2024-09-30,11.57000,11.64500,11.49000,11.61000,11.36300,0.52%,6335541 +2024-10-01,11.62000,11.66000,11.41000,11.49000,11.24600,-1.03%,6820824 +2024-10-02,11.48000,11.52000,11.33000,11.47000,11.22600,-0.17%,6955840 +2024-10-03,11.39000,11.45000,11.28000,11.43000,11.18700,-0.35%,7017084 +2024-10-04,11.50000,11.65000,11.48000,11.59000,11.34400,1.40%,4015407 +2024-10-07,11.60000,11.64500,11.33000,11.33000,11.08900,-2.24%,4618300 +2024-10-08,11.33000,11.43000,11.23500,11.32000,11.07900,-0.09%,4411864 +2024-10-09,11.36000,11.46500,11.29000,11.41000,11.16700,0.80%,4210225 +2024-10-10,11.42000,11.46000,11.24500,11.33000,11.08900,-0.70%,4838821 +2024-10-11,11.37000,11.45000,11.31500,11.38000,11.13800,0.44%,4219439 +2024-10-14,11.37000,11.40500,11.27500,11.39000,11.14800,0.09%,5050592 +2024-10-15,11.39000,11.93000,11.36000,11.84000,11.58800,3.95%,6745519 +2024-10-16,11.85000,11.89000,11.72500,11.82000,11.56900,-0.17%,4354882 +2024-10-17,11.82000,11.82500,11.66000,11.71000,11.46100,-0.93%,4003830 +2024-10-18,11.61000,11.77000,11.51000,11.76000,11.51000,0.43%,4684285 +2024-10-21,11.76000,11.81000,11.57000,11.57000,11.32400,-1.62%,3713524 +2024-10-22,11.54000,11.71000,11.52000,11.67000,11.42200,0.86%,4077355 +2024-10-23,11.63000,11.71500,11.49000,11.55000,11.30400,-1.03%,3470463 +2024-10-24,11.56000,11.63500,11.42500,11.48000,11.23600,-0.61%,4068265 +2024-10-25,11.56000,11.68500,11.43000,11.44000,11.19700,-0.35%,3180388 +2024-10-28,11.52000,11.79000,11.48000,11.76000,11.51000,2.80%,5020324 +2024-10-29,11.69000,11.78000,11.63000,11.74000,11.49000,-0.17%,4802772 +2024-10-30,11.67000,11.96000,11.65000,11.89000,11.63700,1.28%,4764543 +2024-10-31,11.88000,11.90000,11.59000,11.60000,11.35300,-2.44%,8053334 +2024-11-01,11.67000,11.76500,11.58000,11.62000,11.37300,0.17%,5348555 +2024-11-04,11.59000,11.69500,11.42500,11.45000,11.20700,-1.46%,5306559 +2024-11-05,11.44000,11.63000,11.33000,11.61000,11.36300,1.40%,5302358 +2024-11-06,11.87000,12.01000,11.57600,11.61000,11.36300,,11589505 +2024-11-07,11.81000,13.44000,11.67000,13.18000,12.90000,13.52%,22179128 +2024-11-08,13.07000,13.21000,12.73000,12.96000,12.68400,-1.67%,8943433 +2024-11-11,13.06000,13.20800,12.79000,13.09000,12.81200,1.00%,10035299 +2024-11-12,13.00000,13.17000,12.86500,12.93000,12.65500,-1.22%,8345441 +2024-11-13,12.85000,13.02500,12.83000,13.00000,12.72400,0.54%,8249379 +2024-11-14,12.95000,13.09000,12.58000,12.62000,12.35200,-2.92%,6456652 +2024-11-15,12.63000,12.87000,12.53000,12.83000,12.55700,1.66%,9151983 +2024-11-18,12.78000,13.06000,12.68000,13.00000,12.72400,1.33%,9025205 +2024-11-19,12.92000,13.07000,12.79400,13.05000,12.77300,0.38%,7385647 +2024-11-20,12.97000,13.22000,12.94000,13.13000,12.85100,0.61%,8773198 +2024-11-21,13.20000,13.32500,13.10000,13.25000,12.96800,0.91%,6961746 +2024-11-22,13.14000,13.49500,13.13000,13.37000,13.20300,0.91%,8362891 +2024-11-25,13.47000,13.55000,13.34500,13.36000,13.19300,-0.07%,11088823 +2024-11-26,13.33000,13.33000,12.94000,13.08000,12.91700,-2.10%,7419501 +2024-11-27,13.08000,13.23000,13.01000,13.22000,13.05500,1.07%,4744824 +2024-11-29,13.22000,13.24000,13.08000,13.09000,12.92700,-0.98%,4695432 +2024-12-02,13.13000,13.24500,13.03000,13.20000,13.03500,0.84%,5287215 +2024-12-03,13.21000,13.23000,12.98000,13.00000,12.83800,-1.52%,7495123 +2024-12-04,13.04000,13.06800,12.85000,13.04000,12.87700,0.31%,5617581 +2024-12-05,13.04000,13.05000,12.84500,12.89000,12.72900,-1.15%,5943256 +2024-12-06,12.97000,13.00000,12.68000,12.72000,12.56100,-1.32%,5013355 +2024-12-09,12.64000,12.86000,12.61000,12.80000,12.64000,0.63%,6690721 +2024-12-10,12.79000,12.82500,12.44000,12.51000,12.35400,-2.27%,5934281 +2024-12-11,12.51000,12.79000,12.37000,12.75000,12.59100,1.92%,10564890 +2024-12-12,12.73000,13.13000,12.70000,12.82000,12.66000,0.55%,11621441 +2024-12-13,12.83000,12.84000,12.52400,12.63000,12.47200,-1.48%,8236133 +2024-12-16,12.56000,12.78000,12.52000,12.53000,12.37400,-0.79%,7551869 +2024-12-17,12.51000,12.72000,12.46000,12.59000,12.43300,0.48%,7465960 +2024-12-18,12.53000,12.74000,12.25000,12.26000,12.10700,-2.62%,7453269 +2024-12-19,12.23000,12.37900,12.07000,12.13000,11.97900,-1.06%,7810123 +2024-12-20,12.21000,12.56500,12.14000,12.52000,12.36400,3.22%,56546427 +2024-12-23,12.40000,12.51000,12.17000,12.49000,12.33400,-0.24%,8585559 +2024-12-24,12.24000,12.41000,12.12000,12.40000,12.24500,-0.72%,4059617 +2024-12-26,12.39000,12.61500,12.35000,12.56000,12.40300,1.29%,6194749 +2024-12-27,12.49000,12.68000,12.39000,12.48000,12.32400,-0.64%,5182645 +2024-12-30,12.42000,12.47500,12.28000,12.38000,12.22600,-0.80%,5822967 +2024-12-31,12.40000,12.60000,12.37000,12.45000,12.29500,0.57%,5816808 +2025-01-02,12.42000,12.59500,12.32000,12.42000,12.26500,-0.24%,6663651 +2025-01-03,12.47000,12.47000,12.24000,12.28000,12.12700,-1.13%,6364177 +2025-01-06,12.24000,12.34000,11.89000,11.95000,11.80100,-2.69%,8953114 +2025-01-07,11.92000,12.18000,11.91500,12.00000,11.85000,0.42%,10684734 +2025-01-08,11.97000,12.06000,11.75000,11.96000,11.81100,-0.33%,9547232 +2025-01-10,11.81000,11.88000,11.56500,11.67000,11.52400,-2.42%,9525913 +2025-01-13,11.61000,11.80000,11.55000,11.80000,11.65300,1.11%,7883654 +2025-01-14,11.85000,12.02000,11.65000,11.72000,11.57400,-0.68%,8957146 +2025-01-15,11.82000,11.91000,11.16000,11.39000,11.24800,-2.82%,16873105 +2025-01-16,11.26000,11.39000,11.13000,11.34000,11.19900,-0.44%,10433094 +2025-01-17,11.34000,11.47500,11.23000,11.30000,11.15900,-0.35%,7723652 +2025-01-21,11.30000,11.44000,11.27500,11.33000,11.18900,0.27%,9800029 +2025-01-22,11.20000,11.26000,10.81000,11.14000,11.00100,-1.68%,10523146 +2025-01-23,11.17000,11.22500,11.10000,11.14000,11.00100,,8598534 +2025-01-24,11.14000,11.26000,11.11000,11.20000,11.06000,0.54%,5844542 +2025-01-27,11.32000,11.52500,11.25000,11.42000,11.27800,1.96%,10438427 +2025-01-28,11.41000,11.43500,11.18000,11.20000,11.06000,-1.93%,8132021 +2025-01-29,11.20000,11.44000,11.06000,11.33000,11.18900,1.16%,13592031 +2025-01-30,11.45000,11.51000,11.30000,11.42000,11.27800,0.79%,7886094 +2025-01-31,11.40000,11.42500,11.21000,11.28000,11.13900,-1.23%,25782148 +2025-02-03,11.18000,11.21000,10.91500,11.04000,10.90200,-2.13%,9320016 +2025-02-04,11.00000,11.07000,10.86000,10.89000,10.75400,-1.36%,9247965 +2025-02-05,10.94000,11.02000,10.87000,10.95000,10.81300,0.55%,7805229 +2025-02-06,10.90000,11.00000,10.73000,10.90000,10.76400,-0.46%,9639639 +2025-02-07,10.94000,10.98000,10.69500,10.73000,10.59600,-1.56%,6046828 +2025-02-10,10.74000,10.77500,10.59500,10.62000,10.48800,-1.03%,7799549 +2025-02-11,10.59000,10.68500,10.53000,10.61000,10.47800,-0.09%,6773064 +2025-02-12,10.60000,10.64500,10.52000,10.60000,10.46800,-0.09%,8534645 +2025-02-13,10.65000,10.86000,10.58000,10.80000,10.66500,1.89%,9223308 +2025-02-14,10.88000,11.02000,10.78000,10.80000,10.66500,,9588227 +2025-02-18,10.78000,10.87000,10.74000,10.86000,10.72500,0.56%,7969279 +2025-02-19,10.79500,10.96000,10.79000,10.93000,10.79400,0.64%,9372477 +2025-02-20,10.92000,11.10000,10.92000,11.06000,10.92200,1.19%,7401364 +2025-02-21,11.10000,11.31500,11.01000,11.25000,11.11000,1.72%,8783905 +2025-02-24,11.25000,11.47000,11.13000,11.39000,11.24800,1.24%,6934399 +2025-02-25,11.35000,11.51000,11.35000,11.48000,11.33700,0.79%,8428455 +2025-02-26,11.47000,11.53000,11.18500,11.24000,11.10000,-2.09%,11358193 +2025-02-27,9.26000,9.81000,8.77000,9.53000,9.41100,-15.21%,47469305 +2025-02-28,9.63000,9.72000,9.10000,9.23000,9.11500,-3.15%,29319679 +2025-03-03,9.29000,9.69000,9.27000,9.33000,9.21400,1.08%,28087811 +2025-03-04,9.25000,9.56000,9.25000,9.37000,9.25300,0.43%,25040689 +2025-03-05,9.35000,9.63000,9.32000,9.48000,9.36200,1.17%,23361765 +2025-03-06,9.50000,9.65000,9.36000,9.51000,9.39100,0.32%,17081129 +2025-03-07,9.51000,9.73500,9.42000,9.65000,9.53000,1.47%,14478894 +2025-03-10,9.49000,9.73000,9.46000,9.50000,9.50000,-1.55%,13165327 +2025-03-11,9.49000,9.51000,9.23000,9.34000,9.34000,-1.68%,15590270 +2025-03-12,9.31000,9.47000,9.23000,9.24000,9.24000,-1.07%,11026045 +2025-03-13,9.27000,9.36000,8.95000,8.98000,8.98000,-2.81%,17472968 +2025-03-14,9.00000,9.12000,8.98000,9.10000,9.10000,1.34%,12922733 +2025-03-17,9.13500,9.33000,9.13000,9.25000,9.25000,1.65%,9315266 +2025-03-18,9.25000,9.56500,9.25000,9.52000,9.52000,2.92%,14458165 +2025-03-19,9.55000,9.70000,9.32500,9.42000,9.42000,-1.05%,10394582 +2025-03-20,9.37000,9.51000,9.35500,9.44000,9.44000,0.21%,9136187 +2025-03-21,9.35000,9.37000,9.01000,9.15000,9.15000,-3.07%,71873385 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/WAT-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/WAT-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..02593154eb4c4c85459938af659e4dd2e0740e14 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/WAT-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,123.59000,124.47000,122.75000,123.14000,123.14000,-0.57%,357533 +2015-03-25,123.07000,123.96000,121.46000,121.54000,121.54000,-1.30%,299033 +2015-03-26,120.84000,122.29000,120.62000,121.85000,121.85000,0.26%,328217 +2015-03-27,122.27000,124.28000,121.78000,124.11000,124.11000,1.85%,346782 +2015-03-30,124.64000,125.47000,124.03000,124.94000,124.94000,0.67%,264056 +2015-03-31,124.48000,125.86000,124.20000,124.32000,124.32000,-0.50%,300431 +2015-04-01,124.02000,124.48000,121.80000,123.47000,123.47000,-0.68%,417493 +2015-04-02,123.64000,124.94000,122.96500,124.20000,124.20000,0.59%,338651 +2015-04-06,123.57000,126.17000,122.93000,125.63000,125.63000,1.15%,255297 +2015-04-07,125.92000,126.61000,124.82000,124.94000,124.94000,-0.55%,262674 +2015-04-08,124.90000,126.22000,124.20000,124.92000,124.92000,-0.02%,280101 +2015-04-09,125.03000,125.88000,124.61000,125.43000,125.43000,0.41%,344173 +2015-04-10,125.75000,126.74000,125.11000,125.77000,125.77000,0.27%,332594 +2015-04-13,125.67000,126.04000,124.60000,124.75000,124.75000,-0.81%,309554 +2015-04-14,125.00000,125.02000,124.32000,124.56000,124.56000,-0.15%,329805 +2015-04-15,125.19000,125.41000,124.07000,124.58000,124.58000,0.02%,289843 +2015-04-16,124.12000,125.50000,123.88000,124.94000,124.94000,0.29%,534895 +2015-04-17,124.10000,124.94000,123.31000,124.41000,124.41000,-0.42%,472580 +2015-04-20,124.94000,125.21000,123.98000,124.02000,124.02000,-0.31%,316141 +2015-04-21,124.40000,124.45000,123.48000,124.16000,124.16000,0.11%,393354 +2015-04-22,123.68000,124.89000,123.68000,124.08000,124.08000,-0.06%,477385 +2015-04-23,123.87000,124.80000,123.38000,124.35000,124.35000,0.22%,357998 +2015-04-24,124.25000,124.78400,122.88000,123.54000,123.54000,-0.65%,411044 +2015-04-27,123.90000,124.37000,120.79000,122.00000,122.00000,-1.25%,547272 +2015-04-28,127.19000,129.41000,122.17000,125.59000,125.59000,2.94%,1012431 +2015-04-29,125.55000,126.56000,124.44000,125.45000,125.45000,-0.11%,343485 +2015-04-30,124.64000,127.00000,124.18000,125.19000,125.19000,-0.21%,684013 +2015-05-01,125.99000,127.08000,125.34000,126.59000,126.59000,1.12%,301864 +2015-05-04,126.83000,128.29000,126.48000,127.02000,127.02000,0.34%,274178 +2015-05-05,126.58000,127.99000,126.02000,127.69000,127.69000,0.53%,570757 +2015-05-06,128.03000,128.52000,127.23500,127.39000,127.39000,-0.23%,595300 +2015-05-07,127.23000,128.39000,126.67000,128.06000,128.06000,0.53%,327395 +2015-05-08,128.95000,131.34000,128.78500,130.40000,130.40000,1.83%,918540 +2015-05-11,130.40000,131.51000,130.00000,131.20000,131.20000,0.61%,640561 +2015-05-12,131.04000,131.35000,130.02000,130.82000,130.82000,-0.29%,751342 +2015-05-13,130.89000,131.46000,129.46000,129.79000,129.79000,-0.79%,592122 +2015-05-14,130.65000,131.12000,129.46000,130.01000,130.01000,0.17%,884184 +2015-05-15,130.58000,131.26300,130.24000,130.57000,130.57000,0.43%,698567 +2015-05-18,130.70000,131.68000,130.48000,131.49000,131.49000,0.70%,272362 +2015-05-19,131.62000,133.91000,131.20000,133.19000,133.19000,1.29%,469836 +2015-05-20,133.07000,135.90000,132.91000,134.76000,134.76000,1.18%,595927 +2015-05-21,134.93000,135.00000,133.56200,133.84000,133.84000,-0.68%,378244 +2015-05-22,133.66000,134.05000,133.16000,133.29000,133.29000,-0.41%,284569 +2015-05-26,133.10000,133.33000,132.44000,132.69000,132.69000,-0.45%,380100 +2015-05-27,133.27000,134.84000,132.55000,134.72000,134.72000,1.53%,483293 +2015-05-28,134.69000,135.03000,133.53000,134.57000,134.57000,-0.11%,357257 +2015-05-29,134.58000,134.81000,133.12000,133.62000,133.62000,-0.71%,546517 +2015-06-01,134.04000,134.61000,133.17000,133.82000,133.82000,0.15%,325917 +2015-06-02,133.48000,135.02000,132.98500,134.09000,134.09000,0.20%,503842 +2015-06-03,134.23000,134.72000,133.70000,134.67000,134.67000,0.43%,566265 +2015-06-04,134.49000,134.71000,133.60000,133.86000,133.86000,-0.60%,309642 +2015-06-05,133.65000,133.95000,132.32000,133.40000,133.40000,-0.34%,369670 +2015-06-08,133.14000,133.90000,132.83000,133.22000,133.22000,-0.13%,268641 +2015-06-09,132.99000,133.99000,132.38000,133.43000,133.43000,0.16%,271374 +2015-06-10,133.84000,134.99000,133.26000,134.82000,134.82000,1.04%,611750 +2015-06-11,134.97000,134.98000,133.73000,134.64000,134.64000,-0.13%,345563 +2015-06-12,134.27000,134.61000,133.28000,133.94000,133.94000,-0.52%,252583 +2015-06-15,133.44000,133.44000,131.33000,132.99000,132.99000,-0.71%,413694 +2015-06-16,132.99000,134.75000,132.94000,134.23000,134.23000,0.93%,348890 +2015-06-17,134.47000,134.96500,133.42000,134.37000,134.37000,0.10%,307822 +2015-06-18,134.79000,137.08000,134.04000,136.50000,136.50000,1.59%,488832 +2015-06-19,136.39000,136.99000,136.03000,136.40000,136.40000,-0.07%,889080 +2015-06-22,136.92000,137.39000,136.22000,136.36000,136.36000,-0.03%,231423 +2015-06-23,136.69000,136.89000,134.82500,135.23000,135.23000,-0.83%,387195 +2015-06-24,135.01000,135.52000,133.79000,134.22000,134.22000,-0.75%,280595 +2015-06-25,132.72000,132.72000,128.42000,130.22000,130.22000,-2.98%,1532232 +2015-06-26,130.85000,131.56000,130.27000,130.78000,130.78000,0.43%,556146 +2015-06-29,130.08000,130.99500,127.72000,127.83000,127.83000,-2.26%,427194 +2015-06-30,128.68000,129.72000,127.74000,128.38000,128.38000,0.43%,634942 +2015-07-01,129.28000,130.00500,127.95000,129.03000,129.03000,0.51%,397001 +2015-07-02,129.43000,129.50000,128.09000,129.37000,129.37000,0.26%,344503 +2015-07-06,128.72000,130.14000,127.92000,129.61000,129.61000,0.19%,455923 +2015-07-07,130.22000,130.22000,127.67000,129.80000,129.80000,0.15%,441392 +2015-07-08,128.36000,129.37000,125.35000,125.46000,125.46000,-3.34%,628237 +2015-07-09,126.94000,127.22000,125.03000,125.41000,125.41000,-0.04%,564562 +2015-07-10,126.90000,128.75000,126.35000,128.53000,128.53000,2.49%,477655 +2015-07-13,129.64000,129.82000,128.96000,129.71000,129.71000,0.92%,264343 +2015-07-14,130.17000,131.95000,129.56000,131.70000,131.70000,1.53%,391729 +2015-07-15,132.06000,132.71000,129.98000,130.41000,130.41000,-0.98%,352816 +2015-07-16,131.49000,131.74000,129.98000,130.79000,130.79000,0.29%,294096 +2015-07-17,130.30000,131.28000,130.15000,130.88000,130.88000,0.07%,250693 +2015-07-20,130.80000,131.47000,129.72000,131.12000,131.12000,0.18%,282113 +2015-07-21,131.24000,131.50600,129.79500,130.63000,130.63000,-0.37%,363899 +2015-07-22,131.07000,133.51000,130.57000,132.41000,132.41000,1.36%,897797 +2015-07-23,133.00000,133.31000,131.47000,131.57000,131.57000,-0.63%,363818 +2015-07-24,131.14000,131.97000,130.46000,130.73000,130.73000,-0.64%,246202 +2015-07-27,130.30000,130.61000,128.79000,129.87000,129.87000,-0.66%,491187 +2015-07-28,131.50000,133.64000,129.36000,130.58000,130.58000,0.55%,847492 +2015-07-29,131.64000,133.89000,131.64000,133.38000,133.38000,2.14%,602078 +2015-07-30,133.30000,133.30000,131.63500,132.59000,132.59000,-0.59%,559941 +2015-07-31,133.42000,134.39000,132.93000,133.49000,133.49000,0.68%,593627 +2015-08-03,133.42000,134.00000,132.68000,133.59000,133.59000,0.07%,593711 +2015-08-04,133.32000,134.66000,133.25000,134.55000,134.55000,0.72%,538817 +2015-08-05,135.41000,136.17000,134.84000,135.14000,135.14000,0.44%,522672 +2015-08-06,134.88000,135.28000,131.09000,131.54000,131.54000,-2.66%,309227 +2015-08-07,131.26000,132.07000,129.64500,131.94000,131.94000,0.30%,408552 +2015-08-10,132.59000,134.40000,132.59000,133.90000,133.90000,1.49%,408192 +2015-08-11,133.00000,133.07000,131.18000,132.60000,132.60000,-0.97%,326811 +2015-08-12,131.49000,132.45500,127.33000,129.62000,129.62000,-2.25%,881834 +2015-08-13,129.38000,130.04000,128.33000,128.62000,128.62000,-0.77%,388300 +2015-08-14,128.40000,129.19000,128.25500,128.82000,128.82000,0.16%,306646 +2015-08-17,128.32000,129.30000,127.72000,129.24000,129.24000,0.33%,503273 +2015-08-18,129.27000,129.69000,128.36000,128.92000,128.92000,-0.25%,311060 +2015-08-19,128.67000,129.94000,126.56000,128.76000,128.76000,-0.12%,478055 +2015-08-20,127.65000,128.92000,125.79000,125.82000,125.82000,-2.28%,282926 +2015-08-21,124.83000,126.08000,122.75000,122.76000,122.76000,-2.43%,526316 +2015-08-24,116.41000,121.83900,115.32000,117.77000,117.77000,-4.06%,721511 +2015-08-25,120.62000,120.65000,116.80000,116.83000,116.83000,-0.80%,646585 +2015-08-26,118.04000,122.88500,117.87000,122.67000,122.67000,5.00%,892872 +2015-08-27,124.69000,126.47000,123.43000,125.71000,125.71000,2.48%,598577 +2015-08-28,125.04000,126.24500,123.34000,124.81000,124.81000,-0.72%,552273 +2015-08-31,124.92000,124.92000,121.06000,121.38000,121.38000,-2.75%,563772 +2015-09-01,119.00000,120.35000,117.67000,118.36000,118.36000,-2.49%,756218 +2015-09-02,119.50000,122.22000,118.85000,122.22000,122.22000,3.26%,620792 +2015-09-03,122.50000,124.30000,121.89000,122.67000,122.67000,0.37%,437903 +2015-09-04,121.33000,122.15000,119.13000,120.01000,120.01000,-2.17%,494611 +2015-09-08,122.30000,123.64000,121.66000,123.55000,123.55000,2.95%,415538 +2015-09-09,124.37000,124.76000,121.42000,121.68000,121.68000,-1.51%,327759 +2015-09-10,122.51000,124.00000,121.87000,122.90000,122.90000,1.00%,384764 +2015-09-11,122.39000,124.75000,121.88000,124.59000,124.59000,1.38%,371687 +2015-09-14,124.35000,124.75000,123.52000,124.16000,124.16000,-0.35%,264402 +2015-09-15,124.71000,124.99000,123.55000,124.68000,124.68000,0.42%,403376 +2015-09-16,124.57000,124.89000,122.42000,124.50000,124.50000,-0.14%,414509 +2015-09-17,124.68000,125.96000,123.72000,124.07000,124.07000,-0.35%,405953 +2015-09-18,122.93000,124.15000,121.93000,122.16000,122.16000,-1.54%,675383 +2015-09-21,122.56000,123.61000,120.64000,121.19000,121.19000,-0.79%,595165 +2015-09-22,119.78000,120.54000,118.64000,119.82000,119.82000,-1.13%,556400 +2015-09-23,119.69000,120.95000,119.34000,119.93000,119.93000,0.09%,298684 +2015-09-24,118.63000,119.47000,117.87000,118.72000,118.72000,-1.01%,451110 +2015-09-25,119.24000,120.36000,116.32000,117.16000,117.16000,-1.31%,523519 +2015-09-28,116.39000,116.94000,113.98000,115.23000,115.23000,-1.65%,690870 +2015-09-29,115.11000,118.69000,115.11000,117.20000,117.20000,1.71%,586416 +2015-09-30,118.50000,119.61000,116.28500,118.21000,118.21000,0.86%,582138 +2015-10-01,118.13000,118.50000,115.53000,117.36000,117.36000,-0.72%,572270 +2015-10-02,115.56000,119.39000,115.46000,119.31000,119.31000,1.66%,450673 +2015-10-05,120.10000,120.68000,118.59500,119.74000,119.74000,0.36%,379528 +2015-10-06,118.97000,118.98000,115.21000,117.38000,117.38000,-1.97%,718292 +2015-10-07,117.88000,120.59000,117.37000,119.56000,119.56000,1.86%,702939 +2015-10-08,119.00000,119.86000,117.73000,119.76000,119.76000,0.17%,413387 +2015-10-09,119.66000,121.38000,119.46000,120.92000,120.92000,0.97%,424201 +2015-10-12,120.39000,121.14000,119.99000,120.59000,120.59000,-0.27%,212918 +2015-10-13,119.84000,121.12000,118.78000,119.06000,119.06000,-1.27%,236504 +2015-10-14,119.08000,120.65000,117.80000,118.01000,118.01000,-0.88%,363459 +2015-10-15,118.12000,120.63000,117.83000,120.60000,120.60000,2.19%,373668 +2015-10-16,121.16000,121.38000,120.19000,120.99000,120.99000,0.32%,269454 +2015-10-19,120.72000,121.77000,120.54000,121.59000,121.59000,0.50%,350735 +2015-10-20,121.40000,122.17000,120.69000,122.01000,122.01000,0.35%,349393 +2015-10-21,122.64000,124.03000,120.54000,121.34000,121.34000,-0.55%,414954 +2015-10-22,121.79000,124.13000,120.48000,123.18000,123.18000,1.52%,579064 +2015-10-23,123.82000,124.58000,123.42000,124.27000,124.27000,0.88%,332221 +2015-10-26,124.16000,124.60000,122.43000,124.16000,124.16000,-0.09%,618713 +2015-10-27,126.64000,129.93000,124.72000,127.00000,127.00000,2.29%,1139480 +2015-10-28,127.48000,129.48100,126.18000,129.19000,129.19000,1.72%,552495 +2015-10-29,128.82000,129.24000,127.15000,128.56000,128.56000,-0.49%,476789 +2015-10-30,128.84000,129.14000,127.70000,127.80000,127.80000,-0.59%,467090 +2015-11-02,128.21000,133.00000,127.54000,132.23000,132.23000,3.47%,572063 +2015-11-03,131.89000,133.97000,131.23000,132.83000,132.83000,0.45%,618878 +2015-11-04,133.05000,133.60000,131.56000,132.24000,132.24000,-0.44%,397101 +2015-11-05,132.36000,132.89500,130.93000,131.74000,131.74000,-0.38%,370790 +2015-11-06,131.47000,132.49000,130.86000,132.48000,132.48000,0.56%,351251 +2015-11-09,131.93000,132.53000,130.53000,132.16000,132.16000,-0.24%,343173 +2015-11-10,131.96000,132.93000,130.88000,132.30000,132.30000,0.11%,315719 +2015-11-11,132.93000,133.00000,131.58000,131.67000,131.67000,-0.48%,295710 +2015-11-12,130.62000,132.17000,129.42000,129.45000,129.45000,-1.69%,358584 +2015-11-13,129.62000,130.22000,128.00000,128.69000,128.69000,-0.59%,400037 +2015-11-16,128.85000,130.54000,128.74000,130.52000,130.52000,1.42%,519214 +2015-11-17,130.39000,133.03000,130.19000,131.77000,131.77000,0.96%,435445 +2015-11-18,132.13000,132.53000,131.15000,131.86000,131.86000,0.07%,895174 +2015-11-19,131.89000,132.36000,130.40000,131.55000,131.55000,-0.24%,792312 +2015-11-20,131.88000,134.05000,131.17000,133.17000,133.17000,1.23%,1116555 +2015-11-23,133.17000,134.05000,132.67000,133.73000,133.73000,0.42%,583530 +2015-11-24,132.61000,133.27500,131.23000,132.83000,132.83000,-0.67%,549659 +2015-11-25,132.56000,133.98000,132.15000,133.26000,133.26000,0.32%,231696 +2015-11-27,133.51000,134.65000,133.30000,134.10000,134.10000,0.63%,144425 +2015-11-30,134.25000,134.83000,132.58000,132.82000,132.82000,-0.95%,724714 +2015-12-01,133.33000,134.16000,132.59000,133.38000,133.38000,0.42%,422422 +2015-12-02,132.78000,133.77000,130.54000,130.79000,130.79000,-1.94%,800720 +2015-12-03,130.88000,130.88000,126.88000,127.56000,127.56000,-2.47%,777033 +2015-12-04,128.15000,131.60000,128.15000,131.00000,131.00000,2.70%,505646 +2015-12-07,130.62000,131.34000,129.31000,130.81000,130.81000,-0.15%,421622 +2015-12-08,129.69000,131.00000,128.73000,130.16000,130.16000,-0.50%,844072 +2015-12-09,129.51000,130.44000,127.71000,128.93000,128.93000,-0.94%,597514 +2015-12-10,128.99000,131.13000,128.65000,130.25000,130.25000,1.02%,344522 +2015-12-11,129.15000,130.14000,128.49000,129.49000,129.49000,-0.58%,508215 +2015-12-14,129.62000,130.54000,128.28000,129.68000,129.68000,0.15%,383198 +2015-12-15,130.70000,132.83000,130.51000,131.61000,131.61000,1.49%,397818 +2015-12-16,132.49000,134.07000,131.63000,133.73000,133.73000,1.61%,387128 +2015-12-17,133.86000,134.57000,131.27000,131.30000,131.30000,-1.82%,312385 +2015-12-18,130.45000,131.20000,128.97000,129.52000,129.52000,-1.36%,776824 +2015-12-21,130.50000,131.14000,129.47000,130.61000,130.61000,0.84%,261534 +2015-12-22,131.24000,133.02000,130.55000,132.84000,132.84000,1.71%,217036 +2015-12-23,133.57000,134.18000,132.37000,133.92000,133.92000,0.81%,259600 +2015-12-24,133.73000,134.53000,133.13000,133.94000,133.94000,0.01%,103926 +2015-12-28,133.47000,134.17000,132.83500,134.00000,134.00000,0.04%,201422 +2015-12-29,134.99000,136.95000,134.83000,136.17000,136.17000,1.62%,292118 +2015-12-30,136.00000,136.64800,135.40000,135.64000,135.64000,-0.39%,347512 +2015-12-31,134.98000,135.87000,134.58000,134.58000,134.58000,-0.78%,319224 +2016-01-04,132.56000,133.02000,129.13000,130.35000,130.35000,-3.14%,497246 +2016-01-05,130.47000,132.41000,129.54000,129.81000,129.81000,-0.41%,417758 +2016-01-06,128.46000,130.97000,128.46000,129.71000,129.71000,-0.08%,450150 +2016-01-07,127.87000,129.77000,127.20000,128.82000,128.82000,-0.69%,763581 +2016-01-08,129.59000,130.42000,126.45000,126.72000,126.72000,-1.63%,369759 +2016-01-11,127.78000,127.93000,125.28000,126.08000,126.08000,-0.51%,713025 +2016-01-12,127.26000,128.36000,124.96200,126.82000,126.82000,0.59%,743032 +2016-01-13,127.44000,128.05000,123.59000,123.92000,123.92000,-2.29%,328511 +2016-01-14,124.14000,127.77000,123.77000,127.03000,127.03000,2.51%,454186 +2016-01-15,124.83000,126.61000,124.00000,126.24000,126.24000,-0.62%,515857 +2016-01-19,127.47000,127.73000,124.27000,125.85000,125.85000,-0.31%,618202 +2016-01-20,124.33000,126.37000,121.91500,125.02000,125.02000,-0.66%,691130 +2016-01-21,125.40000,125.85000,123.13000,124.56000,124.56000,-0.37%,741170 +2016-01-22,125.66000,127.24000,124.70000,127.21000,127.21000,2.13%,496131 +2016-01-25,127.03000,129.98000,126.75000,127.62000,127.62000,0.32%,996221 +2016-01-26,124.63000,125.30000,121.08000,122.55000,122.55000,-3.97%,2041580 +2016-01-27,121.70000,123.82000,120.66000,121.25000,121.25000,-1.06%,1021838 +2016-01-28,120.83000,121.00000,115.71000,117.45000,117.45000,-3.13%,928875 +2016-01-29,117.89000,121.33000,117.89000,121.21000,121.21000,3.20%,599453 +2016-02-01,121.68000,121.99000,118.95000,120.36000,120.36000,-0.70%,826952 +2016-02-02,119.13000,120.19000,117.16000,118.00000,118.00000,-1.96%,538982 +2016-02-03,118.45000,118.97000,115.63000,118.84000,118.84000,0.71%,722446 +2016-02-04,118.39000,119.54000,117.25000,117.92000,117.92000,-0.77%,485499 +2016-02-05,117.33000,117.33000,115.00000,115.47000,115.47000,-2.08%,487890 +2016-02-08,114.34000,115.17000,112.50500,113.62000,113.62000,-1.60%,499802 +2016-02-09,112.53000,117.09000,112.00000,115.83000,115.83000,1.95%,596264 +2016-02-10,116.73000,120.18000,116.01000,117.68000,117.68000,1.60%,516112 +2016-02-11,115.19000,117.80000,115.19000,116.46000,116.46000,-1.04%,543978 +2016-02-12,117.85000,119.11000,116.58500,118.41000,118.41000,1.67%,430810 +2016-02-16,119.47000,120.13000,118.74500,120.02000,120.02000,1.36%,456094 +2016-02-17,120.42000,122.26000,119.53000,122.13000,122.13000,1.76%,380067 +2016-02-18,121.89000,122.69100,120.94000,121.20000,121.20000,-0.76%,328933 +2016-02-19,121.16000,121.85000,119.96000,121.37000,121.37000,0.14%,319666 +2016-02-22,122.59000,123.27000,121.45000,122.69000,122.69000,1.09%,278315 +2016-02-23,121.92000,122.95000,120.48000,121.07000,121.07000,-1.32%,352590 +2016-02-24,120.25000,120.91000,118.93000,120.76000,120.76000,-0.26%,444324 +2016-02-25,121.09000,121.93000,120.10000,121.81000,121.81000,0.87%,393742 +2016-02-26,122.10000,122.82000,120.49000,121.84000,121.84000,0.02%,300113 +2016-02-29,121.84000,123.00000,120.28000,120.31000,120.31000,-1.26%,451259 +2016-03-01,121.09000,123.69000,120.52000,123.55000,123.55000,2.69%,516854 +2016-03-02,123.11000,126.49000,122.99000,126.03000,126.03000,2.01%,679604 +2016-03-03,125.61000,126.66000,125.00500,126.35000,126.35000,0.25%,428810 +2016-03-04,126.45000,127.98000,125.96500,127.10000,127.10000,0.59%,477200 +2016-03-07,126.20000,128.79000,125.18000,128.01000,128.01000,0.72%,430351 +2016-03-08,127.03000,128.14000,126.28000,127.75000,127.75000,-0.20%,634292 +2016-03-09,128.38000,128.63000,127.21000,127.92000,127.92000,0.13%,655426 +2016-03-10,128.14000,128.93000,126.61000,127.49000,127.49000,-0.34%,537015 +2016-03-11,128.34000,129.50000,127.85000,129.15000,129.15000,1.30%,493681 +2016-03-14,128.52000,129.64000,127.58000,128.96000,128.96000,-0.15%,478877 +2016-03-15,128.05000,129.40000,127.65000,129.16000,129.16000,0.16%,517959 +2016-03-16,128.55000,130.37000,128.48000,129.95000,129.95000,0.61%,469535 +2016-03-17,130.05000,130.52000,127.73000,127.76000,127.76000,-1.69%,706590 +2016-03-18,128.18000,130.73000,127.12000,129.95000,129.95000,1.71%,1028605 +2016-03-21,130.00000,130.45000,129.05000,130.15000,130.15000,0.15%,322922 +2016-03-22,129.42000,130.59000,129.42000,129.98000,129.98000,-0.13%,344206 +2016-03-23,130.08000,131.55000,129.30000,130.65000,130.65000,0.52%,406204 +2016-03-24,130.01000,130.86000,129.31000,129.83000,129.83000,-0.63%,313010 +2016-03-28,130.02000,130.52000,128.75000,129.94000,129.94000,0.08%,224291 +2016-03-29,130.10000,131.94000,129.63000,131.68000,131.68000,1.34%,326822 +2016-03-30,132.52000,132.66000,130.92000,132.16000,132.16000,0.36%,407133 +2016-03-31,132.16000,132.87000,131.30000,131.92000,131.92000,-0.18%,603453 +2016-04-01,130.91000,133.60000,130.91000,133.41000,133.41000,1.13%,929795 +2016-04-04,133.36000,134.26000,132.56000,132.89000,132.89000,-0.39%,551304 +2016-04-05,131.47000,131.89000,130.56000,131.01000,131.01000,-1.41%,860766 +2016-04-06,130.94000,134.32000,130.85000,134.19000,134.19000,2.43%,1378187 +2016-04-07,133.47000,133.91000,129.60000,130.15000,130.15000,-3.01%,834750 +2016-04-08,131.24000,131.79000,130.59000,131.33000,131.33000,0.91%,282060 +2016-04-11,131.48000,132.35000,130.12000,130.66000,130.66000,-0.51%,408681 +2016-04-12,130.99000,132.51000,130.68500,132.19000,132.19000,1.17%,458347 +2016-04-13,132.77000,134.90000,132.45000,134.74000,134.74000,1.93%,339039 +2016-04-14,134.86000,135.25000,134.16000,134.89000,134.89000,0.11%,399785 +2016-04-15,135.00000,135.92000,133.96000,135.81000,135.81000,0.68%,413633 +2016-04-18,135.65000,138.35000,135.10000,138.31000,138.31000,1.84%,722101 +2016-04-19,137.45000,138.91500,136.00000,136.62000,136.62000,-1.22%,490539 +2016-04-20,136.93000,137.67000,135.23000,136.41000,136.41000,-0.15%,419248 +2016-04-21,136.41000,138.08000,136.31000,137.68000,137.68000,0.93%,349038 +2016-04-22,137.92000,138.52000,137.03000,138.14000,138.14000,0.33%,487911 +2016-04-25,137.46000,137.86000,136.05000,137.57000,137.57000,-0.41%,1154071 +2016-04-26,138.45000,138.45000,132.12000,133.34000,133.34000,-3.07%,1230610 +2016-04-27,133.68000,133.84000,132.28000,133.24000,133.24000,-0.07%,736517 +2016-04-28,132.73000,133.30000,131.15000,131.65000,131.65000,-1.19%,513587 +2016-04-29,130.94000,131.01000,128.90000,130.16000,130.16000,-1.13%,548648 +2016-05-02,130.88000,132.99000,130.74000,132.88000,132.88000,2.09%,513743 +2016-05-03,131.96000,132.53000,130.42000,131.27000,131.27000,-1.21%,478561 +2016-05-04,130.41000,131.27000,129.69000,130.73000,130.73000,-0.41%,421859 +2016-05-05,130.66000,131.70000,130.18000,131.10000,131.10000,0.28%,399234 +2016-05-06,130.89000,133.07000,130.82000,132.81000,132.81000,1.30%,485018 +2016-05-09,132.79000,135.00000,132.79000,133.71000,133.71000,0.68%,494606 +2016-05-10,134.17000,135.94000,132.91000,135.70000,135.70000,1.49%,521723 +2016-05-11,135.15000,136.76000,134.37000,134.55000,134.55000,-0.85%,433438 +2016-05-12,134.97000,135.20000,133.78000,134.96000,134.96000,0.30%,452240 +2016-05-13,134.67000,136.25000,134.40000,134.76000,134.76000,-0.15%,406184 +2016-05-16,135.02000,137.03000,134.12500,136.01000,136.01000,0.93%,377532 +2016-05-17,136.18000,136.33000,133.82000,134.49000,134.49000,-1.12%,426173 +2016-05-18,134.47000,136.08000,134.02000,135.05000,135.05000,0.42%,418961 +2016-05-19,134.40000,135.06000,133.43000,134.92000,134.92000,-0.10%,418520 +2016-05-20,135.73000,136.02000,134.66000,135.44000,135.44000,0.39%,1327553 +2016-05-23,135.26000,135.88200,134.17000,135.11000,135.11000,-0.24%,359896 +2016-05-24,135.61000,138.05000,134.25500,137.56000,137.56000,1.81%,545555 +2016-05-25,137.68000,138.31800,137.11000,137.61000,137.61000,0.04%,280663 +2016-05-26,137.31000,137.52000,136.47000,136.71000,136.71000,-0.65%,187146 +2016-05-27,136.71000,137.60000,136.59000,137.45000,137.45000,0.54%,192880 +2016-05-31,137.72000,138.27000,136.65000,137.55000,137.55000,0.07%,707957 +2016-06-01,137.08000,138.84000,136.56000,138.46000,138.46000,0.66%,316000 +2016-06-02,138.13000,140.11000,138.13000,139.76000,139.76000,0.94%,623770 +2016-06-03,139.15000,139.15000,137.40000,138.38000,138.38000,-0.99%,322957 +2016-06-06,138.26000,139.37000,137.44000,138.78000,138.78000,0.29%,279928 +2016-06-07,138.49000,138.94000,137.74000,138.21000,138.21000,-0.41%,203471 +2016-06-08,138.03000,139.84000,137.55000,139.68000,139.68000,1.06%,294091 +2016-06-09,139.45000,140.70000,139.35000,140.05000,140.05000,0.26%,342091 +2016-06-10,138.74000,139.11000,137.53000,138.04000,138.04000,-1.44%,283819 +2016-06-13,137.69000,137.98000,135.56000,135.63000,135.63000,-1.75%,383942 +2016-06-14,135.00000,136.24000,133.60000,135.91000,135.91000,0.21%,520935 +2016-06-15,136.24000,136.60000,134.89000,134.99000,134.99000,-0.68%,386219 +2016-06-16,134.48000,135.61000,133.58000,135.37000,135.37000,0.28%,267408 +2016-06-17,135.56000,136.00000,132.95000,134.02000,134.02000,-1.00%,667260 +2016-06-20,136.07000,137.59000,135.52000,136.46000,136.46000,1.82%,379853 +2016-06-21,136.68000,137.26000,135.75000,136.10000,136.10000,-0.26%,269277 +2016-06-22,136.19000,138.00300,136.19000,137.23000,137.23000,0.83%,341381 +2016-06-23,138.57000,139.12000,137.55000,138.40000,138.40000,0.85%,345155 +2016-06-24,135.00000,137.14500,134.71000,135.53000,135.53000,-2.07%,968883 +2016-06-27,134.16000,134.78000,131.35000,132.50000,132.50000,-2.24%,458561 +2016-06-28,133.21000,134.35000,132.34000,133.99000,133.99000,1.12%,355732 +2016-06-29,134.79000,135.29000,134.17000,134.65000,134.65000,0.49%,481551 +2016-06-30,134.41000,140.75000,134.38500,140.65000,140.65000,4.46%,814084 +2016-07-01,140.58000,143.72600,140.50000,142.07000,142.07000,1.01%,756720 +2016-07-05,141.33000,142.15000,140.76000,141.52000,141.52000,-0.39%,427149 +2016-07-06,141.11000,142.84000,141.11000,142.65000,142.65000,0.80%,403132 +2016-07-07,142.74000,143.30000,141.89000,142.47000,142.47000,-0.13%,300962 +2016-07-08,143.67000,146.96000,143.61000,146.53000,146.53000,2.85%,485493 +2016-07-11,147.13000,147.20000,145.20000,145.78000,145.78000,-0.51%,229164 +2016-07-12,146.49000,147.68000,146.12000,147.61000,147.61000,1.26%,416856 +2016-07-13,151.44000,151.44000,147.22000,147.92000,147.92000,0.21%,271934 +2016-07-14,149.16000,149.60000,148.06500,149.27000,149.27000,0.91%,252104 +2016-07-15,149.82000,149.82000,148.37000,148.83000,148.83000,-0.29%,413367 +2016-07-18,149.00000,149.22000,148.13000,148.93000,148.93000,0.07%,134932 +2016-07-19,148.47000,148.95000,147.65000,148.79000,148.79000,-0.09%,241006 +2016-07-20,149.01000,150.90000,148.14000,150.58000,150.58000,1.20%,296242 +2016-07-21,150.30000,150.93000,148.67000,149.46000,149.46000,-0.74%,321489 +2016-07-22,149.46000,150.19500,149.15000,149.40000,149.40000,-0.04%,324504 +2016-07-25,149.00000,149.18000,147.19000,148.44000,148.44000,-0.64%,586169 +2016-07-26,151.65000,159.46000,151.36000,155.09000,155.09000,4.48%,1474555 +2016-07-27,155.09000,158.00000,154.58000,157.40000,157.40000,1.49%,773423 +2016-07-28,157.31000,157.59000,155.89000,157.06000,157.06000,-0.22%,507208 +2016-07-29,157.22000,159.46000,156.93000,158.93000,158.93000,1.19%,496754 +2016-08-01,158.90000,161.22000,158.88000,159.58000,159.58000,0.41%,610916 +2016-08-02,159.53000,159.54000,156.45000,157.21000,157.21000,-1.49%,707705 +2016-08-03,157.45000,157.91500,156.34000,157.20000,157.20000,-0.01%,646728 +2016-08-04,157.49000,158.79000,156.38000,157.45000,157.45000,0.16%,760701 +2016-08-05,158.47000,158.54000,156.70000,157.25000,157.25000,-0.13%,382779 +2016-08-08,156.86000,157.60000,156.25000,157.39000,157.39000,0.09%,404991 +2016-08-09,157.38000,158.65000,157.15000,158.27000,158.27000,0.56%,291881 +2016-08-10,158.26000,158.66000,157.01000,158.51000,158.51000,0.15%,368407 +2016-08-11,158.68000,159.43000,157.87000,159.30000,159.30000,0.50%,289609 +2016-08-12,158.85000,158.85000,157.67000,158.25000,158.25000,-0.66%,268860 +2016-08-15,158.55000,159.91000,158.28000,159.14000,159.14000,0.56%,356023 +2016-08-16,158.46000,158.90000,158.08000,158.23000,158.23000,-0.57%,227991 +2016-08-17,158.78000,158.78000,157.80000,158.49000,158.49000,0.16%,407950 +2016-08-18,158.00000,159.59000,157.31000,159.10000,159.10000,0.38%,364519 +2016-08-19,158.59000,160.46000,158.23000,160.26000,160.26000,0.73%,575872 +2016-08-22,160.04000,160.83000,159.47000,160.78000,160.78000,0.32%,343345 +2016-08-23,161.00000,162.53000,160.79000,161.82000,161.82000,0.65%,432690 +2016-08-24,161.66000,162.32000,157.71600,157.99000,157.99000,-2.37%,736676 +2016-08-25,158.15000,159.23000,157.03500,158.11000,158.11000,0.08%,362622 +2016-08-26,158.56000,159.48000,157.37000,158.21000,158.21000,0.06%,400998 +2016-08-29,158.25000,159.60000,158.12000,158.90000,158.90000,0.44%,277861 +2016-08-30,158.89000,159.22000,157.43000,157.52000,157.52000,-0.87%,350745 +2016-08-31,157.22000,157.60700,155.95000,157.31000,157.31000,-0.13%,458393 +2016-09-01,157.42000,158.25000,155.77000,156.10000,156.10000,-0.77%,490529 +2016-09-02,156.93000,157.60000,155.24000,156.19000,156.19000,0.06%,574220 +2016-09-06,156.80000,157.10000,155.92500,156.69000,156.69000,0.32%,412114 +2016-09-07,156.82000,159.37000,156.22000,159.23000,159.23000,1.62%,832048 +2016-09-08,158.86000,160.26000,158.62000,159.49000,159.49000,0.16%,372190 +2016-09-09,157.99000,157.99000,151.11000,151.13000,151.13000,-5.24%,845422 +2016-09-12,150.71000,153.64000,150.08000,153.44000,153.44000,1.53%,544653 +2016-09-13,152.27000,153.67000,150.65000,153.07000,153.07000,-0.24%,668823 +2016-09-14,153.38000,154.23000,151.88000,152.89000,152.89000,-0.12%,493224 +2016-09-15,153.08000,155.63000,152.69000,155.16000,155.16000,1.48%,337446 +2016-09-16,155.25000,155.79000,153.73000,153.89000,153.89000,-0.82%,494958 +2016-09-19,154.39000,155.24000,153.74500,154.68000,154.68000,0.51%,375404 +2016-09-20,156.04000,156.64000,155.00000,155.09000,155.09000,0.27%,261763 +2016-09-21,155.54000,156.97000,154.45000,156.72000,156.72000,1.05%,316644 +2016-09-22,157.73000,158.24000,157.00000,157.82000,157.82000,0.70%,332843 +2016-09-23,157.91000,158.29500,156.91000,157.67000,157.67000,-0.10%,355276 +2016-09-26,156.67000,157.73000,156.20000,156.78000,156.78000,-0.56%,326417 +2016-09-27,156.51000,159.48000,156.51000,159.48000,159.48000,1.72%,705665 +2016-09-28,159.37000,159.50000,156.79000,158.24000,158.24000,-0.78%,560450 +2016-09-29,158.24000,158.24000,155.05000,156.34000,156.34000,-1.20%,337954 +2016-09-30,156.98000,159.10000,156.44000,158.49000,158.49000,1.38%,433164 +2016-10-03,157.35000,159.57000,157.20000,159.05000,159.05000,0.35%,443877 +2016-10-04,159.00000,159.71500,157.71000,158.20000,158.20000,-0.53%,431225 +2016-10-05,158.89000,159.19000,157.91000,158.27000,158.27000,0.04%,512725 +2016-10-06,157.99000,158.82000,157.12000,157.76000,157.76000,-0.32%,408164 +2016-10-07,158.16000,159.07000,157.23000,159.00000,159.00000,0.79%,816731 +2016-10-10,160.00000,160.00000,158.75000,158.89000,158.89000,-0.07%,344199 +2016-10-11,158.21000,158.21000,155.92000,156.83000,156.83000,-1.30%,680377 +2016-10-12,157.17000,157.36000,155.70000,155.75000,155.75000,-0.69%,394749 +2016-10-13,154.98000,155.38000,153.97000,154.82000,154.82000,-0.60%,404883 +2016-10-14,155.56000,156.53500,154.43000,154.90000,154.90000,0.05%,352461 +2016-10-17,155.36000,155.83000,154.27000,155.17000,155.17000,0.17%,361861 +2016-10-18,156.41000,157.47000,155.59500,156.74000,156.74000,1.01%,410444 +2016-10-19,156.75000,157.41000,156.24000,157.29000,157.29000,0.35%,389580 +2016-10-20,156.77000,157.86000,156.43000,157.19000,157.19000,-0.06%,464117 +2016-10-21,156.50000,156.50000,154.76000,156.18000,156.18000,-0.64%,439910 +2016-10-24,157.07000,158.66000,156.74000,157.75000,157.75000,1.01%,649659 +2016-10-25,147.32000,147.32000,138.41000,138.60000,138.60000,-12.14%,3184613 +2016-10-26,137.80000,139.62000,136.61000,137.42000,137.42000,-0.85%,1428380 +2016-10-27,138.39000,142.00000,138.39000,140.80000,140.80000,2.46%,987828 +2016-10-28,140.50000,141.38000,138.70500,139.81000,139.81000,-0.70%,706651 +2016-10-31,139.03000,140.36000,138.73000,139.14000,139.14000,-0.48%,598945 +2016-11-01,139.15000,139.51000,136.39000,137.43000,137.43000,-1.23%,781796 +2016-11-02,137.56000,137.92000,136.38000,136.42000,136.42000,-0.73%,462576 +2016-11-03,136.79000,137.46000,136.01000,136.79000,136.79000,0.27%,631701 +2016-11-04,137.16000,139.86000,137.16000,138.04000,138.04000,0.91%,603112 +2016-11-07,139.81000,140.94000,139.62000,140.29000,140.29000,1.63%,581997 +2016-11-08,139.97000,141.76000,139.11000,141.15000,141.15000,0.61%,447405 +2016-11-09,143.50000,144.63000,140.56500,142.38000,142.38000,0.87%,742856 +2016-11-10,144.90000,145.27000,141.97000,143.32000,143.32000,0.66%,574232 +2016-11-11,142.39000,143.35000,141.22500,142.09000,142.09000,-0.86%,376078 +2016-11-14,142.74000,143.75000,139.66000,140.18000,140.18000,-1.34%,812623 +2016-11-15,139.82000,142.08000,139.03000,141.47000,141.47000,0.92%,588133 +2016-11-16,141.64000,143.58000,140.32000,140.70000,140.70000,-0.54%,445961 +2016-11-17,140.25000,141.51000,137.22000,138.85000,138.85000,-1.31%,1004524 +2016-11-18,139.02000,139.02000,135.10000,135.18000,135.18000,-2.64%,1048431 +2016-11-21,135.98000,137.69000,135.29000,137.65000,137.65000,1.83%,782122 +2016-11-22,136.96000,137.87000,134.82000,135.30000,135.30000,-1.71%,824136 +2016-11-23,134.86000,138.51000,133.90000,138.35000,138.35000,2.25%,607153 +2016-11-25,138.37000,139.04000,138.00000,138.72000,138.72000,0.27%,144346 +2016-11-28,138.62000,138.71000,136.12000,136.56000,136.56000,-1.56%,506046 +2016-11-29,136.81000,139.28000,136.59000,137.63000,137.63000,0.78%,577103 +2016-11-30,137.80000,138.06000,134.55000,134.57000,134.57000,-2.22%,758388 +2016-12-01,134.44000,135.10000,133.59000,133.71000,133.71000,-0.64%,553493 +2016-12-02,133.64000,135.43000,133.35000,134.73000,134.73000,0.76%,445768 +2016-12-05,135.89000,136.72000,134.77000,134.83000,134.83000,0.07%,510177 +2016-12-06,135.38000,139.59000,134.56000,138.88000,138.88000,3.00%,790560 +2016-12-07,137.85000,138.11000,134.08000,136.67000,136.67000,-1.59%,954743 +2016-12-08,136.24000,138.13000,135.01000,138.07000,138.07000,1.02%,462222 +2016-12-09,138.34000,140.28000,137.91500,139.51000,139.51000,1.04%,362144 +2016-12-12,138.61000,141.93000,138.61000,139.44000,139.44000,-0.05%,710227 +2016-12-13,139.87000,140.69900,138.60000,139.59000,139.59000,0.11%,583149 +2016-12-14,139.25000,140.39000,138.12000,138.40000,138.40000,-0.85%,411813 +2016-12-15,138.26000,138.87000,137.32000,137.50000,137.50000,-0.65%,787671 +2016-12-16,138.18000,139.90400,136.70000,137.08000,137.08000,-0.31%,1057325 +2016-12-19,136.70000,138.30800,135.61000,136.13000,136.13000,-0.69%,495916 +2016-12-20,135.98000,137.65000,135.94000,136.33000,136.33000,0.15%,403425 +2016-12-21,136.78000,136.78000,135.11000,135.64000,135.64000,-0.51%,402059 +2016-12-22,135.37000,136.48000,134.69500,135.72000,135.72000,0.06%,313812 +2016-12-23,136.22000,136.58200,135.08000,136.21000,136.21000,0.36%,287608 +2016-12-27,136.61000,137.64000,136.00000,136.51000,136.51000,0.22%,237970 +2016-12-28,136.75000,136.81000,134.37000,134.66000,134.66000,-1.36%,310265 +2016-12-29,134.36000,134.98000,133.86000,134.50000,134.50000,-0.12%,350358 +2016-12-30,135.24000,135.30000,133.71000,134.39000,134.39000,-0.08%,464274 +2017-01-03,135.05000,136.86000,134.68000,136.43000,136.43000,1.52%,648782 +2017-01-04,136.52000,137.24000,135.33000,135.49000,135.49000,-0.69%,815484 +2017-01-05,135.21000,135.86000,134.69000,135.73000,135.73000,0.18%,839388 +2017-01-06,137.10000,141.90000,137.10000,139.98000,139.98000,3.13%,1054345 +2017-01-09,140.04000,141.02000,138.27000,139.18000,139.18000,-0.57%,890973 +2017-01-10,138.98000,139.35500,137.34000,137.56000,137.56000,-1.16%,844103 +2017-01-11,137.12000,139.23000,136.14000,139.13000,139.13000,1.14%,868482 +2017-01-12,138.93000,138.93000,137.56000,138.35000,138.35000,-0.56%,624391 +2017-01-13,140.24000,142.68000,139.78000,141.32000,141.32000,2.15%,730123 +2017-01-17,140.30000,142.14000,140.14000,141.53000,141.53000,0.15%,719073 +2017-01-18,142.72000,143.30000,141.70000,143.10000,143.10000,1.11%,650490 +2017-01-19,142.57000,142.57000,141.06000,141.74000,141.74000,-0.95%,665592 +2017-01-20,142.23000,142.27000,140.59000,141.44000,141.44000,-0.21%,552702 +2017-01-23,141.92000,146.51000,141.64500,145.28000,145.28000,2.71%,1605562 +2017-01-24,146.65000,149.75000,137.72000,142.15000,142.15000,-2.15%,2880190 +2017-01-25,142.42000,145.03000,141.90000,144.13000,144.13000,1.39%,1172942 +2017-01-26,143.71000,143.71000,141.88000,142.82000,142.82000,-0.91%,692109 +2017-01-27,143.52000,144.58000,143.28000,144.38000,144.38000,1.09%,334563 +2017-01-30,143.57000,143.66000,139.81000,140.95000,140.95000,-2.38%,978571 +2017-01-31,141.41000,143.99000,140.93000,141.65000,141.65000,0.50%,868025 +2017-02-01,142.04000,146.02000,141.46000,145.73000,145.73000,2.88%,1043628 +2017-02-02,145.06000,145.49000,144.24000,145.05000,145.05000,-0.47%,520807 +2017-02-03,145.98000,146.74000,144.97000,146.34000,146.34000,0.89%,551630 +2017-02-06,146.32000,146.32000,144.66000,145.87000,145.87000,-0.32%,367375 +2017-02-07,146.31000,147.94000,146.31000,147.31000,147.31000,0.99%,548113 +2017-02-08,146.94000,147.70000,145.94000,147.58000,147.58000,0.18%,381736 +2017-02-09,147.58000,148.96000,147.20000,148.67000,148.67000,0.74%,334622 +2017-02-10,148.70000,149.81000,148.13800,149.20000,149.20000,0.36%,374537 +2017-02-13,149.33000,150.98000,148.75000,149.73000,149.73000,0.36%,524564 +2017-02-14,149.06000,150.65000,148.72000,150.47000,150.47000,0.49%,390907 +2017-02-15,149.85000,153.90500,149.22000,153.41000,153.41000,1.95%,882829 +2017-02-16,153.36000,153.36000,151.64500,153.00000,153.00000,-0.27%,485215 +2017-02-17,152.70000,154.41000,152.65000,154.33000,154.33000,0.87%,398823 +2017-02-21,154.30000,155.29000,153.42000,154.60000,154.60000,0.17%,393354 +2017-02-22,153.79000,155.27000,153.45000,154.68000,154.68000,0.05%,430370 +2017-02-23,154.79000,155.01000,153.36000,154.89000,154.89000,0.14%,577623 +2017-02-24,154.75000,156.43000,153.59000,156.40000,156.40000,0.97%,421782 +2017-02-27,156.75000,157.32000,155.82000,156.53000,156.53000,0.08%,526057 +2017-02-28,156.60000,157.72000,154.71000,154.99000,154.99000,-0.98%,616463 +2017-03-01,156.12000,157.91000,155.39500,155.83000,155.83000,0.54%,743010 +2017-03-02,155.73000,155.89000,153.75000,154.19000,154.19000,-1.05%,598121 +2017-03-03,154.00000,154.99000,153.20000,154.90000,154.90000,0.46%,603261 +2017-03-06,154.29000,154.85000,152.05000,153.42000,153.42000,-0.96%,642623 +2017-03-07,152.89000,153.93000,152.38900,153.36000,153.36000,-0.04%,296756 +2017-03-08,153.34000,153.97000,152.48000,153.05000,153.05000,-0.20%,445805 +2017-03-09,153.12000,155.93000,152.36000,154.61000,154.61000,1.02%,520089 +2017-03-10,155.56000,157.44000,154.96000,156.94000,156.94000,1.51%,754343 +2017-03-13,156.40000,157.35000,155.67000,157.16000,157.16000,0.14%,322834 +2017-03-14,157.02000,157.37000,155.75000,156.40000,156.40000,-0.48%,260967 +2017-03-15,157.00000,158.81000,156.45000,158.31000,158.31000,1.22%,395358 +2017-03-16,156.50000,156.93000,154.20000,156.45000,156.45000,-1.17%,700203 +2017-03-17,156.78000,157.53000,155.64000,156.59000,156.59000,0.09%,605064 +2017-03-20,156.50000,157.05000,155.84000,155.86000,155.86000,-0.47%,238513 +2017-03-21,156.66000,157.30000,154.12000,155.49000,155.49000,-0.24%,327576 +2017-03-22,156.12000,156.36000,154.66500,155.92000,155.92000,0.28%,413114 +2017-03-23,155.79000,156.59000,155.09000,155.63000,155.63000,-0.19%,264078 +2017-03-24,155.66000,156.68000,154.29000,154.76000,154.76000,-0.56%,409330 +2017-03-27,154.00000,156.45000,153.04100,155.91000,155.91000,0.74%,373483 +2017-03-28,155.44000,156.75000,154.75000,155.52000,155.52000,-0.25%,253219 +2017-03-29,155.44000,155.99000,154.30000,155.61000,155.61000,0.06%,169453 +2017-03-30,155.36000,156.63000,153.91500,156.28000,156.28000,0.43%,236052 +2017-03-31,155.96000,157.00000,154.93700,156.31000,156.31000,0.02%,248704 +2017-04-03,156.39000,157.62000,155.95000,156.70000,156.70000,0.25%,567706 +2017-04-04,156.68000,157.06000,154.15000,154.83000,154.83000,-1.19%,439330 +2017-04-05,155.14000,157.47000,154.68000,155.37000,155.37000,0.35%,684659 +2017-04-06,155.37000,156.41000,154.59000,155.94000,155.94000,0.37%,251079 +2017-04-07,155.69000,157.36000,155.24000,156.81000,156.81000,0.56%,396598 +2017-04-10,156.42000,157.61000,156.19000,156.39000,156.39000,-0.27%,304037 +2017-04-11,156.16000,156.41000,154.37500,155.88000,155.88000,-0.33%,267861 +2017-04-12,156.28000,156.54000,154.86000,155.11000,155.11000,-0.49%,370188 +2017-04-13,154.36000,156.36000,154.36000,155.69000,155.69000,0.37%,317567 +2017-04-17,156.25000,158.11000,155.38000,157.34000,157.34000,1.06%,411768 +2017-04-18,156.66000,157.73000,155.16000,157.26000,157.26000,-0.05%,372823 +2017-04-19,158.16000,161.98500,157.06000,159.21000,159.21000,1.24%,721315 +2017-04-20,159.10000,159.83000,157.83000,158.99000,158.99000,-0.14%,615788 +2017-04-21,159.00000,159.66000,157.84000,158.52000,158.52000,-0.30%,289499 +2017-04-24,160.27000,160.83000,159.60000,160.27000,160.27000,1.10%,835734 +2017-04-25,167.00000,172.35000,160.52000,171.46000,171.46000,6.98%,14281 +2017-04-26,172.00000,174.68000,170.72000,170.94000,170.94000,-0.30%,1019177 +2017-04-27,171.43000,172.27000,170.40000,170.73000,170.73000,-0.12%,529842 +2017-04-28,170.96000,170.96000,169.23000,169.89000,169.89000,-0.49%,703730 +2017-05-01,171.48000,173.28000,170.51000,173.05000,173.05000,1.86%,733060 +2017-05-02,173.82000,174.79000,172.99000,173.75000,173.75000,0.40%,553337 +2017-05-03,172.86000,174.19000,172.11000,172.48000,172.48000,-0.73%,487523 +2017-05-04,172.93000,173.99000,172.80500,173.70000,173.70000,0.71%,362689 +2017-05-05,173.94000,174.17000,172.73000,174.00000,174.00000,0.17%,386776 +2017-05-08,174.03000,174.03000,172.71000,173.07000,173.07000,-0.53%,341603 +2017-05-09,173.56000,174.78000,173.00000,174.50000,174.50000,0.83%,300415 +2017-05-10,174.01000,174.83000,172.92000,174.11000,174.11000,-0.22%,656515 +2017-05-11,173.26000,173.26000,169.34100,172.22000,172.22000,-1.09%,1003188 +2017-05-12,172.25000,173.02000,172.00000,172.41000,172.41000,0.11%,279728 +2017-05-15,172.68000,174.95000,172.03000,174.71000,174.71000,1.33%,581493 +2017-05-16,174.93000,175.25500,173.98500,174.91000,174.91000,0.11%,294574 +2017-05-17,173.27000,176.05000,172.97500,174.39000,174.39000,-0.30%,618693 +2017-05-18,174.02000,176.98000,173.96000,176.33000,176.33000,1.11%,660826 +2017-05-19,176.68000,176.78200,175.04000,175.50000,175.50000,-0.47%,426398 +2017-05-22,175.22000,175.72000,173.89000,175.55000,175.55000,0.03%,490592 +2017-05-23,176.50000,178.45000,175.64000,176.10000,176.10000,0.31%,324695 +2017-05-24,176.12000,177.71000,175.21000,177.54000,177.54000,0.82%,383903 +2017-05-25,178.25000,179.07000,177.00000,178.60000,178.60000,0.60%,234124 +2017-05-26,178.06000,178.81000,177.72500,178.07000,178.07000,-0.30%,274275 +2017-05-30,177.81000,178.95000,177.63000,178.56000,178.56000,0.28%,418908 +2017-05-31,179.36000,181.03000,178.89000,179.62000,179.62000,0.59%,867486 +2017-06-01,180.55000,181.21000,179.30000,181.01000,181.01000,0.77%,505995 +2017-06-02,181.50000,184.57000,181.10000,183.96000,183.96000,1.63%,524259 +2017-06-05,184.46000,184.83000,183.65000,183.79000,183.79000,-0.09%,442949 +2017-06-06,183.23000,184.91000,182.68100,183.59000,183.59000,-0.11%,243913 +2017-06-07,184.32000,186.10000,184.00000,185.81000,185.81000,1.21%,382439 +2017-06-08,186.26000,187.00000,185.81000,186.33000,186.33000,0.28%,657283 +2017-06-09,186.11000,187.65000,184.04500,184.99000,184.99000,-0.72%,537276 +2017-06-12,184.55000,184.79000,179.18000,183.35000,183.35000,-0.89%,536473 +2017-06-13,183.34000,186.23000,183.34000,184.97000,184.97000,0.88%,387198 +2017-06-14,185.08000,185.94000,184.07000,184.97000,184.97000,,317517 +2017-06-15,184.34000,185.00000,183.05000,184.95000,184.95000,-0.01%,410039 +2017-06-16,184.98000,185.54000,183.89000,184.16000,184.16000,-0.43%,598060 +2017-06-19,184.86000,185.70000,184.32000,185.58000,185.58000,0.77%,495944 +2017-06-20,185.65000,185.75000,183.20000,184.28000,184.28000,-0.70%,746782 +2017-06-21,184.30000,185.65000,184.27000,185.43000,185.43000,0.62%,484039 +2017-06-22,185.56000,186.04000,183.90000,184.89000,184.89000,-0.29%,320976 +2017-06-23,185.00000,185.84000,184.41500,185.47000,185.47000,0.31%,322614 +2017-06-26,185.68000,186.16000,184.69000,184.92000,184.92000,-0.30%,324591 +2017-06-27,184.58000,184.98000,183.11000,183.21000,183.21000,-0.92%,299887 +2017-06-28,184.35000,185.28000,183.68000,184.21000,184.21000,0.55%,452410 +2017-06-29,184.30000,184.60000,182.00000,182.84000,182.84000,-0.74%,484182 +2017-06-30,183.00000,184.47500,183.00000,183.84000,183.84000,0.55%,339984 +2017-07-03,184.98000,185.88000,182.49000,182.52000,182.52000,-0.72%,268613 +2017-07-05,183.09000,184.59000,183.09000,183.78000,183.78000,0.69%,363000 +2017-07-06,182.93000,184.04000,181.88000,182.24000,182.24000,-0.84%,587399 +2017-07-07,183.28000,184.85000,182.90500,184.08000,184.08000,1.01%,293276 +2017-07-10,181.90000,181.98000,177.71000,180.39000,180.39000,-2.00%,660388 +2017-07-11,180.63000,181.97000,180.16000,180.84000,180.84000,0.25%,341524 +2017-07-12,182.00000,183.58000,181.65000,182.91000,182.91000,1.14%,316224 +2017-07-13,183.15000,183.87000,181.04000,182.74000,182.74000,-0.09%,382753 +2017-07-14,183.10000,183.95000,182.72000,183.39000,183.39000,0.36%,253061 +2017-07-17,183.65000,185.61000,183.65000,185.22000,185.22000,1.00%,494082 +2017-07-18,185.22000,185.41000,182.95000,183.50000,183.50000,-0.93%,395577 +2017-07-19,183.83000,183.98000,182.25000,182.91000,182.91000,-0.32%,427158 +2017-07-20,183.83000,184.88000,182.28000,184.11000,184.11000,0.66%,609140 +2017-07-21,183.79000,185.89000,181.96500,185.24000,185.24000,0.61%,432611 +2017-07-24,184.93000,185.98000,184.47000,185.01000,185.01000,-0.12%,734048 +2017-07-25,176.89000,178.40000,171.32000,175.11000,175.11000,-5.35%,1752300 +2017-07-26,174.00000,175.59000,171.56000,172.58000,172.58000,-1.44%,1007787 +2017-07-27,173.15000,173.81000,171.58000,173.23000,173.23000,0.38%,678181 +2017-07-28,173.17000,174.69000,172.11000,174.11000,174.11000,0.51%,535567 +2017-07-31,174.65000,174.90000,172.70000,173.44000,173.44000,-0.38%,484105 +2017-08-01,173.90500,176.20000,173.90500,175.74000,175.74000,1.33%,674015 +2017-08-02,175.72000,176.76000,175.26000,176.69000,176.69000,0.54%,430121 +2017-08-03,176.79000,178.45000,175.88000,178.16000,178.16000,0.83%,372453 +2017-08-04,178.45000,178.72500,176.88000,177.85000,177.85000,-0.17%,367357 +2017-08-07,177.88000,178.42000,176.72300,177.95000,177.95000,0.06%,405170 +2017-08-08,177.38000,179.74000,176.49000,176.64000,176.64000,-0.74%,376732 +2017-08-09,176.58000,176.91000,175.29500,176.70000,176.70000,0.03%,496147 +2017-08-10,176.10000,177.85000,175.17000,175.66000,175.66000,-0.59%,593869 +2017-08-11,176.33000,178.02000,175.07000,177.03000,177.03000,0.78%,414729 +2017-08-14,178.32000,180.41000,178.32000,179.76000,179.76000,1.54%,437242 +2017-08-15,179.43000,181.21000,179.23000,179.52000,179.52000,-0.13%,380803 +2017-08-16,180.31000,182.90000,179.74000,182.40000,182.40000,1.60%,363381 +2017-08-17,181.99000,182.95000,179.67000,180.22000,180.22000,-1.20%,495486 +2017-08-18,179.98000,181.28000,178.85000,179.70000,179.70000,-0.29%,332080 +2017-08-21,179.71000,180.55000,178.90000,180.18000,180.18000,0.27%,321374 +2017-08-22,180.51000,183.12000,179.86000,182.84000,182.84000,1.48%,219331 +2017-08-23,181.67000,182.47000,179.85000,179.94000,179.94000,-1.59%,381666 +2017-08-24,180.02000,181.29000,179.75000,180.96000,180.96000,0.57%,214648 +2017-08-25,181.32000,182.16000,179.33000,179.42000,179.42000,-0.85%,327650 +2017-08-28,180.00000,180.30000,178.89000,179.94000,179.94000,0.29%,490442 +2017-08-29,179.21000,180.92000,178.20000,180.33000,180.33000,0.22%,366962 +2017-08-30,180.12000,181.42000,179.55000,181.06000,181.06000,0.40%,366194 +2017-08-31,182.02000,183.90000,180.91000,183.48000,183.48000,1.34%,555304 +2017-09-01,183.66000,183.90000,181.20000,183.03000,183.03000,-0.25%,476773 +2017-09-05,182.13000,183.23000,180.35000,182.90000,182.90000,-0.07%,630790 +2017-09-06,183.37000,184.24000,181.16000,183.91000,183.91000,0.55%,416687 +2017-09-07,184.16000,185.10000,182.20000,184.88000,184.88000,0.53%,640427 +2017-09-08,184.79000,186.90000,184.74500,186.56000,186.56000,0.91%,482489 +2017-09-11,187.29000,189.14000,186.80000,189.11000,189.11000,1.37%,487746 +2017-09-12,188.90000,190.39000,188.65000,190.00000,190.00000,0.47%,320958 +2017-09-13,189.40000,189.72000,188.71000,189.65000,189.65000,-0.18%,398726 +2017-09-14,189.25000,190.20000,188.02000,189.32000,189.32000,-0.17%,421123 +2017-09-15,189.35000,189.35000,187.26000,187.73000,187.73000,-0.84%,512113 +2017-09-18,188.09000,189.19000,186.76000,188.95000,188.95000,0.65%,420772 +2017-09-19,189.15000,189.95500,184.34000,184.75000,184.75000,-2.22%,414272 +2017-09-20,184.64000,185.37000,181.28000,183.86000,183.86000,-0.48%,583650 +2017-09-21,183.89000,183.89000,181.31000,181.79000,181.79000,-1.13%,346704 +2017-09-22,181.82000,182.07000,179.56500,181.16000,181.16000,-0.35%,394883 +2017-09-25,181.26000,181.26000,179.02000,180.32000,180.32000,-0.46%,390697 +2017-09-26,179.59000,180.24000,178.03000,178.98000,178.98000,-0.74%,627713 +2017-09-27,179.11000,179.96000,177.97000,178.74000,178.74000,-0.13%,419205 +2017-09-28,178.22000,178.90000,177.58000,178.78000,178.78000,0.02%,397796 +2017-09-29,178.47000,179.98000,178.21000,179.52000,179.52000,0.41%,334077 +2017-10-02,179.71000,182.98000,179.27000,182.04000,182.04000,1.40%,461143 +2017-10-03,182.34000,183.84000,181.65500,182.83000,182.83000,0.43%,431168 +2017-10-04,182.69000,184.32000,182.36000,183.83000,183.83000,0.55%,378435 +2017-10-05,184.10000,184.36000,183.08100,183.95000,183.95000,0.07%,229755 +2017-10-06,183.64000,186.30000,183.30000,185.88000,185.88000,1.05%,341223 +2017-10-09,185.06000,185.10000,182.79500,183.80000,183.80000,-1.12%,689267 +2017-10-10,184.44000,185.06000,183.88000,185.01000,185.01000,0.66%,389146 +2017-10-11,185.06000,186.12000,184.67000,185.67000,185.67000,0.36%,457925 +2017-10-12,185.17000,186.17000,185.12000,185.80000,185.80000,0.07%,271556 +2017-10-13,186.31000,186.81000,185.40000,185.79000,185.79000,-0.01%,283112 +2017-10-16,186.13000,186.68000,184.00000,184.64000,184.64000,-0.62%,480610 +2017-10-17,183.94000,184.29000,180.44000,180.92000,180.92000,-2.01%,711055 +2017-10-18,181.54000,182.39000,180.20500,181.16000,181.16000,0.13%,381213 +2017-10-19,181.28000,185.67000,181.12000,185.45000,185.45000,2.37%,603928 +2017-10-20,186.69000,189.27000,185.95000,188.14000,188.14000,1.45%,630019 +2017-10-23,188.57000,190.64000,187.40000,187.55000,187.55000,-0.31%,910665 +2017-10-24,186.49000,188.99000,181.87000,187.63000,187.63000,0.04%,1031840 +2017-10-25,188.19000,191.05000,187.66000,190.41500,190.41500,1.48%,549033 +2017-10-26,190.84000,194.98500,188.89000,194.63000,194.63000,2.21%,823019 +2017-10-27,194.83000,199.78000,194.27000,199.75000,199.75000,2.63%,881023 +2017-10-30,199.39000,199.58000,194.87000,196.22000,196.22000,-1.77%,599285 +2017-10-31,196.39000,197.89000,195.21000,196.05000,196.05000,-0.09%,384259 +2017-11-01,197.30000,199.26000,196.10000,198.05000,198.05000,1.02%,446495 +2017-11-02,197.76000,199.51000,197.20000,197.91000,197.91000,-0.07%,395335 +2017-11-03,197.90000,198.71000,196.68000,197.92000,197.92000,0.01%,314823 +2017-11-06,197.06000,197.39000,195.44500,195.63000,195.63000,-1.16%,389520 +2017-11-07,195.36000,196.56000,194.30000,196.35000,196.35000,0.37%,374556 +2017-11-08,195.73000,196.88000,194.53000,196.18000,196.18000,-0.09%,229246 +2017-11-09,195.28000,196.01000,193.26000,194.97000,194.97000,-0.62%,363768 +2017-11-10,194.12000,194.49000,191.83500,193.21000,193.21000,-0.90%,383147 +2017-11-13,192.34000,195.12000,191.93000,194.64000,194.64000,0.74%,352018 +2017-11-14,193.22000,196.81500,192.53000,195.64000,195.64000,0.51%,342869 +2017-11-15,195.52000,195.95000,194.26000,194.84000,194.84000,-0.41%,210132 +2017-11-16,195.21000,199.83000,195.21000,199.60000,199.60000,2.44%,364778 +2017-11-17,198.60000,199.15000,197.45000,198.21000,198.21000,-0.70%,358374 +2017-11-20,199.05000,200.71000,197.65000,200.27000,200.27000,1.04%,281521 +2017-11-21,198.90000,198.96000,194.05000,198.06000,198.06000,-1.10%,615971 +2017-11-22,197.84000,198.77000,195.30500,196.57000,196.57000,-0.75%,336482 +2017-11-24,196.40000,197.93000,194.67000,195.95000,195.95000,-0.32%,153380 +2017-11-27,196.60000,197.52000,195.82000,196.71000,196.71000,0.39%,317624 +2017-11-28,197.50000,198.15000,195.49000,197.80000,197.80000,0.55%,424746 +2017-11-29,197.80000,198.31000,194.66000,195.68000,195.68000,-1.07%,332273 +2017-11-30,196.12000,198.02000,194.17000,197.17000,197.17000,0.76%,566770 +2017-12-01,197.45000,198.28000,193.61000,198.16000,198.16000,0.50%,526840 +2017-12-04,199.90000,201.95000,194.60000,194.67000,194.67000,-1.76%,945039 +2017-12-05,195.14000,196.90000,193.32000,194.26000,194.26000,-0.21%,307939 +2017-12-06,194.60000,195.28000,192.48000,195.20000,195.20000,0.48%,456722 +2017-12-07,195.24000,196.98000,194.17000,196.47000,196.47000,0.65%,388138 +2017-12-08,197.37000,199.77000,196.66000,199.29000,199.29000,1.44%,327928 +2017-12-11,198.63000,199.35000,196.07000,197.76000,197.76000,-0.77%,594088 +2017-12-12,197.94000,198.26000,197.00000,197.50000,197.50000,-0.13%,429801 +2017-12-13,198.20000,199.01000,196.73000,197.20000,197.20000,-0.15%,417997 +2017-12-14,197.09000,197.21000,193.73000,193.98000,193.98000,-1.63%,499398 +2017-12-15,194.54000,197.99000,194.54000,196.56000,196.56000,1.33%,1105296 +2017-12-18,197.02000,198.73000,197.02000,197.72000,197.72000,0.59%,366397 +2017-12-19,198.42000,198.48000,197.48000,198.08000,198.08000,0.18%,246959 +2017-12-20,198.78000,199.23000,196.01000,196.06000,196.06000,-1.02%,254605 +2017-12-21,196.41000,197.44000,194.18000,194.52000,194.52000,-0.79%,292272 +2017-12-22,194.52000,194.86000,192.56000,193.79000,193.79000,-0.38%,227111 +2017-12-26,194.03000,195.03000,193.74000,193.82000,193.82000,0.02%,116797 +2017-12-27,193.98000,194.74000,193.04000,193.45000,193.45000,-0.19%,235573 +2017-12-28,193.76000,194.84000,192.70000,194.81000,194.81000,0.70%,194200 +2017-12-29,195.52000,195.66000,193.16000,193.19000,193.19000,-0.83%,204477 +2018-01-02,194.12000,196.64000,193.60000,195.69000,195.69000,1.29%,355263 +2018-01-03,195.35000,197.94000,195.35000,197.77000,197.77000,1.06%,271710 +2018-01-04,198.47000,200.03000,198.36000,199.66000,199.66000,0.96%,337388 +2018-01-05,200.68000,202.85000,200.00000,202.23000,202.23000,1.29%,363300 +2018-01-08,202.28000,205.29000,200.68000,204.76000,204.76000,1.25%,483131 +2018-01-09,206.24000,210.08000,205.53000,208.96000,208.96000,2.05%,532237 +2018-01-10,207.92000,209.42000,204.35000,207.32000,207.32000,-0.78%,307989 +2018-01-11,207.35000,208.20000,205.64000,207.73000,207.73000,0.20%,202821 +2018-01-12,207.51000,210.04000,205.96000,209.75000,209.75000,0.97%,252987 +2018-01-16,210.86000,211.65000,207.73000,208.94000,208.94000,-0.39%,511312 +2018-01-17,210.91000,210.91000,207.12000,209.16000,209.16000,0.11%,589701 +2018-01-18,208.49000,209.41000,206.79000,207.87000,207.87000,-0.62%,745346 +2018-01-19,209.28000,211.10000,208.48000,210.72000,210.72000,1.37%,738276 +2018-01-22,211.28000,215.19000,210.75000,214.77000,214.77000,1.92%,1230925 +2018-01-23,218.50000,218.72000,206.62000,210.99000,210.99000,-1.76%,1034746 +2018-01-24,212.71000,215.28000,210.18000,214.30000,214.30000,1.57%,859072 +2018-01-25,215.53000,218.23000,214.42000,217.21000,217.21000,1.36%,429816 +2018-01-26,218.18000,218.57000,216.69000,218.14000,218.14000,0.43%,373566 +2018-01-29,218.03000,220.20000,217.57000,218.70000,218.70000,0.26%,484044 +2018-01-30,217.00000,217.00000,214.60000,214.87000,214.87000,-1.75%,488315 +2018-01-31,216.23000,219.80000,214.62000,215.61000,215.61000,0.34%,599482 +2018-02-01,214.16000,218.66000,213.52000,217.37000,217.37000,0.82%,453106 +2018-02-02,215.88000,217.41000,212.26000,212.49000,212.49000,-2.25%,641989 +2018-02-05,211.61000,212.64000,202.89000,203.26000,203.26000,-4.34%,652352 +2018-02-06,200.39000,204.42000,197.82000,202.72000,202.72000,-0.27%,852041 +2018-02-07,202.20000,204.99000,201.87000,201.98000,201.98000,-0.37%,388341 +2018-02-08,201.85000,202.91000,191.53000,191.79000,191.79000,-5.05%,896990 +2018-02-09,194.00000,195.74000,187.66000,193.59000,193.59000,0.94%,616800 +2018-02-12,194.95000,200.39000,194.11000,198.45000,198.45000,2.51%,613906 +2018-02-13,197.50000,201.15000,196.35000,200.20000,200.20000,0.88%,367668 +2018-02-14,198.71000,204.79000,196.99000,204.62000,204.62000,2.21%,483115 +2018-02-15,206.46000,206.95000,204.47000,206.90000,206.90000,1.11%,465143 +2018-02-16,206.47000,208.50000,205.06000,206.18000,206.18000,-0.35%,341482 +2018-02-20,204.75000,206.17000,203.18000,203.87000,203.87000,-1.12%,437235 +2018-02-21,203.89000,209.03000,203.86000,204.23000,204.23000,0.18%,429094 +2018-02-22,205.38000,207.41000,203.44000,204.47000,204.47000,0.12%,433438 +2018-02-23,205.47000,208.65000,202.80000,208.47000,208.47000,1.96%,391079 +2018-02-26,208.98000,208.98000,206.04000,208.45000,208.45000,-0.01%,322517 +2018-02-27,208.19000,209.11000,205.30000,206.11000,206.11000,-1.12%,367815 +2018-02-28,206.63000,209.48000,204.63000,204.64000,204.64000,-0.71%,469035 +2018-03-01,204.81000,205.85000,197.63000,198.17000,198.17000,-3.16%,490952 +2018-03-02,196.70000,200.39000,196.20000,200.11000,200.11000,0.98%,347531 +2018-03-05,198.84000,202.36000,198.02000,201.38000,201.38000,0.63%,394794 +2018-03-06,201.56000,205.40000,200.73000,205.32000,205.32000,1.96%,467218 +2018-03-07,203.27000,208.31000,202.48000,207.50000,207.50000,1.06%,388977 +2018-03-08,208.67000,209.32000,206.64000,208.96000,208.96000,0.70%,455995 +2018-03-09,209.10000,213.37000,209.10000,212.70000,212.70000,1.79%,351752 +2018-03-12,212.90000,213.57000,211.53000,212.87000,212.87000,0.08%,333153 +2018-03-13,214.00000,214.00000,211.31000,212.13000,212.13000,-0.35%,402862 +2018-03-14,212.98000,213.27000,210.85000,211.22000,211.22000,-0.43%,326020 +2018-03-15,211.04000,214.37000,210.10000,212.34000,212.34000,0.53%,328116 +2018-03-16,212.78000,213.88000,211.62000,213.18000,213.18000,0.40%,452448 +2018-03-19,213.07000,214.22000,210.82000,212.98000,212.98000,-0.09%,540196 +2018-03-20,212.59000,215.34000,211.34000,214.46000,214.46000,0.69%,668284 +2018-03-21,214.84000,214.93000,210.00000,211.18000,211.18000,-1.53%,368104 +2018-03-22,208.95000,210.37000,204.02000,204.61000,204.61000,-3.11%,438460 +2018-03-23,205.04000,206.32000,199.12000,199.51000,199.51000,-2.49%,372700 +2018-03-26,201.60000,204.35000,199.87000,204.20000,204.20000,2.35%,532461 +2018-03-27,205.22000,206.57000,199.45000,200.52000,200.52000,-1.80%,594394 +2018-03-28,201.39000,202.50000,197.55000,198.57000,198.57000,-0.97%,632904 +2018-03-29,200.14000,200.86000,197.73000,198.65000,198.65000,0.04%,885088 +2018-04-02,198.81000,200.42000,192.96000,195.98000,195.98000,-1.34%,557485 +2018-04-03,197.36000,199.77000,195.96000,198.81000,198.81000,1.44%,442470 +2018-04-04,196.33000,202.05000,195.16000,201.62000,201.62000,1.41%,549454 +2018-04-05,202.67000,203.12000,200.59000,201.70000,201.70000,0.04%,394497 +2018-04-06,200.44000,202.54000,193.16000,194.88000,194.88000,-3.38%,442200 +2018-04-09,196.15000,201.78000,195.67000,198.48000,198.48000,1.85%,864118 +2018-04-10,201.36000,203.76000,200.55000,203.32000,203.32000,2.44%,614034 +2018-04-11,201.04000,202.82000,199.89000,200.63000,200.63000,-1.32%,399600 +2018-04-12,202.04000,203.95000,201.06000,202.32000,202.32000,0.84%,317953 +2018-04-13,203.00000,203.10000,201.05000,202.32000,202.32000,,295906 +2018-04-16,204.30000,208.07000,203.51000,206.19000,206.19000,1.91%,364472 +2018-04-17,207.28000,207.94000,205.89000,207.60000,207.60000,0.68%,259636 +2018-04-18,208.10000,211.31000,207.62000,210.05000,210.05000,1.18%,342406 +2018-04-19,209.87000,210.40000,206.42000,207.39000,207.39000,-1.27%,356639 +2018-04-20,208.00000,208.70000,206.50000,208.21000,208.21000,0.40%,441169 +2018-04-23,208.96000,211.78000,208.21000,209.60000,209.60000,0.67%,607336 +2018-04-24,192.49000,197.37000,189.35000,193.18000,193.18000,-7.83%,2426559 +2018-04-25,193.49000,195.30000,188.75000,191.66000,191.66000,-0.79%,1266514 +2018-04-26,192.32000,193.23000,190.58000,191.17000,191.17000,-0.26%,745954 +2018-04-27,191.05000,191.33000,189.70000,190.50000,190.50000,-0.35%,537190 +2018-04-30,191.12000,192.25000,188.36000,188.41000,188.41000,-1.10%,629192 +2018-05-01,188.36000,189.70000,187.28000,188.72000,188.72000,0.16%,745537 +2018-05-02,187.81000,191.43000,187.47000,189.19000,189.19000,0.25%,591995 +2018-05-03,188.57000,190.66000,187.54000,190.04000,190.04000,0.45%,768667 +2018-05-04,188.75000,192.90000,187.71000,191.58000,191.58000,0.81%,402351 +2018-05-07,192.09000,195.07000,192.09000,192.61000,192.61000,0.54%,464509 +2018-05-08,192.23000,192.97000,191.10000,192.27000,192.27000,-0.18%,563732 +2018-05-09,193.37000,194.84000,191.40000,193.38000,193.38000,0.58%,603158 +2018-05-10,194.37000,196.35000,193.51000,196.17000,196.17000,1.44%,376691 +2018-05-11,196.42000,197.73000,195.15000,196.52000,196.52000,0.18%,446940 +2018-05-14,196.64000,197.39000,195.47000,196.96000,196.96000,0.22%,593878 +2018-05-15,195.00000,195.00000,189.87000,190.00000,190.00000,-3.53%,1068564 +2018-05-16,190.00000,191.40000,189.21000,190.65000,190.65000,0.34%,836274 +2018-05-17,190.51000,191.62000,189.92000,190.48000,190.48000,-0.09%,383472 +2018-05-18,191.11000,195.35000,191.07000,194.16000,194.16000,1.93%,611900 +2018-05-21,194.95000,196.96000,194.37000,196.30000,196.30000,1.10%,290454 +2018-05-22,196.92000,197.23000,195.61000,195.98000,195.98000,-0.16%,459386 +2018-05-23,194.85000,195.45000,193.11000,194.15000,194.15000,-0.93%,490342 +2018-05-24,193.79000,195.20000,192.70000,194.14000,194.14000,-0.01%,492613 +2018-05-25,193.41000,193.87000,189.50000,190.65000,190.65000,-1.80%,469202 +2018-05-29,189.15000,191.22000,187.69000,190.93000,190.93000,0.15%,577055 +2018-05-30,192.32000,195.53000,192.19000,193.67000,193.67000,1.44%,464317 +2018-05-31,193.47000,194.55000,191.82000,192.62000,192.62000,-0.54%,820569 +2018-06-01,194.11000,195.85000,193.98000,195.20000,195.20000,1.34%,436114 +2018-06-04,195.76000,196.23000,194.62000,194.92000,194.92000,-0.14%,552400 +2018-06-05,195.21000,196.77000,194.15000,196.22000,196.22000,0.67%,406756 +2018-06-06,196.61000,202.00000,195.67000,201.60000,201.60000,2.74%,753843 +2018-06-07,201.87000,203.47000,199.70000,202.99000,202.99000,0.69%,873326 +2018-06-08,202.41000,205.70000,202.35000,205.32000,205.32000,1.15%,521744 +2018-06-11,205.40000,207.44000,204.37000,206.66000,206.66000,0.65%,539122 +2018-06-12,206.94000,209.06000,205.47000,208.95000,208.95000,1.11%,499588 +2018-06-13,209.04000,210.02000,208.00000,209.75000,209.75000,0.38%,710997 +2018-06-14,205.27000,206.00000,197.70000,200.27000,200.27000,-4.52%,2038679 +2018-06-15,200.00000,201.37000,197.60000,201.25000,201.25000,0.49%,1283934 +2018-06-18,199.41000,199.41000,197.12000,198.69000,198.69000,-1.27%,780594 +2018-06-19,196.52000,197.30000,193.70000,195.02000,195.02000,-1.85%,752031 +2018-06-20,195.44000,195.57000,192.78000,192.94000,192.94000,-1.07%,364014 +2018-06-21,192.71000,193.39000,191.48000,192.99000,192.99000,0.03%,677078 +2018-06-22,193.90000,194.58000,192.28000,193.87000,193.87000,0.46%,567963 +2018-06-25,193.03000,193.03000,191.00000,192.35000,192.35000,-0.78%,781262 +2018-06-26,192.33000,192.97000,191.45000,192.12000,192.12000,-0.12%,441846 +2018-06-27,192.68000,194.81000,192.11000,192.12000,192.12000,,711500 +2018-06-28,191.57000,193.94000,190.35000,193.80000,193.80000,0.87%,387235 +2018-06-29,194.56000,195.42000,193.49000,193.59000,193.59000,-0.11%,583517 +2018-07-02,192.25000,194.14000,191.52000,193.78000,193.78000,0.10%,381904 +2018-07-03,194.74000,194.74000,192.23000,192.56000,192.56000,-0.63%,207615 +2018-07-05,193.37000,195.22000,192.53000,195.11000,195.11000,1.32%,600095 +2018-07-06,195.74000,197.01000,194.63000,196.48000,196.48000,0.70%,372057 +2018-07-09,197.08000,200.25000,196.61000,198.97000,198.97000,1.27%,438321 +2018-07-10,198.58000,200.69000,198.45000,199.92000,199.92000,0.48%,427574 +2018-07-11,198.59000,198.59000,196.38000,196.69000,196.69000,-1.62%,425486 +2018-07-12,197.86000,198.66000,196.81000,198.56000,198.56000,0.95%,417661 +2018-07-13,198.11000,199.35000,197.57000,198.09000,198.09000,-0.24%,564466 +2018-07-16,191.01000,194.98000,190.73000,193.50000,193.50000,-2.32%,715098 +2018-07-17,191.95000,196.55000,190.99000,196.01000,196.01000,1.30%,763425 +2018-07-18,196.34000,196.38000,194.10000,194.26000,194.26000,-0.89%,652751 +2018-07-19,194.84000,198.50000,194.48000,197.64000,197.64000,1.74%,512128 +2018-07-20,197.53000,199.32000,197.01000,197.15000,197.15000,-0.25%,534348 +2018-07-23,198.00000,198.52000,196.12000,196.45000,196.45000,-0.36%,659831 +2018-07-24,194.48000,202.79000,191.01000,197.77000,197.77000,0.67%,1220816 +2018-07-25,197.01000,197.53000,191.72000,196.66000,196.66000,-0.56%,944404 +2018-07-26,196.78000,198.89000,196.19000,198.48000,198.48000,0.93%,519495 +2018-07-27,198.29000,198.29000,192.09000,195.18000,195.18000,-1.66%,681103 +2018-07-30,194.90000,194.92000,192.61000,192.83000,192.83000,-1.20%,420047 +2018-07-31,193.58000,197.83000,193.08000,197.27000,197.27000,2.30%,784506 +2018-08-01,196.40000,197.64000,194.06000,194.84000,194.84000,-1.23%,339247 +2018-08-02,194.01000,195.10000,193.51000,194.92000,194.92000,0.04%,380430 +2018-08-03,195.25000,195.67000,192.28000,193.98000,193.98000,-0.48%,293834 +2018-08-06,193.73000,197.45000,193.19000,195.61000,195.61000,0.84%,430884 +2018-08-07,195.94000,196.84000,194.68000,196.52000,196.52000,0.47%,518144 +2018-08-08,196.49000,196.83000,194.54000,194.66000,194.66000,-0.95%,293552 +2018-08-09,194.40000,194.54000,191.77000,191.95000,191.95000,-1.39%,424049 +2018-08-10,191.27000,191.88000,189.14000,189.99000,189.99000,-1.02%,327687 +2018-08-13,190.17000,190.17000,186.68000,187.32000,187.32000,-1.41%,582803 +2018-08-14,187.60000,189.02000,186.76000,188.34000,188.34000,0.54%,480730 +2018-08-15,187.74000,187.74000,184.81000,186.44000,186.44000,-1.01%,410244 +2018-08-16,187.71000,188.87000,187.02000,187.92000,187.92000,0.79%,491311 +2018-08-17,187.79000,188.02000,186.04000,187.55000,187.55000,-0.20%,355913 +2018-08-20,187.44000,188.60000,186.89000,187.53000,187.53000,-0.01%,414123 +2018-08-21,187.50000,188.79000,186.98000,187.43000,187.43000,-0.05%,509587 +2018-08-22,187.40000,188.59000,186.46000,188.29000,188.29000,0.46%,390385 +2018-08-23,188.45000,189.39000,186.88000,187.67000,187.67000,-0.33%,459194 +2018-08-24,188.49000,189.86000,187.65000,189.36000,189.36000,0.90%,378805 +2018-08-27,190.35000,191.37000,189.62000,190.98000,190.98000,0.86%,450488 +2018-08-28,191.87000,192.21000,190.09000,191.50000,191.50000,0.27%,367302 +2018-08-29,191.36000,192.59000,190.09000,190.21000,190.21000,-0.67%,386120 +2018-08-30,190.46000,191.29000,189.07000,190.06000,190.06000,-0.08%,335386 +2018-08-31,189.55000,190.21000,188.34000,189.48000,189.48000,-0.31%,435033 +2018-09-04,188.43000,189.33000,186.76000,188.26000,188.26000,-0.64%,519216 +2018-09-05,188.49000,190.00000,187.61000,189.30000,189.30000,0.55%,472882 +2018-09-06,189.08000,192.84000,188.66000,191.73000,191.73000,1.28%,546519 +2018-09-07,191.36000,193.82000,191.18000,192.49000,192.49000,0.40%,430680 +2018-09-10,193.46000,194.76000,192.68000,192.89000,192.89000,0.21%,349465 +2018-09-11,192.64000,194.45000,191.43000,193.84000,193.84000,0.49%,425299 +2018-09-12,193.74000,194.39000,190.83000,193.15000,193.15000,-0.36%,678175 +2018-09-13,193.82000,196.05000,192.74000,195.75000,195.75000,1.35%,539581 +2018-09-14,195.95000,199.66000,195.04000,196.17000,196.17000,0.21%,559461 +2018-09-17,195.95000,196.32000,194.33000,195.09000,195.09000,-0.55%,531820 +2018-09-18,195.49000,195.85000,193.79000,195.73000,195.73000,0.33%,493341 +2018-09-19,195.87000,198.56000,195.34000,196.67000,196.67000,0.48%,406500 +2018-09-20,197.71000,198.81000,197.03000,197.29000,197.29000,0.32%,630676 +2018-09-21,197.96000,198.73000,196.49000,196.76000,196.76000,-0.27%,791115 +2018-09-24,197.08000,197.08000,194.99000,196.59000,196.59000,-0.09%,417590 +2018-09-25,197.41000,198.58000,196.02000,196.16000,196.16000,-0.22%,365512 +2018-09-26,196.51000,196.65000,194.80000,195.23000,195.23000,-0.47%,336712 +2018-09-27,195.85000,196.33000,194.35000,195.36000,195.36000,0.07%,302845 +2018-09-28,194.83000,195.77000,194.24000,194.68000,194.68000,-0.35%,429314 +2018-10-01,195.76000,195.98000,193.19000,194.00000,194.00000,-0.35%,505593 +2018-10-02,193.69000,194.18000,192.37000,193.97000,193.97000,-0.02%,494286 +2018-10-03,194.36000,194.80000,193.33000,193.46000,193.46000,-0.26%,292857 +2018-10-04,192.96000,193.13000,190.30000,191.33000,191.33000,-1.10%,493886 +2018-10-05,191.74000,192.94000,189.25000,190.71000,190.71000,-0.32%,595155 +2018-10-08,186.53000,189.05000,181.27000,182.95000,182.95000,-4.07%,1032000 +2018-10-09,181.66000,182.76000,180.92000,181.50000,181.50000,-0.79%,739059 +2018-10-10,181.21000,182.59000,177.25000,177.48000,177.48000,-2.21%,736078 +2018-10-11,179.50000,182.96000,177.92000,178.32000,178.32000,0.47%,1223789 +2018-10-12,180.69000,182.51000,178.98000,181.80000,181.80000,1.95%,728583 +2018-10-15,180.94000,184.19000,179.98000,181.93000,181.93000,0.07%,596361 +2018-10-16,183.40000,188.25000,182.86000,188.12000,188.12000,3.40%,550761 +2018-10-17,187.75000,189.63000,185.54000,188.98000,188.98000,0.46%,485589 +2018-10-18,189.40000,190.38000,185.44000,187.72000,187.72000,-0.67%,655747 +2018-10-19,188.88000,188.88000,184.65000,185.42000,185.42000,-1.23%,738381 +2018-10-22,185.48000,186.87000,183.38000,186.08000,186.08000,0.36%,735704 +2018-10-23,171.00000,186.12000,167.94000,181.22000,181.22000,-2.61%,2671334 +2018-10-24,181.26000,182.93000,175.25000,175.40000,175.40000,-3.21%,1223702 +2018-10-25,176.62000,185.71000,176.00000,183.64000,183.64000,4.70%,825078 +2018-10-26,181.31000,186.59000,179.76000,182.69000,182.69000,-0.52%,1061584 +2018-10-29,184.87000,186.51000,181.25000,183.66000,183.66000,0.53%,831086 +2018-10-30,184.39000,189.22000,183.38000,188.82000,188.82000,2.81%,712423 +2018-10-31,190.28000,192.86000,189.35000,189.69000,189.69000,0.46%,709750 +2018-11-01,190.10000,193.92000,189.31000,193.39000,193.39000,1.95%,545554 +2018-11-02,194.88000,195.55000,191.75000,193.65000,193.65000,0.13%,529511 +2018-11-05,193.97000,197.13000,193.73000,195.88000,195.88000,1.15%,548543 +2018-11-06,195.90000,198.17000,195.63000,197.03000,197.03000,0.59%,410909 +2018-11-07,196.85000,199.25000,195.98000,198.16000,198.16000,0.57%,579527 +2018-11-08,197.53000,201.22000,197.53000,199.94000,199.94000,0.90%,390456 +2018-11-09,199.62000,200.56000,197.00000,199.44000,199.44000,-0.25%,374195 +2018-11-12,198.56000,198.74000,195.18000,195.71000,195.71000,-1.87%,446127 +2018-11-13,196.04000,199.44000,195.42000,195.89000,195.89000,0.09%,379100 +2018-11-14,197.16000,198.74000,194.72000,195.24000,195.24000,-0.33%,523728 +2018-11-15,193.91000,199.18000,193.91000,198.07000,198.07000,1.45%,475614 +2018-11-16,197.97000,202.13000,196.97000,199.57000,199.57000,0.76%,500079 +2018-11-19,198.83000,200.61000,197.04000,197.77000,197.77000,-0.90%,495584 +2018-11-20,196.51000,198.12000,195.13000,196.08000,196.08000,-0.85%,518582 +2018-11-21,197.22000,197.95000,195.68000,195.76000,195.76000,-0.16%,562223 +2018-11-23,194.21000,198.18000,193.26000,196.66000,196.66000,0.46%,227088 +2018-11-26,198.78000,199.73000,198.07000,198.70000,198.70000,1.04%,476746 +2018-11-27,197.53000,199.42000,196.21000,198.94000,198.94000,0.12%,506599 +2018-11-28,199.35000,202.50000,199.35000,202.22000,202.22000,1.65%,761315 +2018-11-29,201.58000,204.64000,201.27000,203.49000,203.49000,0.63%,933649 +2018-11-30,198.34000,199.67000,195.17000,198.58000,198.58000,-2.41%,1044088 +2018-12-03,199.61000,202.04000,199.61000,201.51000,201.51000,1.48%,677245 +2018-12-04,202.01000,202.65000,195.05000,195.45000,195.45000,-3.01%,661106 +2018-12-06,191.98000,194.92000,190.81500,193.88000,193.88000,-0.80%,794574 +2018-12-07,193.19000,195.18000,187.86000,188.94000,188.94000,-2.55%,593228 +2018-12-10,189.08000,190.05000,185.06000,189.54000,189.54000,0.32%,562930 +2018-12-11,190.98000,191.98000,189.43000,189.79000,189.79000,0.13%,522421 +2018-12-12,188.87000,192.21000,185.02000,190.44000,190.44000,0.34%,601095 +2018-12-13,191.07000,192.07000,190.10000,191.19000,191.19000,0.39%,350788 +2018-12-14,189.53000,191.26000,188.28000,188.97000,188.97000,-1.16%,468274 +2018-12-17,188.58000,190.68000,183.59000,184.58000,184.58000,-2.32%,700698 +2018-12-18,185.89000,187.01000,182.76000,184.29000,184.29000,-0.16%,544792 +2018-12-19,184.59000,187.49000,179.98000,182.31000,182.31000,-1.07%,703724 +2018-12-20,181.78000,182.24000,176.93000,177.81000,177.81000,-2.47%,494319 +2018-12-21,177.70000,182.26000,175.90000,176.56000,176.56000,-0.70%,1126479 +2018-12-24,176.49000,178.10000,173.41000,173.54000,173.54000,-1.71%,302775 +2018-12-26,173.78000,181.21000,173.43000,181.19000,181.19000,4.41%,478855 +2018-12-27,178.87000,185.23000,177.06000,185.18000,185.18000,2.20%,491563 +2018-12-28,186.43000,187.29000,183.66000,184.76000,184.76000,-0.23%,390137 +2018-12-31,185.40000,188.65000,185.40000,188.65000,188.65000,2.11%,374950 +2019-01-02,186.08000,186.77000,182.57000,183.41000,183.41000,-2.78%,641603 +2019-01-03,182.50000,182.50000,174.95000,176.34000,176.34000,-3.85%,830909 +2019-01-04,178.57000,181.36000,178.30000,179.78000,179.78000,1.95%,754562 +2019-01-07,180.47000,188.21000,180.47000,187.24000,187.24000,4.15%,634190 +2019-01-08,189.17000,192.50000,188.66000,192.39000,192.39000,2.75%,689196 +2019-01-09,193.67000,197.16000,192.71000,194.93000,194.93000,1.32%,494808 +2019-01-10,193.75000,197.09000,192.68000,196.97000,196.97000,1.05%,503504 +2019-01-11,195.85000,198.36000,195.42000,198.24000,198.24000,0.64%,300177 +2019-01-14,196.46000,197.66000,195.23000,195.84000,195.84000,-1.21%,484630 +2019-01-15,196.29000,198.83000,195.67000,197.64000,197.64000,0.92%,441787 +2019-01-16,198.40000,201.58000,197.32000,198.74000,198.74000,0.56%,776177 +2019-01-17,198.08000,202.46000,198.08000,202.34000,202.34000,1.81%,539591 +2019-01-18,203.27000,207.58000,202.63000,206.94000,206.94000,2.27%,723896 +2019-01-22,205.59000,205.59000,202.04000,203.66000,203.66000,-1.59%,771611 +2019-01-23,224.00000,229.70000,220.29000,229.51000,229.51000,12.69%,2384500 +2019-01-24,229.38000,230.18000,223.43000,223.71000,223.71000,-2.53%,1110322 +2019-01-25,225.00000,229.99000,223.85000,229.16000,229.16000,2.44%,1003015 +2019-01-28,227.94000,229.73000,226.82000,228.66000,228.66000,-0.22%,813373 +2019-01-29,230.64000,231.89000,227.85000,229.42000,229.42000,0.33%,702116 +2019-01-30,229.06000,232.33000,226.20000,231.57000,231.57000,0.94%,852101 +2019-01-31,231.20000,231.70000,228.04000,231.22000,231.22000,-0.15%,751012 +2019-02-01,231.62000,233.00000,229.78000,230.81000,230.81000,-0.18%,680690 +2019-02-04,230.80000,232.41000,228.58000,230.29000,230.29000,-0.23%,826633 +2019-02-05,230.31000,233.27000,230.26000,232.65000,232.65000,1.02%,414373 +2019-02-06,231.45000,233.48000,231.26000,232.61000,232.61000,-0.02%,544160 +2019-02-07,231.00000,231.55000,228.86000,230.00000,230.00000,-1.12%,507336 +2019-02-08,228.75000,231.09000,228.06000,231.00000,231.00000,0.43%,543761 +2019-02-11,232.17000,233.00000,231.58000,232.35000,232.35000,0.58%,419275 +2019-02-12,234.82000,234.82000,232.93000,234.14000,234.14000,0.77%,576555 +2019-02-13,234.69000,235.85000,233.47000,234.23000,234.23000,0.04%,540728 +2019-02-14,232.87000,232.88000,231.33000,231.50000,231.50000,-1.17%,647790 +2019-02-15,233.44000,234.84000,231.49000,234.69000,234.69000,1.38%,592233 +2019-02-19,234.23000,235.57000,233.55000,234.44000,234.44000,-0.11%,498453 +2019-02-20,234.25000,234.53000,232.36000,234.00000,234.00000,-0.19%,402240 +2019-02-21,233.05000,234.91000,232.21800,234.58000,234.58000,0.25%,451240 +2019-02-22,235.19000,236.30000,234.26000,235.41000,235.41000,0.35%,330119 +2019-02-25,237.37000,240.98000,237.37000,239.08000,239.08000,1.56%,753051 +2019-02-26,238.31000,239.39000,236.78000,238.52000,238.52000,-0.23%,648622 +2019-02-27,237.54000,242.10000,237.54000,241.64000,241.64000,1.31%,443946 +2019-02-28,240.78000,242.53000,240.53000,242.22000,242.22000,0.24%,797695 +2019-03-01,244.42000,246.43000,244.17000,244.80000,244.80000,1.07%,760573 +2019-03-04,244.81000,245.94000,239.45000,240.87000,240.87000,-1.61%,608093 +2019-03-05,240.54000,242.81000,239.55000,241.16000,241.16000,0.12%,522670 +2019-03-06,241.23000,241.69000,238.85000,239.58000,239.58000,-0.66%,462098 +2019-03-07,239.38000,239.94000,237.19000,238.37000,238.37000,-0.51%,531996 +2019-03-08,237.12000,239.63000,236.53000,238.60000,238.60000,0.10%,456257 +2019-03-11,238.77000,240.32000,238.00000,239.70000,239.70000,0.46%,481072 +2019-03-12,240.72000,241.44000,239.06000,241.01000,241.01000,0.55%,548643 +2019-03-13,241.56000,242.10000,238.00000,241.34000,241.34000,0.14%,577377 +2019-03-14,241.18000,242.59000,239.86000,242.49000,242.49000,0.48%,539030 +2019-03-15,242.01000,245.13000,241.88000,244.97000,244.97000,1.02%,1308181 +2019-03-18,244.28000,246.38000,242.94000,245.27000,245.27000,0.12%,521984 +2019-03-19,245.55000,247.29000,245.01000,246.54000,246.54000,0.52%,466273 +2019-03-20,246.69000,247.67000,243.58000,245.26000,245.26000,-0.52%,465549 +2019-03-21,244.26000,250.54000,244.26000,250.28000,250.28000,2.05%,363777 +2019-03-22,249.54000,250.60000,245.23000,245.37000,245.37000,-1.96%,421316 +2019-03-25,245.78000,247.55000,243.92000,246.27000,246.27000,0.37%,415403 +2019-03-26,248.10000,249.70000,247.00000,248.77000,248.77000,1.02%,391567 +2019-03-27,249.15000,249.54000,244.34000,246.73000,246.73000,-0.82%,414684 +2019-03-28,247.30000,249.06000,246.32000,248.31000,248.31000,0.64%,350193 +2019-03-29,250.02000,252.24000,249.34000,251.71000,251.71000,1.37%,455690 +2019-04-01,253.31000,255.21000,250.92000,252.98000,252.98000,0.50%,384548 +2019-04-02,252.31000,253.13000,250.12000,250.63000,250.63000,-0.93%,382218 +2019-04-03,252.08000,252.77000,250.12000,250.54000,250.54000,-0.04%,500493 +2019-04-04,250.95000,250.95000,248.34000,248.36000,248.36000,-0.87%,564313 +2019-04-05,248.54000,253.26000,248.54000,252.33000,252.33000,1.60%,430187 +2019-04-08,251.99000,253.30000,248.91000,253.15000,253.15000,0.32%,296816 +2019-04-09,251.77000,253.35000,248.54000,249.41000,249.41000,-1.48%,659850 +2019-04-10,249.41000,252.23000,248.68000,250.68000,250.68000,0.51%,399698 +2019-04-11,250.77000,251.26000,249.25000,250.75000,250.75000,0.03%,310291 +2019-04-12,251.71000,254.96000,250.45000,250.88000,250.88000,0.05%,389425 +2019-04-15,250.92000,251.63000,248.14000,248.94000,248.94000,-0.77%,346265 +2019-04-16,250.82000,251.68000,239.70900,240.71000,240.71000,-3.31%,697051 +2019-04-17,241.42000,242.48000,235.80000,238.09000,238.09000,-1.09%,826195 +2019-04-18,239.01000,241.73000,236.58000,239.58000,239.58000,0.63%,577533 +2019-04-22,241.05000,243.20000,238.73000,241.04000,241.04000,0.61%,601743 +2019-04-23,202.55000,213.87000,199.31000,211.36000,211.36000,-12.31%,3500787 +2019-04-24,210.98000,211.90000,206.78000,207.54000,207.54000,-1.81%,1513700 +2019-04-25,207.23000,214.41000,206.86000,213.38000,213.38000,2.81%,1212566 +2019-04-26,214.04000,214.35000,211.93000,214.23000,214.23000,0.40%,524312 +2019-04-29,214.47000,215.25000,211.75000,212.12000,212.12000,-0.98%,456986 +2019-04-30,212.86000,214.02000,211.79000,213.54000,213.54000,0.67%,514394 +2019-05-01,213.15000,214.90000,210.93000,211.55000,211.55000,-0.93%,391727 +2019-05-02,211.50000,216.29000,211.16000,216.08000,216.08000,2.14%,470784 +2019-05-03,216.40000,220.68000,216.40000,218.08000,218.08000,0.93%,455178 +2019-05-06,214.25000,218.13000,213.86000,217.68000,217.68000,-0.18%,438507 +2019-05-07,215.44000,216.72000,211.07000,213.21000,213.21000,-2.05%,652992 +2019-05-08,213.35000,215.13000,211.15000,213.57000,213.57000,0.17%,511519 +2019-05-09,211.69000,217.07000,209.92000,216.78000,216.78000,1.50%,534775 +2019-05-10,215.78000,218.38000,212.18000,216.96000,216.96000,0.08%,912272 +2019-05-13,212.97000,212.97000,208.72000,209.23000,209.23000,-3.56%,583805 +2019-05-14,210.53000,214.19000,210.53000,211.16000,211.16000,0.92%,536451 +2019-05-15,209.15000,209.86000,203.76000,207.80000,207.80000,-1.59%,882356 +2019-05-16,209.02000,211.41000,208.00000,210.12000,210.12000,1.12%,618600 +2019-05-17,207.88000,210.58000,207.28000,208.20000,208.20000,-0.91%,493958 +2019-05-20,207.56000,208.97000,206.11000,208.25000,208.25000,0.02%,460204 +2019-05-21,210.03000,210.86000,205.83000,206.15000,206.15000,-1.01%,622998 +2019-05-22,206.08000,208.39000,204.28000,207.24000,207.24000,0.53%,441140 +2019-05-23,205.67000,206.35000,203.37000,205.05000,205.05000,-1.06%,560673 +2019-05-24,205.74000,208.39000,205.74000,206.25000,206.25000,0.59%,435951 +2019-05-28,205.56000,208.96000,203.98000,204.72000,204.72000,-0.74%,771731 +2019-05-29,203.29000,205.43000,200.88000,201.26000,201.26000,-1.69%,637260 +2019-05-30,201.91000,202.86000,200.48000,201.31000,201.31000,0.02%,412440 +2019-05-31,200.71000,203.66000,200.23000,200.71000,200.71000,-0.30%,526005 +2019-06-03,201.02000,203.58000,199.11000,199.58000,199.58000,-0.56%,575310 +2019-06-04,200.69000,201.86000,199.36000,201.86000,201.86000,1.14%,592313 +2019-06-05,203.08000,207.61000,203.08000,206.45000,206.45000,2.27%,534825 +2019-06-06,206.58000,209.36000,206.41000,207.03000,207.03000,0.28%,712336 +2019-06-07,209.00000,210.14000,208.15000,208.77000,208.77000,0.84%,345721 +2019-06-10,208.98000,211.58000,208.70000,210.48000,210.48000,0.82%,389260 +2019-06-11,212.57000,212.57000,207.47000,207.89000,207.89000,-1.23%,558596 +2019-06-12,205.53000,205.53000,201.85000,204.36000,204.36000,-1.70%,870149 +2019-06-13,205.02000,205.28000,202.52000,204.01000,204.01000,-0.17%,695665 +2019-06-14,204.80000,205.00000,202.84000,203.20000,203.20000,-0.40%,502881 +2019-06-17,204.40000,206.54000,203.86000,204.50000,204.50000,0.64%,685045 +2019-06-18,205.82000,209.28000,204.21000,208.04000,208.04000,1.73%,565579 +2019-06-19,207.00000,210.81000,207.00000,210.39000,210.39000,1.13%,611489 +2019-06-20,212.45000,214.54000,210.42000,211.83000,211.83000,0.68%,604221 +2019-06-21,212.15000,213.42000,210.37000,212.81000,212.81000,0.46%,993464 +2019-06-24,212.56000,213.71000,211.15000,212.39000,212.39000,-0.20%,588501 +2019-06-25,213.02000,215.33000,211.11000,211.26000,211.26000,-0.53%,539637 +2019-06-26,211.33000,211.58000,208.23000,211.05000,211.05000,-0.10%,527727 +2019-06-27,212.36000,214.40000,211.81000,213.47000,213.47000,1.15%,617946 +2019-06-28,213.95000,215.34000,212.73000,215.24000,215.24000,0.83%,870143 +2019-07-01,218.61000,221.72000,217.64000,219.18000,219.18000,1.83%,717194 +2019-07-02,219.59000,219.63000,216.34000,217.20000,217.20000,-0.90%,627570 +2019-07-03,217.57000,222.68000,217.34000,221.68000,221.68000,2.06%,388927 +2019-07-05,221.70000,221.96000,218.03000,220.23000,220.23000,-0.65%,505761 +2019-07-08,219.54000,220.41000,216.68000,217.15000,217.15000,-1.40%,530581 +2019-07-09,216.44000,218.08000,216.23000,216.99000,216.99000,-0.07%,736991 +2019-07-10,217.67000,219.20000,217.03000,217.27000,217.27000,0.13%,573120 +2019-07-11,217.99000,218.06000,213.93000,216.85000,216.85000,-0.19%,573808 +2019-07-12,213.75000,218.30000,212.58000,217.13000,217.13000,0.13%,624329 +2019-07-15,217.25000,217.46000,215.47000,216.62000,216.62000,-0.23%,573400 +2019-07-16,213.50000,216.60000,213.49000,214.81000,214.81000,-0.84%,532628 +2019-07-17,213.96000,214.92000,210.98000,212.81000,212.81000,-0.93%,740303 +2019-07-18,213.31000,215.52000,212.53000,214.81000,214.81000,0.94%,532365 +2019-07-19,215.66000,217.00000,213.69000,213.72000,213.72000,-0.51%,560161 +2019-07-22,214.16000,217.84000,213.45000,216.01000,216.01000,1.07%,420470 +2019-07-23,216.69000,219.28000,215.61000,218.61000,218.61000,1.20%,437286 +2019-07-24,217.29000,218.56000,216.05000,218.50000,218.50000,-0.05%,587201 +2019-07-25,218.06000,219.00000,217.23000,218.25000,218.25000,-0.11%,344293 +2019-07-26,218.92000,219.91000,217.29000,217.63000,217.63000,-0.28%,623813 +2019-07-29,218.08000,220.41000,217.72000,219.14000,219.14000,0.69%,804433 +2019-07-30,209.94000,217.59000,207.95000,213.32000,213.32000,-2.66%,1168906 +2019-07-31,214.00000,217.00000,210.30000,210.56000,210.56000,-1.29%,675784 +2019-08-01,211.22000,214.26000,209.79000,211.76000,211.76000,0.57%,553715 +2019-08-02,211.88000,211.88000,207.68000,209.52000,209.52000,-1.06%,471952 +2019-08-05,205.43000,207.47000,202.55000,204.31000,204.31000,-2.49%,644008 +2019-08-06,206.36000,209.69000,205.71000,209.61000,209.61000,2.59%,521725 +2019-08-07,207.32000,211.33000,205.85000,210.35000,210.35000,0.35%,541139 +2019-08-08,211.05000,213.22000,210.42000,212.97000,212.97000,1.25%,399706 +2019-08-09,211.95000,213.37000,210.53000,212.01000,212.01000,-0.45%,490412 +2019-08-12,211.02000,211.25000,205.38000,205.83000,205.83000,-2.91%,582400 +2019-08-13,205.32000,209.82000,204.78000,208.08000,208.08000,1.09%,548842 +2019-08-14,205.41000,206.09000,199.87000,200.04000,200.04000,-3.86%,560978 +2019-08-15,201.95000,203.28000,200.56000,202.26000,202.26000,1.11%,463396 +2019-08-16,203.99000,207.09000,202.91000,205.54000,205.54000,1.62%,651798 +2019-08-19,207.60000,210.95000,207.50000,209.87000,209.87000,2.11%,542903 +2019-08-20,209.29000,210.84000,207.40000,207.53000,207.53000,-1.11%,376447 +2019-08-21,209.19000,210.95000,207.68000,210.18000,210.18000,1.28%,287130 +2019-08-22,210.96000,211.98000,208.40000,209.99000,209.99000,-0.09%,362786 +2019-08-23,209.52000,211.61000,204.10000,204.96000,204.96000,-2.40%,657234 +2019-08-26,206.12000,206.91000,202.04000,203.05000,203.05000,-0.93%,449150 +2019-08-27,204.11000,205.05000,202.68000,204.19000,204.19000,0.56%,370079 +2019-08-28,203.50000,206.63000,202.02000,206.35000,206.35000,1.06%,280658 +2019-08-29,209.17000,211.67000,208.51000,210.92000,210.92000,2.21%,437451 +2019-08-30,212.30000,213.87000,211.34000,211.89000,211.89000,0.46%,497192 +2019-09-03,210.42000,213.43000,209.32000,211.59000,211.59000,-0.14%,640976 +2019-09-04,213.71000,214.61000,210.41000,212.19000,212.19000,0.28%,466399 +2019-09-05,214.33000,219.11000,214.13000,218.12000,218.12000,2.79%,607364 +2019-09-06,219.10000,219.10000,216.50000,217.24000,217.24000,-0.40%,482149 +2019-09-09,217.80000,217.80000,213.34000,217.07000,217.07000,-0.08%,373288 +2019-09-10,216.57000,223.27000,215.61000,223.19000,223.19000,2.82%,607852 +2019-09-11,224.20000,234.82000,224.20000,231.26000,231.26000,3.62%,844976 +2019-09-12,233.61000,237.51000,232.78000,232.78000,232.78000,0.66%,690893 +2019-09-13,231.95000,234.90000,229.90000,232.13000,232.13000,-0.28%,481960 +2019-09-16,230.14000,232.25000,230.14000,231.52000,231.52000,-0.26%,478813 +2019-09-17,231.57000,231.66000,228.61000,228.69000,228.69000,-1.22%,439813 +2019-09-18,228.60000,228.97000,225.78000,228.34000,228.34000,-0.15%,519314 +2019-09-19,228.11000,229.21000,227.51000,228.70000,228.70000,0.16%,521603 +2019-09-20,228.90000,231.67000,228.28000,228.70000,228.70000,,1337490 +2019-09-23,227.86000,229.23000,226.43000,227.79000,227.79000,-0.40%,509717 +2019-09-24,228.53000,228.62000,220.35000,221.04000,221.04000,-2.96%,616055 +2019-09-25,220.73000,220.73000,216.29000,220.20000,220.20000,-0.38%,501982 +2019-09-26,220.50000,220.61000,216.30000,217.23000,217.23000,-1.35%,509446 +2019-09-27,218.72000,222.89000,218.28000,222.53000,222.53000,2.44%,557813 +2019-09-30,222.69000,226.47000,222.69000,223.23000,223.23000,0.31%,479435 +2019-10-01,224.43000,225.55000,221.82000,224.20000,224.20000,0.43%,497707 +2019-10-02,222.09000,223.12000,219.87000,221.99000,221.99000,-0.99%,744024 +2019-10-03,221.81000,224.93000,218.70000,224.56000,224.56000,1.16%,695702 +2019-10-04,225.82000,227.99000,223.41000,227.00000,227.00000,1.09%,428776 +2019-10-07,225.29000,226.95000,223.42000,223.48000,223.48000,-1.55%,394021 +2019-10-08,214.58000,220.15000,207.20000,208.01000,208.01000,-6.92%,1026039 +2019-10-09,207.21000,209.20000,205.57000,208.35000,208.35000,0.16%,627864 +2019-10-10,208.39000,212.03000,207.69000,211.30000,211.30000,1.42%,599126 +2019-10-11,215.21000,216.45000,212.75000,213.62000,213.62000,1.10%,538612 +2019-10-14,213.27000,216.61000,212.68000,213.87000,213.87000,0.12%,575903 +2019-10-15,215.26000,216.89000,215.14000,215.39000,215.39000,0.71%,376511 +2019-10-16,214.33000,215.92000,212.88000,213.59000,213.59000,-0.84%,329193 +2019-10-17,214.55000,216.10000,214.47000,214.76000,214.76000,0.55%,325592 +2019-10-18,215.28000,216.80000,214.44000,215.75000,215.75000,0.46%,348866 +2019-10-21,217.13000,217.43000,215.69000,217.34000,217.34000,0.74%,499296 +2019-10-22,218.54000,221.43000,216.82000,219.08000,219.08000,0.80%,635855 +2019-10-23,219.81000,220.03000,212.81000,214.47000,214.47000,-2.10%,818041 +2019-10-24,214.09000,216.37000,212.98000,215.85000,215.85000,0.64%,641430 +2019-10-25,215.07000,220.07000,214.52000,218.11000,218.11000,1.05%,447365 +2019-10-28,218.25000,222.50000,218.25000,220.11000,220.11000,0.92%,658759 +2019-10-29,205.89000,214.72000,204.58000,214.29000,214.29000,-2.64%,1122061 +2019-10-30,213.19000,215.02000,208.97000,215.00000,215.00000,0.33%,566806 +2019-10-31,214.76000,214.76000,209.28000,211.62000,211.62000,-1.57%,525027 +2019-11-01,213.84000,218.00000,213.30000,215.09000,215.09000,1.64%,496173 +2019-11-04,217.38000,217.89000,214.38000,214.99000,214.99000,-0.05%,767978 +2019-11-05,214.63000,216.28000,212.87000,213.58000,213.58000,-0.66%,399811 +2019-11-06,213.45000,213.76000,211.80000,213.07000,213.07000,-0.24%,365413 +2019-11-07,214.09000,214.82000,211.47000,211.98000,211.98000,-0.51%,422985 +2019-11-08,211.33000,212.99000,208.88000,210.08000,210.08000,-0.90%,395453 +2019-11-11,209.16000,210.21000,207.68000,209.57000,209.57000,-0.24%,289717 +2019-11-12,210.33000,214.19000,209.58000,212.58000,212.58000,1.44%,377358 +2019-11-13,212.50000,215.00000,211.60000,213.39000,213.39000,0.38%,409469 +2019-11-14,213.61000,214.64000,212.51000,213.48000,213.48000,0.04%,283131 +2019-11-15,213.68000,218.18000,212.38000,217.32000,217.32000,1.80%,362567 +2019-11-18,216.07000,218.13000,215.95000,216.34000,216.34000,-0.45%,439051 +2019-11-19,216.65000,220.53000,216.04000,219.72000,219.72000,1.56%,313131 +2019-11-20,218.41000,220.39000,216.10000,217.71000,217.71000,-0.91%,438712 +2019-11-21,217.71000,218.60000,216.24000,217.72000,217.72000,,327854 +2019-11-22,218.00000,219.90000,217.08000,218.72000,218.72000,0.46%,329276 +2019-11-25,220.52000,222.65000,220.13000,221.24000,221.24000,1.15%,487284 +2019-11-26,221.06000,222.23000,219.42000,222.06000,222.06000,0.37%,386701 +2019-11-27,222.50000,224.15000,221.36000,223.55000,223.55000,0.67%,233938 +2019-11-29,223.43000,224.78000,221.78000,222.07000,222.07000,-0.66%,215820 +2019-12-02,222.45000,224.22000,222.23000,223.11000,223.11000,0.47%,322428 +2019-12-03,221.13000,222.28000,219.74000,221.36000,221.36000,-0.78%,344687 +2019-12-04,221.38000,226.61000,221.38000,224.95000,224.95000,1.62%,599065 +2019-12-05,222.09000,225.78000,222.00000,223.70000,223.70000,-0.56%,425108 +2019-12-06,225.52000,228.27000,224.51000,226.30000,226.30000,1.16%,400653 +2019-12-09,227.20000,228.12000,225.43000,226.63000,226.63000,0.15%,350682 +2019-12-10,227.42000,228.60000,226.07000,227.93000,227.93000,0.57%,330318 +2019-12-11,227.45000,229.19000,226.24000,228.97000,228.97000,0.46%,326001 +2019-12-12,229.20000,234.25000,228.48000,233.69000,233.69000,2.06%,460098 +2019-12-13,233.69000,234.67000,230.50000,234.11000,234.11000,0.18%,441225 +2019-12-16,236.33000,236.37000,232.72000,234.02000,234.02000,-0.04%,599953 +2019-12-17,235.29000,235.29000,228.89000,231.30000,231.30000,-1.16%,450337 +2019-12-18,231.00000,231.17000,228.15000,229.00000,229.00000,-0.99%,579236 +2019-12-19,229.65000,232.47000,228.42000,231.87000,231.87000,1.25%,561692 +2019-12-20,233.52000,234.30000,231.48000,233.28000,233.28000,0.61%,1189543 +2019-12-23,234.01000,234.31000,232.00000,232.99000,232.99000,-0.12%,403516 +2019-12-24,233.43000,234.55000,232.26000,233.09000,233.09000,0.04%,232657 +2019-12-26,233.20000,234.43000,232.95000,233.26000,233.26000,0.07%,280622 +2019-12-27,233.73000,234.56000,232.16000,233.76000,233.76000,0.21%,284537 +2019-12-30,233.73000,234.95000,232.73000,233.19000,233.19000,-0.24%,246498 +2019-12-31,233.14000,234.65000,233.12000,233.65000,233.65000,0.20%,340352 +2020-01-02,234.93000,236.29000,233.32000,235.06000,235.06000,0.60%,420077 +2020-01-03,231.54000,233.83000,229.93000,231.01000,231.01000,-1.72%,389708 +2020-01-06,229.67000,230.45000,228.26000,228.88000,228.88000,-0.92%,406345 +2020-01-07,226.29000,232.06000,226.29000,231.98000,231.98000,1.35%,424693 +2020-01-08,221.00000,230.18000,217.57000,226.35000,226.35000,-2.43%,682522 +2020-01-09,227.83000,229.04000,226.37000,228.80000,228.80000,1.08%,466135 +2020-01-10,230.19000,232.01000,229.75000,230.88000,230.88000,0.91%,451133 +2020-01-13,231.15000,231.51000,228.60000,228.82000,228.82000,-0.89%,386355 +2020-01-14,228.82000,234.23000,227.46000,232.08000,232.08000,1.42%,478861 +2020-01-15,232.53000,235.69000,231.48000,234.36000,234.36000,0.98%,445847 +2020-01-16,235.69000,237.79000,234.84000,237.61000,237.61000,1.39%,362962 +2020-01-17,238.14000,239.99000,236.22000,239.60000,239.60000,0.84%,472952 +2020-01-21,239.39000,245.36000,238.80000,243.67000,243.67000,1.70%,735633 +2020-01-22,244.61000,245.68000,243.45000,244.09000,244.09000,0.17%,409839 +2020-01-23,242.98000,243.68000,239.07000,241.93000,241.93000,-0.88%,517109 +2020-01-24,242.69000,243.02000,236.21000,237.53000,237.53000,-1.82%,513800 +2020-01-27,233.81000,236.06000,231.72000,232.37000,232.37000,-2.17%,537023 +2020-01-28,233.00000,237.38000,231.90000,235.86000,235.86000,1.50%,411914 +2020-01-29,236.72000,237.21000,233.99000,234.01000,234.01000,-0.78%,316287 +2020-01-30,231.78000,231.78000,226.69000,228.81000,228.81000,-2.22%,781491 +2020-01-31,228.32000,229.60000,222.55000,223.79000,223.79000,-2.19%,537873 +2020-02-03,227.15000,229.09000,224.35000,226.05000,226.05000,1.01%,626994 +2020-02-04,214.49000,224.59000,214.49000,219.08000,219.08000,-3.08%,1387507 +2020-02-05,221.78000,222.50000,219.67000,220.74000,220.74000,0.76%,799676 +2020-02-06,222.16000,223.13000,219.81000,220.09000,220.09000,-0.29%,463792 +2020-02-07,219.30000,219.85000,215.11000,217.36000,217.36000,-1.24%,467829 +2020-02-10,216.96000,220.40000,216.95000,219.13000,219.13000,0.81%,378468 +2020-02-11,220.31000,223.84000,220.31000,223.22000,223.22000,1.87%,463010 +2020-02-12,224.11000,224.48000,222.81000,224.37000,224.37000,0.52%,294678 +2020-02-13,223.58000,224.70000,220.45000,220.58000,220.58000,-1.69%,379261 +2020-02-14,220.50000,221.19000,215.17000,216.06000,216.06000,-2.05%,352841 +2020-02-18,215.51000,218.70000,214.40000,216.50000,216.50000,0.20%,694433 +2020-02-19,216.98000,217.59000,216.08000,216.65000,216.65000,0.07%,336884 +2020-02-20,215.74000,217.82000,214.85000,217.34000,217.34000,0.32%,523202 +2020-02-21,216.02000,217.08000,215.08000,216.38000,216.38000,-0.44%,471146 +2020-02-24,212.09000,212.15000,207.43000,210.07000,210.07000,-2.92%,398388 +2020-02-25,210.98000,211.19000,200.49000,203.37000,203.37000,-3.19%,581177 +2020-02-26,205.84000,207.94000,202.58000,202.60000,202.60000,-0.38%,685380 +2020-02-27,199.14000,207.23000,197.04000,198.82000,198.82000,-1.87%,576881 +2020-02-28,193.43000,196.61000,189.12000,194.89000,194.89000,-1.98%,1167532 +2020-03-02,195.28000,202.82000,191.51000,202.70000,202.70000,4.01%,961087 +2020-03-03,202.77000,207.39000,199.08000,201.47000,201.47000,-0.61%,719668 +2020-03-04,204.67000,208.69000,201.43000,208.44000,208.44000,3.46%,466953 +2020-03-05,203.47000,203.47000,196.83000,198.92000,198.92000,-4.57%,731504 +2020-03-06,194.36000,200.30000,193.69000,200.00000,200.00000,0.54%,596813 +2020-03-09,189.76000,193.67000,187.62000,190.59000,190.59000,-4.70%,691676 +2020-03-10,195.76000,196.77000,186.98000,196.72000,196.72000,3.22%,559005 +2020-03-11,191.78000,191.78000,182.84000,184.10000,184.10000,-6.42%,660493 +2020-03-12,172.22000,182.48000,166.22000,167.05000,167.05000,-9.26%,1075350 +2020-03-13,177.42000,185.62000,166.14000,184.48000,184.48000,10.43%,1024586 +2020-03-16,164.20000,181.19000,163.01000,173.92000,173.92000,-5.72%,740381 +2020-03-17,177.19000,190.45000,172.22000,183.27000,183.27000,5.38%,1050663 +2020-03-18,175.97000,184.93000,161.01000,176.81000,176.81000,-3.52%,669937 +2020-03-19,176.24000,188.49000,168.96000,177.42000,177.42000,0.35%,679593 +2020-03-20,178.44000,181.14000,170.47000,173.46000,173.46000,-2.23%,811717 +2020-03-23,173.57000,174.01000,154.39000,162.36000,162.36000,-6.40%,635433 +2020-03-24,169.16000,180.95000,167.94000,180.68000,180.68000,11.28%,731762 +2020-03-25,177.82000,185.33000,173.65000,176.80000,176.80000,-2.15%,622634 +2020-03-26,178.16000,192.72000,176.07000,191.42000,191.42000,8.27%,532585 +2020-03-27,185.06000,189.23000,181.71000,185.36000,185.36000,-3.17%,499094 +2020-03-30,186.93000,189.12000,181.74000,188.14000,188.14000,1.50%,538363 +2020-03-31,187.47000,190.64000,181.24000,182.05000,182.05000,-3.24%,505053 +2020-04-01,176.58000,182.84000,173.00000,182.31000,182.31000,0.14%,579837 +2020-04-02,180.80000,189.74000,178.52000,186.03000,186.03000,2.04%,443610 +2020-04-03,183.71000,186.79000,175.99000,179.94000,179.94000,-3.27%,591148 +2020-04-06,186.82000,189.69000,183.07000,188.89000,188.89000,4.97%,682374 +2020-04-07,193.95000,196.16000,189.69000,190.08000,190.08000,0.63%,574105 +2020-04-08,190.41000,197.27000,187.28000,196.08000,196.08000,3.16%,432250 +2020-04-09,196.33000,199.21000,192.20000,195.93000,195.93000,-0.08%,605756 +2020-04-13,193.83000,194.69000,185.99000,187.65000,187.65000,-4.23%,436021 +2020-04-14,189.67000,195.93000,189.13000,193.65000,193.65000,3.20%,475341 +2020-04-15,192.64000,193.16000,188.73000,189.41000,189.41000,-2.19%,546060 +2020-04-16,191.62000,194.24000,189.02000,192.96000,192.96000,1.87%,585179 +2020-04-17,196.72000,199.68000,195.39000,197.51000,197.51000,2.36%,362817 +2020-04-20,195.90000,196.78000,192.04000,194.33000,194.33000,-1.61%,332207 +2020-04-21,190.83000,191.36000,184.21000,185.39000,185.39000,-4.60%,488537 +2020-04-22,187.46000,191.21000,185.79000,190.34000,190.34000,2.67%,448773 +2020-04-23,190.75000,194.63000,190.31000,190.77000,190.77000,0.23%,310828 +2020-04-24,192.23000,192.97000,188.12000,191.32000,191.32000,0.29%,381464 +2020-04-27,192.46000,196.68000,189.68000,195.01000,195.01000,1.93%,538093 +2020-04-28,187.00000,192.98000,182.05000,184.11000,184.11000,-5.59%,897194 +2020-04-29,187.15000,197.94000,184.50000,192.65000,192.65000,4.64%,707451 +2020-04-30,191.07000,191.52000,186.01000,187.00000,187.00000,-2.93%,560626 +2020-05-01,184.39000,184.50000,177.32000,178.08000,178.08000,-4.77%,605250 +2020-05-04,177.62000,181.03000,177.33000,180.43000,180.43000,1.32%,453657 +2020-05-05,182.53000,184.80000,181.26000,181.89000,181.89000,0.81%,452869 +2020-05-06,183.04000,186.90000,182.63000,185.03000,185.03000,1.73%,385924 +2020-05-07,187.55000,189.73000,185.73000,185.98000,185.98000,0.51%,437900 +2020-05-08,188.42000,188.42000,185.14000,186.98000,186.98000,0.54%,454768 +2020-05-11,185.45000,190.74000,185.45000,189.31000,189.31000,1.25%,352225 +2020-05-12,190.28000,190.28000,182.44000,182.48000,182.48000,-3.61%,409155 +2020-05-13,182.87000,183.61000,177.10000,178.80000,178.80000,-2.02%,483516 +2020-05-14,177.07000,180.62000,175.83000,180.28000,180.28000,0.83%,881416 +2020-05-15,180.25000,182.61000,176.66000,178.46000,178.46000,-1.01%,1183894 +2020-05-18,182.06000,189.24000,182.06000,188.24000,188.24000,5.48%,656900 +2020-05-19,188.24000,188.24000,183.84000,183.99000,183.99000,-2.26%,501941 +2020-05-20,185.77000,187.23000,183.64000,185.26000,185.26000,0.69%,435247 +2020-05-21,185.18000,188.63000,184.08000,185.26000,185.26000,,400863 +2020-05-22,186.24000,188.17000,185.06000,186.68000,186.68000,0.77%,351068 +2020-05-26,190.99000,194.16000,189.99000,193.08000,193.08000,3.43%,587575 +2020-05-27,195.77000,199.14000,193.52000,198.89000,198.89000,3.01%,598030 +2020-05-28,200.42000,201.38000,197.01000,197.96000,197.96000,-0.47%,452788 +2020-05-29,197.62000,200.40000,195.85000,199.85000,199.85000,0.95%,1211865 +2020-06-01,199.43000,201.79000,197.06000,199.67000,199.67000,-0.09%,310138 +2020-06-02,200.81000,203.33000,199.57000,202.84000,202.84000,1.59%,408415 +2020-06-03,203.75000,204.74000,200.51000,201.43000,201.43000,-0.70%,285337 +2020-06-04,200.39000,203.56000,200.39000,202.39000,202.39000,0.48%,286763 +2020-06-05,206.00000,209.76000,203.66000,208.93000,208.93000,3.23%,505450 +2020-06-08,208.47000,210.90000,207.79000,208.22000,208.22000,-0.34%,405961 +2020-06-09,206.59000,206.79000,196.80000,197.38000,197.38000,-5.21%,619528 +2020-06-10,198.43000,198.43000,192.78000,194.56000,194.56000,-1.43%,639743 +2020-06-11,190.59000,190.59000,181.22000,181.55000,181.55000,-6.69%,669189 +2020-06-12,186.90000,189.48000,181.54000,185.56000,185.56000,2.21%,469001 +2020-06-15,182.07000,189.31000,180.72000,188.12000,188.12000,1.38%,538009 +2020-06-16,193.26000,194.00000,188.33000,189.41000,189.41000,0.69%,351658 +2020-06-17,189.41000,190.40000,187.34000,188.50000,188.50000,-0.48%,381004 +2020-06-18,186.78000,203.80000,184.66000,193.60000,193.60000,2.71%,1198017 +2020-06-19,194.19000,195.00000,187.80000,190.37000,190.37000,-1.67%,1940892 +2020-06-22,190.06000,190.06000,184.28000,185.55000,185.55000,-2.53%,1121452 +2020-06-23,187.23000,187.75000,185.05000,185.57000,185.57000,0.01%,1122226 +2020-06-24,184.89000,184.89000,176.85000,177.36000,177.36000,-4.42%,768603 +2020-06-25,176.30000,176.43000,171.46000,176.16000,176.16000,-0.68%,1103907 +2020-06-26,176.16000,176.81000,171.38000,174.76000,174.76000,-0.79%,2124912 +2020-06-29,176.69000,176.82000,173.81000,176.62000,176.62000,1.06%,623074 +2020-06-30,176.59000,181.52000,176.44000,180.40000,180.40000,2.14%,828660 +2020-07-01,180.47000,182.61000,179.76000,180.15000,180.15000,-0.14%,468548 +2020-07-02,182.50000,183.81000,180.70000,180.82000,180.82000,0.37%,438123 +2020-07-06,182.89000,184.95000,182.76000,184.36000,184.36000,1.96%,371252 +2020-07-07,182.95000,188.66000,182.46000,185.34000,185.34000,0.53%,814697 +2020-07-08,186.03000,187.47000,183.79000,185.05000,185.05000,-0.16%,434027 +2020-07-09,184.27000,190.11000,182.75000,188.63000,188.63000,1.93%,639730 +2020-07-10,188.64000,189.50000,185.09000,188.75000,188.75000,0.06%,411212 +2020-07-13,191.10000,196.45000,191.00000,193.27000,193.27000,2.39%,1000883 +2020-07-14,192.87000,198.27000,192.62000,198.07000,198.07000,2.48%,468808 +2020-07-15,211.51000,239.74000,209.67000,220.80000,220.80000,11.48%,1799338 +2020-07-16,222.45000,227.67000,220.05000,224.04000,224.04000,1.47%,944383 +2020-07-17,225.13000,227.54000,224.09000,226.89000,226.89000,1.27%,550170 +2020-07-20,226.32000,229.50000,225.10000,227.06000,227.06000,0.07%,493328 +2020-07-21,226.00000,226.97000,221.05000,222.82000,222.82000,-1.87%,807354 +2020-07-22,224.09000,226.90000,223.03000,223.84000,223.84000,0.46%,555980 +2020-07-23,224.41000,228.65000,224.18000,226.38000,226.38000,1.13%,622558 +2020-07-24,225.32000,225.78000,220.36000,223.05000,223.05000,-1.47%,406597 +2020-07-27,223.07000,227.69000,221.88000,227.45000,227.45000,1.97%,558997 +2020-07-28,226.54000,229.84000,220.35000,223.49000,223.49000,-1.74%,836064 +2020-07-29,224.19000,225.50000,216.03000,216.52000,216.52000,-3.12%,686110 +2020-07-30,214.21000,215.23000,211.74000,212.76000,212.76000,-1.74%,665929 +2020-07-31,212.31000,214.55000,210.72000,213.15000,213.15000,0.18%,459078 +2020-08-03,214.18000,216.39000,212.44500,213.05000,213.05000,-0.05%,431655 +2020-08-04,212.01000,212.01000,208.75500,210.10000,210.10000,-1.38%,396028 +2020-08-05,211.46000,212.88000,210.41000,211.18000,211.18000,0.51%,410981 +2020-08-06,211.17000,212.96000,208.40000,210.64000,210.64000,-0.26%,390199 +2020-08-07,210.64000,212.85000,209.86000,212.34000,212.34000,0.81%,418027 +2020-08-10,212.65000,213.54000,211.88500,212.71000,212.71000,0.17%,321290 +2020-08-11,213.86000,215.11000,212.82000,213.64000,213.64000,0.44%,360620 +2020-08-12,215.73000,216.92500,211.95000,215.21000,215.21000,0.73%,390922 +2020-08-13,214.01000,217.48000,213.12500,217.00000,217.00000,0.83%,482794 +2020-08-14,216.35000,216.99500,214.74000,215.40000,215.40000,-0.74%,299267 +2020-08-17,216.91000,217.07000,215.01000,215.68000,215.68000,0.13%,297365 +2020-08-18,215.80000,216.16500,213.20000,215.06000,215.06000,-0.29%,294450 +2020-08-19,216.39000,219.42000,215.08000,216.95000,216.95000,0.88%,431170 +2020-08-20,215.29000,215.70000,212.14000,214.73000,214.73000,-1.02%,303230 +2020-08-21,214.45000,217.97000,212.30000,216.24000,216.24000,0.70%,1083179 +2020-08-24,217.73000,219.89000,214.04000,215.02000,215.02000,-0.56%,742221 +2020-08-25,215.17000,219.09000,214.65000,216.14000,216.14000,0.52%,478660 +2020-08-26,215.95000,216.53000,214.96000,216.09000,216.09000,-0.02%,415752 +2020-08-27,216.09000,217.42000,213.95000,215.76000,215.76000,-0.15%,321474 +2020-08-28,216.18000,217.60000,214.39500,217.43000,217.43000,0.77%,294709 +2020-08-31,217.82000,217.82000,215.53000,216.26000,216.26000,-0.54%,363552 +2020-09-01,216.36000,216.90000,211.63000,212.02000,212.02000,-1.96%,399921 +2020-09-02,213.24000,217.90000,210.31000,217.07000,217.07000,2.38%,383246 +2020-09-03,218.00000,218.48000,207.29000,208.99000,208.99000,-3.72%,441977 +2020-09-04,209.67000,210.46000,203.63000,206.07000,206.07000,-1.40%,466113 +2020-09-08,203.05000,207.00000,201.47000,204.37000,204.37000,-0.82%,627232 +2020-09-09,205.92000,208.02000,205.62000,206.24000,206.24000,0.92%,315207 +2020-09-10,207.65000,208.22500,203.45000,204.03000,204.03000,-1.07%,424904 +2020-09-11,205.04000,206.74000,202.99000,203.93000,203.93000,-0.05%,366410 +2020-09-14,206.01000,206.99000,204.33000,205.28000,205.28000,0.66%,394672 +2020-09-15,206.52000,209.14500,205.25000,205.61000,205.61000,0.16%,496751 +2020-09-16,206.96000,208.09500,206.29000,206.59000,206.59000,0.48%,495657 +2020-09-17,204.94000,208.05000,202.93000,203.80000,203.80000,-1.35%,366619 +2020-09-18,202.37000,203.99700,195.29000,195.47000,195.47000,-4.09%,790636 +2020-09-21,193.08000,194.44000,189.12000,194.36000,194.36000,-0.57%,350844 +2020-09-22,193.05000,194.63000,192.17000,194.23000,194.23000,-0.07%,312961 +2020-09-23,194.51000,195.75000,190.38000,190.60000,190.60000,-1.87%,241435 +2020-09-24,190.07000,190.94000,187.31000,189.64000,189.64000,-0.50%,264936 +2020-09-25,189.15000,191.99000,188.22000,191.06000,191.06000,0.75%,317000 +2020-09-28,193.41000,195.15000,192.30500,193.29000,193.29000,1.17%,236782 +2020-09-29,193.07000,195.11500,191.62000,193.39000,193.39000,0.05%,266861 +2020-09-30,194.19000,198.05000,194.19000,195.68000,195.68000,1.18%,370199 +2020-10-01,197.25000,198.68000,194.07000,195.68000,195.68000,,438668 +2020-10-02,193.49000,197.58000,192.54000,195.89000,195.89000,0.11%,284939 +2020-10-05,197.96000,200.95500,197.06200,198.65000,198.65000,1.41%,259735 +2020-10-06,199.17000,200.18000,195.81000,196.68000,196.68000,-0.99%,229087 +2020-10-07,196.46000,201.23000,196.46000,200.09000,200.09000,1.73%,367668 +2020-10-08,201.65000,202.29000,199.20000,201.19000,201.19000,0.55%,242338 +2020-10-09,201.89000,203.20000,200.69000,202.80000,202.80000,0.80%,262890 +2020-10-12,204.01000,204.96300,201.79000,202.13000,202.13000,-0.33%,313532 +2020-10-13,205.35000,217.44000,203.71000,216.45000,216.45000,7.08%,884218 +2020-10-14,215.44000,218.19500,212.16000,212.19000,212.19000,-1.97%,505799 +2020-10-15,210.06000,214.61000,209.14000,213.70000,213.70000,0.71%,283186 +2020-10-16,215.04000,215.04000,210.88000,211.10000,211.10000,-1.22%,320739 +2020-10-19,211.31000,212.14000,208.81000,209.87000,209.87000,-0.58%,297150 +2020-10-20,211.44000,214.48900,209.99000,213.08000,213.08000,1.53%,361687 +2020-10-21,214.46000,218.16000,214.00000,214.90000,214.90000,0.85%,436226 +2020-10-22,215.60000,222.64000,215.59000,221.98000,221.98000,3.29%,366059 +2020-10-23,222.41000,223.56500,218.90000,221.95000,221.95000,-0.01%,372850 +2020-10-26,219.94000,221.21500,216.76000,220.31000,220.31000,-0.74%,424741 +2020-10-27,225.00000,229.91500,216.38000,223.96000,223.96000,1.66%,901936 +2020-10-28,220.80000,229.08000,220.14500,224.77000,224.77000,0.36%,485509 +2020-10-29,224.50000,227.78000,220.13000,225.58000,225.58000,0.36%,628217 +2020-10-30,224.79000,226.41500,219.12500,222.82000,222.82000,-1.22%,506978 +2020-11-02,225.12000,228.40000,220.72000,222.22000,222.22000,-0.27%,586009 +2020-11-03,225.31000,227.10500,216.88000,217.13000,217.13000,-2.29%,580801 +2020-11-04,218.45000,220.66000,212.85000,213.07000,213.07000,-1.87%,655453 +2020-11-05,216.32000,220.64000,213.41000,217.70000,217.70000,2.17%,433230 +2020-11-06,219.20000,225.30000,217.66900,222.48000,222.48000,2.20%,413204 +2020-11-09,229.96000,232.95000,224.47500,230.44000,230.44000,3.58%,721007 +2020-11-10,230.00000,230.25000,222.99000,225.31000,225.31000,-2.23%,523848 +2020-11-11,226.00000,228.59000,221.13000,223.14000,223.14000,-0.96%,463191 +2020-11-12,223.41000,229.64000,223.41000,226.57000,226.57000,1.54%,351638 +2020-11-13,227.55000,233.00000,227.19000,232.65000,232.65000,2.68%,469918 +2020-11-16,232.99000,234.76000,230.58000,231.84000,231.84000,-0.35%,488324 +2020-11-17,230.29000,233.07000,229.50500,231.19000,231.19000,-0.28%,276520 +2020-11-18,230.69000,231.95000,224.35000,224.69000,224.69000,-2.81%,247052 +2020-11-19,223.47000,228.10500,222.52500,226.35000,226.35000,0.74%,264564 +2020-11-20,226.23000,229.77000,223.93000,225.40000,225.40000,-0.42%,910154 +2020-11-23,225.56000,229.29500,224.88000,228.49000,228.49000,1.37%,461724 +2020-11-24,231.13000,235.46000,229.42000,232.25000,232.25000,1.65%,450715 +2020-11-25,231.09000,232.81000,224.74000,226.74000,226.74000,-2.37%,419569 +2020-11-27,227.34000,228.91000,225.89000,228.27000,228.27000,0.67%,142850 +2020-11-30,227.28000,232.05000,225.82000,232.01000,232.01000,1.64%,562567 +2020-12-01,234.94000,236.03500,231.46000,234.19000,234.19000,0.94%,655228 +2020-12-02,232.76000,235.93000,231.91500,235.12000,235.12000,0.40%,232894 +2020-12-03,234.71000,237.47000,230.05000,232.59000,232.59000,-1.08%,263625 +2020-12-04,233.77000,238.00000,233.24000,237.74000,237.74000,2.21%,377022 +2020-12-07,237.34000,238.00000,235.02500,236.49000,236.49000,-0.53%,227330 +2020-12-08,235.44000,239.31000,235.44000,239.23000,239.23000,1.16%,259840 +2020-12-09,238.75000,239.53000,236.94000,239.13000,239.13000,-0.04%,258980 +2020-12-10,238.76000,242.23000,238.74000,241.56000,241.56000,1.02%,288045 +2020-12-11,240.54000,242.70000,238.63000,240.33000,240.33000,-0.51%,263172 +2020-12-14,242.81000,247.52000,240.59100,240.75000,240.75000,0.17%,619801 +2020-12-15,241.28000,244.67000,240.59600,244.27000,244.27000,1.46%,269381 +2020-12-16,246.40000,247.88000,241.70000,242.45000,242.45000,-0.75%,351515 +2020-12-17,246.11000,252.66000,245.74000,250.74000,250.74000,3.42%,715218 +2020-12-18,250.99000,252.67000,249.05000,250.38000,250.38000,-0.14%,687662 +2020-12-21,247.86000,248.75000,242.77000,247.39000,247.39000,-1.19%,364790 +2020-12-22,248.21000,249.17000,245.47000,246.29000,246.29000,-0.44%,350995 +2020-12-23,246.92000,248.20000,245.77000,246.31000,246.31000,0.01%,144951 +2020-12-24,247.52000,248.53500,246.34000,247.09000,247.09000,0.32%,48019 +2020-12-28,249.54000,249.85000,245.78000,247.04000,247.04000,-0.02%,196079 +2020-12-29,247.89000,249.20000,245.87000,245.87000,245.87000,-0.47%,140490 +2020-12-30,246.54000,248.27000,245.06000,245.56000,245.56000,-0.13%,235677 +2020-12-31,244.71000,247.66000,243.03000,247.42000,247.42000,0.76%,310823 +2021-01-04,247.39000,252.14000,244.77000,250.15000,250.15000,1.10%,365151 +2021-01-05,250.00000,256.67000,248.36000,255.43000,255.43000,2.11%,333886 +2021-01-06,254.22000,263.22500,253.95000,262.47000,262.47000,2.76%,483442 +2021-01-07,258.54000,263.89000,257.74500,260.79000,260.79000,-0.64%,351326 +2021-01-08,261.42000,267.28500,260.39000,261.82000,261.82000,0.39%,368205 +2021-01-11,261.51000,267.69500,261.37000,266.05000,266.05000,1.62%,357914 +2021-01-12,265.45000,269.40000,263.95000,266.51000,266.51000,0.17%,395800 +2021-01-13,268.21000,268.25000,263.47000,264.80000,264.80000,-0.64%,317662 +2021-01-14,265.36000,267.02000,262.05000,262.90000,262.90000,-0.72%,276374 +2021-01-15,262.38000,269.20000,261.18000,268.33000,268.33000,2.07%,378757 +2021-01-19,271.04000,273.95500,269.95000,271.82000,271.82000,1.30%,366889 +2021-01-20,271.11000,272.97000,269.77000,271.13000,271.13000,-0.25%,241315 +2021-01-21,272.27000,272.84000,267.06500,271.26000,271.26000,0.05%,316370 +2021-01-22,270.33000,274.59000,268.78000,273.62000,273.62000,0.87%,360281 +2021-01-25,274.23000,276.76000,271.62000,273.35000,273.35000,-0.10%,244953 +2021-01-26,273.42000,273.42000,265.34000,270.53000,270.53000,-1.03%,308730 +2021-01-27,267.84000,270.29000,263.37000,265.96000,265.96000,-1.69%,509474 +2021-01-28,268.56000,271.99000,264.76000,266.56000,266.56000,0.23%,426178 +2021-01-29,266.44000,267.12000,262.67000,264.67000,264.67000,-0.71%,328866 +2021-02-01,266.55000,270.06000,266.35000,268.81000,268.81000,1.56%,534194 +2021-02-02,284.20000,299.06000,281.47000,291.31000,291.31000,8.37%,1024855 +2021-02-03,289.66000,291.15000,280.03000,281.27000,281.27000,-3.45%,609171 +2021-02-04,281.05000,287.90000,280.55000,286.45000,286.45000,1.84%,549297 +2021-02-05,286.31000,287.65000,282.42000,283.48000,283.48000,-1.04%,372421 +2021-02-08,284.49000,285.31000,280.86000,284.50000,284.50000,0.36%,337177 +2021-02-09,283.83000,284.28000,281.37000,282.71000,282.71000,-0.63%,276510 +2021-02-10,286.01000,289.47000,283.33000,284.02000,284.02000,0.46%,262811 +2021-02-11,284.49000,285.42000,281.62000,282.83000,282.83000,-0.42%,300867 +2021-02-12,281.28000,285.80000,281.28000,283.95000,283.95000,0.40%,346507 +2021-02-16,285.21000,285.61000,280.88000,282.51000,282.51000,-0.51%,269768 +2021-02-17,280.72000,283.71000,279.72000,282.58000,282.58000,0.02%,286630 +2021-02-18,279.94000,283.63000,279.40500,280.80000,280.80000,-0.63%,227040 +2021-02-19,281.55000,283.33000,280.71000,281.72000,281.72000,0.33%,417647 +2021-02-22,280.60000,282.40900,276.71000,279.81000,279.81000,-0.68%,276773 +2021-02-23,280.38000,281.41000,274.14000,278.88000,278.88000,-0.33%,281040 +2021-02-24,279.89000,282.57000,278.22000,279.90000,279.90000,0.37%,208454 +2021-02-25,280.51000,283.00000,276.70000,278.23000,278.23000,-0.60%,245872 +2021-02-26,278.03000,279.50000,272.13000,273.88000,273.88000,-1.56%,480307 +2021-03-01,275.83000,279.98000,275.83000,277.04000,277.04000,1.15%,287153 +2021-03-02,276.16000,277.68000,272.70000,274.03000,274.03000,-1.09%,290581 +2021-03-03,273.22000,273.27000,265.60000,265.78000,265.78000,-3.01%,343657 +2021-03-04,264.82000,268.25000,259.50000,261.63000,261.63000,-1.56%,409541 +2021-03-05,262.46000,267.13500,258.91000,266.44000,266.44000,1.84%,338824 +2021-03-08,266.88000,271.03000,263.97000,264.67000,264.67000,-0.66%,266644 +2021-03-09,266.40000,275.52500,264.67000,272.68000,272.68000,3.03%,422252 +2021-03-10,274.96000,277.59000,272.34000,272.45000,272.45000,-0.08%,380571 +2021-03-11,274.11000,275.70000,271.74000,273.08000,273.08000,0.23%,351776 +2021-03-12,272.03000,272.03000,267.45000,268.83000,268.83000,-1.56%,348550 +2021-03-15,267.34000,272.63000,266.23000,272.63000,272.63000,1.41%,298438 +2021-03-16,274.43000,276.57000,268.75000,269.77000,269.77000,-1.05%,231519 +2021-03-17,269.65000,270.20000,267.42000,268.13000,268.13000,-0.61%,237883 +2021-03-18,268.02000,269.97000,265.91000,268.76000,268.76000,0.23%,300854 +2021-03-19,267.67000,270.23000,265.26000,268.70000,268.70000,-0.02%,696240 +2021-03-22,268.73000,272.39000,264.88000,271.63000,271.63000,1.09%,394456 +2021-03-23,270.99000,272.20000,268.04000,270.69000,270.69000,-0.35%,347077 +2021-03-24,271.17000,274.19000,267.60000,269.05000,269.05000,-0.61%,282010 +2021-03-25,270.11000,273.04000,267.49000,273.00000,273.00000,1.47%,474776 +2021-03-26,274.50000,281.52000,271.28000,281.22000,281.22000,3.01%,346006 +2021-03-29,278.92000,284.80000,278.29000,284.02000,284.02000,1.00%,324144 +2021-03-30,284.14000,285.43000,281.35800,282.51000,282.51000,-0.53%,377386 +2021-03-31,282.97000,287.65000,281.30000,284.17000,284.17000,0.59%,480518 +2021-04-01,284.56000,285.47000,279.69000,284.72000,284.72000,0.19%,269453 +2021-04-05,288.33000,296.29000,286.34000,295.65000,295.65000,3.84%,521229 +2021-04-06,294.98000,304.49000,294.83000,302.23000,302.23000,2.23%,612385 +2021-04-07,299.80000,301.06000,294.16500,296.35000,296.35000,-1.95%,697517 +2021-04-08,297.51000,305.15000,297.28000,304.13000,304.13000,2.63%,490095 +2021-04-09,305.45000,307.25000,301.47000,307.14000,307.14000,0.99%,464488 +2021-04-12,307.14000,309.65000,306.24000,307.04000,307.04000,-0.03%,298417 +2021-04-13,307.20000,308.27500,305.12000,307.91000,307.91000,0.28%,368399 +2021-04-14,307.87000,307.87000,296.17500,296.67000,296.67000,-3.65%,614140 +2021-04-15,298.47000,303.27000,297.80500,299.65000,299.65000,1.00%,421413 +2021-04-16,299.78000,301.18000,297.20000,299.90000,299.90000,0.08%,344880 +2021-04-19,300.83000,300.83000,296.23000,298.81000,298.81000,-0.36%,308453 +2021-04-20,298.58000,300.47000,295.70000,296.27000,296.27000,-0.85%,305819 +2021-04-21,295.97000,301.23000,295.97000,301.22000,301.22000,1.67%,314482 +2021-04-22,301.93000,306.37000,300.94000,304.64000,304.64000,1.14%,341483 +2021-04-23,303.86000,308.00000,302.03000,306.50000,306.50000,0.61%,210561 +2021-04-26,307.34000,308.59000,304.13000,304.35000,304.35000,-0.70%,217494 +2021-04-27,304.35000,304.94000,302.40000,304.27000,304.27000,-0.03%,344239 +2021-04-28,304.12000,304.64000,299.79000,300.44000,300.44000,-1.26%,242388 +2021-04-29,300.46000,302.66000,297.86000,302.11000,302.11000,0.56%,237171 +2021-04-30,301.58000,303.29000,298.94000,299.87000,299.87000,-0.74%,407768 +2021-05-03,302.26000,303.51000,298.45500,301.67000,301.67000,0.60%,609812 +2021-05-04,300.49000,300.96000,296.40100,299.75000,299.75000,-0.64%,368161 +2021-05-05,304.18000,310.48500,303.89000,308.46000,308.46000,2.91%,361800 +2021-05-06,310.00000,311.91000,303.95000,309.01000,309.01000,0.18%,328229 +2021-05-07,310.00000,315.75000,309.78000,314.65000,314.65000,1.83%,354281 +2021-05-10,315.90000,320.38500,315.50000,317.63000,317.63000,0.95%,384744 +2021-05-11,315.56000,317.23500,311.92000,315.89000,315.89000,-0.55%,315155 +2021-05-12,314.41000,314.93000,303.09000,303.64000,303.64000,-3.88%,479649 +2021-05-13,306.41000,317.54000,305.32000,315.48000,315.48000,3.90%,416822 +2021-05-14,315.36000,317.88000,312.06000,312.24000,312.24000,-1.03%,394142 +2021-05-17,311.33000,311.43000,308.63000,308.94000,308.94000,-1.06%,247172 +2021-05-18,309.66000,310.96000,304.93000,305.07000,305.07000,-1.25%,345527 +2021-05-19,303.39000,306.84000,301.59000,306.45000,306.45000,0.45%,302785 +2021-05-20,306.98000,312.00000,305.95000,311.46000,311.46000,1.63%,256982 +2021-05-21,312.18000,316.01800,311.46000,312.22000,312.22000,0.24%,718408 +2021-05-24,314.52000,319.39500,313.48000,317.20000,317.20000,1.60%,343949 +2021-05-25,317.60000,322.08000,317.57000,321.14000,321.14000,1.24%,296840 +2021-05-26,319.75000,324.52000,318.59000,319.74000,319.74000,-0.44%,436859 +2021-05-27,319.99000,326.59000,318.42000,323.74000,323.74000,1.25%,782286 +2021-05-28,324.47000,326.85000,321.81000,322.25000,322.25000,-0.46%,376843 +2021-06-01,323.03000,323.81500,315.83000,318.50000,318.50000,-1.16%,343976 +2021-06-02,318.60000,320.69000,316.73000,317.21000,317.21000,-0.41%,300538 +2021-06-03,315.42000,316.86000,311.37000,316.28000,316.28000,-0.29%,384964 +2021-06-04,318.97000,320.28000,316.75000,319.26000,319.26000,0.94%,279363 +2021-06-07,319.90000,322.28000,317.94000,318.71000,318.71000,-0.17%,216120 +2021-06-08,320.37000,324.36000,319.37000,323.09000,323.09000,1.37%,229279 +2021-06-09,323.03000,328.81000,322.79000,328.00000,328.00000,1.52%,274060 +2021-06-10,328.23000,334.49000,328.03000,333.77000,333.77000,1.76%,302498 +2021-06-11,332.86000,336.66000,331.64000,336.58000,336.58000,0.84%,338614 +2021-06-14,337.48000,337.48000,333.09000,336.18000,336.18000,-0.12%,564986 +2021-06-15,338.01000,342.39000,337.02000,341.80000,341.80000,1.67%,405441 +2021-06-16,342.11000,344.87000,341.00000,343.07000,343.07000,0.37%,378483 +2021-06-17,342.53000,348.09500,341.08000,346.56000,346.56000,1.02%,653367 +2021-06-18,345.04000,347.73000,342.70000,342.71000,342.71000,-1.11%,1583808 +2021-06-21,344.01000,345.90000,341.09000,342.44000,342.44000,-0.08%,484459 +2021-06-22,342.63000,345.78500,341.22000,345.62000,345.62000,0.93%,336878 +2021-06-23,346.19000,349.07000,343.74000,346.95000,346.95000,0.38%,347873 +2021-06-24,348.08000,348.19000,344.50000,344.58000,344.58000,-0.68%,504107 +2021-06-25,344.57000,346.39500,336.54000,337.78000,337.78000,-1.97%,1701135 +2021-06-28,338.35000,344.23000,337.02100,343.96000,343.96000,1.83%,297339 +2021-06-29,342.15000,345.55000,340.18000,345.15000,345.15000,0.35%,356606 +2021-06-30,345.03000,345.95000,340.65000,345.61000,345.61000,0.13%,392016 +2021-07-01,346.00000,351.99000,343.15000,351.18000,351.18000,1.61%,367485 +2021-07-02,351.36000,356.14000,350.18000,355.49000,355.49000,1.23%,308535 +2021-07-06,360.00000,361.78000,356.56000,359.07000,359.07000,1.01%,490385 +2021-07-07,360.30000,365.93000,359.64000,365.40000,365.40000,1.76%,383740 +2021-07-08,360.50000,366.05000,358.56000,365.68000,365.68000,0.08%,401517 +2021-07-09,365.07000,369.46000,365.07000,369.40000,369.40000,1.02%,266121 +2021-07-12,369.99000,371.67000,367.78500,369.67000,369.67000,0.07%,245730 +2021-07-13,370.92000,371.59000,367.72000,368.44000,368.44000,-0.33%,279831 +2021-07-14,369.75000,372.25000,369.51000,371.64000,371.64000,0.87%,299068 +2021-07-15,369.75000,373.53000,368.61000,372.26000,372.26000,0.17%,416441 +2021-07-16,372.50000,373.31000,369.54000,370.69000,370.69000,-0.42%,287605 +2021-07-19,369.02000,369.02000,361.95000,362.99000,362.99000,-2.08%,626690 +2021-07-20,364.12000,373.04000,362.10000,372.12000,372.12000,2.52%,416592 +2021-07-21,371.91000,373.63000,364.80000,370.67000,370.67000,-0.39%,310226 +2021-07-22,372.60000,378.13000,371.76500,377.17000,377.17000,1.75%,284831 +2021-07-23,379.00000,384.80000,377.24300,384.70000,384.70000,2.00%,200983 +2021-07-26,383.01000,383.90000,378.28000,382.31000,382.31000,-0.62%,241071 +2021-07-27,382.57000,384.65000,377.84000,378.52000,378.52000,-0.99%,335500 +2021-07-28,378.52000,387.93000,377.98000,386.22000,386.22000,2.03%,375138 +2021-07-29,387.21000,394.02000,385.96000,391.02000,391.02000,1.24%,305233 +2021-07-30,391.43000,392.32000,388.34000,389.81000,389.81000,-0.31%,421961 +2021-08-02,390.88000,393.12000,382.90000,388.85000,388.85000,-0.25%,490104 +2021-08-03,385.93000,392.39000,373.21000,391.75000,391.75000,0.75%,631437 +2021-08-04,394.00000,399.35000,391.13000,394.25000,394.25000,0.64%,351335 +2021-08-05,395.80000,398.74000,392.46000,397.34000,397.34000,0.78%,306038 +2021-08-06,395.84000,398.00000,393.33500,395.47000,395.47000,-0.47%,251793 +2021-08-09,396.49000,396.49000,391.59000,393.62000,393.62000,-0.47%,223629 +2021-08-10,395.26000,399.77000,392.50000,394.88000,394.88000,0.32%,163354 +2021-08-11,395.08000,398.92300,393.18000,397.78000,397.78000,0.73%,210110 +2021-08-12,397.51000,401.83000,395.72000,401.33000,401.33000,0.89%,166344 +2021-08-13,402.03000,405.33000,402.03000,405.27000,405.27000,0.98%,188195 +2021-08-16,405.32000,411.24000,404.66500,408.13000,408.13000,0.71%,308670 +2021-08-17,407.31000,409.41600,403.18000,406.12000,406.12000,-0.49%,187880 +2021-08-18,405.98000,408.24000,400.15000,400.74000,400.74000,-1.32%,203582 +2021-08-19,397.10000,408.47000,395.67000,404.86000,404.86000,1.03%,198699 +2021-08-20,404.86000,411.35000,400.75500,402.25000,402.25000,-0.64%,285458 +2021-08-23,404.04000,406.45000,401.51000,402.78000,402.78000,0.13%,243866 +2021-08-24,402.70000,404.82000,400.49000,402.27000,402.27000,-0.13%,165738 +2021-08-25,401.39000,407.56000,400.56000,407.10000,407.10000,1.20%,189282 +2021-08-26,405.64000,409.17000,402.57000,407.35000,407.35000,0.06%,256104 +2021-08-27,408.14000,412.10000,406.86000,407.35000,407.35000,,136404 +2021-08-30,407.63000,414.57000,407.63000,413.06000,413.06000,1.40%,210958 +2021-08-31,414.58000,415.92000,409.46000,414.02000,414.02000,0.23%,542401 +2021-09-01,412.79000,418.16000,410.85500,416.12000,416.12000,0.51%,288820 +2021-09-02,419.00000,422.85500,418.74000,421.25000,421.25000,1.23%,271673 +2021-09-03,420.38000,424.69000,418.87500,423.40000,423.40000,0.51%,213074 +2021-09-07,423.13000,423.56000,413.76000,422.98000,422.98000,-0.10%,303240 +2021-09-08,421.70000,428.22000,419.86600,424.70000,424.70000,0.41%,259780 +2021-09-09,425.65000,426.96400,421.37500,422.02000,422.02000,-0.63%,229521 +2021-09-10,423.95000,425.34000,419.61500,420.18000,420.18000,-0.44%,289176 +2021-09-13,423.05000,423.05000,400.51000,403.21000,403.21000,-4.04%,411013 +2021-09-14,405.83000,412.02000,404.06000,409.49000,409.49000,1.56%,300643 +2021-09-15,409.37000,413.03000,407.46000,409.84000,409.84000,0.09%,322108 +2021-09-16,410.05000,411.80000,396.47000,399.73000,399.73000,-2.47%,539692 +2021-09-17,399.97000,403.15000,394.37000,396.58000,396.58000,-0.79%,715106 +2021-09-20,390.92000,399.48000,389.16000,395.81000,395.81000,-0.19%,487816 +2021-09-21,399.66000,400.23000,391.76000,392.14000,392.14000,-0.93%,308163 +2021-09-22,394.48000,397.00000,390.24000,395.58000,395.58000,0.88%,263976 +2021-09-23,399.14000,405.06000,398.12000,402.11000,402.11000,1.65%,420587 +2021-09-24,399.81000,399.81000,391.56500,393.58000,393.58000,-2.12%,316992 +2021-09-27,391.29000,391.81500,375.42000,380.75000,380.75000,-3.26%,446764 +2021-09-28,376.61000,377.20600,365.56000,366.88000,366.88000,-3.64%,576372 +2021-09-29,371.20000,374.86000,364.86000,365.17000,365.17000,-0.47%,390861 +2021-09-30,368.51000,370.62000,356.69000,357.30000,357.30000,-2.16%,539684 +2021-10-01,358.78000,359.99000,350.55000,355.70000,355.70000,-0.45%,461931 +2021-10-04,352.83000,356.46000,344.78000,347.54000,347.54000,-2.29%,470363 +2021-10-05,349.95000,354.74000,347.35000,349.32000,349.32000,0.51%,501340 +2021-10-06,345.71000,351.35000,339.43000,343.64000,343.64000,-1.63%,460940 +2021-10-07,346.52000,350.46000,345.43000,346.31000,346.31000,0.78%,320376 +2021-10-08,346.84000,350.19000,343.35000,343.40000,343.40000,-0.84%,447196 +2021-10-11,341.95000,346.05000,340.93000,341.38000,341.38000,-0.59%,219188 +2021-10-12,344.95000,344.95000,333.91000,338.73000,338.73000,-0.78%,404295 +2021-10-13,341.91000,342.91000,338.88500,341.42000,341.42000,0.79%,338981 +2021-10-14,344.33000,349.02000,343.97000,344.94000,344.94000,1.03%,249561 +2021-10-15,345.88000,345.97000,343.01000,344.71000,344.71000,-0.07%,294480 +2021-10-18,344.23000,348.85500,341.91500,347.68000,347.68000,0.86%,272856 +2021-10-19,350.65000,354.60000,348.87000,349.54000,349.54000,0.53%,254757 +2021-10-20,352.83000,356.79000,351.41000,356.05000,356.05000,1.86%,436005 +2021-10-21,355.64000,361.13500,353.42000,361.01000,361.01000,1.39%,385832 +2021-10-22,361.69000,365.34000,360.22000,364.49000,364.49000,0.96%,285707 +2021-10-25,363.88000,370.80000,361.53000,366.58000,366.58000,0.57%,500759 +2021-10-26,367.18000,367.61000,359.65000,362.06000,362.06000,-1.23%,330476 +2021-10-27,363.81000,364.07000,356.05000,361.17000,361.17000,-0.25%,264551 +2021-10-28,362.20000,366.15000,357.28000,361.34000,361.34000,0.05%,264670 +2021-10-29,361.72000,367.82000,359.47000,367.55000,367.55000,1.72%,305184 +2021-11-01,367.71000,369.95000,363.91500,364.60000,364.60000,-0.80%,481564 +2021-11-02,350.01000,356.27300,344.75000,348.88000,348.88000,-4.31%,655936 +2021-11-03,349.63000,351.14000,340.63000,347.51000,347.51000,-0.39%,550483 +2021-11-04,347.86000,351.37000,342.85500,346.48000,346.48000,-0.30%,266459 +2021-11-05,343.00000,344.47000,332.60500,343.06000,343.06000,-0.99%,440393 +2021-11-08,345.67000,350.03000,342.06000,349.92000,349.92000,2.00%,333775 +2021-11-09,350.70000,354.51000,349.03000,350.15000,350.15000,0.07%,198192 +2021-11-10,348.65000,353.03000,345.77000,351.49000,351.49000,0.38%,194302 +2021-11-11,353.52000,354.12000,346.85000,350.50000,350.50000,-0.28%,224838 +2021-11-12,352.62000,358.50000,348.70000,356.84000,356.84000,1.81%,274304 +2021-11-15,357.91000,362.27000,344.48000,345.64000,345.64000,-3.14%,305249 +2021-11-16,345.71000,353.15000,344.78500,349.01000,349.01000,0.98%,323020 +2021-11-17,350.14000,350.14000,343.07000,343.23000,343.23000,-1.66%,300003 +2021-11-18,344.56000,346.00500,340.55000,342.36000,342.36000,-0.25%,263226 +2021-11-19,344.72000,349.97000,344.16000,349.71000,349.71000,2.15%,311518 +2021-11-22,350.00000,355.13000,345.51300,346.46000,346.46000,-0.93%,303950 +2021-11-23,344.18000,348.81000,335.81000,342.64000,342.64000,-1.10%,299203 +2021-11-24,340.74000,344.46000,338.95000,343.87000,343.87000,0.36%,344070 +2021-11-26,345.21000,351.86000,338.01000,338.43000,338.43000,-1.58%,230114 +2021-11-29,339.47000,346.70500,339.01000,341.22000,341.22000,0.82%,415269 +2021-11-30,340.05000,344.45500,327.23000,328.07000,328.07000,-3.85%,835580 +2021-12-01,328.89000,337.75000,324.35000,328.50000,328.50000,0.13%,339955 +2021-12-02,327.65000,338.30500,327.65000,334.00000,334.00000,1.67%,353025 +2021-12-03,336.21000,338.81500,327.18500,331.35000,331.35000,-0.79%,363664 +2021-12-06,331.89000,338.19000,330.01000,336.33000,336.33000,1.50%,315268 +2021-12-07,341.92000,346.41000,341.88000,344.10000,344.10000,2.31%,264156 +2021-12-08,345.32000,349.86000,343.22000,346.55000,346.55000,0.71%,250802 +2021-12-09,346.11000,348.45000,343.65000,343.72000,343.72000,-0.82%,186328 +2021-12-10,344.50000,347.74500,338.94000,340.96000,340.96000,-0.80%,285519 +2021-12-13,342.11000,348.80000,341.36000,344.53000,344.53000,1.05%,284302 +2021-12-14,341.90000,345.20000,338.43000,342.04000,342.04000,-0.72%,664425 +2021-12-15,345.74000,351.83000,340.13000,351.05000,351.05000,2.63%,593276 +2021-12-16,350.76000,355.00500,348.43000,350.08000,350.08000,-0.28%,382261 +2021-12-17,347.90000,352.06000,342.35000,348.35000,348.35000,-0.49%,998726 +2021-12-20,347.76000,349.42000,338.13500,347.22000,347.22000,-0.32%,594763 +2021-12-21,348.12000,354.09000,344.96000,349.42000,349.42000,0.63%,465514 +2021-12-22,350.21000,361.35000,349.22100,361.06000,361.06000,3.33%,306755 +2021-12-23,362.23000,364.95000,361.06000,361.71000,361.71000,0.18%,333192 +2021-12-27,364.05000,368.53500,362.77000,367.61000,367.61000,1.63%,275458 +2021-12-28,368.74000,370.25000,366.33000,367.53000,367.53000,-0.02%,181369 +2021-12-29,368.63000,372.38000,367.03000,370.82000,370.82000,0.90%,305302 +2021-12-30,371.70000,373.61000,368.14000,372.01000,372.01000,0.32%,250341 +2021-12-31,371.11000,375.24000,370.41000,372.60000,372.60000,0.16%,214859 +2022-01-03,372.24000,372.24000,359.01000,364.59000,364.59000,-2.15%,445539 +2022-01-04,362.11000,363.05500,354.40000,356.41000,356.41000,-2.24%,460053 +2022-01-05,355.32000,359.60000,347.48000,350.72000,350.72000,-1.60%,630624 +2022-01-06,347.19000,355.07000,347.01000,352.56000,352.56000,0.52%,516856 +2022-01-07,352.00000,355.03000,342.31000,347.03000,347.03000,-1.57%,559987 +2022-01-10,342.98000,345.35500,331.17000,345.03000,345.03000,-0.58%,582380 +2022-01-11,345.80000,347.51000,342.06000,344.42000,344.42000,-0.18%,424465 +2022-01-12,345.99000,352.00000,340.64000,343.82000,343.82000,-0.17%,316786 +2022-01-13,344.08000,344.08000,331.60000,337.94000,337.94000,-1.71%,361949 +2022-01-14,335.56000,337.90000,329.53000,333.73000,333.73000,-1.25%,285221 +2022-01-18,327.14000,327.79000,323.45000,325.40000,325.40000,-2.50%,310033 +2022-01-19,327.04000,332.68000,323.99000,324.46000,324.46000,-0.29%,299832 +2022-01-20,327.49000,327.49000,315.22000,316.42000,316.42000,-2.48%,459487 +2022-01-21,317.69000,322.29700,315.35000,319.23000,319.23000,0.89%,442570 +2022-01-24,315.21000,323.97000,307.49000,322.88000,322.88000,1.14%,392138 +2022-01-25,316.17000,318.31000,308.14000,310.38000,310.38000,-3.87%,400256 +2022-01-26,313.55000,318.43000,305.81000,308.51000,308.51000,-0.60%,298672 +2022-01-27,311.59000,314.73000,304.07000,306.54000,306.54000,-0.64%,349897 +2022-01-28,306.21000,317.22000,304.55500,316.94000,316.94000,3.39%,360104 +2022-01-31,317.10000,322.16000,316.27000,320.12000,320.12000,1.00%,489195 +2022-02-01,332.50000,337.28000,320.50000,323.72000,323.72000,1.12%,699106 +2022-02-02,322.81000,331.00000,322.81000,330.17000,330.17000,1.99%,469153 +2022-02-03,326.00000,331.67500,326.00000,328.63000,328.63000,-0.47%,495211 +2022-02-04,328.51000,330.21000,324.84000,325.91000,325.91000,-0.83%,282190 +2022-02-07,325.33000,330.70000,324.48000,325.88000,325.88000,-0.01%,376657 +2022-02-08,322.44000,330.27000,321.48000,328.94000,328.94000,0.94%,295544 +2022-02-09,332.39000,338.48000,332.39000,335.16000,335.16000,1.89%,266991 +2022-02-10,327.37000,336.20000,326.08000,328.64000,328.64000,-1.95%,298556 +2022-02-11,327.86000,331.37000,320.11000,321.77000,321.77000,-2.09%,450132 +2022-02-14,321.90500,323.89500,316.52000,318.05000,318.05000,-1.16%,307514 +2022-02-15,322.82000,328.09000,317.34000,319.90000,319.90000,0.58%,316045 +2022-02-16,318.57000,320.66000,313.54500,319.56000,319.56000,-0.11%,297062 +2022-02-17,318.31000,320.23000,312.19500,314.98000,314.98000,-1.43%,392470 +2022-02-18,315.98000,319.00000,313.63500,316.18000,316.18000,0.38%,311252 +2022-02-22,314.20000,318.89000,312.44000,314.48000,314.48000,-0.54%,252748 +2022-02-23,315.78000,318.67000,306.27000,306.54000,306.54000,-2.52%,321084 +2022-02-24,298.55000,313.45000,297.65000,312.44000,312.44000,1.92%,454619 +2022-02-25,312.00000,324.66000,310.85000,323.65000,323.65000,3.59%,404277 +2022-02-28,320.37000,322.72000,313.36000,316.73000,316.73000,-2.14%,464776 +2022-03-01,316.05000,317.67000,311.51000,313.59000,313.59000,-0.99%,261960 +2022-03-02,314.08000,317.85000,313.74000,315.78000,315.78000,0.70%,230873 +2022-03-03,319.02000,323.05000,315.79000,321.49000,321.49000,1.81%,286696 +2022-03-04,319.54000,323.89000,312.72000,323.01000,323.01000,0.47%,319370 +2022-03-07,321.01000,321.01000,307.48000,315.29000,315.29000,-2.39%,480894 +2022-03-08,312.19000,317.58000,307.11000,307.11000,307.11000,-2.59%,422880 +2022-03-09,315.08000,322.19000,312.18000,321.08000,321.08000,4.55%,324551 +2022-03-10,318.18000,321.43000,315.16000,319.59000,319.59000,-0.46%,262186 +2022-03-11,322.18000,325.00000,312.13000,312.97000,312.97000,-2.07%,286832 +2022-03-14,316.01000,321.10000,310.11000,311.00000,311.00000,-0.63%,402995 +2022-03-15,314.97000,318.39000,313.24000,317.34000,317.34000,2.04%,290650 +2022-03-16,321.08000,327.80000,318.76000,327.04000,327.04000,3.06%,309171 +2022-03-17,326.12000,331.36000,325.58000,330.79000,330.79000,1.15%,297826 +2022-03-18,329.67000,338.88000,328.79000,338.14000,338.14000,2.22%,901067 +2022-03-21,338.80000,342.10000,335.95000,338.08000,338.08000,-0.02%,392839 +2022-03-22,338.61000,341.67000,336.11000,339.80000,339.80000,0.51%,380405 +2022-03-23,336.69000,336.69000,323.30000,323.86000,323.86000,-4.69%,380372 +2022-03-24,325.14000,325.33000,320.47500,325.11000,325.11000,0.39%,261818 +2022-03-25,327.28000,327.44000,321.58500,325.97000,325.97000,0.26%,177369 +2022-03-28,327.13000,329.47000,323.87000,327.81000,327.81000,0.56%,246296 +2022-03-29,332.47000,334.64300,325.68000,326.83000,326.83000,-0.30%,480927 +2022-03-30,326.38000,327.40000,320.14000,321.66000,321.66000,-1.58%,502589 +2022-03-31,322.41000,322.94000,310.21000,310.39000,310.39000,-3.50%,440698 +2022-04-01,312.20000,312.20000,304.01000,308.58000,308.58000,-0.58%,359984 +2022-04-04,308.70000,313.29000,308.02000,310.31000,310.31000,0.56%,346777 +2022-04-05,307.47000,310.33000,303.47000,305.35000,305.35000,-1.60%,446036 +2022-04-06,302.04000,304.34000,296.37000,304.14000,304.14000,-0.40%,575686 +2022-04-07,302.94000,315.49000,302.88000,313.75000,313.75000,3.16%,392869 +2022-04-08,313.49000,317.05000,311.65000,312.12000,312.12000,-0.52%,286891 +2022-04-11,309.95000,310.00000,301.04000,302.58000,302.58000,-3.06%,219804 +2022-04-12,302.61000,306.21000,292.50500,293.93000,293.93000,-2.86%,376426 +2022-04-13,292.24000,299.76000,292.24000,298.59000,298.59000,1.59%,409094 +2022-04-14,299.50000,300.78500,293.41000,295.39000,295.39000,-1.07%,273834 +2022-04-18,293.83000,295.85000,290.36000,292.39000,292.39000,-1.02%,306476 +2022-04-19,292.70000,301.24000,292.00000,300.80000,300.80000,2.88%,415020 +2022-04-20,303.81000,314.23000,301.56500,313.64000,313.64000,4.27%,389061 +2022-04-21,315.50000,316.12000,305.93000,307.38000,307.38000,-2.00%,344610 +2022-04-22,305.33000,305.33000,295.99000,296.44000,296.44000,-3.56%,354589 +2022-04-25,296.44000,296.65000,288.32000,296.20000,296.20000,-0.08%,322049 +2022-04-26,293.03000,298.17000,288.70500,288.88000,288.88000,-2.47%,555912 +2022-04-27,289.63000,297.97500,289.63000,293.76000,293.76000,1.69%,449325 +2022-04-28,299.68000,307.92000,299.15000,306.12000,306.12000,4.21%,576051 +2022-04-29,304.91000,313.11000,302.79000,303.02000,303.02000,-1.01%,705379 +2022-05-02,301.18000,305.21500,296.56000,302.38000,302.38000,-0.21%,666819 +2022-05-03,313.00000,329.52000,313.00000,326.93000,326.93000,8.12%,906743 +2022-05-04,327.12000,344.12000,322.72500,342.47000,342.47000,4.75%,651731 +2022-05-05,336.89000,337.88500,325.74500,333.24000,333.24000,-2.70%,641546 +2022-05-06,330.05000,331.16000,321.69000,327.93000,327.93000,-1.59%,397965 +2022-05-09,323.81000,324.92000,314.71000,316.29000,316.29000,-3.55%,550582 +2022-05-10,320.29000,323.34000,309.66000,321.43000,321.43000,1.63%,426167 +2022-05-11,320.27000,324.35000,311.23000,311.66000,311.66000,-3.04%,308460 +2022-05-12,309.40000,314.85000,306.08500,313.95000,313.95000,0.73%,343425 +2022-05-13,317.59000,326.32000,316.91000,320.42000,320.42000,2.06%,254027 +2022-05-16,317.82000,321.74000,315.58500,320.93000,320.93000,0.16%,258868 +2022-05-17,330.87000,334.61000,325.59500,331.86000,331.86000,3.41%,433049 +2022-05-18,328.30000,332.56000,327.51000,330.19000,330.19000,-0.50%,347631 +2022-05-19,328.78000,330.47000,318.20000,323.83000,323.83000,-1.93%,485679 +2022-05-20,325.24000,327.62500,309.93500,318.95000,318.95000,-1.51%,515007 +2022-05-23,322.65000,323.74000,314.24500,321.16000,321.16000,0.69%,272048 +2022-05-24,320.79000,320.79000,313.75000,317.45000,317.45000,-1.16%,293810 +2022-05-25,316.97000,316.97000,304.62000,307.81000,307.81000,-3.04%,486434 +2022-05-26,308.99000,320.94000,308.99000,319.89000,319.89000,3.92%,381637 +2022-05-27,322.31000,335.24000,322.03000,335.06000,335.06000,4.74%,412238 +2022-05-31,331.57000,331.61500,324.52000,327.95000,327.95000,-2.12%,686621 +2022-06-01,329.59000,332.17000,320.01500,321.80000,321.80000,-1.88%,240635 +2022-06-02,322.23000,333.86000,321.29000,333.03000,333.03000,3.49%,265107 +2022-06-03,329.86000,341.73000,326.69000,339.01000,339.01000,1.80%,642963 +2022-06-06,339.73000,342.11000,336.13000,337.16000,337.16000,-0.55%,366198 +2022-06-07,336.38000,343.81000,336.38000,342.75000,342.75000,1.66%,284689 +2022-06-08,340.24000,343.48000,337.33000,338.74000,338.74000,-1.17%,299969 +2022-06-09,336.81000,344.15000,334.91500,336.98000,336.98000,-0.52%,266208 +2022-06-10,330.89000,332.67000,327.56000,329.71000,329.71000,-2.16%,468968 +2022-06-13,321.66000,324.84500,316.70500,320.45000,320.45000,-2.81%,623487 +2022-06-14,319.89000,323.50000,316.58000,321.49000,321.49000,0.32%,482069 +2022-06-15,326.20000,327.21000,318.02000,324.26000,324.26000,0.86%,439536 +2022-06-16,317.16000,318.63000,313.16000,318.09000,318.09000,-1.90%,392168 +2022-06-17,320.40000,322.87000,310.34000,310.83000,310.83000,-2.28%,932986 +2022-06-21,313.50000,316.09500,306.50000,308.51000,308.51000,-0.75%,548673 +2022-06-22,305.42000,312.99000,305.01000,312.00000,312.00000,1.13%,344916 +2022-06-23,313.52000,322.75000,312.74000,321.44000,321.44000,3.03%,297715 +2022-06-24,325.48000,328.71000,324.10000,328.58000,328.58000,2.22%,532296 +2022-06-27,330.86000,332.39000,326.79000,330.24000,330.24000,0.51%,239699 +2022-06-28,330.24000,335.08000,327.18000,329.44000,329.44000,-0.24%,375221 +2022-06-29,329.96000,333.89000,327.00000,329.60000,329.60000,0.05%,171026 +2022-06-30,325.27000,333.61000,324.19000,330.98000,330.98000,0.42%,342616 +2022-07-01,331.79000,337.61000,327.07500,336.89000,336.89000,1.79%,311936 +2022-07-05,333.08000,339.91000,331.99000,339.66000,339.66000,0.82%,379151 +2022-07-06,340.74000,344.49000,339.45500,342.27000,342.27000,0.77%,438915 +2022-07-07,340.50000,343.29000,336.96500,342.94000,342.94000,0.20%,388087 +2022-07-08,342.06000,348.06000,341.71500,346.25000,346.25000,0.97%,379233 +2022-07-11,345.29000,352.05500,345.12500,349.94000,349.94000,1.07%,237266 +2022-07-12,347.03000,352.42000,339.42000,341.41000,341.41000,-2.44%,418405 +2022-07-13,337.46000,343.13000,336.05000,336.44000,336.44000,-1.46%,327813 +2022-07-14,331.33000,332.04000,318.82000,328.55000,328.55000,-2.35%,391041 +2022-07-15,334.38000,336.38500,326.32000,334.01000,334.01000,1.66%,418571 +2022-07-18,333.97000,335.26000,322.13000,323.39000,323.39000,-3.18%,404163 +2022-07-19,327.08000,331.40000,325.08000,330.76000,330.76000,2.28%,363576 +2022-07-20,328.60000,333.39000,328.60000,329.90000,329.90000,-0.26%,226063 +2022-07-21,334.30000,349.75000,333.42000,349.48000,349.48000,5.94%,428128 +2022-07-22,351.40000,353.14000,342.53000,345.68000,345.68000,-1.09%,253757 +2022-07-25,346.47000,346.65000,342.86000,344.94000,344.94000,-0.21%,171234 +2022-07-26,345.17000,349.27000,341.89000,349.14000,349.14000,1.22%,247534 +2022-07-27,351.00000,358.12500,347.27000,355.33000,355.33000,1.77%,352382 +2022-07-28,356.24000,362.79000,353.29000,362.00000,362.00000,1.88%,318267 +2022-07-29,362.98000,365.00000,360.03000,364.03000,364.03000,0.56%,336610 +2022-08-01,362.40000,369.00000,361.05000,365.55000,365.55000,0.42%,504172 +2022-08-02,345.00000,354.04000,338.00000,340.55000,340.55000,-6.84%,954755 +2022-08-03,342.38000,345.71000,336.95000,338.88000,338.88000,-0.49%,425414 +2022-08-04,338.85000,339.41000,333.88000,334.56000,334.56000,-1.27%,300887 +2022-08-05,332.78000,338.03000,329.39000,337.87000,337.87000,0.99%,283819 +2022-08-08,338.51000,339.11000,330.51000,332.15000,332.15000,-1.69%,321451 +2022-08-09,331.39000,331.73000,321.56000,323.81000,323.81000,-2.51%,299635 +2022-08-10,328.50000,331.79000,325.74000,330.79000,330.79000,2.16%,322213 +2022-08-11,332.76000,339.60000,331.00000,331.62000,331.62000,0.25%,249650 +2022-08-12,332.00000,336.16000,330.55500,335.23000,335.23000,1.09%,204789 +2022-08-15,334.80000,334.80000,329.92000,331.76000,331.76000,-1.04%,302507 +2022-08-16,329.26000,331.57000,325.19000,329.20000,329.20000,-0.77%,245999 +2022-08-17,326.99000,336.81000,326.99000,335.42000,335.42000,1.89%,431230 +2022-08-18,335.80000,336.01000,326.35000,331.19000,331.19000,-1.26%,194650 +2022-08-19,329.01000,329.70000,325.98500,327.98000,327.98000,-0.97%,198910 +2022-08-22,323.19000,326.25000,316.66000,317.61000,317.61000,-3.16%,256695 +2022-08-23,316.01000,317.00500,311.81000,314.83000,314.83000,-0.88%,301835 +2022-08-24,316.83000,318.61500,314.56000,316.88000,316.88000,0.65%,195792 +2022-08-25,319.58000,320.55000,314.77000,320.32000,320.32000,1.09%,219435 +2022-08-26,319.79000,319.79000,300.42000,300.81000,300.81000,-6.09%,316971 +2022-08-29,298.34000,303.72000,296.93000,302.19000,302.19000,0.46%,368916 +2022-08-30,302.82000,303.32500,296.66000,299.39000,299.39000,-0.93%,295797 +2022-08-31,301.25000,303.74500,295.27500,298.60000,298.60000,-0.26%,686072 +2022-09-01,298.96000,300.45000,294.48800,300.35000,300.35000,0.59%,252416 +2022-09-02,305.00000,307.00000,296.70500,298.32000,298.32000,-0.68%,253591 +2022-09-06,298.12000,301.68700,295.62000,297.89000,297.89000,-0.14%,356010 +2022-09-07,298.02000,303.88000,296.53000,302.58000,302.58000,1.57%,207914 +2022-09-08,301.51000,308.67000,300.84500,308.62000,308.62000,2.00%,288809 +2022-09-09,308.67000,314.69000,306.90000,312.28000,312.28000,1.19%,350726 +2022-09-12,313.37000,316.80000,311.50000,316.02000,316.02000,1.20%,431907 +2022-09-13,309.45000,309.45000,298.60000,299.93000,299.93000,-5.09%,412378 +2022-09-14,300.80000,303.04000,296.31000,298.04000,298.04000,-0.63%,502651 +2022-09-15,298.25000,304.25500,294.87000,295.76000,295.76000,-0.76%,402143 +2022-09-16,291.87000,292.28500,280.75000,283.93000,283.93000,-4.00%,889381 +2022-09-19,281.10000,290.57000,281.10000,290.46000,290.46000,2.30%,418802 +2022-09-20,286.92000,286.92000,279.15000,281.98000,281.98000,-2.92%,354058 +2022-09-21,283.40000,289.86000,280.42500,280.94000,280.94000,-0.37%,330963 +2022-09-22,278.96000,279.44000,274.67000,275.12000,275.12000,-2.07%,408387 +2022-09-23,273.48000,276.76000,270.36500,275.50000,275.50000,0.14%,304739 +2022-09-26,274.77000,278.01000,271.52000,273.65000,273.65000,-0.67%,315797 +2022-09-27,276.41000,279.18000,270.05000,270.49000,270.49000,-1.15%,396800 +2022-09-28,272.33000,275.84000,270.93000,272.75000,272.75000,0.84%,288318 +2022-09-29,270.84000,276.23500,270.14000,274.56000,274.56000,0.66%,362692 +2022-09-30,276.16000,277.90000,269.37000,269.53000,269.53000,-1.83%,444203 +2022-10-03,271.97000,279.60000,271.35500,277.35000,277.35000,2.90%,234027 +2022-10-04,281.54000,289.16000,281.54000,288.20000,288.20000,3.91%,353621 +2022-10-05,284.67000,291.64000,284.57000,290.84000,290.84000,0.92%,373486 +2022-10-06,289.94000,290.86000,286.43200,287.55000,287.55000,-1.13%,308297 +2022-10-07,283.17000,284.23500,275.43500,276.50000,276.50000,-3.84%,385865 +2022-10-10,277.94000,277.94000,270.62000,272.26000,272.26000,-1.53%,300890 +2022-10-11,273.12000,277.21000,269.59000,271.99000,271.99000,-0.10%,492484 +2022-10-12,274.48000,275.26000,270.13000,270.72000,270.72000,-0.47%,231533 +2022-10-13,266.10000,278.57000,265.60500,276.79000,276.79000,2.24%,399965 +2022-10-14,278.76000,280.48000,270.76000,272.19000,272.19000,-1.66%,313867 +2022-10-17,275.19000,281.86000,275.19000,279.60000,279.60000,2.72%,464200 +2022-10-18,287.42000,289.98000,282.16000,283.94000,283.94000,1.55%,416591 +2022-10-19,280.57000,280.99000,270.28000,277.36000,277.36000,-2.32%,469647 +2022-10-20,274.66000,282.30500,272.01500,275.01000,275.01000,-0.85%,417604 +2022-10-21,275.14000,282.41000,272.14000,282.12000,282.12000,2.59%,357158 +2022-10-24,285.00000,288.44000,282.26500,287.41000,287.41000,1.88%,286482 +2022-10-25,288.06000,297.53000,288.06000,296.81000,296.81000,3.27%,469982 +2022-10-26,297.04000,306.41500,297.04000,301.73000,301.73000,1.66%,384719 +2022-10-27,302.30000,303.86000,296.80000,300.96000,300.96000,-0.26%,312103 +2022-10-28,302.69000,305.29000,298.52000,302.68000,302.68000,0.57%,350577 +2022-10-31,300.73000,301.93000,296.57000,299.17000,299.17000,-1.16%,568958 +2022-11-01,303.86000,310.74000,292.96000,307.44000,307.44000,2.76%,604243 +2022-11-02,304.77000,308.65000,295.32000,295.74000,295.74000,-3.81%,484847 +2022-11-03,293.18000,302.93000,287.56000,298.93000,298.93000,1.08%,332690 +2022-11-04,302.14000,305.86000,295.60000,305.07000,305.07000,2.05%,387217 +2022-11-07,305.51000,307.06000,302.58000,306.47000,306.47000,0.46%,224515 +2022-11-08,307.36000,315.22500,304.31000,312.56000,312.56000,1.99%,523995 +2022-11-09,311.21000,316.93000,308.05000,309.52000,309.52000,-0.97%,387526 +2022-11-10,323.23000,333.01000,321.60000,331.85000,331.85000,7.21%,396124 +2022-11-11,334.10000,338.42000,330.28500,331.85000,331.85000,,349789 +2022-11-14,330.92000,335.88000,325.26500,325.88000,325.88000,-1.80%,331426 +2022-11-15,330.65000,333.37000,326.65000,329.79000,329.79000,1.20%,233755 +2022-11-16,330.25000,332.20000,326.76000,329.53000,329.53000,-0.08%,354222 +2022-11-17,325.41000,325.41000,316.35500,319.81000,319.81000,-2.95%,298167 +2022-11-18,325.31000,325.31000,318.02000,321.16000,321.16000,0.42%,331165 +2022-11-21,320.01000,325.54500,318.58000,322.89000,322.89000,0.54%,287992 +2022-11-22,325.73000,337.25000,325.73000,336.97000,336.97000,4.36%,293412 +2022-11-23,338.17000,339.10000,334.30000,334.57000,334.57000,-0.71%,196940 +2022-11-25,335.77000,339.34000,333.75500,338.03000,338.03000,1.03%,86165 +2022-11-28,336.35000,338.25000,329.69000,331.60000,331.60000,-1.90%,294395 +2022-11-29,330.39000,333.52000,327.61000,330.16000,330.16000,-0.43%,266565 +2022-11-30,331.59000,347.75000,331.21000,346.60000,346.60000,4.98%,666507 +2022-12-01,349.41000,353.70500,343.83500,346.93000,346.93000,0.10%,269561 +2022-12-02,343.50000,349.39500,342.96000,347.37000,347.37000,0.13%,275837 +2022-12-05,342.85000,343.44000,335.95000,340.29000,340.29000,-2.04%,300923 +2022-12-06,339.68000,341.80000,334.48500,337.59000,337.59000,-0.79%,263636 +2022-12-07,338.62000,344.54000,335.23000,340.64000,340.64000,0.90%,289617 +2022-12-08,341.35000,345.46500,339.03000,343.04000,343.04000,0.70%,210797 +2022-12-09,341.26000,344.30000,336.04000,336.53000,336.53000,-1.90%,262801 +2022-12-12,337.83000,341.75000,337.54000,340.86000,340.86000,1.29%,322695 +2022-12-13,351.56000,352.71000,343.05000,344.62000,344.62000,1.10%,232242 +2022-12-14,343.09000,348.89000,339.91000,343.97000,343.97000,-0.19%,494395 +2022-12-15,338.62000,343.42000,336.62000,342.43000,342.43000,-0.45%,505303 +2022-12-16,340.00000,342.15500,335.23000,338.48000,338.48000,-1.15%,913277 +2022-12-19,338.63000,340.35000,335.36000,337.30000,337.30000,-0.35%,282422 +2022-12-20,337.30000,341.18000,334.05500,339.14000,339.14000,0.55%,393671 +2022-12-21,341.62000,346.95000,340.66000,346.78000,346.78000,2.25%,263244 +2022-12-22,343.40000,344.66000,338.55000,344.30000,344.30000,-0.72%,173311 +2022-12-23,342.96000,347.09000,342.96000,346.66000,346.66000,0.69%,179156 +2022-12-27,348.08000,348.45000,342.23000,346.53000,346.53000,-0.04%,137279 +2022-12-28,348.03000,349.87700,340.27000,340.71000,340.71000,-1.68%,184827 +2022-12-29,344.36000,348.99000,341.34000,345.88000,345.88000,1.52%,207958 +2022-12-30,343.31000,343.31000,338.28000,342.58000,342.58000,-0.95%,231202 +2023-01-03,345.00000,347.87000,340.20000,345.59000,345.59000,0.88%,240861 +2023-01-04,348.52000,350.86000,345.96000,349.77000,349.77000,1.21%,239016 +2023-01-05,346.87000,349.84000,344.82000,347.03000,347.03000,-0.78%,407350 +2023-01-06,350.97000,350.97000,311.46000,322.21000,322.21000,-7.15%,1270132 +2023-01-09,325.00000,327.93000,317.76000,320.40000,320.40000,-0.56%,594682 +2023-01-10,321.37000,336.63000,319.46000,335.93000,335.93000,4.85%,493728 +2023-01-11,336.53000,345.32500,335.41000,342.66000,342.66000,2.00%,311562 +2023-01-12,342.00000,343.53000,335.70000,335.70000,335.70000,-2.03%,243042 +2023-01-13,331.80000,339.88000,331.24000,339.08000,339.08000,1.01%,182668 +2023-01-17,338.18000,341.04000,331.93000,332.25000,332.25000,-2.01%,216031 +2023-01-18,333.28000,334.32000,327.48000,328.89000,328.89000,-1.01%,264761 +2023-01-19,326.73000,334.16000,323.07000,332.04000,332.04000,0.96%,269444 +2023-01-20,332.54000,339.72500,331.37000,338.75000,338.75000,2.02%,266799 +2023-01-23,338.08000,344.73000,336.88000,343.70000,343.70000,1.46%,342525 +2023-01-24,339.18000,342.45000,332.08500,334.03000,334.03000,-2.81%,232600 +2023-01-25,330.13000,334.72000,327.28000,334.36000,334.36000,0.10%,140471 +2023-01-26,335.73000,336.84000,327.58500,333.54000,333.54000,-0.25%,247365 +2023-01-27,331.23000,335.56500,330.37000,333.13000,333.13000,-0.12%,218455 +2023-01-30,329.73000,330.55000,321.81000,324.32000,324.32000,-2.64%,356044 +2023-01-31,324.60000,328.58000,320.85000,328.58000,328.58000,1.31%,357823 +2023-02-01,329.95000,340.45000,329.47500,338.03000,338.03000,2.88%,307469 +2023-02-02,340.10000,346.98500,339.24000,344.24000,344.24000,1.84%,313047 +2023-02-03,340.50000,344.24000,337.46000,341.39000,341.39000,-0.83%,205933 +2023-02-06,338.99000,341.52000,336.57000,337.04000,337.04000,-1.27%,248277 +2023-02-07,335.98000,344.88000,334.67000,343.63000,343.63000,1.96%,241606 +2023-02-08,342.93000,345.02000,340.59000,342.29000,342.29000,-0.39%,226084 +2023-02-09,345.34000,346.24000,335.39000,336.67000,336.67000,-1.64%,204563 +2023-02-10,335.97000,337.74500,332.49000,333.78000,333.78000,-0.86%,196737 +2023-02-13,335.76000,339.94000,332.53000,339.05000,339.05000,1.58%,305398 +2023-02-14,338.56000,341.93900,334.34000,339.32000,339.32000,0.08%,358791 +2023-02-15,341.00000,341.00000,328.39000,336.90000,336.90000,-0.71%,887633 +2023-02-16,332.25000,332.25000,325.39000,327.33000,327.33000,-2.84%,478710 +2023-02-17,326.11000,329.55000,323.60000,328.73000,328.73000,0.43%,600471 +2023-02-21,326.64000,328.69000,317.98000,320.20000,320.20000,-2.59%,524485 +2023-02-22,320.18000,323.83500,317.26000,321.10000,321.10000,0.28%,427459 +2023-02-23,322.95000,325.38500,321.03000,323.06000,323.06000,0.61%,380535 +2023-02-24,321.78000,321.78000,311.77000,314.05000,314.05000,-2.79%,357388 +2023-02-27,317.60000,318.08100,308.91000,310.04000,310.04000,-1.28%,338426 +2023-02-28,308.92000,314.75000,308.92000,310.89000,310.89000,0.27%,516752 +2023-03-01,308.70000,310.78000,303.15000,309.25000,309.25000,-0.53%,642318 +2023-03-02,307.73000,322.12000,305.82000,321.36000,321.36000,3.92%,548930 +2023-03-03,324.10000,327.45000,321.05000,326.89000,326.89000,1.72%,347657 +2023-03-06,326.65000,331.48000,320.85000,321.59000,321.59000,-1.62%,365716 +2023-03-07,322.17000,322.17000,308.72000,309.13000,309.13000,-3.87%,489751 +2023-03-08,309.15000,312.65000,306.72000,309.82000,309.82000,0.22%,324093 +2023-03-09,311.20000,313.05000,307.58000,309.35000,309.35000,-0.15%,310973 +2023-03-10,308.99000,309.65500,302.36000,304.96000,304.96000,-1.42%,451898 +2023-03-13,303.52000,307.23000,300.47500,306.34000,306.34000,0.45%,366812 +2023-03-14,311.09000,314.36000,308.55000,311.73000,311.73000,1.76%,497435 +2023-03-15,305.92000,305.92000,296.15000,301.85000,301.85000,-3.17%,526299 +2023-03-16,300.36000,307.35000,298.62000,307.28000,307.28000,1.80%,433644 +2023-03-17,305.40000,307.39000,298.54000,298.97000,298.97000,-2.70%,740698 +2023-03-20,298.11000,304.22000,298.06000,300.51000,300.51000,0.52%,324715 +2023-03-21,302.95000,308.90000,302.53000,308.63000,308.63000,2.70%,364629 +2023-03-22,307.84000,310.94000,301.96000,302.26000,302.26000,-2.06%,361648 +2023-03-23,304.16000,307.80000,297.22000,298.17000,298.17000,-1.35%,318849 +2023-03-24,295.73000,300.63500,291.94500,299.96000,299.96000,0.60%,367213 +2023-03-27,302.01000,305.50000,300.81000,302.74000,302.74000,0.93%,246908 +2023-03-28,302.02000,302.47000,298.79000,299.53000,299.53000,-1.06%,183305 +2023-03-29,301.54000,302.36000,298.72000,300.47000,300.47000,0.31%,259547 +2023-03-30,304.25000,306.53000,302.59000,304.67000,304.67000,1.40%,238900 +2023-03-31,306.97000,311.09000,306.76500,309.63000,309.63000,1.63%,318536 +2023-04-03,307.47000,308.94000,304.25000,307.46000,307.46000,-0.70%,248594 +2023-04-04,308.40000,308.59000,301.70000,302.73000,302.73000,-1.54%,334050 +2023-04-05,301.98000,305.20500,300.48000,302.66000,302.66000,-0.02%,381567 +2023-04-06,302.94000,304.11200,298.30000,300.00000,300.00000,-0.88%,313658 +2023-04-10,298.16000,299.42000,295.37000,299.42000,299.42000,-0.19%,300510 +2023-04-11,301.05000,305.73000,300.01000,302.18000,302.18000,0.92%,452232 +2023-04-12,304.69000,306.57000,301.90000,303.27000,303.27000,0.36%,355667 +2023-04-13,303.58000,313.25000,302.47000,312.38000,312.38000,3.00%,421838 +2023-04-14,311.02000,312.97000,306.66000,307.17000,307.17000,-1.67%,233873 +2023-04-17,308.27000,310.20000,304.87500,309.60000,309.60000,0.79%,363432 +2023-04-18,311.07000,311.46000,305.36500,308.39000,308.39000,-0.39%,276457 +2023-04-19,306.82000,309.37000,305.29000,308.45000,308.45000,0.02%,319552 +2023-04-20,303.85000,303.85000,296.00000,299.61000,299.61000,-2.87%,441658 +2023-04-21,302.07000,307.00000,300.96500,306.90000,306.90000,2.43%,430640 +2023-04-24,308.38000,311.73000,306.98500,310.13000,310.13000,1.05%,388559 +2023-04-25,306.74000,307.87000,291.37000,292.71000,292.71000,-5.62%,562586 +2023-04-26,289.22000,301.70000,288.43000,296.72000,296.72000,1.37%,613976 +2023-04-27,296.95000,299.30000,294.48000,298.34000,298.34000,0.55%,436134 +2023-04-28,297.56000,303.17000,296.85000,300.36000,300.36000,0.68%,592474 +2023-05-01,302.52000,303.43500,297.84500,298.22000,298.22000,-0.71%,467879 +2023-05-02,297.73000,300.15500,293.12000,298.01000,298.01000,-0.07%,527636 +2023-05-03,300.01000,301.32000,294.03000,296.50000,296.50000,-0.51%,560868 +2023-05-04,297.56000,298.29000,294.22000,296.00000,296.00000,-0.17%,730267 +2023-05-05,298.06000,298.90900,292.31000,296.79000,296.79000,0.27%,564484 +2023-05-08,299.07000,301.43000,295.67000,296.50000,296.50000,-0.10%,887283 +2023-05-09,268.06000,281.09000,268.06000,276.76000,276.76000,-6.66%,1600401 +2023-05-10,276.84000,277.86000,269.99000,272.43000,272.43000,-1.56%,951442 +2023-05-11,271.00000,273.33500,262.74000,268.97000,268.97000,-1.27%,829287 +2023-05-12,270.25000,273.68000,267.26000,271.00000,271.00000,0.75%,618088 +2023-05-15,272.22000,274.16000,269.44000,273.30000,273.30000,0.85%,709242 +2023-05-16,270.53000,272.55000,265.19000,266.20000,266.20000,-2.60%,674334 +2023-05-17,266.62000,266.99000,261.01000,263.93000,263.93000,-0.85%,653190 +2023-05-18,264.19000,268.85500,262.01000,268.05000,268.05000,1.56%,518007 +2023-05-19,269.97000,269.97000,264.61000,267.48000,267.48000,-0.21%,468479 +2023-05-22,266.87000,270.00000,265.39000,267.81000,267.81000,0.12%,460408 +2023-05-23,267.24000,271.35900,263.66000,265.92000,265.92000,-0.71%,440564 +2023-05-24,260.44000,260.72000,252.18000,256.99000,256.99000,-3.36%,687201 +2023-05-25,257.00000,260.53000,255.51000,259.56000,259.56000,1.00%,584398 +2023-05-26,261.70000,261.92000,258.39000,260.61000,260.61000,0.40%,398933 +2023-05-30,258.86000,260.93200,255.05100,255.57000,255.57000,-1.93%,455269 +2023-05-31,253.91000,254.09000,248.60000,251.22000,251.22000,-1.70%,1195002 +2023-06-01,252.86000,256.67000,250.37000,256.04000,256.04000,1.92%,488930 +2023-06-02,259.07000,260.33000,255.70400,258.77000,258.77000,1.07%,423345 +2023-06-05,257.63000,259.81000,254.93000,259.54000,259.54000,0.30%,441836 +2023-06-06,260.17000,261.27000,255.00500,256.63000,256.63000,-1.12%,293613 +2023-06-07,256.85000,257.51000,254.76000,257.14000,257.14000,0.20%,556427 +2023-06-08,256.40000,257.97000,249.84000,249.96000,249.96000,-2.79%,570121 +2023-06-09,250.62000,251.61000,248.18000,249.28000,249.28000,-0.27%,452800 +2023-06-12,249.32000,257.73000,249.32000,256.93000,256.93000,3.07%,526217 +2023-06-13,256.90000,264.30000,256.90000,263.27000,263.27000,2.47%,861454 +2023-06-14,264.34000,267.19500,261.09000,262.08000,262.08000,-0.45%,1003729 +2023-06-15,261.77000,268.83500,261.77000,268.09000,268.09000,2.29%,512483 +2023-06-16,271.19000,274.27000,267.24000,269.20000,269.20000,0.41%,1648918 +2023-06-20,262.00000,267.46000,258.00000,263.27000,263.27000,-2.20%,691138 +2023-06-21,261.78000,266.48000,260.76000,264.48000,264.48000,0.46%,466832 +2023-06-22,263.13000,264.91000,259.08000,260.27000,260.27000,-1.59%,402946 +2023-06-23,257.96000,261.86000,257.71000,259.84000,259.84000,-0.17%,538829 +2023-06-26,258.91000,262.49000,256.70000,259.74000,259.74000,-0.04%,340375 +2023-06-27,260.46000,260.46000,255.18500,257.74000,257.74000,-0.77%,452670 +2023-06-28,257.44000,257.71000,253.88500,257.44000,257.44000,-0.12%,432249 +2023-06-29,256.71000,262.35000,256.59000,261.95000,261.95000,1.75%,389433 +2023-06-30,264.27000,268.38000,263.66000,266.54000,266.54000,1.75%,882765 +2023-07-03,266.48000,266.87000,262.85500,264.77000,264.77000,-0.66%,235949 +2023-07-05,264.57000,267.26000,261.12000,266.56000,266.56000,0.68%,591357 +2023-07-06,261.34000,266.59500,259.95000,264.99000,264.99000,-0.59%,630961 +2023-07-07,263.11000,267.29000,261.19000,264.15000,264.15000,-0.32%,456414 +2023-07-10,260.71000,267.01000,257.74000,264.66000,264.66000,0.19%,499679 +2023-07-11,263.68000,267.55000,261.22000,263.53000,263.53000,-0.43%,332309 +2023-07-12,267.72000,270.66000,264.78000,268.94000,268.94000,2.05%,474793 +2023-07-13,270.08000,270.08000,264.72000,269.26000,269.26000,0.12%,420819 +2023-07-14,269.10000,271.63000,267.95500,270.77000,270.77000,0.56%,326332 +2023-07-17,270.53000,270.94000,267.34000,269.83000,269.83000,-0.35%,522492 +2023-07-18,269.00000,272.22000,269.00000,271.88000,271.88000,0.76%,445931 +2023-07-19,273.30000,282.23000,273.30000,280.08000,280.08000,3.02%,926434 +2023-07-20,280.93000,281.22000,274.01000,279.77000,279.77000,-0.11%,512484 +2023-07-21,279.93000,291.75000,275.69000,288.72000,288.72000,3.20%,880585 +2023-07-24,288.04000,292.32000,286.56000,286.97000,286.97000,-0.61%,635129 +2023-07-25,282.25000,291.69000,281.24500,286.54000,286.54000,-0.15%,713046 +2023-07-26,283.27000,290.06000,279.77000,289.92000,289.92000,1.18%,711651 +2023-07-27,291.65000,294.32000,285.17000,285.22000,285.22000,-1.62%,675866 +2023-07-28,287.65000,287.65000,276.67000,285.77000,285.77000,0.19%,498730 +2023-07-31,281.40000,284.08500,273.14000,276.21000,276.21000,-3.35%,600253 +2023-08-01,275.41000,281.99000,272.81000,274.40000,274.40000,-0.66%,884667 +2023-08-02,282.00000,300.77000,282.00000,291.77000,291.77000,6.33%,1414002 +2023-08-03,290.00000,294.26500,287.89000,291.41000,291.41000,-0.12%,938849 +2023-08-04,291.48000,296.10000,289.28100,289.89000,289.89000,-0.52%,754375 +2023-08-07,289.68000,292.74000,287.00000,289.72000,289.72000,-0.06%,519502 +2023-08-08,289.87000,297.22500,288.01500,296.73000,296.73000,2.42%,682930 +2023-08-09,296.73000,297.94000,291.89000,292.02000,292.02000,-1.59%,346640 +2023-08-10,291.84000,295.79000,287.71000,289.30000,289.30000,-0.93%,540157 +2023-08-11,287.78000,293.57000,285.27000,291.66000,291.66000,0.82%,330778 +2023-08-14,289.69000,292.47000,287.40000,288.37000,288.37000,-1.13%,355723 +2023-08-15,286.73000,288.23000,284.20000,285.47000,285.47000,-1.01%,345066 +2023-08-16,281.81000,283.27000,274.66000,274.86000,274.86000,-3.72%,670233 +2023-08-17,275.11000,276.56000,273.08000,273.16000,273.16000,-0.62%,428730 +2023-08-18,272.05000,273.11000,267.65000,270.00000,270.00000,-1.16%,385716 +2023-08-21,270.41000,271.26500,266.22000,267.17000,267.17000,-1.05%,358582 +2023-08-22,265.23000,269.08000,265.23000,267.97000,267.97000,0.30%,330016 +2023-08-23,269.59000,271.54000,267.49300,271.03000,271.03000,1.14%,262297 +2023-08-24,271.25000,274.96000,269.60000,271.17000,271.17000,0.05%,338238 +2023-08-25,272.15000,275.66000,270.72000,273.37000,273.37000,0.81%,187829 +2023-08-28,273.59000,281.67000,273.51500,281.45000,281.45000,2.96%,456152 +2023-08-29,281.60000,288.82000,281.60000,287.81000,287.81000,2.26%,369094 +2023-08-30,287.78000,291.52000,286.28000,287.19000,287.19000,-0.22%,328901 +2023-08-31,288.99000,288.99000,280.43500,280.80000,280.80000,-2.23%,541285 +2023-09-01,284.38000,287.90000,280.92000,281.02000,281.02000,0.08%,315094 +2023-09-05,280.15000,281.77000,276.17000,276.35000,276.35000,-1.66%,324224 +2023-09-06,275.74000,276.29000,271.56000,272.86000,272.86000,-1.26%,382067 +2023-09-07,272.71000,273.52500,269.58000,270.30000,270.30000,-0.94%,317253 +2023-09-08,270.36000,270.36000,260.95500,263.57000,263.57000,-2.49%,561155 +2023-09-11,263.93000,265.54000,261.47000,263.30000,263.30000,-0.10%,403082 +2023-09-12,262.51000,263.52000,258.53000,260.36000,260.36000,-1.12%,326766 +2023-09-13,256.78000,273.51000,256.06000,267.23000,267.23000,2.64%,460728 +2023-09-14,269.44000,273.14500,264.70000,272.01000,272.01000,1.79%,322524 +2023-09-15,269.51000,295.95000,268.19000,275.80000,275.80000,1.39%,1773817 +2023-09-18,274.64000,275.76000,271.54000,273.39000,273.39000,-0.87%,393849 +2023-09-19,272.07000,275.60000,271.22500,275.29000,275.29000,0.69%,269030 +2023-09-20,277.72000,277.72000,273.35000,274.11000,274.11000,-0.43%,310801 +2023-09-21,273.01000,274.85000,267.37000,268.87000,268.87000,-1.91%,302214 +2023-09-22,269.22000,271.57000,267.24000,269.00000,269.00000,0.05%,242607 +2023-09-25,267.58000,271.28000,267.58000,270.96000,270.96000,0.73%,232513 +2023-09-26,269.91000,272.28000,267.69000,268.04000,268.04000,-1.08%,331586 +2023-09-27,269.89000,274.43000,268.13000,272.34000,272.34000,1.60%,351787 +2023-09-28,271.56000,276.75500,269.31000,275.35000,275.35000,1.11%,847301 +2023-09-29,277.75000,278.11000,273.14000,274.21000,274.21000,-0.41%,416512 +2023-10-02,273.36000,273.36000,266.28500,270.52000,270.52000,-1.35%,408565 +2023-10-03,268.81000,271.64000,264.72000,265.01000,265.01000,-2.04%,460252 +2023-10-04,265.97000,268.01000,262.17500,267.76000,267.76000,1.04%,356067 +2023-10-05,268.17000,268.50000,261.88000,265.99000,265.99000,-0.66%,252478 +2023-10-06,263.97000,269.94000,262.72000,267.40000,267.40000,0.53%,263426 +2023-10-09,265.67000,268.47000,262.61000,266.99000,266.99000,-0.15%,201714 +2023-10-10,266.19000,271.24000,263.90800,268.80000,268.80000,0.68%,340880 +2023-10-11,268.89000,268.89000,265.41000,266.20000,266.20000,-0.97%,239034 +2023-10-12,263.74000,264.79000,250.83000,251.00000,251.00000,-5.71%,862216 +2023-10-13,249.74000,254.34000,248.86000,252.61000,252.61000,0.64%,451313 +2023-10-16,254.59000,256.92500,250.73500,255.17000,255.17000,1.01%,293294 +2023-10-17,251.53000,258.63000,250.00000,256.62000,256.62000,0.57%,267616 +2023-10-18,253.78000,253.78000,248.11000,248.51000,248.51000,-3.16%,292487 +2023-10-19,250.63000,254.96500,249.93000,252.33000,252.33000,1.54%,586106 +2023-10-20,252.47000,256.39000,252.47000,253.64000,253.64000,0.52%,618784 +2023-10-23,251.18000,257.37200,249.25000,255.66000,255.66000,0.80%,512427 +2023-10-24,248.68000,252.09000,240.00000,249.18000,249.18000,-2.53%,959401 +2023-10-25,240.00000,246.08000,231.90000,242.30000,242.30000,-2.76%,905524 +2023-10-26,242.32000,245.58000,241.24000,244.45000,244.45000,0.89%,906673 +2023-10-27,245.07000,246.87000,241.43000,244.76000,244.76000,0.13%,855535 +2023-10-30,245.16000,245.40000,234.09500,236.70000,236.70000,-3.29%,1075345 +2023-10-31,240.63000,245.09500,237.54000,238.53000,238.53000,0.77%,825392 +2023-11-01,237.32000,241.70000,234.04000,240.84000,240.84000,0.97%,595476 +2023-11-02,243.13000,246.56000,241.40500,245.41000,245.41000,1.90%,531338 +2023-11-03,250.19000,260.76000,250.19000,260.49000,260.49000,6.14%,841630 +2023-11-06,261.90000,262.24000,251.76000,252.15000,252.15000,-3.20%,1007792 +2023-11-07,241.95000,262.00000,241.95000,260.67000,260.67000,3.38%,1259547 +2023-11-08,261.05000,264.59000,252.57000,255.82000,255.82000,-1.86%,732521 +2023-11-09,257.25000,257.31000,252.26000,253.08000,253.08000,-1.07%,448907 +2023-11-10,254.09000,256.25000,246.35500,255.92000,255.92000,1.12%,539453 +2023-11-13,252.40000,254.71000,249.33500,250.98000,250.98000,-1.93%,550854 +2023-11-14,256.63000,261.14000,256.63000,258.67000,258.67000,3.06%,655555 +2023-11-15,259.44000,269.09000,259.44000,266.94000,266.94000,3.20%,591470 +2023-11-16,267.72000,269.29000,266.00000,266.20000,266.20000,-0.28%,450281 +2023-11-17,268.01000,268.01000,260.90000,261.88000,261.88000,-1.62%,622844 +2023-11-20,262.18000,263.50000,258.89500,260.93000,260.93000,-0.36%,548547 +2023-11-21,269.86000,279.40000,269.00000,274.65000,274.65000,5.26%,708705 +2023-11-22,275.79000,278.02000,273.88000,276.33000,276.33000,0.61%,350135 +2023-11-24,276.28000,280.87000,275.40000,280.39000,280.39000,1.47%,264140 +2023-11-27,278.60000,280.02800,275.73000,277.00000,277.00000,-1.21%,514299 +2023-11-28,277.00000,277.47000,273.60000,275.95000,275.95000,-0.38%,319721 +2023-11-29,278.34000,281.98000,277.92000,279.74000,279.74000,1.37%,302991 +2023-11-30,281.10000,282.64500,276.84000,280.61000,280.61000,0.31%,588517 +2023-12-01,279.75000,288.98000,278.01000,288.85000,288.85000,2.94%,478726 +2023-12-04,288.00000,291.56000,286.93000,288.79000,288.79000,-0.02%,413983 +2023-12-05,287.00000,290.19000,282.36000,284.95000,284.95000,-1.33%,463764 +2023-12-06,287.00000,291.45000,283.46000,289.52000,289.52000,1.60%,354886 +2023-12-07,289.43000,293.73000,287.00000,293.38000,293.38000,1.33%,310434 +2023-12-08,291.07000,295.66000,288.44500,292.14000,292.14000,-0.42%,473010 +2023-12-11,293.58000,296.46000,292.91500,296.37000,296.37000,1.45%,315622 +2023-12-12,297.97000,299.43000,293.70500,297.79000,297.79000,0.48%,388865 +2023-12-13,297.33000,312.74000,297.33000,312.13000,312.13000,4.82%,552736 +2023-12-14,314.79000,321.35000,313.62500,321.34000,321.34000,2.95%,932140 +2023-12-15,317.13000,321.65000,312.93000,320.14000,320.14000,-0.37%,1364199 +2023-12-18,320.35000,323.01000,317.87000,322.28000,322.28000,0.67%,528508 +2023-12-19,325.26000,330.25000,321.99000,328.97000,328.97000,2.08%,382212 +2023-12-20,328.85000,333.28500,322.86400,323.25000,323.25000,-1.74%,464685 +2023-12-21,325.84000,330.00000,323.88000,328.79000,328.79000,1.71%,326832 +2023-12-22,331.18000,332.16100,328.14000,329.74000,329.74000,0.29%,268439 +2023-12-26,330.06000,332.77000,327.58000,331.97000,331.97000,0.68%,203874 +2023-12-27,332.51000,334.08500,330.12000,333.04000,333.04000,0.32%,214904 +2023-12-28,334.07000,335.40000,332.51000,332.77000,332.77000,-0.08%,158951 +2023-12-29,332.13000,333.29200,327.59000,329.23000,329.23000,-1.06%,282911 +2024-01-02,327.57000,334.87000,327.57000,328.62000,328.62000,-0.19%,343403 +2024-01-03,327.00000,327.00000,305.52000,305.88000,305.88000,-6.92%,654893 +2024-01-04,303.12000,308.89000,303.12000,307.37000,307.37000,0.49%,374413 +2024-01-05,304.29000,310.15000,302.89000,305.07000,305.07000,-0.75%,358792 +2024-01-08,305.28000,312.04500,305.28000,311.74000,311.74000,2.19%,462610 +2024-01-09,307.66000,317.06000,301.63000,302.58000,302.58000,-2.94%,470169 +2024-01-10,300.00000,308.06000,293.46000,307.60000,307.60000,1.66%,491899 +2024-01-11,305.69000,306.69000,302.00000,304.43000,304.43000,-1.03%,334573 +2024-01-12,305.53000,308.10000,303.40500,307.96000,307.96000,1.16%,398809 +2024-01-16,305.00000,309.30000,301.60000,308.13000,308.13000,0.06%,376970 +2024-01-17,306.35000,308.92000,299.02000,302.51000,302.51000,-1.82%,306994 +2024-01-18,303.28000,310.50000,300.53000,310.16000,310.16000,2.53%,345551 +2024-01-19,310.63000,315.51000,308.00000,312.45000,312.45000,0.74%,698300 +2024-01-22,313.61000,318.57000,313.52500,317.05000,317.05000,1.47%,355689 +2024-01-23,319.45000,319.45000,313.86000,316.44000,316.44000,-0.19%,286401 +2024-01-24,317.18000,320.19000,309.70000,312.42000,312.42000,-1.27%,329747 +2024-01-25,314.06000,316.72000,310.08000,312.00000,312.00000,-0.13%,215623 +2024-01-26,318.69000,321.05000,315.35000,316.12000,316.12000,1.32%,351946 +2024-01-29,318.00000,324.48000,317.61500,324.36000,324.36000,2.61%,383100 +2024-01-30,324.36000,330.54000,324.12500,328.38000,328.38000,1.24%,419268 +2024-01-31,328.67000,328.67000,316.91000,317.71000,317.71000,-3.25%,402432 +2024-02-01,319.17000,324.65000,314.52000,324.45000,324.45000,2.12%,245675 +2024-02-02,320.81000,322.95000,316.89000,320.74000,320.74000,-1.14%,516551 +2024-02-05,322.43000,326.15000,318.42000,324.85000,324.85000,1.28%,754054 +2024-02-06,322.00000,332.85000,316.44000,330.38000,330.38000,1.70%,923250 +2024-02-07,330.32000,331.18000,322.48000,323.54000,323.54000,-2.07%,587379 +2024-02-08,322.72000,327.92000,320.70000,326.69000,326.69000,0.97%,348917 +2024-02-09,325.69000,327.56500,320.82100,322.82000,322.82000,-1.18%,409223 +2024-02-12,322.05000,322.39000,317.38000,320.20000,320.20000,-0.81%,362647 +2024-02-13,314.10000,316.86000,307.20000,311.58000,311.58000,-2.69%,447659 +2024-02-14,314.59000,317.87500,310.39000,317.52000,317.52000,1.91%,534119 +2024-02-15,317.86000,323.50000,317.86000,322.87000,322.87000,1.68%,276568 +2024-02-16,320.25000,333.48500,320.25000,325.21000,325.21000,0.72%,540563 +2024-02-20,322.93000,324.58000,320.35600,323.95000,323.95000,-0.39%,301941 +2024-02-21,321.27000,329.94000,321.27000,329.52000,329.52000,1.72%,251348 +2024-02-22,329.45000,332.12000,323.75000,330.55000,330.55000,0.31%,364859 +2024-02-23,332.51000,333.71000,330.49000,331.25000,331.25000,0.21%,241827 +2024-02-26,331.09000,333.40000,326.95000,327.03000,327.03000,-1.27%,329660 +2024-02-27,328.18000,333.86500,326.30000,332.65000,332.65000,1.72%,219216 +2024-02-28,332.93000,344.17000,331.25000,337.68000,337.68000,1.51%,583228 +2024-02-29,340.01000,340.84500,334.83000,337.42000,337.42000,-0.08%,693268 +2024-03-01,336.81000,346.52000,330.82200,346.04000,346.04000,2.55%,449580 +2024-03-04,346.81000,352.27000,346.28500,346.76000,346.76000,0.21%,528020 +2024-03-05,346.99000,349.36000,342.36000,343.41000,343.41000,-0.97%,355712 +2024-03-06,344.70000,351.51000,344.70000,349.00000,349.00000,1.63%,217405 +2024-03-07,351.93000,361.09000,349.81000,361.00000,361.00000,3.44%,618606 +2024-03-08,361.41000,363.80000,355.77000,355.94000,355.94000,-1.40%,518037 +2024-03-11,355.71000,356.45000,350.03000,353.86000,353.86000,-0.58%,310294 +2024-03-12,354.39000,356.85500,350.31000,353.30000,353.30000,-0.16%,289762 +2024-03-13,354.76000,356.61000,350.40000,351.73000,351.73000,-0.44%,298491 +2024-03-14,350.85000,350.85000,340.68000,343.57000,343.57000,-2.32%,405793 +2024-03-15,340.75000,354.87000,340.75000,352.90000,352.90000,2.72%,837727 +2024-03-18,350.11000,355.59000,347.11000,347.27000,347.27000,-1.60%,480081 +2024-03-19,347.39000,350.58000,344.10500,348.96000,348.96000,0.49%,358037 +2024-03-20,347.96000,348.46000,342.66000,348.36000,348.36000,-0.17%,314828 +2024-03-21,351.10000,355.69500,348.52000,352.45000,352.45000,1.17%,383146 +2024-03-22,352.61000,354.00000,341.44000,347.31000,347.31000,-1.46%,370434 +2024-03-25,348.89000,349.39500,341.13500,342.72000,342.72000,-1.32%,309481 +2024-03-26,343.03000,343.88000,338.00000,338.10000,338.10000,-1.35%,367291 +2024-03-27,340.21000,346.49000,337.88500,345.19000,345.19000,2.10%,449324 +2024-03-28,345.76000,347.22000,343.09500,344.23000,344.23000,-0.28%,262487 +2024-04-01,345.15000,346.49000,340.96000,344.51000,344.51000,0.08%,241945 +2024-04-02,340.63000,342.43000,336.83500,339.73000,339.73000,-1.39%,278829 +2024-04-03,339.05000,343.44000,338.83500,341.10000,341.10000,0.40%,253781 +2024-04-04,344.69000,344.69000,333.47000,334.26000,334.26000,-2.01%,329401 +2024-04-05,335.69000,339.73000,333.65000,335.94000,335.94000,0.50%,304320 +2024-04-08,335.38000,340.48000,334.37500,339.04000,339.04000,0.92%,282606 +2024-04-09,342.97000,346.54000,341.45000,345.03000,345.03000,1.77%,295327 +2024-04-10,337.11000,341.94000,335.24000,337.15000,337.15000,-2.28%,222108 +2024-04-11,341.56000,342.36000,337.00500,337.89000,337.89000,0.22%,378868 +2024-04-12,334.75000,335.33000,321.94500,322.66000,322.66000,-4.51%,392727 +2024-04-15,326.46000,328.11000,316.97000,319.59000,319.59000,-0.95%,312519 +2024-04-16,318.72000,320.30000,312.86500,313.72000,313.72000,-1.84%,441693 +2024-04-17,312.43000,313.36000,302.50000,304.18000,304.18000,-3.04%,614608 +2024-04-18,296.30000,300.40000,288.94000,294.23000,294.23000,-3.27%,687011 +2024-04-19,296.18000,299.76000,293.91000,296.10000,296.10000,0.64%,466327 +2024-04-22,298.22000,300.81000,294.71000,299.23000,299.23000,1.06%,358283 +2024-04-23,309.99000,315.03200,306.09000,313.30000,313.30000,4.70%,561559 +2024-04-24,310.86000,316.06000,304.97000,310.25000,310.25000,-0.97%,530956 +2024-04-25,309.28000,310.20000,303.87000,308.35000,308.35000,-0.61%,381559 +2024-04-26,307.66000,311.50500,305.60000,311.30000,311.30000,0.96%,270575 +2024-04-29,312.84000,315.23000,311.59000,315.09000,315.09000,1.22%,313991 +2024-04-30,313.16000,314.14000,307.95000,309.04000,309.04000,-1.92%,370283 +2024-05-01,309.73000,322.44000,308.21000,315.92000,315.92000,2.23%,493908 +2024-05-02,318.05000,319.71000,309.27000,315.58000,315.58000,-0.11%,428430 +2024-05-03,321.05000,327.51000,319.09500,321.25000,321.25000,1.80%,507996 +2024-05-06,322.57000,325.16500,319.17000,319.86000,319.86000,-0.43%,768492 +2024-05-07,326.68000,331.47000,313.99000,326.06000,326.06000,1.94%,997389 +2024-05-08,324.87000,329.54500,323.34000,323.80000,323.80000,-0.69%,399532 +2024-05-09,325.66000,337.64000,324.03000,336.42000,336.42000,3.90%,431018 +2024-05-10,338.69000,352.12000,338.69000,351.11000,351.11000,4.37%,791251 +2024-05-13,350.11000,352.56000,346.01000,349.28000,349.28000,-0.52%,437115 +2024-05-14,352.04000,360.89000,352.04000,358.99000,358.99000,2.78%,344104 +2024-05-15,363.10000,367.21000,358.17000,361.79000,361.79000,0.78%,421272 +2024-05-16,361.23000,363.44000,355.52000,360.51000,360.51000,-0.35%,388842 +2024-05-17,360.52000,362.21000,354.21000,355.95000,355.95000,-1.26%,387752 +2024-05-20,356.03000,357.14000,353.20000,354.02000,354.02000,-0.54%,413008 +2024-05-21,353.50000,353.53000,348.48000,351.65000,351.65000,-0.67%,363678 +2024-05-22,352.43000,352.75000,348.10000,348.80000,348.80000,-0.81%,460724 +2024-05-23,348.29000,348.70000,334.45000,336.79000,336.79000,-3.44%,787508 +2024-05-24,338.10000,340.72000,334.64000,336.46000,336.46000,-0.10%,458674 +2024-05-28,338.58000,339.33000,331.14000,331.84000,331.84000,-1.37%,389273 +2024-05-29,327.08000,329.66000,324.43000,327.65000,327.65000,-1.26%,411804 +2024-05-30,306.86000,312.67000,299.02000,307.62000,307.62000,-6.11%,1008610 +2024-05-31,307.15000,312.62000,304.87000,308.90000,308.90000,0.42%,1069955 +2024-06-03,307.78000,316.85000,307.09000,309.90000,309.90000,0.32%,513016 +2024-06-04,309.32000,312.10500,306.68000,307.26000,307.26000,-0.85%,376285 +2024-06-05,307.80000,310.56500,303.38000,307.19000,307.19000,-0.02%,699902 +2024-06-06,305.27000,306.77000,299.72500,300.55000,300.55000,-2.16%,649128 +2024-06-07,300.63000,304.68000,297.68000,302.09000,302.09000,0.51%,453576 +2024-06-10,300.60000,302.32000,298.44000,301.47000,301.47000,-0.21%,370692 +2024-06-11,300.17000,302.02000,298.52000,300.50000,300.50000,-0.32%,451588 +2024-06-12,304.68000,304.68000,299.99000,300.96000,300.96000,0.15%,569602 +2024-06-13,299.74000,301.13000,291.80000,295.51000,295.51000,-1.81%,365349 +2024-06-14,293.40000,295.57000,289.71000,294.94000,294.94000,-0.19%,251821 +2024-06-17,297.52000,297.52000,292.37000,294.25000,294.25000,-0.23%,613707 +2024-06-18,294.47000,296.88000,291.85000,294.40000,294.40000,0.05%,552985 +2024-06-20,292.18000,295.07000,288.78000,290.00000,290.00000,-1.49%,664042 +2024-06-21,291.05000,291.85000,288.89000,290.27000,290.27000,0.09%,1053085 +2024-06-24,291.17000,293.29000,289.16000,289.27000,289.27000,-0.34%,304097 +2024-06-25,287.45000,290.58000,286.36500,286.97000,286.97000,-0.80%,276795 +2024-06-26,285.12000,290.34000,283.59000,290.30000,290.30000,1.16%,475911 +2024-06-27,288.67000,292.61000,286.24000,286.47000,286.47000,-1.32%,520474 +2024-06-28,287.25000,292.03000,286.99000,290.12000,290.12000,1.27%,1130356 +2024-07-01,291.94000,294.61000,279.28000,282.70000,282.70000,-2.56%,627508 +2024-07-02,282.52000,286.22000,280.86000,284.49000,284.49000,0.63%,323313 +2024-07-03,285.66000,289.46000,283.61000,287.50000,287.50000,1.06%,260940 +2024-07-05,288.39000,288.39000,284.46000,286.21000,286.21000,-0.45%,224451 +2024-07-08,288.38000,288.38000,283.04000,285.57000,285.57000,-0.22%,411874 +2024-07-09,285.84000,285.84000,279.24000,282.97000,282.97000,-0.91%,337739 +2024-07-10,283.98000,288.60000,283.41000,288.31000,288.31000,1.89%,302576 +2024-07-11,292.06000,303.10000,292.06000,301.48000,301.48000,4.57%,534825 +2024-07-12,303.04000,308.43000,301.85500,302.40000,302.40000,0.31%,277217 +2024-07-15,301.07000,304.97000,300.01500,302.93000,302.93000,0.18%,276324 +2024-07-16,304.26000,317.58000,304.26000,316.73000,316.73000,4.56%,519194 +2024-07-17,313.25000,323.34000,309.76000,314.38000,314.38000,-0.74%,421325 +2024-07-18,311.75000,321.37000,307.28000,308.98000,308.98000,-1.72%,355279 +2024-07-19,309.05000,309.05000,301.15000,302.72000,302.72000,-2.03%,386853 +2024-07-22,305.37000,308.45000,300.88000,307.22000,307.22000,1.49%,447049 +2024-07-23,312.07000,312.07000,300.26000,300.83000,300.83000,-2.08%,341707 +2024-07-24,300.32000,310.25000,300.32000,305.31000,305.31000,1.49%,401414 +2024-07-25,305.08000,320.64000,305.08000,310.29000,310.29000,1.63%,364851 +2024-07-26,314.35000,322.74000,310.52500,317.96000,317.96000,2.47%,277122 +2024-07-29,318.47000,323.56000,312.04000,321.54000,321.54000,1.13%,556566 +2024-07-30,323.88000,328.48000,320.96000,327.66000,327.66000,1.90%,713025 +2024-07-31,351.28000,354.97000,330.00000,336.28000,336.28000,2.63%,985113 +2024-08-01,340.28000,353.04000,338.17500,352.53000,352.53000,4.83%,801638 +2024-08-02,346.57000,347.43000,329.25000,345.66000,345.66000,-1.95%,696557 +2024-08-05,334.02000,337.33500,326.18000,328.83000,328.83000,-4.87%,560257 +2024-08-06,330.87000,342.26000,329.72000,330.89000,330.89000,0.63%,394730 +2024-08-07,332.07000,333.26700,320.78500,321.85000,321.85000,-2.73%,359728 +2024-08-08,322.78000,333.90000,322.78000,333.34000,333.34000,3.57%,298431 +2024-08-09,333.11000,333.44000,329.34000,332.70000,332.70000,-0.19%,212866 +2024-08-12,331.44000,333.64000,325.14000,333.42000,333.42000,0.22%,331788 +2024-08-13,334.35000,340.41000,331.36000,338.83000,338.83000,1.62%,338585 +2024-08-14,339.63000,342.02000,333.01000,336.49000,336.49000,-0.69%,218964 +2024-08-15,339.78000,342.87000,338.68000,340.68000,340.68000,1.25%,311628 +2024-08-16,340.41000,344.24000,337.92000,339.98000,339.98000,-0.21%,301327 +2024-08-19,339.93000,342.22000,337.73000,340.26000,340.26000,0.08%,329501 +2024-08-20,340.61000,342.71000,335.49000,336.16000,336.16000,-1.20%,264509 +2024-08-21,336.81000,338.73000,334.15000,337.34000,337.34000,0.35%,218715 +2024-08-22,340.00000,344.98500,335.01000,336.09000,336.09000,-0.37%,309334 +2024-08-23,338.99000,343.34000,336.92000,342.42000,342.42000,1.88%,157175 +2024-08-26,343.30000,343.90000,336.38000,336.59000,336.59000,-1.70%,189725 +2024-08-27,336.76000,337.76000,332.91000,336.77000,336.77000,0.05%,208025 +2024-08-28,339.58000,343.12000,338.32000,340.94000,340.94000,1.24%,209886 +2024-08-29,342.89000,347.41000,341.28000,344.71000,344.71000,1.11%,209794 +2024-08-30,345.14000,347.43000,340.59500,346.35000,346.35000,0.48%,307777 +2024-09-03,342.66000,348.21000,337.25000,339.75000,339.75000,-1.91%,240496 +2024-09-04,339.46000,341.05000,329.76000,331.56000,331.56000,-2.41%,355814 +2024-09-05,333.07000,333.14000,325.74000,331.31000,331.31000,-0.08%,301310 +2024-09-06,331.37000,334.94000,327.29500,328.84000,328.84000,-0.75%,337808 +2024-09-09,332.46000,334.01000,330.17000,332.10000,332.10000,0.99%,346980 +2024-09-10,331.89000,331.89000,324.05000,328.16000,328.16000,-1.19%,369876 +2024-09-11,327.66000,327.77000,320.87000,326.73000,326.73000,-0.44%,350249 +2024-09-12,326.63000,327.15000,314.84000,322.08000,322.08000,-1.42%,372660 +2024-09-13,322.70000,327.96000,322.70000,325.86000,325.86000,1.17%,292903 +2024-09-16,328.61000,331.55000,325.40000,328.65000,328.65000,0.86%,267961 +2024-09-17,330.65000,331.32500,325.02000,328.97000,328.97000,0.10%,269458 +2024-09-18,329.61000,339.99000,327.54500,333.37000,333.37000,1.34%,284466 +2024-09-19,340.53000,342.65000,337.20000,338.45000,338.45000,1.52%,283007 +2024-09-20,334.83000,337.49000,327.93000,336.56000,336.56000,-0.56%,610142 +2024-09-23,338.37000,340.51000,333.86500,339.71000,339.71000,0.94%,258905 +2024-09-24,342.47000,350.24000,340.73000,343.84000,343.84000,1.22%,419725 +2024-09-25,344.08000,344.08000,337.72000,340.00000,340.00000,-1.12%,553891 +2024-09-26,344.57000,356.02000,342.20000,355.68000,355.68000,4.61%,465242 +2024-09-27,356.30000,363.55000,354.49000,357.33000,357.33000,0.46%,689499 +2024-09-30,355.71000,362.65000,355.14000,359.89000,359.89000,0.72%,418642 +2024-10-01,360.08000,360.56500,351.75000,358.33000,358.33000,-0.43%,460231 +2024-10-02,356.67000,360.05500,354.04000,355.05000,355.05000,-0.92%,349260 +2024-10-03,353.25000,358.30500,351.11500,354.40000,354.40000,-0.18%,435704 +2024-10-04,358.44000,358.44000,350.03000,352.51000,352.51000,-0.53%,576384 +2024-10-07,349.73000,351.21000,344.78000,349.92000,349.92000,-0.73%,279857 +2024-10-08,361.09000,361.79000,356.16000,358.91000,358.91000,2.57%,519808 +2024-10-09,359.66000,359.99000,354.21000,356.83000,356.83000,-0.58%,240417 +2024-10-10,354.25000,357.61000,350.46000,352.64000,352.64000,-1.17%,249674 +2024-10-11,354.53000,360.19000,353.21000,357.97000,357.97000,1.51%,270457 +2024-10-14,356.75000,358.49000,354.88000,357.25000,357.25000,-0.20%,182245 +2024-10-15,358.06000,364.59500,357.50000,360.00000,360.00000,0.77%,394508 +2024-10-16,356.37000,359.25000,349.92000,353.97000,353.97000,-1.67%,470167 +2024-10-17,358.31000,362.79000,340.91000,347.31000,347.31000,-1.88%,542652 +2024-10-18,349.65000,353.41000,346.97000,348.45000,348.45000,0.33%,418826 +2024-10-21,346.55000,348.43000,341.22000,345.50000,345.50000,-0.85%,400761 +2024-10-22,340.85000,342.83500,335.64000,339.43000,339.43000,-1.76%,324401 +2024-10-23,338.34000,339.80000,329.67000,333.28000,333.28000,-1.81%,386666 +2024-10-24,333.49000,334.73000,327.21000,327.30000,327.30000,-1.79%,271275 +2024-10-25,327.82000,329.87000,324.06000,324.55000,324.55000,-0.84%,206826 +2024-10-28,328.95000,330.72000,324.62000,325.51000,325.51000,0.30%,373666 +2024-10-29,323.43000,326.89000,321.32000,324.67000,324.67000,-0.26%,298000 +2024-10-30,327.64000,334.03000,326.16000,326.59000,326.59000,0.59%,459125 +2024-10-31,324.90000,326.77800,321.94000,323.11000,323.11000,-1.07%,660243 +2024-11-01,375.00000,389.35400,372.15000,387.21000,387.21000,19.84%,1905943 +2024-11-04,387.00000,391.00000,381.12000,387.34000,387.34000,0.03%,890369 +2024-11-05,386.50000,389.45000,382.12000,387.17000,387.17000,-0.04%,533064 +2024-11-06,393.38000,393.38000,374.02000,386.69000,386.69000,-0.12%,669008 +2024-11-07,390.00000,393.15000,384.85000,386.12000,386.12000,-0.15%,401753 +2024-11-08,383.58000,388.46000,378.48000,384.51000,384.51000,-0.42%,361916 +2024-11-11,387.32000,387.32000,379.77000,380.74000,380.74000,-0.98%,432409 +2024-11-12,381.55000,386.46000,380.63000,385.79000,385.79000,1.33%,462140 +2024-11-13,385.89000,388.00000,382.07000,385.62000,385.62000,-0.04%,352773 +2024-11-14,383.43000,384.16000,376.20000,376.72000,376.72000,-2.31%,473788 +2024-11-15,377.06000,377.22500,357.13000,358.46000,358.46000,-4.85%,689694 +2024-11-18,357.63000,361.03000,351.93000,355.47000,355.47000,-0.83%,463130 +2024-11-19,351.57000,353.51000,344.45000,344.71000,344.71000,-3.03%,761037 +2024-11-20,343.39000,358.04000,340.61900,357.77000,357.77000,3.79%,688877 +2024-11-21,359.42000,368.57000,357.41000,368.50000,368.50000,3.00%,430294 +2024-11-22,367.89000,374.20500,365.86000,373.47000,373.47000,1.35%,366273 +2024-11-25,377.31000,385.03000,373.19000,378.16000,378.16000,1.26%,861407 +2024-11-26,376.76000,389.26000,372.15000,388.15000,388.15000,2.64%,1017528 +2024-11-27,390.43000,395.44000,385.02000,386.57000,386.57000,-0.41%,914079 +2024-11-29,384.14000,385.55000,382.58000,384.72000,384.72000,-0.48%,238266 +2024-12-02,383.28000,387.49000,380.14000,387.10000,387.10000,0.62%,326956 +2024-12-03,385.50000,388.00000,380.52000,387.00000,387.00000,-0.03%,416104 +2024-12-04,385.94000,395.38500,382.12000,391.35000,391.35000,1.12%,663530 +2024-12-05,388.65000,395.50000,381.27000,381.33000,381.33000,-2.56%,415895 +2024-12-06,383.95000,386.76000,380.60000,384.05000,384.05000,0.71%,416765 +2024-12-09,385.09000,392.68000,383.79000,392.01000,392.01000,2.07%,345217 +2024-12-10,394.33000,395.76000,385.41000,390.35000,390.35000,-0.42%,490071 +2024-12-11,394.40000,397.02000,384.39500,385.27000,385.27000,-1.30%,295389 +2024-12-12,384.43000,386.68500,381.41000,383.03000,383.03000,-0.58%,343424 +2024-12-13,382.22000,383.10500,373.40500,378.26000,378.26000,-1.25%,307928 +2024-12-16,375.09000,378.86500,372.30000,374.01000,374.01000,-1.12%,577855 +2024-12-17,371.40000,379.00000,371.15000,373.72000,373.72000,-0.08%,599392 +2024-12-18,373.81000,378.19500,359.98000,360.43000,360.43000,-3.56%,576988 +2024-12-19,359.17000,361.98500,354.37000,360.63000,360.63000,0.06%,452059 +2024-12-20,357.84000,369.61500,357.84000,368.16000,368.16000,2.09%,1737274 +2024-12-23,363.56000,369.99500,361.19000,369.76000,369.76000,0.43%,299990 +2024-12-24,369.26000,373.55000,367.16000,373.15000,373.15000,0.92%,105584 +2024-12-26,369.90000,377.70000,368.83000,376.78000,376.78000,0.97%,310778 +2024-12-27,374.66000,377.12000,372.33000,374.60000,374.60000,-0.58%,220295 +2024-12-30,370.85000,373.70000,367.21000,370.94000,370.94000,-0.98%,204488 +2024-12-31,370.45000,375.94000,369.76000,370.98000,370.98000,0.01%,180131 +2025-01-02,373.06000,375.56000,365.98000,368.26000,368.26000,-0.73%,343624 +2025-01-03,369.72000,373.79000,367.74000,371.76000,371.76000,0.95%,284993 +2025-01-06,370.80000,380.90000,369.83000,377.10000,377.10000,1.44%,346260 +2025-01-07,378.08000,385.34000,374.81000,377.03000,377.03000,-0.02%,250241 +2025-01-08,376.28000,376.79000,371.19000,374.20000,374.20000,-0.75%,452561 +2025-01-10,369.49000,382.85000,369.49000,380.35000,380.35000,1.64%,585553 +2025-01-13,381.21000,401.00000,381.21000,399.87000,399.87000,5.13%,621575 +2025-01-14,400.87000,406.78000,395.24000,404.93000,404.93000,1.27%,656139 +2025-01-15,404.50000,411.57500,383.71000,397.70000,397.70000,-1.79%,683538 +2025-01-16,398.37000,406.14000,387.56000,405.43000,405.43000,1.94%,344079 +2025-01-17,406.71000,411.51000,401.62000,404.00000,404.00000,-0.35%,447797 +2025-01-21,405.74000,416.24000,402.22000,413.81000,413.81000,2.43%,670163 +2025-01-22,411.62000,413.00000,408.04000,408.35000,408.35000,-1.32%,500897 +2025-01-23,409.37000,413.68000,399.52500,412.80000,412.80000,1.09%,323521 +2025-01-24,412.16000,414.20000,409.32000,411.30000,411.30000,-0.36%,278513 +2025-01-27,412.70000,415.19000,409.40000,414.44000,414.44000,0.76%,269942 +2025-01-28,417.47000,419.28000,412.26000,413.48000,413.48000,-0.23%,398474 +2025-01-29,409.55000,412.00000,402.52000,404.17000,404.17000,-2.25%,352343 +2025-01-30,410.40000,423.56000,410.40000,417.28000,417.28000,3.24%,401126 +2025-01-31,415.61000,423.00000,411.00300,415.48000,415.48000,-0.43%,329968 +2025-02-03,407.71000,415.74000,403.19100,411.19000,411.19000,-1.03%,354158 +2025-02-04,410.98000,413.08000,405.00000,410.40000,410.40000,-0.19%,303762 +2025-02-05,414.07000,415.90000,409.52000,414.09000,414.09000,0.90%,279801 +2025-02-06,414.44000,417.10000,409.17000,410.95000,410.95000,-0.76%,365198 +2025-02-07,412.45000,415.11000,402.47000,409.50000,409.50000,-0.35%,377220 +2025-02-10,411.00000,411.00000,402.69000,407.58000,407.58000,-0.47%,391147 +2025-02-11,403.85000,412.19000,400.95000,405.29000,405.29000,-0.56%,624074 +2025-02-12,388.34000,388.35000,368.34000,381.91000,381.91000,-5.77%,1176364 +2025-02-13,387.64000,388.43000,372.85500,379.11000,379.11000,-0.73%,790045 +2025-02-14,381.06000,381.06000,368.55000,369.73000,369.73000,-2.47%,471600 +2025-02-18,368.02000,378.45800,363.47900,376.29000,376.29000,1.77%,590243 +2025-02-19,376.39000,379.43000,374.89500,377.97000,377.97000,0.45%,553528 +2025-02-20,380.00000,385.00000,379.35000,380.81000,380.81000,0.75%,311473 +2025-02-21,382.12000,384.09500,372.92800,374.82000,374.82000,-1.57%,272138 +2025-02-24,374.85000,385.35000,370.02000,379.27000,379.27000,1.19%,395424 +2025-02-25,379.79000,386.12000,375.11000,380.83000,380.83000,0.41%,519571 +2025-02-26,381.04000,387.69000,377.57000,384.98000,384.98000,1.09%,660789 +2025-02-27,381.18000,381.50000,362.70500,373.06000,373.06000,-3.10%,531846 +2025-02-28,375.50000,379.84000,369.40500,377.34000,377.34000,1.15%,699545 +2025-03-03,378.81000,379.29000,369.87800,371.79000,371.79000,-1.47%,487026 +2025-03-04,368.40000,373.24000,361.44500,368.05000,368.05000,-1.01%,610189 +2025-03-05,364.80000,382.47500,364.80000,378.89000,378.89000,2.95%,648196 +2025-03-06,381.85000,394.66000,379.86000,386.33000,386.33000,1.96%,645708 +2025-03-07,384.09000,396.67000,381.26000,392.99000,392.99000,1.72%,502098 +2025-03-10,389.55000,399.99000,387.55000,390.29000,390.29000,-0.69%,531072 +2025-03-11,392.45000,392.45000,377.69000,378.85000,378.85000,-2.93%,656503 +2025-03-12,380.82000,381.72500,370.27000,373.13000,373.13000,-1.51%,371935 +2025-03-13,371.11000,376.45200,363.65000,364.44000,364.44000,-2.33%,425247 +2025-03-14,367.90000,379.00000,360.31000,377.15000,377.15000,3.49%,378958 +2025-03-17,376.15000,383.99000,376.15000,378.92000,378.92000,0.47%,359797 +2025-03-18,377.87000,382.23000,374.22000,382.15000,382.15000,0.85%,484915 +2025-03-19,381.17000,381.79500,371.29000,371.34000,371.34000,-2.83%,458671 +2025-03-20,370.45000,371.41500,362.77000,363.22000,363.22000,-2.19%,462795 +2025-03-21,361.07000,366.43000,355.00000,365.46000,365.46000,0.62%,848187 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/WBA-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/WBA-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..0008715ee2f20c93bc2b87296f608336804cc9e3 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/WBA-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,88.00000,88.58000,87.38000,88.00000,60.25500,0.09%,3648222 +2015-03-25,87.81000,88.20000,85.47000,85.88000,58.80400,-2.41%,4646429 +2015-03-26,84.51000,85.88000,84.36000,84.44000,57.81800,-1.68%,5391449 +2015-03-27,84.47000,85.74200,84.00000,85.29000,58.40000,1.01%,3649520 +2015-03-30,85.47000,86.22000,84.52000,85.99000,58.87900,0.82%,4232192 +2015-03-31,85.69000,86.06000,84.67000,84.68000,57.98200,-1.52%,3563605 +2015-04-01,84.72000,84.90000,83.66400,84.26000,57.69400,-0.50%,4926242 +2015-04-02,84.41000,86.11000,84.12000,85.97000,58.86500,2.03%,2955231 +2015-04-06,85.26000,88.10000,85.24000,88.01000,60.26200,2.37%,6058163 +2015-04-07,87.60000,88.25000,87.11000,87.28000,59.76200,-0.83%,3906974 +2015-04-08,87.04000,88.43000,86.89000,87.68000,60.03600,0.46%,5501444 +2015-04-09,89.50000,93.42000,89.40000,92.62000,63.41900,5.63%,11357081 +2015-04-10,92.14000,92.50000,90.25000,92.02000,63.00800,-0.65%,5978565 +2015-04-13,91.72000,92.74000,91.30000,91.71000,62.79500,-0.34%,4520513 +2015-04-14,91.40000,92.57000,91.08900,91.98000,62.98000,0.29%,2791556 +2015-04-15,92.00000,92.66000,91.25000,91.54000,62.67900,-0.48%,5754515 +2015-04-16,90.94000,91.29000,89.07000,89.52000,61.29600,-2.21%,7907099 +2015-04-17,88.46000,89.59000,85.86000,86.96000,59.54300,-2.86%,15435452 +2015-04-20,87.51000,88.22000,86.87000,87.12000,59.65300,0.18%,9361073 +2015-04-21,87.28000,88.25000,86.91400,87.09000,59.63200,-0.03%,5183805 +2015-04-22,87.04000,87.21000,86.60000,87.02000,59.58400,-0.08%,3485234 +2015-04-23,86.89000,87.27000,86.24000,86.69000,59.35800,-0.38%,2942187 +2015-04-24,87.16000,87.20000,85.83000,85.98000,58.87200,-0.82%,4104098 +2015-04-27,86.69000,86.69000,85.63000,86.12000,58.96800,0.16%,4110226 +2015-04-28,85.84000,86.16000,85.42000,86.08000,58.94100,-0.05%,2367006 +2015-04-29,85.34000,85.84000,84.24000,84.57000,57.90700,-1.75%,3224450 +2015-04-30,84.00000,84.50000,82.64000,82.93000,56.78400,-1.94%,4750193 +2015-05-01,82.53000,83.70000,82.53000,83.46000,57.14700,0.64%,2283206 +2015-05-04,83.88000,84.70000,83.45000,84.13000,57.60500,0.80%,2410120 +2015-05-05,84.01000,84.27000,82.87000,83.14000,56.92700,-1.18%,3073975 +2015-05-06,83.22000,83.74000,82.70000,83.10000,56.90000,-0.05%,2418143 +2015-05-07,83.09000,85.23000,82.80400,84.23000,57.67400,1.36%,4405486 +2015-05-08,84.93000,85.55000,84.58000,85.02000,58.21500,0.94%,2258182 +2015-05-11,85.13000,85.46000,84.20000,84.25000,57.68700,-0.91%,2609163 +2015-05-12,83.78000,84.91000,83.29000,84.18000,57.64000,-0.08%,2452765 +2015-05-13,84.24000,84.99000,83.69000,84.07000,57.56400,-0.13%,2048418 +2015-05-14,84.85000,85.41000,84.36000,85.35000,58.44100,1.52%,2430640 +2015-05-15,85.77000,86.56500,85.50000,86.47000,59.20800,1.31%,3569655 +2015-05-18,86.10000,86.67000,85.66000,86.36000,59.13200,-0.13%,2455699 +2015-05-19,86.07000,86.38000,85.53000,85.84000,59.00700,-0.60%,2297533 +2015-05-20,85.95000,85.95000,84.66000,84.89000,58.35400,-1.11%,2131438 +2015-05-21,84.75000,87.18000,84.51000,87.14000,59.90100,2.65%,3447357 +2015-05-22,86.71000,86.99000,86.06000,86.45000,59.42700,-0.79%,2297834 +2015-05-26,86.56000,86.71000,84.85000,85.55000,58.80800,-1.04%,3758078 +2015-05-27,85.62000,86.82000,85.48500,86.18000,59.24100,0.74%,2166211 +2015-05-28,86.34000,86.74000,85.53000,86.05000,59.15200,-0.15%,1648547 +2015-05-29,85.85000,86.90000,85.53000,85.84000,59.00700,-0.24%,2980452 +2015-06-01,86.17000,86.33800,84.70000,85.98000,59.10400,0.16%,1965861 +2015-06-02,86.31000,86.94000,85.77000,86.33000,59.34400,0.41%,2777042 +2015-06-03,86.37000,87.11000,85.67000,85.82000,58.99400,-0.59%,3596144 +2015-06-04,86.11000,86.37000,84.72000,85.25000,58.60200,-0.66%,3976236 +2015-06-05,85.04000,85.61000,83.81000,83.89000,57.66700,-1.60%,2910516 +2015-06-08,83.73000,84.11000,82.92000,83.26000,57.23400,-0.75%,2580228 +2015-06-09,83.60000,84.62000,83.30000,84.17000,57.85900,1.09%,2998542 +2015-06-10,84.53000,85.81000,84.37000,85.49000,58.76700,1.57%,3197752 +2015-06-11,85.67000,86.20000,85.50000,85.79000,58.97300,0.35%,3018902 +2015-06-12,85.51000,85.70000,84.92000,85.06000,58.47100,-0.85%,3024225 +2015-06-15,84.68000,84.95000,83.89000,84.42000,58.03100,-0.75%,2631398 +2015-06-16,84.44000,85.94000,84.25000,85.88000,59.03500,1.73%,2605805 +2015-06-17,85.99000,86.06000,85.15000,85.62000,58.85600,-0.30%,2881796 +2015-06-18,85.91000,88.21000,85.89000,87.80000,60.35500,2.55%,3484311 +2015-06-19,87.82000,89.38000,87.64000,88.52000,60.85000,0.82%,6381937 +2015-06-22,88.88000,89.24000,87.62000,87.75000,60.32000,-0.87%,2879179 +2015-06-23,87.94000,87.96000,86.83000,87.09000,59.86700,-0.75%,2515744 +2015-06-24,86.86000,86.95000,85.81000,86.15000,59.22000,-1.08%,2427639 +2015-06-25,86.12000,86.97000,85.95000,86.36000,59.36500,0.24%,2640536 +2015-06-26,86.80000,87.09000,86.07000,86.77000,59.64700,0.47%,14432234 +2015-06-29,86.01000,86.16000,84.26000,84.28000,57.93500,-2.87%,2796999 +2015-06-30,85.19000,85.44000,84.35600,84.44000,58.04500,0.19%,3778828 +2015-07-01,85.08000,85.86000,84.85000,85.77000,58.95900,1.58%,2834910 +2015-07-02,86.09000,86.28000,85.64000,85.81000,58.98700,0.05%,2811741 +2015-07-06,84.93000,85.85000,84.73000,85.39000,58.69800,-0.49%,3238309 +2015-07-07,85.61000,87.61000,85.45000,87.25000,59.97700,2.18%,4780629 +2015-07-08,86.71000,86.99000,85.41500,85.91000,59.05500,-1.54%,4139398 +2015-07-09,90.00000,90.24000,88.00000,89.55000,61.55800,4.24%,10379388 +2015-07-10,91.76000,93.79000,91.30000,93.11000,64.00500,3.98%,7640529 +2015-07-13,93.81000,94.90000,93.01000,94.48000,64.94700,1.47%,5749650 +2015-07-14,94.76000,94.80000,94.03000,94.33000,64.84300,-0.16%,2968986 +2015-07-15,94.33000,94.68000,93.47000,93.95000,64.58200,-0.40%,3213741 +2015-07-16,94.95000,96.22000,94.39000,96.09000,66.05300,2.28%,6650953 +2015-07-17,95.66000,96.02000,95.12000,95.75000,65.82000,-0.35%,2465198 +2015-07-20,95.23000,95.91000,94.68000,95.65000,65.75100,-0.10%,2338330 +2015-07-21,95.56000,95.85000,94.96000,95.66000,65.75800,0.01%,2135521 +2015-07-22,96.73000,97.02000,96.09000,96.64000,66.43100,1.02%,3641924 +2015-07-23,96.86000,96.87000,95.20000,95.48000,65.63400,-1.20%,2064694 +2015-07-24,95.61000,95.93000,94.87700,95.11000,65.38000,-0.39%,2300895 +2015-07-27,94.86000,95.43900,93.71000,94.38000,64.87800,-0.77%,2589343 +2015-07-28,94.76000,96.51000,94.40000,96.22000,66.14300,1.95%,3470768 +2015-07-29,95.64000,97.27000,95.58000,96.58000,66.39000,0.37%,3829103 +2015-07-30,96.30000,97.03000,96.11000,96.54000,66.36300,-0.04%,2348717 +2015-07-31,96.65000,96.97000,95.92000,96.63000,66.42400,0.09%,2892782 +2015-08-03,96.12000,96.30000,95.06000,95.91000,65.93000,-0.75%,2269259 +2015-08-04,96.10000,96.11000,94.80000,95.67000,65.76500,-0.25%,2978235 +2015-08-05,97.03000,97.30000,96.29000,96.68000,66.45900,1.06%,2504142 +2015-08-06,96.67000,96.88500,93.65000,93.73000,64.43100,-3.05%,3439546 +2015-08-07,94.71000,94.71000,92.05000,93.28000,64.12200,-0.48%,4222237 +2015-08-10,94.21000,94.44000,93.58000,93.95000,64.58200,0.72%,2420879 +2015-08-11,93.38000,94.10000,92.41000,92.95000,63.89500,-1.06%,2998023 +2015-08-12,92.34000,93.71000,91.64000,93.36000,64.17700,0.44%,3563906 +2015-08-13,93.44000,93.66000,92.33000,92.54000,63.61300,-0.88%,3480704 +2015-08-14,92.28000,92.91000,91.81000,92.10000,63.31000,-0.48%,2829927 +2015-08-17,91.69000,92.74000,91.34000,92.70000,63.97000,0.65%,1876735 +2015-08-18,92.55000,92.70000,91.53000,91.94000,63.44600,-0.82%,3410255 +2015-08-19,91.25000,92.27000,90.79000,91.41000,63.08000,-0.58%,3146648 +2015-08-20,90.22000,91.16000,89.72000,89.77000,61.94800,-1.79%,3406056 +2015-08-21,88.63000,88.95000,85.52000,85.61000,59.07800,-4.63%,8084035 +2015-08-24,81.89000,84.95000,76.00800,82.27000,56.77300,-3.90%,10616213 +2015-08-25,84.02000,86.99000,80.86000,81.00000,55.89600,-1.54%,10711304 +2015-08-26,83.68000,85.59000,81.08000,85.41000,58.94000,5.44%,7096366 +2015-08-27,86.28000,88.30000,85.92000,87.85000,60.62400,2.86%,5569933 +2015-08-28,87.27000,88.05000,86.40000,87.42000,60.32700,-0.49%,3940281 +2015-08-31,86.90000,87.13000,85.94000,86.55000,59.72600,-1.00%,3530679 +2015-09-01,84.34000,87.13000,84.19500,86.04000,59.37400,-0.59%,7100886 +2015-09-02,86.98000,88.06000,85.92000,87.83000,60.61000,2.08%,5054023 +2015-09-03,88.35000,89.24000,87.93000,88.26000,60.90600,0.49%,4024170 +2015-09-04,87.01000,88.00000,86.43000,87.43000,60.33400,-0.94%,5468911 +2015-09-08,88.67000,90.17000,88.45000,90.09000,62.16900,3.04%,3968962 +2015-09-09,92.07000,92.07000,88.69000,88.94000,61.37600,-1.28%,3722740 +2015-09-10,88.52000,90.13000,88.52000,89.38000,61.67900,0.49%,3991582 +2015-09-11,89.01000,90.46000,88.75000,90.40000,62.38300,1.14%,3286156 +2015-09-14,90.66000,90.76000,89.90000,90.17000,62.22400,-0.25%,3022994 +2015-09-15,90.45000,91.24000,89.41500,90.92000,62.74200,0.83%,2711456 +2015-09-16,90.90000,91.03000,90.28000,90.91000,62.73500,-0.01%,2540303 +2015-09-17,91.10000,91.10000,89.24000,89.68000,61.88600,-1.35%,3663552 +2015-09-18,88.73000,88.77000,86.20000,86.49000,59.68500,-3.56%,10781974 +2015-09-21,87.08000,88.44000,87.02000,88.25000,60.90000,2.03%,3945706 +2015-09-22,86.68000,87.71000,85.98000,86.71000,59.83700,-1.75%,3878744 +2015-09-23,89.34000,89.34000,86.52000,87.44000,60.34100,0.84%,2398797 +2015-09-24,86.52000,86.82900,85.03000,85.75000,59.17400,-1.93%,4286472 +2015-09-25,87.13000,87.82000,84.81000,85.32000,58.87800,-0.50%,5285927 +2015-09-28,85.03000,85.45000,81.96000,82.63000,57.02100,-3.15%,4817839 +2015-09-29,82.75000,83.85000,81.45000,82.06000,56.62800,-0.69%,4483004 +2015-09-30,82.82000,83.28000,81.99000,83.10000,57.34600,1.27%,3759335 +2015-10-01,83.57000,84.77000,82.60000,84.63000,58.40100,1.84%,4312673 +2015-10-02,83.32000,87.16000,82.72000,87.11000,60.11300,2.93%,4629791 +2015-10-05,87.72000,88.52000,87.11000,87.96000,60.69900,0.98%,5143549 +2015-10-06,87.08000,87.87000,83.63600,84.10000,58.03600,-4.39%,5770817 +2015-10-07,84.90000,85.00000,83.34000,84.44000,58.27000,0.40%,3504532 +2015-10-08,84.12000,85.60000,83.55000,84.28000,58.16000,-0.19%,3313860 +2015-10-09,84.27000,85.53000,83.75000,85.37000,58.91200,1.29%,3568404 +2015-10-12,85.19000,86.25000,85.12000,86.21000,59.49200,0.98%,2100150 +2015-10-13,85.67000,86.44000,84.97000,85.14000,58.75300,-1.24%,2868296 +2015-10-14,85.02000,85.40000,83.45500,84.03000,57.98700,-1.30%,3548860 +2015-10-15,84.76000,87.32000,84.37000,87.26000,60.21600,3.84%,3450938 +2015-10-16,87.77000,88.20000,86.71000,88.14000,60.82400,1.01%,3714330 +2015-10-19,87.82000,88.55000,87.77000,88.46000,61.04400,0.36%,3714036 +2015-10-20,88.46000,89.56000,88.38500,88.74000,61.23800,0.32%,2705377 +2015-10-21,89.09000,89.19000,87.73000,88.04000,60.75500,-0.79%,3511160 +2015-10-22,87.88000,89.26000,87.85000,88.63000,61.16200,0.67%,4298237 +2015-10-23,89.50000,90.16000,87.84000,89.96000,62.08000,1.50%,4706553 +2015-10-26,90.13000,90.31000,89.18000,89.48000,61.74800,-0.53%,4140015 +2015-10-27,89.20000,95.74000,88.96000,95.16000,65.66800,6.35%,13905239 +2015-10-28,92.04000,93.00000,84.44000,84.95000,58.62200,-10.73%,24357537 +2015-10-29,85.36000,86.76000,83.77000,83.88000,57.88400,-1.26%,9903287 +2015-10-30,83.87000,84.97000,82.51000,84.68000,58.43600,0.95%,8099553 +2015-11-02,84.30000,86.65000,83.32000,86.55000,59.72600,2.21%,6950336 +2015-11-03,86.44000,89.15000,86.01000,88.23000,60.88600,1.94%,7044104 +2015-11-04,88.36000,88.49000,86.06000,87.48000,60.36800,-0.85%,5484768 +2015-11-05,87.67000,87.70000,85.64000,85.95000,59.31200,-1.75%,3550378 +2015-11-06,85.70000,85.92000,83.76000,84.67000,58.42900,-1.49%,6129119 +2015-11-09,84.27000,84.37000,82.44000,83.48000,57.60800,-1.41%,4450714 +2015-11-10,83.83000,84.79000,83.26000,83.53000,57.64200,0.06%,4302631 +2015-11-11,83.71000,83.86000,81.70000,81.82000,56.46200,-2.05%,6035103 +2015-11-12,81.67000,81.93500,80.15000,80.40000,55.73100,-1.74%,5764534 +2015-11-13,80.18000,80.85000,79.04000,79.17000,54.87800,-1.53%,5702323 +2015-11-16,79.00000,82.09000,78.90000,81.84000,56.72900,3.37%,5944806 +2015-11-17,82.16000,83.74000,82.02000,82.97000,57.51200,1.38%,4723404 +2015-11-18,82.97000,84.82000,82.76000,84.58000,58.62800,1.94%,4606415 +2015-11-19,84.55000,84.73000,81.85000,82.83000,57.41500,-2.07%,4455981 +2015-11-20,83.53000,83.53000,81.65000,81.83000,56.72200,-1.21%,5851083 +2015-11-23,81.62000,82.40000,80.60000,81.91000,56.77800,0.10%,4275877 +2015-11-24,81.13000,83.12000,80.60000,82.93000,57.48500,1.25%,5154637 +2015-11-25,82.93000,84.00000,82.90000,83.40000,57.81000,0.57%,2085297 +2015-11-27,83.46000,85.20000,83.46000,84.18000,58.35100,0.94%,2346595 +2015-11-30,84.10000,84.52000,83.77000,84.03000,58.24700,-0.18%,3861751 +2015-12-01,84.43000,84.69000,83.36000,83.99000,58.21900,-0.05%,2978776 +2015-12-02,84.04000,84.10300,83.03000,83.31000,57.74800,-0.81%,2771744 +2015-12-03,83.59000,84.19000,81.75000,81.94000,56.79800,-1.64%,4316056 +2015-12-04,82.02000,84.73000,82.00000,84.62000,58.65600,3.27%,4702652 +2015-12-07,84.46000,85.13000,83.93000,84.87000,58.82900,0.30%,5867049 +2015-12-08,84.26000,84.89000,83.44000,83.66000,57.99100,-1.43%,5106051 +2015-12-09,83.05000,84.00000,82.36000,83.34000,57.76900,-0.38%,4238554 +2015-12-10,83.43000,84.02000,82.75000,83.42000,57.82400,0.10%,2692669 +2015-12-11,82.08000,82.89000,81.03000,81.71000,56.63900,-2.05%,4209063 +2015-12-14,81.80000,82.89000,81.15000,82.56000,57.22800,1.04%,4180727 +2015-12-15,83.40000,83.96000,82.04000,82.11000,56.91600,-0.55%,4488949 +2015-12-16,82.93000,84.96000,82.46000,84.71000,58.71800,3.17%,4816421 +2015-12-17,85.11000,85.32000,83.29000,83.34000,57.76900,-1.62%,3797594 +2015-12-18,82.73000,83.44000,82.14000,82.51000,57.19300,-1.00%,8529876 +2015-12-21,83.01000,85.02000,82.71000,84.89000,58.84300,2.88%,4895823 +2015-12-22,85.01000,86.34000,84.23000,86.01000,59.62000,1.32%,4993105 +2015-12-23,86.31000,86.50000,85.71000,86.05000,59.64700,0.05%,3559111 +2015-12-24,86.36000,86.95000,85.93000,86.46000,59.93100,0.48%,1366994 +2015-12-28,85.99000,86.40500,85.42000,85.84000,59.50200,-0.72%,2133441 +2015-12-29,86.41000,87.05000,86.22000,86.82000,60.18100,1.14%,3570549 +2015-12-30,86.82000,87.00000,86.34000,86.39000,59.88300,-0.50%,2184620 +2015-12-31,85.92000,86.04000,84.78000,85.15500,59.02700,-1.43%,2528739 +2016-01-04,83.70000,83.77000,82.12000,83.05000,57.56800,-2.47%,6347625 +2016-01-05,82.79000,83.08000,80.83000,80.87000,56.05700,-2.62%,7603141 +2016-01-06,80.54000,81.26000,79.43000,79.63000,55.19700,-1.53%,11659237 +2016-01-07,82.40000,82.40000,79.03000,81.17000,56.26500,1.93%,11361954 +2016-01-08,81.88000,83.00000,80.92000,81.05000,56.18100,-0.15%,9767884 +2016-01-11,81.77000,82.35000,79.86000,81.02000,56.16100,-0.04%,5354945 +2016-01-12,81.58000,81.98000,80.81000,81.82000,56.71500,0.99%,4143791 +2016-01-13,81.83000,82.19300,79.62000,79.93000,55.40500,-2.31%,5080484 +2016-01-14,80.00000,82.74000,79.78000,81.87000,56.75000,2.43%,5895150 +2016-01-15,79.48000,80.75000,78.95000,79.93000,55.40500,-2.37%,7606711 +2016-01-19,80.92000,81.64000,79.86000,80.70000,55.93900,0.96%,6292106 +2016-01-20,79.20000,80.22000,77.00000,79.45000,55.07200,-1.55%,5386636 +2016-01-21,79.45000,79.92100,78.53000,78.98000,54.74700,-0.59%,4449293 +2016-01-22,80.63000,81.09000,79.61000,80.84000,56.03600,2.36%,3449158 +2016-01-25,80.62000,80.94000,78.56000,78.71000,54.55900,-2.63%,3405804 +2016-01-26,78.80000,79.80000,78.80000,79.44000,55.06500,0.93%,3559399 +2016-01-27,79.98000,80.46000,77.97000,78.45000,54.37900,-1.25%,3473999 +2016-01-28,78.85000,78.93000,76.62000,77.61000,53.79700,-1.07%,4436198 +2016-01-29,78.58000,79.74000,77.14000,79.72000,55.25900,2.72%,4906839 +2016-02-01,78.89000,80.71000,78.32000,80.07000,55.50200,0.44%,4964054 +2016-02-02,79.09000,79.29000,77.71000,78.00000,54.06700,-2.59%,4313176 +2016-02-03,78.43000,78.70000,76.05000,76.81000,53.24200,-1.53%,4465353 +2016-02-04,76.76000,77.32700,75.11000,77.19000,53.50600,0.49%,5420906 +2016-02-05,76.59000,77.39000,74.79000,75.20000,52.12600,-2.58%,6224201 +2016-02-08,74.18000,74.18000,71.50000,72.91000,50.53900,-3.05%,8962588 +2016-02-09,72.55000,75.69000,72.14000,74.93000,51.93900,2.77%,7227357 +2016-02-10,75.66000,77.50500,75.00000,76.01000,52.68800,1.44%,4141462 +2016-02-11,74.85000,76.11600,73.88000,75.53000,52.35500,-0.63%,5069260 +2016-02-12,76.59000,77.11000,75.84000,77.08000,53.43000,2.05%,4213487 +2016-02-16,78.20000,78.20000,76.17000,76.55000,53.31200,-0.69%,4814972 +2016-02-17,77.19000,78.24000,76.63000,78.16000,54.43300,2.10%,4256222 +2016-02-18,77.50000,77.99000,76.44000,76.55000,53.31200,-2.06%,4059932 +2016-02-19,76.44000,77.59000,75.95000,77.57000,54.02200,1.33%,4079248 +2016-02-22,78.40000,78.88000,77.75000,78.80000,54.87900,1.59%,3348878 +2016-02-23,78.47000,78.94000,77.69500,78.73000,54.83000,-0.09%,3835688 +2016-02-24,78.05000,79.43000,77.91000,79.43000,55.31700,0.89%,3593852 +2016-02-25,79.48000,79.94000,78.56000,79.92000,55.65900,0.62%,3355783 +2016-02-26,80.00000,80.05000,78.87000,79.57000,55.41500,-0.44%,4507330 +2016-02-29,79.35000,79.93000,78.79000,78.94000,54.97600,-0.79%,3231341 +2016-03-01,79.92000,80.55000,79.52000,80.35000,55.95800,1.79%,4244448 +2016-03-02,80.30000,80.48700,78.63000,79.46000,55.33800,-1.11%,4137664 +2016-03-03,79.36000,79.97500,78.33000,79.92000,55.65900,0.58%,2542703 +2016-03-04,80.00000,80.09000,79.04000,79.45000,55.33100,-0.59%,2118954 +2016-03-07,78.88000,80.03000,78.61000,79.15000,55.12200,-0.38%,3588454 +2016-03-08,78.94000,81.45000,78.71000,80.39000,55.98600,1.57%,3927727 +2016-03-09,80.94000,83.10000,80.63000,81.60000,56.82900,1.51%,5018378 +2016-03-10,81.60000,81.84700,79.47000,80.66000,56.17400,-1.15%,3582172 +2016-03-11,81.44000,81.58000,80.82000,81.41000,56.69600,0.93%,2545602 +2016-03-14,81.12000,81.86000,81.00000,81.52000,56.77300,0.14%,1874276 +2016-03-15,80.91000,81.82000,80.90000,81.32000,56.63400,-0.25%,1974838 +2016-03-16,81.21000,82.22000,80.94000,82.10000,57.17700,0.96%,3235866 +2016-03-17,81.41000,83.44000,81.41000,83.30000,58.01300,1.46%,3833618 +2016-03-18,83.76000,84.58000,83.06000,83.94000,58.45800,0.77%,9460311 +2016-03-21,83.86000,84.05500,83.49000,83.55000,58.18700,-0.46%,2602083 +2016-03-22,83.16000,83.33500,82.26000,82.80000,57.66400,-0.90%,2787412 +2016-03-23,82.82000,83.05000,82.08000,82.34000,57.34400,-0.56%,2114083 +2016-03-24,82.24000,82.34000,81.72000,82.33000,57.33700,-0.01%,1946972 +2016-03-28,82.33000,83.22000,82.06000,82.79000,57.65700,0.56%,1737975 +2016-03-29,82.92000,83.06000,81.94200,83.02000,57.81800,0.28%,2819755 +2016-03-30,83.50000,83.86000,83.03000,83.63000,58.24200,0.73%,2811276 +2016-03-31,83.83000,84.47000,83.70000,84.24000,58.66700,0.73%,3820377 +2016-04-01,84.24000,86.84000,84.02000,86.70000,60.38000,2.92%,6502507 +2016-04-04,86.64000,86.79000,84.82000,86.31000,60.10900,-0.45%,5114558 +2016-04-05,85.77000,86.00000,82.55000,83.36000,58.05400,-3.42%,9434206 +2016-04-06,83.34000,85.10000,83.12000,83.69000,58.28400,0.40%,8017035 +2016-04-07,83.38000,83.54000,81.20000,81.30000,56.62000,-2.86%,5653162 +2016-04-08,81.56000,82.06000,81.18000,81.37000,56.66800,0.09%,4172098 +2016-04-11,81.72000,82.14000,81.01500,81.15000,56.51500,-0.27%,3099899 +2016-04-12,81.26000,81.70000,80.90500,81.31000,56.62700,0.20%,3624049 +2016-04-13,81.95000,82.00000,80.82000,81.08000,56.46700,-0.28%,5257250 +2016-04-14,80.99000,81.36000,80.75500,81.26000,56.59200,0.22%,4038885 +2016-04-15,81.77000,81.83000,81.12000,81.44000,56.71700,0.22%,3245253 +2016-04-18,81.18000,81.47000,80.86000,81.25000,56.58500,-0.23%,4129156 +2016-04-19,81.27000,81.96000,80.70000,81.84000,56.99600,0.73%,5385711 +2016-04-20,82.09000,82.18000,81.07000,81.13000,56.50100,-0.87%,3067059 +2016-04-21,81.05000,81.49000,80.52000,80.56000,56.10400,-0.70%,3222036 +2016-04-22,80.54000,81.11000,79.72000,80.14000,55.81200,-0.52%,3764041 +2016-04-25,80.02000,80.40000,79.71000,80.39000,55.98600,0.31%,2961687 +2016-04-26,80.82000,81.40000,80.37000,81.31000,56.62700,1.14%,3400854 +2016-04-27,81.47000,81.97000,81.05000,81.56000,56.80100,0.31%,3584176 +2016-04-28,81.11000,81.38000,80.16000,80.34500,55.95500,-1.49%,2876939 +2016-04-29,79.58000,79.76000,78.28000,79.28000,55.21300,-1.33%,5421171 +2016-05-02,79.10000,80.79000,79.02000,80.56000,56.10400,1.61%,3250295 +2016-05-03,79.86000,81.92000,79.66000,81.46000,56.73100,1.12%,5294031 +2016-05-04,81.04000,81.72500,80.84000,81.49000,56.75200,0.04%,3480723 +2016-05-05,81.34000,81.80000,81.01000,81.46000,56.73100,-0.04%,2531034 +2016-05-06,79.00000,79.50000,78.24000,79.43000,55.31700,-2.49%,11411582 +2016-05-09,79.50000,81.30500,79.40000,80.89000,56.33400,1.84%,6226850 +2016-05-10,80.97000,81.25000,80.65000,80.92000,56.35500,0.04%,3197490 +2016-05-11,80.95000,80.95000,79.42500,80.23000,55.87500,-0.85%,5918029 +2016-05-12,80.37000,80.57000,79.68000,79.87000,55.62400,-0.45%,3066850 +2016-05-13,79.59000,80.04000,78.55000,78.61000,54.74600,-1.58%,4062829 +2016-05-16,78.41000,79.23000,78.01000,78.87000,55.17800,0.33%,5209229 +2016-05-17,77.69000,77.99000,76.47000,76.48000,53.50600,-3.03%,7683309 +2016-05-18,76.49000,77.02000,75.85000,76.54000,53.54800,0.08%,5884846 +2016-05-19,76.02000,76.98000,75.73500,76.21000,53.31700,-0.43%,3014951 +2016-05-20,76.34000,77.53000,76.30000,77.22000,54.02400,1.33%,6201618 +2016-05-23,77.02000,77.26000,76.40000,76.53000,53.54100,-0.89%,3624658 +2016-05-24,76.72000,77.65000,76.71000,77.15000,53.97500,0.81%,4689505 +2016-05-25,77.31000,77.92000,77.20000,77.63000,54.31100,0.62%,4090900 +2016-05-26,77.46000,77.53000,76.74000,76.78000,53.71600,-1.09%,3719578 +2016-05-27,77.09000,77.33000,76.55000,77.00000,53.87000,0.29%,3003682 +2016-05-31,76.94000,77.59000,76.65000,77.40000,54.15000,0.52%,5007493 +2016-06-01,77.42000,78.22000,77.22000,78.10000,54.63900,0.90%,3916700 +2016-06-02,78.20000,79.50000,78.02500,79.10000,55.33900,1.28%,4018577 +2016-06-03,79.14000,79.14000,78.16000,78.68000,55.04500,-0.53%,2488399 +2016-06-06,78.68000,79.21000,78.41000,78.66000,55.03100,-0.03%,2621034 +2016-06-07,79.21000,79.98500,79.00000,79.12000,55.35300,0.58%,2932152 +2016-06-08,78.98000,79.71000,78.97000,79.44000,55.57700,0.40%,2778405 +2016-06-09,79.39000,79.78000,78.65000,79.01000,55.27600,-0.54%,2411616 +2016-06-10,78.67000,83.48000,78.65000,82.47000,57.69700,4.38%,10952718 +2016-06-13,82.50000,84.45000,82.06000,84.36000,59.01900,2.29%,8597409 +2016-06-14,83.89000,84.44000,82.65000,84.34000,59.00500,-0.02%,6807550 +2016-06-15,84.23000,84.89000,83.09000,83.21000,58.21400,-1.34%,5276442 +2016-06-16,82.00000,83.33000,81.33000,83.15000,58.17200,-0.07%,3659282 +2016-06-17,83.52000,83.56000,81.79000,82.65000,57.82300,-0.60%,5993346 +2016-06-20,83.37000,84.46000,82.77000,82.93000,58.01900,0.34%,5121368 +2016-06-21,83.10000,83.39000,82.86000,83.20000,58.20700,0.33%,3462651 +2016-06-22,82.95000,83.80000,82.90000,83.74000,58.58500,0.65%,4711548 +2016-06-23,84.30000,85.09000,83.71000,85.06000,59.50900,1.58%,4708177 +2016-06-24,81.71000,82.97000,81.50000,81.78000,57.21400,-3.86%,10136248 +2016-06-27,80.94000,81.35600,79.01000,79.39000,55.54200,-2.92%,6777783 +2016-06-28,79.71000,79.98000,78.99000,79.88000,55.88500,0.62%,4876716 +2016-06-29,80.34000,83.34000,80.03000,83.19000,58.20000,4.14%,7039016 +2016-06-30,83.39000,83.45000,82.21000,83.27000,58.25600,0.10%,5813242 +2016-07-01,83.71000,83.92000,82.85000,83.06000,58.10900,-0.25%,4858326 +2016-07-05,82.88000,84.97000,82.70000,83.52000,58.43100,0.55%,7629265 +2016-07-06,82.15000,82.84000,80.58000,81.55000,57.05300,-2.36%,10537783 +2016-07-07,81.52000,81.97000,80.38000,80.50000,56.31800,-1.29%,5559959 +2016-07-08,81.01000,81.80000,80.63000,81.80000,57.22800,1.61%,5973492 +2016-07-11,81.83000,82.31000,81.67000,82.01000,57.37500,0.26%,3607652 +2016-07-12,81.90000,82.62000,81.05000,81.22000,56.82200,-0.96%,5229083 +2016-07-13,81.69000,82.23000,81.21000,81.77000,57.20700,0.68%,4565374 +2016-07-14,82.66000,84.19000,82.33000,83.78000,58.61300,2.46%,7002069 +2016-07-15,84.34000,84.38000,82.25000,82.51000,57.72500,-1.52%,6818654 +2016-07-18,82.59000,83.56000,82.33000,82.78000,57.91400,0.33%,3805123 +2016-07-19,83.03000,83.19500,81.98000,82.21000,57.51500,-0.69%,4914258 +2016-07-20,82.37000,82.64000,82.15000,82.51000,57.72500,0.36%,4919258 +2016-07-21,82.45000,82.75000,81.49000,81.70000,57.15800,-0.98%,2828456 +2016-07-22,82.33000,82.41000,81.23000,81.35000,56.91300,-0.43%,3159763 +2016-07-25,81.41000,81.61000,80.79000,81.57000,57.06700,0.27%,3352828 +2016-07-26,81.35000,82.35000,81.10500,81.33000,56.89900,-0.29%,3129998 +2016-07-27,80.58000,80.60000,79.55000,79.94000,55.92700,-1.71%,9054470 +2016-07-28,79.77000,79.92000,79.04000,79.46000,55.59100,-0.60%,3906732 +2016-07-29,79.49000,79.56500,78.80000,79.25000,55.44400,-0.26%,3730298 +2016-08-01,78.88000,79.49000,78.05000,79.27000,55.45800,0.03%,4581522 +2016-08-02,79.60000,80.14000,78.42000,78.95000,55.23400,-0.40%,3906205 +2016-08-03,79.02000,80.02000,78.84600,79.60000,55.68900,0.82%,3819116 +2016-08-04,79.85000,80.29000,79.66000,79.85000,55.86400,0.31%,3180069 +2016-08-05,80.25000,81.29000,79.92000,80.53000,56.33900,0.85%,3769596 +2016-08-08,80.42000,80.80000,80.31000,80.63000,56.40900,0.12%,3865534 +2016-08-09,80.82000,81.17000,80.49000,80.89000,56.59100,0.32%,3465240 +2016-08-10,81.06000,82.90000,81.02000,82.50000,57.71800,1.99%,8216360 +2016-08-11,82.94000,83.23000,82.39000,82.91000,58.00500,0.50%,6038894 +2016-08-12,82.64000,83.36000,82.50000,83.32000,58.29100,0.49%,3574213 +2016-08-15,83.30000,83.88000,82.66000,83.61000,58.49400,0.35%,3611130 +2016-08-16,83.40000,83.50000,82.77000,82.80000,57.92800,-0.97%,3374766 +2016-08-17,82.58000,82.89000,81.73000,82.52000,57.99400,-0.34%,3844406 +2016-08-18,82.65000,82.91000,82.04000,82.65000,58.08500,0.16%,2886314 +2016-08-19,82.32000,82.82500,82.01500,82.59000,58.04300,-0.07%,2757209 +2016-08-22,82.66000,83.00000,82.22000,82.74000,58.14900,0.18%,2639852 +2016-08-23,83.00000,83.07000,82.27000,82.38000,57.89600,-0.44%,1883860 +2016-08-24,82.06000,82.44000,81.25000,81.47000,57.25600,-1.10%,3993388 +2016-08-25,81.33000,81.63000,79.80500,80.18000,56.35000,-1.58%,4233463 +2016-08-26,80.31000,80.43000,78.51000,79.39000,55.79400,-0.99%,6064847 +2016-08-29,79.80000,80.86000,79.71000,80.35000,56.46900,1.21%,3467800 +2016-08-30,80.41000,80.55000,79.98000,80.52000,56.58800,0.21%,2782911 +2016-08-31,80.54000,80.83000,80.25000,80.71000,56.72200,0.24%,3282708 +2016-09-01,81.04000,81.71000,80.59000,81.54000,57.30500,1.03%,3296108 +2016-09-02,81.87000,82.25000,81.72000,82.22000,57.78300,0.83%,3029648 +2016-09-06,82.05000,82.13700,81.20000,81.64000,57.37600,-0.71%,3726013 +2016-09-07,81.82000,83.06000,81.41000,82.88000,58.24700,1.52%,3316700 +2016-09-08,84.25000,85.08000,82.88000,84.67000,59.50500,2.16%,9886020 +2016-09-09,83.70000,84.24000,82.77000,82.92000,58.27500,-2.07%,6937617 +2016-09-12,82.95000,83.74000,82.66000,83.57000,58.73200,0.78%,4982823 +2016-09-13,83.00000,83.16000,81.98000,82.25000,57.80400,-1.58%,3600405 +2016-09-14,81.78000,82.48000,80.71000,80.98000,56.91200,-1.54%,4875481 +2016-09-15,80.83000,81.66000,80.69200,81.40000,57.20700,0.52%,5529974 +2016-09-16,80.50000,81.73000,80.36000,81.49000,57.27000,0.11%,8924860 +2016-09-19,81.84000,81.84000,80.44000,80.81000,56.79200,-0.83%,3753512 +2016-09-20,80.91000,81.29000,80.62000,80.64000,56.67300,-0.21%,2509955 +2016-09-21,80.74000,80.98000,79.65000,80.58000,56.63100,-0.07%,4603485 +2016-09-22,81.24000,82.71000,80.91600,82.38000,57.89600,2.23%,6983078 +2016-09-23,82.53000,82.59000,82.03000,82.05000,57.66400,-0.40%,2715769 +2016-09-26,81.66000,81.90000,80.56000,80.68000,56.70100,-1.67%,2916358 +2016-09-27,80.77000,81.51000,80.54000,80.97000,56.90500,0.36%,2898746 +2016-09-28,81.18000,81.47000,80.15000,80.66000,56.68700,-0.38%,3109992 +2016-09-29,80.40000,80.71000,78.90000,79.21000,55.66800,-1.80%,3657060 +2016-09-30,79.59000,80.92000,79.02000,80.62000,56.65900,1.78%,4490152 +2016-10-03,80.27000,80.69000,80.02000,80.38000,56.49000,-0.30%,2306364 +2016-10-04,80.85000,81.49100,80.03000,80.24000,56.39200,-0.17%,3111612 +2016-10-05,80.30000,80.90000,80.18000,80.51000,56.58100,0.34%,2498209 +2016-10-06,80.70000,80.70000,79.74000,80.30000,56.43400,-0.26%,3662227 +2016-10-07,80.65000,80.75000,79.25000,79.88000,56.13900,-0.52%,2851713 +2016-10-10,80.00000,80.10000,79.39000,79.65000,55.97700,-0.29%,2765162 +2016-10-11,79.45000,79.51000,77.79800,78.08000,54.87400,-1.97%,5524004 +2016-10-12,78.16000,78.92000,77.81000,78.30000,55.02800,0.28%,3474569 +2016-10-13,77.84000,78.63000,77.70000,78.20000,54.95800,-0.13%,3458736 +2016-10-14,78.43000,78.69000,77.94000,78.31000,55.03500,0.14%,2657834 +2016-10-17,79.50000,79.70000,77.83000,78.01000,54.82400,-0.38%,3803498 +2016-10-18,78.63000,78.90000,77.99000,78.08000,54.87400,0.09%,3097066 +2016-10-19,78.06000,78.07000,76.26000,77.18000,54.24100,-1.15%,5890663 +2016-10-20,78.75000,81.30000,78.61500,81.02000,56.94000,4.98%,11159279 +2016-10-21,80.70000,81.62000,80.28000,81.57000,57.32600,0.68%,4762880 +2016-10-24,81.65000,83.34000,81.58000,83.11000,58.40900,1.89%,4751526 +2016-10-25,83.10000,83.25000,82.18000,82.45000,57.94500,-0.79%,3318564 +2016-10-26,81.53000,82.96500,81.53000,82.30000,57.83900,-0.18%,3068295 +2016-10-27,82.18000,82.69000,81.82000,82.16000,57.74100,-0.17%,2779828 +2016-10-28,80.23000,81.15000,79.33000,81.10000,56.99600,-1.29%,7971224 +2016-10-31,81.48000,82.80000,81.39000,82.73000,58.14200,2.01%,4662127 +2016-11-01,81.95000,82.73000,81.79000,82.46000,57.95200,-0.33%,5130759 +2016-11-02,81.30000,82.29000,81.28000,81.93000,57.57900,-0.64%,9783089 +2016-11-03,82.35000,82.46000,80.68500,80.78000,56.77100,-1.40%,4587201 +2016-11-04,80.05000,81.26000,80.05000,80.35000,56.46900,-0.53%,7023873 +2016-11-07,81.56000,81.82000,81.03000,81.45000,57.24200,1.37%,4453554 +2016-11-08,78.21000,80.55000,77.02000,80.09000,56.28600,-1.67%,12055433 +2016-11-09,79.47000,82.21000,79.25000,81.54000,57.30500,1.81%,7290496 +2016-11-10,82.00000,82.30000,79.82000,80.87000,56.83400,-0.82%,5293448 +2016-11-11,80.76000,81.12000,79.87000,81.05000,56.96100,0.22%,3802604 +2016-11-14,81.04000,81.88000,80.78000,81.76000,57.46000,0.88%,4500869 +2016-11-15,81.90000,83.35000,81.37000,83.28000,58.79200,1.86%,6651645 +2016-11-16,83.25000,83.36000,82.45000,83.19000,58.72800,-0.11%,3833572 +2016-11-17,83.07000,84.10000,82.24600,83.99000,59.29300,0.96%,3808662 +2016-11-18,83.53000,83.87000,82.56000,83.27000,58.78500,-0.86%,5013338 +2016-11-21,83.15000,84.51000,83.04000,84.42000,59.59600,1.38%,3110653 +2016-11-22,84.47000,84.72000,83.77000,83.92000,59.24400,-0.59%,3500542 +2016-11-23,83.93000,84.15000,83.61000,84.05000,59.33500,0.15%,2788299 +2016-11-25,84.16000,84.53000,84.00000,84.43000,59.60400,0.45%,1587742 +2016-11-28,84.10000,85.57000,84.05300,85.35000,60.25300,1.09%,3956847 +2016-11-29,85.33000,86.26000,84.66000,85.53000,60.38000,0.21%,3686831 +2016-11-30,85.75000,85.84000,84.41000,84.73000,59.81500,-0.94%,5951933 +2016-12-01,84.83000,85.05000,83.70000,84.22000,59.45500,-0.60%,4463474 +2016-12-02,84.39000,85.44000,83.89000,85.11000,60.08400,1.06%,3928646 +2016-12-05,85.11000,85.27000,84.62000,85.00000,60.00600,-0.13%,2800176 +2016-12-06,84.82000,85.00000,84.29000,84.71000,59.80100,-0.34%,2911403 +2016-12-07,84.16000,85.04000,84.04000,84.99000,59.99900,0.33%,4858361 +2016-12-08,85.07000,85.22000,83.80000,84.28000,59.49800,-0.84%,3143499 +2016-12-09,84.77000,86.68000,84.52000,86.39000,60.98700,2.50%,3408674 +2016-12-12,85.88000,86.91000,85.88000,86.64000,61.16400,0.29%,2206614 +2016-12-13,86.83000,87.94000,86.25000,87.73000,61.93300,1.26%,3546980 +2016-12-14,87.77000,88.00000,85.52000,85.74000,60.52800,-2.27%,5117287 +2016-12-15,85.63000,86.30000,85.02000,85.72000,60.51400,-0.02%,3461858 +2016-12-16,86.22000,87.19000,85.84000,86.08000,60.76800,0.42%,7155144 +2016-12-19,86.24000,86.44000,85.59000,86.06000,60.75400,-0.02%,3048302 +2016-12-20,87.00000,87.42000,85.89000,86.28000,60.91000,0.26%,4141718 +2016-12-21,86.22000,86.42000,85.70000,85.85000,60.60600,-0.50%,2166922 +2016-12-22,85.50000,85.85000,83.90000,84.27000,59.49100,-1.84%,3983109 +2016-12-23,84.33000,84.77000,83.75000,84.28000,59.49800,0.01%,2181182 +2016-12-27,84.46000,85.29000,84.21000,84.49000,59.64600,0.25%,2765641 +2016-12-28,84.51000,84.84000,83.42000,83.59000,59.01100,-1.07%,4003172 +2016-12-29,83.47000,83.88000,83.16000,83.48000,58.93300,-0.13%,3697261 +2016-12-30,83.46000,83.62000,82.42000,82.76000,58.42500,-0.86%,3343578 +2017-01-03,83.10000,83.38000,82.30000,82.96000,58.56600,0.24%,4943270 +2017-01-04,83.30000,83.50000,82.78000,82.98000,58.58000,0.02%,4125458 +2017-01-05,82.00000,83.37000,80.31000,83.03000,58.61500,0.06%,7401365 +2017-01-06,83.08000,83.69000,82.45000,83.10000,58.66500,0.08%,3949995 +2017-01-09,82.81000,82.91000,81.95000,82.55000,58.27600,-0.66%,3293038 +2017-01-10,82.41000,83.40000,82.00000,82.67000,58.36100,0.15%,3037865 +2017-01-11,83.01000,85.26000,83.01000,84.43000,59.60400,2.13%,6573458 +2017-01-12,84.15000,84.27000,83.35000,83.92000,59.24400,-0.60%,3242564 +2017-01-13,83.94000,84.14000,83.37000,83.82000,59.17300,-0.12%,2934594 +2017-01-17,83.53000,84.55000,83.50000,84.22000,59.45500,0.48%,3332053 +2017-01-18,84.21000,84.40000,83.63000,84.12000,59.38500,-0.12%,2938775 +2017-01-19,84.08000,84.09000,83.34000,83.49000,58.94000,-0.75%,2615684 +2017-01-20,84.11000,84.72000,81.01000,81.72000,57.69000,-2.12%,11067907 +2017-01-23,81.40000,82.49000,81.34500,81.55000,57.57000,-0.21%,3704323 +2017-01-24,81.72000,81.81000,80.62000,81.23000,57.34400,-0.39%,4245772 +2017-01-25,81.42000,82.32000,81.33000,82.03000,57.90900,0.98%,5113159 +2017-01-26,81.87000,82.26000,81.22000,81.27000,57.37300,-0.93%,2535271 +2017-01-27,81.60000,82.28000,80.74000,81.50000,57.53500,0.28%,4613064 +2017-01-30,82.00000,82.23000,81.04000,81.48000,57.52100,-0.02%,5047095 +2017-01-31,81.26000,81.94000,81.09000,81.94000,57.84600,0.56%,3424716 +2017-02-01,81.20000,81.69000,80.16000,81.04000,57.21000,-1.10%,5080115 +2017-02-02,81.05000,81.05000,80.21000,80.59000,56.89300,-0.56%,3667771 +2017-02-03,81.13000,81.24000,80.40000,80.47000,56.80800,-0.15%,3167670 +2017-02-06,80.53000,81.40000,80.47000,80.80000,57.04100,0.41%,3418422 +2017-02-07,80.91000,81.55000,80.37000,81.43000,57.48600,0.78%,4174804 +2017-02-08,81.32000,81.65500,80.72000,81.53000,57.55600,0.12%,2515251 +2017-02-09,81.73000,82.55000,81.39900,82.38000,58.15600,1.04%,2950038 +2017-02-10,82.38000,83.46000,81.95000,83.31000,58.81300,1.13%,4401200 +2017-02-13,83.48000,83.62800,82.67000,83.43000,59.16200,0.14%,3299797 +2017-02-14,83.33000,83.88000,83.06000,83.79000,59.41800,0.43%,5095885 +2017-02-15,83.74000,84.38000,83.61000,84.25000,59.74400,0.55%,2736127 +2017-02-16,84.20000,86.12000,84.00000,85.65000,60.73700,1.66%,6373665 +2017-02-17,85.54000,86.10000,85.37000,85.86000,60.88500,0.25%,4106620 +2017-02-21,88.00000,88.00000,85.89000,86.41000,61.27600,0.64%,3430698 +2017-02-22,86.43000,86.57000,85.90000,86.29000,61.19000,-0.14%,3047701 +2017-02-23,86.47000,87.82000,83.99000,86.99000,61.68700,0.81%,3437222 +2017-02-24,86.86000,87.63000,86.73000,87.61000,62.12600,0.71%,2890852 +2017-02-27,87.47000,87.58000,87.05000,87.22000,61.85000,-0.45%,2032133 +2017-02-28,87.13000,87.13000,85.59000,86.38000,61.25400,-0.96%,3879904 +2017-03-01,86.82000,87.23000,86.40000,86.77000,61.53100,0.45%,3390496 +2017-03-02,86.50000,87.03000,86.32000,86.74000,61.51000,-0.03%,3097105 +2017-03-03,86.66000,86.91000,85.24000,85.89000,60.90700,-0.98%,3157970 +2017-03-06,85.58000,86.44000,85.36000,85.88000,60.90000,-0.01%,2437548 +2017-03-07,85.46000,86.32000,85.36000,85.99000,60.97800,0.13%,2407972 +2017-03-08,85.99000,85.99000,85.12000,85.16000,60.38900,-0.97%,2898421 +2017-03-09,85.26000,85.81000,84.45000,85.31000,60.49500,0.18%,2520986 +2017-03-10,85.93000,86.06000,85.34000,85.63000,60.72200,0.38%,2601035 +2017-03-13,85.42000,85.76000,85.07000,85.61000,60.70800,-0.02%,2417742 +2017-03-14,85.45000,85.50000,84.63000,85.40000,60.55900,-0.25%,3257320 +2017-03-15,85.53000,85.95000,84.71000,85.80000,60.84300,0.47%,3921032 +2017-03-16,85.61000,86.04000,85.22000,85.67000,60.75100,-0.15%,3356110 +2017-03-17,86.25000,86.25000,85.04000,85.91000,60.92100,0.28%,7254687 +2017-03-20,85.77000,85.86000,84.55000,84.63000,60.01300,-1.49%,3579559 +2017-03-21,84.76000,84.91000,82.77000,83.21000,59.00600,-1.68%,5072986 +2017-03-22,83.49000,83.85000,82.55000,83.03000,58.87900,-0.22%,4488298 +2017-03-23,82.89000,83.47100,82.59000,82.98000,58.84300,-0.06%,2501173 +2017-03-24,83.25000,83.34000,82.61000,82.97000,58.83600,-0.01%,2110083 +2017-03-27,82.71000,83.62000,82.55000,83.56000,59.25500,0.71%,2410041 +2017-03-28,83.29000,84.01500,83.10000,83.74000,59.38200,0.22%,3053042 +2017-03-29,83.60000,83.87000,83.31000,83.77000,59.40300,0.04%,2016580 +2017-03-30,83.65000,83.79000,83.10000,83.31000,59.07700,-0.55%,2437968 +2017-03-31,83.11000,83.69000,83.03000,83.05000,58.89300,-0.31%,3133198 +2017-04-03,83.36000,83.75000,82.80000,82.95000,58.82200,-0.12%,3283623 +2017-04-04,82.84000,83.61000,82.39000,82.50000,58.50300,-0.54%,3273405 +2017-04-05,82.98000,83.10000,80.30000,81.17000,57.56000,-1.61%,12117445 +2017-04-06,81.20000,81.91000,80.92000,81.66000,57.90700,0.60%,4696691 +2017-04-07,81.80000,82.94000,81.66000,82.33000,58.38200,0.82%,5576132 +2017-04-10,82.28000,82.81000,82.12000,82.51000,58.51000,0.22%,4073427 +2017-04-11,82.27000,82.81000,82.08000,82.68000,58.63000,0.21%,3464917 +2017-04-12,82.44000,82.83000,82.31000,82.57000,58.55200,-0.13%,2984343 +2017-04-13,82.82000,83.18000,82.35000,82.48000,58.48900,-0.11%,2780762 +2017-04-17,82.63000,83.16000,82.52200,83.13000,58.95000,0.79%,1931626 +2017-04-18,82.60000,83.05000,82.51500,82.82000,58.73000,-0.37%,2894280 +2017-04-19,83.21000,84.00000,82.96000,83.51000,59.21900,0.83%,5163499 +2017-04-20,83.73000,84.66000,83.49000,84.14000,59.66600,0.75%,4219726 +2017-04-21,84.21000,84.62000,83.92000,84.03000,59.58800,-0.13%,3698774 +2017-04-24,84.76000,84.86000,84.16000,84.28000,59.76500,0.30%,5036451 +2017-04-25,84.45000,86.12000,84.36000,85.92000,60.92800,1.95%,6975272 +2017-04-26,85.93000,86.35000,85.45000,85.92000,60.92800,,3477924 +2017-04-27,85.87000,86.25000,85.63000,85.89000,60.90700,-0.03%,2855810 +2017-04-28,85.77000,87.79000,85.45000,86.54000,61.36800,0.76%,3525306 +2017-05-01,86.36000,86.86500,86.31000,86.46000,61.31100,-0.09%,3272806 +2017-05-02,86.73000,86.86000,85.68000,85.81000,60.85000,-0.75%,3945801 +2017-05-03,85.89000,86.10000,85.52000,85.79000,60.83600,-0.02%,3278782 +2017-05-04,85.85000,86.27000,85.72000,86.05000,61.02000,0.30%,3558802 +2017-05-05,86.18000,86.29000,85.27000,85.89000,60.90700,-0.19%,3544937 +2017-05-08,85.64000,85.99000,85.36000,85.84000,60.87100,-0.06%,2943657 +2017-05-09,85.55000,86.42000,85.55000,85.98000,60.97100,0.16%,2710507 +2017-05-10,85.77000,85.88000,85.51000,85.62000,60.71500,-0.42%,2545003 +2017-05-11,85.29000,85.78000,85.09000,85.50000,60.63000,-0.14%,3685928 +2017-05-12,85.48000,85.61000,84.86000,85.25000,60.45300,-0.29%,3272757 +2017-05-15,85.16000,85.60000,84.50000,84.96000,60.24700,-0.34%,4040025 +2017-05-16,84.98000,84.99000,84.27000,84.51000,60.19400,-0.53%,2518596 +2017-05-17,83.14000,83.43000,81.11000,81.73000,58.21400,-3.29%,7680745 +2017-05-18,81.96000,82.39000,81.38000,81.45000,58.01500,-0.34%,4345933 +2017-05-19,81.46000,81.68000,80.57000,80.61000,57.41600,-1.03%,5263033 +2017-05-22,80.59000,81.44000,80.21000,81.34000,57.93600,0.91%,5677013 +2017-05-23,81.57000,81.69000,81.23000,81.24000,57.86500,-0.12%,3002696 +2017-05-24,81.40000,81.41000,80.31000,80.58000,57.39500,-0.81%,3520975 +2017-05-25,80.68000,81.27000,80.50000,80.75000,57.51600,0.21%,3954464 +2017-05-26,81.00000,81.25000,80.64000,81.25000,57.87200,0.62%,2713727 +2017-05-30,81.05000,81.11000,80.13000,80.16000,57.09600,-1.34%,4062321 +2017-05-31,80.37000,81.03000,80.30700,81.02000,57.70800,1.07%,4196944 +2017-06-01,81.29000,82.21000,81.01000,82.18000,58.53500,1.43%,3665567 +2017-06-02,82.30000,83.13000,82.27000,83.10000,59.19000,1.12%,3937442 +2017-06-05,83.25000,83.50000,82.72000,83.38000,59.38900,0.34%,2761892 +2017-06-06,82.75000,83.35000,81.07500,81.45000,58.01500,-2.31%,6644067 +2017-06-07,81.69000,81.69000,80.75000,81.46000,58.02200,0.01%,6066780 +2017-06-08,81.51000,82.04000,81.38000,81.47000,58.02900,0.01%,2993112 +2017-06-09,81.54000,81.62200,80.55500,80.99000,57.68700,-0.59%,4115904 +2017-06-12,81.04000,82.59000,81.03000,81.81000,58.27100,1.01%,4610405 +2017-06-13,81.32000,81.89000,80.96000,81.80000,58.26400,-0.01%,2959840 +2017-06-14,82.02000,83.06000,81.70000,82.88000,59.03300,1.32%,4346114 +2017-06-15,82.45000,82.86000,81.23500,82.56000,58.80500,-0.39%,5400054 +2017-06-16,81.19000,81.47000,77.35000,78.44000,55.87100,-4.99%,14827100 +2017-06-19,78.96000,79.83000,78.06000,79.81000,56.84600,1.75%,7879530 +2017-06-20,79.81000,79.83000,78.13000,78.30000,55.77100,-1.89%,4937572 +2017-06-21,78.30000,78.64000,77.72100,78.12000,55.64300,-0.23%,4768189 +2017-06-22,78.11000,78.11000,76.32000,76.37000,54.39600,-2.24%,7832056 +2017-06-23,76.37000,76.51000,75.18000,76.34000,54.37500,-0.04%,8787507 +2017-06-26,76.49000,77.92000,76.39000,77.53000,55.22200,1.56%,6568729 +2017-06-27,77.47000,78.13000,77.09000,77.26000,55.03000,-0.35%,6511025 +2017-06-28,77.49000,78.24000,76.83000,77.09000,54.90900,-0.22%,6488417 +2017-06-29,81.55000,81.55000,76.34000,78.37000,55.82100,1.66%,14803291 +2017-06-30,79.50000,79.58600,77.14000,78.31000,55.77800,-0.08%,6873486 +2017-07-03,78.52000,78.80000,78.01000,78.13000,55.65000,-0.23%,2419188 +2017-07-05,78.13000,78.96000,78.13000,78.64000,56.01300,0.65%,6306231 +2017-07-06,78.45000,78.47000,77.63000,77.72000,55.35800,-1.17%,5818117 +2017-07-07,77.73000,78.13500,76.92000,77.47000,55.18000,-0.32%,5868547 +2017-07-10,77.48000,77.59000,76.85000,77.16000,54.95900,-0.40%,4752803 +2017-07-11,76.97000,77.52000,76.79000,77.29000,55.05100,0.17%,4728948 +2017-07-12,77.79000,77.97000,77.45000,77.52000,55.21500,0.30%,4244644 +2017-07-13,77.66000,78.47800,77.60000,78.01000,55.56400,0.63%,5408172 +2017-07-14,78.04000,79.07000,77.70000,78.91000,56.20500,1.15%,7863958 +2017-07-17,79.14000,79.25000,78.65000,79.18000,56.39800,0.34%,4639292 +2017-07-18,79.02000,79.15000,78.36000,78.67000,56.03400,-0.64%,4344219 +2017-07-19,78.76000,79.77000,78.72000,79.56000,56.66800,1.13%,4053275 +2017-07-20,79.64000,79.98000,79.15000,79.80000,56.83900,0.30%,6528522 +2017-07-21,79.37000,80.05000,78.85000,78.90000,56.19800,-1.13%,4774042 +2017-07-24,78.82000,79.96000,78.75000,79.60000,56.69700,0.89%,4345644 +2017-07-25,79.79000,80.49000,79.58000,80.06000,57.02400,0.58%,5291158 +2017-07-26,80.07000,80.50000,78.48000,78.68000,56.04200,-1.72%,8205335 +2017-07-27,78.39000,78.98000,78.13000,78.78000,56.11300,0.13%,6430165 +2017-07-28,78.60000,79.86000,78.60000,79.62000,56.71100,1.07%,5201753 +2017-07-31,79.92000,80.96000,79.80500,80.67000,57.45900,1.32%,4813607 +2017-08-01,80.43000,81.45500,80.43000,81.13000,57.78700,0.57%,4770014 +2017-08-02,80.90000,81.36000,80.58000,81.03000,57.71500,-0.12%,4149471 +2017-08-03,81.40000,81.72000,80.68000,81.05000,57.73000,0.02%,4527696 +2017-08-04,81.38000,81.45000,80.93000,81.06000,57.73700,0.01%,3721039 +2017-08-07,81.01000,81.87000,80.71000,81.51000,58.05700,0.56%,3239903 +2017-08-08,81.09000,81.93000,81.00000,81.08000,57.75100,-0.53%,3954268 +2017-08-09,80.91000,81.49500,80.50000,81.28000,57.89300,0.25%,4982850 +2017-08-10,80.77000,80.93000,79.65000,79.75000,56.80400,-1.88%,4594321 +2017-08-11,79.92000,81.06500,79.81000,80.72000,57.49500,1.22%,3947097 +2017-08-14,80.88000,81.81000,80.87000,81.53000,58.07200,1.00%,3998765 +2017-08-15,81.58000,81.86000,81.02000,81.13000,57.78700,-0.49%,4273145 +2017-08-16,81.07000,81.84000,81.05000,81.26000,58.16400,0.16%,3452622 +2017-08-17,80.55000,81.86000,80.42000,80.89000,57.89900,-0.46%,3366823 +2017-08-18,80.43000,80.95000,80.01000,80.03000,57.28400,-1.06%,4599772 +2017-08-21,80.08000,80.93000,80.08000,80.60000,57.69200,0.71%,4682098 +2017-08-22,80.80000,81.84000,80.59000,81.28000,58.17800,0.84%,3152139 +2017-08-23,80.93000,81.50500,80.80000,81.36000,58.23600,0.10%,3773023 +2017-08-24,81.27000,81.67000,79.25000,80.50000,57.62000,-1.06%,7794352 +2017-08-25,80.80000,81.81000,80.61000,81.13000,58.07100,0.78%,5134419 +2017-08-28,81.32000,81.68000,81.01000,81.16000,58.09300,0.04%,3273857 +2017-08-29,80.90000,81.76000,80.81000,81.42000,58.27900,0.32%,3273504 +2017-08-30,81.56000,82.24000,81.27000,81.78000,58.53600,0.44%,3147129 +2017-08-31,81.94000,82.22000,81.39000,81.50000,58.33600,-0.34%,4652312 +2017-09-01,81.63000,81.69000,80.57000,81.22000,58.13500,-0.34%,5289425 +2017-09-05,81.09000,82.26000,81.01000,81.46000,58.30700,0.30%,5441068 +2017-09-06,81.58000,82.11000,81.49500,81.76000,58.52200,0.37%,5187318 +2017-09-07,81.90000,82.20000,81.45000,81.56000,58.37900,-0.24%,5430128 +2017-09-08,81.70000,81.95000,81.06000,81.39000,58.25700,-0.21%,4448054 +2017-09-11,81.65000,82.61000,81.52000,82.28000,58.89400,1.09%,4275609 +2017-09-12,82.24000,83.89000,81.97000,82.74000,59.22300,0.56%,7744201 +2017-09-13,82.64000,83.66000,82.41000,82.73000,59.21600,-0.01%,5717120 +2017-09-14,81.67000,82.57000,81.36000,82.01000,58.70100,-0.87%,4299793 +2017-09-15,81.94000,83.74000,81.30000,82.50000,59.05200,0.60%,21689070 +2017-09-18,82.51000,83.62000,82.50000,82.60000,59.12300,0.12%,5773040 +2017-09-19,82.97000,82.99000,80.70000,81.21000,58.12800,-1.68%,7064170 +2017-09-20,80.75000,81.27000,78.43500,78.84000,56.43200,-2.92%,9133838 +2017-09-21,78.84000,78.98000,77.70000,78.20000,55.97400,-0.81%,6368115 +2017-09-22,78.00000,78.50000,77.62000,78.41000,56.12400,0.27%,4452564 +2017-09-25,78.60000,79.42000,78.58000,78.96000,56.51800,0.70%,4878588 +2017-09-26,79.48000,79.63000,78.85000,79.08000,56.60400,0.15%,4242738 +2017-09-27,78.87000,79.27000,77.53000,78.15000,55.93800,-1.18%,6887473 +2017-09-28,77.71000,78.00000,77.12000,77.52000,55.48700,-0.81%,6777931 +2017-09-29,77.32000,77.45000,76.62000,77.22000,55.27200,-0.39%,5111809 +2017-10-02,77.32000,77.50000,76.50000,76.60000,54.82900,-0.80%,5241298 +2017-10-03,76.74000,76.87000,75.52000,76.79000,54.96500,0.25%,4881873 +2017-10-04,76.61000,76.95000,75.68000,75.83000,54.27700,-1.25%,4589144 +2017-10-05,76.43000,77.07000,75.80000,76.95000,55.07900,1.48%,4465614 +2017-10-06,75.95000,76.24000,72.77000,73.20000,52.39500,-4.87%,11296522 +2017-10-09,73.36000,73.37400,70.21000,70.87000,50.72700,-3.18%,12317773 +2017-10-10,70.80000,70.99000,69.28000,69.85000,49.99700,-1.44%,11978844 +2017-10-11,69.87000,70.03000,68.80000,68.92000,49.33100,-1.33%,7418801 +2017-10-12,68.80000,69.61000,68.55000,69.00000,49.38900,0.12%,6008707 +2017-10-13,68.99000,69.03000,67.40100,67.56000,48.35800,-2.09%,8708149 +2017-10-16,67.64000,68.17000,67.21000,67.31000,48.17900,-0.37%,6369058 +2017-10-17,67.31000,67.74000,66.92000,67.40000,48.24300,0.13%,5761860 +2017-10-18,67.46000,68.17000,67.41000,67.74000,48.48700,0.50%,4867610 +2017-10-19,67.77000,68.14000,67.10500,67.20000,48.10000,-0.80%,4851372 +2017-10-20,67.21000,68.31000,67.06000,68.06000,48.71600,1.28%,8739942 +2017-10-23,68.11000,68.45000,67.47000,67.51000,48.32200,-0.81%,6690996 +2017-10-24,67.68000,68.09000,67.23000,67.29000,48.16500,-0.33%,7627202 +2017-10-25,70.00000,70.10900,66.05000,69.36000,49.64600,3.08%,16667980 +2017-10-26,69.64000,70.26000,66.38000,67.11000,48.03600,-3.24%,18623955 +2017-10-27,66.57000,66.96000,63.82000,64.48000,46.15300,-3.92%,20826655 +2017-10-30,64.45000,66.48000,64.25000,66.26000,47.42700,2.76%,12150261 +2017-10-31,66.22000,66.74500,65.67000,66.27000,47.43500,0.02%,11430761 +2017-11-01,65.34000,67.80000,65.17000,67.01000,47.96400,1.12%,9530853 +2017-11-02,67.37000,68.05000,66.30000,66.78000,47.80000,-0.34%,7876671 +2017-11-03,66.85000,67.54000,66.51000,66.87000,47.86400,0.13%,13868463 +2017-11-06,66.75000,66.97000,65.86000,65.94000,47.19800,-1.39%,5447212 +2017-11-07,65.76000,68.46000,65.75000,67.92000,48.61600,3.00%,9384484 +2017-11-08,67.86000,69.12500,67.41000,68.90000,49.31700,1.44%,7746132 +2017-11-09,68.91000,69.93000,68.36000,69.54000,49.77500,0.93%,7893326 +2017-11-10,68.93000,71.09500,68.76000,70.99000,51.09900,2.09%,12360250 +2017-11-13,70.71000,73.83000,69.27000,70.37000,50.65300,-0.87%,12406082 +2017-11-14,70.16000,70.93000,69.57000,70.59000,50.81100,0.31%,5248892 +2017-11-15,70.61000,70.88000,69.92200,70.20000,50.53100,-0.55%,4365983 +2017-11-16,70.26000,71.41000,70.02000,71.30000,51.32300,1.57%,4130612 +2017-11-17,71.44000,71.98000,71.00000,71.25000,51.28700,-0.07%,6102081 +2017-11-20,70.97000,71.45000,69.82000,70.78000,50.94800,-0.66%,6695650 +2017-11-21,70.66000,71.26000,70.39000,71.16000,51.22200,0.54%,8050791 +2017-11-22,71.13000,72.12000,71.07200,71.33000,51.34400,0.24%,4172074 +2017-11-24,71.01000,71.41000,70.22000,70.28000,50.58800,-1.47%,1682964 +2017-11-27,70.64000,70.70000,69.26100,69.39000,49.94800,-1.27%,5315233 +2017-11-28,69.43000,72.47000,69.02000,72.24000,51.99900,4.11%,7384419 +2017-11-29,72.35000,73.36000,71.77000,71.92000,51.76900,-0.44%,6239000 +2017-11-30,71.93000,72.92000,70.77000,72.76000,52.37300,1.17%,11375586 +2017-12-01,71.96000,72.46000,70.51000,71.45000,51.43100,-1.80%,8730215 +2017-12-04,71.33000,71.71000,70.41000,71.57000,51.51700,0.17%,9901534 +2017-12-05,71.33000,71.62000,70.09000,70.18000,50.51600,-1.94%,5813679 +2017-12-06,70.44000,71.28500,69.84000,71.05000,51.14300,1.24%,5926760 +2017-12-07,70.91000,71.00000,69.50000,69.61000,50.10600,-2.03%,7842604 +2017-12-08,70.09000,71.61000,69.51000,71.55000,51.50200,2.79%,6827172 +2017-12-11,71.32000,72.44000,71.24000,71.88000,51.74000,0.46%,6218430 +2017-12-12,71.81000,72.15000,70.93000,72.01000,51.83400,0.18%,4361200 +2017-12-13,71.99000,72.09000,70.75000,71.72000,51.62500,-0.40%,5298233 +2017-12-14,71.47000,71.58000,70.00000,70.36000,50.64600,-1.90%,7103417 +2017-12-15,71.05000,72.34000,70.23000,71.94000,51.78300,2.25%,10930790 +2017-12-18,72.50000,73.28000,72.28000,72.55000,52.22200,0.85%,6244722 +2017-12-19,72.80000,73.17000,72.14000,72.19000,51.96300,-0.50%,4972678 +2017-12-20,72.53000,72.97000,71.98000,72.72000,52.34500,0.73%,6541017 +2017-12-21,72.68000,73.96000,72.48000,73.25000,52.72600,0.73%,5015913 +2017-12-22,73.11000,73.45000,72.67000,72.71000,52.33700,-0.74%,3475958 +2017-12-26,72.99000,73.61000,72.71000,73.30000,52.76200,0.81%,1964018 +2017-12-27,73.33000,73.49000,72.51000,72.86000,52.44500,-0.60%,2954183 +2017-12-28,72.88000,72.98000,72.23000,72.94000,52.50300,0.11%,2074670 +2017-12-29,72.63000,73.04000,72.37000,72.62000,52.27300,-0.44%,3043880 +2018-01-02,73.28000,75.19000,72.97000,74.95000,53.95000,3.21%,6326544 +2018-01-03,75.09000,75.80000,74.31000,75.51000,54.35300,0.75%,7097897 +2018-01-04,73.49000,73.50000,70.73000,71.60000,51.53800,-5.18%,12346714 +2018-01-05,71.90000,73.25000,71.82000,72.92000,52.48900,1.84%,9005764 +2018-01-08,73.15000,74.00000,72.75000,73.85000,53.15800,1.28%,5298022 +2018-01-09,74.08000,74.19000,73.20000,73.42000,52.84900,-0.58%,4128870 +2018-01-10,73.43000,74.18000,73.21000,74.08000,53.32400,0.90%,4431509 +2018-01-11,73.95000,75.44000,73.90000,75.38000,54.25900,1.75%,6259837 +2018-01-12,75.55000,76.89000,75.48000,76.07000,54.75600,0.92%,6423966 +2018-01-16,76.45000,76.62000,75.92000,76.03000,54.72700,-0.05%,4640425 +2018-01-17,76.63000,76.65000,75.59000,75.78000,54.54700,-0.33%,4472890 +2018-01-18,75.59000,76.35000,75.53000,76.00000,54.70600,0.29%,5244296 +2018-01-19,75.83000,76.51000,75.78000,76.47000,55.04400,0.62%,6749416 +2018-01-22,76.64000,77.44000,76.42000,77.40000,55.71300,1.22%,3280204 +2018-01-23,76.94000,77.21000,76.20000,77.02000,55.44000,-0.49%,3579837 +2018-01-24,77.30000,77.83000,77.00000,77.33000,55.66300,0.40%,3939506 +2018-01-25,77.85000,78.44000,77.35000,78.27000,56.34000,1.22%,4019270 +2018-01-26,78.50000,79.20000,78.03000,79.15000,56.97300,1.12%,3556343 +2018-01-29,79.15000,80.68000,79.09000,80.27000,57.77900,1.42%,6064485 +2018-01-30,77.96000,79.21000,75.43000,76.13000,54.79900,-5.16%,10703564 +2018-01-31,76.70000,76.89000,74.91000,75.26000,54.17300,-1.14%,6565224 +2018-02-01,74.53000,76.35000,73.67000,76.06000,54.74900,1.06%,5177474 +2018-02-02,75.88000,76.24000,73.34000,73.56000,52.94900,-3.29%,6933453 +2018-02-05,73.54000,74.22000,70.32000,70.43000,50.69600,-4.26%,6065806 +2018-02-06,69.10000,72.19000,68.30000,71.79000,51.67500,1.93%,6578900 +2018-02-07,71.34000,73.20000,71.16000,71.53000,51.48800,-0.36%,4263765 +2018-02-08,71.57000,71.85000,68.20000,68.22000,49.10600,-4.63%,5561704 +2018-02-09,68.88000,69.30000,66.34000,68.46000,49.27800,0.35%,6664994 +2018-02-12,68.62000,69.44000,67.87000,68.46000,49.27800,,3983393 +2018-02-13,67.87000,70.52000,67.48000,68.29000,49.15600,-0.25%,6768494 +2018-02-14,67.60000,69.30000,67.60000,68.49000,49.58800,0.29%,5481037 +2018-02-15,68.99000,69.78000,68.30000,69.78000,50.52200,1.88%,4516569 +2018-02-16,69.99000,71.37000,69.94000,70.92000,51.34700,1.63%,4378838 +2018-02-20,70.82000,71.72000,70.19000,70.91000,51.34000,-0.01%,5165643 +2018-02-21,70.93000,71.28000,69.54000,69.63000,50.41300,-1.81%,4571083 +2018-02-22,69.72000,70.17000,69.31000,69.67000,50.44200,0.06%,4610813 +2018-02-23,70.32000,70.50000,69.09000,70.36000,50.94200,0.99%,3026503 +2018-02-26,70.45000,70.69000,69.50000,70.60000,51.11500,0.34%,3198456 +2018-02-27,70.79000,71.00000,68.51000,69.14000,50.05800,-2.07%,6178837 +2018-02-28,69.39000,70.01000,68.68000,68.89000,49.87700,-0.36%,7715151 +2018-03-01,69.06000,71.12000,68.96000,70.20000,50.82600,1.90%,7299826 +2018-03-02,69.55000,70.75000,69.43000,70.58000,51.10100,0.54%,4682145 +2018-03-05,70.04000,70.67000,69.39000,70.55000,51.07900,-0.04%,7464715 +2018-03-06,70.55000,70.55000,68.82000,69.79000,50.52900,-1.08%,4498261 +2018-03-07,69.26000,70.25000,68.98000,69.50000,50.31900,-0.42%,4161368 +2018-03-08,69.81000,70.16000,68.50000,68.97000,49.93500,-0.76%,4549367 +2018-03-09,69.22000,70.69000,68.58000,70.60000,51.11500,2.36%,3786190 +2018-03-12,70.65000,71.18000,69.95000,70.15000,50.79000,-0.64%,4733949 +2018-03-13,70.65000,71.18000,69.50000,69.86000,50.58000,-0.41%,3891325 +2018-03-14,70.01000,70.50000,68.00000,68.55000,49.63100,-1.88%,5703080 +2018-03-15,68.58000,68.97000,67.08000,67.38000,48.78400,-1.71%,4751102 +2018-03-16,67.69000,68.11000,67.18000,67.57000,48.92200,0.28%,9816630 +2018-03-19,67.47000,67.69000,66.22000,66.62000,48.23400,-1.41%,3949645 +2018-03-20,66.71000,67.00000,65.46000,66.05000,47.82100,-0.86%,4135770 +2018-03-21,65.96000,67.14000,65.68000,66.27000,47.98000,0.33%,3639088 +2018-03-22,65.79000,67.14000,65.58000,65.83000,47.66200,-0.66%,4166487 +2018-03-23,66.06000,66.75000,65.36000,65.43000,47.37200,-0.61%,6035326 +2018-03-26,66.13000,67.59000,66.12000,67.47000,48.84900,3.12%,5229588 +2018-03-27,67.84000,67.97000,65.68000,65.96000,47.75600,-2.24%,7173312 +2018-03-28,67.49000,68.00000,65.82000,67.59000,48.93600,2.47%,10125350 +2018-03-29,67.67000,68.00000,64.76000,65.47000,47.40100,-3.14%,8242458 +2018-04-02,65.10000,65.45000,62.48000,63.10000,45.68500,-3.62%,7805270 +2018-04-03,63.53000,63.56000,61.74000,63.17000,45.73600,0.11%,10657153 +2018-04-04,62.60000,66.01000,62.60000,65.51000,47.43000,3.70%,8451760 +2018-04-05,65.74000,65.93000,64.54000,64.65000,46.80800,-1.31%,6018513 +2018-04-06,64.36000,64.79000,63.19000,63.47000,45.95300,-1.83%,5110909 +2018-04-09,63.55000,63.82000,62.67000,62.85000,45.50400,-0.98%,3984288 +2018-04-10,63.48000,63.99000,62.69000,63.76000,46.16300,1.45%,4764281 +2018-04-11,63.36000,64.50000,63.10000,64.11000,46.41700,0.55%,5842454 +2018-04-12,64.28000,64.62000,63.62000,64.04000,46.36600,-0.11%,4292822 +2018-04-13,64.54000,64.54000,63.25000,63.82000,46.20700,-0.34%,3390863 +2018-04-16,64.19000,68.15000,63.92000,66.22000,47.94400,3.76%,9646030 +2018-04-17,66.71000,67.00000,64.88000,65.97000,47.76300,-0.38%,7946294 +2018-04-18,66.00000,66.79000,66.00000,66.26000,47.97300,0.44%,3058184 +2018-04-19,66.09000,66.30000,64.86000,65.28000,47.26400,-1.48%,3205348 +2018-04-20,64.87000,65.28000,63.74000,63.92000,46.27900,-2.08%,5919509 +2018-04-23,64.25000,64.70000,63.81000,64.60000,46.77100,1.06%,4430646 +2018-04-24,65.08000,65.65000,64.40000,65.00000,47.06100,0.62%,4423606 +2018-04-25,64.99000,66.23000,64.38000,65.95000,47.74900,1.46%,4315364 +2018-04-26,66.08000,67.15000,65.83000,66.74000,48.32100,1.20%,4891203 +2018-04-27,66.56000,67.88000,66.37000,67.11000,48.58900,0.55%,4572317 +2018-04-30,67.53000,67.75000,66.22000,66.45000,48.11100,-0.98%,4399099 +2018-05-01,65.37000,66.23000,64.63000,65.42000,47.36500,-1.55%,5056741 +2018-05-02,65.56000,65.60000,63.17000,63.65000,46.08400,-2.71%,5411323 +2018-05-03,63.42000,63.50000,61.88000,62.23000,45.05500,-2.23%,6938868 +2018-05-04,62.18000,64.15000,61.76000,63.81000,46.19900,2.54%,5523656 +2018-05-07,63.85000,64.00000,62.03000,62.30000,45.10600,-2.37%,5334645 +2018-05-08,62.30000,62.60000,61.56000,62.36000,45.15000,0.10%,5406914 +2018-05-09,62.49000,63.10000,62.12000,62.94000,45.57000,0.93%,3739191 +2018-05-10,63.27000,64.26000,63.20000,63.81000,46.19900,1.38%,4288276 +2018-05-11,63.85000,64.56000,62.64000,64.09000,46.40200,0.44%,6189141 +2018-05-14,64.26000,65.22000,64.13000,65.10000,47.13300,1.58%,4792015 +2018-05-15,64.58000,65.38000,63.99000,64.61000,46.77900,-0.75%,4984071 +2018-05-16,64.71000,66.00000,64.61000,65.74000,47.59700,1.75%,4159535 +2018-05-17,65.23000,66.04000,65.02000,65.99000,48.06700,0.38%,3983008 +2018-05-18,65.93000,65.93000,64.10000,64.34000,46.86500,-2.50%,3388176 +2018-05-21,64.49000,65.10000,64.26000,64.50000,46.98200,0.25%,3168105 +2018-05-22,64.83000,65.82000,64.14000,64.23000,46.78500,-0.42%,4307452 +2018-05-23,63.78000,64.00000,62.69000,63.91000,46.55200,-0.50%,4964625 +2018-05-24,63.79000,64.00000,62.70000,63.41000,46.18800,-0.78%,3573015 +2018-05-25,63.50000,64.15000,63.19000,63.53000,46.27500,0.19%,3412089 +2018-05-29,63.30000,63.67000,62.51000,62.70000,45.67100,-1.31%,4749783 +2018-05-30,63.00000,63.86000,62.69000,63.54000,46.28300,1.34%,3272104 +2018-05-31,63.58000,63.58000,62.12000,62.39000,45.44500,-1.81%,6508734 +2018-06-01,62.56000,63.31000,62.15000,62.86000,45.78700,0.75%,3225489 +2018-06-04,63.09000,63.42000,62.70000,63.30000,46.10800,0.70%,3564184 +2018-06-05,63.18000,63.24000,62.44000,62.89000,45.80900,-0.65%,6999079 +2018-06-06,63.10000,63.32000,62.73000,63.15000,45.99900,0.41%,5455583 +2018-06-07,63.15000,64.01000,63.00000,63.60000,46.32600,0.71%,5614607 +2018-06-08,63.67000,64.06000,62.97000,63.40000,46.18100,-0.31%,3857623 +2018-06-11,63.38000,64.39000,63.07000,64.06000,46.66200,1.04%,3394693 +2018-06-12,64.16000,64.19000,63.17000,63.70000,46.39900,-0.56%,5173272 +2018-06-13,63.31000,64.43000,63.31000,63.91000,46.55200,0.33%,5571777 +2018-06-14,64.11000,65.00000,63.90000,64.87000,47.25200,1.50%,5645570 +2018-06-15,65.00000,65.82000,64.57000,65.80000,47.92900,1.43%,10733576 +2018-06-18,65.45000,65.55000,63.88000,64.15000,46.72700,-2.51%,4933411 +2018-06-19,63.69000,64.76000,63.67000,64.61000,47.06200,0.72%,5534293 +2018-06-20,66.72000,68.26000,65.63000,68.00000,49.53100,5.25%,13923877 +2018-06-21,68.50000,68.87000,66.92000,67.79000,49.37800,-0.31%,8303558 +2018-06-22,67.84000,68.27000,67.47000,67.61000,49.24700,-0.27%,10441265 +2018-06-25,67.35000,68.04000,66.35000,67.24000,48.97800,-0.55%,17147782 +2018-06-26,67.19000,67.44000,65.42000,66.57000,48.49000,-1.00%,8473030 +2018-06-27,66.44000,67.44000,65.87000,66.26000,48.26400,-0.47%,6327482 +2018-06-28,60.39000,61.00000,59.07000,59.70000,43.48600,-9.90%,40465735 +2018-06-29,59.81000,60.28000,59.11000,60.02000,43.71900,0.54%,15725724 +2018-07-02,59.68000,61.27000,59.50000,61.13000,44.52700,1.85%,11309695 +2018-07-03,61.45000,61.77000,60.71000,60.76000,44.25800,-0.61%,5602311 +2018-07-05,61.15000,62.55000,60.82000,62.38000,45.43800,2.67%,12472981 +2018-07-06,62.36000,64.10000,62.30000,63.30000,46.10800,1.47%,9740974 +2018-07-09,63.12000,64.30000,63.10000,63.73000,46.42100,0.68%,7513024 +2018-07-10,63.25000,63.70000,62.70000,63.20000,46.03500,-0.83%,9250528 +2018-07-11,63.06000,63.87000,62.18000,63.66000,46.37000,0.73%,9978801 +2018-07-12,64.14000,65.43000,63.61000,63.88000,46.53000,0.35%,11650227 +2018-07-13,63.96000,65.52000,63.95000,65.17000,47.47000,2.02%,7760084 +2018-07-16,65.14000,65.44000,64.65000,65.16000,47.46300,-0.02%,8619522 +2018-07-17,64.80000,65.67000,64.80000,65.63000,47.80500,0.72%,8412668 +2018-07-18,65.72000,66.72000,65.66000,66.16000,48.19100,0.81%,9201051 +2018-07-19,65.93000,66.20000,64.78000,64.93000,47.29500,-1.86%,9823549 +2018-07-20,64.64000,65.23000,64.31000,64.98000,47.33200,0.08%,7554652 +2018-07-23,64.35000,65.52000,64.27000,65.34000,47.59400,0.55%,6965921 +2018-07-24,65.65000,66.15000,65.16000,65.51000,47.71800,0.26%,7542638 +2018-07-25,65.52000,66.77000,65.46000,66.70000,48.58500,1.82%,7863526 +2018-07-26,67.37000,67.99000,66.84000,67.54000,49.19600,1.26%,7506309 +2018-07-27,67.73000,68.94000,67.51000,68.64000,49.99800,1.63%,6871918 +2018-07-30,68.39000,69.53000,68.32000,69.16000,50.37600,0.76%,7866384 +2018-07-31,69.31000,69.40000,67.57000,67.62000,49.25500,-2.23%,7261879 +2018-08-01,67.61000,67.65000,66.29000,66.44000,48.39500,-1.75%,6514859 +2018-08-02,65.99000,67.18000,65.78000,66.98000,48.78800,0.81%,5815901 +2018-08-03,67.19000,67.70000,66.96000,67.22000,48.96300,0.36%,4307302 +2018-08-06,66.48000,67.50000,66.43000,67.42000,49.10900,0.30%,5108886 +2018-08-07,67.55000,67.98000,66.90000,67.05000,48.83900,-0.55%,7143667 +2018-08-08,67.44000,67.56000,65.80000,66.49000,48.43200,-0.84%,7268195 +2018-08-09,66.45000,66.88000,66.02000,66.17000,48.19800,-0.48%,5795140 +2018-08-10,65.78000,66.51000,65.54000,66.49000,48.43200,0.48%,4991389 +2018-08-13,66.48000,66.96000,66.21000,66.48000,48.42400,-0.02%,5171460 +2018-08-14,66.62000,68.85500,66.51000,68.66000,50.01200,3.28%,6390792 +2018-08-15,67.95000,68.98000,67.92000,68.73000,50.06300,0.10%,5944335 +2018-08-16,69.14000,69.93000,68.98000,69.62000,50.71100,1.29%,9325953 +2018-08-17,68.76000,70.19000,68.60000,69.99000,51.30100,0.53%,5884419 +2018-08-20,70.23000,70.73000,69.91000,69.99000,51.30100,,4620202 +2018-08-21,70.36000,70.95000,69.94000,70.25000,51.49200,0.37%,3683365 +2018-08-22,70.25000,70.47000,69.62000,69.64000,51.04500,-0.87%,3746566 +2018-08-23,69.55000,69.91000,69.02000,69.28000,50.78100,-0.52%,4548923 +2018-08-24,69.50000,69.75000,69.06000,69.21000,50.73000,-0.10%,5435006 +2018-08-27,69.67000,69.67000,69.18000,69.44000,50.89800,0.33%,5326369 +2018-08-28,69.58000,69.87000,69.03000,69.28000,50.78100,-0.23%,4241439 +2018-08-29,69.20000,69.21000,68.41000,68.66000,50.32700,-0.89%,4407731 +2018-08-30,68.53000,68.98000,67.67000,67.80000,49.69600,-1.25%,4903216 +2018-08-31,67.54000,68.62000,67.54000,68.56000,50.25300,1.12%,4421529 +2018-09-04,68.53000,68.59000,67.42000,67.62000,49.56400,-1.37%,5007073 +2018-09-05,67.46000,68.40000,67.46000,68.24000,50.01900,0.92%,6131131 +2018-09-06,68.09000,68.52000,67.78000,68.03000,49.86500,-0.31%,5027456 +2018-09-07,67.90000,68.29000,67.58000,68.19000,49.98200,0.24%,4350476 +2018-09-10,68.55000,69.16000,68.51000,68.80000,50.42900,0.89%,3738044 +2018-09-11,68.59000,69.23000,68.44000,68.74000,50.38500,-0.09%,4087743 +2018-09-12,68.71000,70.50000,68.66000,70.38000,51.58700,2.39%,6242396 +2018-09-13,70.46000,70.97000,70.14000,70.48000,51.66100,0.14%,4375171 +2018-09-14,70.69000,70.70000,69.98000,70.28000,51.51400,-0.28%,3069650 +2018-09-17,70.36000,70.64000,70.07000,70.45000,51.63900,0.24%,3891297 +2018-09-18,70.51000,71.44000,70.32000,70.88000,51.95400,0.61%,4670797 +2018-09-19,71.01000,72.04000,70.89000,71.28000,52.24700,0.56%,4552528 +2018-09-20,71.52000,72.98000,71.52000,72.89000,53.42700,2.26%,5279627 +2018-09-21,73.20000,73.20000,71.94000,73.00000,53.50800,0.15%,8826472 +2018-09-24,72.56000,72.67000,71.76000,72.20000,52.92100,-1.10%,3556786 +2018-09-25,72.77000,72.95000,71.83000,72.21000,52.92900,0.01%,3111208 +2018-09-26,72.42000,73.70000,72.27000,72.96000,53.47800,1.04%,5742903 +2018-09-27,72.96000,74.57000,72.51000,73.81000,54.10100,1.17%,4111727 +2018-09-28,73.82000,74.00000,72.75000,72.90000,53.43400,-1.23%,4871240 +2018-10-01,72.88000,73.60000,72.37000,72.46000,53.11200,-0.60%,5408571 +2018-10-02,72.30000,73.77000,72.01000,73.49000,53.86700,1.42%,3842923 +2018-10-03,73.70000,74.27000,73.49000,73.80000,54.09400,0.42%,6075375 +2018-10-04,73.69000,74.13000,72.91000,73.34000,53.75700,-0.62%,3832751 +2018-10-05,73.09000,73.47000,72.14000,72.51000,53.14900,-1.13%,5663537 +2018-10-08,72.50000,74.55000,72.49000,74.15000,54.35100,2.26%,6482021 +2018-10-09,73.56000,73.82000,72.91000,73.56000,53.91800,-0.80%,5194777 +2018-10-10,73.56000,74.22000,72.31000,72.31000,53.00200,-1.70%,8011184 +2018-10-11,69.75000,74.38000,69.69000,70.90000,51.96800,-1.95%,15407157 +2018-10-12,71.45000,73.76000,70.43000,73.50000,53.87400,3.67%,9722766 +2018-10-15,73.09000,75.35000,73.00000,74.72000,54.76800,1.66%,8308666 +2018-10-16,75.18000,76.45000,74.37000,76.28000,55.91200,2.09%,7739182 +2018-10-17,76.10000,77.49000,75.73000,76.98000,56.42500,0.92%,6256959 +2018-10-18,77.05000,77.64000,76.29000,76.58000,56.13200,-0.52%,5879762 +2018-10-19,77.01000,78.00000,76.67000,77.35000,56.69600,1.01%,5934953 +2018-10-22,77.56000,78.10000,77.08000,77.65000,56.91600,0.39%,5715508 +2018-10-23,77.27000,77.80000,76.40000,77.26000,56.63000,-0.50%,5094088 +2018-10-24,77.31000,77.81000,74.07000,74.20000,54.38700,-3.96%,9171433 +2018-10-25,74.86000,75.85000,74.10000,75.74000,55.51600,2.08%,6434364 +2018-10-26,73.52000,76.75000,73.50000,76.23000,55.87500,0.65%,12078379 +2018-10-29,76.77000,77.68000,75.50000,76.82000,56.30800,0.77%,6398248 +2018-10-30,77.12000,78.94000,76.60000,78.80000,57.75900,2.58%,6944124 +2018-10-31,78.80000,80.25000,77.65000,79.77000,58.47000,1.23%,12973939 +2018-11-01,79.48000,80.27000,79.20000,79.90000,58.56500,0.16%,6368666 +2018-11-02,80.27000,80.42000,78.51000,79.30000,58.12600,-0.75%,7197950 +2018-11-05,79.60000,80.20000,79.03000,79.97000,58.61700,0.84%,6061150 +2018-11-06,80.08000,80.65000,79.58000,80.60000,59.07800,0.79%,6265516 +2018-11-07,80.75000,81.96000,80.56000,81.91000,60.03900,1.63%,6142495 +2018-11-08,81.50000,83.00000,81.31000,82.44000,60.75000,0.65%,5344699 +2018-11-09,82.51000,82.98000,81.73000,82.39000,60.71300,-0.06%,3601912 +2018-11-12,82.39000,82.59000,81.58000,81.81000,60.28500,-0.70%,3545014 +2018-11-13,82.27000,82.68000,81.43000,81.92000,60.36600,0.13%,4375346 +2018-11-14,82.38000,83.18000,80.93000,81.52000,60.07200,-0.49%,5366141 +2018-11-15,81.54000,82.42000,80.83000,82.29000,60.63900,0.94%,4336142 +2018-11-16,82.47000,83.07000,81.56000,82.52000,60.80900,0.28%,3603773 +2018-11-19,82.34000,82.99000,81.72000,81.92000,60.36600,-0.73%,6064472 +2018-11-20,81.08000,81.73000,78.28000,79.79000,58.79700,-2.60%,8267084 +2018-11-21,80.40000,81.47000,79.68000,79.76000,58.77500,-0.04%,6396940 +2018-11-23,79.11000,81.50000,79.01000,80.81000,59.54800,1.32%,2716274 +2018-11-26,81.44000,82.18000,80.98000,81.70000,60.20400,1.10%,5565249 +2018-11-27,81.75000,83.53000,81.40000,83.52000,61.54500,2.23%,6047416 +2018-11-28,83.82000,84.66000,82.80000,84.64000,62.37100,1.34%,6784175 +2018-11-29,83.84000,85.13000,83.84000,84.85000,62.52600,0.25%,6090314 +2018-11-30,84.85000,85.31000,83.80000,84.67000,62.39300,-0.21%,8323504 +2018-12-03,85.03000,85.83000,84.68000,85.69000,63.14500,1.20%,6223936 +2018-12-04,85.93000,86.31000,82.40000,82.82000,61.03000,-3.35%,8359381 +2018-12-06,82.40000,83.56500,80.77000,82.94000,61.11800,0.14%,8093384 +2018-12-07,82.42000,83.21000,80.92000,81.19000,59.82900,-2.11%,6152967 +2018-12-10,81.60000,81.92000,79.69000,81.16000,59.80600,-0.04%,5625971 +2018-12-11,81.93000,82.35000,80.75000,81.81000,60.28500,0.80%,5467526 +2018-12-12,82.45000,83.33000,82.11000,82.44000,60.75000,0.77%,4844744 +2018-12-13,82.71000,83.14000,81.68000,82.32000,60.66100,-0.15%,4771106 +2018-12-14,79.27000,80.10000,78.44000,78.74000,58.02300,-4.35%,9282451 +2018-12-17,77.92000,78.37000,75.80000,76.22000,56.16600,-3.20%,12321455 +2018-12-18,76.96000,77.69000,75.37000,75.48000,55.62100,-0.97%,9124360 +2018-12-19,75.85000,75.94000,72.59000,73.29000,54.00700,-2.90%,11063939 +2018-12-20,71.88000,72.32000,68.46000,69.61000,51.29500,-5.02%,12686502 +2018-12-21,69.64000,71.30000,66.79000,67.26000,49.56400,-3.38%,22563876 +2018-12-24,66.97000,67.20000,65.12000,65.26000,48.09000,-2.97%,5608199 +2018-12-26,65.40000,67.79000,64.51000,67.72000,49.90300,3.77%,6584737 +2018-12-27,67.16000,68.39000,65.74000,68.36000,50.37400,0.95%,6873283 +2018-12-28,68.56000,69.08000,67.59000,68.05000,50.14600,-0.45%,5181825 +2018-12-31,68.54000,68.72000,67.73700,68.33000,50.35200,0.41%,4870858 +2019-01-02,67.20000,68.46000,66.69000,68.04000,50.13800,-0.42%,5528141 +2019-01-03,67.80000,68.09000,66.72000,67.33000,49.61500,-1.04%,5853235 +2019-01-04,68.43000,70.14000,68.00000,69.57000,51.26600,3.33%,6868575 +2019-01-07,69.15000,70.54000,68.82000,69.97000,51.56100,0.57%,6192472 +2019-01-08,70.52000,71.67000,70.14000,71.37000,52.59200,2.00%,6548096 +2019-01-09,71.82000,72.65000,71.53000,72.23000,53.22600,1.20%,6317999 +2019-01-10,72.03000,72.75000,71.25000,72.48000,53.41000,0.35%,5130543 +2019-01-11,72.60000,72.62000,71.13000,71.71000,52.84300,-1.06%,5684660 +2019-01-14,71.40000,71.50000,70.35000,70.65000,52.06200,-1.48%,5997658 +2019-01-15,70.97000,71.98000,70.80000,71.79000,52.90200,1.61%,4259874 +2019-01-16,72.01000,72.59000,71.84000,72.00000,53.05600,0.29%,3785442 +2019-01-17,71.34000,72.27000,71.29000,71.99000,53.04900,-0.01%,3625470 +2019-01-18,72.42000,72.88000,71.96000,72.43000,53.37300,0.61%,5539866 +2019-01-22,72.12000,72.32000,71.10000,71.59000,52.75400,-1.16%,5578261 +2019-01-23,72.10000,72.40000,71.01000,71.71000,52.84300,0.17%,4187719 +2019-01-24,71.73000,71.80000,70.86000,71.32000,52.55500,-0.54%,4152741 +2019-01-25,71.91000,72.42000,71.58000,71.89000,52.97500,0.80%,5221801 +2019-01-28,71.37000,71.67000,70.47000,71.58000,52.74700,-0.43%,4088558 +2019-01-29,71.55000,71.80000,70.88000,71.50000,52.68800,-0.11%,3367103 +2019-01-30,71.41000,72.03000,71.18000,71.61000,52.76900,0.15%,4122089 +2019-01-31,71.50000,72.59000,71.50000,72.26000,53.24800,0.91%,8390779 +2019-02-01,72.38000,72.55000,71.53000,71.88000,52.96800,-0.53%,4642537 +2019-02-04,71.83000,71.88000,70.90000,71.46000,52.65900,-0.58%,5444342 +2019-02-05,71.38000,71.73000,70.83000,71.31000,52.54800,-0.21%,7128649 +2019-02-06,71.00000,71.71000,70.88000,71.47000,52.66600,0.22%,4336554 +2019-02-07,71.15000,71.37000,70.38000,71.20000,52.46700,-0.38%,4631206 +2019-02-08,70.80000,70.90000,69.53000,70.12000,51.67100,-1.52%,4139420 +2019-02-11,70.25000,70.54000,70.03000,70.47000,51.92900,0.50%,3482350 +2019-02-12,71.16000,71.98000,70.70000,71.56000,52.73200,1.55%,3980398 +2019-02-13,71.85000,72.71000,71.75000,72.43000,53.37300,1.22%,3856855 +2019-02-14,71.68000,72.45000,71.29000,72.11000,53.46200,-0.44%,3855079 +2019-02-15,72.91000,73.83000,72.66000,73.43000,54.44000,1.83%,4670444 +2019-02-19,73.49000,74.94500,73.40000,74.43000,55.18200,1.36%,6374589 +2019-02-20,72.98000,73.26000,71.54000,71.80000,53.23200,-3.53%,7882414 +2019-02-21,71.62000,71.70000,70.26000,70.47000,52.24600,-1.85%,4482189 +2019-02-22,70.43000,70.60000,69.82000,70.43000,52.21600,-0.06%,4928907 +2019-02-25,70.93000,71.66000,70.74000,71.31000,52.86900,1.25%,4308174 +2019-02-26,71.51000,71.72000,70.88000,71.48000,52.99500,0.24%,3498712 +2019-02-27,71.09000,71.59000,70.89000,71.37000,52.91300,-0.15%,3959924 +2019-02-28,71.41000,71.88000,70.97000,71.19000,52.78000,-0.25%,7774999 +2019-03-01,70.85000,71.18000,66.08000,66.61000,49.38400,-6.43%,10299296 +2019-03-04,66.96000,67.00000,64.29000,64.74000,47.99800,-2.81%,10870908 +2019-03-05,64.86000,65.05000,62.97000,63.40000,47.00400,-2.07%,11956148 +2019-03-06,63.52000,63.75000,60.89000,61.10000,45.29900,-3.63%,15392508 +2019-03-07,60.97000,61.16000,59.57000,59.79000,44.32800,-2.14%,9695792 +2019-03-08,59.87000,60.82000,59.33000,59.90000,44.40900,0.18%,9909549 +2019-03-11,60.19000,61.09000,59.84000,60.68000,44.98800,1.30%,5638000 +2019-03-12,60.97000,61.23000,60.68000,61.00000,45.22500,0.53%,5638423 +2019-03-13,61.40000,61.97000,61.02000,61.90000,45.89200,1.48%,5720008 +2019-03-14,62.03000,62.37000,61.47000,61.82000,45.83300,-0.13%,5792349 +2019-03-15,61.96000,62.69000,61.71000,62.63000,46.43300,1.31%,9773491 +2019-03-18,62.71000,63.09000,62.31000,63.08000,46.76700,0.72%,5296760 +2019-03-19,63.45000,64.18000,63.29000,63.77000,47.27900,1.09%,5880901 +2019-03-20,63.63000,63.79000,62.52000,62.79000,46.55200,-1.54%,5171965 +2019-03-21,62.70000,63.81000,62.44000,63.60000,47.15200,1.29%,3795214 +2019-03-22,63.63000,63.94000,62.39000,62.41000,46.27000,-1.87%,4855388 +2019-03-25,62.33000,62.40000,61.35000,61.69000,45.73600,-1.15%,4567241 +2019-03-26,61.86000,62.77000,61.62000,61.92000,45.90700,0.37%,5582592 +2019-03-27,61.70000,62.31000,61.14000,62.23000,46.13700,0.50%,5180928 +2019-03-28,62.34000,63.45000,62.29000,62.51000,46.34400,0.45%,5768320 +2019-03-29,62.75000,63.76000,62.64000,63.27000,46.90800,1.22%,4993295 +2019-04-01,63.55000,64.11000,63.14000,63.49000,47.07100,0.35%,6328561 +2019-04-02,55.84000,56.44000,55.00000,55.36000,41.04300,-12.81%,36877784 +2019-04-03,55.54000,55.70000,54.48000,54.84000,40.65800,-0.94%,17901916 +2019-04-04,54.81000,55.00000,53.85000,54.15000,40.14600,-1.26%,14150542 +2019-04-05,54.36000,55.22000,54.30000,54.69000,40.54700,1.00%,10509479 +2019-04-08,54.72000,55.40000,54.50000,55.06000,40.82100,0.68%,7120975 +2019-04-09,54.78000,55.03000,54.36000,54.50000,40.40600,-1.02%,8987701 +2019-04-10,54.51000,54.73000,54.36000,54.51000,40.41300,0.02%,5483516 +2019-04-11,54.59000,54.80000,53.32000,53.44000,39.62000,-1.96%,8194351 +2019-04-12,53.78000,54.00000,53.40000,53.45000,39.62700,0.02%,7298779 +2019-04-15,53.57000,54.46000,53.57000,54.24000,40.21300,1.48%,5963520 +2019-04-16,54.57000,54.96000,53.97000,54.84000,40.65800,1.11%,7912125 +2019-04-17,55.00000,55.25000,54.08000,55.14000,40.88000,0.55%,10103126 +2019-04-18,55.22000,55.38000,54.58000,54.63000,40.50200,-0.92%,7991280 +2019-04-22,54.59000,54.92000,54.08000,54.10000,40.10900,-0.97%,5446180 +2019-04-23,54.31000,54.35000,53.17000,53.22000,39.45700,-1.63%,8326965 +2019-04-24,53.19000,53.99000,53.19000,53.47000,39.64200,0.47%,5997476 +2019-04-25,53.34000,53.42000,52.64000,52.68000,39.05600,-1.48%,6641320 +2019-04-26,52.72000,52.96000,52.25000,52.85000,39.18300,0.32%,7253748 +2019-04-29,52.92000,53.71000,52.78000,53.56000,39.70900,1.34%,5095194 +2019-04-30,53.67000,53.87000,53.04000,53.57000,39.71600,0.02%,8175445 +2019-05-01,53.57000,54.10000,53.50000,53.68000,39.79800,0.21%,5954210 +2019-05-02,53.81000,53.90000,52.98000,53.79000,39.87900,0.20%,5301766 +2019-05-03,54.18000,54.33000,53.84000,54.08000,40.09400,0.54%,5516981 +2019-05-06,53.72000,54.10000,53.14000,53.92000,39.97600,-0.30%,5520913 +2019-05-07,53.50000,53.87000,52.67000,52.94000,39.24900,-1.82%,6446208 +2019-05-08,52.95000,53.85000,52.39000,53.50000,39.66400,1.06%,5347368 +2019-05-09,53.24000,53.81000,52.67000,53.56000,39.70900,0.11%,4661175 +2019-05-10,53.48000,53.60000,52.52000,53.42000,39.60500,-0.26%,5039269 +2019-05-13,52.94000,53.09000,51.96000,52.12000,38.64100,-2.43%,5670544 +2019-05-14,52.23000,53.09000,52.05000,52.58000,38.98200,0.88%,5458642 +2019-05-15,52.23000,52.96000,51.79000,52.74000,39.10100,0.30%,4570159 +2019-05-16,53.00000,53.44000,52.31000,52.50000,38.92300,-0.46%,4722293 +2019-05-17,52.23000,52.84000,51.93000,52.27000,39.07900,-0.44%,4812298 +2019-05-20,52.03000,52.72000,51.87000,52.26000,39.07100,-0.02%,4641735 +2019-05-21,52.40000,52.85000,52.17000,52.76000,39.44500,0.96%,4267815 +2019-05-22,52.77000,53.01000,52.39000,52.94000,39.58000,0.34%,3372200 +2019-05-23,52.49000,52.50000,51.36000,51.61000,38.58500,-2.51%,5041566 +2019-05-24,51.78000,51.84000,51.16000,51.77000,38.70500,0.31%,4296034 +2019-05-28,51.84000,52.28000,51.63000,51.72000,38.66800,-0.10%,6458099 +2019-05-29,51.57000,51.60000,50.79000,51.13000,38.22600,-1.14%,4209148 +2019-05-30,51.23000,51.29000,50.20000,50.55000,37.79300,-1.13%,3844658 +2019-05-31,50.29000,50.31000,49.31000,49.34000,36.88800,-2.39%,6568170 +2019-06-03,49.52000,50.65000,49.52000,49.91000,37.31400,1.16%,6024233 +2019-06-04,50.50000,51.63000,50.35000,51.50000,38.50300,3.19%,5978018 +2019-06-05,51.83000,51.87000,50.50000,50.80000,37.98000,-1.36%,4507825 +2019-06-06,50.92000,51.16000,50.38000,50.98000,38.11400,0.35%,3418237 +2019-06-07,51.24000,52.10000,50.80000,51.97000,38.85400,1.94%,4217698 +2019-06-10,52.10000,52.69000,51.87000,52.29000,39.09400,0.62%,3673801 +2019-06-11,52.61000,53.26000,52.56000,52.88000,39.53500,1.13%,4503966 +2019-06-12,52.95000,52.95000,51.65000,52.12000,38.96700,-1.44%,4213212 +2019-06-13,52.40000,53.02000,52.30000,52.89000,39.54200,1.48%,3329262 +2019-06-14,52.87000,53.05000,52.13000,52.57000,39.30300,-0.61%,3246332 +2019-06-17,52.57000,53.16000,52.13000,52.81000,39.48200,0.46%,4108652 +2019-06-18,53.28000,53.93000,52.67000,52.80000,39.47500,-0.02%,5977915 +2019-06-19,52.99000,53.25500,52.50500,52.90000,39.55000,0.19%,4959068 +2019-06-20,52.93000,53.51000,52.51000,52.88000,39.53500,-0.04%,6157641 +2019-06-21,52.77000,53.35000,52.43000,52.45000,39.21300,-0.81%,13972756 +2019-06-24,52.35000,52.59000,51.78000,51.95000,38.83900,-0.95%,6725537 +2019-06-25,51.85000,53.48000,51.46000,52.95000,39.58700,1.92%,8535107 +2019-06-26,53.06000,53.12000,52.29000,52.38000,39.16100,-1.08%,5951110 +2019-06-27,53.70000,55.19000,53.50000,54.52000,40.76100,4.09%,12144548 +2019-06-28,54.47000,54.79000,53.85000,54.67000,40.87300,0.28%,10395693 +2019-07-01,55.36000,55.68000,54.32000,54.65000,40.85800,-0.04%,5730946 +2019-07-02,54.70000,55.15000,54.19000,54.96000,41.09000,0.57%,5108065 +2019-07-03,55.07000,55.50000,54.85000,55.19000,41.26200,0.42%,3990542 +2019-07-05,55.11000,55.57000,54.75000,55.19000,41.26200,,4120573 +2019-07-08,55.17000,55.52000,54.89000,55.43000,41.44100,0.43%,3819642 +2019-07-09,55.35000,55.78000,55.13000,55.50000,41.49400,0.13%,3517225 +2019-07-10,55.78000,56.15000,55.40000,55.57000,41.54600,0.13%,5217949 +2019-07-11,56.56000,56.95000,55.29000,55.62000,41.58300,0.09%,7161577 +2019-07-12,56.25000,56.26000,55.56000,55.74000,41.67300,0.22%,3826202 +2019-07-15,55.96000,56.16000,55.74000,55.89000,41.78500,0.27%,3581098 +2019-07-16,56.08000,56.15000,55.69000,55.81000,41.72500,-0.14%,3661085 +2019-07-17,55.69000,55.80000,54.26000,54.52000,40.76100,-2.31%,5185633 +2019-07-18,54.30000,54.96000,53.82000,54.82000,40.98500,0.55%,4249271 +2019-07-19,54.86000,55.11000,54.37000,54.44000,40.70100,-0.69%,3639641 +2019-07-22,54.66000,54.66000,53.66000,53.94000,40.32700,-0.92%,3945422 +2019-07-23,54.14000,54.88000,53.74000,54.65000,40.85800,1.32%,4583059 +2019-07-24,54.64000,55.21000,54.26000,55.20000,41.26900,1.01%,4000534 +2019-07-25,55.20000,55.25000,54.50000,54.76000,40.94000,-0.80%,3071669 +2019-07-26,54.86000,55.14000,54.58000,55.05000,41.15700,0.53%,3009408 +2019-07-29,55.09000,55.54000,54.97000,55.12000,41.20900,0.13%,2793114 +2019-07-30,54.99000,55.65000,54.61000,55.40000,41.41900,0.51%,2773953 +2019-07-31,55.28000,55.45000,53.79000,54.49000,40.73800,-1.64%,6642211 +2019-08-01,54.60000,55.77000,53.90000,54.07000,40.42400,-0.77%,5921020 +2019-08-02,54.19000,54.35000,53.07000,53.68000,40.13300,-0.72%,4524044 +2019-08-05,53.47000,53.59000,51.66000,51.87000,38.78000,-3.37%,6751697 +2019-08-06,52.00000,52.25000,50.79000,51.45000,38.46600,-0.81%,6742302 +2019-08-07,51.04000,52.61000,50.09000,52.48000,39.23600,2.00%,6258369 +2019-08-08,52.66000,53.03000,52.35000,53.02000,39.63900,1.03%,3400304 +2019-08-09,52.82000,53.05000,52.33000,52.79000,39.46800,-0.43%,2915890 +2019-08-12,52.78000,52.89000,51.68000,52.00000,38.87700,-1.50%,3729379 +2019-08-13,51.94000,53.90000,51.51000,53.07000,39.67700,2.06%,5274689 +2019-08-14,52.44000,52.44000,50.36000,50.41000,37.68800,-5.01%,6193635 +2019-08-15,50.80000,50.81000,49.12000,49.29000,36.85100,-2.22%,6299110 +2019-08-16,49.63000,50.74000,49.50000,50.48000,37.74000,2.41%,4575271 +2019-08-19,50.63000,51.44000,50.61000,51.16000,38.59100,1.35%,5128881 +2019-08-20,51.21000,51.53000,50.63000,50.67000,38.22100,-0.96%,3312041 +2019-08-21,51.04000,51.67000,50.78000,50.90000,38.39500,0.45%,2964138 +2019-08-22,51.15000,51.40000,50.67000,50.95000,38.43300,0.10%,3772776 +2019-08-23,50.54000,51.02000,49.14000,49.32000,37.20300,-3.20%,5946099 +2019-08-26,49.98000,50.13000,49.56000,50.04000,37.74600,1.46%,3647963 +2019-08-27,50.44000,50.52000,49.35000,49.45000,37.30100,-1.18%,5049510 +2019-08-28,49.26000,49.99000,49.03000,49.95000,37.67800,1.01%,2608426 +2019-08-29,50.34000,50.82000,50.22000,50.40000,38.01800,0.90%,3271190 +2019-08-30,50.68000,51.19000,50.45000,51.19000,38.61400,1.57%,5194919 +2019-09-03,51.25000,51.32000,50.04000,50.43000,38.04000,-1.48%,3975099 +2019-09-04,50.73000,51.62000,50.73000,51.43000,38.79500,1.98%,4695354 +2019-09-05,51.80000,52.77000,51.80000,52.33000,39.47300,1.75%,3807246 +2019-09-06,52.67000,52.80000,52.15000,52.56000,39.64700,0.44%,2565577 +2019-09-09,52.65000,55.70000,52.65000,55.59000,41.93300,5.76%,9416368 +2019-09-10,55.57000,57.00000,55.46000,56.88000,42.90600,2.32%,6930907 +2019-09-11,57.34000,58.10000,56.83000,58.06000,43.79600,2.07%,6992339 +2019-09-12,58.00000,58.00000,55.26000,55.56000,41.91000,-4.31%,6771712 +2019-09-13,55.95000,56.44000,55.30000,55.99000,42.23400,0.77%,3872245 +2019-09-16,55.35000,55.70000,55.06000,55.34000,41.74400,-1.16%,3660839 +2019-09-17,55.34000,55.34000,54.22000,54.84000,41.36700,-0.90%,4858032 +2019-09-18,54.64000,54.73000,53.92000,54.41000,41.04200,-0.78%,3945341 +2019-09-19,54.64000,55.04000,54.44000,54.57000,41.16300,0.29%,4407761 +2019-09-20,54.39000,55.94000,54.26000,55.00000,41.48700,0.79%,11240749 +2019-09-23,54.94000,55.09000,53.78000,54.32000,40.97500,-1.24%,4190220 +2019-09-24,54.67000,54.76000,53.23000,53.63000,40.45400,-1.27%,5431656 +2019-09-25,53.69000,54.56000,53.32000,54.36000,41.00500,1.36%,3408561 +2019-09-26,54.70000,54.82000,53.56000,54.08000,40.79400,-0.52%,3864825 +2019-09-27,54.24000,54.96000,53.72000,54.41000,41.04200,0.61%,3403067 +2019-09-30,54.61000,55.51000,54.55000,55.31000,41.72100,1.65%,3310598 +2019-10-01,55.26000,55.87000,54.28000,54.70000,41.26100,-1.10%,4843023 +2019-10-02,54.53000,54.62000,52.73000,52.83000,39.85100,-3.42%,5018863 +2019-10-03,52.83000,53.05000,51.57000,52.60000,39.67700,-0.44%,3776218 +2019-10-04,52.74000,53.06000,52.06000,52.97000,39.95600,0.70%,3985765 +2019-10-07,52.83000,53.12000,52.57000,52.76000,39.79800,-0.40%,4494622 +2019-10-08,52.35000,52.75000,51.86000,52.09000,39.29200,-1.27%,4704350 +2019-10-09,52.61000,52.73000,52.03000,52.08000,39.28500,-0.02%,4753858 +2019-10-10,52.24000,53.27000,52.24000,52.93000,39.92600,1.63%,3363099 +2019-10-11,53.45000,54.60000,53.45000,53.99000,40.72600,2.00%,4803425 +2019-10-14,53.74000,53.96000,53.17000,53.67000,40.48400,-0.59%,2542421 +2019-10-15,53.76000,54.85000,53.73000,54.52000,41.12500,1.58%,3398182 +2019-10-16,54.48000,55.20000,54.26000,54.66000,41.23100,0.26%,2977171 +2019-10-17,54.98000,56.10000,54.78000,55.94000,42.19700,2.34%,4831812 +2019-10-18,56.02000,56.17000,55.27000,55.30000,41.71400,-1.14%,4673080 +2019-10-21,55.15000,55.50000,54.28000,54.59000,41.17800,-1.28%,5180797 +2019-10-22,54.88000,55.51000,54.52000,55.32000,41.72900,1.34%,3836069 +2019-10-23,53.86000,54.69000,53.55000,54.56000,41.15600,-1.37%,4677817 +2019-10-24,54.59000,55.26000,53.83000,54.45000,41.07300,-0.20%,3602263 +2019-10-25,54.20000,55.57000,54.02000,55.42000,41.80400,1.78%,4806506 +2019-10-28,56.04000,56.45000,54.93000,55.80000,42.09100,0.69%,8054962 +2019-10-29,55.55000,56.81000,54.84000,56.27000,42.44500,0.84%,5968942 +2019-10-30,56.15000,56.58000,55.21000,55.86000,42.13600,-0.73%,3684425 +2019-10-31,55.88000,55.88000,54.00000,54.78000,41.32200,-1.93%,6969953 +2019-11-01,55.08000,57.71000,55.01000,57.38000,43.28300,4.75%,8239006 +2019-11-04,57.90000,60.00000,57.88000,59.65000,44.99500,3.96%,10758498 +2019-11-05,59.99000,64.50000,59.12000,61.21000,46.17200,2.62%,28677938 +2019-11-06,61.69000,61.70000,58.54000,59.49000,44.87400,-2.81%,13655136 +2019-11-07,59.82000,60.80000,58.56000,58.67000,44.25600,-1.38%,9861730 +2019-11-08,58.73000,59.48000,58.08000,59.24000,44.68600,0.97%,5450275 +2019-11-11,62.64000,63.24000,61.21000,62.25000,46.95600,5.08%,24420893 +2019-11-12,62.30000,62.85000,61.51000,62.72000,47.31100,0.76%,6903446 +2019-11-13,62.63000,62.82000,61.78000,62.25000,46.95600,-0.75%,5086354 +2019-11-14,62.30000,62.66000,61.62000,61.94000,46.72200,-0.50%,4184733 +2019-11-15,61.88000,62.88000,61.81000,62.14000,47.21800,0.32%,5321153 +2019-11-18,62.07000,62.38000,61.71000,61.94000,47.06600,-0.32%,4578154 +2019-11-19,62.16000,62.16000,61.10000,61.45000,46.69400,-0.79%,4201166 +2019-11-20,61.21000,61.53000,60.68000,61.34000,46.61100,-0.18%,5933756 +2019-11-21,61.36000,61.41000,60.46000,60.62000,46.06300,-1.17%,3963195 +2019-11-22,60.94000,61.27000,60.41000,60.60000,46.04800,-0.03%,3506890 +2019-11-25,60.69000,61.05000,60.56000,60.67000,46.10100,0.12%,4657040 +2019-11-26,60.42000,60.54000,58.94000,59.63000,45.31100,-1.71%,7656565 +2019-11-27,59.79000,60.17000,59.25000,60.11000,45.67600,0.80%,4034172 +2019-11-29,59.96000,59.99000,59.45000,59.60000,45.28800,-0.85%,2177916 +2019-12-02,59.30000,59.50000,58.46000,59.27000,45.03800,-0.55%,5696115 +2019-12-03,58.80000,59.08000,57.73000,58.99000,44.82500,-0.47%,4930791 +2019-12-04,59.69000,59.82000,58.65000,58.91000,44.76400,-0.14%,3765705 +2019-12-05,59.06000,59.31000,58.47000,59.10000,44.90800,0.32%,3815803 +2019-12-06,59.38000,59.92000,58.59000,58.63000,44.55100,-0.80%,3478182 +2019-12-09,58.53000,59.07000,58.31000,58.71000,44.61200,0.14%,4103654 +2019-12-10,58.85000,58.90000,58.25000,58.41000,44.38400,-0.51%,3401000 +2019-12-11,58.15000,58.44000,57.76000,58.01000,44.08000,-0.68%,2951412 +2019-12-12,58.31000,59.28000,58.14000,58.58000,44.51300,0.98%,3139920 +2019-12-13,58.51000,58.81000,57.69000,57.88000,43.98100,-1.19%,4356392 +2019-12-16,58.18000,58.77000,57.78000,57.80000,43.92100,-0.14%,5461750 +2019-12-17,57.86000,58.00000,56.76000,57.09000,43.38100,-1.23%,5417661 +2019-12-18,57.23000,57.51000,56.93000,57.20000,43.46500,0.19%,4906107 +2019-12-19,57.55000,58.82000,57.34000,57.75000,43.88300,0.96%,5201971 +2019-12-20,58.33000,58.98000,57.76000,58.39000,44.36900,1.11%,8437558 +2019-12-23,58.71000,59.00000,58.42000,58.57000,44.50600,0.31%,4813274 +2019-12-24,58.90000,58.92000,58.28000,58.35000,44.33900,-0.38%,1475405 +2019-12-26,58.34000,59.02000,58.30000,58.90000,44.75600,0.94%,2738901 +2019-12-27,58.92000,59.03000,58.38000,59.02000,44.84800,0.20%,3647857 +2019-12-30,59.09000,59.60000,58.81000,58.91000,44.76400,-0.19%,3265205 +2019-12-31,58.82000,59.47000,58.81000,58.96000,44.80200,0.08%,3305124 +2020-01-02,59.28000,59.59000,58.70000,59.08000,44.89300,0.20%,5583185 +2020-01-03,58.54000,59.35000,58.18000,59.08000,44.89300,,4895885 +2020-01-06,59.04000,59.78000,58.48000,59.59000,45.28100,0.86%,6003622 +2020-01-07,59.22000,59.48000,58.62000,59.29000,45.05300,-0.50%,4376063 +2020-01-08,56.05000,56.80000,54.91000,55.83000,42.42400,-5.84%,17434728 +2020-01-09,55.79000,56.09000,54.62000,54.68000,41.55000,-2.06%,8471234 +2020-01-10,54.84000,54.88000,54.06000,54.22000,41.20000,-0.84%,6688348 +2020-01-13,54.20000,54.66000,53.98000,54.06000,41.07900,-0.30%,5507417 +2020-01-14,54.04000,54.71000,53.82000,54.62000,41.50400,1.04%,4466942 +2020-01-15,54.54000,54.70000,54.08000,54.43000,41.36000,-0.35%,3495630 +2020-01-16,54.44000,54.63000,54.18000,54.42000,41.35200,-0.02%,4974724 +2020-01-17,54.69000,54.79000,54.32000,54.41000,41.34500,-0.02%,5048287 +2020-01-21,54.39000,54.39000,53.46000,53.87000,40.93400,-0.99%,5928447 +2020-01-22,53.73000,54.04000,53.40000,53.42000,40.59200,-0.84%,3703785 +2020-01-23,53.34000,53.60000,52.81000,53.30000,40.50100,-0.22%,4993976 +2020-01-24,53.32000,53.37000,51.89000,52.04000,39.54400,-2.36%,6415410 +2020-01-27,51.55000,52.59000,51.54000,52.23000,39.68800,0.37%,5108635 +2020-01-28,52.45000,52.98000,52.18000,52.78000,40.10600,1.05%,4771222 +2020-01-29,52.82000,52.99000,52.27000,52.28000,39.72600,-0.95%,3510453 +2020-01-30,52.04000,52.13000,51.18000,51.95000,39.47500,-0.63%,3790868 +2020-01-31,51.71000,51.92000,50.66000,50.85000,38.63900,-2.12%,6532515 +2020-02-03,51.04000,51.49000,50.92000,50.95000,38.71500,0.20%,5153006 +2020-02-04,51.56000,52.43000,51.34000,52.34000,39.77200,2.73%,4911144 +2020-02-05,52.85000,53.65000,52.50000,52.98000,40.25800,1.22%,5386802 +2020-02-06,53.51000,54.25000,53.17000,53.49000,40.64600,0.96%,4400035 +2020-02-07,53.28000,53.69000,52.98000,53.24000,40.45600,-0.47%,3378473 +2020-02-10,53.29000,54.06000,53.10000,53.42000,40.59200,0.34%,4326583 +2020-02-11,53.54000,53.56000,52.85000,52.99000,40.26600,-0.80%,4054054 +2020-02-12,53.42000,54.53000,53.12000,54.47000,41.39000,2.79%,5362488 +2020-02-13,54.31000,54.47000,53.45000,53.57000,40.70600,-1.65%,3669498 +2020-02-14,53.72000,53.79000,52.74000,52.85000,40.15900,-1.34%,5153820 +2020-02-18,52.41000,52.70000,51.73000,51.86000,39.75500,-1.87%,4334648 +2020-02-19,51.82000,52.09000,51.49000,52.07000,39.91600,0.40%,3279683 +2020-02-20,52.07000,52.34000,51.50000,51.87000,39.76200,-0.38%,3368565 +2020-02-21,51.86000,52.02000,51.27000,51.45000,39.44000,-0.81%,4644696 +2020-02-24,50.78000,51.33000,49.01000,49.03000,37.58500,-4.70%,8049769 +2020-02-25,49.35000,49.39000,47.24000,47.51000,36.42000,-3.10%,6336302 +2020-02-26,48.20000,49.00000,47.63000,47.67000,36.54300,0.34%,7212430 +2020-02-27,46.95000,47.82000,45.55000,46.24000,35.44600,-3.00%,10123236 +2020-02-28,45.16000,45.89000,44.61000,45.76000,35.07800,-1.04%,11857209 +2020-03-02,45.92000,48.18000,45.47000,48.11000,36.88000,5.14%,11247824 +2020-03-03,47.50000,49.23000,45.74000,46.12000,35.35400,-4.14%,10385333 +2020-03-04,47.15000,48.74000,46.82000,48.69000,37.32500,5.57%,7194237 +2020-03-05,47.25000,48.97000,47.13000,48.78000,37.39400,0.18%,7237064 +2020-03-06,47.25000,50.84000,47.18000,50.51000,38.72000,3.55%,11823804 +2020-03-09,48.03000,50.78000,48.00000,48.44000,37.13300,-4.10%,12341074 +2020-03-10,49.49000,50.49000,46.85000,49.16000,37.68500,1.49%,11190503 +2020-03-11,48.23000,48.66000,45.47000,46.07000,35.31600,-6.29%,8599100 +2020-03-12,43.81000,43.93000,40.52000,41.02000,31.44500,-10.96%,11245731 +2020-03-13,42.72000,46.31000,41.35000,46.19000,35.40800,12.60%,11181111 +2020-03-16,41.84000,48.03000,41.50000,45.08000,34.55700,-2.40%,10490616 +2020-03-17,46.19000,49.60000,43.51000,49.60000,38.02200,10.03%,9242841 +2020-03-18,47.34000,53.00000,46.85000,52.81000,40.48300,6.47%,16586986 +2020-03-19,52.71000,54.23000,46.58000,48.55000,37.21700,-8.07%,10334629 +2020-03-20,48.40000,48.61000,44.60000,46.42000,35.58400,-4.39%,11029956 +2020-03-23,46.56000,47.71000,43.19000,43.61000,33.43000,-6.05%,8977089 +2020-03-24,45.02000,45.94000,43.69000,45.25000,34.68800,3.76%,9638438 +2020-03-25,44.45000,45.45000,41.31000,41.44000,31.76700,-8.42%,11040485 +2020-03-26,41.74000,45.85000,41.00000,45.67000,35.00900,10.21%,11097956 +2020-03-27,44.52000,45.53000,43.83000,44.00000,33.72900,-3.66%,5897960 +2020-03-30,44.59000,45.65000,44.43000,45.16000,34.61900,2.64%,7114853 +2020-03-31,45.27000,47.47000,44.74000,45.75000,35.07100,1.31%,9310877 +2020-04-01,45.07000,46.40000,42.61000,43.03000,32.98600,-5.95%,6797972 +2020-04-02,40.17000,41.39000,39.41000,40.32000,30.90800,-6.30%,18891084 +2020-04-03,40.25000,41.10000,39.75000,40.72000,31.21500,0.99%,6489129 +2020-04-06,41.90000,42.65000,41.19000,42.63000,32.67900,4.69%,10857778 +2020-04-07,43.39000,44.28000,42.51000,42.81000,32.81700,0.42%,6691660 +2020-04-08,43.20000,43.58000,42.13000,43.09000,33.03200,0.65%,6206547 +2020-04-09,43.15000,44.42000,43.09000,43.98000,33.71400,2.07%,7114187 +2020-04-13,43.79000,44.83000,43.45000,44.11000,33.81400,0.30%,4412316 +2020-04-14,44.88000,46.45000,44.80000,46.38000,35.55400,5.15%,6482577 +2020-04-15,45.56000,45.80000,43.29000,43.44000,33.30000,-6.34%,6050195 +2020-04-16,43.37000,44.08000,42.39000,43.23000,33.13900,-0.48%,6130359 +2020-04-17,44.38000,44.67000,43.74000,44.50000,34.11300,2.94%,6288850 +2020-04-20,44.16000,44.54000,42.69000,42.85000,32.84800,-3.71%,5951551 +2020-04-21,42.04000,42.73000,41.71000,42.55000,32.61800,-0.70%,5914957 +2020-04-22,42.90000,43.45000,42.57000,43.31000,33.20000,1.79%,4677117 +2020-04-23,43.13000,44.42000,43.13000,43.50000,33.34600,0.44%,4232052 +2020-04-24,43.69000,44.03000,43.00000,43.74000,33.53000,0.55%,4102420 +2020-04-27,43.78000,44.54000,43.69000,44.43000,34.05900,1.58%,6705457 +2020-04-28,45.27000,45.64000,44.01000,44.65000,34.22800,0.50%,5707205 +2020-04-29,45.03000,45.60000,44.17000,45.36000,34.77200,1.59%,5062500 +2020-04-30,45.09000,45.21000,43.22000,43.29000,33.18500,-4.56%,7887461 +2020-05-01,42.77000,43.10000,41.40000,41.66000,31.93600,-3.77%,7066217 +2020-05-04,41.70000,42.82000,41.22000,42.45000,32.54100,1.90%,7189144 +2020-05-05,43.50000,43.53000,41.86000,42.02000,32.21100,-1.01%,7716942 +2020-05-06,42.30000,42.31000,41.06000,41.20000,31.58300,-1.95%,6240399 +2020-05-07,41.56000,41.87000,40.41000,40.66000,31.16900,-1.31%,6902150 +2020-05-08,41.24000,41.80000,40.88000,41.67000,31.94300,2.48%,5966560 +2020-05-11,41.78000,41.90000,41.23000,41.71000,31.97400,0.10%,4923506 +2020-05-12,41.97000,42.18000,40.52000,40.53000,31.06900,-2.83%,6303490 +2020-05-13,40.31000,40.48000,38.02000,38.35000,29.39800,-5.38%,11850199 +2020-05-14,38.19000,39.02000,36.65000,38.85000,29.78100,1.30%,13076730 +2020-05-15,38.31000,38.48000,37.50000,38.40000,29.43600,-1.16%,17309296 +2020-05-18,39.69000,40.97000,39.44000,40.86000,31.32200,6.41%,9379507 +2020-05-19,40.60000,40.92000,39.74000,39.77000,30.83700,-2.67%,5200970 +2020-05-20,40.17000,40.59000,39.98000,40.14000,31.12400,0.93%,4648855 +2020-05-21,40.00000,40.76000,39.66000,39.75000,30.82200,-0.97%,4435947 +2020-05-22,39.63000,40.07000,39.34000,39.60000,30.70600,-0.38%,3391244 +2020-05-26,40.43000,42.47000,40.34000,42.16000,32.69100,6.46%,8179265 +2020-05-27,42.78000,43.70000,42.19000,42.97000,33.31900,1.92%,7748126 +2020-05-28,43.44000,43.44000,41.74000,41.83000,32.43500,-2.65%,5940573 +2020-05-29,41.54000,42.97000,41.23000,42.94000,33.29500,2.65%,8858013 +2020-06-01,42.71000,43.48000,42.60000,43.30000,33.57500,0.84%,5772089 +2020-06-02,43.19000,43.87000,43.13000,43.55000,33.76800,0.58%,4284668 +2020-06-03,43.97000,44.41000,43.45000,43.61000,33.81500,0.14%,4681745 +2020-06-04,43.10000,44.37000,42.77000,44.20000,34.27200,1.35%,4949552 +2020-06-05,45.20000,46.37000,44.84000,45.35000,35.16400,2.60%,8052004 +2020-06-08,45.49000,47.38000,45.49000,47.02000,36.45900,3.68%,7233578 +2020-06-09,46.58000,46.63000,44.97000,45.28000,35.11000,-3.70%,5066529 +2020-06-10,45.52000,45.65000,44.22000,44.28000,34.33400,-2.21%,4561353 +2020-06-11,43.18000,43.20000,40.73000,40.75000,31.59700,-7.97%,7899726 +2020-06-12,41.86000,42.60000,40.72000,41.40000,32.10100,1.60%,5017758 +2020-06-15,40.46000,41.98000,39.83000,41.49000,32.17100,0.22%,5278303 +2020-06-16,42.49000,42.95000,41.15000,42.15000,32.68300,1.59%,5451473 +2020-06-17,42.30000,42.77000,41.82000,42.15000,32.68300,,4769041 +2020-06-18,41.68000,42.45000,41.38000,41.98000,32.55100,-0.40%,3201454 +2020-06-19,42.48000,44.50000,42.20000,44.13000,34.21800,5.12%,13638622 +2020-06-22,43.55000,43.72000,42.76000,43.24000,33.52800,-2.02%,5154136 +2020-06-23,43.99000,44.23000,42.72000,42.81000,33.19500,-0.99%,5418061 +2020-06-24,42.68000,42.68000,40.85000,41.17000,31.92300,-3.83%,6218319 +2020-06-25,41.12000,42.27000,40.72000,42.04000,32.59800,2.11%,6660463 +2020-06-26,41.87000,41.93000,40.75000,41.17000,31.92300,-2.07%,7037424 +2020-06-29,41.44000,42.64000,41.38000,42.32000,32.81500,2.79%,5225851 +2020-06-30,42.12000,42.58000,41.76000,42.39000,32.86900,0.17%,4782083 +2020-07-01,42.15000,42.77000,40.75000,40.88000,31.69800,-3.56%,7065299 +2020-07-02,41.31000,42.33000,41.26000,41.98000,32.55100,2.69%,7901686 +2020-07-06,42.65000,43.81000,42.63000,43.16000,33.46600,2.81%,8235579 +2020-07-07,42.77000,42.88000,42.12000,42.22000,32.73700,-2.18%,5140226 +2020-07-08,43.48000,43.48000,41.94000,42.29000,32.79100,0.17%,7448304 +2020-07-09,40.20000,40.25000,38.05000,39.01000,30.24800,-7.76%,28780428 +2020-07-10,38.67000,40.19000,38.50000,40.12000,31.10900,2.85%,11766327 +2020-07-13,40.18000,40.36000,39.45000,39.58000,30.69000,-1.35%,9757455 +2020-07-14,39.43000,40.20000,38.92000,40.11000,31.10100,1.34%,5899469 +2020-07-15,40.44000,40.97000,39.93000,40.68000,31.54300,1.42%,6139192 +2020-07-16,40.51000,41.69000,40.38000,41.35000,32.06300,1.65%,4382881 +2020-07-17,41.59000,41.89000,41.31000,41.42000,32.11700,0.17%,3740732 +2020-07-20,41.19000,41.19000,40.22000,40.46000,31.37200,-2.32%,4047569 +2020-07-21,40.50000,41.51000,40.25000,40.41000,31.33400,-0.12%,6735378 +2020-07-22,40.40000,40.72000,40.00000,40.69000,31.55100,0.69%,4288531 +2020-07-23,40.90000,40.98000,40.03000,40.34000,31.27900,-0.86%,4704022 +2020-07-24,40.37000,41.28500,40.30000,40.51000,31.41100,0.42%,3987955 +2020-07-27,40.61000,40.95000,39.22500,39.84000,30.89200,-1.65%,7974709 +2020-07-28,39.93000,41.01000,39.84000,40.68000,31.54300,2.11%,5540925 +2020-07-29,40.83000,41.26000,40.11000,41.16000,31.91500,1.18%,4971298 +2020-07-30,40.55000,40.84500,39.99000,40.64000,31.51200,-1.26%,4505618 +2020-07-31,40.25000,40.89000,40.08000,40.71000,31.56600,0.17%,11718126 +2020-08-03,40.58000,41.17500,39.95000,41.08000,31.85300,0.91%,4911763 +2020-08-04,40.84000,41.07000,40.48000,40.93000,31.73700,-0.37%,5778496 +2020-08-05,40.85000,41.40000,40.58000,40.81000,31.64400,-0.29%,6860335 +2020-08-06,40.83000,41.48600,40.65000,40.89000,31.70600,0.20%,4699427 +2020-08-07,40.67000,41.61000,40.52000,41.52000,32.19400,1.54%,4538665 +2020-08-10,41.63000,42.90000,41.52000,42.86000,33.23300,3.23%,4891874 +2020-08-11,43.38000,44.05000,41.71500,41.85000,32.45000,-2.36%,6482621 +2020-08-12,42.30000,42.64000,41.57000,41.82000,32.42700,-0.07%,4930113 +2020-08-13,41.33000,41.61000,40.82000,41.00000,31.79100,-1.96%,5689956 +2020-08-14,40.80000,41.95000,40.78000,41.91000,32.49700,2.22%,5687326 +2020-08-17,41.91000,41.96900,40.81000,41.17500,31.92700,-1.75%,5251133 +2020-08-18,40.65000,41.54000,40.44200,40.76000,31.96800,-1.01%,4835865 +2020-08-19,40.76900,40.89000,40.13000,40.25000,31.56800,-1.25%,4973215 +2020-08-20,40.00000,40.14000,39.61000,39.71000,31.14400,-1.34%,3645106 +2020-08-21,39.53000,39.91500,39.30000,39.46000,30.94800,-0.63%,5629466 +2020-08-24,39.62000,40.19000,38.99000,39.74000,31.16800,0.71%,5500901 +2020-08-25,39.94000,40.10000,39.13000,39.50000,30.97900,-0.60%,5564667 +2020-08-26,39.19000,39.38000,38.36000,38.67000,30.32800,-2.10%,7776630 +2020-08-27,38.65000,39.45000,38.46000,39.34000,30.85400,1.73%,6072537 +2020-08-28,39.36000,39.40000,38.63000,38.76000,30.39900,-1.47%,6035619 +2020-08-31,38.61000,38.71200,38.00000,38.02000,29.81900,-1.91%,7940058 +2020-09-01,37.89000,37.96000,36.50000,36.76000,28.83000,-3.31%,10735745 +2020-09-02,36.90000,37.57000,36.68000,37.17000,29.15200,1.12%,7672365 +2020-09-03,37.27000,38.33000,36.74000,37.09000,29.08900,-0.22%,8278005 +2020-09-04,37.12000,37.54000,36.55000,36.89000,28.93200,-0.54%,6994406 +2020-09-08,36.89700,37.22000,36.03000,36.10000,28.31300,-2.14%,8261242 +2020-09-09,36.09000,36.27000,35.23000,35.35000,27.72500,-2.08%,9506332 +2020-09-10,35.70000,35.70000,34.50500,34.67000,27.19100,-1.92%,7892708 +2020-09-11,34.71000,35.25000,33.88000,34.70000,27.21500,0.09%,9634509 +2020-09-14,34.85000,35.17000,34.59500,35.11000,27.53600,1.18%,5742070 +2020-09-15,35.20000,35.70000,34.87000,35.27000,27.66200,0.46%,8488407 +2020-09-16,35.39000,36.89000,35.21700,36.28000,28.45400,2.86%,8224335 +2020-09-17,35.71000,37.28000,35.51000,37.21000,29.18300,2.56%,7251331 +2020-09-18,37.21000,37.25000,36.44000,36.93000,28.96400,-0.75%,12824105 +2020-09-21,36.75000,36.87000,35.59000,35.79000,28.07000,-3.09%,7484713 +2020-09-22,35.78000,35.97000,35.39000,35.72000,28.01500,-0.20%,4399066 +2020-09-23,35.88000,36.28100,34.94000,35.06000,27.49700,-1.85%,8479286 +2020-09-24,35.18000,35.26000,34.52000,35.03000,27.47400,-0.09%,5498586 +2020-09-25,34.69000,35.56000,34.53000,35.43000,27.78700,1.14%,5955371 +2020-09-28,35.89000,36.51500,35.83000,36.07000,28.28900,1.81%,5901611 +2020-09-29,35.80000,36.27000,35.35000,35.38000,27.74800,-1.91%,5079568 +2020-09-30,35.55000,36.29500,35.55000,35.92000,28.17200,1.53%,6679235 +2020-10-01,35.84000,36.12000,35.54000,35.87000,28.13200,-0.14%,4808861 +2020-10-02,35.32000,35.96000,35.28000,35.77000,28.05400,-0.28%,5464966 +2020-10-05,36.02000,36.67000,35.95000,36.62000,28.72100,2.38%,4774882 +2020-10-06,36.60000,37.03000,35.81000,35.95000,28.19500,-1.83%,5123041 +2020-10-07,36.17700,36.75000,36.02000,36.49000,28.61900,1.50%,3687082 +2020-10-08,36.65000,37.09000,36.59000,37.07000,29.07400,1.59%,3623675 +2020-10-09,37.29000,37.59000,36.28000,36.34000,28.50100,-1.97%,7423679 +2020-10-12,36.62000,37.71000,36.42000,36.93000,28.96400,1.62%,8686607 +2020-10-13,36.90000,37.09000,35.70000,36.18000,28.37600,-2.03%,8021142 +2020-10-14,36.32000,36.81000,35.65000,35.91000,28.16400,-0.75%,8381970 +2020-10-15,36.35000,38.22000,36.31000,37.64000,29.52100,4.82%,16171845 +2020-10-16,37.48000,37.91000,36.90000,37.41000,29.34000,-0.61%,8563115 +2020-10-19,37.46000,37.80000,36.82500,36.97000,28.99500,-1.18%,4865339 +2020-10-20,37.15000,37.76500,36.72000,37.49000,29.40300,1.41%,6034347 +2020-10-21,37.36600,37.87000,36.97000,37.39000,29.32400,-0.27%,3708546 +2020-10-22,37.53000,37.67000,37.16000,37.51000,29.41900,0.32%,4082988 +2020-10-23,37.69800,38.07500,37.57000,38.04000,29.83400,1.41%,3875134 +2020-10-26,37.89000,38.03000,37.00000,37.21000,29.18300,-2.18%,7692893 +2020-10-27,37.00000,37.29000,35.92000,36.00000,28.23400,-3.25%,5661101 +2020-10-28,35.24000,35.83000,34.54000,34.59000,27.12800,-3.92%,7286962 +2020-10-29,34.37000,34.48000,33.46000,33.52000,26.28900,-3.09%,9205332 +2020-10-30,33.37000,34.05000,33.36000,34.04000,26.69700,1.55%,10514343 +2020-11-02,34.53000,35.81000,34.37000,35.79000,28.07000,5.14%,7448070 +2020-11-03,36.37000,37.62000,36.31700,37.37000,29.30900,4.41%,7857056 +2020-11-04,36.85000,37.68000,36.22500,36.29500,28.46600,-2.88%,8564482 +2020-11-05,36.32000,37.59000,36.07000,37.53000,29.43400,3.40%,6102724 +2020-11-06,37.69000,38.17000,37.17000,37.31000,29.26200,-0.59%,6371082 +2020-11-09,39.48000,40.73000,38.55000,39.78500,31.20300,6.63%,12109936 +2020-11-10,39.80200,43.76000,39.55000,42.35000,33.21500,6.45%,18133223 +2020-11-11,42.52000,42.75000,41.31000,41.44000,32.50100,-2.15%,7338328 +2020-11-12,41.07000,41.24000,40.17000,40.77000,31.97500,-1.62%,5860337 +2020-11-13,41.10000,42.74000,40.94000,42.71000,33.49700,4.76%,6451613 +2020-11-16,43.79000,44.87000,43.72000,44.10000,34.58700,3.25%,8055755 +2020-11-17,39.91000,40.77000,39.56000,39.85500,31.25800,-9.63%,25101610 +2020-11-18,39.93700,39.94900,38.22000,38.23000,30.35000,-4.08%,14434714 +2020-11-19,38.13000,38.44000,37.02000,37.85000,30.04800,-0.99%,12780945 +2020-11-20,37.41000,38.08000,37.13500,37.53000,29.79400,-0.85%,9022607 +2020-11-23,37.68000,38.04000,37.22000,37.98000,30.15100,1.20%,8214111 +2020-11-24,38.42000,38.59000,37.70000,38.52000,30.58000,1.42%,8705597 +2020-11-25,38.50000,39.18000,38.07000,39.07000,31.01700,1.43%,6644001 +2020-11-27,39.24000,39.24000,38.61000,39.00000,30.96100,-0.18%,3023964 +2020-11-30,39.01000,39.10000,37.89000,38.01000,30.17500,-2.54%,13859287 +2020-12-01,38.38200,39.20000,38.30500,38.46000,30.53300,1.18%,7927836 +2020-12-02,38.50500,40.10000,38.39000,39.84000,31.62800,3.59%,8350784 +2020-12-03,39.99000,43.66500,39.97000,42.82000,33.99400,7.48%,17235450 +2020-12-04,43.05000,43.45000,41.72000,43.41000,34.46200,1.38%,11221487 +2020-12-07,43.18000,43.33000,42.07000,42.43000,33.68400,-2.26%,6781706 +2020-12-08,41.91000,42.47000,41.65500,41.99000,33.33500,-1.04%,6207400 +2020-12-09,42.53000,42.62000,41.46000,41.77000,33.16000,-0.52%,6505180 +2020-12-10,41.37000,42.04000,41.28400,41.65000,33.06500,-0.29%,4861713 +2020-12-11,41.60000,41.66500,40.85000,41.53000,32.97000,-0.29%,5937140 +2020-12-14,42.05000,42.14000,41.20000,41.48000,32.93000,-0.12%,6695702 +2020-12-15,41.60000,42.01000,41.19000,41.33000,32.81100,-0.36%,5461005 +2020-12-16,41.40400,41.40400,40.24000,40.44000,32.10400,-2.15%,7870681 +2020-12-17,40.83000,40.96000,40.35000,40.88000,32.45400,1.09%,5612692 +2020-12-18,40.99000,41.17700,40.40000,40.69000,32.30300,-0.46%,11942392 +2020-12-21,40.55000,41.02000,40.16000,40.67000,32.28700,-0.05%,4801277 +2020-12-22,40.60000,40.61000,39.16500,39.27000,31.17600,-3.44%,8086999 +2020-12-23,39.46600,40.23500,39.44000,39.87000,31.65200,1.53%,4200222 +2020-12-24,39.95000,40.04000,39.07500,39.62000,31.45300,-0.63%,2677978 +2020-12-28,39.68000,40.30000,39.30000,39.66000,31.48500,0.10%,4663183 +2020-12-29,39.81300,40.34000,39.23500,39.41000,31.28700,-0.63%,4004420 +2020-12-30,39.52000,39.73000,39.19500,39.34000,31.23100,-0.18%,4194283 +2020-12-31,39.33000,40.00000,39.03000,39.88000,31.66000,1.37%,7695968 +2021-01-04,40.17100,41.56000,39.94000,41.40000,32.86700,3.81%,9101845 +2021-01-05,41.50000,42.04000,40.77000,41.16000,32.67600,-0.58%,7430961 +2021-01-06,42.21000,43.43000,41.87000,43.03000,34.16100,4.54%,12503291 +2021-01-07,44.04000,46.71000,43.11000,45.26000,35.93100,5.18%,15553628 +2021-01-08,45.05000,46.47000,44.62000,45.21000,35.89100,-0.11%,9895372 +2021-01-11,45.73000,47.84000,45.58000,47.70000,37.86800,5.51%,11225268 +2021-01-12,47.99000,48.47500,47.32000,47.96000,38.07400,0.55%,6640081 +2021-01-13,49.02800,49.55000,47.72000,48.94000,38.85200,2.04%,10244354 +2021-01-14,49.19400,49.66000,48.57400,49.32000,39.15400,0.78%,7422862 +2021-01-15,48.70000,49.27000,48.43000,48.92000,38.83600,-0.81%,7451870 +2021-01-19,49.27000,49.27000,47.93000,48.15000,38.22500,-1.57%,5860575 +2021-01-20,47.96000,48.17000,47.06000,48.09000,38.17800,-0.12%,5731834 +2021-01-21,47.79000,47.90000,46.70000,47.07000,37.36800,-2.12%,5626595 +2021-01-22,46.83100,47.46000,46.14000,47.45000,37.66900,0.81%,4679523 +2021-01-25,46.69000,47.94000,46.30100,47.82000,37.96300,0.78%,5428372 +2021-01-26,47.75700,49.29000,47.55000,49.19000,39.05100,2.86%,5473628 +2021-01-27,51.52000,55.49000,50.47000,51.18000,40.63100,4.05%,15940997 +2021-01-28,50.55000,51.95000,50.44000,50.68000,40.23400,-0.98%,6288853 +2021-01-29,50.24000,51.41000,49.85000,50.25000,39.89200,-0.85%,10489355 +2021-02-01,49.81000,50.33000,48.80000,48.83000,38.76500,-2.83%,6732189 +2021-02-02,49.24000,49.25000,47.77000,48.44000,38.45500,-0.80%,5419397 +2021-02-03,48.31000,49.24000,48.02000,48.90000,38.82100,0.95%,5211164 +2021-02-04,48.93300,49.52000,48.51000,49.27000,39.11400,0.76%,3476443 +2021-02-05,49.65000,50.00000,49.24000,49.81000,39.54300,1.10%,4293292 +2021-02-08,49.88500,50.18000,49.35000,49.93000,39.63800,0.24%,3732584 +2021-02-09,49.83000,50.55000,49.55000,50.00000,39.69400,0.14%,5221626 +2021-02-10,50.44000,51.67000,50.06000,51.61000,40.97200,3.22%,7092560 +2021-02-11,51.72700,51.79900,49.62000,50.12000,39.78900,-2.89%,5906294 +2021-02-12,50.17000,50.70500,50.00000,50.38000,39.99600,0.52%,2840704 +2021-02-16,50.40000,50.73000,48.92000,49.14000,39.01100,-2.46%,6058727 +2021-02-17,48.78000,49.71000,48.60000,49.56000,39.34500,0.85%,4908569 +2021-02-18,48.88000,49.43500,48.48800,48.92000,39.20800,-1.29%,4661514 +2021-02-19,49.02000,49.50000,48.80000,48.86000,39.16000,-0.12%,3570113 +2021-02-22,48.75000,49.17000,48.40000,48.86000,39.16000,,4353395 +2021-02-23,48.60000,48.65000,47.81000,48.41000,38.79900,-0.92%,4805894 +2021-02-24,48.28000,49.24000,47.98000,49.17000,39.40800,1.57%,4268386 +2021-02-25,49.07000,49.89000,48.12000,48.27000,38.68700,-1.83%,5291353 +2021-02-26,48.57000,48.59000,47.55000,47.93000,38.41400,-0.70%,9397882 +2021-03-01,48.41900,48.53400,47.55500,47.85000,38.35000,-0.17%,5489988 +2021-03-02,47.66000,47.93500,47.16000,47.44000,38.02100,-0.86%,4142801 +2021-03-03,47.16000,47.95000,47.05000,47.63000,38.17400,0.40%,4568751 +2021-03-04,47.60000,48.09000,46.31000,46.86000,37.55700,-1.62%,5252552 +2021-03-05,47.10000,47.48000,46.48000,47.20000,37.82900,0.73%,6182183 +2021-03-08,47.07000,48.64000,46.96000,48.48000,38.85500,2.71%,5113411 +2021-03-09,48.61000,48.89000,47.86000,48.46000,38.83900,-0.04%,5635184 +2021-03-10,48.98000,50.76000,48.64000,50.52000,40.49000,4.25%,6068440 +2021-03-11,50.62000,51.78000,50.27000,51.52000,41.29100,1.98%,7324283 +2021-03-12,51.49100,53.44000,51.35000,53.21000,42.64600,3.28%,7518714 +2021-03-15,53.52000,55.22000,53.44000,55.05000,44.12100,3.46%,9194034 +2021-03-16,55.00000,56.12000,54.51500,54.71000,43.84800,-0.62%,7013099 +2021-03-17,54.50000,54.50000,52.73000,54.10000,43.35900,-1.11%,5762508 +2021-03-18,53.64000,53.94000,52.54000,52.70000,42.23700,-2.59%,4781307 +2021-03-19,53.01000,53.58500,52.39000,52.54000,42.10900,-0.30%,11364489 +2021-03-22,52.58000,53.14000,52.01000,53.11000,42.56600,1.08%,3322744 +2021-03-23,52.62000,52.82000,51.78500,52.03000,41.70000,-2.03%,3521213 +2021-03-24,52.66000,53.33000,51.75000,51.78000,41.50000,-0.48%,6175372 +2021-03-25,50.94000,51.88000,50.28900,51.71000,41.44400,-0.14%,5835540 +2021-03-26,51.90000,52.81000,51.16000,52.03000,41.70000,0.62%,5387464 +2021-03-29,52.11000,52.98000,51.66000,52.85000,42.35700,1.58%,5145035 +2021-03-30,52.55000,53.27000,52.23500,52.98000,42.46200,0.25%,7818571 +2021-03-31,54.25000,56.78000,54.01000,54.90000,44.00000,3.62%,13471763 +2021-04-01,54.57200,55.47000,53.15000,54.75000,43.88000,-0.27%,8647255 +2021-04-05,54.88000,56.98000,54.88000,56.80000,45.52300,3.74%,6142126 +2021-04-06,56.48000,57.05000,55.52500,55.70000,44.64200,-1.94%,4807701 +2021-04-07,55.52000,56.26000,55.41500,55.58000,44.54500,-0.22%,4315714 +2021-04-08,55.23000,55.39000,54.48000,54.79000,43.91200,-1.42%,5879775 +2021-04-09,54.78000,55.12000,53.91000,54.18000,43.42300,-1.11%,5310188 +2021-04-12,54.33000,55.05000,54.12000,54.70000,43.84000,0.96%,3825099 +2021-04-13,54.54000,54.78000,53.76000,54.60000,43.76000,-0.18%,4467336 +2021-04-14,54.76800,55.13000,54.11000,54.47000,43.65600,-0.24%,4549718 +2021-04-15,54.70000,54.70000,53.63500,53.72000,43.05500,-1.38%,6574012 +2021-04-16,54.05000,54.26000,53.25000,53.30000,42.71800,-0.78%,4744523 +2021-04-19,53.35000,53.90000,52.81100,53.79000,43.11100,0.92%,4164548 +2021-04-20,53.48000,53.61000,52.73000,53.34000,42.75000,-0.84%,3136560 +2021-04-21,53.39000,54.07000,53.11900,54.05000,43.31900,1.33%,3871231 +2021-04-22,53.98000,54.05000,52.52000,52.58000,42.14100,-2.72%,5329578 +2021-04-23,52.88000,53.26000,52.33000,53.02000,42.49400,0.84%,4250145 +2021-04-26,52.88000,52.97000,52.27500,52.73000,42.26100,-0.55%,3552305 +2021-04-27,52.75000,53.13600,52.44500,52.51000,42.08500,-0.42%,4097068 +2021-04-28,52.53000,52.92000,52.33000,52.40000,41.99700,-0.21%,3204658 +2021-04-29,52.30000,53.02800,52.12000,52.73500,42.26500,0.64%,4004291 +2021-04-30,52.47000,53.42000,52.47000,53.10000,42.55800,0.69%,8396984 +2021-05-03,53.44000,54.55500,53.42000,54.30000,43.52000,2.26%,4696352 +2021-05-04,54.26000,54.40000,52.72000,54.12000,43.37500,-0.33%,6695019 +2021-05-05,53.48000,54.58000,53.20000,54.47000,43.65600,0.65%,4747826 +2021-05-06,54.47000,54.55600,53.37000,54.46000,43.64800,-0.02%,3966202 +2021-05-07,54.50000,55.19500,54.39000,54.53000,43.70400,0.13%,4119741 +2021-05-10,55.24000,55.93000,55.06000,55.11000,44.16900,1.06%,6248220 +2021-05-11,55.25000,55.45000,53.91200,54.24000,43.47100,-1.58%,5204153 +2021-05-12,54.14000,54.33000,52.94000,53.04000,42.51000,-2.21%,5481645 +2021-05-13,52.83000,54.52500,52.42000,54.14000,43.39100,2.07%,3445701 +2021-05-14,54.56000,54.90500,54.25000,54.71000,43.84800,1.05%,2944069 +2021-05-17,54.85000,55.60000,54.74000,55.30000,44.32100,1.08%,3507088 +2021-05-18,55.36000,55.96000,55.19000,55.26000,44.28900,-0.07%,3634120 +2021-05-19,54.77000,55.14000,53.86000,54.81000,43.92800,-0.81%,4147827 +2021-05-20,54.28000,54.76000,53.46000,54.60000,44.13500,-0.38%,5475346 +2021-05-21,54.65000,55.53000,54.57000,54.88000,44.36100,0.51%,4873692 +2021-05-24,54.97000,55.32000,54.76200,54.83000,44.32100,-0.09%,3806252 +2021-05-25,55.16000,55.31000,54.06000,54.19000,43.80300,-1.17%,4998728 +2021-05-26,54.35000,54.41000,51.12000,52.01000,42.04100,-4.02%,12868705 +2021-05-27,52.27000,53.28000,52.12000,53.04000,42.87400,1.98%,9046077 +2021-05-28,53.31000,53.71000,52.58000,52.66000,42.56600,-0.72%,4553475 +2021-06-01,52.99000,53.23000,52.50500,52.84000,42.71200,0.34%,4579831 +2021-06-02,52.94000,53.93000,52.54000,53.83000,43.51200,1.87%,4175217 +2021-06-03,53.80000,54.79500,53.64000,54.77000,44.27200,1.75%,4600443 +2021-06-04,54.78000,55.09000,54.52000,54.85000,44.33700,0.15%,3126126 +2021-06-07,54.85000,55.10000,54.43000,54.56000,44.10200,-0.53%,3026098 +2021-06-08,53.85000,54.42000,53.30000,54.00000,43.65000,-1.03%,3800312 +2021-06-09,53.70000,53.98000,53.27500,53.43000,43.18900,-1.06%,5257350 +2021-06-10,53.80000,55.58000,53.57000,55.31000,44.70900,3.52%,6638021 +2021-06-11,55.58000,55.82000,54.81000,55.31000,44.70900,,3945297 +2021-06-14,55.10000,55.10000,53.82500,54.43000,43.99700,-1.59%,3555135 +2021-06-15,54.68000,54.88000,54.16000,54.24000,43.84400,-0.35%,3395463 +2021-06-16,54.26000,54.27000,53.13000,53.31000,43.09200,-1.71%,4257187 +2021-06-17,53.44000,53.53000,52.44000,52.81000,42.68800,-0.94%,4669452 +2021-06-18,52.42000,52.43000,50.65000,50.84000,41.09500,-3.73%,10540282 +2021-06-21,51.05000,52.04000,51.05000,51.93000,41.97600,2.14%,5131840 +2021-06-22,51.80000,52.13000,51.53000,51.77000,41.84700,-0.31%,3383500 +2021-06-23,51.79000,52.38000,51.56000,52.08000,42.09800,0.60%,3489598 +2021-06-24,51.27200,52.33000,50.83000,52.10000,42.11400,0.04%,3877162 +2021-06-25,52.05000,52.45000,51.86000,52.16000,42.16200,0.12%,4094535 +2021-06-28,52.06000,52.58500,51.69000,52.21000,42.20300,0.10%,3869203 +2021-06-29,52.26500,53.03000,51.87000,51.99000,42.02500,-0.42%,4223617 +2021-06-30,52.06000,52.81000,51.87000,52.61000,42.52600,1.19%,4398635 +2021-07-01,51.82000,52.03000,48.03000,48.71000,39.37400,-7.41%,23966441 +2021-07-02,49.11500,49.14000,47.57000,48.17000,38.93700,-1.11%,15868368 +2021-07-06,48.03000,48.28000,47.22000,47.70000,38.55700,-0.98%,8862923 +2021-07-07,47.55000,47.97000,47.06000,47.49000,38.38700,-0.44%,7377996 +2021-07-08,47.05000,47.09000,46.46500,46.72000,37.76500,-1.62%,7926671 +2021-07-09,46.71000,47.49500,46.68000,47.41000,38.32300,1.48%,7642146 +2021-07-12,47.35000,48.14000,46.95000,47.55000,38.43600,0.30%,7943065 +2021-07-13,47.57700,48.10000,47.26000,47.32000,38.25000,-0.48%,6540307 +2021-07-14,47.42000,47.60000,46.49000,46.88000,37.89400,-0.93%,7219058 +2021-07-15,46.69000,47.04000,46.13000,46.25000,37.38500,-1.34%,6194737 +2021-07-16,46.38000,46.57000,45.86000,46.02000,37.19900,-0.50%,5410577 +2021-07-19,45.94000,46.09000,45.09000,45.58000,36.84400,-0.96%,7601230 +2021-07-20,45.73000,46.65000,45.44000,46.06000,37.23200,1.05%,6194283 +2021-07-21,46.26000,46.75000,46.01500,46.67000,37.72500,1.32%,8544364 +2021-07-22,46.52000,46.59000,46.10000,46.49000,37.57900,-0.39%,3519047 +2021-07-23,46.78000,46.87000,46.28000,46.53000,37.61100,0.09%,3742826 +2021-07-26,46.53000,47.33000,46.51500,47.25000,38.19300,1.55%,4056576 +2021-07-27,46.99000,47.49000,46.77000,46.82000,37.84600,-0.91%,5121304 +2021-07-28,46.81000,47.25000,46.55000,47.11000,38.08000,0.62%,3333795 +2021-07-29,47.52400,47.53000,46.95000,47.04000,38.02400,-0.15%,3074319 +2021-07-30,46.95000,47.50000,46.90000,47.15000,38.11300,0.23%,9694991 +2021-08-02,47.42300,47.77000,46.78000,46.83000,37.85400,-0.68%,4118387 +2021-08-03,46.99000,47.52500,46.54000,47.49000,38.38700,1.41%,4153662 +2021-08-04,46.40200,46.91500,46.19000,46.54000,37.62000,-2.00%,5784037 +2021-08-05,46.84100,46.95000,46.32000,46.93000,37.93500,0.84%,4940871 +2021-08-06,47.10000,47.50000,46.89000,47.10000,38.07200,0.36%,5731507 +2021-08-09,47.20000,47.76000,47.09200,47.44000,38.34700,0.72%,4226087 +2021-08-10,47.61000,48.49000,47.41000,48.43000,39.14700,2.09%,4977371 +2021-08-11,48.75000,49.84500,48.46000,49.72000,40.19000,2.66%,7754183 +2021-08-12,49.99500,50.07000,49.07500,49.32000,39.86700,-0.80%,3631539 +2021-08-13,49.33000,49.62500,49.08000,49.29000,39.84200,-0.06%,3766504 +2021-08-16,49.19000,49.61000,48.92500,49.14000,39.72100,-0.30%,4639920 +2021-08-17,49.09000,49.32900,48.61200,49.14000,39.72100,,3846105 +2021-08-18,49.12000,49.55000,48.92000,49.02000,39.62400,-0.24%,5022523 +2021-08-19,48.38000,48.42000,47.41000,47.55000,38.82200,-3.00%,5501605 +2021-08-20,47.50000,48.36000,47.16000,48.30000,39.43400,1.58%,3285597 +2021-08-23,48.39000,48.84000,48.30000,48.51000,39.60600,0.43%,3480800 +2021-08-24,48.57700,48.68000,48.28000,48.34000,39.46700,-0.35%,3803809 +2021-08-25,48.52000,48.86000,48.03000,48.65000,39.72000,0.64%,4013813 +2021-08-26,48.81000,48.87000,47.68000,47.84000,39.05900,-1.66%,3847151 +2021-08-27,48.10000,48.79000,47.95000,48.48000,39.58100,1.34%,3355127 +2021-08-30,48.58100,48.85000,48.29000,48.63000,39.70400,0.31%,2461720 +2021-08-31,48.46000,50.87000,48.39300,50.75000,41.43500,4.36%,11814380 +2021-09-01,50.73000,50.81000,49.48000,50.29000,41.05900,-0.91%,5212477 +2021-09-02,50.50000,51.86000,50.41000,51.78000,42.27500,2.96%,6024226 +2021-09-03,51.54000,51.93000,51.27000,51.29000,41.87500,-0.95%,3338239 +2021-09-07,51.11000,51.34500,50.70000,51.00000,41.63900,-0.57%,3355970 +2021-09-08,51.25000,51.41000,50.88000,51.09000,41.71200,0.18%,2823698 +2021-09-09,50.91000,50.95000,50.11000,50.57000,41.28800,-1.02%,4368505 +2021-09-10,50.81000,50.85000,49.44000,49.45000,40.37300,-2.21%,5550061 +2021-09-13,49.87000,50.25000,49.07500,49.18000,40.15300,-0.55%,8469456 +2021-09-14,49.33000,49.37900,48.15500,48.22000,39.36900,-1.95%,4939270 +2021-09-15,48.08000,50.19000,48.08000,50.12000,40.92000,3.94%,5612826 +2021-09-16,50.11000,50.35000,49.32000,49.94000,40.77300,-0.36%,5413160 +2021-09-17,49.48000,49.76000,49.20000,49.62000,40.51200,-0.64%,7437259 +2021-09-20,49.07000,49.40000,47.85300,48.40000,39.51600,-2.46%,5325475 +2021-09-21,48.60000,49.12000,47.91000,48.02000,39.20600,-0.79%,4614451 +2021-09-22,48.54100,48.68000,47.95000,48.01000,39.19700,-0.02%,3896394 +2021-09-23,47.95000,48.81000,47.75000,48.46000,39.56500,0.94%,2947164 +2021-09-24,48.64000,48.66900,48.23500,48.31000,39.44200,-0.31%,3457419 +2021-09-27,48.35000,49.21000,48.29000,48.80000,39.84200,1.01%,6689041 +2021-09-28,48.72000,48.99000,48.03000,48.09000,39.26300,-1.45%,6323778 +2021-09-29,48.10000,50.88000,47.85000,48.71000,39.76900,1.29%,5568527 +2021-09-30,48.79000,48.93000,46.92000,47.05000,38.41400,-3.41%,6452997 +2021-10-01,47.12600,47.27000,46.06000,46.80000,38.21000,-0.53%,4896117 +2021-10-04,46.76000,47.44000,46.52000,46.69000,38.12000,-0.24%,5628751 +2021-10-05,46.73900,47.21500,46.27000,47.09000,38.44600,0.86%,4149641 +2021-10-06,46.86000,47.24000,46.21500,46.91000,38.29900,-0.38%,4414442 +2021-10-07,47.35500,48.27000,47.24000,47.85000,39.06700,2.00%,4311447 +2021-10-08,47.86000,47.91000,47.23500,47.38000,38.68300,-0.98%,5643659 +2021-10-11,47.40000,48.25000,47.38000,47.42000,38.71600,0.08%,3278696 +2021-10-12,47.15000,47.81000,47.07000,47.42000,38.71600,,4473574 +2021-10-13,47.58000,47.68000,46.81000,47.26000,38.58500,-0.34%,5982744 +2021-10-14,47.41000,51.78000,45.23000,50.77000,41.45100,7.43%,29380832 +2021-10-15,51.21000,51.66000,48.80000,48.92000,39.94000,-3.64%,11856648 +2021-10-18,48.71000,48.71000,47.59000,48.40000,39.51600,-1.06%,6457145 +2021-10-19,48.59000,48.59000,47.48000,48.01000,39.19700,-0.81%,6040837 +2021-10-20,48.10000,48.61800,47.88000,48.39000,39.50800,0.79%,4936015 +2021-10-21,48.30000,49.19000,48.30000,49.14000,40.12000,1.55%,4739253 +2021-10-22,49.30000,49.92000,48.74000,49.00000,40.00600,-0.28%,5150570 +2021-10-25,49.50000,49.81000,49.09000,49.22000,40.18500,0.45%,5060093 +2021-10-26,49.40000,49.40000,48.01500,48.31000,39.44200,-1.85%,5806410 +2021-10-27,48.45000,48.46000,47.09000,47.12000,38.47100,-2.46%,5652046 +2021-10-28,47.08000,47.35000,46.65500,47.10000,38.45500,-0.04%,4843851 +2021-10-29,46.86000,47.28000,46.77000,47.02000,38.38900,-0.17%,4998950 +2021-11-01,47.10000,47.68000,46.81000,47.32000,38.63400,0.64%,4749458 +2021-11-02,47.54000,47.77000,46.85000,47.75000,38.98500,0.91%,5046536 +2021-11-03,47.40000,49.43400,47.40000,49.23000,40.19400,3.10%,6018327 +2021-11-04,49.28000,49.55500,48.34000,49.51000,40.42200,0.57%,6505132 +2021-11-05,49.90000,50.27600,48.86000,50.20000,40.98500,1.39%,8701655 +2021-11-08,50.28000,50.98300,49.72000,49.90000,40.74100,-0.60%,6720910 +2021-11-09,49.95000,50.07000,49.02000,49.10000,40.08700,-1.60%,4710058 +2021-11-10,49.17000,49.74000,48.88000,48.97000,39.98100,-0.26%,4537405 +2021-11-11,49.39000,49.96000,49.07500,49.94000,40.77300,1.98%,3837233 +2021-11-12,49.39000,49.86000,49.02000,49.54000,40.83600,-0.80%,3196924 +2021-11-15,49.68600,49.90500,49.04500,49.22000,40.57300,-0.65%,3489047 +2021-11-16,49.32500,49.35000,48.53000,48.57000,40.03700,-1.32%,4013361 +2021-11-17,48.40000,48.66000,47.62000,47.81000,39.41000,-1.56%,8640613 +2021-11-18,47.62000,47.97000,46.84500,47.82000,39.41900,0.02%,5186624 +2021-11-19,47.89000,47.90000,46.84500,46.98000,38.72600,-1.76%,7619256 +2021-11-22,47.00100,48.08000,46.80000,47.32000,39.00700,0.72%,4780965 +2021-11-23,47.47000,47.90000,46.50000,47.39000,39.06400,0.15%,7307770 +2021-11-24,47.13000,47.34000,46.26000,46.62000,38.42900,-1.62%,7993884 +2021-11-26,45.91000,46.15000,45.29000,45.90000,37.83600,-1.54%,5798653 +2021-11-29,46.11000,46.51000,45.50000,46.08000,37.98400,0.39%,8875186 +2021-11-30,46.06000,46.51000,44.41000,44.80000,36.92900,-2.78%,13238099 +2021-12-01,45.30000,45.70000,43.69000,43.72000,36.03900,-2.41%,6265816 +2021-12-02,44.24000,44.99000,43.62000,44.62000,36.78100,2.06%,5758495 +2021-12-03,44.86000,46.58000,44.51000,46.53000,38.35500,4.28%,12772886 +2021-12-06,46.89000,48.76000,46.75000,48.30000,39.81400,3.80%,8992472 +2021-12-07,48.44000,48.91000,48.07000,48.23000,39.75700,-0.14%,6454257 +2021-12-08,48.34000,48.81000,48.17000,48.50000,39.97900,0.56%,5329357 +2021-12-09,48.40000,49.60500,48.02000,49.17000,40.53100,1.38%,6381662 +2021-12-10,49.61000,49.94000,49.09400,49.50000,40.80400,0.67%,4121610 +2021-12-13,49.66800,50.13000,48.67000,49.14000,40.50700,-0.73%,4588852 +2021-12-14,49.14000,50.46000,49.00000,49.32000,40.65500,0.37%,5314699 +2021-12-15,49.48000,49.72500,48.53400,49.66000,40.93500,0.69%,5445985 +2021-12-16,48.50400,50.15000,48.50000,49.26000,40.60600,-0.81%,5551852 +2021-12-17,49.06000,49.62000,48.68000,48.85000,40.26800,-0.83%,9511172 +2021-12-20,48.38000,48.89000,47.89900,48.83000,40.25100,-0.04%,4307747 +2021-12-21,49.13000,50.19000,48.96000,49.96000,41.18300,2.31%,5078468 +2021-12-22,49.97000,50.80000,49.79000,50.41000,41.55400,0.90%,4791567 +2021-12-23,50.72000,50.94000,50.46000,50.48000,41.61100,0.14%,2898590 +2021-12-27,50.41000,50.92500,50.32000,50.73000,41.81700,0.50%,5219443 +2021-12-28,50.73000,51.62000,50.72000,51.43000,42.39400,1.38%,3739759 +2021-12-29,51.45000,52.31000,51.27500,52.25000,43.07000,1.59%,5117289 +2021-12-30,52.36000,52.92000,51.94000,51.99000,42.85600,-0.50%,3653593 +2021-12-31,51.89500,52.42000,51.83000,52.16000,42.99600,0.33%,3215494 +2022-01-03,52.26000,53.18000,52.26000,53.06000,43.73800,1.73%,7645217 +2022-01-04,53.18000,54.07000,53.09000,53.48000,44.08400,0.79%,6744305 +2022-01-05,53.69000,54.80000,53.58000,54.00000,44.51300,0.97%,8330905 +2022-01-06,53.99000,54.49000,52.29000,52.44000,43.22700,-2.89%,12076707 +2022-01-07,52.24000,54.15000,51.90000,53.84000,44.38100,2.67%,7641974 +2022-01-10,53.93000,54.55500,53.16000,53.73000,44.29000,-0.20%,6738292 +2022-01-11,53.98000,55.00000,53.62000,54.33000,44.78500,1.12%,6700632 +2022-01-12,54.53000,54.67000,53.44500,53.91000,44.43900,-0.77%,5280069 +2022-01-13,54.19000,54.71500,53.56000,54.19000,44.67000,0.52%,7186539 +2022-01-14,54.12000,54.39000,53.45000,54.30000,44.76000,0.20%,4473775 +2022-01-18,54.09000,54.35000,53.20000,53.52000,44.11700,-1.44%,5086992 +2022-01-19,53.47000,53.84500,52.98000,53.53000,44.12500,0.02%,5468247 +2022-01-20,53.53000,54.27000,53.02000,53.18000,43.83700,-0.65%,5899511 +2022-01-21,53.25000,53.45500,52.20000,52.50000,43.27600,-1.28%,7789643 +2022-01-24,52.41000,52.77000,50.62000,52.38000,43.17800,-0.23%,7948129 +2022-01-25,51.70000,51.87000,50.29500,50.99000,42.03200,-2.65%,7352048 +2022-01-26,50.99000,51.51000,49.19000,49.76000,41.01800,-2.41%,8940972 +2022-01-27,50.21000,50.73000,49.72500,50.00000,41.21600,0.48%,6016036 +2022-01-28,49.94000,50.49000,49.32000,50.46000,41.59500,0.92%,5430373 +2022-01-31,50.04000,50.09500,49.00500,49.76000,41.01800,-1.39%,10730973 +2022-02-01,49.32500,49.91000,49.20000,49.75000,41.01000,-0.02%,6054537 +2022-02-02,49.81000,50.66000,49.72000,50.41000,41.55400,1.33%,5927259 +2022-02-03,50.55000,50.97000,49.39000,49.50000,40.80400,-1.81%,5413342 +2022-02-04,49.18000,49.40000,48.17000,48.60000,40.06200,-1.82%,6438216 +2022-02-07,48.86000,49.46000,48.34000,49.09000,40.46600,1.01%,5010238 +2022-02-08,49.02000,49.92000,48.77000,49.79000,41.04300,1.43%,7479570 +2022-02-09,49.81000,50.19000,49.40000,49.99000,41.20700,0.40%,10266506 +2022-02-10,49.77000,49.91300,49.03000,49.22000,40.57300,-1.54%,7382618 +2022-02-11,49.34000,49.98000,48.41000,48.70000,40.14400,-1.06%,7927409 +2022-02-14,48.99000,49.02000,46.82000,47.36000,39.03900,-2.75%,6819687 +2022-02-15,47.64000,48.45500,47.64000,48.30000,39.81400,1.98%,5061015 +2022-02-16,48.11000,48.64500,47.51500,47.88000,39.46800,-0.87%,4655443 +2022-02-17,47.20000,47.32000,46.72000,46.81000,38.98000,-2.23%,4414756 +2022-02-18,46.63000,47.37000,46.24000,46.61000,38.81300,-0.43%,4599051 +2022-02-22,46.82000,46.88000,45.54100,45.79000,38.13000,-1.76%,7600014 +2022-02-23,45.98000,46.18000,45.39000,45.46000,37.85600,-0.72%,5040395 +2022-02-24,45.01000,45.44000,43.93100,45.27000,37.69700,-0.42%,8433722 +2022-02-25,45.40000,46.44500,45.37000,46.20000,38.47200,2.05%,5700024 +2022-02-28,45.60000,46.40000,45.34000,46.09000,38.38000,-0.24%,7033206 +2022-03-01,45.91000,46.08000,44.59000,45.01000,37.48100,-2.34%,5291965 +2022-03-02,45.26000,46.27000,44.92000,46.15000,38.43000,2.53%,6247204 +2022-03-03,46.75500,47.01000,46.19000,46.72000,38.90500,1.24%,7234332 +2022-03-04,46.11000,47.79000,46.05000,47.72000,39.73700,2.14%,9602408 +2022-03-07,47.44000,48.47000,46.95000,46.99000,39.13000,-1.53%,6674395 +2022-03-08,47.20000,48.75000,47.14000,47.47000,39.52900,1.02%,5710107 +2022-03-09,48.51000,48.83000,47.63000,48.12000,40.07100,1.37%,5408382 +2022-03-10,47.65200,48.19500,47.10000,48.07000,40.02900,-0.10%,4999822 +2022-03-11,48.42000,48.97000,47.38000,47.44000,39.50400,-1.31%,5737993 +2022-03-14,47.84000,48.45500,47.12000,47.91000,39.89600,0.99%,5277602 +2022-03-15,48.08000,48.43000,47.62500,48.17000,40.11200,0.54%,3850198 +2022-03-16,48.27000,48.41000,46.67000,47.38000,39.45400,-1.64%,7484084 +2022-03-17,46.95000,47.81800,46.73000,47.48000,39.53800,0.21%,5736270 +2022-03-18,47.35000,47.45000,46.47000,47.36000,39.43800,-0.25%,11012615 +2022-03-21,47.43000,48.61800,47.08500,47.38000,39.45400,0.04%,5630560 +2022-03-22,47.78000,48.16500,47.01000,47.43000,39.49600,0.11%,6979953 +2022-03-23,47.28000,47.60000,46.31000,46.74000,38.92100,-1.45%,7986702 +2022-03-24,46.87000,47.35000,46.31000,47.02000,39.15500,0.60%,5413601 +2022-03-25,47.03000,47.77500,46.91100,47.12000,39.23800,0.21%,4668217 +2022-03-28,47.00000,47.36000,46.65000,47.19000,39.29600,0.15%,4496757 +2022-03-29,47.59400,47.84000,47.06900,47.82000,39.82100,1.34%,5122941 +2022-03-30,47.82000,48.48000,47.29000,47.46000,39.52100,-0.75%,8034400 +2022-03-31,45.29000,45.74100,44.17000,44.77000,37.28100,-5.67%,23284745 +2022-04-01,44.54000,44.77000,43.18000,43.86000,36.52300,-2.03%,15009387 +2022-04-04,43.84000,44.05000,42.90000,43.40000,36.14000,-1.05%,9759313 +2022-04-05,43.02200,43.75000,43.02000,43.49000,36.21500,0.21%,7868747 +2022-04-06,43.22000,44.76000,43.06100,44.31000,36.89800,1.89%,10504527 +2022-04-07,44.43000,45.21000,43.69500,45.11000,37.56400,1.81%,9526359 +2022-04-08,45.18000,45.79500,44.75000,45.42000,37.82200,0.69%,6164893 +2022-04-11,45.49000,46.26500,44.34000,44.43000,36.99800,-2.18%,7698530 +2022-04-12,44.54000,44.96500,44.05000,44.23000,36.83100,-0.45%,5168235 +2022-04-13,44.42000,47.11000,44.06000,44.60000,37.13900,0.84%,12014101 +2022-04-14,44.66000,45.42500,44.62000,44.81000,37.31400,0.47%,5289740 +2022-04-18,44.71000,44.97000,44.30500,44.50000,37.05600,-0.69%,3679131 +2022-04-19,44.69000,45.66000,44.66000,45.60000,37.97200,2.47%,5328181 +2022-04-20,45.86000,46.75000,45.79000,46.54000,38.75500,2.06%,5600634 +2022-04-21,46.72000,47.27500,46.22500,46.81000,38.98000,0.58%,7106024 +2022-04-22,46.62000,46.80000,45.50000,45.54000,37.92200,-2.71%,5956532 +2022-04-25,45.22000,45.49500,44.16500,45.39000,37.79700,-0.33%,6572678 +2022-04-26,45.10000,45.90500,44.86000,44.87000,37.36400,-1.15%,6027058 +2022-04-27,44.92000,45.04000,43.89000,44.23000,36.83100,-1.43%,6936853 +2022-04-28,44.48000,44.89500,44.11000,44.53000,37.08100,0.68%,6055505 +2022-04-29,44.48000,44.62000,42.34000,42.40000,35.30700,-4.78%,11835530 +2022-05-02,42.63000,42.99200,41.80000,42.52000,35.40700,0.28%,7691547 +2022-05-03,42.79000,43.29000,42.40000,42.94000,35.75700,0.99%,6968837 +2022-05-04,42.95000,44.57000,42.32000,44.46000,37.02300,3.54%,9179285 +2022-05-05,44.28000,44.35000,43.37500,43.78000,36.45700,-1.53%,7884992 +2022-05-06,43.58000,45.29500,43.50000,43.99000,36.63100,0.48%,10631839 +2022-05-09,43.87000,44.53500,43.55000,43.85000,36.51500,-0.32%,8900432 +2022-05-10,44.42000,44.72000,42.86000,43.31000,36.06500,-1.23%,8095946 +2022-05-11,43.51000,44.29000,43.21500,43.35000,36.09800,0.09%,6218420 +2022-05-12,43.35000,43.57000,42.45500,43.16000,35.94000,-0.44%,6545712 +2022-05-13,43.50000,43.70500,42.97000,43.55000,36.26500,0.90%,5781807 +2022-05-16,43.68000,44.50000,43.16000,44.15000,36.76500,1.38%,4919163 +2022-05-17,44.25000,44.96000,43.69000,44.94000,37.42300,1.79%,7089842 +2022-05-18,44.19000,44.23500,41.01500,41.17000,34.28300,-8.39%,15164132 +2022-05-19,40.56000,41.05000,39.76000,40.61000,34.21400,-1.36%,8323615 +2022-05-20,40.85000,41.04500,39.71500,40.96000,34.50900,0.86%,7370382 +2022-05-23,41.35000,42.40000,41.28000,42.15000,35.51200,2.91%,6888729 +2022-05-24,41.98000,42.16000,41.28000,42.08000,35.45300,-0.17%,5290569 +2022-05-25,42.05000,42.71500,41.72000,42.46000,35.77300,0.90%,5544123 +2022-05-26,42.93000,43.50500,42.86000,43.04000,36.26200,1.37%,7261758 +2022-05-27,43.16000,43.75000,42.95000,43.71000,36.82600,1.56%,4928809 +2022-05-31,43.48000,44.27000,43.05000,43.83000,36.92700,0.27%,8192026 +2022-06-01,43.90000,43.99000,42.79000,43.26000,36.44700,-1.30%,4691123 +2022-06-02,43.38000,43.49500,42.17000,43.43000,36.59000,0.39%,4860012 +2022-06-03,43.51000,43.79000,42.92500,43.14000,36.34600,-0.67%,4011958 +2022-06-06,43.38000,43.93000,43.14000,43.39000,36.55700,0.58%,3611446 +2022-06-07,42.87000,43.11000,42.30000,43.00000,36.22800,-0.90%,4086955 +2022-06-08,42.85000,43.06500,42.39000,42.60000,35.89100,-0.93%,3291040 +2022-06-09,42.40000,42.71000,41.69000,41.72000,35.15000,-2.07%,5207266 +2022-06-10,41.34000,41.92000,41.08000,41.54000,34.99800,-0.43%,6057563 +2022-06-13,40.86000,41.22100,40.10000,40.28000,33.93600,-3.03%,6696717 +2022-06-14,40.54000,40.74000,39.77000,40.20000,33.86900,-0.20%,6428933 +2022-06-15,40.52500,41.24000,40.15000,40.73000,34.31600,1.32%,6439129 +2022-06-16,40.35000,40.35000,39.14000,39.67000,33.42300,-2.60%,7784852 +2022-06-17,39.54000,40.58500,39.27000,39.32000,33.12800,-0.88%,11970373 +2022-06-21,39.61000,40.32500,39.17000,40.10000,33.78500,1.98%,5493155 +2022-06-22,39.68000,40.81200,39.68000,40.45000,34.08000,0.87%,6332792 +2022-06-23,40.89000,41.47500,40.39000,40.89000,34.45000,1.09%,6354094 +2022-06-24,41.29000,41.97000,41.08000,41.65000,35.09100,1.86%,8093912 +2022-06-27,41.87000,42.34000,41.55000,42.19000,35.54600,1.30%,7140577 +2022-06-28,41.03000,42.74000,40.90000,40.96000,34.50900,-2.92%,7825456 +2022-06-29,40.92000,41.08500,40.43500,40.87000,34.43400,-0.22%,6099225 +2022-06-30,39.52000,39.67000,37.71000,37.90000,31.93100,-7.27%,15611717 +2022-07-01,37.63000,38.61000,36.97500,38.56000,32.48700,1.74%,9291855 +2022-07-05,37.92000,38.54500,37.70500,38.51000,32.44500,-0.13%,6969814 +2022-07-06,38.39000,38.59000,37.70200,37.78000,31.83000,-1.90%,5951942 +2022-07-07,38.02000,38.28000,37.59500,38.21000,32.19200,1.14%,6053295 +2022-07-08,38.26000,38.49000,37.50000,37.55000,31.63600,-1.73%,7066770 +2022-07-11,37.42000,37.91500,37.33000,37.43000,31.53500,-0.32%,6707816 +2022-07-12,37.42000,38.95000,37.32000,37.97000,31.99000,1.44%,5868449 +2022-07-13,37.56000,37.94000,37.10500,37.24000,31.37500,-1.92%,5641515 +2022-07-14,36.90000,37.28000,36.57000,36.86000,31.05500,-1.02%,8298439 +2022-07-15,37.26000,38.05000,37.04000,38.03000,32.04100,3.17%,7469619 +2022-07-18,38.33000,38.62000,38.09000,38.32000,32.28500,0.76%,4421102 +2022-07-19,38.73000,39.03000,38.53500,38.60000,32.52100,0.73%,5398316 +2022-07-20,38.58000,38.97000,38.23000,38.92000,32.79100,0.83%,5014483 +2022-07-21,37.56000,38.51000,37.54000,38.46000,32.40300,-1.18%,5726808 +2022-07-22,38.77000,39.22000,38.38000,38.66000,32.57200,0.52%,4429452 +2022-07-25,38.93000,39.13000,38.43000,38.75000,32.64700,0.23%,3825710 +2022-07-26,38.23000,39.07000,38.01000,38.85000,32.73200,0.26%,4566498 +2022-07-27,38.79000,39.32500,38.38000,39.22000,33.04300,0.95%,4707481 +2022-07-28,39.32000,39.64000,38.78000,39.44000,33.22900,0.56%,4400356 +2022-07-29,39.44000,39.79000,39.34500,39.62000,33.38000,0.46%,9741703 +2022-08-01,39.62000,40.09000,39.33000,39.89000,33.60800,0.68%,5538277 +2022-08-02,39.97000,40.01500,39.02000,39.05000,32.90000,-2.11%,6274262 +2022-08-03,39.48000,39.70000,38.91500,39.19000,33.01800,0.36%,8437371 +2022-08-04,39.35000,39.65000,38.85000,38.98000,32.84100,-0.54%,5091642 +2022-08-05,38.92000,39.14000,38.62000,38.99000,32.85000,0.03%,5611833 +2022-08-08,39.19500,40.25000,39.19500,39.48000,33.26200,1.26%,5133900 +2022-08-09,39.76000,39.87000,38.73000,39.13000,32.96800,-0.89%,5469183 +2022-08-10,39.79000,40.16000,39.66000,39.90000,33.61600,1.97%,5888588 +2022-08-11,40.08000,40.59100,40.00000,40.07000,33.76000,0.43%,4553903 +2022-08-12,40.22000,40.76000,39.97000,40.59000,34.19800,1.30%,4416343 +2022-08-15,40.63000,41.11000,40.33000,41.07000,34.60200,1.18%,4783315 +2022-08-16,41.19800,42.10000,41.10000,42.04000,35.41900,2.36%,6892788 +2022-08-17,41.65000,41.84000,40.77000,40.87000,34.43400,-2.78%,6499337 +2022-08-18,40.55500,40.55500,37.86000,38.24000,32.62200,-6.44%,16450367 +2022-08-19,38.12000,38.53500,38.08000,38.22000,32.60500,-0.05%,6908716 +2022-08-22,38.00000,38.03000,37.18000,37.31000,31.82900,-2.38%,6320806 +2022-08-23,37.33000,37.72000,37.21000,37.44000,31.94000,0.35%,5044157 +2022-08-24,37.28000,37.40000,36.57000,36.77000,31.36800,-1.79%,7603048 +2022-08-25,36.86000,37.05000,36.63000,36.80000,31.39400,0.08%,6433329 +2022-08-26,36.94000,36.99000,36.00000,36.00000,30.71100,-2.17%,6927646 +2022-08-29,35.95000,36.22000,35.63500,35.96000,30.67700,-0.11%,5311881 +2022-08-30,36.14000,36.14000,35.15000,35.18000,30.01200,-2.17%,6668756 +2022-08-31,35.31000,35.81500,35.03000,35.06000,29.90900,-0.34%,7828470 +2022-09-01,34.96000,35.29000,34.53000,35.26000,30.08000,0.57%,7461545 +2022-09-02,35.47000,35.97500,35.11000,35.27000,30.08800,0.03%,7259746 +2022-09-06,35.55000,35.71000,35.04000,35.32000,30.13100,0.14%,8695498 +2022-09-07,35.49000,36.13000,34.93000,36.08000,30.77900,2.15%,7661182 +2022-09-08,35.92000,36.13500,35.31000,35.96000,30.67700,-0.33%,7744072 +2022-09-09,36.30000,36.66000,36.04500,36.24000,30.91600,0.78%,10235399 +2022-09-12,36.63000,37.20000,36.35000,36.63000,31.24900,1.08%,9084357 +2022-09-13,36.08800,36.31000,34.61500,34.74000,29.63600,-5.16%,9039378 +2022-09-14,34.90000,34.99500,34.51000,34.77000,29.66200,0.09%,6422701 +2022-09-15,34.77000,35.18000,33.95000,34.23000,29.20100,-1.55%,10889794 +2022-09-16,34.09000,34.69000,33.86000,34.27000,29.23500,0.12%,10565804 +2022-09-19,34.00000,34.20000,33.70000,34.15000,29.13300,-0.35%,5372701 +2022-09-20,33.95000,34.10000,33.53000,33.99000,28.99600,-0.47%,5080192 +2022-09-21,34.19600,34.41000,33.43000,33.43000,28.51900,-1.65%,5001246 +2022-09-22,33.42000,33.53000,32.92000,33.32000,28.42500,-0.33%,4873391 +2022-09-23,33.04000,33.15000,32.38000,32.83000,28.00700,-1.47%,6093587 +2022-09-26,32.58000,33.01000,32.44000,32.69000,27.88700,-0.43%,5483439 +2022-09-27,33.00000,33.22000,32.33000,32.43000,27.66600,-0.80%,6142260 +2022-09-28,32.60000,33.30000,32.26500,33.20000,28.32300,2.37%,6680132 +2022-09-29,32.81000,32.81000,31.22500,31.55000,26.91500,-4.97%,8232149 +2022-09-30,31.66000,31.79000,31.34500,31.40000,26.78700,-0.48%,8035324 +2022-10-03,31.81000,32.51000,31.29000,32.43000,27.66600,3.28%,8336173 +2022-10-04,32.61000,33.40000,32.60000,33.39000,28.48500,2.96%,6426739 +2022-10-05,33.29000,33.38000,32.70500,33.16000,28.28800,-0.69%,5308048 +2022-10-06,33.10000,33.26000,32.18000,32.25000,27.51200,-2.74%,5417625 +2022-10-07,32.03000,32.07000,30.39000,30.52000,26.03600,-5.36%,11291088 +2022-10-10,30.86500,32.16000,30.83000,31.84000,27.16200,4.33%,10560001 +2022-10-11,32.03000,33.17000,31.93500,32.61000,27.81900,2.42%,10981802 +2022-10-12,32.65000,32.88000,31.88000,31.94000,27.24800,-2.05%,9555918 +2022-10-13,31.91000,34.00500,31.77000,33.65000,28.70600,5.35%,21806889 +2022-10-14,33.70000,34.24000,33.20000,33.24000,28.35700,-1.22%,10481560 +2022-10-17,33.73000,33.98000,32.96000,33.00000,28.15200,-0.72%,13122911 +2022-10-18,33.46000,33.88000,32.70000,33.10000,28.23700,0.30%,10005528 +2022-10-19,32.91000,33.59000,32.82600,33.39000,28.48500,0.88%,8462627 +2022-10-20,33.50000,34.03500,33.32000,33.36000,28.45900,-0.09%,6223570 +2022-10-21,33.40000,34.54000,33.21000,34.30000,29.26100,2.82%,9883826 +2022-10-24,34.40000,34.75000,34.07000,34.69000,29.59400,1.14%,7655563 +2022-10-25,34.40000,35.59500,34.40000,35.52000,30.30200,2.39%,6596858 +2022-10-26,35.81000,36.12500,35.44500,35.51000,30.29300,-0.03%,5740491 +2022-10-27,35.88000,36.21500,35.63500,35.67000,30.43000,0.45%,5581571 +2022-10-28,35.70000,36.63500,35.57000,36.58000,31.20600,2.55%,6883520 +2022-10-31,36.52500,36.80500,36.23000,36.50000,31.13800,-0.22%,9705822 +2022-11-01,36.66000,36.70000,36.07000,36.26000,30.93300,-0.66%,5473071 +2022-11-02,36.81000,37.00000,35.79000,35.81000,30.54900,-1.24%,8127765 +2022-11-03,35.56000,35.94000,35.14000,35.74000,30.48900,-0.20%,5609770 +2022-11-04,36.10000,37.12500,35.93000,37.07000,31.62400,3.72%,7478691 +2022-11-07,37.77000,39.13000,37.70000,38.59000,32.92100,4.10%,12631364 +2022-11-08,38.51000,39.50500,37.77500,38.29000,32.66500,-0.78%,8082852 +2022-11-09,38.08000,38.14000,36.85000,36.89000,31.47000,-3.66%,6830460 +2022-11-10,38.02000,38.53000,37.58400,38.49000,32.83500,4.34%,8824985 +2022-11-11,40.39000,41.56500,39.40000,41.26000,35.19800,7.20%,13101340 +2022-11-14,40.80000,41.54000,40.40000,40.54000,34.99400,-1.75%,8301937 +2022-11-15,41.00000,41.58000,40.25000,40.65000,35.08900,0.27%,6767488 +2022-11-16,40.76000,41.13000,40.26000,40.39000,34.86400,-0.64%,4833410 +2022-11-17,39.76000,40.37000,39.60100,40.13000,34.64000,-0.64%,5910483 +2022-11-18,40.86500,40.95000,39.26000,39.75000,34.31200,-0.95%,6945095 +2022-11-21,39.83000,40.66000,39.61000,40.59000,35.03700,2.11%,5107810 +2022-11-22,41.48000,41.84000,41.11000,41.79000,36.07300,2.96%,5697260 +2022-11-23,41.60000,41.94000,41.50000,41.76000,36.04700,-0.07%,3889515 +2022-11-25,41.67000,41.97000,41.42000,41.66000,35.96000,-0.24%,2225476 +2022-11-28,41.43000,41.66000,40.63500,40.81000,35.22700,-2.04%,4688234 +2022-11-29,40.90000,41.21000,40.63000,41.08000,35.46000,0.66%,3213611 +2022-11-30,41.31000,41.73500,40.52000,41.50000,35.82200,1.02%,7591820 +2022-12-01,41.51000,42.02500,41.06000,41.31000,35.65800,-0.46%,4511355 +2022-12-02,40.98500,41.63000,40.85000,41.48000,35.80500,0.41%,4857560 +2022-12-05,41.36000,41.42000,40.82000,41.21000,35.57200,-0.65%,4501803 +2022-12-06,41.28000,41.40000,40.40500,40.59000,35.03700,-1.50%,4326262 +2022-12-07,40.41000,40.97000,40.31000,40.65000,35.08900,0.15%,3775609 +2022-12-08,40.64000,40.97000,40.40000,40.90000,35.30400,0.62%,3587872 +2022-12-09,40.78000,40.92000,40.40000,40.43000,34.89900,-1.15%,7710812 +2022-12-12,40.60000,41.06000,40.24000,41.06000,35.44300,1.56%,6156800 +2022-12-13,42.01000,42.29000,40.81000,41.03000,35.41700,-0.07%,6089282 +2022-12-14,41.04000,41.32000,40.37000,40.63000,35.07100,-0.97%,4575346 +2022-12-15,40.15000,40.28000,39.33000,39.53000,34.12200,-2.71%,5694393 +2022-12-16,39.16000,39.46000,38.54500,39.05000,33.70800,-1.21%,10867120 +2022-12-19,39.09000,39.83900,39.03000,39.32000,33.94100,0.69%,5436449 +2022-12-20,39.39000,39.82500,39.20000,39.53000,34.12200,0.53%,4716948 +2022-12-21,39.85000,39.93000,38.32000,38.60000,33.31900,-2.35%,7081642 +2022-12-22,38.39000,38.46000,37.56500,38.44000,33.18100,-0.41%,5997311 +2022-12-23,38.55500,38.76000,38.21000,38.63000,33.34500,0.49%,3476905 +2022-12-27,38.61500,38.68000,38.11000,38.31000,33.06900,-0.83%,3940134 +2022-12-28,38.25000,38.57000,37.56000,37.58000,32.43900,-1.91%,4008852 +2022-12-29,37.66000,37.97000,37.36000,37.47000,32.34400,-0.29%,5251457 +2022-12-30,37.24000,37.38000,36.96900,37.36000,32.24900,-0.29%,5406235 +2023-01-03,37.85000,37.85000,36.88000,37.19000,32.10200,-0.46%,7377223 +2023-01-04,37.59500,37.94500,36.97500,37.49000,32.36100,0.81%,7987036 +2023-01-05,35.90500,36.18000,34.30000,35.19000,30.37600,-6.13%,19328231 +2023-01-06,35.36000,36.74000,35.11000,36.61000,31.60100,4.04%,10009787 +2023-01-09,36.73000,37.10700,36.30000,36.35000,31.37700,-0.71%,9435000 +2023-01-10,36.35000,36.72000,36.06000,36.70000,31.67900,0.96%,6341161 +2023-01-11,37.20000,37.29000,36.75500,37.12000,32.04200,1.14%,6098731 +2023-01-12,37.29500,37.41000,36.62000,36.66000,31.64500,-1.24%,6056119 +2023-01-13,36.58000,36.83000,36.12000,36.78000,31.74800,0.33%,4178891 +2023-01-17,36.90000,36.90000,36.16000,36.33000,31.36000,-1.22%,6820225 +2023-01-18,36.43000,36.43500,35.42000,35.61000,30.73800,-1.98%,7128420 +2023-01-19,35.60000,35.75000,35.35500,35.41000,30.56600,-0.56%,6165219 +2023-01-20,35.65000,35.94000,35.13100,35.88000,30.97100,1.33%,5606977 +2023-01-23,35.95000,36.73000,35.82000,36.67000,31.65300,2.20%,6287562 +2023-01-24,36.06000,36.16000,35.62500,35.90000,30.98900,-2.10%,6016616 +2023-01-25,35.97000,36.44000,35.81000,36.28000,31.31700,1.06%,5347591 +2023-01-26,36.48000,36.56000,35.99000,36.50000,31.50600,0.61%,4267920 +2023-01-27,36.68000,37.53000,36.63900,37.17000,32.08500,1.84%,5950834 +2023-01-30,37.04000,37.14000,36.51000,36.53000,31.53200,-1.72%,5196119 +2023-01-31,36.50000,36.89000,35.94500,36.86000,31.81700,0.90%,12117083 +2023-02-01,36.81500,37.43000,36.16500,37.18000,32.09300,0.87%,7963686 +2023-02-02,37.30000,37.95500,37.17000,37.71000,32.55100,1.43%,6829112 +2023-02-03,37.70000,37.75000,36.92000,37.09000,32.01600,-1.64%,5937252 +2023-02-06,37.00000,37.00000,36.07000,36.28000,31.31700,-2.18%,6287152 +2023-02-07,36.26500,36.81000,35.96000,36.74000,31.71400,1.27%,6941927 +2023-02-08,36.60000,36.92000,36.38000,36.56000,31.55800,-0.49%,5336531 +2023-02-09,36.88000,37.02000,35.70500,35.81000,30.91100,-2.05%,6946370 +2023-02-10,35.92500,36.57000,35.76000,36.55000,31.55000,2.07%,6610054 +2023-02-13,36.55000,37.12000,36.51000,37.11000,32.03300,1.53%,5498566 +2023-02-14,37.08000,37.13000,36.45000,36.75000,31.72200,-0.97%,5111886 +2023-02-15,36.20000,36.53000,35.83500,36.52000,31.93800,-0.63%,5769733 +2023-02-16,36.21000,36.56000,35.92000,36.32000,31.76300,-0.55%,5047006 +2023-02-17,36.40000,36.78000,36.18500,36.76000,32.14800,1.21%,4192256 +2023-02-21,36.38000,36.51000,36.05200,36.16000,31.62300,-1.63%,4910618 +2023-02-22,36.19000,36.34000,35.90000,36.08000,31.55300,-0.22%,4007481 +2023-02-23,36.46000,36.50000,35.94500,36.21000,31.66700,0.36%,4492414 +2023-02-24,35.97500,35.97500,35.61000,35.80000,31.30800,-1.13%,4067149 +2023-02-27,36.05000,36.08000,35.27000,35.39000,30.95000,-1.15%,5580141 +2023-02-28,35.48000,35.77500,35.31500,35.53000,31.07200,0.40%,8847037 +2023-03-01,35.25000,35.41000,34.98000,35.20000,30.78400,-0.93%,4946861 +2023-03-02,35.18000,35.40000,34.85500,35.38000,30.94100,0.51%,4656489 +2023-03-03,35.59000,36.21000,35.41000,36.09000,31.56200,2.01%,5417346 +2023-03-06,36.05000,36.15000,35.36000,35.45000,31.00200,-1.77%,7553398 +2023-03-07,35.48000,35.52000,34.10500,34.14000,29.85700,-3.70%,7812432 +2023-03-08,34.21000,34.54000,34.14000,34.48000,30.15400,1.00%,4602256 +2023-03-09,34.49500,34.57000,33.27000,33.29000,29.11300,-3.45%,7442209 +2023-03-10,33.37000,33.64000,32.90000,33.26000,29.08700,-0.09%,8611210 +2023-03-13,33.02000,33.73000,32.94000,33.57000,29.35800,0.93%,8901360 +2023-03-14,33.78000,33.89000,32.81000,33.29000,29.11300,-0.83%,7072312 +2023-03-15,32.90000,33.70000,32.72900,33.54000,29.33200,0.75%,7484098 +2023-03-16,33.23000,33.63000,33.00500,33.41000,29.21800,-0.39%,7387558 +2023-03-17,33.15000,33.34000,32.53000,32.91000,28.78100,-1.50%,17224256 +2023-03-20,33.10000,33.41000,32.88500,33.19000,29.02600,0.85%,5488702 +2023-03-21,33.55000,33.82500,33.20500,33.54000,29.33200,1.05%,7541469 +2023-03-22,33.61000,33.71000,32.47000,32.50000,28.42200,-3.10%,7712118 +2023-03-23,32.34000,32.77000,32.01000,32.33000,28.27400,-0.52%,7579721 +2023-03-24,32.38000,32.79000,31.86300,32.70000,28.59700,1.14%,8105992 +2023-03-27,33.12000,33.26500,32.78000,32.94000,28.80700,0.73%,9014382 +2023-03-28,33.35000,34.39000,33.21000,33.82000,29.57700,2.67%,12993632 +2023-03-29,33.98000,34.21000,33.73000,34.15000,29.86500,0.98%,6922418 +2023-03-30,34.52000,34.91500,34.40000,34.63000,30.28500,1.41%,8036573 +2023-03-31,34.82000,34.84000,34.26000,34.58000,30.24100,-0.14%,6708156 +2023-04-03,34.89000,35.62000,34.78000,35.46000,31.01100,2.54%,9677966 +2023-04-04,35.61000,35.94000,35.45000,35.85000,31.35200,1.10%,7082013 +2023-04-05,35.71000,36.35500,35.70300,36.12000,31.58800,0.75%,8635915 +2023-04-06,36.06000,36.20000,35.56000,35.78000,31.29100,-0.94%,5632133 +2023-04-10,35.76000,36.13000,35.71000,36.10000,31.57100,0.89%,5640674 +2023-04-11,36.22000,36.45000,36.13500,36.31000,31.75400,0.58%,4674658 +2023-04-12,36.55000,36.58000,35.60000,35.69000,31.21200,-1.71%,5295016 +2023-04-13,35.67000,35.79000,35.43000,35.78000,31.29100,0.25%,4749484 +2023-04-14,35.79000,35.97000,35.11500,35.32000,30.88900,-1.29%,3806114 +2023-04-17,35.40000,35.98000,35.35000,35.94000,31.43100,1.76%,4340146 +2023-04-18,36.05000,36.05000,35.38500,35.58000,31.11600,-1.00%,4850818 +2023-04-19,35.45000,35.47000,34.63000,34.83000,30.46000,-2.11%,6338616 +2023-04-20,34.55000,36.14000,34.37000,35.37000,30.93200,1.55%,11551970 +2023-04-21,35.37000,35.47000,34.93000,35.27000,30.84500,-0.28%,4780601 +2023-04-24,35.32000,35.52000,35.17000,35.50000,31.04600,0.65%,2490224 +2023-04-25,35.42000,35.54500,34.86000,34.89000,30.51300,-1.72%,4364027 +2023-04-26,34.57000,34.94000,34.56000,34.81000,30.44300,-0.23%,3570585 +2023-04-27,34.86000,35.20000,34.82000,35.10000,30.69600,0.83%,6040527 +2023-04-28,35.14000,35.38000,34.96200,35.25000,30.82700,0.43%,11878922 +2023-05-01,35.30000,35.36000,34.54000,34.61000,30.26800,-1.82%,5128237 +2023-05-02,34.59000,34.60000,32.87000,33.50000,29.29700,-3.21%,8990128 +2023-05-03,33.26000,33.33000,31.87000,31.96000,27.95000,-4.60%,14148852 +2023-05-04,31.96000,32.20000,31.38200,31.55000,27.59200,-1.28%,7069809 +2023-05-05,31.75000,32.33000,31.75000,32.17000,28.13400,1.97%,6666883 +2023-05-08,32.12000,32.18000,31.52000,31.66000,27.68800,-1.59%,7021063 +2023-05-09,31.50000,31.60000,31.20000,31.44000,27.49500,-0.69%,7951570 +2023-05-10,31.57000,31.77000,31.19000,31.59000,27.62700,0.48%,6884648 +2023-05-11,31.48000,31.52000,31.01500,31.17000,27.25900,-1.33%,5341180 +2023-05-12,31.34000,31.39000,30.86000,31.07000,27.17200,-0.32%,4851182 +2023-05-15,31.07000,31.52000,30.94000,31.50000,27.54800,1.38%,6351267 +2023-05-16,31.42000,31.60000,31.08000,31.35000,27.41700,-0.48%,5055438 +2023-05-17,31.56000,32.08000,31.50000,32.04000,28.02000,2.20%,7651151 +2023-05-18,31.51000,31.55000,31.08000,31.46000,27.93300,-1.81%,6540201 +2023-05-19,31.50000,31.74000,31.16000,31.28000,27.77300,-0.57%,4856717 +2023-05-22,31.19000,31.27000,30.15000,31.19000,27.69300,-0.29%,10233775 +2023-05-23,31.11000,31.86000,30.98000,31.60000,28.05700,1.31%,7485450 +2023-05-24,31.60000,31.72000,30.74000,30.79000,27.33800,-2.56%,6848173 +2023-05-25,30.26000,30.45500,29.74500,29.97000,26.61000,-2.66%,8881640 +2023-05-26,29.79000,30.12500,29.48000,30.01000,26.64500,0.13%,7269653 +2023-05-30,29.75000,29.96000,29.49500,29.93000,26.57400,-0.27%,7507861 +2023-05-31,29.85000,30.44800,29.76000,30.37000,26.96500,1.47%,10590463 +2023-06-01,30.28500,30.63000,30.01000,30.32000,26.92000,-0.16%,7709250 +2023-06-02,30.58000,31.23000,30.47000,31.19000,27.69300,2.87%,7212325 +2023-06-05,31.31500,31.96900,31.12000,31.25000,27.74600,0.19%,7051231 +2023-06-06,31.17000,31.58000,30.97000,31.53000,27.99500,0.90%,4436071 +2023-06-07,31.53000,32.05000,31.23500,31.93000,28.35000,1.27%,6418397 +2023-06-08,31.93000,31.97000,31.56000,31.85000,28.27900,-0.25%,4412205 +2023-06-09,31.78000,31.87000,30.90000,31.42000,27.89700,-1.35%,6230607 +2023-06-12,31.56000,31.82000,31.39000,31.64000,28.09200,0.70%,5808739 +2023-06-13,31.79000,32.16000,31.46500,31.95000,28.36800,0.98%,6515541 +2023-06-14,32.20000,32.34000,31.43000,31.51000,27.97700,-1.38%,8688564 +2023-06-15,31.61000,32.14000,31.61000,32.02000,28.43000,1.62%,8573481 +2023-06-16,31.83000,32.81000,31.73000,32.67000,29.00700,2.03%,16020687 +2023-06-20,32.62000,32.89000,32.33000,32.39000,28.75800,-0.86%,11319706 +2023-06-21,32.32000,32.53000,31.47500,31.56000,28.02100,-2.56%,10387804 +2023-06-22,31.65000,31.99500,31.48000,31.89000,28.31400,1.05%,5949509 +2023-06-23,31.73000,31.80000,31.29500,31.40000,27.87900,-1.54%,15849061 +2023-06-26,31.30000,31.87500,31.14000,31.59000,28.04800,0.61%,11511448 +2023-06-27,28.56000,29.17000,28.14000,28.64000,25.42900,-9.34%,46928250 +2023-06-28,28.51000,29.08000,28.20000,29.08000,25.81900,1.54%,18375177 +2023-06-29,28.89000,29.22000,28.28000,28.37000,25.18900,-2.44%,15715424 +2023-06-30,28.44000,28.63000,28.23500,28.49000,25.29600,0.42%,12875770 +2023-07-03,28.39000,29.03000,28.30500,29.02000,25.76600,1.86%,6966574 +2023-07-05,28.88000,29.50500,28.67000,29.26000,25.97900,0.83%,9073689 +2023-07-06,29.10000,29.25500,28.67000,29.11000,25.84600,-0.51%,9891971 +2023-07-07,29.10000,29.45000,28.94200,29.10000,25.83700,-0.03%,11093723 +2023-07-10,29.10000,29.84000,29.04000,29.79000,26.45000,2.37%,8546569 +2023-07-11,29.95000,30.59000,29.84000,30.57000,27.14200,2.62%,8815819 +2023-07-12,30.89000,31.10000,30.27500,30.32000,26.92000,-0.82%,7572288 +2023-07-13,30.30000,30.43000,29.65000,29.74000,26.40500,-1.91%,10933818 +2023-07-14,29.74000,29.88000,29.16300,29.20000,25.92600,-1.82%,9538039 +2023-07-17,29.11000,29.23000,28.85500,29.12000,25.85500,-0.27%,6439919 +2023-07-18,29.09000,29.72000,29.07000,29.58000,26.26300,1.58%,6255953 +2023-07-19,29.65000,30.03500,29.59500,29.93000,26.57400,1.18%,6155199 +2023-07-20,30.05000,30.31000,29.92000,30.24000,26.84900,1.04%,7325809 +2023-07-21,30.24000,30.58000,29.93000,30.46000,27.04500,0.73%,17543570 +2023-07-24,30.52000,30.68000,30.33300,30.64000,27.20500,0.59%,6311669 +2023-07-25,30.64000,30.74000,30.36500,30.69000,27.24900,0.16%,6046597 +2023-07-26,30.72000,30.98000,30.65000,30.85000,27.39100,0.52%,5848254 +2023-07-27,30.94000,31.31500,30.49500,30.63000,27.19600,-0.71%,8259883 +2023-07-28,30.72000,30.86000,29.66500,29.80000,26.45900,-2.71%,11325093 +2023-07-31,29.84000,30.32000,29.81500,29.97000,26.61000,0.57%,10254333 +2023-08-01,29.97000,30.21000,29.44000,29.57000,26.25500,-1.33%,6537455 +2023-08-02,29.34000,30.78000,29.15000,30.67000,27.23100,3.72%,9525910 +2023-08-03,30.72000,30.79000,30.01000,30.31000,26.91200,-1.17%,6351672 +2023-08-04,30.38000,30.60000,29.81000,29.86000,26.51200,-1.48%,6491258 +2023-08-07,29.90000,30.15000,29.80000,29.88000,26.53000,0.07%,4835501 +2023-08-08,29.80000,29.84000,29.11000,29.53000,26.21900,-1.17%,8043571 +2023-08-09,29.47000,29.85000,29.23000,29.26000,25.97900,-0.91%,6459868 +2023-08-10,29.36000,29.73500,29.20000,29.23000,25.95300,-0.10%,6082496 +2023-08-11,29.26000,29.37000,29.11500,29.35000,26.05900,0.41%,4465291 +2023-08-14,29.35000,29.41000,29.03000,29.07000,25.81100,-0.95%,5443992 +2023-08-15,28.95000,28.98000,28.59000,28.60000,25.39300,-1.62%,5813237 +2023-08-16,28.64000,28.73000,28.18000,28.19000,25.02900,-1.43%,6108982 +2023-08-17,27.92000,28.26000,27.12000,27.16000,24.11500,-3.65%,13468978 +2023-08-18,26.67000,26.97000,26.50500,26.54000,23.99000,-2.28%,8939574 +2023-08-21,26.54000,26.61000,26.21000,26.44000,23.90000,-0.38%,6833079 +2023-08-22,26.47000,26.71000,26.12000,26.54000,23.99000,0.38%,9178803 +2023-08-23,26.56000,26.71000,26.27000,26.54000,23.99000,,6142488 +2023-08-24,26.40000,26.50500,25.30000,25.32000,22.88800,-4.60%,13169243 +2023-08-25,25.32000,25.56000,24.97000,25.26000,22.83300,-0.24%,10937816 +2023-08-28,25.30000,25.51000,24.98500,25.17000,22.75200,-0.36%,8282253 +2023-08-29,25.29000,25.56000,25.20000,25.54000,23.08700,1.47%,6892553 +2023-08-30,25.63000,25.77000,25.45000,25.60000,23.14100,0.23%,5883652 +2023-08-31,25.59000,25.76000,25.18000,25.31000,22.87900,-1.13%,10794450 +2023-09-01,25.17000,25.26000,23.39000,23.43000,21.17900,-7.43%,33234757 +2023-09-05,23.50000,23.55000,22.69000,22.73000,20.54600,-2.99%,23839189 +2023-09-06,22.61000,22.75000,22.31000,22.64000,20.46500,-0.40%,17255028 +2023-09-07,22.60000,22.75000,21.92000,22.04000,19.92300,-2.65%,20863371 +2023-09-08,22.18000,22.27000,21.95000,21.99000,19.87800,-0.23%,14478708 +2023-09-11,22.15000,22.24000,21.39000,21.43000,19.37100,-2.55%,28308319 +2023-09-12,21.54000,22.27000,21.49000,21.72000,19.63300,1.35%,17826450 +2023-09-13,21.71000,21.94000,21.48000,21.90000,19.79600,0.83%,12823548 +2023-09-14,22.13000,22.54000,22.09000,22.48000,20.32000,2.65%,13997489 +2023-09-15,22.48000,22.64000,22.14000,22.42000,20.26600,-0.27%,21730055 +2023-09-18,22.49500,22.56000,21.91000,22.19000,20.05800,-1.03%,11576736 +2023-09-19,22.25000,22.50000,22.01000,22.03000,19.91400,-0.72%,10601800 +2023-09-20,22.01000,22.22000,21.80500,21.84000,19.74200,-0.86%,8374970 +2023-09-21,21.69000,21.92000,21.44000,21.45000,19.38900,-1.79%,8029227 +2023-09-22,21.42000,21.58000,21.05000,21.12000,19.09100,-1.54%,9431261 +2023-09-25,21.03000,21.36000,21.02000,21.34000,19.29000,1.04%,6891032 +2023-09-26,21.22000,21.46000,21.08000,21.13000,19.10000,-0.98%,7570464 +2023-09-27,21.19000,21.24000,20.58000,21.02000,19.00100,-0.52%,10182853 +2023-09-28,21.16000,21.22000,20.74000,20.90000,18.89200,-0.57%,7291485 +2023-09-29,21.00000,22.43000,20.88000,22.24000,20.10400,6.41%,25663370 +2023-10-02,22.24000,22.43000,21.89500,22.42000,20.26600,0.81%,12917400 +2023-10-03,22.39000,22.69000,22.28000,22.55000,20.38400,0.58%,13087025 +2023-10-04,22.64000,22.67000,21.82000,22.29000,20.14900,-1.15%,11006440 +2023-10-05,22.14000,22.60000,22.05300,22.18000,20.04900,-0.49%,8243175 +2023-10-06,22.06000,22.08000,21.40000,21.81000,19.71500,-1.67%,9854280 +2023-10-09,21.81000,22.30000,21.80000,22.27000,20.13100,2.11%,7616980 +2023-10-10,22.34000,22.64000,22.20000,22.38000,20.23000,0.49%,7742944 +2023-10-11,23.21000,23.95000,22.43000,22.60000,20.42900,0.98%,17654966 +2023-10-12,23.70000,24.26000,22.62000,24.19000,21.86600,7.04%,35218678 +2023-10-13,24.12000,24.63000,23.05000,23.25000,21.01700,-3.89%,20981618 +2023-10-16,23.26000,23.55000,22.40000,22.78000,20.59200,-2.02%,15745823 +2023-10-17,22.66000,23.11000,22.65000,22.85000,20.65500,0.31%,12640663 +2023-10-18,22.72000,22.79000,21.20000,21.25000,19.20900,-7.00%,17548178 +2023-10-19,21.19000,21.63000,20.92000,20.96000,18.94700,-1.36%,10863462 +2023-10-20,20.85000,21.46000,20.48000,21.26000,19.21800,1.43%,13555506 +2023-10-23,21.88400,22.53600,21.38000,21.96000,19.85000,3.29%,19921094 +2023-10-24,22.02000,22.18500,21.37000,21.37000,19.31700,-2.69%,10157696 +2023-10-25,21.26000,21.69000,20.98000,21.67000,19.58800,1.40%,10408357 +2023-10-26,21.71000,22.25000,21.56200,21.70000,19.61500,0.14%,8832496 +2023-10-27,21.85000,22.07000,21.03000,21.14000,19.10900,-2.58%,9208602 +2023-10-30,21.25000,21.41000,20.68500,21.10000,19.07300,-0.19%,9239886 +2023-10-31,21.05000,21.23000,20.72500,21.08000,19.05500,-0.09%,11854612 +2023-11-01,20.97000,21.03000,20.14000,20.63000,18.64800,-2.13%,16155016 +2023-11-02,20.73000,21.61500,20.70000,21.50000,19.43500,4.22%,9311004 +2023-11-03,21.83000,22.22000,21.64000,22.11000,19.98600,2.84%,8377743 +2023-11-06,22.07000,22.16500,21.70000,21.77000,19.67900,-1.54%,7648987 +2023-11-07,21.80000,21.95000,21.60500,21.65000,19.57000,-0.55%,6667445 +2023-11-08,21.60000,21.61000,20.93000,21.00000,18.98300,-3.00%,8060337 +2023-11-09,21.09000,21.14400,20.36500,20.45000,18.48500,-2.62%,8286036 +2023-11-10,20.58000,20.80500,20.35100,20.76000,18.76600,1.52%,8815495 +2023-11-13,20.26000,20.41300,20.00000,20.17000,18.66600,-2.84%,9623150 +2023-11-14,20.45000,21.30500,20.45000,21.09000,19.51800,4.56%,10732087 +2023-11-15,21.19000,22.07000,21.18000,21.55000,19.94300,2.18%,11566004 +2023-11-16,21.52000,21.67000,20.60000,20.75000,19.20300,-3.71%,10722700 +2023-11-17,20.95000,21.28000,20.79500,21.22000,19.63800,2.27%,11981829 +2023-11-20,21.14000,21.26000,20.61000,21.03000,19.46200,-0.90%,10670422 +2023-11-21,20.95000,21.12000,20.53000,20.98000,19.41600,-0.24%,7697296 +2023-11-22,21.08000,21.09000,20.60000,20.69000,19.14800,-1.38%,7682276 +2023-11-24,20.78000,20.98000,20.58000,20.85000,19.29600,0.77%,4317299 +2023-11-27,20.85000,20.90000,20.07000,20.11000,18.61100,-3.55%,12146213 +2023-11-28,20.10000,20.16000,19.75000,19.98000,18.49000,-0.65%,12559366 +2023-11-29,20.03000,20.47000,19.92000,19.98000,18.49000,,11255182 +2023-11-30,19.99000,20.11000,19.68400,19.94000,18.45300,-0.20%,12940848 +2023-12-01,19.95000,20.82000,19.75000,20.79000,19.24000,4.26%,12358066 +2023-12-04,20.72000,21.08000,20.52000,20.79000,19.24000,,9655427 +2023-12-05,20.73000,20.82500,20.40000,20.51000,18.98100,-1.35%,8932154 +2023-12-06,20.58000,21.66000,20.40000,21.38000,19.78600,4.24%,14113608 +2023-12-07,21.50000,23.26000,21.32000,22.91000,21.20200,7.16%,27065921 +2023-12-08,22.95000,23.42000,22.72100,23.16000,21.43300,1.09%,17563853 +2023-12-11,23.43000,23.67000,22.50000,23.00000,21.28500,-0.69%,18268012 +2023-12-12,23.00000,23.67000,22.59500,22.93000,21.22100,-0.30%,18757033 +2023-12-13,22.88000,24.66000,22.62000,24.63000,22.79400,7.41%,19152322 +2023-12-14,25.00000,25.86500,24.94000,25.14000,23.26600,2.07%,23083550 +2023-12-15,25.41000,25.67000,24.93100,25.20000,23.32100,0.24%,22317177 +2023-12-18,25.26000,25.30500,24.74000,24.98000,23.11800,-0.87%,11156155 +2023-12-19,25.00000,26.08000,24.97000,26.03000,24.08900,4.20%,12429662 +2023-12-20,26.01000,26.23000,25.39000,25.40000,23.50600,-2.42%,10335656 +2023-12-21,25.57000,26.17500,25.44000,26.06000,24.11700,2.60%,10668461 +2023-12-22,26.04000,26.57000,25.80000,26.22000,24.26500,0.61%,9777115 +2023-12-26,26.28000,26.73000,26.19900,26.61000,24.62600,1.49%,10181058 +2023-12-27,26.72000,26.76000,26.45500,26.64000,24.65400,0.11%,8257789 +2023-12-28,26.59000,27.02000,26.38500,26.60000,24.61700,-0.15%,7899906 +2023-12-29,26.44000,26.62500,25.75000,26.11000,24.16300,-1.84%,10859224 +2024-01-02,26.06500,27.05000,25.91000,26.65000,24.66300,2.07%,12587840 +2024-01-03,26.38000,26.40500,25.47000,25.57000,23.66400,-4.05%,21928218 +2024-01-04,24.19000,24.30000,22.58000,24.26000,22.45100,-5.12%,60606675 +2024-01-05,24.16000,25.01000,23.52000,25.01000,23.14500,3.09%,25871142 +2024-01-08,24.77000,25.87000,24.50000,25.63000,23.71900,2.48%,24038235 +2024-01-09,25.50000,25.63000,24.83000,25.36000,23.46900,-1.05%,17941737 +2024-01-10,25.31000,25.33000,24.44000,24.68000,22.84000,-2.68%,15365219 +2024-01-11,24.50000,24.93000,23.98100,24.03000,22.23900,-2.63%,15428075 +2024-01-12,23.97000,24.20000,23.17500,23.27000,21.53500,-3.16%,17446911 +2024-01-16,23.17000,23.21500,22.68000,22.87000,21.16500,-1.72%,13652579 +2024-01-17,22.63000,22.79000,22.02500,22.17000,20.51700,-3.06%,13067863 +2024-01-18,22.09000,22.20000,21.72000,22.15000,20.49900,-0.09%,12751548 +2024-01-19,22.06000,22.17000,21.58000,22.00000,20.36000,-0.68%,13817112 +2024-01-22,22.01000,22.62000,21.76000,22.56000,20.87800,2.55%,10663613 +2024-01-23,22.74000,22.99000,22.23500,22.58000,20.89700,0.09%,10346825 +2024-01-24,22.88000,22.93500,22.29000,22.37000,20.70200,-0.93%,9232040 +2024-01-25,22.52000,23.12000,22.07000,23.11000,21.38700,3.31%,14707670 +2024-01-26,23.17000,23.42500,22.78000,22.85000,21.14600,-1.13%,10150179 +2024-01-29,22.85000,22.86000,22.33000,22.72000,21.02600,-0.57%,12197393 +2024-01-30,22.58000,23.00000,22.41500,22.76000,21.06300,0.18%,11689081 +2024-01-31,22.84000,23.32000,22.47000,22.57000,20.88700,-0.83%,60298070 +2024-02-01,22.71000,23.35000,22.29000,23.25000,21.51700,3.01%,14326550 +2024-02-02,23.04000,23.07000,22.47000,22.64000,20.95200,-2.62%,11317626 +2024-02-05,22.45600,22.51500,21.79500,22.16000,20.50800,-2.12%,12111062 +2024-02-06,22.12000,23.16000,22.01000,23.11000,21.38700,4.29%,10286273 +2024-02-07,23.25000,23.76500,22.78000,22.81000,21.10900,-1.30%,9146256 +2024-02-08,22.81000,22.92000,22.47000,22.54000,20.86000,-1.18%,8030896 +2024-02-09,22.52000,22.62500,22.15500,22.24000,20.58200,-1.33%,8947670 +2024-02-12,22.35000,22.96000,22.25000,22.63000,20.94300,1.75%,8902987 +2024-02-13,22.54500,22.54500,21.34000,21.55000,19.94300,-4.77%,14710904 +2024-02-14,21.60000,21.93000,21.42000,21.54000,19.93400,-0.05%,9077466 +2024-02-15,21.62000,22.38000,21.62000,22.29000,20.62800,3.48%,8139306 +2024-02-16,21.99000,22.11000,21.78000,21.98000,20.57300,-1.39%,10218327 +2024-02-20,21.77200,22.47000,21.75500,22.31000,20.88200,1.50%,10856519 +2024-02-21,21.70000,21.87000,21.40000,21.75000,20.35700,-2.51%,15247366 +2024-02-22,21.62000,21.65000,21.20000,21.57000,20.18900,-0.83%,11972550 +2024-02-23,21.50000,21.93000,21.40500,21.73000,20.33900,0.74%,31886666 +2024-02-26,21.58000,21.58000,20.96000,20.99000,19.64600,-3.41%,13650240 +2024-02-27,21.09000,21.63000,21.01000,21.63000,20.24500,3.05%,9054971 +2024-02-28,21.55000,21.68000,21.08000,21.16000,19.80500,-2.17%,8841208 +2024-02-29,21.28000,21.39500,21.06000,21.26000,19.89900,0.47%,11555023 +2024-03-01,21.19000,21.62000,20.91000,21.49000,20.11400,1.08%,7565813 +2024-03-04,21.24000,21.38000,20.55000,20.58000,19.26200,-4.23%,10809021 +2024-03-05,20.52000,21.22000,20.42000,21.01000,19.66500,2.09%,10501126 +2024-03-06,21.12000,21.17600,20.76000,20.89000,19.55200,-0.57%,7359274 +2024-03-07,21.01000,21.23000,20.78000,20.94000,19.59900,0.24%,6352132 +2024-03-08,21.01000,21.33000,20.83000,21.16000,19.80500,1.05%,9319491 +2024-03-11,21.13000,21.80000,21.07000,21.54000,20.16100,1.80%,9873627 +2024-03-12,21.67500,21.74000,21.17000,21.28000,19.91800,-1.21%,6794982 +2024-03-13,20.92000,21.42000,20.91200,21.05000,19.70200,-1.08%,8122695 +2024-03-14,20.91000,21.06000,20.46000,20.62000,19.30000,-2.04%,10748846 +2024-03-15,20.57000,21.09000,20.51000,20.82000,19.48700,0.97%,15864922 +2024-03-18,20.68000,20.94000,20.53000,20.69000,19.36500,-0.62%,7081082 +2024-03-19,20.55000,20.92000,20.55000,20.71000,19.38400,0.10%,8648456 +2024-03-20,20.63000,21.15000,20.55000,21.09000,19.74000,1.83%,7706238 +2024-03-21,21.01000,21.15000,20.72000,20.80000,19.46800,-1.38%,7845617 +2024-03-22,20.86000,21.04500,20.57000,20.58000,19.26200,-1.06%,8225702 +2024-03-25,20.66500,21.06000,20.56500,20.63000,19.30900,0.24%,10464140 +2024-03-26,20.30000,20.65000,20.29100,20.51000,19.19700,-0.58%,10183307 +2024-03-27,20.62000,21.09000,20.58000,21.02000,19.67400,2.49%,12394434 +2024-03-28,20.60000,22.05000,20.55000,21.69000,20.30100,3.19%,32886762 +2024-04-01,21.57000,21.74000,19.50000,19.54000,18.28900,-9.91%,35849830 +2024-04-02,19.55000,19.62000,18.66500,18.72000,17.52100,-4.20%,28588247 +2024-04-03,18.75000,19.17000,18.49000,18.50000,17.31600,-1.18%,21153572 +2024-04-04,18.59000,19.08000,18.52000,18.98000,17.76500,2.59%,14550602 +2024-04-05,18.81000,19.24000,18.62500,19.13000,17.90500,0.79%,9914579 +2024-04-08,19.20000,19.48000,19.03500,19.16000,17.93300,0.16%,11468317 +2024-04-09,19.22000,19.38000,19.06500,19.18000,17.95200,0.10%,11093244 +2024-04-10,18.78000,18.79000,17.86000,18.02000,16.86600,-6.05%,24397414 +2024-04-11,18.05000,18.18000,17.76000,18.08000,16.92200,0.33%,13673968 +2024-04-12,17.94000,17.98000,17.70000,17.85000,16.70700,-1.27%,12537841 +2024-04-15,17.90000,18.17000,17.53500,17.65000,16.52000,-1.12%,10501963 +2024-04-16,17.66000,17.82500,17.54000,17.64000,16.51100,-0.06%,8548380 +2024-04-17,17.77000,17.86000,17.53000,17.63000,16.50100,-0.06%,7699264 +2024-04-18,17.68000,17.73000,17.51000,17.59000,16.46400,-0.23%,6754772 +2024-04-19,17.58000,18.28000,17.56000,18.24000,17.07200,3.70%,10870856 +2024-04-22,18.33000,18.35000,18.00000,18.22000,17.05300,-0.11%,7640578 +2024-04-23,18.13000,18.46000,18.03000,18.05000,16.89400,-0.93%,7297016 +2024-04-24,17.81000,17.98000,17.62000,17.81000,16.67000,-1.33%,10269708 +2024-04-25,17.74000,17.89000,17.53000,17.60000,16.47300,-1.18%,7865519 +2024-04-26,17.50000,17.95000,17.49000,17.70000,16.56700,0.57%,6592036 +2024-04-29,17.74000,18.03000,17.74000,18.02000,16.86600,1.81%,6688832 +2024-04-30,17.89000,17.91000,17.49500,17.73000,16.59500,-1.61%,8256751 +2024-05-01,17.41400,17.68000,17.25000,17.34000,16.23000,-2.20%,10838830 +2024-05-02,17.50000,17.67500,17.28000,17.53000,16.40800,1.10%,7865018 +2024-05-03,17.76000,18.01000,17.68000,17.81000,16.67000,1.60%,7528623 +2024-05-06,17.84000,17.92500,17.24000,17.26000,16.15500,-3.09%,11521533 +2024-05-07,17.28000,17.57000,17.25000,17.35000,16.23900,0.52%,8930809 +2024-05-08,17.25000,17.37000,17.21400,17.23000,16.12700,-0.69%,7197816 +2024-05-09,17.25000,17.35000,17.13000,17.25000,16.14600,0.12%,6182020 +2024-05-10,17.26000,17.42000,17.12000,17.19000,16.08900,-0.35%,8742861 +2024-05-13,17.25000,18.65000,17.22500,18.12000,16.96000,5.41%,17992970 +2024-05-14,18.54000,18.83000,18.09000,18.35000,17.17500,1.27%,10081909 +2024-05-15,18.41000,18.53000,17.80000,17.89000,16.74500,-2.51%,7951140 +2024-05-16,17.98000,18.35500,17.83000,18.34000,17.16600,2.52%,7256958 +2024-05-17,18.34000,18.45000,18.07500,18.18000,17.01600,-0.87%,7482647 +2024-05-20,17.97000,18.17000,17.76000,17.82000,16.91300,-1.98%,6923949 +2024-05-21,17.75000,17.81000,16.55000,16.68000,15.83100,-6.40%,25075353 +2024-05-22,16.55000,16.74000,16.31000,16.47000,15.63200,-1.26%,12099514 +2024-05-23,16.40000,16.40000,15.89000,15.95000,15.13800,-3.16%,16012313 +2024-05-24,16.05000,16.21500,15.97500,16.03000,15.21400,0.50%,10555516 +2024-05-28,16.03000,16.04000,15.34000,15.38000,14.59700,-4.05%,20137090 +2024-05-29,15.19200,15.24500,14.62000,14.89000,14.13200,-3.19%,21387712 +2024-05-30,14.92000,15.56000,14.87500,15.39000,14.60700,3.36%,12134349 +2024-05-31,15.35000,16.34000,15.34000,16.22000,15.39400,5.39%,29415234 +2024-06-03,16.26000,16.27000,15.73000,15.92000,15.11000,-1.85%,14888567 +2024-06-04,15.88000,16.15500,15.70000,16.11000,15.29000,1.19%,8055570 +2024-06-05,16.10000,16.10000,15.79500,15.94000,15.12900,-1.06%,8948954 +2024-06-06,15.79000,15.98000,15.68000,15.86000,15.05300,-0.50%,7163328 +2024-06-07,15.74000,15.98000,15.69000,15.84000,15.03400,-0.13%,8431777 +2024-06-10,15.76000,15.99000,15.61000,15.94000,15.12900,0.63%,9607627 +2024-06-11,15.88000,16.01000,15.78000,15.93000,15.11900,-0.06%,7048382 +2024-06-12,16.19000,16.24000,15.49000,15.54000,14.74900,-2.45%,9292181 +2024-06-13,15.50000,15.55000,15.21000,15.45000,14.66400,-0.58%,7908204 +2024-06-14,15.37000,15.56000,15.15500,15.55000,14.75900,0.65%,9046094 +2024-06-17,15.50000,15.55000,15.01000,15.15000,14.37900,-2.57%,12651761 +2024-06-18,15.14000,16.17000,15.14000,16.11000,15.29000,6.34%,19148786 +2024-06-20,16.09000,16.17500,15.74500,15.87000,15.06200,-1.49%,13146859 +2024-06-21,15.90000,16.04000,15.75000,15.97000,15.15700,0.63%,18512322 +2024-06-24,15.89000,16.25000,15.89000,15.91000,15.10000,-0.38%,13632525 +2024-06-25,15.80000,16.00000,15.53500,15.70000,14.90100,-1.32%,10336612 +2024-06-26,15.64000,15.83000,15.47000,15.66000,14.86300,-0.25%,12933386 +2024-06-27,12.56000,12.78500,11.68000,12.19000,11.57000,-22.16%,132813028 +2024-06-28,12.02000,12.69000,11.96000,12.09500,11.47900,-0.78%,54346456 +2024-07-01,12.09000,12.21500,11.48000,11.58000,10.99100,-4.26%,35353836 +2024-07-02,11.53000,11.70000,11.40400,11.57000,10.98100,-0.09%,25951873 +2024-07-03,11.55000,11.57000,11.10000,11.10000,10.53500,-4.06%,26845517 +2024-07-05,11.12000,11.29000,10.85000,11.26000,10.68700,1.44%,29753537 +2024-07-08,11.28000,11.28000,10.77000,10.82000,10.26900,-3.91%,27034165 +2024-07-09,10.82000,10.97000,10.69000,10.79000,10.24100,-0.28%,19241844 +2024-07-10,10.83500,11.31000,10.76000,11.26000,10.68700,4.36%,20220254 +2024-07-11,11.40000,11.67000,11.34000,11.43000,10.84800,1.51%,21369880 +2024-07-12,11.52000,11.61600,11.29000,11.50000,10.91500,0.61%,17210231 +2024-07-15,11.48000,11.75500,11.32000,11.70000,11.10500,1.74%,20644656 +2024-07-16,11.72000,11.98000,11.56500,11.73000,11.13300,0.26%,23536084 +2024-07-17,11.71000,11.99000,11.67000,11.85000,11.24700,1.02%,17910977 +2024-07-18,11.78000,12.01800,11.34000,11.36000,10.78200,-4.14%,19829427 +2024-07-19,11.31000,11.32000,10.98000,11.01000,10.45000,-3.08%,80864506 +2024-07-22,10.89000,11.32000,10.80000,11.30000,10.72500,2.63%,22281403 +2024-07-23,11.13000,11.34000,10.98000,11.23000,10.65800,-0.62%,14323443 +2024-07-24,11.24000,11.38500,11.12000,11.16000,10.59200,-0.62%,11263102 +2024-07-25,11.11000,11.69000,11.03500,11.51000,10.92400,3.14%,16929000 +2024-07-26,11.62000,11.83000,11.37000,11.82000,11.21800,2.69%,14503093 +2024-07-29,11.85000,12.06000,11.69000,11.94000,11.33200,1.02%,15456691 +2024-07-30,11.94000,12.29000,11.80500,12.16000,11.54100,1.84%,13183332 +2024-07-31,12.13800,12.24000,11.85000,11.87000,11.26600,-2.38%,21009559 +2024-08-01,11.86000,11.91000,11.56000,11.81000,11.20900,-0.51%,12864559 +2024-08-02,11.82000,11.88000,11.29000,11.48000,10.89600,-2.79%,14740079 +2024-08-05,11.00000,11.09900,10.62000,10.72000,10.17400,-6.62%,22610408 +2024-08-06,10.72000,11.23000,10.65500,10.91000,10.35500,1.77%,13152182 +2024-08-07,11.00000,11.09000,10.71000,10.78000,10.23100,-1.19%,14128686 +2024-08-08,10.84000,11.05000,10.67500,10.86000,10.30700,0.74%,10187103 +2024-08-09,10.83000,10.86000,10.63000,10.68000,10.13600,-1.66%,9668368 +2024-08-12,10.71000,10.73000,10.19000,10.20000,9.68100,-4.49%,14091595 +2024-08-13,10.23000,10.58000,10.20000,10.56000,10.02300,3.53%,10210774 +2024-08-14,10.60000,10.66000,10.41500,10.43000,9.89900,-1.23%,8272360 +2024-08-15,10.61000,10.85000,10.60000,10.82000,10.26900,3.74%,9061912 +2024-08-16,10.80000,11.14000,10.79500,10.92000,10.36400,0.92%,11044161 +2024-08-19,10.95000,11.06500,10.78000,10.85000,10.29800,-0.64%,12516563 +2024-08-20,10.83000,10.89500,10.68000,10.73000,10.18400,-1.11%,12712372 +2024-08-21,10.65000,10.69000,10.30000,10.39000,10.09800,-3.17%,15821110 +2024-08-22,10.32000,10.35000,10.02000,10.03000,9.74900,-3.46%,17203887 +2024-08-23,10.05000,10.39000,10.03000,10.30000,10.01100,2.69%,18159310 +2024-08-26,10.35000,10.60000,10.27500,10.38000,10.08900,0.78%,15856620 +2024-08-27,10.33000,10.37000,9.38000,9.45000,9.18500,-8.96%,45243603 +2024-08-28,9.45000,9.48000,9.14000,9.38000,9.11700,-0.74%,24787052 +2024-08-29,9.36500,9.40500,9.03000,9.25000,8.99000,-1.39%,24711864 +2024-08-30,9.30000,9.49000,9.14000,9.25000,8.99000,,19590440 +2024-09-03,9.20500,9.22000,8.90000,8.97000,8.71800,-3.03%,27707285 +2024-09-04,8.84100,9.07000,8.62000,8.65000,8.40700,-3.57%,24432447 +2024-09-05,8.72000,8.85000,8.46000,8.74000,8.49500,1.04%,27719355 +2024-09-06,8.77000,9.05000,8.63200,8.77000,8.52400,0.34%,22946681 +2024-09-09,8.81000,9.10000,8.59000,8.91000,8.66000,1.60%,20074114 +2024-09-10,8.92000,8.95000,8.71000,8.88000,8.63100,-0.34%,13420730 +2024-09-11,8.82000,8.82000,8.56000,8.74000,8.49500,-1.58%,20591969 +2024-09-12,8.77000,9.03000,8.75000,8.84000,8.59200,1.14%,15954776 +2024-09-13,8.95800,9.30000,8.84000,9.21000,8.95200,4.19%,18163474 +2024-09-16,9.25000,9.31000,8.86000,9.02000,8.76700,-2.06%,20637938 +2024-09-17,9.06000,9.32000,9.03000,9.06000,8.80600,0.44%,17276127 +2024-09-18,9.03000,9.30000,8.96500,9.01000,8.75700,-0.55%,13956327 +2024-09-19,9.18000,9.29000,8.95500,8.98000,8.72800,-0.33%,14688794 +2024-09-20,8.92000,8.96000,8.63000,8.71000,8.46600,-3.01%,48982751 +2024-09-23,8.67000,8.78000,8.55000,8.56000,8.32000,-1.72%,15926214 +2024-09-24,8.60000,8.74000,8.51000,8.53000,8.29100,-0.35%,17660832 +2024-09-25,8.50000,8.52500,8.22000,8.25000,8.01900,-3.28%,22620846 +2024-09-26,8.33000,8.59000,8.30000,8.52000,8.28100,3.27%,19909503 +2024-09-27,8.61000,9.20000,8.60000,9.06000,8.80600,6.34%,27385332 +2024-09-30,9.13000,9.29000,8.94000,8.96000,8.70900,-1.10%,20257532 +2024-10-01,8.95000,9.03000,8.59500,8.70000,8.45600,-2.90%,19936899 +2024-10-02,8.76000,9.04000,8.69000,8.70000,8.45600,,15702917 +2024-10-03,8.63000,8.69300,8.52000,8.67000,8.42700,-0.34%,13957556 +2024-10-04,8.85000,8.93000,8.71000,8.72000,8.47500,0.58%,16142068 +2024-10-07,8.77000,8.90000,8.67000,8.87000,8.62100,1.72%,14243665 +2024-10-08,8.82000,9.09000,8.75000,9.08000,8.82500,2.37%,18094764 +2024-10-09,9.03500,9.17000,8.87000,8.91000,8.66000,-1.87%,18528052 +2024-10-10,8.90000,9.04000,8.81000,9.03000,8.77700,1.35%,15501408 +2024-10-11,8.90000,9.28000,8.81000,9.21000,8.95200,1.99%,19873915 +2024-10-14,9.28000,9.45000,8.91500,9.00000,8.74700,-2.28%,33622224 +2024-10-15,9.60000,10.64000,9.60000,10.42000,10.12800,15.78%,88522388 +2024-10-16,10.47000,11.11000,10.25000,11.07000,10.75900,6.24%,49804601 +2024-10-17,10.97000,11.06000,10.34000,10.66000,10.36100,-3.70%,32179881 +2024-10-18,10.67000,10.89000,10.32200,10.79000,10.48700,1.22%,21827279 +2024-10-21,10.78000,10.80000,10.43500,10.45000,10.15700,-3.15%,19985302 +2024-10-22,10.40000,10.54000,9.62000,9.73000,9.45700,-6.89%,37311480 +2024-10-23,9.68000,9.73100,9.26000,9.35000,9.08800,-3.91%,26213911 +2024-10-24,9.39000,9.58500,9.27000,9.34000,9.07800,-0.11%,19522077 +2024-10-25,9.37000,9.57500,9.25000,9.26000,9.00000,-0.86%,18012349 +2024-10-28,9.38000,9.54800,9.28500,9.44000,9.17500,1.94%,16275174 +2024-10-29,9.34000,9.67000,9.26000,9.35000,9.08800,-0.95%,17788481 +2024-10-30,9.29000,9.44500,9.23000,9.24000,8.98100,-1.18%,13503980 +2024-10-31,9.24000,9.50000,9.08000,9.46000,9.19500,2.38%,17058587 +2024-11-01,9.56000,9.57000,9.35500,9.46000,9.19500,,12190103 +2024-11-04,9.51000,9.69000,9.30500,9.33000,9.06800,-1.37%,12252937 +2024-11-05,9.29000,9.62000,9.17000,9.62000,9.35000,3.11%,18324659 +2024-11-06,9.83000,9.85000,9.21000,9.23000,8.97100,-4.05%,21728937 +2024-11-07,9.38000,9.59000,9.25000,9.27000,9.01000,0.43%,19195104 +2024-11-08,9.25000,9.39000,9.05000,9.07000,8.81600,-2.16%,21096255 +2024-11-11,9.15000,9.55500,9.03500,9.39000,9.12700,3.53%,20371583 +2024-11-12,9.25000,9.38000,8.91000,9.01000,8.75700,-4.05%,22423540 +2024-11-13,9.03000,9.25000,8.98000,9.03000,8.77700,0.22%,16755991 +2024-11-14,9.09000,9.12000,8.74500,8.81000,8.56300,-2.44%,19596662 +2024-11-15,8.89000,8.90000,8.46000,8.48000,8.24200,-3.75%,22188371 +2024-11-18,8.25000,8.95000,8.20000,8.66000,8.66000,2.12%,25253071 +2024-11-19,8.52000,8.68000,8.25000,8.29000,8.29000,-4.27%,22487154 +2024-11-20,8.24000,8.33000,8.11000,8.24000,8.24000,-0.60%,25808906 +2024-11-21,8.26000,8.33000,8.08000,8.30000,8.30000,0.73%,19346762 +2024-11-22,8.33000,8.68500,8.21000,8.66000,8.66000,4.34%,20106591 +2024-11-25,8.73500,9.15000,8.69000,9.06000,9.06000,4.62%,29645067 +2024-11-26,8.95500,8.97000,8.65500,8.73000,8.73000,-3.64%,17438130 +2024-11-27,8.77000,9.08000,8.77000,9.06000,9.06000,3.78%,13827930 +2024-11-29,9.08000,9.19000,8.98000,9.02000,9.02000,-0.44%,10056962 +2024-12-02,9.00000,9.07000,8.87000,8.98000,8.98000,-0.44%,18652380 +2024-12-03,9.02000,9.06500,8.79000,8.95000,8.95000,-0.33%,14916899 +2024-12-04,8.95000,9.09500,8.73000,8.74000,8.74000,-2.35%,14373085 +2024-12-05,8.79000,8.87000,8.35000,8.47000,8.47000,-3.09%,24911050 +2024-12-06,8.65000,8.82000,8.46000,8.56000,8.56000,1.06%,15912750 +2024-12-09,8.65000,9.11500,8.56500,8.85000,8.85000,3.39%,22174340 +2024-12-10,8.85000,11.30000,8.54000,10.42000,10.42000,17.74%,104973116 +2024-12-11,9.96000,10.37000,9.54000,9.84000,9.84000,-5.57%,44671665 +2024-12-12,9.84000,10.01500,9.56000,9.73000,9.73000,-1.12%,20052339 +2024-12-13,9.65000,10.45000,9.41000,10.39000,10.39000,6.78%,38948975 +2024-12-16,10.20000,10.20000,9.85000,10.18000,10.18000,-2.02%,26161310 +2024-12-17,10.04000,10.39000,9.54000,9.97000,9.97000,-2.06%,31029985 +2024-12-18,9.89000,10.14500,9.63000,9.70000,9.70000,-2.71%,25829943 +2024-12-19,9.61000,9.77000,9.30000,9.35000,9.35000,-3.61%,19414434 +2024-12-20,9.34500,9.61500,9.28000,9.55000,9.55000,2.14%,29994298 +2024-12-23,9.49000,9.54000,9.19000,9.30000,9.30000,-2.62%,18506140 +2024-12-24,9.26000,9.29000,9.12000,9.19000,9.19000,-1.18%,8724531 +2024-12-26,9.15000,9.70000,9.14000,9.68000,9.68000,5.33%,15746542 +2024-12-27,9.60000,9.73000,9.54100,9.62000,9.62000,-0.62%,11621022 +2024-12-30,9.48000,9.53000,9.23000,9.26000,9.26000,-3.74%,13992735 +2024-12-31,9.30000,9.51000,9.22000,9.33000,9.33000,0.76%,12616477 +2025-01-02,9.39000,9.58500,9.07000,9.19000,9.19000,-1.50%,17482480 +2025-01-03,9.20000,9.52000,9.13000,9.50000,9.50000,3.37%,14320741 +2025-01-06,9.60000,9.97000,9.41000,9.47000,9.47000,-0.32%,21102759 +2025-01-07,9.58000,10.10000,9.55000,9.67000,9.67000,2.11%,20448319 +2025-01-08,9.50000,9.55000,9.20000,9.22000,9.22000,-4.65%,22071539 +2025-01-10,10.60000,12.00000,10.50000,11.76000,11.76000,27.55%,104115879 +2025-01-13,11.65000,11.94000,10.96000,11.90000,11.90000,1.19%,36278262 +2025-01-14,11.93000,12.35000,11.74000,12.24000,12.24000,2.86%,33235713 +2025-01-15,12.46000,12.57000,12.01500,12.53000,12.53000,2.37%,24092759 +2025-01-16,12.40000,12.97000,12.31500,12.93000,12.93000,3.19%,18807048 +2025-01-17,13.03000,13.25000,12.43000,12.52000,12.52000,-3.17%,34974425 +2025-01-21,11.72000,11.73700,10.77000,11.37000,11.37000,-9.19%,50854557 +2025-01-22,11.25000,11.64000,11.13000,11.62000,11.62000,2.20%,20153393 +2025-01-23,11.61000,12.09000,11.48000,11.74000,11.74000,1.03%,17669193 +2025-01-24,11.65000,11.87000,11.55500,11.87000,11.87000,1.11%,12999021 +2025-01-27,11.97500,12.13000,10.66000,11.34000,11.34000,-4.47%,36468427 +2025-01-28,11.27000,11.32000,10.70000,10.89000,10.89000,-3.97%,19020729 +2025-01-29,10.88000,11.42000,10.87000,11.25000,11.25000,3.31%,16862836 +2025-01-30,11.25000,11.60000,11.25000,11.46000,11.46000,1.87%,17337999 +2025-01-31,9.95000,10.75000,9.52000,10.28000,10.28000,-10.30%,91510553 +2025-02-03,9.91500,10.15000,9.75000,9.76000,9.76000,-5.06%,31733770 +2025-02-04,9.67000,9.99000,9.61000,9.89000,9.89000,1.33%,23883401 +2025-02-05,9.85500,10.27000,9.78000,10.12000,10.12000,2.33%,18531644 +2025-02-06,10.13500,10.28000,9.95000,10.05000,10.05000,-0.69%,13372689 +2025-02-07,10.09000,10.14500,9.82000,10.12000,10.12000,0.70%,12679938 +2025-02-10,10.11000,10.13000,9.88300,9.97000,9.97000,-1.48%,11157402 +2025-02-11,9.67000,9.80000,9.32000,9.36000,9.36000,-6.12%,22907596 +2025-02-12,9.37000,9.60000,9.34000,9.47000,9.47000,1.18%,16072996 +2025-02-13,9.51000,9.81000,9.44000,9.75000,9.75000,2.96%,13199789 +2025-02-14,9.79000,9.86000,9.66000,9.70000,9.70000,-0.51%,12494188 +2025-02-18,9.70000,11.18000,9.62000,11.06000,11.06000,14.02%,45351296 +2025-02-19,10.89500,11.03500,10.75000,10.79000,10.79000,-2.44%,22117353 +2025-02-20,10.80500,10.97000,10.09500,10.51000,10.51000,-2.59%,21158990 +2025-02-21,10.50000,10.55800,10.13000,10.16000,10.16000,-3.33%,24347682 +2025-02-24,10.10000,11.11000,9.96000,10.82000,10.82000,6.50%,31360908 +2025-02-25,10.91000,11.44000,10.72000,11.38000,11.38000,5.18%,23000223 +2025-02-26,11.30000,11.48000,10.96000,11.04000,11.04000,-2.99%,20574750 +2025-02-27,11.70000,11.85000,11.19000,11.23000,11.23000,1.72%,18971105 +2025-02-28,10.63000,11.49000,10.48000,10.68000,10.68000,-4.90%,52407400 +2025-03-03,10.68000,10.80000,10.14000,10.26000,10.26000,-3.93%,20261651 +2025-03-04,10.77000,11.25000,10.70000,10.83500,10.83500,5.60%,40593580 +2025-03-05,10.85000,11.02000,10.50500,10.75000,10.75000,-0.78%,24825964 +2025-03-06,10.76000,10.78000,10.56000,10.60000,10.60000,-1.40%,13917714 +2025-03-07,11.37500,11.52500,11.32000,11.39000,11.39000,7.45%,104361057 +2025-03-10,11.31000,11.37000,11.20000,11.28000,11.28000,-0.97%,39071483 +2025-03-11,11.28000,11.32000,11.15100,11.21000,11.21000,-0.62%,33512251 +2025-03-12,11.25000,11.26000,11.15000,11.20000,11.20000,-0.09%,16490957 +2025-03-13,11.18000,11.32000,11.18000,11.26000,11.26000,0.54%,17385931 +2025-03-14,11.25000,11.28000,11.21000,11.23000,11.23000,-0.27%,10311432 +2025-03-17,11.22000,11.29000,11.17000,11.26000,11.26000,0.27%,22417712 +2025-03-18,11.25000,11.26500,11.17000,11.17000,11.17000,-0.80%,10076794 +2025-03-19,11.18000,11.20000,11.16000,11.16000,11.16000,-0.09%,8769851 +2025-03-20,11.16000,11.20000,11.12000,11.12000,11.12000,-0.36%,12048339 +2025-03-21,11.10500,11.19000,11.08000,11.10000,11.10000,-0.18%,36900070 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/WST-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/WST-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..bf30e1ada0159bf2362656a39f5d2cf11d069cbd --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/WST-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,57.85000,58.69000,57.81000,58.33000,55.88700,0.73%,327443 +2015-03-25,58.67000,58.71400,57.72000,57.91000,55.48500,-0.72%,458087 +2015-03-26,57.76000,57.88200,57.10000,57.66000,55.24500,-0.43%,342345 +2015-03-27,57.71000,58.40000,57.52000,58.36000,55.91600,1.21%,257628 +2015-03-30,58.62000,59.74000,58.36000,59.70000,57.20000,2.30%,328062 +2015-03-31,59.53000,60.30000,59.02000,60.21000,57.68800,0.85%,701251 +2015-04-01,60.00000,60.00000,56.47000,56.89000,54.50700,-5.51%,739974 +2015-04-02,56.77000,57.39000,56.48000,56.68000,54.30600,-0.37%,224632 +2015-04-06,56.19000,56.94000,56.00000,56.04000,53.69300,-1.13%,301369 +2015-04-07,55.95000,56.34000,55.45000,55.89000,53.54900,-0.27%,278873 +2015-04-08,56.09000,56.46000,55.74000,56.23000,53.87500,0.61%,254838 +2015-04-09,56.08000,56.51000,55.44000,56.05000,53.70200,-0.32%,212696 +2015-04-10,56.41000,56.47000,55.98000,56.40000,54.03800,0.62%,196888 +2015-04-13,56.37000,56.63500,56.25000,56.57000,54.20100,0.30%,172151 +2015-04-14,56.43000,56.93000,56.32000,56.61000,54.23900,0.07%,434118 +2015-04-15,56.66000,57.26000,56.46000,56.92000,54.53600,0.55%,285292 +2015-04-16,57.05000,57.43000,56.08000,56.11000,53.76000,-1.42%,243219 +2015-04-17,55.70000,56.20000,55.33000,55.58000,53.25200,-0.94%,237598 +2015-04-20,55.92000,56.96000,55.39000,56.37000,54.11400,1.42%,251434 +2015-04-21,56.83000,56.96000,56.44000,56.57000,54.30600,0.35%,213203 +2015-04-22,56.40000,56.67000,55.85000,56.13000,53.88400,-0.78%,137112 +2015-04-23,56.13000,56.67000,55.80000,56.60000,54.33500,0.84%,163607 +2015-04-24,56.60000,57.55000,55.90000,57.38000,55.08400,1.38%,365373 +2015-04-27,57.53000,57.64000,55.81000,55.93000,53.69200,-2.53%,295071 +2015-04-28,55.94000,56.33000,55.09000,56.01000,53.76900,0.14%,301290 +2015-04-29,55.84000,56.21000,54.97000,55.33000,53.11600,-1.21%,335535 +2015-04-30,54.68000,55.05500,53.09000,53.28000,51.14800,-3.71%,918348 +2015-05-01,53.31000,54.07500,53.13400,53.61000,51.46500,0.62%,440252 +2015-05-04,53.82000,54.57000,53.60000,53.93000,51.77200,0.60%,358559 +2015-05-05,53.61000,53.66000,52.73000,53.09000,50.96600,-1.56%,616259 +2015-05-06,53.39000,53.55000,52.78000,53.44000,51.30200,0.66%,244868 +2015-05-07,53.50000,54.29000,53.15000,53.96000,51.80100,0.97%,181578 +2015-05-08,54.52000,55.13000,53.64000,54.03000,51.86800,0.13%,211337 +2015-05-11,54.11000,54.52000,53.87000,53.98000,51.82000,-0.09%,145052 +2015-05-12,53.76000,53.79000,53.04000,53.63000,51.48400,-0.65%,156564 +2015-05-13,53.84000,54.25000,53.77000,53.90000,51.74300,0.50%,218104 +2015-05-14,54.10000,54.59000,53.55500,54.47000,52.29100,1.06%,176562 +2015-05-15,54.58000,54.58000,53.88000,54.20000,52.03100,-0.50%,215030 +2015-05-18,54.20000,55.00000,54.15000,54.89000,52.69400,1.27%,132959 +2015-05-19,54.70000,54.98000,54.40000,54.73000,52.54000,-0.29%,137410 +2015-05-20,54.80000,54.98000,54.44000,54.80000,52.60700,0.13%,140907 +2015-05-21,54.82000,55.00000,54.20000,54.68000,52.49200,-0.22%,167337 +2015-05-22,54.65000,55.84000,54.29000,55.13000,52.92400,0.82%,262222 +2015-05-26,54.78000,55.12500,53.83000,54.00000,51.83900,-2.05%,325048 +2015-05-27,54.23000,55.66000,53.97000,55.49000,53.27000,2.76%,232814 +2015-05-28,55.42000,55.64000,54.64000,54.96000,52.76100,-0.96%,160363 +2015-05-29,54.78000,55.10000,54.04000,54.14000,51.97400,-1.49%,230712 +2015-06-01,54.49000,55.03000,53.96000,54.70000,52.51100,1.03%,151838 +2015-06-02,54.28000,55.32000,54.10000,54.90000,52.70300,0.37%,126904 +2015-06-03,54.95000,56.30000,54.70000,56.28000,54.02800,2.51%,253643 +2015-06-04,55.92000,55.92000,54.67000,55.03000,52.82800,-2.22%,156547 +2015-06-05,54.97000,55.56000,54.28000,55.43000,53.21200,0.73%,148839 +2015-06-08,55.46000,55.59000,55.07000,55.22000,53.01000,-0.38%,129333 +2015-06-09,55.16000,55.45000,54.92000,55.24000,53.03000,0.04%,140054 +2015-06-10,55.59000,56.37000,55.16000,55.97000,53.73000,1.32%,192693 +2015-06-11,56.07000,56.10000,55.62000,56.08000,53.83600,0.20%,161668 +2015-06-12,55.93000,56.39000,55.65200,56.31000,54.05700,0.41%,225597 +2015-06-15,55.77000,56.23000,55.15000,55.68000,53.45200,-1.12%,224743 +2015-06-16,55.52000,56.92000,55.38000,56.91000,54.63300,2.21%,187917 +2015-06-17,57.11000,57.26000,56.70000,56.92000,54.64200,0.02%,247231 +2015-06-18,57.05000,58.54000,57.05000,58.33000,55.99600,2.48%,301968 +2015-06-19,58.50000,58.69000,57.83000,58.52000,56.17800,0.33%,318127 +2015-06-22,59.01000,59.28000,58.60000,59.23000,56.86000,1.21%,313817 +2015-06-23,59.22000,59.46000,58.75000,59.22000,56.85000,-0.02%,286344 +2015-06-24,59.22000,59.22000,58.08000,58.34000,56.00600,-1.49%,268702 +2015-06-25,58.64000,58.99500,58.19000,58.89000,56.53400,0.94%,255823 +2015-06-26,59.10000,59.12000,58.34000,58.63000,56.28400,-0.44%,310434 +2015-06-29,58.30000,58.80000,57.67000,57.89000,55.57400,-1.26%,278695 +2015-06-30,58.52000,58.57000,57.68000,58.08000,55.75600,0.33%,417216 +2015-07-01,58.54000,58.63500,57.91000,58.32000,55.98600,0.41%,321196 +2015-07-02,58.69000,58.69000,57.21500,57.55000,55.24700,-1.32%,267049 +2015-07-06,57.05000,57.85000,56.72000,57.78000,55.46800,0.40%,266849 +2015-07-07,58.51000,60.89000,58.51000,60.65000,58.22300,4.97%,900894 +2015-07-08,60.00000,60.75000,59.24000,60.31000,57.89700,-0.56%,8024661 +2015-07-09,61.29700,61.30000,59.74000,59.76000,57.36900,-0.91%,1218286 +2015-07-10,60.35000,60.35000,59.58000,59.92000,57.52200,0.27%,395719 +2015-07-13,60.27000,60.68000,60.12500,60.38000,57.96400,0.77%,442389 +2015-07-14,60.38000,61.00000,60.10000,60.82000,58.38600,0.73%,268227 +2015-07-15,60.96000,61.40000,60.36000,60.59000,58.16600,-0.38%,479398 +2015-07-16,60.94000,61.23000,60.67000,61.21000,58.76100,1.02%,343710 +2015-07-17,61.18000,61.39000,60.63000,61.04000,58.59800,-0.28%,249916 +2015-07-20,60.91000,61.44000,60.70000,61.36000,59.01000,0.52%,240868 +2015-07-21,61.25000,61.73000,61.13000,61.20000,58.85700,-0.26%,279861 +2015-07-22,61.33000,61.67000,61.15000,61.50000,59.14500,0.49%,373185 +2015-07-23,61.58000,61.65000,60.72000,60.82000,58.49100,-1.11%,280745 +2015-07-24,60.59000,60.89000,59.67000,59.80000,57.51000,-1.68%,335059 +2015-07-27,59.63000,59.78000,59.14000,59.73000,57.44300,-0.12%,256668 +2015-07-28,59.99000,59.99000,59.02000,59.81000,57.52000,0.13%,372116 +2015-07-29,59.72000,60.72000,59.56000,60.61000,58.28900,1.34%,362476 +2015-07-30,59.98000,59.98000,58.75000,59.78000,57.49100,-1.37%,263231 +2015-07-31,60.07000,60.57000,59.66000,59.87000,57.57700,0.15%,438246 +2015-08-03,60.20000,60.40300,59.51000,59.84000,57.54900,-0.05%,278935 +2015-08-04,59.91000,60.73000,59.69000,60.31000,58.00100,0.79%,228092 +2015-08-05,60.69000,60.98000,60.29000,60.70000,58.37600,0.65%,290178 +2015-08-06,60.81000,61.07000,59.19000,59.81000,57.52000,-1.47%,271333 +2015-08-07,59.37000,59.77000,59.01000,59.69000,57.40400,-0.20%,197064 +2015-08-10,59.97000,60.60000,59.70000,59.86000,57.56800,0.28%,280865 +2015-08-11,59.53000,60.04000,59.24000,59.64000,57.35600,-0.37%,166636 +2015-08-12,59.15000,59.51000,58.42000,59.33000,57.05800,-0.52%,182554 +2015-08-13,59.25000,59.91500,58.88000,59.30000,57.02900,-0.05%,145748 +2015-08-14,59.14000,59.57000,58.90000,59.39000,57.11600,0.15%,212572 +2015-08-17,59.05000,60.12000,58.71000,60.11000,57.80800,1.21%,206446 +2015-08-18,59.83000,60.38300,59.83000,60.13000,57.82800,0.03%,149917 +2015-08-19,59.71000,60.28000,59.04000,59.31000,57.03900,-1.36%,140449 +2015-08-20,58.63000,58.99200,57.13000,57.16000,54.97100,-3.63%,209617 +2015-08-21,56.07000,57.27000,55.02000,56.08000,53.93300,-1.89%,362938 +2015-08-24,54.54000,55.84000,53.99000,54.63000,52.53800,-2.59%,543126 +2015-08-25,55.95000,55.95000,54.97000,55.25000,53.13400,1.13%,364077 +2015-08-26,56.06000,58.12000,55.27000,57.76000,55.54800,4.54%,498359 +2015-08-27,58.44000,58.47000,56.21000,57.09000,54.90400,-1.16%,661735 +2015-08-28,57.22000,57.94000,56.51000,56.86000,54.68300,-0.40%,228578 +2015-08-31,56.73000,57.44000,55.62500,55.85000,53.71100,-1.78%,292761 +2015-09-01,55.00000,55.60000,54.32500,54.69000,52.59600,-2.08%,603961 +2015-09-02,55.36000,55.65000,54.88000,55.65000,53.51900,1.76%,403562 +2015-09-03,55.65000,56.10000,55.29000,55.34000,53.22100,-0.56%,205002 +2015-09-04,54.59000,55.51000,54.42000,55.04000,52.93200,-0.54%,167643 +2015-09-08,55.97000,56.71000,55.72000,56.59000,54.42300,2.82%,209392 +2015-09-09,57.17000,57.17000,55.81000,55.92000,53.77900,-1.18%,217881 +2015-09-10,55.94000,57.10000,55.92000,56.76000,54.58700,1.50%,183204 +2015-09-11,56.60000,57.75000,56.45000,57.48000,55.27900,1.27%,143991 +2015-09-14,57.50000,57.52000,56.70000,56.91000,54.73100,-0.99%,163147 +2015-09-15,57.23000,57.48000,56.58000,57.24000,55.04800,0.58%,180461 +2015-09-16,57.24000,57.24000,56.36000,56.96000,54.77900,-0.49%,190341 +2015-09-17,57.10000,58.04000,56.86000,57.50000,55.29800,0.95%,232251 +2015-09-18,56.95000,57.73000,56.71000,56.90000,54.72100,-1.04%,442098 +2015-09-21,57.44000,57.95000,56.47000,56.64000,54.47100,-0.46%,143662 +2015-09-22,56.19000,56.60000,55.69000,56.23000,54.07700,-0.72%,169021 +2015-09-23,56.44000,56.94000,56.07000,56.65000,54.48100,0.75%,337673 +2015-09-24,56.32000,58.04500,56.32000,57.87000,55.65400,2.15%,563491 +2015-09-25,58.16000,58.16000,55.05000,55.66000,53.52900,-3.82%,504689 +2015-09-28,55.44000,55.50000,53.10000,54.33000,52.25000,-2.39%,474900 +2015-09-29,54.33000,55.00000,53.64000,54.30000,52.22100,-0.06%,399683 +2015-09-30,54.92000,55.64000,54.02000,54.12000,52.04800,-0.33%,1048010 +2015-10-01,54.16000,54.70000,52.93000,53.83000,51.76900,-0.54%,440754 +2015-10-02,53.34000,54.41000,52.79000,54.41000,52.32700,1.08%,265520 +2015-10-05,54.89000,55.14000,53.91000,55.09000,52.98100,1.25%,341504 +2015-10-06,54.94000,54.94000,53.23000,53.70000,51.64400,-2.52%,347441 +2015-10-07,54.08000,54.47000,53.10000,54.43000,52.34600,1.36%,340625 +2015-10-08,54.31000,54.60000,53.59000,54.55000,52.46100,0.22%,212635 +2015-10-09,54.56000,55.16000,54.22000,54.89000,52.78800,0.62%,172159 +2015-10-12,54.96000,55.71000,54.89000,55.63000,53.50000,1.35%,140775 +2015-10-13,55.41000,55.87000,54.94000,54.99000,52.88400,-1.15%,158321 +2015-10-14,55.11000,55.42000,54.57000,54.79000,52.69200,-0.36%,217917 +2015-10-15,54.88000,56.11000,54.32000,56.09000,53.94200,2.37%,402568 +2015-10-16,56.25000,56.94000,55.72000,56.35000,54.19200,0.46%,174664 +2015-10-19,55.91000,56.51000,55.46500,55.88000,53.85600,-0.83%,191391 +2015-10-20,55.80000,55.96000,55.18000,55.42000,53.41200,-0.82%,198680 +2015-10-21,55.82000,55.94000,54.39000,55.10000,53.10400,-0.58%,129275 +2015-10-22,55.27000,55.70000,54.58000,55.51000,53.49900,0.74%,246526 +2015-10-23,56.15000,57.06000,55.92000,57.02000,54.95400,2.72%,264304 +2015-10-26,57.01000,57.30000,56.57000,57.15000,55.08000,0.23%,179255 +2015-10-27,57.07000,57.95000,56.64000,57.61000,55.52300,0.80%,330513 +2015-10-28,57.68000,60.05000,57.19000,59.96000,57.78800,4.08%,513108 +2015-10-29,59.39000,60.60000,57.81000,60.11000,57.93200,0.25%,295046 +2015-10-30,60.00000,60.78000,59.68000,60.01000,57.83600,-0.17%,358611 +2015-11-02,60.15000,61.06000,60.04000,60.84000,58.63600,1.38%,269203 +2015-11-03,60.75000,61.25000,60.01000,61.11000,58.89600,0.44%,311602 +2015-11-04,61.29000,62.04000,61.16000,62.03000,59.78300,1.51%,235985 +2015-11-05,62.01000,62.62000,61.56000,62.54000,60.27400,0.82%,279971 +2015-11-06,62.24000,63.75000,61.99000,63.64000,61.33500,1.76%,248562 +2015-11-09,63.45000,63.75000,62.84000,63.25000,60.95900,-0.61%,383793 +2015-11-10,63.05000,63.79000,62.68000,63.10000,60.81400,-0.24%,284409 +2015-11-11,63.20000,63.63000,62.56000,62.56000,60.29400,-0.86%,170045 +2015-11-12,62.05000,62.62500,61.41000,61.54000,59.31100,-1.63%,229330 +2015-11-13,61.30000,62.45000,61.30000,61.98000,59.73500,0.71%,320361 +2015-11-16,62.09000,62.63000,61.96000,62.58000,60.31300,0.97%,237381 +2015-11-17,62.61000,63.29000,62.32000,63.05000,60.76600,0.75%,218940 +2015-11-18,63.21000,63.40000,62.45000,62.99000,60.70800,-0.10%,270747 +2015-11-19,62.96000,62.96000,61.95000,62.30000,60.04300,-1.10%,259369 +2015-11-20,62.35000,62.80000,62.22000,62.24000,59.98500,-0.10%,309454 +2015-11-23,62.14000,63.25000,61.91000,62.67000,60.40000,0.69%,151424 +2015-11-24,62.26000,63.74000,61.79000,63.69000,61.38300,1.63%,243019 +2015-11-25,63.87000,63.87000,63.37000,63.62000,61.31500,-0.11%,215616 +2015-11-27,63.60000,64.59000,63.10800,64.13000,61.80700,0.80%,114155 +2015-11-30,64.35000,64.35000,62.90000,63.05000,60.76600,-1.68%,332220 +2015-12-01,63.37000,64.11000,63.03000,63.96000,61.64300,1.44%,152353 +2015-12-02,64.06000,64.32000,63.10000,63.73000,61.42100,-0.36%,163584 +2015-12-03,64.00000,64.00000,61.59500,61.98000,59.73500,-2.75%,261021 +2015-12-04,62.04000,62.88000,61.94000,62.80000,60.52500,1.32%,266562 +2015-12-07,62.80000,62.90000,61.96000,62.15000,59.89900,-1.04%,255136 +2015-12-08,61.91000,63.54000,61.72000,63.43000,61.13200,2.06%,214026 +2015-12-09,63.15000,63.66000,62.54000,62.83000,60.55400,-0.95%,246272 +2015-12-10,63.02000,63.50000,62.79000,63.04000,60.75600,0.33%,144440 +2015-12-11,62.20000,62.97500,61.37000,61.58000,59.34900,-2.32%,282720 +2015-12-14,61.57000,62.22000,60.85000,61.42000,59.19500,-0.26%,504307 +2015-12-15,61.84000,62.29000,61.09000,61.87000,59.62900,0.73%,228451 +2015-12-16,62.32000,62.82000,61.55000,62.64000,60.37100,1.24%,207743 +2015-12-17,63.01000,63.40000,61.81000,62.05000,59.80200,-0.94%,289327 +2015-12-18,61.73000,61.89000,60.59000,60.62000,58.42400,-2.30%,715103 +2015-12-21,60.95000,61.15000,60.27000,60.74000,58.54000,0.20%,244488 +2015-12-22,61.08000,61.27000,60.52000,61.07000,58.85800,0.54%,226676 +2015-12-23,61.35000,61.52000,60.58000,60.92000,58.71300,-0.25%,237216 +2015-12-24,60.92000,61.96000,60.90000,61.62000,59.38800,1.15%,83389 +2015-12-28,61.44000,62.10000,61.14000,62.08000,59.83100,0.75%,154752 +2015-12-29,62.35000,62.72000,61.63000,62.18000,59.92700,0.16%,141396 +2015-12-30,62.22000,62.36000,61.78000,61.98000,59.73500,-0.32%,184076 +2015-12-31,61.81000,61.94000,60.19000,60.22000,58.03800,-2.84%,275764 +2016-01-04,59.28000,59.46000,56.96000,57.60000,55.51300,-4.35%,472402 +2016-01-05,57.82000,58.23500,56.68000,56.87000,54.81000,-1.27%,447649 +2016-01-06,56.11000,57.30000,56.10000,57.25000,55.17600,0.67%,377455 +2016-01-07,56.36000,57.38000,55.63000,55.99000,53.96200,-2.20%,343170 +2016-01-08,56.05000,56.80100,55.34000,55.44000,53.43200,-0.98%,429845 +2016-01-11,55.62000,55.83000,54.27000,55.20000,53.20000,-0.43%,391253 +2016-01-12,55.54000,56.42000,55.11000,56.06000,54.02900,1.56%,293460 +2016-01-13,56.17000,56.33000,55.20000,55.80000,53.77900,-0.46%,551280 +2016-01-14,56.26000,57.19000,55.52500,56.81000,54.75200,1.81%,347978 +2016-01-15,56.00000,56.75500,54.56000,56.23000,54.30900,-1.02%,518739 +2016-01-19,56.73000,57.22000,56.27000,57.03000,55.08100,1.42%,438989 +2016-01-20,56.53000,58.76000,56.08000,58.21000,56.22100,2.07%,592842 +2016-01-21,58.38000,58.46000,56.80000,56.80000,54.85900,-2.42%,545282 +2016-01-22,57.15000,57.94000,56.83000,57.94000,55.96000,2.01%,438645 +2016-01-25,57.87000,58.33000,57.09000,57.24000,55.28400,-1.21%,347095 +2016-01-26,57.38000,57.53000,56.59000,57.27000,55.31300,0.05%,650154 +2016-01-27,57.23000,57.50000,56.50000,56.81000,54.86900,-0.80%,498760 +2016-01-28,57.13000,57.13000,54.84000,55.04000,53.15900,-3.12%,454654 +2016-01-29,55.12000,57.22000,54.96000,57.22000,55.26500,3.96%,832992 +2016-02-01,56.94000,57.50000,56.50000,57.09000,55.13900,-0.23%,408741 +2016-02-02,56.70000,56.98000,56.12000,56.88000,54.93600,-0.37%,255705 +2016-02-03,57.27000,57.27000,55.93000,56.86000,54.91700,-0.04%,238668 +2016-02-04,56.67000,56.81000,55.73000,56.04000,54.12500,-1.44%,208230 +2016-02-05,55.84000,55.84000,54.57000,54.66000,52.79200,-2.46%,314590 +2016-02-08,54.25000,56.07000,53.88000,55.80000,53.89300,2.09%,431632 +2016-02-09,55.33000,56.48000,55.27000,55.54000,53.64200,-0.47%,345719 +2016-02-10,55.97000,57.00000,55.60000,55.66000,53.75800,0.22%,230874 +2016-02-11,54.96000,56.08000,54.23000,54.64000,52.77300,-1.83%,522349 +2016-02-12,55.07000,55.28000,54.56000,55.18000,53.29500,0.99%,224928 +2016-02-16,55.72000,56.61500,55.40000,56.31000,54.38600,2.05%,210174 +2016-02-17,56.60000,57.03000,56.32000,56.87000,54.92700,0.99%,415770 +2016-02-18,56.41000,57.25000,55.23000,56.19000,54.27000,-1.20%,560471 +2016-02-19,56.19000,59.25000,56.01000,59.21000,57.18700,5.37%,579109 +2016-02-22,59.50000,59.93000,58.50000,59.45000,57.41900,0.41%,389563 +2016-02-23,59.40000,59.87000,58.69000,59.64000,57.60200,0.32%,329842 +2016-02-24,59.30000,61.91000,59.01000,61.74000,59.63000,3.52%,592307 +2016-02-25,61.81000,62.55000,61.59500,62.50000,60.36400,1.23%,455746 +2016-02-26,62.77000,63.29000,62.29200,62.91000,60.76000,0.66%,386445 +2016-02-29,62.75000,62.86000,61.98000,62.02000,59.90100,-1.41%,440972 +2016-03-01,62.31000,63.70000,61.94000,63.60000,61.42700,2.55%,373400 +2016-03-02,63.62000,64.11000,63.11000,63.82000,61.63900,0.35%,296074 +2016-03-03,63.68000,64.16000,63.51000,64.15000,61.95800,0.52%,262296 +2016-03-04,64.13000,64.69000,63.79500,64.50000,62.29600,0.55%,311288 +2016-03-07,64.29000,64.86000,64.24500,64.86000,62.64400,0.56%,283132 +2016-03-08,64.45000,64.97500,63.87000,63.94000,61.75500,-1.42%,278178 +2016-03-09,64.24000,64.66000,63.68000,64.16000,61.96800,0.34%,358055 +2016-03-10,64.21000,64.55000,63.25000,63.89000,61.70700,-0.42%,188488 +2016-03-11,64.25000,65.18000,62.65000,65.12000,62.89500,1.93%,260209 +2016-03-14,65.10000,65.54000,64.77000,64.86000,62.64400,-0.40%,275998 +2016-03-15,64.34000,65.28300,64.34000,64.67000,62.46000,-0.29%,212650 +2016-03-16,64.34000,65.35000,64.34000,64.70000,62.48900,0.05%,286594 +2016-03-17,64.54000,64.96000,63.36000,64.75000,62.53800,0.08%,232271 +2016-03-18,64.80000,65.64000,64.50000,65.48000,63.24300,1.13%,597229 +2016-03-21,65.23000,65.53000,65.09000,65.40000,63.16500,-0.12%,247278 +2016-03-22,65.25000,66.58000,65.25000,66.37000,64.10200,1.48%,253202 +2016-03-23,66.29000,66.42600,65.19000,65.37000,63.13600,-1.51%,418086 +2016-03-24,65.15000,65.41000,64.75000,65.35000,63.11700,-0.03%,147283 +2016-03-28,65.68000,66.52000,65.39000,66.44000,64.17000,1.67%,194266 +2016-03-29,66.52000,68.92000,66.52000,68.87000,66.51700,3.66%,500888 +2016-03-30,69.13000,69.13000,68.01000,68.46000,66.12100,-0.60%,503539 +2016-03-31,68.25000,69.59000,68.22000,69.32000,66.95100,1.26%,577275 +2016-04-01,68.96000,70.61000,68.70000,70.57000,68.15900,1.80%,404217 +2016-04-04,70.63000,70.96000,69.78000,69.97000,67.57900,-0.85%,509708 +2016-04-05,69.51000,70.14000,69.24000,69.38000,67.00900,-0.84%,355044 +2016-04-06,69.29000,69.96000,68.46000,69.82000,67.43400,0.63%,385660 +2016-04-07,69.47000,69.49000,68.68000,68.89000,66.53600,-1.33%,492585 +2016-04-08,69.23000,69.50000,68.75000,69.30000,66.93200,0.60%,307908 +2016-04-11,69.44000,69.83000,68.42000,68.67000,66.32400,-0.91%,311046 +2016-04-12,68.63000,70.16000,68.61000,70.11000,67.71400,2.10%,227412 +2016-04-13,70.64000,71.44000,70.31000,71.01000,68.58400,1.28%,451670 +2016-04-14,71.29000,71.36000,70.87100,71.14000,68.70900,0.18%,379891 +2016-04-15,71.07000,71.41000,70.52000,71.30000,68.86400,0.22%,240445 +2016-04-18,71.20000,71.61000,70.55000,71.59000,69.26000,0.41%,244528 +2016-04-19,71.84000,72.03000,71.18000,71.96000,69.61800,0.52%,318761 +2016-04-20,71.98000,72.31000,71.19000,71.95000,69.60800,-0.01%,196922 +2016-04-21,71.93000,72.54000,71.48000,71.77000,69.43400,-0.25%,268617 +2016-04-22,71.55000,72.51000,71.50000,72.37000,70.01400,0.84%,309137 +2016-04-25,72.36000,72.42000,71.82000,72.27000,69.91800,-0.14%,260270 +2016-04-26,72.26000,72.46000,71.36000,71.95000,69.60800,-0.44%,430578 +2016-04-27,72.15000,72.49000,71.52000,72.10000,69.75300,0.21%,465165 +2016-04-28,72.16000,73.40000,71.20000,72.27000,69.91800,0.24%,298621 +2016-04-29,72.16000,72.16000,70.30500,71.20000,68.88200,-1.48%,507696 +2016-05-02,71.52000,71.89000,70.92000,71.85000,69.51100,0.91%,333422 +2016-05-03,71.47000,71.79000,70.49000,70.73000,68.42800,-1.56%,250509 +2016-05-04,70.19000,70.21500,69.60000,70.01000,67.73100,-1.02%,255102 +2016-05-05,69.76000,70.90000,69.76000,70.69000,68.38900,0.97%,283317 +2016-05-06,70.42000,70.65000,69.79000,70.39000,68.09900,-0.42%,323540 +2016-05-09,70.36000,71.46000,70.01000,71.25000,68.93100,1.22%,315370 +2016-05-10,71.61000,71.83000,70.95800,71.83000,69.49200,0.81%,246991 +2016-05-11,72.14000,72.51000,71.33000,72.28000,69.92700,0.63%,339936 +2016-05-12,72.12000,72.12000,70.59000,71.27000,68.95000,-1.40%,279466 +2016-05-13,71.19000,71.82000,70.83000,71.66000,69.32700,0.55%,263703 +2016-05-16,71.57000,73.56000,70.97000,73.24000,70.85600,2.20%,517554 +2016-05-17,73.15000,73.62000,71.01000,71.13000,68.81500,-2.88%,556027 +2016-05-18,70.80000,71.74500,70.63000,71.20000,68.88200,0.10%,309438 +2016-05-19,70.70000,71.80000,70.65000,71.26000,68.94000,0.08%,231091 +2016-05-20,71.63000,72.80000,71.31000,72.73000,70.36300,2.06%,590052 +2016-05-23,73.05000,73.43000,72.23000,72.30000,69.94700,-0.59%,282650 +2016-05-24,72.61000,74.22000,72.56000,74.03000,71.62000,2.39%,388224 +2016-05-25,74.41000,74.69000,73.20000,73.80000,71.39800,-0.31%,298220 +2016-05-26,73.76000,74.14000,73.40000,73.70000,71.30100,-0.14%,203038 +2016-05-27,74.00000,74.58000,73.75000,74.58000,72.15200,1.19%,200396 +2016-05-31,74.57000,75.23000,74.29800,75.08000,72.63600,0.67%,346764 +2016-06-01,74.80000,75.51000,74.26500,75.19000,72.74200,0.15%,311386 +2016-06-02,75.01000,75.73000,74.76000,75.73000,73.26500,0.72%,212357 +2016-06-03,75.81000,75.97000,74.92000,75.25000,72.80100,-0.63%,248675 +2016-06-06,75.11000,75.67000,74.66000,75.38000,72.92600,0.17%,321701 +2016-06-07,75.39000,76.49000,75.33000,76.27000,73.78700,1.18%,271051 +2016-06-08,76.22000,77.26000,75.83000,77.07000,74.56100,1.05%,309703 +2016-06-09,77.06000,77.71000,77.06000,77.42000,74.90000,0.45%,252686 +2016-06-10,77.08000,77.22500,76.40000,76.63000,74.13600,-1.02%,285796 +2016-06-13,76.41000,76.84000,75.72000,75.83000,73.36200,-1.04%,429096 +2016-06-14,75.79000,75.79000,75.03000,75.38000,72.92600,-0.59%,463395 +2016-06-15,75.40000,75.88000,74.74000,74.89000,72.45200,-0.65%,351014 +2016-06-16,74.43000,75.08000,74.13000,75.04000,72.59700,0.20%,290403 +2016-06-17,75.51000,75.51000,73.59000,73.89000,71.48500,-1.53%,876574 +2016-06-20,73.94000,75.10000,73.94000,74.85000,72.41400,1.30%,533272 +2016-06-21,74.83000,75.76000,74.07000,74.64000,72.21000,-0.28%,460876 +2016-06-22,74.87000,75.54000,74.30800,75.13000,72.68400,0.66%,382015 +2016-06-23,75.59000,75.87000,74.89000,75.76000,73.29400,0.84%,636013 +2016-06-24,72.48000,74.19000,72.48000,72.85000,70.47900,-3.84%,6119905 +2016-06-27,72.46000,72.88000,71.23000,71.59000,69.26000,-1.73%,634398 +2016-06-28,72.09000,74.15000,71.90000,74.04000,71.63000,3.42%,479671 +2016-06-29,74.75000,75.00000,74.03000,74.28000,71.86200,0.32%,448817 +2016-06-30,74.57000,75.90000,74.22000,75.88000,73.41000,2.15%,618541 +2016-07-01,75.95000,76.91200,75.94000,76.64000,74.14500,1.00%,350393 +2016-07-05,76.40000,76.92000,75.79000,75.89000,73.42000,-0.98%,453139 +2016-07-06,75.28000,76.12000,75.23500,75.97000,73.49700,0.11%,672962 +2016-07-07,76.00000,76.54000,75.81000,76.30000,73.81600,0.43%,306740 +2016-07-08,76.75000,77.80000,76.21000,77.28000,74.76400,1.28%,258713 +2016-07-11,75.94000,78.31000,75.94000,77.73000,75.20000,0.58%,588194 +2016-07-12,77.78000,78.87000,77.64200,78.57000,76.01200,1.08%,525950 +2016-07-13,78.53000,79.00000,77.88000,77.92000,75.38400,-0.83%,522639 +2016-07-14,78.50000,78.92000,77.85000,78.29000,75.74200,0.47%,289529 +2016-07-15,78.32000,78.66000,77.75000,77.79000,75.25800,-0.64%,196463 +2016-07-18,77.68000,78.17500,77.17000,77.45000,75.04500,-0.44%,234195 +2016-07-19,77.25000,77.70000,77.17000,77.44000,75.03500,-0.01%,273645 +2016-07-20,78.23000,78.90000,77.93000,78.48000,76.04300,1.34%,344193 +2016-07-21,78.53000,78.92000,77.13000,77.41000,75.00600,-1.36%,199366 +2016-07-22,77.51000,78.29000,77.18000,78.02000,75.59700,0.79%,246195 +2016-07-25,77.98000,77.98000,77.12000,77.50000,75.09300,-0.67%,276959 +2016-07-26,77.48000,78.10000,77.00000,78.06000,75.63600,0.72%,213999 +2016-07-27,78.08000,78.56000,77.65000,78.43000,75.99500,0.47%,277794 +2016-07-28,78.02000,80.61000,77.01000,80.00000,77.51600,2.00%,504306 +2016-07-29,79.96000,81.13000,79.93000,80.28000,77.78700,0.35%,378482 +2016-08-01,80.46000,81.14000,80.30000,80.95000,78.43600,0.83%,300643 +2016-08-02,80.77000,81.20000,80.23000,80.81000,78.30100,-0.17%,277338 +2016-08-03,80.72000,80.99000,80.45000,80.96000,78.44600,0.19%,185582 +2016-08-04,81.16000,81.86000,80.75000,81.50000,78.96900,0.67%,277759 +2016-08-05,81.87000,81.97000,81.45500,81.73000,79.19200,0.28%,172231 +2016-08-08,81.58000,81.58000,80.42000,80.64000,78.13600,-1.33%,170280 +2016-08-09,80.87000,81.46000,80.82500,81.33000,78.80500,0.86%,131682 +2016-08-10,81.44000,82.05000,80.79000,81.60000,79.06600,0.33%,260896 +2016-08-11,81.81000,82.03000,81.30000,81.39000,78.86300,-0.26%,196440 +2016-08-12,81.06000,81.24000,80.20000,81.00000,78.48500,-0.48%,223914 +2016-08-15,81.18000,81.60000,81.13000,81.18000,78.65900,0.22%,177067 +2016-08-16,81.04000,81.04000,80.13000,80.21000,77.71900,-1.19%,185877 +2016-08-17,80.40000,80.40000,79.59000,80.12000,77.63200,-0.11%,321742 +2016-08-18,80.19000,81.15000,80.03000,81.13000,78.61100,1.26%,138210 +2016-08-19,80.75000,81.83000,80.75000,81.76000,79.22100,0.78%,369485 +2016-08-22,81.82000,81.82000,80.83000,81.56000,79.02700,-0.24%,139938 +2016-08-23,82.10000,82.28000,81.34000,81.34000,78.81400,-0.27%,168366 +2016-08-24,81.49000,81.74000,80.87000,81.06000,78.54300,-0.34%,249229 +2016-08-25,80.84000,81.48000,80.72000,81.05000,78.53300,-0.01%,299937 +2016-08-26,81.12000,81.88000,80.67000,81.56000,79.02700,0.63%,185977 +2016-08-29,81.67000,82.92000,81.51000,82.61000,80.04500,1.29%,272655 +2016-08-30,82.42000,82.74500,82.08000,82.45000,79.89000,-0.19%,165323 +2016-08-31,82.52000,82.93000,81.67000,81.83000,79.28900,-0.75%,331617 +2016-09-01,82.07000,82.15000,81.40000,81.73000,79.19200,-0.12%,276616 +2016-09-02,82.09000,84.05000,82.09000,84.03000,81.42100,2.81%,329928 +2016-09-06,83.59000,84.09000,83.13000,83.50000,80.90700,-0.63%,300152 +2016-09-07,83.42000,84.33000,83.00000,83.45000,80.85900,-0.06%,218208 +2016-09-08,83.04000,83.57000,82.46000,82.51000,79.94800,-1.13%,137144 +2016-09-09,82.09000,82.23000,80.17000,80.19000,77.70000,-2.81%,271680 +2016-09-12,80.84000,82.43000,80.33000,82.34000,79.78300,2.68%,383861 +2016-09-13,81.82000,82.04000,80.02000,80.15000,77.66100,-2.66%,278905 +2016-09-14,80.44000,80.95000,80.09000,80.76000,78.25200,0.76%,245832 +2016-09-15,80.83000,83.20000,80.34000,82.50000,79.93800,2.15%,286075 +2016-09-16,82.34000,82.36000,81.33000,81.39000,78.86300,-1.35%,494377 +2016-09-19,81.49000,82.33000,81.22000,81.32000,78.79500,-0.09%,239249 +2016-09-20,82.00000,82.11000,81.30500,81.32000,78.79500,,370854 +2016-09-21,77.93000,78.91000,73.97000,74.97000,72.64200,-7.81%,1593534 +2016-09-22,75.19000,75.19000,74.16000,74.62000,72.30300,-0.47%,1061784 +2016-09-23,74.60000,74.60000,72.55000,72.55000,70.29700,-2.77%,1167049 +2016-09-26,71.92000,72.12500,71.23000,71.79000,69.56100,-1.05%,608533 +2016-09-27,72.12000,73.66000,71.61000,73.51000,71.22700,2.40%,532055 +2016-09-28,73.26000,74.79000,73.26000,74.76000,72.43900,1.70%,581829 +2016-09-29,74.74000,74.74000,73.49000,73.74000,71.45000,-1.36%,569374 +2016-09-30,73.73000,74.80000,73.44000,74.50000,72.18700,1.03%,440103 +2016-10-03,74.14000,74.70000,73.34500,74.48000,72.16700,-0.03%,390927 +2016-10-04,74.72000,74.81000,73.09000,73.25000,70.97500,-1.65%,297022 +2016-10-05,73.36000,74.69000,73.18000,73.97000,71.67300,0.98%,440381 +2016-10-06,73.76000,74.92000,73.35000,74.91000,72.58400,1.27%,429935 +2016-10-07,74.80000,75.68000,74.79000,75.44000,73.09700,0.71%,675234 +2016-10-10,75.59000,76.64000,75.56000,75.60000,73.25200,0.21%,182182 +2016-10-11,75.44000,75.44000,73.64000,74.17000,71.86700,-1.89%,562082 +2016-10-12,74.41000,74.41000,73.57000,73.95000,71.65400,-0.30%,361412 +2016-10-13,73.29000,73.94000,73.02000,73.07000,70.80100,-1.19%,318047 +2016-10-14,73.60000,73.79000,72.83000,72.84000,70.57800,-0.31%,238624 +2016-10-17,72.55000,72.95000,72.40000,72.61000,70.48100,-0.32%,220749 +2016-10-18,73.19000,73.51000,72.89000,72.97000,70.83100,0.50%,302080 +2016-10-19,72.76000,73.18000,72.64000,72.73000,70.59800,-0.33%,389744 +2016-10-20,72.55000,73.68000,72.40000,72.49000,70.36500,-0.33%,221128 +2016-10-21,72.09000,72.09000,71.58000,71.68000,69.57900,-1.12%,209008 +2016-10-24,73.29000,73.29000,72.02000,72.17000,70.05400,0.68%,144566 +2016-10-25,71.91000,71.98000,71.05000,71.13000,69.04500,-1.44%,251054 +2016-10-26,70.95000,70.97500,70.17000,70.57000,68.50100,-0.79%,453135 +2016-10-27,71.10000,72.99000,70.85000,72.42000,70.29700,2.62%,633866 +2016-10-28,73.24000,73.37000,72.34000,73.30000,71.15100,1.22%,569323 +2016-10-31,73.58000,76.34000,72.76000,76.03000,73.80100,3.72%,1195826 +2016-11-01,75.80000,76.28000,74.02000,74.26000,72.08300,-2.33%,741403 +2016-11-02,74.26000,75.55000,74.11500,74.43000,72.24800,0.23%,442341 +2016-11-03,74.55000,75.26000,74.40000,74.65000,72.46100,0.30%,423235 +2016-11-04,74.95000,76.43500,74.47000,75.39000,73.18000,0.99%,417263 +2016-11-07,76.49000,77.79000,76.23500,77.41000,75.14100,2.68%,845887 +2016-11-08,77.34000,78.22000,76.86000,77.57000,75.29600,0.21%,485678 +2016-11-09,75.46000,77.96000,73.69000,77.56000,75.28600,-0.01%,425220 +2016-11-10,78.17000,78.59000,77.17000,77.50000,75.22800,-0.08%,484130 +2016-11-11,77.36000,77.94000,77.09000,77.55000,75.27600,0.06%,324969 +2016-11-14,77.51000,77.84000,76.87000,77.22000,74.95600,-0.43%,464482 +2016-11-15,77.24000,79.45000,76.89000,79.31000,76.98500,2.71%,368563 +2016-11-16,79.18000,80.13000,79.03000,79.53000,77.19800,0.28%,368853 +2016-11-17,79.14000,80.53000,78.93000,80.19000,77.83900,0.83%,242189 +2016-11-18,80.10000,80.63000,79.85000,80.14000,77.79100,-0.06%,285310 +2016-11-21,80.17000,81.34000,79.79000,80.31000,77.95600,0.21%,281698 +2016-11-22,80.29000,80.67000,79.12000,80.53000,78.16900,0.27%,269060 +2016-11-23,80.42000,81.57000,79.67000,81.50000,79.11100,1.20%,183883 +2016-11-25,81.78000,82.17000,81.39000,82.04000,79.63500,0.66%,83803 +2016-11-28,81.54000,82.19000,81.41000,81.68000,79.28500,-0.44%,322667 +2016-11-29,82.04000,82.87000,81.66000,82.34000,79.92600,0.81%,310397 +2016-11-30,82.29000,83.20500,81.10000,81.15000,78.77100,-1.45%,392949 +2016-12-01,81.20000,81.74000,79.45000,79.72000,77.38300,-1.76%,395196 +2016-12-02,79.59000,81.30000,79.59000,80.57000,78.20800,1.07%,306562 +2016-12-05,80.87000,82.30000,80.55000,81.46000,79.07200,1.10%,400691 +2016-12-06,81.90000,83.44000,81.36000,83.39000,80.94500,2.37%,332007 +2016-12-07,83.23000,83.86000,82.25000,83.48000,81.03300,0.11%,315989 +2016-12-08,83.61000,84.56000,83.27000,84.23000,81.76100,0.90%,240126 +2016-12-09,84.20000,84.98000,83.75000,84.21000,81.74100,-0.02%,262399 +2016-12-12,83.55000,84.98000,83.55000,84.45000,81.97400,0.29%,247083 +2016-12-13,84.56000,85.50000,84.18000,84.48000,82.00300,0.04%,318400 +2016-12-14,84.96000,86.50000,84.10000,84.66000,82.17800,0.21%,226846 +2016-12-15,84.73000,85.53000,84.05000,85.30000,82.79900,0.76%,244498 +2016-12-16,85.46000,86.33000,84.50000,84.63000,82.14900,-0.79%,664115 +2016-12-19,85.04000,85.41000,84.55000,85.01000,82.51800,0.45%,376854 +2016-12-20,84.87000,85.11000,83.69000,84.25000,81.78000,-0.89%,368272 +2016-12-21,84.15000,85.36000,84.00000,84.62000,82.13900,0.44%,278288 +2016-12-22,84.77000,84.94000,83.81000,83.92000,81.46000,-0.83%,247779 +2016-12-23,84.16000,84.76000,83.61000,84.05000,81.58600,0.15%,341554 +2016-12-27,84.45000,85.53500,84.06000,84.80000,82.31400,0.89%,250666 +2016-12-28,84.70000,85.54000,84.52000,84.75000,82.26500,-0.06%,196421 +2016-12-29,84.53000,85.59000,84.46000,85.23000,82.73100,0.57%,211475 +2016-12-30,85.70000,85.75500,84.64000,84.83000,82.34300,-0.47%,284185 +2017-01-03,84.99000,85.06000,83.76000,84.07000,81.60500,-0.90%,566315 +2017-01-04,84.66000,85.50000,84.50000,85.30000,82.79900,1.46%,611429 +2017-01-05,85.48000,86.25000,84.75000,85.03000,82.53700,-0.32%,446714 +2017-01-06,84.92000,87.03000,84.92000,86.63000,84.09000,1.88%,458293 +2017-01-09,86.85000,87.80000,86.09000,86.84000,84.29400,0.24%,303766 +2017-01-10,86.77000,88.30000,86.35000,87.70000,85.12900,0.99%,508089 +2017-01-11,87.49000,87.50000,85.56000,85.97000,83.45000,-1.97%,291509 +2017-01-12,85.41000,86.17000,84.95000,86.01000,83.48800,0.05%,246325 +2017-01-13,86.00000,86.87000,85.62500,85.87000,83.47900,-0.16%,206948 +2017-01-17,85.08000,85.51000,83.85000,84.26000,81.91400,-1.87%,478981 +2017-01-18,84.65000,84.79000,83.65000,84.35000,82.00100,0.11%,337289 +2017-01-19,84.12000,84.12000,83.38000,83.72000,81.38900,-0.75%,187368 +2017-01-20,83.81000,84.17000,83.31000,83.54000,81.21400,-0.22%,196231 +2017-01-23,83.42000,83.79000,81.91000,82.40000,80.10500,-1.36%,414445 +2017-01-24,82.87000,84.66000,82.42000,84.30000,81.95200,2.31%,387818 +2017-01-25,84.90000,85.43000,84.22000,84.55000,82.19500,0.30%,322140 +2017-01-26,84.27000,84.41000,83.18000,83.79000,81.45700,-0.90%,244548 +2017-01-27,84.00000,84.08500,83.51000,83.70000,81.36900,-0.11%,252944 +2017-01-30,83.30000,83.61000,82.67000,83.43000,81.10700,-0.32%,212131 +2017-01-31,83.58000,84.78000,83.56000,84.63000,82.27300,1.44%,448502 +2017-02-01,85.05000,85.24000,83.98000,84.50000,82.14700,-0.15%,292737 +2017-02-02,83.92000,85.18000,83.73000,84.54000,82.18600,0.05%,318001 +2017-02-03,85.23000,86.51000,85.23000,86.43000,84.02300,2.24%,474180 +2017-02-06,86.34000,86.34000,85.22000,85.62000,83.23600,-0.94%,266702 +2017-02-07,85.99000,86.20000,85.50000,85.66000,83.27500,0.05%,152303 +2017-02-08,85.14000,86.01000,84.92000,86.00000,83.60500,0.40%,323847 +2017-02-09,86.03000,86.40000,84.86600,86.00000,83.60500,,249914 +2017-02-10,85.99000,86.31000,84.65000,85.91000,83.51800,-0.10%,163935 +2017-02-13,86.30000,86.82000,85.92000,86.42000,84.01300,0.59%,368923 +2017-02-14,86.23000,87.14000,86.08000,86.93000,84.50900,0.59%,193482 +2017-02-15,86.80000,87.35000,86.61000,86.96000,84.53800,0.03%,276405 +2017-02-16,86.13000,86.13000,81.40000,82.06000,79.77500,-5.63%,973627 +2017-02-17,81.34000,83.23500,80.59000,83.13000,80.81500,1.30%,448311 +2017-02-21,82.12000,84.07000,82.12000,83.47000,81.14600,0.41%,511017 +2017-02-22,83.82000,84.16000,83.15000,83.24000,80.92200,-0.28%,321610 +2017-02-23,83.49000,83.78000,82.15000,83.77000,81.43700,0.64%,306211 +2017-02-24,83.30000,84.20000,83.30000,84.13000,81.78700,0.43%,255938 +2017-02-27,84.03000,84.08000,83.60000,83.75000,81.41800,-0.45%,269274 +2017-02-28,83.69000,83.72000,82.45000,82.47000,80.17300,-1.53%,330262 +2017-03-01,83.41000,84.84000,83.12000,84.44000,82.08900,2.39%,515547 +2017-03-02,84.33000,84.33000,82.85000,82.94000,80.63000,-1.78%,257901 +2017-03-03,82.81000,82.93000,81.69000,81.71000,79.43500,-1.48%,417842 +2017-03-06,81.23000,81.77000,81.11000,81.39000,79.12300,-0.39%,318281 +2017-03-07,81.17000,81.99000,81.03000,81.19000,78.92900,-0.25%,216592 +2017-03-08,81.44000,81.44000,80.35000,80.49000,78.24900,-0.86%,262427 +2017-03-09,80.65000,81.53000,80.48000,81.29000,79.02600,0.99%,390065 +2017-03-10,81.65000,81.95000,80.85800,81.38000,79.11400,0.11%,392306 +2017-03-13,81.19000,82.02000,80.99000,81.96000,79.67800,0.71%,331703 +2017-03-14,81.91000,81.91000,81.13000,81.67000,79.39600,-0.35%,216358 +2017-03-15,81.97000,83.15000,81.56000,82.94000,80.63000,1.56%,343167 +2017-03-16,83.03000,83.03000,81.60000,82.22000,79.93000,-0.87%,172061 +2017-03-17,82.10000,83.21000,81.78000,82.71000,80.40700,0.60%,500238 +2017-03-20,82.71000,83.02000,82.31000,82.65000,80.34800,-0.07%,164739 +2017-03-21,82.60000,83.28000,80.02000,80.13000,77.89900,-3.05%,692500 +2017-03-22,79.87000,80.08000,79.06000,79.81000,77.58700,-0.40%,443923 +2017-03-23,79.81000,80.16000,79.41000,79.58000,77.36400,-0.29%,440348 +2017-03-24,79.53000,81.64000,79.53000,81.03000,78.77400,1.82%,593618 +2017-03-27,80.44000,81.49000,80.02000,81.10000,78.84200,0.09%,257226 +2017-03-28,80.97000,81.61000,80.93000,81.48000,79.21100,0.47%,226142 +2017-03-29,81.35000,81.75000,81.19000,81.69000,79.41500,0.26%,142149 +2017-03-30,81.65000,82.02000,81.19000,81.95000,79.66800,0.32%,157529 +2017-03-31,81.79000,82.16000,81.21000,81.61000,79.33700,-0.41%,386211 +2017-04-03,81.50000,82.46000,81.50000,81.99000,79.70700,0.47%,323486 +2017-04-04,81.92000,82.06000,80.50000,80.82000,78.56900,-1.43%,280094 +2017-04-05,80.86000,81.31000,80.12000,80.15000,77.91800,-0.83%,538908 +2017-04-06,80.37000,80.39000,79.57000,80.17000,77.93700,0.02%,224466 +2017-04-07,79.79000,80.51000,79.20000,79.55000,77.33500,-0.77%,343165 +2017-04-10,79.37000,79.83500,78.46000,79.02000,76.81900,-0.67%,643591 +2017-04-11,78.90000,79.87000,78.77000,79.32000,77.11100,0.38%,636602 +2017-04-12,79.34000,79.41000,78.62000,79.17000,76.96500,-0.19%,423859 +2017-04-13,79.03000,79.23000,77.97000,78.61000,76.42100,-0.71%,348924 +2017-04-17,78.37000,79.42000,78.20000,79.28000,77.19900,0.85%,354332 +2017-04-18,79.30000,80.08000,78.72000,79.85000,77.75400,0.72%,464276 +2017-04-19,80.12000,80.95000,79.81000,80.60000,78.48400,0.94%,278102 +2017-04-20,80.99000,81.96000,80.25000,81.87000,79.72100,1.58%,339262 +2017-04-21,81.88000,82.27000,81.56000,81.90000,79.75000,0.04%,306882 +2017-04-24,82.99000,83.02000,82.17900,82.44000,80.27600,0.66%,232333 +2017-04-25,82.91000,83.35000,82.52000,82.87000,80.69400,0.52%,399682 +2017-04-26,83.27000,84.07000,82.64500,84.00000,81.79500,1.36%,626291 +2017-04-27,88.00000,93.78000,88.00000,92.69000,90.25700,10.35%,1198600 +2017-04-28,92.57000,93.50000,90.72000,92.03000,89.61400,-0.71%,836273 +2017-05-01,92.09000,93.58000,92.09000,93.20000,90.75300,1.27%,496689 +2017-05-02,93.43000,94.50000,93.00000,94.27000,91.79500,1.15%,438709 +2017-05-03,93.94000,94.50000,93.55000,94.38000,91.90200,0.12%,395797 +2017-05-04,94.66000,96.01000,94.10000,95.81000,93.29500,1.52%,384517 +2017-05-05,95.90000,96.87000,95.40000,96.55000,94.01500,0.77%,306385 +2017-05-08,96.55000,96.97000,95.69500,96.24000,93.71300,-0.32%,276532 +2017-05-09,96.22000,96.25000,95.30000,95.54000,93.03200,-0.73%,420082 +2017-05-10,94.92000,95.21000,94.34000,94.89000,92.39900,-0.68%,377049 +2017-05-11,94.51000,95.09000,94.01000,94.88000,92.38900,-0.01%,225126 +2017-05-12,94.90000,95.16000,94.34000,94.42000,91.94100,-0.48%,241748 +2017-05-15,94.07000,95.82500,94.07000,95.56000,93.05100,1.21%,191529 +2017-05-16,95.86000,96.42000,95.25000,96.25000,93.72300,0.72%,362903 +2017-05-17,95.84000,96.65000,94.99000,96.03000,93.50900,-0.23%,363943 +2017-05-18,95.65000,96.83000,95.03000,95.08000,92.58400,-0.99%,378992 +2017-05-19,95.10000,95.57000,94.67100,95.31000,92.80800,0.24%,219392 +2017-05-22,95.31000,96.14000,94.94700,95.58000,93.07100,0.28%,215976 +2017-05-23,95.58000,95.99000,95.02000,95.30000,92.79800,-0.29%,204639 +2017-05-24,95.49000,95.83000,94.42000,95.62000,93.11000,0.34%,212150 +2017-05-25,95.85000,96.80000,95.30000,96.47000,93.93700,0.89%,161402 +2017-05-26,96.35000,97.27000,95.87000,97.04000,94.49200,0.59%,260785 +2017-05-30,96.84000,97.58000,96.74500,97.36000,94.80400,0.33%,213363 +2017-05-31,97.50000,97.93000,96.94000,97.02000,94.47300,-0.35%,215191 +2017-06-01,97.44000,99.08000,96.82000,98.89000,96.29400,1.93%,303660 +2017-06-02,99.44000,99.50000,98.52000,98.93000,96.33300,0.04%,230592 +2017-06-05,99.17000,99.91000,98.56000,99.21000,96.60500,0.28%,226748 +2017-06-06,98.60000,99.77000,97.29000,99.25000,96.64400,0.04%,316557 +2017-06-07,99.78000,99.86500,98.54000,99.44000,96.82900,0.19%,190464 +2017-06-08,99.43000,99.43000,98.45000,98.81000,96.21600,-0.63%,236377 +2017-06-09,98.86000,99.29000,96.92000,97.94000,95.36900,-0.88%,269443 +2017-06-12,97.66000,97.72500,94.96500,96.09000,93.56700,-1.89%,480116 +2017-06-13,96.58000,97.81000,95.77000,97.63000,95.06700,1.60%,263782 +2017-06-14,97.78000,98.42000,96.35000,96.95000,94.40500,-0.70%,207848 +2017-06-15,95.90000,96.69000,95.31000,96.24000,93.71300,-0.73%,202390 +2017-06-16,95.63000,96.72000,95.05000,95.97000,93.45000,-0.28%,469313 +2017-06-19,96.44000,97.02000,95.92000,96.98000,94.43400,1.05%,263446 +2017-06-20,96.70000,97.64000,95.92000,96.07000,93.54800,-0.94%,186875 +2017-06-21,96.58000,96.79000,95.73000,96.56000,94.02500,0.51%,240935 +2017-06-22,96.33000,97.09000,96.33000,96.46000,93.92800,-0.10%,190194 +2017-06-23,96.80000,96.90000,96.06000,96.42000,93.88900,-0.04%,390125 +2017-06-26,96.71000,96.80000,95.75000,96.68000,94.14200,0.27%,232383 +2017-06-27,96.46000,96.87000,95.68000,95.79000,93.27500,-0.92%,275665 +2017-06-28,95.78000,96.35000,95.13000,96.23000,93.70400,0.46%,282642 +2017-06-29,96.22000,96.73000,93.62000,94.42000,91.94100,-1.88%,317742 +2017-06-30,94.30000,94.89000,93.88000,94.52000,92.03900,0.11%,251317 +2017-07-03,94.92000,95.28000,93.37000,93.43000,90.97700,-1.15%,158493 +2017-07-05,93.46000,94.43000,93.04100,94.29000,91.81500,0.92%,210776 +2017-07-06,93.37000,94.53000,93.28000,93.73000,91.26900,-0.59%,345018 +2017-07-07,94.21000,95.92000,94.21000,95.73000,93.21700,2.13%,199976 +2017-07-10,95.57000,95.57000,93.30000,93.38000,90.92800,-2.45%,265167 +2017-07-11,93.38000,94.16000,92.97400,93.64000,91.18200,0.28%,196258 +2017-07-12,94.03000,94.93000,94.00000,94.08000,91.61000,0.47%,166415 +2017-07-13,94.28000,94.43000,92.58000,93.65000,91.19100,-0.46%,181774 +2017-07-14,93.75000,94.05000,93.51000,93.62000,91.16200,-0.03%,143291 +2017-07-17,93.50000,93.82000,92.57000,93.68000,91.34700,0.06%,148449 +2017-07-18,93.30000,93.97000,93.30000,93.86000,91.52300,0.19%,237576 +2017-07-19,93.88000,94.38000,92.44000,94.04000,91.69800,0.19%,236929 +2017-07-20,94.28000,94.32000,93.36000,93.48000,91.15200,-0.60%,164193 +2017-07-21,93.47000,93.80000,92.41000,93.00000,90.68400,-0.51%,216357 +2017-07-24,93.00000,93.98000,92.64500,93.93000,91.59100,1.00%,239030 +2017-07-25,94.00000,94.56000,93.77000,94.46000,92.10800,0.56%,440050 +2017-07-26,94.31000,94.75000,92.58000,92.67000,90.36200,-1.89%,300576 +2017-07-27,89.00000,94.31000,80.02000,92.26000,89.96300,-0.44%,3065000 +2017-07-28,91.25000,92.50000,88.76000,89.55000,87.32000,-2.94%,789300 +2017-07-31,89.86000,89.93000,87.76000,88.70000,86.49100,-0.95%,749155 +2017-08-01,89.30000,89.30000,87.45000,87.80000,85.61400,-1.01%,739139 +2017-08-02,87.94000,88.14000,86.07000,87.37000,85.19400,-0.49%,569588 +2017-08-03,87.38000,88.09000,86.90000,87.51000,85.33100,0.16%,354000 +2017-08-04,87.56000,87.58000,86.04000,86.40000,84.24800,-1.27%,300740 +2017-08-07,86.54000,87.12000,86.08000,87.06000,84.89200,0.76%,449971 +2017-08-08,86.68000,87.06000,85.58000,86.71000,84.55100,-0.40%,347107 +2017-08-09,86.62000,86.85000,85.72000,86.36000,84.20900,-0.40%,357915 +2017-08-10,86.13000,86.13000,84.47100,84.69000,82.58100,-1.93%,366005 +2017-08-11,84.53000,85.83000,84.36000,84.93000,82.81500,0.28%,249972 +2017-08-14,85.71000,85.86000,84.94000,85.10000,82.98100,0.20%,219325 +2017-08-15,85.16000,86.25000,84.82000,85.42000,83.29300,0.38%,249866 +2017-08-16,85.53000,86.45000,85.23000,85.99000,83.84900,0.67%,274054 +2017-08-17,86.00000,86.37000,85.19000,85.31000,83.18600,-0.79%,331949 +2017-08-18,85.33000,85.91000,84.27500,85.15000,83.03000,-0.19%,249374 +2017-08-21,85.25000,85.89000,84.68000,85.28000,83.15600,0.15%,236138 +2017-08-22,85.28000,86.13000,84.98500,85.87000,83.73200,0.69%,191983 +2017-08-23,85.38000,85.38000,84.54000,84.54000,82.43500,-1.55%,241987 +2017-08-24,84.97000,85.63000,84.34500,85.61000,83.47800,1.27%,213173 +2017-08-25,85.78000,86.11000,85.41000,85.43000,83.30300,-0.21%,125666 +2017-08-28,85.69000,85.69000,84.51000,84.70000,82.59100,-0.85%,339968 +2017-08-29,84.35000,85.17000,84.11000,85.08000,82.96100,0.45%,199970 +2017-08-30,84.88000,86.00000,84.60000,85.93000,83.79000,1.00%,140159 +2017-08-31,85.93000,87.13000,85.44000,87.04000,84.87300,1.29%,295259 +2017-09-01,87.12000,87.60000,86.26000,87.49000,85.31100,0.52%,319288 +2017-09-05,87.24000,88.01000,86.87000,87.53000,85.35000,0.05%,520103 +2017-09-06,87.83000,89.21000,87.26000,88.91000,86.69600,1.58%,1255323 +2017-09-07,89.02000,89.69000,88.61000,89.27000,87.04700,0.40%,493045 +2017-09-08,89.25000,91.84000,88.96000,91.43000,89.15300,2.42%,690106 +2017-09-11,92.21000,92.47000,91.20000,91.34000,89.06500,-0.10%,501189 +2017-09-12,91.29000,91.50000,90.79000,91.31000,89.03600,-0.03%,279698 +2017-09-13,91.12000,91.31000,90.89500,90.99000,88.72400,-0.35%,271683 +2017-09-14,90.89000,91.77000,90.41000,91.68000,89.39700,0.76%,263129 +2017-09-15,94.00000,96.24000,93.86000,95.91000,93.52200,4.61%,752470 +2017-09-18,95.88000,96.81000,95.11000,96.75000,94.34100,0.88%,367509 +2017-09-19,96.70000,96.70000,94.52000,94.56000,92.20500,-2.26%,352990 +2017-09-20,94.79000,95.24000,94.03000,94.68000,92.32200,0.13%,268318 +2017-09-21,94.67000,95.00000,93.78000,94.13000,91.78600,-0.58%,370212 +2017-09-22,94.28000,95.32000,94.19000,95.21000,92.83900,1.15%,149576 +2017-09-25,94.30000,95.43000,94.02000,95.26000,92.88800,0.05%,193890 +2017-09-26,95.49000,95.75000,95.11500,95.20000,92.82900,-0.06%,374198 +2017-09-27,95.77000,95.95000,94.99000,95.73000,93.34600,0.56%,247274 +2017-09-28,95.62000,96.34000,94.77000,96.31000,93.91200,0.61%,420330 +2017-09-29,96.20000,96.74000,95.91000,96.26000,93.86300,-0.05%,436156 +2017-10-02,96.67000,97.25000,96.12000,96.57000,94.16500,0.32%,388466 +2017-10-03,96.27000,96.27000,94.39000,94.62000,92.26400,-2.02%,336739 +2017-10-04,94.35000,95.02000,93.75000,94.99000,92.62500,0.39%,380312 +2017-10-05,95.07000,95.19000,94.17000,94.84000,92.47800,-0.16%,261730 +2017-10-06,95.00000,96.00000,94.71000,95.45000,93.07300,0.64%,222533 +2017-10-09,95.17000,95.32000,93.71000,94.07000,91.72700,-1.45%,178715 +2017-10-10,94.08000,94.51000,93.65000,94.51000,92.15600,0.47%,269640 +2017-10-11,94.48000,94.63000,93.70000,93.95000,91.61000,-0.59%,199207 +2017-10-12,94.30000,95.18000,93.74000,95.06000,92.69300,1.18%,459169 +2017-10-13,94.84000,95.56000,94.09000,95.17000,92.80000,0.12%,179308 +2017-10-16,94.99000,95.86000,94.73000,95.67000,93.28800,0.53%,258498 +2017-10-17,92.51000,95.03000,89.77000,93.00000,90.82100,-2.79%,2153824 +2017-10-18,93.04000,93.83000,91.95500,92.41000,90.24400,-0.63%,651333 +2017-10-19,92.53000,92.84000,91.32500,92.28000,90.11700,-0.14%,499746 +2017-10-20,92.74000,94.03000,92.64000,93.84000,91.64100,1.69%,327000 +2017-10-23,94.03000,94.24000,92.44000,92.51000,90.34200,-1.42%,86857 +2017-10-24,92.88000,93.05000,92.18000,92.41000,90.24400,-0.11%,219159 +2017-10-25,92.46000,93.05000,91.32000,91.62000,89.47300,-0.85%,691408 +2017-10-26,100.00000,103.36000,98.14000,100.93000,98.56500,10.16%,995780 +2017-10-27,101.19000,101.59000,100.01000,101.16000,98.78900,0.23%,607581 +2017-10-30,100.80000,101.99000,100.41000,101.35000,98.97500,0.19%,475873 +2017-10-31,101.41000,102.00000,100.70000,101.40000,99.02400,0.05%,546136 +2017-11-01,101.35000,101.92000,100.70000,100.89000,98.52600,-0.50%,500023 +2017-11-02,100.90000,102.24000,99.99000,100.00000,97.65700,-0.88%,317682 +2017-11-03,100.10000,101.24000,99.83500,100.95000,98.58400,0.95%,206819 +2017-11-06,100.65000,101.23500,100.07000,100.60000,98.24300,-0.35%,256760 +2017-11-07,100.41000,101.28000,100.18500,101.04000,98.67200,0.44%,197169 +2017-11-08,100.87000,101.40000,100.63000,101.24000,98.86800,0.20%,258549 +2017-11-09,101.00000,101.70500,100.15000,101.43000,99.05300,0.19%,326433 +2017-11-10,101.19000,101.93000,100.25000,101.65000,99.26800,0.22%,252627 +2017-11-13,101.53000,102.16000,100.62000,101.63000,99.24800,-0.02%,253954 +2017-11-14,101.35000,101.96000,100.49000,100.85000,98.48700,-0.77%,282187 +2017-11-15,100.22000,100.28000,98.30000,98.37000,96.06500,-2.46%,469160 +2017-11-16,98.54000,99.55000,97.87000,98.70000,96.38700,0.34%,361247 +2017-11-17,98.44000,99.34000,98.07000,98.96000,96.64100,0.26%,214338 +2017-11-20,99.34000,99.43000,98.36000,99.22000,96.89500,0.26%,176526 +2017-11-21,99.50000,100.13000,99.37000,99.79000,97.45100,0.57%,417565 +2017-11-22,100.03000,100.56500,98.43000,98.58000,96.27000,-1.21%,240206 +2017-11-24,98.31000,98.83000,97.00000,97.46000,95.17600,-1.14%,97818 +2017-11-27,97.46000,98.44000,96.92000,97.21000,94.93200,-0.26%,273158 +2017-11-28,97.53000,97.77000,95.58000,96.35000,94.09200,-0.88%,446714 +2017-11-29,96.76000,100.35000,96.76000,99.88000,97.53900,3.66%,408118 +2017-11-30,100.33000,101.16000,99.40000,99.93000,97.58800,0.05%,341527 +2017-12-01,99.58000,99.79000,96.91000,99.11000,96.78700,-0.82%,288935 +2017-12-04,99.73000,100.81000,99.31000,99.39000,97.06100,0.28%,344449 +2017-12-05,99.28000,100.32000,99.09000,99.49000,97.15900,0.10%,278959 +2017-12-06,99.47000,100.54000,99.15000,99.19000,96.86600,-0.30%,249999 +2017-12-07,99.35000,99.92000,98.87000,99.61000,97.27600,0.42%,218732 +2017-12-08,99.53000,99.88000,97.79000,99.63000,97.29500,0.02%,331523 +2017-12-11,99.55000,99.65000,98.98000,99.08000,96.75800,-0.55%,175181 +2017-12-12,99.26000,99.34000,98.54000,99.00000,96.68000,-0.08%,218919 +2017-12-13,99.00000,99.85000,98.57000,98.74000,96.42600,-0.26%,289152 +2017-12-14,98.52000,99.35000,98.11000,98.24000,95.93800,-0.51%,222397 +2017-12-15,98.47000,100.03000,98.38000,98.73000,96.41600,0.50%,417937 +2017-12-18,99.39000,100.33000,97.82000,98.61000,96.29900,-0.12%,232534 +2017-12-19,98.53000,99.85000,98.40000,99.65000,97.31500,1.05%,272365 +2017-12-20,99.63000,100.70000,99.31000,100.30000,97.95000,0.65%,208087 +2017-12-21,100.27000,100.36000,99.38000,99.75000,97.41200,-0.55%,248600 +2017-12-22,99.97000,100.49000,98.87000,99.54000,97.20700,-0.21%,393230 +2017-12-26,99.49000,99.78000,98.97000,99.19000,96.86600,-0.35%,161476 +2017-12-27,99.21000,100.20000,98.56000,99.39000,97.06100,0.20%,156653 +2017-12-28,99.66000,99.66000,98.45000,99.02000,96.70000,-0.37%,129078 +2017-12-29,99.02000,99.68000,98.63000,98.67000,96.35800,-0.35%,346090 +2018-01-02,99.00000,99.81000,98.43000,99.50000,97.16800,0.84%,334972 +2018-01-03,99.68000,99.98000,99.09000,99.62000,97.28500,0.12%,194431 +2018-01-04,99.87000,100.16000,98.85000,99.59000,97.25600,-0.03%,367509 +2018-01-05,99.90000,101.34000,99.90000,100.84000,98.47700,1.26%,156619 +2018-01-08,100.81000,101.60000,100.24000,101.41000,99.03400,0.57%,153870 +2018-01-09,101.78000,102.55000,101.30000,102.31000,99.91200,0.89%,236353 +2018-01-10,102.22000,102.22000,99.86000,100.21000,97.86200,-2.05%,190095 +2018-01-11,100.05000,100.05000,98.56000,99.09000,96.76800,-1.12%,467730 +2018-01-12,99.29000,99.29000,97.44000,97.74000,95.45000,-1.36%,414317 +2018-01-16,98.15000,99.30000,97.46000,97.83000,95.53700,0.09%,335902 +2018-01-17,97.92000,100.09000,97.34000,99.36000,97.16800,1.56%,771805 +2018-01-18,99.57000,99.81000,97.64000,98.59000,96.41500,-0.77%,391536 +2018-01-19,98.48000,101.13000,98.48000,100.61000,98.39100,2.05%,351305 +2018-01-22,100.11000,100.52000,99.87000,100.28000,98.06800,-0.33%,206703 +2018-01-23,100.32000,101.66000,100.00000,100.38000,98.16600,0.10%,372233 +2018-01-24,100.30000,100.95000,98.91000,100.30000,98.08800,-0.08%,549790 +2018-01-25,100.90000,101.82000,100.27000,101.02000,98.79200,0.72%,243291 +2018-01-26,101.16000,101.72000,100.00000,101.52000,99.28100,0.49%,300664 +2018-01-29,101.14000,102.80000,101.02000,102.40000,100.14100,0.87%,364921 +2018-01-30,102.06000,102.21000,100.23000,100.78000,98.55700,-1.58%,307479 +2018-01-31,101.69000,102.51000,99.91000,100.20000,97.99000,-0.58%,487542 +2018-02-01,100.00000,100.88000,99.65000,100.14000,97.93100,-0.06%,276980 +2018-02-02,99.85000,100.10000,98.75000,98.81000,96.63000,-1.33%,199717 +2018-02-05,98.53000,98.75000,95.06000,95.27000,93.16800,-3.58%,347446 +2018-02-06,93.99000,95.05000,93.16000,94.27000,92.19100,-1.05%,386709 +2018-02-07,94.00000,94.96000,93.45000,94.21000,92.13200,-0.06%,330403 +2018-02-08,94.31000,94.36000,90.11000,90.42000,88.42500,-4.02%,395792 +2018-02-09,91.39000,92.49000,89.26000,91.25000,89.23700,0.92%,376212 +2018-02-12,91.52000,92.63000,90.62000,91.96000,89.93200,0.78%,635751 +2018-02-13,91.86000,93.08000,91.04000,93.00000,90.94900,1.13%,482853 +2018-02-14,92.77000,95.33000,92.20000,95.04000,92.94400,2.19%,571027 +2018-02-15,94.08000,94.08000,87.07000,88.34000,86.39100,-7.05%,1038614 +2018-02-16,86.61000,87.61000,85.69000,87.45000,85.52100,-1.01%,667051 +2018-02-20,87.18000,90.12000,86.66000,89.64000,87.66300,2.50%,760874 +2018-02-21,89.56000,90.48000,87.06000,87.10000,85.17900,-2.83%,501298 +2018-02-22,87.42000,87.83000,86.39000,86.76000,84.84600,-0.39%,520864 +2018-02-23,87.22000,87.22000,85.86000,86.58000,84.67000,-0.21%,527157 +2018-02-26,87.10000,87.30000,86.04000,86.24000,84.33800,-0.39%,375665 +2018-02-27,86.47000,87.51000,85.65000,87.27000,85.34500,1.19%,455400 +2018-02-28,87.49000,88.36000,87.16000,87.22000,85.29600,-0.06%,535445 +2018-03-01,87.04000,87.13000,85.09000,85.56000,83.67300,-1.90%,249002 +2018-03-02,85.00000,85.91000,84.73000,85.74000,83.84900,0.21%,301810 +2018-03-05,85.45000,87.49000,85.36000,87.20000,85.27700,1.70%,226997 +2018-03-06,87.31000,89.94000,87.17000,89.68000,87.70200,2.84%,675264 +2018-03-07,89.10000,89.85000,88.69000,88.93000,86.96800,-0.84%,497217 +2018-03-08,89.42000,89.83000,88.76000,89.66000,87.68200,0.82%,252857 +2018-03-09,90.00000,92.90000,90.00000,92.04000,90.01000,2.65%,530052 +2018-03-12,92.27000,92.67000,91.23000,92.01000,89.98000,-0.03%,282157 +2018-03-13,92.36000,92.68000,91.04000,92.07000,90.03900,0.07%,583510 +2018-03-14,92.39000,92.57000,91.49000,92.17000,90.13700,0.11%,335164 +2018-03-15,92.06000,92.37000,90.93000,91.31000,89.29600,-0.93%,358475 +2018-03-16,91.29000,91.44000,90.12000,90.98000,88.97300,-0.36%,495355 +2018-03-19,90.98000,91.07000,89.35000,90.04000,88.05400,-1.03%,332432 +2018-03-20,90.02000,91.48000,87.68000,90.91000,88.90500,0.97%,285485 +2018-03-21,90.93000,91.20000,89.60000,90.00000,88.01500,-1.00%,242229 +2018-03-22,89.41000,90.53000,88.84000,88.88000,86.91900,-1.24%,212560 +2018-03-23,88.53000,88.53000,86.02000,86.13000,84.23000,-3.09%,423106 +2018-03-26,86.91000,87.40000,85.28000,87.40000,85.47200,1.47%,401432 +2018-03-27,87.39000,88.16000,85.80000,86.27000,84.36700,-1.29%,375579 +2018-03-28,86.42000,87.43000,85.98000,86.50000,84.59200,0.27%,418212 +2018-03-29,86.96000,88.92000,86.55000,88.29000,86.34200,2.07%,722763 +2018-04-02,88.07000,88.23000,84.89000,85.10000,83.22300,-3.61%,402372 +2018-04-03,85.36000,85.53000,83.09000,84.07000,82.21600,-1.21%,731037 +2018-04-04,83.32000,86.24000,83.32000,85.90000,84.00500,2.18%,404758 +2018-04-05,86.38000,86.59000,84.72000,85.02000,83.14500,-1.02%,406567 +2018-04-06,84.79000,85.71000,82.74000,83.32000,81.48200,-2.00%,395313 +2018-04-09,83.90000,85.47000,83.34000,84.64000,82.77300,1.58%,252043 +2018-04-10,85.51000,87.52000,85.26000,87.16000,85.23700,2.98%,358686 +2018-04-11,86.61000,87.54000,86.26000,87.33000,85.40400,0.20%,351074 +2018-04-12,87.43000,88.56000,87.14000,88.14000,86.19600,0.93%,264411 +2018-04-13,88.48000,89.39000,88.17000,88.86000,86.90000,0.82%,445604 +2018-04-16,89.10000,90.17000,88.49000,89.50000,87.52600,0.72%,405223 +2018-04-17,89.69000,91.50000,89.13000,91.16000,89.28600,1.85%,397986 +2018-04-18,90.75000,92.81000,90.20000,91.96000,90.07000,0.88%,709492 +2018-04-19,91.62000,92.21000,91.01000,91.76000,89.87400,-0.22%,325896 +2018-04-20,91.71000,91.74000,90.88000,91.02000,89.14900,-0.81%,210810 +2018-04-23,91.37000,92.02000,90.73000,91.99000,90.09900,1.07%,177526 +2018-04-24,91.96000,92.78000,91.22000,92.00000,90.10900,0.01%,502624 +2018-04-25,89.00000,89.00000,85.60000,88.02000,86.21100,-4.33%,820787 +2018-04-26,88.25000,90.19000,87.00000,90.15000,88.29700,2.42%,873623 +2018-04-27,89.97000,89.97000,88.46000,88.94000,87.11200,-1.34%,1022822 +2018-04-30,89.06000,89.83000,88.15000,88.21000,86.39700,-0.82%,528459 +2018-05-01,87.87000,88.15000,87.09000,87.76000,85.95600,-0.51%,543470 +2018-05-02,87.65000,87.94000,85.50000,85.62000,83.86000,-2.44%,514704 +2018-05-03,85.50000,86.23000,84.91000,86.11000,84.34000,0.57%,334466 +2018-05-04,85.93000,88.59000,85.70000,88.00000,86.19100,2.19%,272939 +2018-05-07,88.04000,88.73000,86.84000,87.61000,85.80900,-0.44%,241799 +2018-05-08,87.36000,88.28000,87.28000,87.62000,85.81900,0.01%,213215 +2018-05-09,87.73000,88.14000,86.07000,87.90000,86.09300,0.32%,217121 +2018-05-10,88.16000,89.58000,87.87000,89.17000,87.33700,1.44%,314591 +2018-05-11,89.22000,90.12000,88.89000,90.08000,88.22800,1.02%,261798 +2018-05-14,90.15000,91.00000,88.93000,90.07000,88.21800,-0.01%,281541 +2018-05-15,89.61000,90.02000,88.85000,89.20000,87.36600,-0.97%,209279 +2018-05-16,89.40000,90.16000,88.54000,88.85000,87.02400,-0.39%,291415 +2018-05-17,88.58000,89.04000,88.04000,88.42000,86.60200,-0.48%,198872 +2018-05-18,88.85000,89.64000,88.36000,89.22000,87.38600,0.90%,313826 +2018-05-21,89.73000,90.50000,89.67000,90.14000,88.28700,1.03%,200378 +2018-05-22,90.29000,90.65000,89.96000,90.11000,88.25800,-0.03%,163301 +2018-05-23,89.85000,90.99000,89.55000,90.88000,89.01200,0.85%,231211 +2018-05-24,90.96000,91.64000,90.34000,91.22000,89.34500,0.37%,282756 +2018-05-25,91.54000,92.90000,90.98000,91.53000,89.64800,0.34%,310353 +2018-05-29,91.07000,92.32000,90.63000,92.21000,90.31400,0.74%,321821 +2018-05-30,92.90000,94.77000,92.47500,94.12000,92.18500,2.07%,422059 +2018-05-31,94.37000,94.53000,92.95000,93.00000,91.08800,-1.19%,557546 +2018-06-01,93.68000,94.23000,92.99000,93.00000,91.08800,,390798 +2018-06-04,93.12000,95.34000,92.74000,95.31000,93.35100,2.48%,332968 +2018-06-05,95.31000,95.69000,94.73000,95.03000,93.07700,-0.29%,311887 +2018-06-06,95.03000,96.52000,94.67000,96.33000,94.35000,1.37%,194914 +2018-06-07,96.53000,96.70000,94.52000,95.30000,93.34100,-1.07%,178455 +2018-06-08,95.45000,96.80000,95.45000,96.75000,94.76100,1.52%,305892 +2018-06-11,96.64000,97.46000,96.07000,97.27000,95.27000,0.54%,254263 +2018-06-12,97.30000,98.53000,96.89000,98.37000,96.34800,1.13%,388830 +2018-06-13,98.75000,99.14000,97.77000,98.73000,96.70000,0.37%,268108 +2018-06-14,98.87000,100.08000,98.60000,100.02000,97.96400,1.31%,389268 +2018-06-15,100.15000,101.20000,99.53000,101.03000,98.95300,1.01%,657073 +2018-06-18,101.09000,101.59000,99.96000,101.50000,99.41400,0.47%,284213 +2018-06-19,100.67000,101.84000,100.30000,101.70000,99.60900,0.20%,273893 +2018-06-20,101.75000,102.14000,101.03000,101.88000,99.78600,0.18%,212963 +2018-06-21,101.85000,102.00000,100.78000,100.92000,98.84500,-0.94%,281419 +2018-06-22,101.50000,101.78000,100.71000,100.99000,98.91400,0.07%,1027754 +2018-06-25,101.06000,101.06000,98.40000,98.64000,96.61200,-2.33%,195601 +2018-06-26,99.00000,99.64000,98.25000,99.32000,97.27800,0.69%,290893 +2018-06-27,99.14000,100.00000,97.97000,98.05000,96.03400,-1.28%,325937 +2018-06-28,97.85000,98.71000,96.93000,98.68000,96.65100,0.64%,514370 +2018-06-29,98.79000,99.82000,98.71000,99.29000,97.24900,0.62%,517139 +2018-07-02,98.55000,98.81000,97.91000,98.69000,96.66100,-0.60%,353122 +2018-07-03,99.00000,99.61000,98.80000,98.92000,96.88700,0.23%,136986 +2018-07-05,99.38000,99.61000,98.04000,99.41000,97.36600,0.50%,474978 +2018-07-06,99.58000,100.81000,99.53000,100.56000,98.49300,1.16%,258261 +2018-07-09,100.91000,101.61000,100.82000,101.03000,98.95300,0.47%,301024 +2018-07-10,101.23000,101.58000,100.48000,100.80000,98.72800,-0.23%,379927 +2018-07-11,100.55000,100.74000,99.89000,100.00000,97.94400,-0.79%,324589 +2018-07-12,100.58000,100.85000,100.10000,100.58000,98.51200,0.58%,393846 +2018-07-13,100.68000,101.08000,99.84000,100.03000,97.97400,-0.55%,457682 +2018-07-16,99.91000,100.37000,97.50000,98.45000,96.42600,-1.58%,403708 +2018-07-17,98.06000,99.19000,97.72000,98.87000,96.97500,0.43%,326119 +2018-07-18,98.89000,98.96000,96.97000,98.01000,96.13100,-0.87%,469152 +2018-07-19,97.95000,99.72000,97.85000,99.47000,97.56300,1.49%,453739 +2018-07-20,98.97000,100.02000,98.69000,99.61000,97.70100,0.14%,329898 +2018-07-23,99.43000,100.12000,98.72000,100.08000,98.16200,0.47%,199866 +2018-07-24,100.69000,100.69000,98.51000,98.99000,97.09200,-1.09%,270802 +2018-07-25,98.72000,99.90000,98.29000,99.67000,97.75900,0.69%,305135 +2018-07-26,101.11000,113.29000,100.55000,110.85000,108.72500,11.22%,1410492 +2018-07-27,111.84000,112.59000,108.44000,109.64000,107.53800,-1.09%,592397 +2018-07-30,109.55000,110.40000,108.17000,109.01000,106.92000,-0.57%,436018 +2018-07-31,109.32000,110.80000,108.01000,109.65000,107.54800,0.59%,409906 +2018-08-01,109.33000,111.52000,109.33000,111.11000,108.98000,1.33%,410154 +2018-08-02,110.85000,114.79000,110.85000,113.89000,111.70700,2.50%,427242 +2018-08-03,114.00000,115.67000,113.61000,114.75000,112.55000,0.76%,398918 +2018-08-06,114.28000,116.05000,113.94000,116.03000,113.80600,1.12%,228730 +2018-08-07,116.05000,116.71000,115.22000,116.13000,113.90400,0.09%,517777 +2018-08-08,115.95000,116.69000,114.71000,115.59000,113.37400,-0.46%,249827 +2018-08-09,115.66000,116.24000,115.22000,115.32000,113.10900,-0.23%,144987 +2018-08-10,114.43000,116.04000,114.43000,114.82000,112.61900,-0.43%,194767 +2018-08-13,114.69000,116.56000,114.31000,115.13000,112.92300,0.27%,209659 +2018-08-14,115.34000,117.75000,114.77000,117.25000,115.00200,1.84%,467371 +2018-08-15,117.00000,117.12000,114.43000,114.89000,112.68800,-2.01%,312852 +2018-08-16,114.85000,115.36000,113.94000,114.74000,112.54000,-0.13%,393198 +2018-08-17,114.50000,116.38000,114.45000,116.02000,113.79600,1.12%,137186 +2018-08-20,116.16000,116.69000,115.04000,115.40000,113.18800,-0.53%,260483 +2018-08-21,115.42000,116.43000,114.66000,115.96000,113.73700,0.49%,263251 +2018-08-22,115.59000,116.13000,114.81000,115.96000,113.73700,,181713 +2018-08-23,115.88000,116.37000,115.31000,116.10000,113.87400,0.12%,156106 +2018-08-24,116.33000,117.05000,115.55000,116.82000,114.58100,0.62%,184416 +2018-08-27,117.00000,117.67000,116.82000,117.39000,115.14000,0.49%,303303 +2018-08-28,118.05000,118.05000,116.06000,117.16000,114.91400,-0.20%,397532 +2018-08-29,116.88000,117.84000,116.37000,117.35000,115.10000,0.16%,456740 +2018-08-30,116.80000,117.40000,116.21000,117.09000,114.84500,-0.22%,209971 +2018-08-31,116.83000,117.51000,115.88000,117.05000,114.80600,-0.03%,228380 +2018-09-04,116.87000,117.28000,115.24000,116.18000,113.95300,-0.74%,371371 +2018-09-05,116.44000,116.98000,115.07000,116.38000,114.14900,0.17%,292619 +2018-09-06,116.19000,117.05000,116.08000,116.58000,114.34500,0.17%,377761 +2018-09-07,116.47000,117.17000,115.61000,116.27000,114.04100,-0.27%,229106 +2018-09-10,116.87000,117.50000,116.57000,117.03000,114.78700,0.65%,227205 +2018-09-11,116.64000,117.23000,116.13000,116.51000,114.27700,-0.44%,174678 +2018-09-12,116.45000,117.76000,115.95000,117.72000,115.46300,1.04%,268720 +2018-09-13,118.34000,119.45000,118.21000,118.86000,116.58200,0.97%,399210 +2018-09-14,118.85000,121.14000,118.85000,120.58000,118.26900,1.45%,466023 +2018-09-17,120.58000,121.06000,118.06000,118.99000,116.70900,-1.32%,340067 +2018-09-18,118.86000,120.29000,118.56000,119.73000,117.43500,0.62%,329948 +2018-09-19,119.68000,120.34000,119.01000,120.31000,118.00400,0.48%,363012 +2018-09-20,120.98000,122.00000,119.83000,120.10000,117.79800,-0.17%,504249 +2018-09-21,120.03000,121.99000,120.03000,121.59000,119.25900,1.24%,503262 +2018-09-24,122.12000,124.51000,121.79000,122.77000,120.41700,0.97%,538233 +2018-09-25,123.04000,123.47000,121.18000,122.59000,120.24000,-0.15%,280706 +2018-09-26,122.77000,123.89000,121.23000,122.35000,120.00500,-0.20%,355252 +2018-09-27,122.66000,122.97000,121.49000,122.71000,120.35800,0.29%,307520 +2018-09-28,122.40000,123.91000,122.40000,123.47000,121.10300,0.62%,656658 +2018-10-01,124.22000,125.09000,122.75000,123.00000,120.64200,-0.38%,246052 +2018-10-02,122.72000,123.54000,121.20000,121.75000,119.41600,-1.02%,270206 +2018-10-03,122.49000,124.76000,121.08000,123.98000,121.60300,1.83%,728967 +2018-10-04,123.07000,123.07000,119.20000,119.59000,117.29800,-3.54%,376685 +2018-10-05,119.35000,121.00000,118.79000,120.39000,118.08200,0.67%,208369 +2018-10-08,120.35000,121.30000,118.52000,119.60000,117.30700,-0.66%,207990 +2018-10-09,119.20000,120.65000,118.05000,118.78000,116.50300,-0.69%,261346 +2018-10-10,118.56000,118.56000,114.91000,115.13000,112.92300,-3.07%,493373 +2018-10-11,114.45000,115.48000,112.55000,114.10000,111.91300,-0.89%,565647 +2018-10-12,115.43000,116.73000,114.18000,115.94000,113.71700,1.61%,242833 +2018-10-15,115.58000,116.45000,114.85000,115.55000,113.33500,-0.34%,161917 +2018-10-16,116.48000,119.52000,115.62000,119.32000,117.03300,3.26%,212435 +2018-10-17,118.96000,119.53000,117.58000,118.93000,116.65000,-0.33%,188169 +2018-10-18,118.66000,119.40000,115.84000,116.53000,114.29600,-2.02%,228826 +2018-10-19,116.88000,117.08000,113.32000,113.77000,111.58900,-2.37%,237255 +2018-10-22,114.15000,114.55000,113.12000,113.98000,111.79500,0.18%,186745 +2018-10-23,112.38000,114.33000,110.53000,113.91000,111.87400,-0.06%,499871 +2018-10-24,114.18000,116.76000,111.53000,111.88000,109.88000,-1.78%,341646 +2018-10-25,110.00000,111.46000,101.94000,104.35000,102.48400,-6.73%,952530 +2018-10-26,102.78000,103.06000,99.80000,101.13000,99.32200,-3.09%,484513 +2018-10-29,101.59000,102.99000,100.03000,101.32000,99.50900,0.19%,595157 +2018-10-30,101.28000,104.70000,101.24000,104.69000,102.81800,3.33%,380700 +2018-10-31,106.12000,107.68000,104.62000,105.92000,104.02600,1.17%,907486 +2018-11-01,106.44000,107.05000,103.08000,104.93000,103.05400,-0.93%,398025 +2018-11-02,105.57000,107.47000,105.17000,106.16000,104.26200,1.17%,299320 +2018-11-05,106.35000,107.96000,105.89000,107.65000,105.72500,1.40%,292776 +2018-11-06,107.13000,108.38000,106.72000,108.31000,106.37400,0.61%,239895 +2018-11-07,109.11000,111.21000,108.40000,111.16000,109.17300,2.63%,376709 +2018-11-08,110.81000,112.81000,110.22000,111.76000,109.76200,0.54%,371281 +2018-11-09,111.30000,111.93000,109.97000,110.98000,108.99600,-0.70%,377238 +2018-11-12,110.65000,111.06000,106.75000,106.90000,104.98900,-3.68%,380436 +2018-11-13,107.38000,109.40000,106.32000,106.91000,104.99900,0.01%,229570 +2018-11-14,107.95000,108.22000,106.30000,106.46000,104.55700,-0.42%,177079 +2018-11-15,105.94000,109.06000,105.35000,108.60000,106.65800,2.01%,215286 +2018-11-16,107.96000,111.01000,107.52000,110.14000,108.17100,1.42%,224519 +2018-11-19,109.83000,110.14000,104.83000,105.39000,103.50600,-4.31%,241397 +2018-11-20,103.89000,106.52000,103.14000,105.17000,103.29000,-0.21%,259776 +2018-11-21,105.55000,107.00000,105.08000,105.23000,103.34900,0.06%,224551 +2018-11-23,104.27000,107.03500,103.53000,105.71000,103.82000,0.46%,100153 +2018-11-26,106.75000,108.00000,105.61000,106.19000,104.29200,0.45%,408456 +2018-11-27,105.91000,106.24000,104.68000,105.03000,103.15200,-1.09%,204410 +2018-11-28,105.33000,108.25000,104.78000,108.07000,106.13800,2.89%,293610 +2018-11-29,107.29000,110.08000,107.29000,108.77000,106.82500,0.65%,261559 +2018-11-30,108.77000,110.35000,108.41000,109.56000,107.60100,0.73%,344003 +2018-12-03,110.95000,111.63000,109.30000,110.85000,108.86800,1.18%,279722 +2018-12-04,111.03000,111.03000,107.92000,109.25000,107.29700,-1.44%,354433 +2018-12-06,107.27000,108.55000,104.12000,108.50000,106.56000,-0.69%,445992 +2018-12-07,108.06000,109.22000,105.29000,106.02000,104.12500,-2.29%,404529 +2018-12-10,105.98000,108.76000,105.53000,107.62000,105.69600,1.51%,493189 +2018-12-11,108.78000,109.60000,105.15000,106.66000,104.75300,-0.89%,466132 +2018-12-12,108.11000,109.40000,107.69000,107.75000,105.82400,1.02%,441202 +2018-12-13,108.13000,108.65000,106.03000,107.12000,105.20500,-0.58%,363929 +2018-12-14,106.19000,106.75000,104.18000,104.63000,102.75900,-2.32%,282405 +2018-12-17,103.82000,105.02000,101.42000,102.03000,100.20600,-2.48%,407898 +2018-12-18,103.21000,105.61000,99.84000,100.62000,98.82100,-1.38%,351071 +2018-12-19,101.15000,102.53000,98.35000,99.35000,97.57400,-1.26%,350396 +2018-12-20,98.96000,99.32000,95.66000,97.65000,95.90400,-1.71%,322601 +2018-12-21,97.80000,99.13000,94.38000,95.11000,93.41000,-2.60%,1022620 +2018-12-24,94.37000,94.67000,91.75000,93.00000,91.33700,-2.22%,240258 +2018-12-26,93.40000,96.57000,92.78000,96.51000,94.78500,3.77%,265373 +2018-12-27,94.96000,96.35000,92.31000,96.31000,94.58800,-0.21%,449103 +2018-12-28,96.53000,97.36000,94.80000,96.23000,94.51000,-0.08%,321999 +2018-12-31,96.98000,98.30000,96.64300,98.03000,96.27700,1.87%,439151 +2019-01-02,96.76000,97.39500,94.21000,96.41000,94.68600,-1.65%,337912 +2019-01-03,96.22000,96.53000,93.08000,94.53000,92.84000,-1.95%,482609 +2019-01-04,95.18000,98.70000,94.99000,98.24000,96.48400,3.92%,818581 +2019-01-07,98.58000,99.50000,98.13000,98.55000,96.78800,0.32%,362465 +2019-01-08,99.73000,101.86000,98.76000,101.69000,99.87200,3.19%,383519 +2019-01-09,102.71000,104.51000,102.21000,103.79000,101.93400,2.07%,241353 +2019-01-10,103.38000,104.00000,101.61000,103.86000,102.00300,0.07%,227535 +2019-01-11,103.15000,103.91000,102.38000,103.83000,101.97400,-0.03%,156805 +2019-01-14,103.44000,104.00000,102.35000,102.66000,100.82500,-1.13%,277429 +2019-01-15,102.50000,104.54000,102.50000,103.81000,101.95400,1.12%,269629 +2019-01-16,104.49000,105.40000,104.01000,104.51000,102.64200,0.67%,265942 +2019-01-17,104.15000,105.66000,103.56000,104.26000,102.39600,-0.24%,612494 +2019-01-18,105.18000,105.50000,103.65000,105.25000,103.36800,0.95%,482885 +2019-01-22,104.03000,104.69000,102.46000,104.45000,102.73000,-0.76%,396175 +2019-01-23,104.93000,106.58000,104.31000,104.70000,102.97600,0.24%,244832 +2019-01-24,104.49000,105.82000,104.19000,105.46000,103.72300,0.73%,192496 +2019-01-25,105.80000,107.39000,105.48000,106.73000,104.97200,1.20%,241899 +2019-01-28,106.36000,106.85000,104.98000,105.73000,103.98900,-0.94%,227997 +2019-01-29,105.78000,106.30000,104.96000,105.41000,103.67400,-0.30%,262632 +2019-01-30,105.79000,106.54000,104.77000,105.91000,104.16600,0.47%,400642 +2019-01-31,106.00000,108.56000,105.19000,108.27000,106.48700,2.23%,371914 +2019-02-01,108.25000,108.92000,102.59000,103.22000,101.52000,-4.66%,856246 +2019-02-04,102.87000,105.10000,102.33000,104.77000,103.04500,1.50%,606083 +2019-02-05,105.00000,106.17000,103.74000,103.86000,102.15000,-0.87%,321668 +2019-02-06,104.31000,104.54000,103.05000,103.90000,102.18900,0.04%,408507 +2019-02-07,103.82000,104.19000,102.58000,102.80000,101.10700,-1.06%,419256 +2019-02-08,102.41000,103.60000,101.79000,102.69000,100.99900,-0.11%,602595 +2019-02-11,102.97000,104.35000,102.75000,103.57000,101.86400,0.86%,705141 +2019-02-12,104.60000,105.15000,103.84000,104.96000,103.23200,1.34%,429746 +2019-02-13,104.96000,105.98000,104.52000,105.84000,104.09700,0.84%,627702 +2019-02-14,100.61000,105.45000,98.60000,100.90000,99.23800,-4.67%,1187625 +2019-02-15,100.97000,102.84000,100.93000,101.91000,100.23200,1.00%,1215663 +2019-02-19,101.90000,103.28000,101.60000,102.51000,100.82200,0.59%,1877156 +2019-02-20,102.54000,103.00000,101.73000,102.87000,101.17600,0.35%,1202618 +2019-02-21,103.27000,105.18000,103.20000,103.83000,102.12000,0.93%,448094 +2019-02-22,104.39000,104.60500,103.48000,104.28000,102.56300,0.43%,338362 +2019-02-25,104.96000,105.93000,104.59000,105.11000,103.37900,0.80%,475302 +2019-02-26,105.09000,105.28000,103.71000,103.77000,102.06100,-1.27%,344728 +2019-02-27,103.48000,104.50000,103.05000,103.89000,102.17900,0.12%,182929 +2019-02-28,103.87000,105.28000,103.51000,104.75000,103.02500,0.83%,518981 +2019-03-01,105.09000,107.00000,105.09000,106.14000,104.39200,1.33%,447096 +2019-03-04,106.25000,106.25000,103.65000,104.90000,103.17300,-1.17%,441458 +2019-03-05,105.08000,105.08000,103.98000,104.49000,102.76900,-0.39%,421712 +2019-03-06,104.35000,105.10000,102.32000,102.61000,100.92000,-1.80%,447113 +2019-03-07,102.29000,103.25000,102.07000,102.47000,100.78300,-0.14%,325721 +2019-03-08,101.86000,102.28000,101.15000,101.57000,99.89700,-0.88%,356067 +2019-03-11,101.97000,103.16000,101.81000,103.04000,101.34300,1.45%,200776 +2019-03-12,103.07000,103.70000,102.67000,103.43000,101.72700,0.38%,326546 +2019-03-13,103.59000,105.42000,103.21000,105.24000,103.50700,1.75%,595011 +2019-03-14,105.09000,106.18000,104.78000,106.01000,104.26400,0.73%,481816 +2019-03-15,106.13000,106.71000,105.29000,105.71000,103.96900,-0.28%,880774 +2019-03-18,106.10000,106.10000,104.08000,105.94000,104.19500,0.22%,369399 +2019-03-19,106.48000,106.48000,105.27000,105.78000,104.03800,-0.15%,471492 +2019-03-20,105.81000,106.05000,104.36000,105.09000,103.35900,-0.65%,257306 +2019-03-21,104.66000,107.35000,104.66000,106.81000,105.05100,1.64%,328369 +2019-03-22,106.09000,106.85000,103.52000,103.67000,101.96300,-2.94%,232225 +2019-03-25,103.65000,105.27000,103.05000,104.96000,103.23200,1.24%,441404 +2019-03-26,105.87000,106.27000,104.82000,105.50000,103.76300,0.51%,301352 +2019-03-27,105.47000,106.86000,104.73000,106.32000,104.56900,0.78%,403658 +2019-03-28,106.65000,108.76000,106.13000,107.56000,105.78900,1.17%,488213 +2019-03-29,108.33000,110.39000,108.11000,110.20000,108.38500,2.45%,485952 +2019-04-01,110.84000,112.39000,110.09000,111.78000,109.93900,1.43%,608515 +2019-04-02,111.81000,111.81000,110.13000,111.27000,109.43800,-0.46%,337582 +2019-04-03,111.92000,112.88000,111.28000,111.80000,109.95900,0.48%,473527 +2019-04-04,112.02000,112.28000,110.66000,111.86000,110.01800,0.05%,363979 +2019-04-05,112.11000,113.94000,111.66000,112.87000,111.01100,0.90%,291791 +2019-04-08,112.42000,113.18000,111.09000,113.13000,111.26700,0.23%,263725 +2019-04-09,112.32000,113.65000,112.16000,112.95000,111.09000,-0.16%,286616 +2019-04-10,113.09000,114.66000,112.73000,114.55000,112.66400,1.42%,240940 +2019-04-11,114.47000,114.67000,113.25000,114.53000,112.64400,-0.02%,277790 +2019-04-12,115.06000,116.11000,114.48000,115.77000,113.86400,1.08%,323626 +2019-04-15,115.91000,117.16000,115.84000,116.90000,114.97500,0.98%,421595 +2019-04-16,117.20000,117.38500,113.33000,113.89000,112.16200,-2.57%,429695 +2019-04-17,114.39000,114.39000,110.84000,111.64000,109.94600,-1.98%,317072 +2019-04-18,112.04000,112.70000,109.88000,111.52000,109.82800,-0.11%,379805 +2019-04-22,110.84000,112.54000,110.14000,112.16000,110.45800,0.57%,393896 +2019-04-23,113.42000,115.41000,112.33000,115.20000,113.45200,2.71%,286779 +2019-04-24,115.00000,116.06000,114.38000,115.21000,113.46200,0.01%,385861 +2019-04-25,119.65000,123.09000,118.00000,122.26000,120.40500,6.12%,779506 +2019-04-26,122.62000,124.10000,120.50000,123.68000,121.80300,1.16%,459244 +2019-04-29,123.16000,123.81000,121.71000,122.31000,120.45400,-1.11%,368114 +2019-04-30,122.15000,123.94000,122.15000,123.79000,121.91200,1.21%,226547 +2019-05-01,121.45000,123.20000,120.27000,120.59000,118.76000,-2.59%,426140 +2019-05-02,120.20000,122.01000,119.70000,121.84000,119.99100,1.04%,208685 +2019-05-03,122.42000,123.19000,122.01000,122.85000,120.98600,0.83%,433472 +2019-05-06,120.97000,123.06000,120.97000,122.78000,120.91700,-0.06%,443959 +2019-05-07,121.72000,122.54000,120.30000,121.40000,119.55800,-1.12%,279747 +2019-05-08,121.56000,121.92000,120.38000,120.44000,118.61300,-0.79%,307858 +2019-05-09,119.23000,121.02000,118.35000,120.45000,118.62300,0.01%,180813 +2019-05-10,119.86000,120.85000,117.71000,120.41000,118.58300,-0.03%,192154 +2019-05-13,118.37000,118.84000,117.09000,117.55000,115.76700,-2.38%,201687 +2019-05-14,117.65000,117.81000,115.70000,116.32000,114.55500,-1.05%,470316 +2019-05-15,115.79000,117.15000,115.36000,116.40000,114.63400,0.07%,214079 +2019-05-16,116.83000,118.58000,116.83000,117.17000,115.39200,0.66%,349037 +2019-05-17,116.49000,117.38000,116.02000,116.41000,114.64400,-0.65%,176191 +2019-05-20,116.00000,117.52000,115.08000,117.44000,115.65800,0.88%,354428 +2019-05-21,118.24000,119.68000,117.81000,118.53000,116.73200,0.93%,241434 +2019-05-22,118.46000,119.00000,117.54000,118.20000,116.40700,-0.28%,132315 +2019-05-23,117.60000,117.79000,115.78000,116.06000,114.29900,-1.81%,196142 +2019-05-24,116.84000,118.03000,115.96000,116.29000,114.52600,0.20%,154737 +2019-05-28,116.31000,117.58000,115.27000,115.66000,113.90500,-0.54%,141472 +2019-05-29,115.03000,115.55000,114.17000,115.37000,113.62000,-0.25%,161605 +2019-05-30,115.52000,116.66000,115.35000,115.84000,114.08200,0.41%,124431 +2019-05-31,114.15000,115.15000,113.04000,114.60000,112.86100,-1.07%,212236 +2019-06-03,114.60000,115.47000,113.99000,114.70000,112.96000,0.09%,279007 +2019-06-04,115.86000,116.72000,114.92000,116.30000,114.53500,1.39%,185222 +2019-06-05,116.99000,117.87000,116.37000,117.44000,115.65800,0.98%,244805 +2019-06-06,117.36000,118.32000,116.77000,118.08000,116.28800,0.54%,182010 +2019-06-07,118.59000,119.72000,118.19000,119.31000,117.50000,1.04%,251636 +2019-06-10,119.91000,121.05000,119.72000,119.96000,118.14000,0.54%,243494 +2019-06-11,120.84000,121.22000,119.68000,120.69000,118.85900,0.61%,168618 +2019-06-12,120.74000,122.60000,120.13000,122.19000,120.33600,1.24%,190731 +2019-06-13,122.25000,123.44000,121.41000,121.90000,120.05100,-0.24%,258834 +2019-06-14,122.01000,122.79000,120.62000,120.68000,118.84900,-1.00%,169980 +2019-06-17,120.75000,121.96000,119.76000,120.66000,118.82900,-0.02%,245611 +2019-06-18,121.28000,122.33000,120.74000,121.35000,119.50900,0.57%,191327 +2019-06-19,121.58000,122.05500,120.96000,121.83000,119.98200,0.40%,200407 +2019-06-20,122.95000,123.18000,121.62000,122.22000,120.36600,0.32%,158679 +2019-06-21,121.57000,122.39000,120.86000,122.04000,120.18800,-0.15%,382694 +2019-06-24,121.75000,123.54000,121.45000,122.19000,120.33600,0.12%,178314 +2019-06-25,122.31000,123.46000,121.67000,122.59000,120.73000,0.33%,256819 +2019-06-26,122.83000,123.07000,120.11000,121.72000,119.87300,-0.71%,263948 +2019-06-27,122.52000,123.82000,122.06000,123.58000,121.70500,1.53%,248431 +2019-06-28,123.55000,125.86000,123.55000,125.15000,123.25100,1.27%,1071719 +2019-07-01,126.00000,127.06000,123.71000,124.73000,122.83800,-0.34%,261997 +2019-07-02,124.61000,124.61000,122.20000,123.58000,121.70500,-0.92%,258575 +2019-07-03,124.03000,124.22000,122.82000,123.92000,122.04000,0.28%,239122 +2019-07-05,123.49000,124.07000,122.15000,124.00000,122.11900,0.06%,174731 +2019-07-08,123.49000,123.51000,122.07000,122.89000,121.02500,-0.90%,193046 +2019-07-09,121.97000,124.16000,121.82000,124.06000,122.17800,0.95%,198310 +2019-07-10,124.56000,125.45000,123.48000,123.84000,121.96100,-0.18%,221713 +2019-07-11,124.38000,124.63000,123.26000,124.49000,122.60100,0.52%,143029 +2019-07-12,124.59000,125.30000,123.32000,124.43000,122.54200,-0.05%,188759 +2019-07-15,124.44000,124.93000,123.41000,124.38000,122.49300,-0.04%,258676 +2019-07-16,124.48000,124.67000,123.16000,123.22000,121.35000,-0.93%,151776 +2019-07-17,123.22000,123.28000,121.69000,121.91000,120.06000,-1.06%,249115 +2019-07-18,121.80000,122.60000,120.44000,122.07000,120.21800,0.13%,359484 +2019-07-19,122.28000,122.28000,120.82000,121.41000,119.56800,-0.54%,292085 +2019-07-22,121.73000,123.22000,121.73000,123.01000,121.14400,1.32%,330294 +2019-07-23,123.10000,124.24000,122.70000,123.27000,121.54700,0.21%,238223 +2019-07-24,122.23000,123.02000,120.12000,122.27000,120.56100,-0.81%,431533 +2019-07-25,130.37000,135.47000,127.84000,132.86000,131.00300,8.66%,1148637 +2019-07-26,134.30000,139.23000,132.36000,136.91000,134.99700,3.05%,657688 +2019-07-29,137.60000,138.67000,136.08000,138.37000,136.43600,1.07%,512588 +2019-07-30,137.91000,138.22000,136.26000,137.48000,135.55900,-0.64%,559532 +2019-07-31,137.05000,138.81000,135.73000,137.27000,135.35200,-0.15%,472242 +2019-08-01,137.59000,139.59000,136.58000,137.28000,135.36200,0.01%,332569 +2019-08-02,136.72000,136.80000,135.17000,135.56000,133.66600,-1.25%,322850 +2019-08-05,133.63000,135.78000,132.70000,133.64000,131.77300,-1.42%,547408 +2019-08-06,134.61000,138.48000,134.45000,138.42000,136.48600,3.58%,353369 +2019-08-07,137.20000,140.16000,136.12000,139.65000,137.69900,0.89%,321741 +2019-08-08,140.58000,143.50000,140.28000,143.09000,141.09000,2.46%,423905 +2019-08-09,142.67000,144.82000,142.67000,143.92000,141.90900,0.58%,321058 +2019-08-12,142.91000,144.19000,141.76000,142.29000,140.30200,-1.13%,191907 +2019-08-13,143.03000,145.14000,141.98000,145.07000,143.04300,1.95%,287517 +2019-08-14,143.48000,144.29000,142.02000,142.35000,140.36100,-1.87%,268235 +2019-08-15,143.00000,144.02000,142.10000,142.88000,140.88300,0.37%,143893 +2019-08-16,143.79000,145.17000,143.09000,145.06000,143.03300,1.53%,161108 +2019-08-19,146.37000,146.37000,145.09000,145.78000,143.74300,0.50%,171605 +2019-08-20,145.76000,146.29000,145.01000,145.12000,143.09200,-0.45%,164496 +2019-08-21,145.65000,147.15000,145.02000,145.93000,143.89100,0.56%,215988 +2019-08-22,146.73000,147.19000,144.98000,145.86000,143.82200,-0.05%,188830 +2019-08-23,145.76000,146.90000,143.03000,143.33000,141.32700,-1.73%,203027 +2019-08-26,144.52000,145.50000,143.50000,145.35000,143.31900,1.41%,175101 +2019-08-27,146.34000,146.96000,145.19000,146.27000,144.22600,0.63%,213225 +2019-08-28,145.76000,146.70000,145.20000,146.19000,144.14700,-0.05%,146623 +2019-08-29,146.75000,147.69000,146.49000,147.14000,145.08400,0.65%,153226 +2019-08-30,147.30000,147.37000,144.92000,145.46000,143.42700,-1.14%,259411 +2019-09-03,144.50000,145.52000,143.17000,144.87000,142.84600,-0.41%,291926 +2019-09-04,145.06000,148.16000,144.96000,147.93000,145.86300,2.11%,341050 +2019-09-05,149.31000,150.38000,148.03000,150.02000,147.92400,1.41%,226370 +2019-09-06,150.24000,152.10000,149.46000,149.70000,147.60800,-0.21%,252440 +2019-09-09,149.87000,150.12000,144.77000,145.45000,143.41800,-2.84%,504466 +2019-09-10,144.81000,145.49000,138.89000,141.06000,139.08900,-3.02%,600878 +2019-09-11,141.62000,145.68000,141.43000,144.72000,142.69800,2.59%,436560 +2019-09-12,145.49000,146.59000,144.33000,146.09000,144.04900,0.95%,207044 +2019-09-13,145.43000,147.04000,143.83000,144.20000,142.18500,-1.29%,326020 +2019-09-16,143.43000,144.05000,141.67000,142.13000,140.14400,-1.44%,389853 +2019-09-17,142.21000,144.28000,141.76000,143.30000,141.29800,0.82%,317608 +2019-09-18,143.35000,143.76000,139.83000,141.32000,139.34500,-1.38%,300085 +2019-09-19,141.90000,143.63000,141.43000,143.33000,141.32700,1.42%,272881 +2019-09-20,143.65000,144.00000,142.25000,143.09000,141.09000,-0.17%,727554 +2019-09-23,143.09000,144.50000,142.49000,143.90000,141.88900,0.57%,339694 +2019-09-24,144.86000,149.14000,143.03000,143.24000,141.23800,-0.46%,547506 +2019-09-25,143.53000,146.11000,143.11000,145.64000,143.60500,1.68%,337658 +2019-09-26,145.50000,145.58000,142.39000,143.11000,141.11000,-1.74%,274431 +2019-09-27,143.77000,143.77000,140.23000,140.87000,138.90200,-1.57%,280614 +2019-09-30,140.66000,142.67000,140.54000,141.82000,139.83800,0.67%,318297 +2019-10-01,142.62000,143.44000,139.66000,139.68000,137.72800,-1.51%,262407 +2019-10-02,138.60000,139.64000,136.73000,137.60000,135.67700,-1.49%,651423 +2019-10-03,137.67000,140.42000,137.01000,140.18000,138.22100,1.88%,692336 +2019-10-04,140.86000,142.72000,139.76000,141.59000,139.61100,1.01%,611899 +2019-10-07,141.58000,142.07000,140.59000,140.70000,138.73400,-0.63%,328052 +2019-10-08,139.45000,140.31000,137.90000,137.90000,135.97300,-1.99%,571356 +2019-10-09,138.82000,141.18000,138.26000,140.68000,138.71400,2.02%,245350 +2019-10-10,140.30000,142.51000,140.24000,140.97000,139.00000,0.21%,204153 +2019-10-11,142.14000,144.37000,141.37000,142.00000,140.01600,0.73%,247380 +2019-10-14,141.99000,142.70000,141.06000,141.65000,139.67100,-0.25%,159798 +2019-10-15,142.74000,143.00000,141.59000,141.79000,139.80900,0.10%,299887 +2019-10-16,141.59000,141.60000,139.57000,139.97000,138.01400,-1.28%,327744 +2019-10-17,141.05000,143.16000,140.86000,141.61000,139.63100,1.17%,447618 +2019-10-18,141.12000,141.82000,139.90000,140.85000,138.88200,-0.54%,268679 +2019-10-21,141.60000,141.81000,139.79000,140.08000,138.12300,-0.55%,246493 +2019-10-22,140.36000,141.49000,138.50000,138.82000,137.03800,-0.90%,330885 +2019-10-23,139.48000,141.63000,138.65000,139.17000,137.38300,0.25%,820488 +2019-10-24,144.42000,144.94000,136.78000,138.86000,137.07700,-0.22%,719679 +2019-10-25,138.95000,141.14000,138.46000,140.89000,139.08100,1.46%,412861 +2019-10-28,140.96000,143.12000,140.50000,142.49000,140.66100,1.14%,303982 +2019-10-29,142.21000,144.96000,142.11000,143.43000,141.58900,0.66%,362593 +2019-10-30,143.02000,144.90000,142.69000,144.51000,142.65500,0.75%,408767 +2019-10-31,144.30000,145.20000,142.22000,143.84000,141.99300,-0.46%,413897 +2019-11-01,144.87000,147.67000,144.28000,147.14000,145.25100,2.29%,308251 +2019-11-04,147.93000,148.11000,146.04000,147.74000,145.84300,0.41%,366108 +2019-11-05,147.60000,147.80000,146.07000,146.91000,145.02400,-0.56%,510095 +2019-11-06,147.13000,148.60000,146.58000,147.35000,145.45800,0.30%,547186 +2019-11-07,147.91000,148.60000,147.23000,147.79000,145.89300,0.30%,275932 +2019-11-08,147.64000,148.36000,146.41000,147.73000,145.83400,-0.04%,543266 +2019-11-11,146.93000,148.95000,146.67000,147.35000,145.45800,-0.26%,241069 +2019-11-12,147.67000,148.88000,146.96000,147.56000,145.66600,0.14%,370866 +2019-11-13,146.97000,148.55000,146.66000,148.21000,146.30700,0.44%,365305 +2019-11-14,147.97000,148.96000,147.33000,148.69000,146.78100,0.32%,206773 +2019-11-15,149.12000,150.59000,148.78000,150.15000,148.22200,0.98%,276841 +2019-11-18,150.00000,151.15000,148.79000,149.13000,147.21600,-0.68%,341896 +2019-11-19,149.91000,150.57000,149.07000,149.72000,147.79800,0.40%,322432 +2019-11-20,149.22000,150.60000,147.95000,149.60000,147.68000,-0.08%,530379 +2019-11-21,149.77000,149.77000,147.15000,147.35000,145.45800,-1.50%,367383 +2019-11-22,147.53000,147.71000,146.16000,146.40000,144.52100,-0.64%,286266 +2019-11-25,146.97000,147.87000,145.81000,146.18000,144.30300,-0.15%,458305 +2019-11-26,146.24000,148.43000,145.31000,148.14000,146.23800,1.34%,3418787 +2019-11-27,148.68000,150.30000,148.22000,150.24000,148.31100,1.42%,472323 +2019-11-29,149.85000,150.88000,146.81000,147.03000,145.14300,-2.14%,157828 +2019-12-02,147.13000,149.64000,145.76000,149.43000,147.51200,1.63%,610166 +2019-12-03,148.13000,149.43000,146.49000,147.36000,145.46800,-1.39%,373884 +2019-12-04,148.55000,150.31000,147.26000,147.58000,145.68500,0.15%,563065 +2019-12-05,147.72000,147.97000,146.62000,147.37000,145.47800,-0.14%,293948 +2019-12-06,148.09000,148.83000,147.34000,147.47000,145.57700,0.07%,431527 +2019-12-09,147.46000,147.46000,144.56000,144.73000,142.87200,-1.86%,247616 +2019-12-10,145.28000,146.41000,144.81000,145.36000,143.49400,0.44%,267871 +2019-12-11,145.40000,146.88000,145.39000,146.67000,144.78700,0.90%,287054 +2019-12-12,143.39000,146.49000,141.36000,146.41000,144.53000,-0.18%,449837 +2019-12-13,145.91000,146.98000,144.84000,146.37000,144.49100,-0.03%,341572 +2019-12-16,148.12000,149.98000,147.08000,147.25000,145.36000,0.60%,500108 +2019-12-17,147.72000,148.46000,146.22000,148.39000,146.48500,0.77%,444435 +2019-12-18,148.72000,149.50000,147.70000,149.30000,147.38300,0.61%,343057 +2019-12-19,149.54000,150.20000,148.61000,149.44000,147.52200,0.09%,558840 +2019-12-20,150.16000,151.39000,148.89000,150.84000,148.90400,0.94%,532251 +2019-12-23,151.00000,151.83000,149.50000,151.21000,149.26900,0.25%,155525 +2019-12-24,150.99000,152.09000,150.06000,150.73000,148.79500,-0.32%,83597 +2019-12-26,151.04000,151.12000,150.18000,150.77000,148.83500,0.03%,118281 +2019-12-27,151.43000,152.12000,150.40000,150.81000,148.87400,0.03%,176333 +2019-12-30,150.87000,151.32000,149.74000,150.81000,148.87400,,200799 +2019-12-31,150.66000,151.57000,149.88000,150.33000,148.40000,-0.32%,480590 +2020-01-02,150.25000,152.50000,149.39000,151.74000,149.79200,0.94%,527759 +2020-01-03,149.70000,152.37000,148.72000,152.14000,150.18700,0.26%,316066 +2020-01-06,151.35000,152.61000,150.99000,152.22000,150.26600,0.05%,331947 +2020-01-07,151.79000,152.43000,150.63000,151.83000,149.88100,-0.26%,289835 +2020-01-08,151.98000,151.99000,149.74000,149.78000,147.85700,-1.35%,533949 +2020-01-09,150.62000,152.00000,150.51000,151.46000,149.51600,1.12%,726570 +2020-01-10,152.00000,153.65000,151.14000,152.63000,150.67100,0.77%,469521 +2020-01-13,152.77000,156.28000,152.77000,155.94000,153.93800,2.17%,606338 +2020-01-14,155.95000,157.55000,155.43000,156.49000,154.48100,0.35%,453465 +2020-01-15,156.37000,158.72000,156.37000,157.19000,155.17200,0.45%,415137 +2020-01-16,157.50000,158.57000,156.95000,158.36000,156.32700,0.74%,451164 +2020-01-17,158.78000,159.21000,157.12000,157.59000,155.56700,-0.49%,348379 +2020-01-21,156.92000,158.21000,156.92000,157.61000,155.74500,0.01%,311275 +2020-01-22,158.07000,158.68000,156.85000,157.22000,155.35900,-0.25%,506226 +2020-01-23,156.77000,157.69000,156.42000,156.55000,154.69700,-0.43%,814613 +2020-01-24,157.04000,157.23000,155.32000,155.75000,153.90700,-0.51%,391162 +2020-01-27,153.85000,156.70000,152.88000,155.49000,153.65000,-0.17%,615496 +2020-01-28,156.00000,157.63000,155.92000,157.33000,155.46800,1.18%,204809 +2020-01-29,157.44000,159.29000,156.98000,158.11000,156.23900,0.50%,261202 +2020-01-30,157.48000,159.08000,156.96000,157.95000,156.08100,-0.10%,331570 +2020-01-31,157.08000,157.51000,155.07000,155.95000,154.10400,-1.27%,567879 +2020-02-03,156.60000,158.48000,156.60000,158.29000,156.41700,1.50%,324083 +2020-02-04,159.82000,161.21000,158.46000,158.94000,157.05900,0.41%,376817 +2020-02-05,159.80000,161.00000,159.11000,159.57000,157.68100,0.40%,474914 +2020-02-06,159.66000,160.55000,158.80000,160.38000,158.48200,0.51%,197321 +2020-02-07,160.03000,160.26000,158.43000,159.09000,157.20700,-0.80%,227136 +2020-02-10,158.83000,160.16000,158.44000,160.06000,158.16600,0.61%,182280 +2020-02-11,160.91000,162.45000,160.71000,162.20000,160.28000,1.34%,247143 +2020-02-12,162.34000,162.85000,161.00000,162.20000,160.28000,,464556 +2020-02-13,165.46000,175.11000,165.46000,174.38000,172.31600,7.51%,615016 +2020-02-14,174.78000,175.21000,172.12000,174.57000,172.50400,0.11%,396932 +2020-02-18,174.39000,175.19000,173.00000,173.22000,171.17000,-0.77%,477939 +2020-02-19,172.58000,176.66000,169.93000,174.76000,172.69200,0.89%,473498 +2020-02-20,173.34000,174.50000,170.46000,171.67000,169.63800,-1.77%,481460 +2020-02-21,171.47000,171.72000,169.76000,170.16000,168.14600,-0.88%,307137 +2020-02-24,166.49000,168.70000,165.15000,166.89000,164.91500,-1.92%,337641 +2020-02-25,167.31000,167.69000,162.35000,162.57000,160.64600,-2.59%,448291 +2020-02-26,162.66000,164.63000,158.30000,158.30000,156.42600,-2.63%,483233 +2020-02-27,155.46000,160.53000,154.81000,154.81000,152.97800,-2.20%,468135 +2020-02-28,151.56000,152.81000,147.57000,150.56000,148.77800,-2.75%,834440 +2020-03-02,151.54000,156.67000,150.59000,156.49000,154.63800,3.94%,446490 +2020-03-03,156.72000,159.91000,151.92000,153.98000,152.15800,-1.60%,485944 +2020-03-04,157.05000,159.33000,155.50000,158.90000,157.01900,3.20%,489213 +2020-03-05,156.19000,157.24000,151.32000,153.48000,151.66400,-3.41%,301321 +2020-03-06,149.79000,150.27000,145.99000,149.95000,148.17500,-2.30%,552345 +2020-03-09,149.00000,149.00000,138.75000,139.80000,138.14500,-6.77%,735825 +2020-03-10,143.14000,144.44000,136.65000,143.54000,141.84100,2.68%,571842 +2020-03-11,140.09000,149.50000,139.44000,147.83000,146.08000,2.99%,1013668 +2020-03-12,140.51000,147.04000,139.37000,142.76000,141.07000,-3.43%,1052229 +2020-03-13,146.99000,148.80000,136.05000,146.11000,144.38100,2.35%,903716 +2020-03-16,137.09000,139.93000,129.87000,130.47000,128.92600,-10.70%,971776 +2020-03-17,132.84000,145.13000,129.55000,143.09000,141.39600,9.67%,890975 +2020-03-18,135.47000,151.63000,130.51000,143.49000,141.79200,0.28%,823131 +2020-03-19,143.49000,146.41000,135.11000,139.28000,137.63200,-2.93%,683869 +2020-03-20,137.56000,139.49000,130.04000,130.65000,129.10400,-6.20%,709564 +2020-03-23,130.45000,132.62000,124.53000,128.96000,127.43400,-1.29%,555369 +2020-03-24,134.11000,140.85000,132.00000,135.48000,133.87700,5.06%,623384 +2020-03-25,135.97000,139.99000,132.02000,135.31000,133.70900,-0.13%,483112 +2020-03-26,136.43000,146.43000,136.43000,146.43000,144.69700,8.22%,671426 +2020-03-27,142.79000,146.39000,138.66000,141.08000,139.41000,-3.65%,546614 +2020-03-30,143.73000,152.48000,143.66000,151.81000,150.01300,7.61%,445076 +2020-03-31,153.02000,159.83000,151.67000,152.25000,150.44800,0.29%,554973 +2020-04-01,149.27000,153.32000,145.78000,149.80000,148.02700,-1.61%,481026 +2020-04-02,149.00000,156.56000,148.15000,155.68000,153.83700,3.93%,495240 +2020-04-03,154.28000,156.42000,149.73000,151.35000,149.55900,-2.78%,604624 +2020-04-06,156.00000,162.00000,153.99000,161.30000,159.39100,6.57%,351549 +2020-04-07,165.84000,167.83000,157.03000,158.14000,156.26800,-1.96%,535817 +2020-04-08,157.82000,164.80000,154.40000,164.79000,162.84000,4.21%,400588 +2020-04-09,164.79000,166.39000,159.10000,162.93000,161.00200,-1.13%,380397 +2020-04-13,160.76000,162.46000,156.92000,159.88000,157.98800,-1.87%,336019 +2020-04-14,164.00000,167.81000,161.53000,167.09000,165.11200,4.51%,355632 +2020-04-15,164.14000,168.82000,163.76000,165.01000,163.05700,-1.24%,389386 +2020-04-16,166.19000,168.66000,165.23000,167.58000,165.59700,1.56%,363379 +2020-04-17,170.26000,170.99000,168.09000,169.98000,167.96800,1.43%,408477 +2020-04-20,168.76000,172.52000,167.85000,170.37000,168.35400,0.23%,318424 +2020-04-21,167.72000,169.12000,163.79000,165.20000,163.40300,-3.03%,359520 +2020-04-22,167.51000,170.93000,163.83000,170.12000,168.26900,2.98%,751529 +2020-04-23,179.05000,190.27000,177.13000,187.42000,185.38100,10.17%,1013552 +2020-04-24,190.00000,196.25000,188.61000,195.54000,193.41300,4.33%,885048 +2020-04-27,195.86000,198.61000,194.15000,197.84000,195.68800,1.18%,456019 +2020-04-28,199.99000,201.79000,192.55000,193.02000,190.92000,-2.44%,335337 +2020-04-29,193.18000,195.49000,189.01000,189.60000,187.53700,-1.77%,516825 +2020-04-30,188.07000,192.94000,187.10000,189.26000,187.20100,-0.18%,682382 +2020-05-01,187.64000,191.78000,185.09000,191.64000,189.55500,1.26%,352460 +2020-05-04,191.11000,191.11000,186.82000,188.32000,186.27100,-1.73%,397189 +2020-05-05,190.17000,196.89000,189.94000,194.80000,192.68100,3.44%,426550 +2020-05-06,195.30000,199.49000,194.15000,197.02000,194.87700,1.14%,362322 +2020-05-07,197.99000,198.88000,195.41000,197.97000,195.81600,0.48%,413351 +2020-05-08,199.75000,203.45000,197.89000,200.01000,197.83400,1.03%,387867 +2020-05-11,198.80000,210.98000,198.14000,210.25000,207.96300,5.12%,785779 +2020-05-12,212.00000,213.79000,205.63000,205.67000,203.43300,-2.18%,505880 +2020-05-13,205.45000,209.75000,201.09000,203.87000,201.65200,-0.88%,475105 +2020-05-14,202.34000,210.61000,202.01000,210.35000,208.06200,3.18%,447628 +2020-05-15,210.93000,214.98000,210.13000,214.17000,211.84000,1.82%,847205 +2020-05-18,217.12000,221.96000,216.56000,218.40000,216.02400,1.98%,427367 +2020-05-19,214.25000,216.37000,210.96000,211.57000,209.26900,-3.13%,1202953 +2020-05-20,214.40000,214.40000,209.15000,210.09000,207.80500,-0.70%,1083564 +2020-05-21,209.70000,214.99000,207.65000,211.02000,208.72400,0.44%,16495709 +2020-05-22,212.75000,213.66000,209.51000,211.44000,209.14000,0.20%,536320 +2020-05-26,213.74000,214.98000,204.80000,205.95000,203.71000,-2.60%,729175 +2020-05-27,204.25000,204.99000,195.22000,201.29000,199.10000,-2.26%,915863 +2020-05-28,203.00000,209.09000,202.97000,206.03000,203.78900,2.35%,755817 +2020-05-29,207.68000,217.21000,207.68000,216.04000,213.69000,4.86%,1589359 +2020-06-01,214.55000,216.37000,210.57000,212.14000,209.83200,-1.81%,443174 +2020-06-02,210.75000,211.65000,207.22000,211.32000,209.02100,-0.39%,526357 +2020-06-03,211.19000,212.33000,208.29000,209.37000,207.09200,-0.92%,464160 +2020-06-04,208.55000,211.78000,204.12000,205.39000,203.15600,-1.90%,492579 +2020-06-05,202.63000,206.60000,201.80000,205.73000,203.49200,0.17%,546630 +2020-06-08,201.55000,207.69000,201.00000,207.66000,205.40100,0.94%,660631 +2020-06-09,209.03000,211.54000,206.21000,206.29000,204.04600,-0.66%,470135 +2020-06-10,207.80000,213.70000,207.50000,212.87000,210.55400,3.19%,598192 +2020-06-11,212.10000,213.28000,201.96000,203.77000,201.55300,-4.27%,609657 +2020-06-12,206.85000,208.43000,198.16000,200.73000,198.54600,-1.49%,681521 +2020-06-15,199.18000,209.87000,197.72000,209.37000,207.09200,4.30%,707740 +2020-06-16,211.13000,211.13000,204.89000,210.48000,208.19000,0.53%,468548 +2020-06-17,212.11000,215.26000,210.00000,211.25000,208.95200,0.37%,779883 +2020-06-18,211.89000,214.32000,211.06000,212.65000,210.33700,0.66%,692609 +2020-06-19,215.92000,216.99000,212.76000,216.59000,214.23400,1.85%,1186863 +2020-06-22,216.23000,219.22000,214.06000,217.80000,215.43100,0.56%,759435 +2020-06-23,219.00000,221.92000,216.55000,217.54000,215.17400,-0.12%,922698 +2020-06-24,216.54000,219.80000,213.03000,216.51000,214.15500,-0.47%,651268 +2020-06-25,217.73000,223.57000,215.16000,223.36000,220.93000,3.16%,566870 +2020-06-26,224.82000,226.67000,220.78000,222.45000,220.03000,-0.41%,1649192 +2020-06-29,223.08000,225.90000,216.51000,220.13000,217.73500,-1.04%,615477 +2020-06-30,220.38000,227.96000,218.87000,227.17000,224.69900,3.20%,778934 +2020-07-01,227.55000,227.80000,222.97000,224.99000,222.54300,-0.96%,537760 +2020-07-02,225.51000,231.36000,225.26000,229.73000,227.23100,2.11%,509612 +2020-07-06,231.81000,236.54000,231.06000,234.15000,231.60300,1.92%,417437 +2020-07-07,233.34000,234.79000,230.62000,230.82000,228.30900,-1.42%,444368 +2020-07-08,232.12000,233.83000,229.06000,232.30000,229.77300,0.64%,439113 +2020-07-09,233.84000,236.61000,231.18000,235.93000,233.36400,1.56%,375818 +2020-07-10,235.83000,235.95000,229.93000,232.23000,229.70400,-1.57%,431808 +2020-07-13,233.74000,237.03000,228.49000,229.04000,226.54800,-1.37%,587110 +2020-07-14,227.02000,233.76000,223.84000,233.28000,230.74200,1.85%,458270 +2020-07-15,237.20000,241.70000,233.52000,241.22000,238.59600,3.40%,513792 +2020-07-16,239.72000,241.76000,238.57000,240.36000,237.74500,-0.36%,359004 +2020-07-17,242.00000,248.13000,241.99000,246.94000,244.25400,2.74%,554505 +2020-07-20,247.03000,252.61000,246.69000,251.84000,249.10000,1.98%,446422 +2020-07-21,255.34000,255.34000,249.60000,252.86000,250.10900,0.41%,617152 +2020-07-22,253.88000,257.92000,252.80000,255.37000,252.59200,0.99%,471151 +2020-07-23,264.56000,273.78000,260.74000,262.06000,259.20900,2.62%,940863 +2020-07-24,260.00000,262.86000,253.75000,262.66000,259.80300,0.23%,918588 +2020-07-27,265.39000,270.14000,264.35000,267.03000,264.12500,1.66%,542304 +2020-07-28,266.70000,269.67000,263.71500,264.30000,261.58300,-1.02%,432074 +2020-07-29,265.68000,271.83000,265.68000,269.62000,266.84800,2.01%,418175 +2020-07-30,266.98000,269.97000,266.31500,268.96000,266.19500,-0.24%,446226 +2020-07-31,270.35000,273.26900,267.13000,268.87000,266.10600,-0.03%,603081 +2020-08-03,272.40000,279.54000,271.01000,278.64000,275.77600,3.63%,671225 +2020-08-04,276.49000,277.16100,272.34000,274.44000,271.61900,-1.51%,515492 +2020-08-05,275.00000,277.15000,273.22000,274.65000,271.82700,0.08%,462642 +2020-08-06,275.80000,276.12000,270.40000,273.89000,271.07500,-0.28%,309966 +2020-08-07,273.94000,277.80000,270.95000,273.55000,270.73800,-0.12%,293074 +2020-08-10,272.00000,273.41000,265.64000,266.38000,263.64200,-2.62%,617851 +2020-08-11,267.00000,268.21000,261.60000,264.55000,261.83100,-0.69%,684194 +2020-08-12,264.44000,274.34000,264.44000,272.44000,269.63900,2.98%,445760 +2020-08-13,272.45000,276.60000,272.24000,275.16000,272.33200,1.00%,289540 +2020-08-14,275.16000,276.45000,270.77000,272.47000,269.66900,-0.98%,289120 +2020-08-17,274.20000,277.40700,274.03000,274.99000,272.16300,0.92%,336668 +2020-08-18,275.53000,277.15000,274.34000,275.31000,272.48000,0.12%,317669 +2020-08-19,276.46000,278.39000,273.73000,274.92000,272.09400,-0.14%,291110 +2020-08-20,274.62000,278.22000,274.62000,275.47000,272.63800,0.20%,294098 +2020-08-21,275.78000,276.00000,270.38000,271.48000,268.68900,-1.45%,959419 +2020-08-24,272.52000,275.17000,267.95000,269.67000,266.89800,-0.67%,655787 +2020-08-25,269.87000,275.00000,268.58000,274.60000,271.77700,1.83%,479172 +2020-08-26,272.97000,275.70000,270.89000,274.11000,271.29200,-0.18%,332704 +2020-08-27,273.50000,275.39500,269.56000,273.92000,271.10400,-0.07%,330393 +2020-08-28,273.53000,275.15400,270.03000,271.59000,268.79800,-0.85%,261694 +2020-08-31,272.00000,285.00000,272.00000,283.96000,281.04100,4.55%,723007 +2020-09-01,285.45000,287.45000,278.75000,281.75000,278.85400,-0.78%,458244 +2020-09-02,283.70000,288.65000,279.14000,288.02000,285.05900,2.23%,564957 +2020-09-03,284.30000,284.30000,264.27000,267.30000,264.55200,-7.19%,668801 +2020-09-04,265.74000,268.50000,254.01000,263.66000,260.95000,-1.36%,432073 +2020-09-08,260.43000,266.82200,257.85000,262.62000,259.92000,-0.39%,392349 +2020-09-09,267.03000,276.73000,266.31000,272.57000,269.76800,3.79%,410826 +2020-09-10,272.57000,278.45000,271.43000,275.38000,272.54900,1.03%,431312 +2020-09-11,277.30000,278.53000,271.18000,272.41000,269.61000,-1.08%,352731 +2020-09-14,274.91000,278.57000,274.16500,277.87000,275.01400,2.00%,396225 +2020-09-15,279.53000,285.25000,279.00000,284.38000,281.45700,2.34%,353790 +2020-09-16,285.38000,287.80900,280.41000,281.28000,278.38900,-1.09%,653036 +2020-09-17,278.65000,279.09000,271.27000,274.96000,272.13400,-2.25%,879684 +2020-09-18,275.62000,282.69000,274.98000,277.73000,274.87500,1.01%,1612277 +2020-09-21,275.28000,277.42000,269.68000,276.84000,273.99400,-0.32%,669589 +2020-09-22,277.18000,277.93000,270.51000,277.04000,274.19200,0.07%,597267 +2020-09-23,276.42000,276.42000,267.10000,268.30000,265.54200,-3.15%,449386 +2020-09-24,267.00000,269.08000,261.93000,263.64000,260.93000,-1.74%,494334 +2020-09-25,261.27000,270.08000,261.05000,269.51000,266.74000,2.23%,414234 +2020-09-28,271.97000,276.30000,270.00000,272.39000,269.59000,1.07%,378600 +2020-09-29,273.98000,277.14000,273.49000,273.65000,270.83700,0.46%,248198 +2020-09-30,273.78000,277.80000,272.57000,274.90000,272.07400,0.46%,477563 +2020-10-01,278.76000,280.50000,274.55000,275.79000,272.95500,0.32%,398265 +2020-10-02,273.84000,276.43000,270.52000,273.85000,271.03500,-0.70%,281188 +2020-10-05,275.80000,288.08000,275.25000,287.64000,284.68300,5.04%,873757 +2020-10-06,287.35000,295.39000,286.68000,290.33000,287.34600,0.94%,722692 +2020-10-07,291.95000,295.10000,291.63000,292.71000,289.70100,0.82%,439098 +2020-10-08,293.58000,294.88000,289.57000,291.26000,288.26600,-0.50%,368325 +2020-10-09,292.81000,298.71000,292.42000,298.28000,295.21400,2.41%,305158 +2020-10-12,300.00000,302.04000,298.00000,301.66000,298.55900,1.13%,324673 +2020-10-13,300.00000,303.14000,299.02000,299.48000,296.40200,-0.72%,302170 +2020-10-14,299.03000,299.03000,287.13000,288.15000,285.18800,-3.78%,568909 +2020-10-15,286.04000,291.89000,282.51000,291.37000,288.37500,1.12%,341442 +2020-10-16,293.56000,295.64000,291.04000,292.06000,289.05800,0.24%,298629 +2020-10-19,293.00000,295.58000,284.33500,286.06000,283.11900,-2.05%,373012 +2020-10-20,286.85000,291.79500,285.25000,286.98000,284.03000,0.32%,337429 +2020-10-21,287.20000,290.51000,280.06000,284.42000,281.49600,-0.89%,336039 +2020-10-22,285.05000,286.71500,278.19000,279.41000,276.53800,-1.76%,539624 +2020-10-23,281.48000,282.78000,277.29100,281.93000,279.03200,0.90%,337437 +2020-10-26,278.97000,282.71500,278.57000,280.11000,277.23100,-0.65%,387866 +2020-10-27,281.43000,286.56000,280.97000,286.07000,283.12900,2.13%,416181 +2020-10-28,282.14000,284.26000,276.40000,280.24000,277.35900,-2.04%,495628 +2020-10-29,279.55000,280.28000,273.49500,275.23000,272.40100,-1.79%,316863 +2020-10-30,275.00000,276.30000,264.79000,272.07000,269.27300,-1.15%,439107 +2020-11-02,273.67000,276.71000,266.78000,271.40000,268.61000,-0.25%,411040 +2020-11-03,273.00000,279.24000,271.63000,277.03000,274.18200,2.07%,296524 +2020-11-04,283.90000,294.13000,283.15000,289.79000,286.81100,4.61%,447024 +2020-11-05,294.52000,296.25000,289.60000,295.02000,291.98700,1.80%,309021 +2020-11-06,295.87000,299.33000,294.22000,295.80000,292.75900,0.26%,251485 +2020-11-09,303.00000,305.00000,286.54000,286.54000,283.76300,-3.13%,515337 +2020-11-10,286.14000,291.53000,272.78000,279.42000,276.71200,-2.48%,416735 +2020-11-11,282.58000,286.81000,281.03000,285.07000,282.30700,2.02%,437709 +2020-11-12,287.44000,292.76000,286.96000,289.59000,286.78300,1.59%,306744 +2020-11-13,291.90000,294.39000,288.45500,290.97000,288.15000,0.48%,241483 +2020-11-16,291.52000,293.49000,288.71000,292.01000,289.18000,0.36%,280785 +2020-11-17,290.80000,290.80000,286.19000,286.79000,284.01000,-1.79%,297663 +2020-11-18,286.03000,287.51000,281.05000,281.29000,278.56400,-1.92%,358031 +2020-11-19,281.87000,287.83800,278.19000,281.22000,278.49400,-0.02%,391427 +2020-11-20,281.92000,287.07000,281.44000,284.73000,281.97000,1.25%,351282 +2020-11-23,284.90000,285.77000,274.12000,275.72000,273.04800,-3.16%,300025 +2020-11-24,273.97000,275.50000,267.21000,267.71000,265.11500,-2.91%,461127 +2020-11-25,268.85000,270.21000,264.06000,269.20000,266.59100,0.56%,378342 +2020-11-27,271.65000,277.99500,271.65000,277.96000,275.26600,3.25%,190581 +2020-11-30,279.53000,280.50000,271.87000,275.16000,272.49300,-1.01%,775350 +2020-12-01,274.79000,276.60000,271.25100,272.01000,269.37400,-1.14%,436031 +2020-12-02,272.00000,276.33000,268.61000,275.39000,272.72100,1.24%,344721 +2020-12-03,274.36000,276.57000,271.15000,272.24000,269.60100,-1.14%,281924 +2020-12-04,271.71000,274.35000,270.72000,271.55000,268.91800,-0.25%,312430 +2020-12-07,272.16000,273.81000,267.24000,268.06000,265.46200,-1.29%,367881 +2020-12-08,267.08000,268.60000,265.47000,267.28000,264.68900,-0.29%,682922 +2020-12-09,267.25000,267.83000,260.00000,261.16000,258.62900,-2.29%,765984 +2020-12-10,260.50000,270.15000,259.83000,266.67000,264.08500,2.11%,687009 +2020-12-11,265.29000,265.84000,262.78000,263.98000,261.42100,-1.01%,592870 +2020-12-14,265.00000,271.73000,263.97000,264.92000,262.35200,0.36%,393692 +2020-12-15,265.59000,268.45000,265.06000,267.18000,264.59000,0.85%,406544 +2020-12-16,268.08000,270.73900,264.00000,267.62000,265.02600,0.16%,392741 +2020-12-17,269.65000,276.88000,269.61000,273.58000,270.92800,2.23%,578554 +2020-12-18,273.61000,278.18000,269.33500,277.66000,274.96900,1.49%,973433 +2020-12-21,273.84000,276.09000,266.28000,276.09000,273.41400,-0.57%,478656 +2020-12-22,276.49000,283.31500,275.46000,282.91000,280.16800,2.47%,461975 +2020-12-23,284.18000,285.65900,279.01500,281.43000,278.70200,-0.52%,478354 +2020-12-24,281.79000,284.55000,280.37000,282.96000,280.21700,0.54%,147082 +2020-12-28,286.58000,286.58000,277.28000,277.53000,274.84000,-1.92%,212780 +2020-12-29,278.19000,280.34000,274.82000,278.34000,275.64200,0.29%,222663 +2020-12-30,280.29000,284.30000,279.04000,279.94000,277.22700,0.57%,233684 +2020-12-31,280.24000,283.48000,276.08000,283.31000,280.56400,1.20%,455559 +2021-01-04,283.43000,289.63000,280.00000,285.57000,282.80200,0.80%,483309 +2021-01-05,284.67000,291.34000,283.96000,291.02000,288.19900,1.91%,479033 +2021-01-06,286.65000,294.80000,285.02000,294.14000,291.28900,1.07%,595584 +2021-01-07,297.52000,305.07000,294.74000,304.06000,301.11300,3.37%,511226 +2021-01-08,305.39000,312.12000,304.51000,307.53000,304.54900,1.14%,437713 +2021-01-11,307.17000,307.50000,301.49000,302.41000,299.47900,-1.66%,352019 +2021-01-12,301.10000,303.80000,297.53000,298.49000,295.59700,-1.30%,484986 +2021-01-13,300.37000,300.42000,295.58000,298.00000,295.11200,-0.16%,452882 +2021-01-14,298.02000,301.13000,296.71000,298.72000,295.82500,0.24%,434249 +2021-01-15,298.54000,299.88000,294.83000,299.41000,296.50800,0.23%,351746 +2021-01-19,303.12000,304.00000,297.42000,300.12000,297.38000,0.24%,399160 +2021-01-20,299.65000,306.64000,298.80000,305.05000,302.26500,1.64%,418178 +2021-01-21,304.43000,305.31000,297.74000,299.68000,296.94400,-1.76%,486549 +2021-01-22,299.17000,300.96000,296.52000,300.09000,297.35000,0.14%,516880 +2021-01-25,302.44000,309.04000,298.28000,300.26000,297.51800,0.06%,417972 +2021-01-26,300.33000,301.28000,296.00000,299.68000,296.94400,-0.19%,520405 +2021-01-27,294.94000,298.20000,290.15000,293.23000,290.55200,-2.15%,798220 +2021-01-28,294.63000,302.03000,292.86000,298.92000,296.19000,1.94%,648253 +2021-01-29,297.69000,306.74000,296.81000,299.49000,296.75500,0.19%,1401185 +2021-02-01,300.60000,303.40000,294.26000,297.02000,294.30800,-0.82%,793851 +2021-02-02,300.00000,303.30000,294.60000,294.60000,291.91000,-0.81%,420406 +2021-02-03,294.61000,296.71000,287.64000,292.08000,289.41300,-0.86%,666896 +2021-02-04,292.89000,295.65000,289.36000,290.25000,287.60000,-0.63%,592829 +2021-02-05,291.58000,293.99000,289.93000,291.35000,288.69000,0.38%,451206 +2021-02-08,292.80000,297.15000,292.45000,294.46000,291.77100,1.07%,385158 +2021-02-09,294.35000,297.01000,288.62000,289.89000,287.24300,-1.55%,520933 +2021-02-10,290.05000,294.57500,288.26000,292.29000,289.62100,0.83%,334637 +2021-02-11,294.94000,295.49000,288.43000,291.09000,288.43200,-0.41%,440513 +2021-02-12,290.58000,294.27000,289.15000,294.01000,291.32500,1.00%,267889 +2021-02-16,293.41000,296.57000,292.99000,295.61000,292.91100,0.54%,417621 +2021-02-17,294.14000,296.49000,290.78000,293.99000,291.30500,-0.55%,414551 +2021-02-18,301.99000,303.27000,290.83000,296.74000,294.03000,0.94%,639640 +2021-02-19,297.68000,298.25000,279.33000,281.55000,278.97900,-5.12%,1055940 +2021-02-22,280.82000,280.96000,271.66000,272.65000,270.16000,-3.16%,476655 +2021-02-23,270.11000,275.64000,265.43100,274.29000,271.78500,0.60%,682394 +2021-02-24,274.06000,280.12500,272.51000,278.92000,276.37300,1.69%,406311 +2021-02-25,278.92000,281.43500,275.65500,277.68000,275.14400,-0.44%,361449 +2021-02-26,278.93000,283.97000,276.83000,280.65000,278.08700,1.07%,662543 +2021-03-01,281.69000,285.97000,281.69000,282.99000,280.40600,0.83%,406844 +2021-03-02,283.66000,284.98000,277.26000,278.10000,275.56100,-1.73%,323943 +2021-03-03,276.99000,277.05000,267.38000,267.62000,265.17600,-3.77%,456998 +2021-03-04,267.74000,268.04000,255.21000,257.29000,254.94100,-3.86%,566460 +2021-03-05,259.49000,263.00000,253.85500,262.40000,260.00400,1.99%,568141 +2021-03-08,262.39000,267.51000,259.14000,261.35000,258.96400,-0.40%,424396 +2021-03-09,265.46000,274.37000,265.42000,267.42000,264.97800,2.32%,368605 +2021-03-10,271.14000,276.83000,266.66000,267.73000,265.28500,0.12%,365118 +2021-03-11,270.64000,273.79000,268.87000,272.89000,270.39800,1.93%,278962 +2021-03-12,271.98000,275.28000,270.77000,274.12000,271.61700,0.45%,253979 +2021-03-15,274.00000,276.54500,271.72000,276.02000,273.50000,0.69%,324355 +2021-03-16,277.52000,279.46000,273.33000,274.17000,271.66600,-0.67%,293926 +2021-03-17,271.53000,276.89000,270.63000,274.59000,272.08300,0.15%,347033 +2021-03-18,272.84000,274.77000,268.42000,268.95000,266.49400,-2.05%,451525 +2021-03-19,268.91000,279.58500,268.91000,277.15000,274.61900,3.05%,831418 +2021-03-22,276.63000,283.13000,275.56800,282.49000,279.91100,1.93%,358105 +2021-03-23,283.07000,286.00000,281.77000,283.25000,280.66400,0.27%,364480 +2021-03-24,282.95000,283.87000,275.57500,278.08000,275.54100,-1.83%,374745 +2021-03-25,278.67000,278.67000,269.58000,275.45000,272.93500,-0.95%,478084 +2021-03-26,276.46000,280.72000,273.93500,280.31000,277.75000,1.76%,476420 +2021-03-29,278.19000,283.35000,275.68500,280.51000,277.94900,0.07%,364952 +2021-03-30,278.24000,280.19000,276.50500,278.34000,275.79800,-0.77%,372261 +2021-03-31,279.09000,284.23000,276.06500,281.78000,279.20700,1.24%,704612 +2021-04-01,283.96000,285.02000,278.90000,284.77000,282.17000,1.06%,394181 +2021-04-05,286.74000,290.53000,285.29000,289.56000,286.91600,1.68%,376061 +2021-04-06,291.79000,295.29600,289.62000,291.28000,288.62000,0.59%,333118 +2021-04-07,289.97000,291.76000,288.65000,289.18000,286.53900,-0.72%,291744 +2021-04-08,290.45000,294.26000,289.24000,291.88000,289.21500,0.93%,277902 +2021-04-09,292.20000,296.55000,291.31500,296.52000,293.81200,1.59%,201686 +2021-04-12,296.52000,298.65000,295.16000,296.94000,294.22900,0.14%,334724 +2021-04-13,298.55000,306.89000,298.42500,306.45000,303.65200,3.20%,323918 +2021-04-14,305.90000,307.46000,298.94000,300.06000,297.32000,-2.09%,421580 +2021-04-15,301.32000,311.55000,301.16000,310.95000,308.11100,3.63%,364538 +2021-04-16,311.88000,314.84000,308.75000,313.83000,310.96400,0.93%,363465 +2021-04-19,311.77000,317.19000,311.77000,316.79000,313.89700,0.94%,335889 +2021-04-20,316.11000,319.82400,316.04000,319.19000,316.44400,0.76%,316929 +2021-04-21,320.00000,324.66000,317.72000,323.83000,321.04400,1.45%,408811 +2021-04-22,325.51000,326.51000,319.05000,321.84000,319.07100,-0.61%,406129 +2021-04-23,322.28000,326.00000,319.50000,323.68000,320.89500,0.57%,309732 +2021-04-26,324.32000,325.14000,322.02000,322.41000,319.63600,-0.39%,319905 +2021-04-27,321.42000,323.53000,318.63000,320.35000,317.59400,-0.64%,403632 +2021-04-28,321.17000,324.51000,319.29000,322.22000,319.44800,0.58%,316011 +2021-04-29,325.00000,333.58000,322.95000,324.55000,321.75800,0.72%,514628 +2021-04-30,324.84000,330.88000,323.54000,328.52000,325.69400,1.22%,917132 +2021-05-03,328.07000,334.83500,327.47000,329.88000,327.04200,0.41%,663466 +2021-05-04,328.84000,329.38000,324.19000,329.20000,326.36800,-0.21%,515400 +2021-05-05,330.03000,330.03000,324.10000,328.60000,325.77300,-0.18%,314900 +2021-05-06,328.97000,329.42000,324.56000,329.42000,326.58600,0.25%,224745 +2021-05-07,330.04000,334.64000,329.71000,333.68000,330.80900,1.29%,278221 +2021-05-10,333.95000,336.55000,330.33000,333.73000,330.85900,0.01%,430673 +2021-05-11,330.07000,339.65000,329.20000,335.22000,332.33600,0.45%,458591 +2021-05-12,330.78000,332.35000,324.00000,324.80000,322.00600,-3.11%,495255 +2021-05-13,326.67000,330.28000,325.02000,328.30000,325.47500,1.08%,472394 +2021-05-14,330.83000,334.61300,327.33000,333.07000,330.20400,1.45%,261964 +2021-05-17,332.95000,334.73900,326.10000,326.70000,323.88900,-1.91%,288893 +2021-05-18,326.35000,329.78500,325.52000,326.87000,324.05800,0.05%,295780 +2021-05-19,323.98000,327.71000,323.08000,325.87000,323.06600,-0.31%,317043 +2021-05-20,326.47000,333.94500,324.92000,332.79000,329.92700,2.12%,305902 +2021-05-21,334.01000,336.56000,333.18000,333.45000,330.58100,0.20%,680074 +2021-05-24,335.82000,339.89000,334.00000,339.52000,336.59900,1.82%,260684 +2021-05-25,340.00000,346.17000,340.00000,345.36000,342.38900,1.72%,523440 +2021-05-26,347.09000,348.26000,343.63000,344.39000,341.42700,-0.28%,387569 +2021-05-27,343.24000,347.85000,341.31000,344.70000,341.73400,0.09%,1128650 +2021-05-28,346.05000,349.26000,345.02000,347.51000,344.52000,0.82%,389668 +2021-06-01,347.99000,349.29000,339.50000,340.16000,337.23300,-2.12%,297148 +2021-06-02,339.47000,340.93000,333.25000,333.77000,330.89800,-1.88%,395267 +2021-06-03,331.46000,334.72000,329.53000,332.77000,329.90700,-0.30%,267511 +2021-06-04,335.86000,337.33000,332.87000,333.43000,330.56100,0.20%,233834 +2021-06-07,333.00000,335.88000,332.55000,333.32000,330.45200,-0.03%,490185 +2021-06-08,335.90000,336.27500,328.28000,330.30000,327.45800,-0.91%,387116 +2021-06-09,331.72000,336.24000,329.50000,335.93000,333.04000,1.70%,443348 +2021-06-10,336.85000,343.87000,336.85000,343.78000,340.82200,2.34%,355712 +2021-06-11,342.82000,345.42000,340.32000,345.33000,342.35900,0.45%,218808 +2021-06-14,345.93000,345.93000,341.16000,345.14000,342.17100,-0.06%,209812 +2021-06-15,346.27000,346.27000,341.75000,344.84000,341.87300,-0.09%,253033 +2021-06-16,345.97000,348.62400,343.52000,346.11000,343.13200,0.37%,300725 +2021-06-17,343.85000,352.99000,343.56000,352.03000,349.00100,1.71%,332472 +2021-06-18,350.10000,354.06000,350.10000,352.29000,349.25900,0.07%,572532 +2021-06-21,354.20000,358.34000,349.98000,357.59000,354.51300,1.50%,286929 +2021-06-22,357.20000,361.04000,356.54000,360.09000,356.99200,0.70%,244721 +2021-06-23,359.65000,361.44000,358.68000,358.70000,355.61400,-0.39%,273988 +2021-06-24,360.56000,361.78000,358.86000,359.54000,356.44700,0.23%,235302 +2021-06-25,358.93000,361.24000,358.02000,360.06000,356.96200,0.14%,491653 +2021-06-28,360.38000,364.53000,359.62000,363.20000,360.07500,0.87%,274889 +2021-06-29,362.94000,364.13000,359.81000,360.00000,356.90300,-0.88%,318882 +2021-06-30,360.00000,360.30500,357.32000,359.10000,356.01000,-0.25%,423446 +2021-07-01,359.26000,363.13000,359.11000,363.01000,359.88700,1.09%,378669 +2021-07-02,363.08000,365.98000,360.19000,365.74000,362.59300,0.75%,291486 +2021-07-06,365.61000,369.21000,365.61000,368.99000,365.81500,0.89%,592182 +2021-07-07,370.79000,373.54000,368.74000,372.66000,369.45400,0.99%,352468 +2021-07-08,369.75000,375.36000,366.81000,373.11000,369.90000,0.12%,473759 +2021-07-09,374.47000,375.19000,371.55000,374.19000,370.97100,0.29%,512313 +2021-07-12,376.08000,377.19000,371.95000,375.99000,372.75500,0.48%,297220 +2021-07-13,375.99000,376.88600,371.09000,372.65000,369.44400,-0.89%,241990 +2021-07-14,374.00000,374.00000,370.22000,371.44000,368.24400,-0.32%,191968 +2021-07-15,371.13000,374.19000,368.01500,371.96000,368.76000,0.14%,265150 +2021-07-16,373.86000,375.88000,370.66500,373.66000,370.44500,0.46%,248806 +2021-07-19,371.85000,374.99000,368.93000,371.00000,367.80800,-0.71%,432785 +2021-07-20,371.97000,376.75000,371.52000,372.69000,369.65200,0.46%,519438 +2021-07-21,372.03000,374.13000,362.51000,367.95000,364.95100,-1.27%,340070 +2021-07-22,369.02000,375.00000,368.01000,373.98000,370.93200,1.64%,247028 +2021-07-23,377.00000,381.52000,374.54000,381.07000,377.96400,1.90%,237895 +2021-07-26,379.46000,379.61000,373.19000,377.51000,374.43300,-0.93%,278104 +2021-07-27,377.79000,379.43000,374.80000,378.38000,375.29600,0.23%,221930 +2021-07-28,378.09000,385.30000,377.70000,384.01000,380.88000,1.49%,493787 +2021-07-29,385.50000,407.00000,384.38000,404.92000,401.61900,5.45%,717253 +2021-07-30,406.72000,413.22000,403.49000,411.73000,408.37400,1.68%,679866 +2021-08-02,412.34000,416.74000,404.40000,415.23000,411.84500,0.85%,300398 +2021-08-03,414.44000,422.72000,414.26000,422.19000,418.74900,1.68%,331044 +2021-08-04,421.79000,430.07500,419.96000,428.14000,424.65000,1.41%,387726 +2021-08-05,428.37000,430.17000,420.11000,425.66000,422.19000,-0.58%,204519 +2021-08-06,422.63000,428.70000,419.30000,427.49000,424.00500,0.43%,285491 +2021-08-09,428.71000,430.17000,425.31000,429.01000,425.51300,0.36%,216489 +2021-08-10,430.93000,431.16000,424.80000,425.01000,421.54600,-0.93%,273951 +2021-08-11,426.29000,426.29000,419.42000,422.81000,419.36400,-0.52%,257185 +2021-08-12,421.30000,430.21000,420.41000,429.72000,426.21700,1.63%,185885 +2021-08-13,430.55000,434.57000,428.03000,434.28000,430.74000,1.06%,187021 +2021-08-16,435.04000,442.05000,433.76500,441.61000,438.01000,1.69%,284692 +2021-08-17,439.68000,443.65000,436.71000,441.85000,438.24800,0.05%,273670 +2021-08-18,441.37000,445.74900,440.40000,442.22000,438.61500,0.08%,297437 +2021-08-19,440.84000,450.20000,440.84000,446.96000,443.31700,1.07%,374324 +2021-08-20,446.39000,450.44000,444.26000,449.51000,445.84600,0.57%,254926 +2021-08-23,450.90000,450.90000,445.96000,446.57000,442.93000,-0.65%,243160 +2021-08-24,447.43000,447.78500,443.62500,445.88000,442.24500,-0.15%,252131 +2021-08-25,445.00000,446.17500,440.37000,444.52000,440.89700,-0.31%,257150 +2021-08-26,444.48000,447.86000,442.67000,446.70000,443.05900,0.49%,240287 +2021-08-27,447.11000,449.52000,443.86000,446.96000,443.31700,0.06%,255163 +2021-08-30,447.17000,452.99000,447.17000,451.69000,448.00800,1.06%,348983 +2021-08-31,453.03000,456.64000,447.79000,451.62000,447.93900,-0.02%,513493 +2021-09-01,449.67000,454.65000,442.26000,453.12000,449.42600,0.33%,368614 +2021-09-02,455.22000,459.85000,453.36000,459.00000,455.25900,1.30%,249417 +2021-09-03,457.84000,465.40000,456.00000,464.38000,460.59500,1.17%,295149 +2021-09-07,463.46000,463.69000,457.00000,461.86000,458.09500,-0.54%,205695 +2021-09-08,460.95000,470.42000,460.01000,468.47000,464.65100,1.43%,282668 +2021-09-09,471.12000,475.35000,461.07000,461.24000,457.48000,-1.54%,363217 +2021-09-10,464.69000,467.05300,459.00000,459.03000,455.28800,-0.48%,340770 +2021-09-13,461.18000,462.08000,437.62000,442.21000,438.60500,-3.66%,556024 +2021-09-14,444.90000,454.69000,443.48000,452.06000,448.37500,2.23%,382589 +2021-09-15,453.73000,458.84000,450.56000,452.49000,448.80200,0.10%,263450 +2021-09-16,452.75000,458.03500,448.43000,454.47000,450.76500,0.44%,243863 +2021-09-17,453.21000,455.46000,447.54000,448.62000,444.96300,-1.29%,575852 +2021-09-20,444.12000,449.90000,440.77000,444.65000,441.02600,-0.88%,321714 +2021-09-21,447.69000,451.48000,443.19000,448.12000,444.46700,0.78%,205613 +2021-09-22,450.00000,450.34000,440.12000,449.18000,445.51900,0.24%,255114 +2021-09-23,452.42000,459.62000,448.41000,455.22000,451.50900,1.34%,206367 +2021-09-24,454.68000,458.59000,451.68000,457.11000,453.38400,0.42%,252635 +2021-09-27,453.73000,454.55000,440.68000,441.59000,437.99000,-3.40%,328110 +2021-09-28,437.36000,437.36000,421.52000,427.43000,423.94600,-3.21%,412856 +2021-09-29,429.84000,435.46000,425.94000,432.41000,428.88500,1.17%,266251 +2021-09-30,436.23000,439.77000,424.27500,424.54000,421.07900,-1.82%,564256 +2021-10-01,425.00000,425.00000,406.84000,419.73000,416.30900,-1.13%,522418 +2021-10-04,416.70000,417.26000,406.12000,409.82000,406.47900,-2.36%,593608 +2021-10-05,412.96000,420.11000,412.08000,413.48000,410.11000,0.89%,390971 +2021-10-06,410.71000,413.78000,405.23500,413.29000,409.92100,-0.05%,338855 +2021-10-07,416.77000,422.77000,415.17000,417.72000,414.31500,1.07%,368036 +2021-10-08,419.18000,419.95000,406.80000,407.14000,403.82100,-2.53%,209704 +2021-10-11,404.50000,412.89000,402.19000,403.57000,400.28000,-0.88%,279473 +2021-10-12,405.76000,408.36000,402.39000,403.20000,399.91300,-0.09%,201769 +2021-10-13,405.31000,409.98000,399.16000,402.25000,398.97100,-0.24%,351463 +2021-10-14,407.94000,410.17000,404.06800,407.43000,404.10900,1.29%,258663 +2021-10-15,409.25000,409.25000,403.76000,404.81000,401.51000,-0.64%,234347 +2021-10-18,402.95000,408.85000,402.44000,408.72000,405.38800,0.97%,216964 +2021-10-19,410.14000,422.92000,410.14000,417.57000,414.16600,2.17%,379162 +2021-10-20,420.42000,423.14500,413.11000,414.60000,411.22000,-0.71%,261114 +2021-10-21,416.79000,422.35000,412.92000,422.23000,418.78800,1.84%,307910 +2021-10-22,421.19000,424.80000,419.17000,421.19000,417.75700,-0.25%,385611 +2021-10-25,422.52000,422.52000,415.07000,417.43000,414.02700,-0.89%,432803 +2021-10-26,421.82000,424.95000,416.19000,420.30000,416.87400,0.69%,305453 +2021-10-27,422.34000,425.67000,417.38000,421.34000,417.90600,0.25%,310330 +2021-10-28,420.15000,425.92000,403.84000,421.13000,417.69700,-0.05%,693551 +2021-10-29,421.00000,432.52000,417.65000,429.88000,426.37600,2.08%,554167 +2021-11-01,430.94000,430.94000,419.27000,426.74000,423.26200,-0.73%,527128 +2021-11-02,428.75000,439.00500,422.55000,438.03000,434.45900,2.65%,460314 +2021-11-03,438.65000,441.14000,429.50000,438.21000,434.63800,0.04%,466370 +2021-11-04,435.33000,436.07000,426.02000,433.07000,429.54000,-1.17%,397443 +2021-11-05,428.74000,432.43000,401.27000,403.78000,400.48900,-6.76%,1092746 +2021-11-08,405.68000,413.67000,399.67000,413.27000,409.90100,2.35%,502556 +2021-11-09,413.92000,418.91000,408.71500,414.11000,410.91300,0.20%,273034 +2021-11-10,411.14000,412.99500,406.02000,409.48000,406.31900,-1.12%,365146 +2021-11-11,412.15000,416.97000,408.12000,416.88000,413.66200,1.81%,298907 +2021-11-12,418.87000,420.86000,412.87800,419.21000,415.97400,0.56%,226014 +2021-11-15,418.00000,422.84100,417.81500,422.46000,419.19900,0.78%,252833 +2021-11-16,424.00000,442.44000,423.66000,442.23000,438.81600,4.68%,417234 +2021-11-17,445.00000,449.33000,439.62000,444.66000,441.22700,0.55%,341703 +2021-11-18,448.44000,450.26000,444.44000,449.36000,445.89100,1.06%,305621 +2021-11-19,452.00000,455.81000,446.01000,448.45000,444.98800,-0.20%,338273 +2021-11-22,449.31000,451.21000,437.52500,437.68000,434.30100,-2.40%,302688 +2021-11-23,432.70000,435.30500,423.37000,430.69000,427.36500,-1.60%,308023 +2021-11-24,429.21000,434.12000,425.70000,433.72000,430.37200,0.70%,280588 +2021-11-26,436.26000,455.41000,436.26000,438.88000,435.49200,1.19%,279297 +2021-11-29,439.92000,454.98000,436.37000,447.38000,443.92600,1.94%,455390 +2021-11-30,448.52000,457.99000,439.01000,442.66000,439.24300,-1.06%,1021514 +2021-12-01,442.31000,444.96500,426.92000,435.41000,432.04900,-1.64%,378190 +2021-12-02,432.91000,442.55000,432.91000,437.39000,434.01300,0.45%,545407 +2021-12-03,440.00000,446.34000,427.39000,434.13000,430.77800,-0.75%,404385 +2021-12-06,433.51000,440.11000,419.21000,423.58000,420.31000,-2.43%,516681 +2021-12-07,430.45000,435.72000,426.61000,429.97000,426.65100,1.51%,368881 +2021-12-08,432.26000,436.04000,425.71000,435.51000,432.14800,1.29%,327458 +2021-12-09,436.38000,438.42000,429.03000,429.19000,425.87700,-1.45%,298153 +2021-12-10,429.06000,434.98000,427.67000,431.57000,428.23800,0.55%,232001 +2021-12-13,433.05000,442.35000,429.98000,440.91000,437.50600,2.16%,295440 +2021-12-14,437.07000,437.57000,423.80500,428.69000,425.38000,-2.77%,346980 +2021-12-15,430.91000,445.23000,426.93000,443.52000,440.09600,3.46%,382283 +2021-12-16,443.51000,452.53000,441.13000,444.82000,441.38600,0.29%,363232 +2021-12-17,445.36000,457.56500,442.18000,449.81000,446.33700,1.12%,616225 +2021-12-20,448.59000,451.78000,431.00000,439.03000,435.64100,-2.40%,425889 +2021-12-21,440.29000,445.67000,434.79000,444.52000,441.08800,1.25%,250261 +2021-12-22,446.21000,454.40000,441.49500,453.61000,450.10800,2.04%,256970 +2021-12-23,453.61000,462.75000,452.89700,459.84000,456.29000,1.37%,375368 +2021-12-27,467.82000,475.00000,463.85000,465.89000,462.29300,1.32%,350009 +2021-12-28,468.34000,469.65000,460.11000,464.87000,461.28100,-0.22%,215068 +2021-12-29,465.00000,470.48000,462.95000,467.99000,464.37700,0.67%,219368 +2021-12-30,469.68000,474.92000,468.26000,471.34000,467.70100,0.72%,162747 +2021-12-31,465.00000,472.54500,463.26000,469.01000,465.38900,-0.49%,224837 +2022-01-03,466.35000,468.05000,442.76000,445.92000,442.47700,-4.92%,397567 +2022-01-04,442.40000,445.31500,421.14000,429.00000,425.68800,-3.79%,525774 +2022-01-05,425.95000,427.03000,403.50000,403.97000,400.85100,-5.83%,530119 +2022-01-06,404.34000,413.21000,396.55000,407.74000,404.59200,0.93%,519707 +2022-01-07,404.22000,404.90000,389.77000,390.47000,387.45500,-4.24%,513924 +2022-01-10,388.08000,392.87000,379.61000,392.57000,389.53900,0.54%,557161 +2022-01-11,391.92000,400.44000,387.05000,399.49000,396.40600,1.76%,386074 +2022-01-12,401.00000,407.66000,399.04000,401.27000,398.17200,0.45%,350514 +2022-01-13,401.71000,401.71000,379.55000,380.78000,377.84000,-5.11%,397324 +2022-01-14,378.35000,381.12000,372.09000,379.78000,376.84800,-0.26%,424318 +2022-01-18,367.04000,375.00000,365.61000,372.16000,369.46500,-2.01%,401248 +2022-01-19,374.71000,381.45000,373.23000,375.45000,372.73200,0.88%,431694 +2022-01-20,378.04000,389.02000,372.92000,373.59000,370.88500,-0.50%,743263 +2022-01-21,379.69000,384.84000,366.38000,367.80000,365.13700,-1.55%,654834 +2022-01-24,364.20000,385.10000,360.40000,383.52000,380.74300,4.27%,880983 +2022-01-25,376.51000,385.78100,373.21000,378.36000,375.62100,-1.35%,683673 +2022-01-26,378.62000,388.29000,374.55000,378.57000,375.82900,0.06%,757192 +2022-01-27,382.98000,388.86000,379.00000,383.86000,381.08100,1.40%,759563 +2022-01-28,385.73000,393.05000,376.55000,393.03000,390.18400,2.39%,561524 +2022-01-31,394.94000,401.12000,387.87700,393.22000,390.37300,0.05%,670336 +2022-02-01,396.32000,397.72000,387.22000,397.24000,394.36400,1.02%,382543 +2022-02-02,399.10000,408.98000,397.41500,408.73000,405.77100,2.89%,340610 +2022-02-03,400.48000,406.95500,400.07000,402.15000,399.23800,-1.61%,242895 +2022-02-04,400.15000,405.66500,397.42000,400.75000,397.84800,-0.35%,184229 +2022-02-07,401.01000,404.22000,396.18000,400.72000,397.81900,-0.01%,247981 +2022-02-08,394.96000,402.68000,393.16000,400.69000,397.78900,-0.01%,287489 +2022-02-09,406.84000,408.96000,404.82500,408.78000,405.82000,2.02%,373545 +2022-02-10,400.09000,408.13000,396.38000,399.55000,396.65700,-2.26%,327375 +2022-02-11,399.50000,404.25100,390.99000,391.20000,388.36800,-2.09%,372634 +2022-02-14,390.82000,394.91000,381.70000,383.68000,380.90200,-1.92%,495312 +2022-02-15,387.85000,392.58000,380.68000,385.37000,382.58000,0.44%,501995 +2022-02-16,380.84000,382.86500,371.45000,379.32000,376.57400,-1.57%,615002 +2022-02-17,382.53000,395.00000,373.79500,387.30000,384.49600,2.10%,598121 +2022-02-18,388.95000,389.62000,367.59000,369.49000,366.81500,-4.60%,502546 +2022-02-22,369.25000,373.97000,361.45000,369.13000,366.45700,-0.10%,564530 +2022-02-23,370.00000,370.87600,357.19000,357.49000,354.90200,-3.15%,426297 +2022-02-24,349.15000,379.85000,349.15000,378.38000,375.64000,5.84%,538085 +2022-02-25,377.56000,386.57000,373.82500,386.47000,383.67200,2.14%,427177 +2022-02-28,385.27000,389.08000,379.42000,387.08000,384.27700,0.16%,537927 +2022-03-01,388.53000,388.53000,378.53000,381.58000,378.81700,-1.42%,409997 +2022-03-02,384.13000,387.51700,379.57400,384.68000,381.89500,0.81%,256347 +2022-03-03,388.52000,391.59500,382.37000,391.24000,388.40700,1.71%,287917 +2022-03-04,391.11000,392.26000,381.18500,387.19000,384.38700,-1.04%,460294 +2022-03-07,385.24000,385.24000,368.80000,372.88000,370.18000,-3.70%,298076 +2022-03-08,368.02000,373.19000,358.57000,358.65000,356.05300,-3.82%,324536 +2022-03-09,368.22000,376.34000,363.50000,372.40000,369.70400,3.83%,288489 +2022-03-10,367.65000,375.03500,362.81000,371.47000,368.78000,-0.25%,254391 +2022-03-11,376.13000,376.13000,362.98000,363.21000,360.58000,-2.22%,296797 +2022-03-14,365.35000,375.87000,363.94000,370.02000,367.34100,1.87%,410289 +2022-03-15,375.41000,386.47000,371.15000,385.43000,382.63900,4.16%,524288 +2022-03-16,386.72000,397.38000,385.33000,396.76000,393.88700,2.94%,368127 +2022-03-17,395.04000,405.27000,394.61000,405.24000,402.30600,2.14%,296927 +2022-03-18,406.98000,418.75000,406.73000,414.69000,411.68800,2.33%,677094 +2022-03-21,412.62000,418.01000,410.33000,412.65000,409.66200,-0.49%,286452 +2022-03-22,411.08000,418.00000,409.68000,413.47000,410.47600,0.20%,318286 +2022-03-23,408.07000,410.13000,400.96000,403.14000,400.22100,-2.50%,242718 +2022-03-24,404.73000,408.88500,398.55400,408.45000,405.49300,1.32%,191707 +2022-03-25,410.00000,410.00000,400.28000,405.24000,402.30600,-0.79%,360809 +2022-03-28,407.26000,409.25000,402.04000,406.65000,403.70600,0.35%,230286 +2022-03-29,414.53000,419.83000,412.20000,414.12000,411.12200,1.84%,278465 +2022-03-30,413.90000,418.11000,409.20400,418.01000,414.98300,0.94%,398819 +2022-03-31,419.18000,421.88000,410.71000,410.71000,407.73600,-1.75%,798368 +2022-04-01,412.33000,417.55000,409.55300,417.03000,414.01100,1.54%,414556 +2022-04-04,416.85000,421.48000,407.90000,409.03000,406.06900,-1.92%,366896 +2022-04-05,409.54000,415.58900,407.26000,408.64000,405.68100,-0.10%,297936 +2022-04-06,405.18000,410.84000,398.60000,409.45000,406.48500,0.20%,296091 +2022-04-07,408.02000,424.00000,408.02000,420.45000,417.40600,2.69%,340075 +2022-04-08,417.89000,420.68500,412.91500,413.58000,410.58600,-1.63%,233056 +2022-04-11,411.92000,411.92000,397.85000,398.50000,395.61500,-3.65%,310954 +2022-04-12,398.69000,402.59000,383.65000,384.55000,381.76600,-3.50%,287954 +2022-04-13,384.16000,387.46000,382.13000,387.02000,384.21800,0.64%,508996 +2022-04-14,389.24000,390.62000,379.62500,381.22000,378.46000,-1.50%,258010 +2022-04-18,382.83000,382.83000,369.68000,372.42000,369.72400,-2.31%,308294 +2022-04-19,370.21000,374.82000,366.31500,371.00000,368.49300,-0.38%,833882 +2022-04-20,373.18000,377.80000,366.53000,371.75000,369.23700,0.20%,576667 +2022-04-21,374.56000,377.04000,363.99000,365.14000,362.67200,-1.78%,349480 +2022-04-22,363.01000,364.89000,349.23000,349.77000,347.40600,-4.21%,341391 +2022-04-25,347.04000,350.74000,339.17000,348.95000,346.59200,-0.23%,489588 +2022-04-26,346.99000,349.21000,332.32000,332.39000,330.14400,-4.75%,449081 +2022-04-27,335.15000,341.25000,331.75000,332.36000,330.11400,-0.01%,583307 +2022-04-28,331.08000,334.99000,308.36000,325.36000,323.16100,-2.11%,880062 +2022-04-29,323.07000,329.08000,314.71500,315.06000,312.93100,-3.17%,660813 +2022-05-02,313.87000,318.30000,306.53000,312.25000,310.14000,-0.89%,584306 +2022-05-03,312.92000,314.88000,305.82000,306.45000,304.37900,-1.86%,503511 +2022-05-04,304.36000,320.67000,300.18000,318.44000,316.28800,3.91%,757129 +2022-05-05,318.53000,319.01000,308.70000,314.76000,312.63300,-1.16%,592822 +2022-05-06,310.71000,313.59000,303.07000,306.34000,304.27000,-2.68%,593510 +2022-05-09,302.30000,304.04000,295.63000,296.82000,294.81400,-3.11%,439484 +2022-05-10,300.10000,302.80000,289.31000,296.26000,294.25800,-0.19%,457731 +2022-05-11,293.34000,300.06000,290.42000,290.80000,288.83500,-1.84%,388955 +2022-05-12,289.25000,297.60000,288.12000,295.99000,293.99000,1.78%,446094 +2022-05-13,299.97000,306.95000,299.00000,304.97000,302.90900,3.03%,310223 +2022-05-16,303.00000,307.53000,301.80000,303.37000,301.32000,-0.52%,326702 +2022-05-17,308.32000,311.16000,301.53000,304.92000,302.85900,0.51%,376323 +2022-05-18,301.31000,303.94000,293.20000,294.01000,292.02300,-3.58%,416123 +2022-05-19,293.43000,303.81000,290.97000,302.21000,300.16700,2.79%,423925 +2022-05-20,304.95000,306.49000,294.30000,300.68000,298.64800,-0.51%,374114 +2022-05-23,303.50000,303.55000,297.51000,303.34000,301.29000,0.88%,491035 +2022-05-24,302.45000,303.12000,297.70500,300.72000,298.68800,-0.86%,306638 +2022-05-25,301.21000,303.79000,296.05500,298.79000,296.77100,-0.64%,381481 +2022-05-26,301.50000,306.40500,298.14000,305.46000,303.39600,2.23%,329282 +2022-05-27,308.55000,321.37000,308.54000,321.21000,319.03900,5.16%,546453 +2022-05-31,318.75000,319.36500,309.91000,310.38000,308.28200,-3.37%,1160327 +2022-06-01,313.04000,314.12000,305.37000,308.58000,306.49400,-0.58%,353467 +2022-06-02,309.13000,318.25000,306.61000,317.99000,315.84100,3.05%,306143 +2022-06-03,313.90000,313.90000,308.57600,309.88000,307.78600,-2.55%,362169 +2022-06-06,312.67000,314.47000,308.06000,309.03000,306.94100,-0.27%,252383 +2022-06-07,307.13000,317.06000,307.13000,316.36000,314.22200,2.37%,279337 +2022-06-08,313.43000,318.07000,310.77000,312.01000,309.90100,-1.38%,410249 +2022-06-09,309.41000,311.61000,304.37000,304.54000,302.48200,-2.39%,325427 +2022-06-10,302.91000,303.05000,293.15000,293.51000,291.52600,-3.62%,526216 +2022-06-13,287.70000,288.23000,280.64000,283.87000,281.95100,-3.28%,399728 +2022-06-14,282.18000,284.02000,275.89000,280.61000,278.71300,-1.15%,472218 +2022-06-15,284.93000,294.62000,281.48000,289.89000,287.93100,3.31%,635928 +2022-06-16,283.32000,283.79800,279.51000,282.69000,280.77900,-2.48%,371912 +2022-06-17,286.54000,291.76000,282.54000,282.82000,280.90900,0.05%,855910 +2022-06-21,286.33000,289.36400,285.50000,288.53000,286.58000,2.02%,370499 +2022-06-22,286.41000,292.28000,285.99000,288.83000,286.87800,0.10%,620796 +2022-06-23,290.91000,299.78000,290.60000,298.90000,296.88000,3.49%,235684 +2022-06-24,301.36000,302.10000,297.50000,301.18000,299.14400,0.76%,486427 +2022-06-27,302.10000,305.13000,298.79500,304.82000,302.76000,1.21%,258112 +2022-06-28,303.51000,304.86000,296.31000,296.46000,294.45600,-2.74%,366772 +2022-06-29,295.46000,300.49000,291.40000,299.52000,297.49600,1.03%,364812 +2022-06-30,299.22000,304.64000,294.36000,302.37000,300.32600,0.95%,553775 +2022-07-01,303.44000,308.62000,300.10000,307.74000,305.66000,1.78%,319083 +2022-07-05,302.37000,306.81000,298.11500,306.06000,303.99100,-0.55%,431888 +2022-07-06,307.75000,317.33000,304.69000,315.55000,313.41700,3.10%,540144 +2022-07-07,313.57000,321.00000,313.57000,320.26000,318.09500,1.49%,530418 +2022-07-08,316.86000,321.25000,316.85000,318.48000,316.32800,-0.56%,463386 +2022-07-11,318.48000,319.07000,314.74000,315.94000,313.80500,-0.80%,360100 +2022-07-12,315.78000,318.41000,294.48000,296.77000,294.76400,-6.07%,661376 +2022-07-13,292.23000,304.15000,290.88000,300.00000,297.97200,1.09%,437565 +2022-07-14,297.15000,299.37000,291.27000,294.37000,292.38000,-1.88%,469983 +2022-07-15,299.35000,301.84000,293.43000,300.44000,298.40900,2.06%,302582 +2022-07-18,299.75000,302.21000,290.51000,291.98000,290.00700,-2.82%,253572 +2022-07-19,295.55000,300.85000,294.17000,300.19000,298.34000,2.81%,272828 +2022-07-20,301.26000,305.72000,299.04000,303.41000,301.54000,1.07%,357603 +2022-07-21,308.45000,316.60000,307.97800,316.60000,314.64900,4.35%,646124 +2022-07-22,317.68000,318.69000,309.60000,313.64000,311.70700,-0.93%,323878 +2022-07-25,312.90000,314.81000,309.79500,313.51000,311.57800,-0.04%,341057 +2022-07-26,311.80000,314.54000,305.38500,313.36000,311.42900,-0.05%,353620 +2022-07-27,312.93000,322.85000,310.28000,320.52000,318.54500,2.28%,444590 +2022-07-28,316.38000,340.82000,316.07000,339.92000,337.82500,6.05%,816220 +2022-07-29,338.85000,345.10000,338.16700,343.56000,341.44300,1.07%,554539 +2022-08-01,340.26000,345.74000,338.39000,339.04000,336.95000,-1.32%,413176 +2022-08-02,337.10000,343.85500,335.38400,339.10000,337.01000,0.02%,397597 +2022-08-03,342.31000,346.84000,340.42000,343.65000,341.53200,1.34%,395933 +2022-08-04,342.70000,342.73000,337.73500,340.48000,338.38200,-0.92%,282266 +2022-08-05,336.71000,341.85000,335.41000,341.70000,339.59400,0.36%,214019 +2022-08-08,343.48000,347.24000,339.09000,339.36000,337.26900,-0.68%,259665 +2022-08-09,338.00000,339.74000,329.22000,329.49000,327.45900,-2.91%,287008 +2022-08-10,334.71000,339.50000,334.15000,338.84000,336.75200,2.84%,267682 +2022-08-11,340.87000,346.82000,337.26000,337.75000,335.66800,-0.32%,214993 +2022-08-12,338.65000,341.83500,338.45000,340.98000,338.87900,0.96%,199205 +2022-08-15,340.70000,344.99000,338.53000,340.82000,338.72000,-0.05%,232750 +2022-08-16,338.19000,338.19000,331.44400,333.93000,331.87200,-2.02%,357819 +2022-08-17,331.74000,332.62500,327.03000,328.25000,326.22700,-1.70%,287779 +2022-08-18,328.63000,328.63000,320.95000,321.79000,319.80700,-1.97%,381889 +2022-08-19,320.73000,321.39000,316.13000,319.52000,317.55100,-0.71%,354754 +2022-08-22,315.00000,317.38000,309.66000,311.47000,309.55000,-2.52%,318157 +2022-08-23,309.85000,310.54000,306.24100,309.71000,307.80100,-0.57%,237290 +2022-08-24,312.08000,312.08000,306.45000,310.58000,308.66600,0.28%,434533 +2022-08-25,314.69000,315.07000,309.48000,314.68000,312.74100,1.32%,265539 +2022-08-26,314.49000,314.98000,302.96000,303.77000,301.89800,-3.47%,250851 +2022-08-29,301.44000,304.37000,298.51000,301.57000,299.71100,-0.72%,345221 +2022-08-30,302.80000,303.02000,295.43500,296.42000,294.59300,-1.71%,324026 +2022-08-31,299.26000,300.05000,294.71000,296.69000,294.86100,0.09%,508360 +2022-09-01,295.83000,296.57000,291.57000,296.10000,294.27500,-0.20%,244401 +2022-09-02,299.41000,302.02000,289.97000,291.35000,289.55400,-1.60%,314151 +2022-09-06,291.15000,295.01300,287.67000,291.00000,289.20700,-0.12%,327358 +2022-09-07,290.31000,299.49000,288.94800,298.80000,296.95800,2.68%,253340 +2022-09-08,296.60000,308.22000,295.48000,308.13000,306.23100,3.12%,311800 +2022-09-09,309.01000,315.76500,308.26000,313.51000,311.57800,1.75%,304668 +2022-09-12,314.01000,316.81000,312.51100,312.87000,310.94200,-0.20%,314842 +2022-09-13,305.20000,306.38500,292.66000,292.96000,291.15400,-6.36%,354550 +2022-09-14,293.31000,296.73500,288.68000,290.82000,289.02800,-0.73%,305959 +2022-09-15,286.90000,290.65000,273.57000,273.73000,272.04300,-5.88%,950770 +2022-09-16,273.40000,273.40000,266.31000,268.06000,266.40800,-2.07%,794570 +2022-09-19,265.78000,269.97000,261.31000,269.93000,268.26600,0.70%,574468 +2022-09-20,266.79000,268.64000,261.77000,263.69000,262.06500,-2.31%,319605 +2022-09-21,265.00000,268.08000,257.81000,258.20000,256.60900,-2.08%,342078 +2022-09-22,256.64000,257.32100,251.69000,253.11000,251.55000,-1.97%,459103 +2022-09-23,251.22000,254.56000,248.95000,254.24000,252.67300,0.45%,371611 +2022-09-26,253.22000,258.04000,251.18000,252.83000,251.27200,-0.55%,730490 +2022-09-27,255.69000,256.18000,244.71000,246.39000,244.87100,-2.55%,456516 +2022-09-28,248.04000,253.38000,246.58000,251.93000,250.37700,2.25%,476799 +2022-09-29,250.27000,252.51000,247.61000,251.27000,249.72100,-0.26%,395576 +2022-09-30,251.88000,254.51000,245.80000,246.08000,244.56300,-2.07%,539653 +2022-10-03,249.05000,258.04500,245.37000,255.93000,254.35300,4.00%,439086 +2022-10-04,259.44000,262.44500,258.76000,261.15000,259.54100,2.04%,474601 +2022-10-05,257.59000,261.68500,255.04000,259.67000,258.07000,-0.57%,355147 +2022-10-06,258.74000,259.92000,255.44500,256.26000,254.68100,-1.31%,741520 +2022-10-07,252.84000,252.84000,247.77000,249.82000,248.28000,-2.51%,522889 +2022-10-10,251.09000,251.09000,245.74000,245.82000,244.30500,-1.60%,329472 +2022-10-11,245.00000,245.01000,236.89000,239.68000,238.20300,-2.50%,781298 +2022-10-12,241.31000,242.22000,238.92000,239.12000,237.64600,-0.23%,356025 +2022-10-13,232.89000,250.38000,231.92000,249.41000,247.87300,4.30%,1034852 +2022-10-14,252.11000,253.32500,245.71500,247.53000,246.00400,-0.75%,859946 +2022-10-17,253.86000,258.75000,252.99000,255.32000,253.74600,3.15%,417388 +2022-10-18,262.56000,264.69000,257.77000,261.61000,259.99800,2.46%,678614 +2022-10-19,257.30000,258.53000,242.95000,243.64000,242.13800,-6.87%,1058278 +2022-10-20,242.46000,243.49000,230.83100,231.30000,229.87400,-5.06%,889731 +2022-10-21,232.88000,237.81000,227.21000,232.88000,231.44500,0.68%,862140 +2022-10-24,235.13000,236.62000,231.05900,236.62000,235.16200,1.61%,891817 +2022-10-25,239.89000,249.38500,236.78000,249.21000,247.67400,5.32%,831025 +2022-10-26,250.12000,260.47000,250.01000,254.40000,252.83200,2.08%,1002426 +2022-10-27,207.50000,230.64000,206.19000,221.23000,219.86700,-13.04%,2378339 +2022-10-28,218.30000,227.20000,218.30000,225.51000,224.12000,1.93%,1293840 +2022-10-31,223.74000,231.39000,222.09000,230.10000,228.68200,2.04%,1164240 +2022-11-01,230.16000,231.40000,224.77000,229.50000,228.08600,-0.26%,953999 +2022-11-02,227.79000,228.02000,219.13000,219.53000,218.17700,-4.34%,962675 +2022-11-03,212.86000,215.10000,208.79000,209.34000,208.05000,-4.64%,1069192 +2022-11-04,211.96000,215.79000,206.99000,215.59000,214.26100,2.99%,774022 +2022-11-07,217.36000,226.15000,215.20000,225.94000,224.54800,4.80%,758654 +2022-11-08,226.52000,232.05000,222.92000,224.56000,223.36500,-0.61%,690850 +2022-11-09,222.90000,226.20000,220.84000,221.51000,220.33100,-1.36%,499145 +2022-11-10,234.65000,243.04000,232.05500,242.74000,241.44800,9.58%,610278 +2022-11-11,243.59000,253.53000,242.75000,250.93000,249.59500,3.37%,962884 +2022-11-14,248.89000,249.95000,242.31000,242.31000,241.02000,-3.44%,890574 +2022-11-15,249.10000,252.58000,245.91000,247.69000,246.37200,2.22%,565652 +2022-11-16,248.27000,249.17000,238.57500,240.10000,238.82200,-3.06%,547171 +2022-11-17,237.31000,237.31000,221.87000,221.93000,220.74900,-7.57%,1776639 +2022-11-18,226.00000,226.17000,219.23500,225.00000,223.80300,1.38%,1766494 +2022-11-21,224.66000,226.23000,222.00000,225.25000,224.05100,0.11%,1029831 +2022-11-22,225.10500,228.53000,220.80000,228.53000,227.31400,1.46%,1281440 +2022-11-23,228.97000,232.21500,227.35000,228.06000,226.84600,-0.21%,545882 +2022-11-25,227.80000,228.11000,223.48000,226.65000,225.44400,-0.62%,362592 +2022-11-28,224.86000,226.27500,222.12000,224.18000,222.98700,-1.09%,555865 +2022-11-29,223.16000,225.68500,221.81500,223.50000,222.31100,-0.30%,315069 +2022-11-30,224.11000,234.92000,222.48000,234.66000,233.41100,4.99%,1028738 +2022-12-01,236.34000,243.03000,232.95500,242.02000,240.73200,3.14%,618234 +2022-12-02,235.58000,246.84000,235.58000,244.35000,243.05000,0.96%,896803 +2022-12-05,239.94000,241.80000,236.25500,239.44000,238.16600,-2.01%,602098 +2022-12-06,238.27000,238.97000,234.50000,234.99000,233.73900,-1.86%,608862 +2022-12-07,234.71000,236.88000,230.80000,235.89000,234.63500,0.38%,472127 +2022-12-08,234.78000,237.60000,233.31000,236.03000,234.77400,0.06%,708521 +2022-12-09,232.65000,242.11000,231.50000,239.01000,237.73800,1.26%,691262 +2022-12-12,239.78000,242.56000,237.39000,241.28000,239.99600,0.95%,462391 +2022-12-13,250.27000,255.30000,249.34000,251.90000,250.55900,4.40%,572816 +2022-12-14,248.00000,251.00000,240.50000,243.58000,242.28400,-3.30%,861246 +2022-12-15,239.48000,240.35000,235.70000,237.08000,235.81800,-2.67%,637251 +2022-12-16,234.01000,235.92000,225.24000,226.10000,224.89700,-4.63%,1590571 +2022-12-19,226.11000,229.89500,224.15500,228.23000,227.01500,0.94%,568913 +2022-12-20,227.02000,229.65500,224.38200,227.79000,226.57800,-0.19%,520057 +2022-12-21,230.41000,236.66000,229.99000,234.68000,233.43100,3.02%,376710 +2022-12-22,231.71000,235.81000,229.14000,235.26000,234.00800,0.25%,348815 +2022-12-23,235.00000,235.75000,232.16000,235.13000,233.87900,-0.06%,336950 +2022-12-27,234.83000,237.64000,231.56000,236.73000,235.47000,0.68%,340748 +2022-12-28,237.82000,239.56000,230.66000,231.24000,230.00900,-2.32%,299423 +2022-12-29,233.95000,242.37000,233.95000,238.98000,237.70800,3.35%,381226 +2022-12-30,234.99000,236.28000,231.26000,235.35000,234.09700,-1.52%,247797 +2023-01-03,238.31000,240.89000,231.77000,234.41000,233.16200,-0.40%,432424 +2023-01-04,238.54000,243.19000,236.81500,241.14000,239.85700,2.87%,661237 +2023-01-05,237.45000,239.36500,233.28000,233.70000,232.45600,-3.09%,516772 +2023-01-06,235.38000,236.86000,225.66000,232.50000,231.26300,-0.51%,755900 +2023-01-09,236.12000,242.24000,235.41000,240.73000,239.44900,3.54%,644903 +2023-01-10,241.32000,249.88000,241.07000,245.93000,244.62100,2.16%,542326 +2023-01-11,250.49000,253.75500,248.95000,251.35000,250.01200,2.20%,558497 +2023-01-12,250.67000,250.67000,241.99000,248.09000,246.77000,-1.30%,423732 +2023-01-13,246.17000,252.28000,245.63000,250.70000,249.36600,1.05%,774866 +2023-01-17,249.24000,253.33500,247.64000,253.04000,251.69300,0.93%,649418 +2023-01-18,254.02000,258.73500,252.86000,254.51000,253.15500,0.58%,915898 +2023-01-19,253.24000,257.09000,248.55000,254.78000,253.42400,0.11%,476183 +2023-01-20,256.31000,259.60000,254.26000,259.55000,258.16900,1.87%,515152 +2023-01-23,258.42000,265.51000,256.95000,264.11000,262.70400,1.76%,597749 +2023-01-24,260.95000,260.95000,255.70000,258.33000,257.14400,-2.19%,456530 +2023-01-25,255.29000,260.51000,253.43000,260.47000,259.27400,0.83%,465917 +2023-01-26,263.72000,270.64000,262.36000,270.09000,268.85000,3.69%,666922 +2023-01-27,269.62000,272.28000,267.11000,268.62000,267.38700,-0.54%,423641 +2023-01-30,264.56000,267.52000,261.07500,261.82000,260.61800,-2.53%,435762 +2023-01-31,262.54000,265.64000,258.95000,265.60000,264.38100,1.44%,748541 +2023-02-01,266.99000,273.25000,263.68500,271.59000,270.34300,2.26%,408704 +2023-02-02,275.00000,283.51000,275.00000,281.88000,280.58600,3.79%,942192 +2023-02-03,275.95000,276.49000,269.55000,272.88000,271.62700,-3.19%,466334 +2023-02-06,269.43000,271.24000,267.06000,268.17000,266.93900,-1.73%,579709 +2023-02-07,266.01000,273.79000,265.14000,272.38000,271.13000,1.57%,377321 +2023-02-08,270.26000,272.10000,264.02000,265.07000,263.85300,-2.68%,519114 +2023-02-09,266.75000,269.48000,265.69000,267.43000,266.20200,0.89%,770312 +2023-02-10,264.52000,272.64000,264.52000,271.14000,269.89500,1.39%,1025261 +2023-02-13,272.80000,274.87000,269.94000,273.31000,272.05500,0.80%,800124 +2023-02-14,273.27000,276.60000,271.39000,276.04000,274.77300,1.00%,598678 +2023-02-15,274.23000,279.18000,272.79000,279.18000,277.89800,1.14%,668657 +2023-02-16,312.58000,329.07000,311.99000,319.77000,318.30200,14.54%,1566679 +2023-02-17,317.18000,319.29000,307.41000,313.72000,312.28000,-1.89%,1040432 +2023-02-21,309.41000,309.41000,304.04000,306.68000,305.27200,-2.24%,794470 +2023-02-22,306.29000,308.43000,303.78500,305.55000,304.14700,-0.37%,558945 +2023-02-23,305.93000,313.61000,304.43000,312.03000,310.59800,2.12%,835467 +2023-02-24,313.84000,313.84000,306.86000,310.25000,308.82600,-0.57%,625340 +2023-02-27,313.00000,316.08800,311.88500,312.96000,311.52300,0.87%,468482 +2023-02-28,311.99000,319.06000,311.99000,317.03000,315.57500,1.30%,1051166 +2023-03-01,315.40000,321.22500,314.96500,318.28000,316.81900,0.39%,534715 +2023-03-02,315.12000,324.68000,315.12000,322.70000,321.21900,1.39%,549437 +2023-03-03,325.15000,330.89000,325.00000,329.26000,327.74900,2.03%,476584 +2023-03-06,329.01000,330.36500,323.34000,323.40000,321.91500,-1.78%,327191 +2023-03-07,323.00000,324.53000,320.08000,321.69000,320.21300,-0.53%,474969 +2023-03-08,321.49000,323.51500,318.22000,319.72000,318.25200,-0.61%,296788 +2023-03-09,321.52000,324.74000,315.05000,315.31000,313.86300,-1.38%,459486 +2023-03-10,314.50000,315.96000,309.43000,314.55000,313.10600,-0.24%,961058 +2023-03-13,313.72000,324.31000,311.83500,321.22000,319.74500,2.12%,550869 +2023-03-14,325.00000,328.96000,322.70000,328.57000,327.06200,2.29%,516932 +2023-03-15,323.83000,325.83000,318.63000,325.59000,324.09500,-0.91%,478602 +2023-03-16,324.29000,336.95000,323.43500,336.41000,334.86600,3.32%,511036 +2023-03-17,335.85000,338.22500,328.66500,329.72000,328.20600,-1.99%,1123613 +2023-03-20,330.03000,333.92000,328.55000,331.96000,330.43600,0.68%,425096 +2023-03-21,333.37000,337.13000,333.26100,335.03000,333.49200,0.92%,456421 +2023-03-22,334.57000,337.47500,328.73000,328.94000,327.43000,-1.82%,534040 +2023-03-23,330.88000,335.53000,328.32000,331.85000,330.32700,0.88%,438179 +2023-03-24,330.84000,335.16500,327.00000,334.30000,332.76500,0.74%,272426 +2023-03-27,336.24000,339.00000,334.49000,335.83000,334.28800,0.46%,302749 +2023-03-28,334.52000,339.99000,334.52000,339.81000,338.25000,1.19%,297424 +2023-03-29,342.69000,345.00000,337.59000,337.98000,336.42800,-0.54%,566388 +2023-03-30,341.52000,344.16000,337.89000,340.87000,339.30500,0.86%,383387 +2023-03-31,343.84000,348.62000,342.94000,346.47000,344.88000,1.64%,431431 +2023-04-03,342.84000,347.91000,340.95000,347.04000,345.44700,0.16%,341162 +2023-04-04,348.24000,351.33300,347.43900,348.10000,346.50200,0.31%,338426 +2023-04-05,348.04000,349.72000,345.61500,346.76000,345.16800,-0.38%,343791 +2023-04-06,345.87000,346.36500,339.91000,344.72000,343.13800,-0.59%,462143 +2023-04-10,343.76000,350.08500,342.42000,349.79000,348.18400,1.47%,302022 +2023-04-11,355.06000,360.97000,354.29000,354.81000,353.18100,1.44%,351601 +2023-04-12,359.47000,362.76000,358.34000,358.77000,357.12300,1.12%,403609 +2023-04-13,360.68000,368.10000,359.52000,366.74000,365.05600,2.22%,477351 +2023-04-14,364.12000,369.52000,361.86000,363.93000,362.25900,-0.77%,304705 +2023-04-17,364.21000,364.66500,360.39000,362.47000,360.80600,-0.40%,323852 +2023-04-18,364.35000,364.35000,358.43000,362.06000,360.39800,-0.11%,278118 +2023-04-19,361.47000,367.80000,359.02000,367.64000,365.95200,1.54%,310579 +2023-04-20,361.65000,365.11000,359.61000,361.41000,359.75100,-1.69%,588395 +2023-04-21,363.18000,366.99000,362.86500,365.88000,364.20000,1.24%,244756 +2023-04-24,368.29000,372.06000,366.43000,371.97000,370.26200,1.66%,271853 +2023-04-25,368.57000,368.62500,356.29000,357.00000,355.55000,-4.02%,503176 +2023-04-26,356.06000,360.51000,352.89000,357.23000,355.77900,0.06%,464125 +2023-04-27,355.00000,360.60000,341.50000,355.22000,353.77800,-0.56%,946941 +2023-04-28,356.79000,368.24000,356.40000,361.24000,359.77300,1.69%,1032610 +2023-05-01,361.68000,368.06000,360.85600,366.13000,364.64300,1.35%,380548 +2023-05-02,365.98000,370.64000,364.47500,369.62000,368.11900,0.95%,421334 +2023-05-03,373.50000,376.72000,368.17000,368.43000,366.93400,-0.32%,425253 +2023-05-04,368.50000,371.04500,365.07000,369.17000,367.67100,0.20%,258725 +2023-05-05,371.62000,371.97000,363.08000,368.46000,366.96400,-0.19%,269896 +2023-05-08,365.19000,368.38000,363.72000,367.08000,365.58900,-0.37%,344260 +2023-05-09,363.64000,365.84000,360.84000,361.73000,360.26100,-1.46%,353041 +2023-05-10,365.66000,366.66000,361.02000,362.72000,361.24700,0.27%,308572 +2023-05-11,362.00000,363.87000,357.42000,360.10000,358.63800,-0.72%,510050 +2023-05-12,360.28000,361.32000,356.28000,360.02000,358.55800,-0.02%,410346 +2023-05-15,359.91000,361.55500,354.76000,355.18000,353.73800,-1.34%,436923 +2023-05-16,355.18000,355.93500,351.47000,354.56000,353.12000,-0.17%,340888 +2023-05-17,355.06000,357.08000,345.64500,348.06000,346.64700,-1.83%,384526 +2023-05-18,348.23000,351.64000,344.48800,350.74000,349.31600,0.77%,256063 +2023-05-19,352.59000,356.54000,351.28000,351.39000,349.96300,0.19%,254492 +2023-05-22,350.43000,354.57500,349.60000,350.92000,349.49500,-0.13%,407018 +2023-05-23,349.44000,352.04000,341.64000,342.81000,341.41800,-2.31%,440633 +2023-05-24,338.70000,342.21500,334.67500,340.65000,339.26700,-0.63%,508438 +2023-05-25,341.70000,341.76000,338.85000,340.20000,338.81900,-0.13%,296819 +2023-05-26,341.97000,346.14000,340.03000,343.50000,342.10500,0.97%,340992 +2023-05-30,343.05000,344.75100,336.09000,336.35000,334.98400,-2.08%,474139 +2023-05-31,335.83000,336.78000,330.16000,334.63000,333.27100,-0.51%,1057487 +2023-06-01,334.72000,341.63000,333.71000,341.53000,340.14300,2.06%,491255 +2023-06-02,342.69000,343.93000,339.99000,343.73000,342.33400,0.64%,385924 +2023-06-05,343.43000,348.88000,343.25000,343.40000,342.00600,-0.10%,436449 +2023-06-06,343.50000,347.97500,342.08000,346.19000,344.78400,0.81%,349948 +2023-06-07,345.23000,348.87000,343.72000,344.72000,343.32000,-0.42%,279056 +2023-06-08,343.84000,349.91000,341.57000,349.75000,348.33000,1.46%,368565 +2023-06-09,350.52000,351.00000,347.82000,348.28000,346.86600,-0.42%,266371 +2023-06-12,349.47000,357.97000,347.26000,357.39000,355.93900,2.62%,329254 +2023-06-13,356.84000,359.89000,355.28500,357.82000,356.36700,0.12%,311068 +2023-06-14,358.63000,361.27000,353.03000,354.69000,353.25000,-0.87%,278226 +2023-06-15,352.95000,361.30000,351.93000,359.80000,358.33900,1.44%,422916 +2023-06-16,366.83000,374.45000,361.65000,362.04000,360.57000,0.62%,1129652 +2023-06-20,357.17000,366.98500,356.64000,366.11000,364.62300,1.12%,429145 +2023-06-21,364.09000,370.49000,364.02000,368.90000,367.40200,0.76%,338830 +2023-06-22,371.52000,375.00000,367.32500,368.67000,367.17300,-0.06%,241556 +2023-06-23,365.80000,370.12000,364.87500,367.00000,365.51000,-0.45%,606621 +2023-06-26,367.09000,367.26500,362.41000,365.07000,363.58800,-0.53%,341315 +2023-06-27,366.53000,369.64000,363.06000,369.34000,367.84000,1.17%,323475 +2023-06-28,368.50000,372.65000,366.58000,369.21000,367.71100,-0.04%,268714 +2023-06-29,368.00000,377.42000,366.32000,377.36000,375.82800,2.21%,258089 +2023-06-30,380.11000,387.13000,378.74500,382.47000,380.91700,1.35%,355193 +2023-07-03,379.23000,380.03000,373.89000,378.33000,376.79400,-1.08%,154776 +2023-07-05,376.66000,382.20000,374.88000,377.03000,375.49900,-0.34%,260824 +2023-07-06,373.53000,376.64000,370.96500,373.23000,371.71400,-1.01%,300926 +2023-07-07,371.50000,373.22800,368.79000,371.60000,370.09100,-0.44%,330567 +2023-07-10,373.46000,379.84500,372.35000,377.30000,375.76800,1.53%,278457 +2023-07-11,379.02000,380.50000,373.26000,375.34000,373.81600,-0.52%,219905 +2023-07-12,379.02000,384.15000,375.52000,383.52000,381.96300,2.18%,272703 +2023-07-13,385.95000,389.39000,382.39000,383.66000,382.10200,0.04%,224692 +2023-07-14,383.39000,387.52000,382.98000,385.13000,383.56600,0.38%,194513 +2023-07-17,385.19000,385.75000,380.39000,383.62000,382.06200,-0.39%,148088 +2023-07-18,383.74000,385.30000,379.10000,384.59000,383.02800,0.25%,314033 +2023-07-19,383.62000,386.82000,381.63500,385.62000,384.05400,0.27%,254084 +2023-07-20,385.92000,386.76000,378.40500,378.75000,377.21200,-1.78%,237770 +2023-07-21,379.94000,385.50000,376.94000,377.32000,375.78800,-0.38%,845075 +2023-07-24,375.38000,378.77000,374.08000,376.06000,374.53300,-0.33%,332182 +2023-07-25,373.51000,383.55500,373.00000,377.13000,375.78800,0.28%,333432 +2023-07-26,374.43000,379.59000,369.04000,379.42000,378.07000,0.61%,356970 +2023-07-27,375.31000,375.42000,350.59000,354.90000,353.63700,-6.46%,1021924 +2023-07-28,358.85000,367.00000,355.83000,365.46000,364.15900,2.98%,499702 +2023-07-31,365.90000,368.31000,363.00000,368.04000,366.73000,0.71%,574287 +2023-08-01,366.87000,372.97500,365.02000,371.66000,370.33700,0.98%,443474 +2023-08-02,369.46000,371.09500,366.00000,370.58000,369.26100,-0.29%,420275 +2023-08-03,369.93000,372.05000,368.27000,369.72000,368.40400,-0.23%,302425 +2023-08-04,370.82000,376.72500,368.71000,375.07000,373.73500,1.45%,383082 +2023-08-07,376.47000,380.06500,374.47000,378.70000,377.35200,0.97%,259616 +2023-08-08,392.10000,399.96000,387.60000,399.87000,398.44700,5.59%,793198 +2023-08-09,396.54000,400.95000,396.47000,400.15000,398.72600,0.07%,357445 +2023-08-10,402.00000,408.56500,399.37000,400.25000,398.82500,0.02%,349015 +2023-08-11,397.79000,399.99000,394.08000,394.74000,393.33500,-1.38%,281997 +2023-08-14,394.78000,400.07000,393.36000,399.89000,398.46700,1.30%,353077 +2023-08-15,400.80000,404.07000,398.43000,402.13000,400.69900,0.56%,263035 +2023-08-16,401.37000,402.98000,397.47000,397.49000,396.07500,-1.15%,265160 +2023-08-17,399.12000,401.46000,392.02000,392.87000,391.47200,-1.16%,299322 +2023-08-18,389.71000,391.37000,386.38000,387.77000,386.39000,-1.30%,307292 +2023-08-21,389.90000,393.29000,387.83300,392.68000,391.28200,1.27%,369775 +2023-08-22,393.34000,396.35000,390.07500,393.18000,391.78100,0.13%,340777 +2023-08-23,395.33000,396.10000,392.02000,393.07000,391.67100,-0.03%,543229 +2023-08-24,393.38000,397.98000,391.62000,391.72000,390.32600,-0.34%,280469 +2023-08-25,391.91000,395.65500,388.55000,393.73000,392.32900,0.51%,329693 +2023-08-28,395.21000,403.55000,395.21000,403.37000,401.93400,2.45%,218574 +2023-08-29,402.68000,412.55000,401.89000,412.41000,410.94200,2.24%,267948 +2023-08-30,414.65000,415.73000,408.80000,409.12000,407.66400,-0.80%,309560 +2023-08-31,408.97000,411.53000,406.68500,406.90000,405.45200,-0.54%,428295 +2023-09-01,410.41000,410.41000,404.65800,407.69000,406.23900,0.19%,257982 +2023-09-05,406.42000,406.65500,402.69000,403.67000,402.23300,-0.99%,264008 +2023-09-06,404.02000,406.14000,400.52000,404.85000,403.40900,0.29%,394845 +2023-09-07,405.29000,406.05000,401.92000,403.86000,402.42300,-0.24%,230230 +2023-09-08,403.32000,403.32000,391.99000,393.16000,391.76100,-2.65%,304258 +2023-09-11,393.76000,400.14500,392.37000,397.15000,395.73700,1.01%,210258 +2023-09-12,394.66000,396.38500,390.69000,393.82000,392.41800,-0.84%,239364 +2023-09-13,390.43000,395.52000,389.50000,395.27000,393.86300,0.37%,279958 +2023-09-14,398.00000,398.93000,391.94000,397.90000,396.48400,0.67%,219597 +2023-09-15,398.11000,400.60000,393.24000,394.18000,392.77700,-0.93%,648066 +2023-09-18,393.27000,396.33000,391.51000,394.60000,393.19600,0.11%,229010 +2023-09-19,395.24000,398.86000,392.28000,392.61000,391.21300,-0.50%,291407 +2023-09-20,394.72000,394.72000,383.49000,384.34000,382.97200,-2.11%,286023 +2023-09-21,382.03000,382.03000,372.06500,374.30000,372.96800,-2.61%,362035 +2023-09-22,374.00000,376.40000,371.37000,372.51000,371.18400,-0.48%,381417 +2023-09-25,372.05000,375.81000,370.37000,375.60000,374.26300,0.83%,201298 +2023-09-26,375.60000,378.19500,373.50000,375.40000,374.06400,-0.05%,235477 +2023-09-27,378.94000,379.08000,368.45000,375.18000,373.84500,-0.06%,295523 +2023-09-28,376.55000,380.27000,375.58000,379.08000,377.73100,1.04%,194875 +2023-09-29,380.38000,380.38000,374.86000,375.21000,373.87500,-1.02%,228505 +2023-10-02,373.34000,373.34000,365.65000,370.58000,369.26100,-1.23%,345694 +2023-10-03,370.20000,374.65000,367.37000,368.83000,367.51700,-0.47%,262298 +2023-10-04,370.50000,374.21000,366.92000,373.78000,372.45000,1.34%,301592 +2023-10-05,372.77000,374.85000,365.81000,372.73000,371.40300,-0.28%,360764 +2023-10-06,370.25000,378.74500,368.92000,377.56000,376.21600,1.30%,310073 +2023-10-09,374.13000,383.11000,374.03500,382.91000,381.54700,1.42%,189104 +2023-10-10,382.60000,390.14000,380.21000,387.28000,385.90200,1.14%,210754 +2023-10-11,387.43000,392.63000,383.28000,392.21000,390.81400,1.27%,349030 +2023-10-12,392.50000,394.42500,382.64500,384.96000,383.59000,-1.85%,289696 +2023-10-13,386.24000,391.20000,384.17000,385.06000,383.69000,0.03%,201726 +2023-10-16,387.64000,390.57000,383.38000,385.81000,384.43700,0.19%,392985 +2023-10-17,382.41000,390.69000,381.27000,386.58000,385.20400,0.20%,322167 +2023-10-18,383.41000,385.05000,374.21000,375.05000,373.71500,-2.98%,344549 +2023-10-19,375.74000,376.87000,368.24000,369.33000,368.01600,-1.53%,367425 +2023-10-20,369.31000,369.65500,362.09000,363.66000,362.36600,-1.54%,348388 +2023-10-23,362.67000,372.87000,358.72000,370.55000,369.23100,1.89%,392563 +2023-10-24,371.43000,373.41000,364.95300,369.72000,368.40400,-0.22%,281778 +2023-10-25,362.14000,364.26100,353.00000,358.00000,356.72600,-3.17%,572120 +2023-10-26,328.00000,332.49000,316.56500,327.32000,326.15500,-8.57%,1037683 +2023-10-27,325.73000,328.44000,319.01000,320.92000,319.77800,-1.96%,486712 +2023-10-30,324.10000,324.10000,310.42000,319.86000,318.72200,-0.33%,732141 +2023-10-31,322.52000,328.48000,317.86000,318.29000,317.15700,-0.49%,674434 +2023-11-01,318.36000,323.75000,314.42000,321.68000,320.53500,1.07%,565452 +2023-11-02,324.36000,331.65000,322.94000,327.76000,326.59300,1.89%,500353 +2023-11-03,332.19000,340.27000,332.19000,335.00000,333.80800,2.21%,334311 +2023-11-06,338.65000,338.65000,332.05000,333.03000,331.84500,-0.59%,289140 +2023-11-07,333.83000,333.83000,329.31000,330.40000,329.42300,-0.79%,436006 +2023-11-08,333.96000,345.92000,330.86000,345.30000,344.27900,4.51%,534126 +2023-11-09,344.61000,344.61000,336.03000,336.04000,335.04700,-2.68%,813904 +2023-11-10,336.72000,343.36500,335.17000,341.65000,340.64000,1.67%,413449 +2023-11-13,337.82000,341.88500,334.29000,338.13000,337.13100,-1.03%,492835 +2023-11-14,347.15000,350.83000,342.80500,347.48000,346.45300,2.77%,281648 +2023-11-15,346.65000,352.80000,345.00000,345.98000,344.95700,-0.43%,406842 +2023-11-16,348.00000,354.39000,343.44000,344.23000,343.21300,-0.51%,357645 +2023-11-17,345.46000,346.27000,341.26000,342.75000,341.73700,-0.43%,353883 +2023-11-20,343.12000,349.25000,342.92000,349.03000,347.99800,1.83%,275372 +2023-11-21,350.07000,353.59000,348.19000,352.49000,351.44800,0.99%,566488 +2023-11-22,356.52000,358.48500,350.46000,351.17000,350.13200,-0.37%,502026 +2023-11-24,352.15000,354.35000,350.30000,353.26000,352.21600,0.60%,114787 +2023-11-27,352.14000,355.25500,351.15000,353.90000,352.85400,0.18%,339907 +2023-11-28,352.35000,356.79000,350.74000,352.42000,351.37800,-0.42%,468210 +2023-11-29,355.43000,355.97000,348.55000,348.92000,347.88900,-0.99%,378334 +2023-11-30,348.23000,351.35000,346.57000,350.76000,349.72300,0.53%,640480 +2023-12-01,350.31000,355.17000,348.96000,351.79000,350.75000,0.29%,271839 +2023-12-04,349.26000,354.02000,346.81000,350.88000,349.84300,-0.26%,435693 +2023-12-05,348.42000,349.01000,340.40000,343.47000,342.45500,-2.11%,366188 +2023-12-06,345.01000,347.10000,341.42000,342.93000,341.91600,-0.16%,276069 +2023-12-07,343.12000,344.60000,337.47100,341.19000,340.18100,-0.51%,389451 +2023-12-08,340.59000,342.27000,338.29500,342.24000,341.22800,0.31%,470668 +2023-12-11,343.05000,346.43000,340.30800,344.13000,343.11300,0.55%,628721 +2023-12-12,344.67000,350.00000,341.39000,347.77000,346.74200,1.06%,339272 +2023-12-13,347.99000,361.35000,347.99000,359.68000,358.61700,3.42%,425294 +2023-12-14,361.74000,368.96000,356.41000,358.01000,356.95200,-0.46%,712224 +2023-12-15,359.61000,363.95000,356.28000,358.20000,357.14100,0.05%,1081833 +2023-12-18,360.46000,361.38000,355.62000,356.21000,355.15700,-0.56%,253846 +2023-12-19,358.00000,362.07000,355.13000,358.31000,357.25100,0.59%,371604 +2023-12-20,358.15000,361.72000,348.90000,349.49000,348.45700,-2.46%,445138 +2023-12-21,352.02000,356.34000,350.67500,353.76000,352.71400,1.22%,320257 +2023-12-22,355.29000,360.37000,352.90000,354.93000,353.88100,0.33%,479622 +2023-12-26,355.23000,358.56000,353.65000,357.34000,356.28400,0.68%,236345 +2023-12-27,357.24000,359.36000,353.89000,355.88000,354.82800,-0.41%,223038 +2023-12-28,357.27000,358.81000,353.69000,354.93000,353.88100,-0.27%,197064 +2023-12-29,355.54000,356.54000,350.84000,352.12000,351.07900,-0.79%,254537 +2024-01-02,349.63000,356.19500,346.20900,348.69000,347.65900,-0.97%,730157 +2024-01-03,345.95000,347.30000,337.00000,338.27000,337.27000,-2.99%,508979 +2024-01-04,336.61000,342.55000,336.61000,340.32000,339.31400,0.61%,503578 +2024-01-05,338.80000,341.58500,337.37000,339.48000,338.47700,-0.25%,359112 +2024-01-08,340.76000,352.22000,340.76000,351.85000,350.81000,3.64%,422287 +2024-01-09,349.27000,353.82000,344.81000,349.34000,348.30700,-0.71%,670843 +2024-01-10,352.09000,357.17000,351.87000,357.16000,356.10400,2.24%,258662 +2024-01-11,354.94000,357.84000,349.38000,354.63000,353.58200,-0.71%,337571 +2024-01-12,356.04000,358.20000,346.50000,346.77000,345.74500,-2.22%,351364 +2024-01-16,345.01000,348.06000,342.57000,346.50000,345.47600,-0.08%,381651 +2024-01-17,343.55000,345.56000,339.36000,339.51000,338.50600,-2.02%,228941 +2024-01-18,339.84000,344.19000,338.12500,342.87000,341.85700,0.99%,314760 +2024-01-19,343.45000,343.45000,339.79000,342.74000,341.72700,-0.04%,385848 +2024-01-22,344.84000,349.89000,343.48500,347.11000,346.08400,1.28%,304784 +2024-01-23,348.49000,352.02000,347.03500,351.63000,350.59100,1.30%,323546 +2024-01-24,353.98000,355.62000,348.67000,348.71000,347.67900,-0.83%,421577 +2024-01-25,349.83000,354.54000,349.01000,354.22000,353.17300,1.58%,382060 +2024-01-26,358.98000,364.46000,358.00000,361.36000,360.29200,2.02%,503207 +2024-01-29,360.46000,371.55000,360.22000,370.50000,369.40500,2.53%,557651 +2024-01-30,370.50000,380.33000,370.50000,376.09000,375.17800,1.51%,605651 +2024-01-31,375.26000,379.11000,371.13000,373.03000,372.12500,-0.81%,688722 +2024-02-01,373.42000,381.64000,368.47000,381.50000,380.57500,2.27%,484263 +2024-02-02,379.31000,385.11000,377.28000,381.02000,380.09600,-0.13%,620124 +2024-02-05,381.34000,398.53000,378.41000,397.62000,396.65600,4.36%,920274 +2024-02-06,400.00000,406.14000,396.37000,398.27000,397.30400,0.16%,772139 +2024-02-07,408.08000,413.70000,404.00000,413.00000,411.99800,3.70%,657625 +2024-02-08,410.77500,413.56000,407.14000,410.90000,409.90300,-0.51%,353131 +2024-02-09,412.67000,412.67000,408.30000,409.64000,408.64600,-0.31%,337261 +2024-02-12,407.17000,409.72000,402.52000,406.63000,405.64400,-0.73%,348197 +2024-02-13,402.43000,405.00000,396.32000,398.59000,397.62300,-1.98%,485741 +2024-02-14,403.45000,408.88000,399.31000,408.19000,407.20000,2.41%,544659 +2024-02-15,338.06000,355.73000,325.73500,350.70000,349.84900,-14.08%,3178607 +2024-02-16,350.82000,369.15000,350.31000,362.05000,361.17200,3.24%,1427813 +2024-02-20,361.49000,370.19000,349.82000,350.18000,349.33100,-3.28%,948032 +2024-02-21,348.37000,357.71000,348.37000,356.20000,355.33600,1.72%,523392 +2024-02-22,357.00000,360.02000,352.00000,359.90000,359.02700,1.04%,537670 +2024-02-23,361.57000,367.97000,360.77000,367.44000,366.54900,2.10%,488586 +2024-02-26,367.71000,371.05000,362.75000,363.29000,362.40900,-1.13%,429394 +2024-02-27,362.38000,363.84000,358.00000,358.29000,357.42100,-1.38%,415873 +2024-02-28,357.60000,359.94500,352.65000,357.31000,356.44300,-0.27%,423001 +2024-02-29,357.31000,360.35000,355.54000,358.36000,357.49100,0.29%,521611 +2024-03-01,356.35000,361.53000,353.55000,358.72000,357.85000,0.10%,327833 +2024-03-04,359.98000,361.33000,354.18000,358.79000,357.92000,0.02%,478452 +2024-03-05,357.83000,361.31000,350.60000,351.95000,351.09600,-1.91%,518900 +2024-03-06,353.45000,357.69000,351.39000,354.31000,353.45100,0.67%,424106 +2024-03-07,355.66000,365.64500,336.21000,362.16000,361.28200,2.22%,939266 +2024-03-08,360.80000,363.72000,356.45000,358.95000,358.07900,-0.89%,320015 +2024-03-11,356.82000,361.15000,354.48000,357.52000,356.65300,-0.40%,369370 +2024-03-12,358.05000,380.74500,355.00100,377.99000,377.07300,5.73%,1033646 +2024-03-13,379.21000,387.88000,377.02000,385.75000,384.81400,2.05%,695897 +2024-03-14,387.78000,399.95000,386.36500,399.39000,398.42100,3.54%,802882 +2024-03-15,391.81000,396.70000,386.88000,387.62000,386.68000,-2.95%,756098 +2024-03-18,388.92000,396.34000,388.39500,395.72000,394.76000,2.09%,522777 +2024-03-19,394.00000,395.88000,391.21000,395.69000,394.73000,-0.01%,493126 +2024-03-20,396.31000,396.31000,393.15000,394.10000,393.14400,-0.40%,302455 +2024-03-21,395.89000,400.88000,394.00000,395.89000,394.93000,0.45%,318417 +2024-03-22,396.13000,396.95000,392.13000,393.92000,392.96400,-0.50%,403844 +2024-03-25,393.24000,394.40000,385.05500,388.39000,387.44800,-1.40%,362572 +2024-03-26,388.64000,390.26000,386.06000,388.22000,387.27800,-0.04%,350137 +2024-03-27,393.09000,394.74000,390.59000,394.10000,393.14400,1.51%,253696 +2024-03-28,395.31000,397.72000,393.45000,395.71000,394.75000,0.41%,236378 +2024-04-01,394.65000,396.21000,390.00000,395.94000,394.98000,0.06%,353450 +2024-04-02,392.57000,392.57000,381.29000,387.90000,386.95900,-2.03%,422529 +2024-04-03,387.61000,391.83500,385.81000,387.15000,386.21100,-0.19%,304266 +2024-04-04,390.78000,395.33000,385.84000,386.12000,385.18300,-0.27%,386910 +2024-04-05,387.69000,394.73000,387.69000,394.03000,393.07400,2.05%,242265 +2024-04-08,394.33000,396.75000,391.89000,392.58000,391.62800,-0.37%,279403 +2024-04-09,394.33000,394.33000,387.58000,392.38000,391.42800,-0.05%,364532 +2024-04-10,385.58000,393.07700,381.00000,389.77000,388.82500,-0.67%,316883 +2024-04-11,392.45000,394.10500,386.00000,387.58000,386.64000,-0.56%,308190 +2024-04-12,384.00000,384.16000,379.73000,380.00000,379.07800,-1.96%,258440 +2024-04-15,384.89000,386.56000,378.21500,378.81000,377.89100,-0.31%,284540 +2024-04-16,377.53000,381.08000,375.23000,379.48000,378.56000,0.18%,491817 +2024-04-17,381.01000,381.16000,376.69500,377.36000,376.44500,-0.56%,355424 +2024-04-18,377.49000,380.67000,372.41000,377.33000,376.41500,-0.01%,315059 +2024-04-19,379.09000,379.09000,371.88000,372.04000,371.13800,-1.40%,444740 +2024-04-22,375.27000,379.06500,370.92000,375.35000,374.44000,0.89%,510659 +2024-04-23,380.00000,392.07000,377.14500,390.20000,389.45300,3.96%,427080 +2024-04-24,389.43000,394.42000,385.45000,385.73000,384.99200,-1.15%,757268 +2024-04-25,384.48000,390.33000,364.89000,368.18000,367.47500,-4.55%,742377 +2024-04-26,364.22000,370.00000,358.88500,360.43000,359.74000,-2.10%,603058 +2024-04-29,360.01000,362.16000,353.63000,354.41000,353.73200,-1.67%,516095 +2024-04-30,353.74000,367.85000,352.76000,357.48000,356.79600,0.87%,697386 +2024-05-01,356.40000,368.46000,355.65000,363.43000,362.73400,1.66%,579085 +2024-05-02,365.66000,368.70000,360.18500,368.46000,367.75500,1.38%,445558 +2024-05-03,372.53000,372.79000,361.58000,365.02000,364.32100,-0.93%,451107 +2024-05-06,366.59000,369.17000,364.07000,366.54000,365.83800,0.42%,332532 +2024-05-07,368.25000,369.02000,364.45000,368.35000,367.64500,0.49%,444943 +2024-05-08,367.14000,369.64000,363.48000,366.66000,365.95800,-0.46%,423637 +2024-05-09,367.42000,369.22000,354.62000,365.59000,364.89000,-0.29%,795476 +2024-05-10,365.35000,372.52000,364.04000,364.19000,363.49300,-0.38%,488302 +2024-05-13,364.36000,367.71000,357.45000,358.17000,357.48400,-1.65%,511481 +2024-05-14,359.65000,362.54000,346.72000,354.48000,353.80100,-1.03%,852162 +2024-05-15,356.81000,358.22000,345.77000,351.52000,350.84700,-0.84%,776543 +2024-05-16,354.42000,357.85000,348.92000,354.11000,353.43200,0.74%,696849 +2024-05-17,354.96000,356.14000,349.00000,355.64000,354.95900,0.43%,434699 +2024-05-20,355.66000,355.66000,341.64000,342.76000,342.10400,-3.62%,668064 +2024-05-21,342.24000,343.20000,336.00000,337.01000,336.36500,-1.68%,469737 +2024-05-22,336.56000,340.42000,329.31000,334.29000,333.65000,-0.81%,671325 +2024-05-23,335.29000,335.29000,328.01000,328.59000,327.96100,-1.71%,460053 +2024-05-24,327.45000,332.10000,326.00000,331.66000,331.02500,0.93%,385939 +2024-05-28,331.92000,333.45000,326.17000,327.47000,326.84300,-1.26%,531551 +2024-05-29,324.86000,326.10500,322.04000,322.85000,322.23200,-1.41%,465937 +2024-05-30,320.99000,329.27000,320.64500,329.12000,328.49000,1.94%,491437 +2024-05-31,328.96000,332.24500,326.03000,331.41000,330.77600,0.70%,767681 +2024-06-03,331.04000,334.72000,325.67000,328.73000,328.10100,-0.81%,434824 +2024-06-04,329.17000,331.11000,316.99500,318.42000,317.81000,-3.14%,557438 +2024-06-05,318.88000,322.44000,317.48000,317.69000,317.08200,-0.23%,382245 +2024-06-06,316.91000,318.59500,314.99000,315.20000,314.59700,-0.78%,340710 +2024-06-07,313.31000,317.54000,312.05400,314.68000,314.07800,-0.16%,452042 +2024-06-10,313.05000,320.00000,311.84000,319.86000,319.24800,1.65%,446595 +2024-06-11,318.14000,328.22000,317.34000,328.17000,327.54200,2.60%,625939 +2024-06-12,329.53000,342.42000,327.63000,338.42000,337.77200,3.12%,810083 +2024-06-13,336.28000,339.42000,333.41000,336.29000,335.64600,-0.63%,687777 +2024-06-14,334.66000,337.91000,329.43000,333.25000,332.61200,-0.90%,374564 +2024-06-17,332.78000,339.35500,330.37000,336.08000,335.43700,0.85%,514683 +2024-06-18,336.52000,336.54000,310.00000,322.07000,321.45300,-4.17%,1095649 +2024-06-20,321.32000,331.18000,319.42000,328.64000,328.01100,2.04%,1073730 +2024-06-21,329.37000,333.51000,323.85500,332.76000,332.12300,1.25%,991519 +2024-06-24,331.77000,335.66000,328.13000,331.00000,330.36600,-0.53%,529495 +2024-06-25,330.00000,330.00000,320.00000,323.60000,322.98100,-2.24%,526528 +2024-06-26,322.51000,326.97000,320.02000,323.68000,323.06000,0.02%,359422 +2024-06-27,323.18000,332.69000,323.18000,328.76000,328.13100,1.57%,517132 +2024-06-28,330.03000,334.22000,326.02000,329.39000,328.75900,0.19%,1219841 +2024-07-01,331.46000,335.34000,322.53000,324.55000,323.92900,-1.47%,375230 +2024-07-02,326.61000,332.79000,322.44000,322.60000,321.98200,-0.60%,334456 +2024-07-03,322.09000,322.66000,318.13000,320.90000,320.28600,-0.53%,227206 +2024-07-05,322.16000,322.83000,319.08000,322.56000,321.94300,0.52%,258764 +2024-07-08,320.53000,326.08000,318.31000,319.98000,319.36700,-0.80%,390906 +2024-07-09,320.59000,320.59000,314.21500,318.63000,318.02000,-0.42%,604804 +2024-07-10,319.43000,322.95000,316.86000,321.35000,320.73500,0.85%,686166 +2024-07-11,324.66000,334.23000,324.05000,333.30000,332.66200,3.72%,442685 +2024-07-12,334.24000,334.24000,322.74000,322.98000,322.36200,-3.10%,631593 +2024-07-15,323.15000,328.26000,319.49000,320.11000,319.49700,-0.89%,443658 +2024-07-16,322.00000,330.02000,320.15600,329.11000,328.48000,2.81%,366704 +2024-07-17,327.87000,332.23000,325.19000,327.04000,326.41400,-0.63%,291483 +2024-07-18,324.74000,330.64000,316.25000,316.34000,315.73400,-3.27%,533798 +2024-07-19,319.48000,319.48000,313.90000,317.92000,317.31100,0.50%,554640 +2024-07-22,321.30000,322.50000,311.59000,318.02000,317.41100,0.03%,984748 +2024-07-23,322.09000,323.00000,312.22000,316.18000,315.57500,-0.58%,770399 +2024-07-24,317.77000,325.01000,312.68000,323.77000,323.15000,2.40%,1040210 +2024-07-25,282.40000,295.19000,265.00000,277.16000,276.62900,-14.40%,3347383 +2024-07-26,279.63000,289.45000,275.49000,284.76000,284.21500,2.74%,1190418 +2024-07-29,286.48000,293.11000,283.58000,288.12000,287.56800,1.18%,775524 +2024-07-30,287.69000,299.86000,286.79000,299.51000,298.93700,3.95%,926341 +2024-07-31,299.40000,307.40500,297.43000,306.17000,305.78400,2.22%,1193089 +2024-08-01,304.13000,309.05000,297.46000,302.31000,301.92800,-1.26%,794146 +2024-08-02,299.31000,301.22200,291.92000,300.28000,299.90100,-0.67%,457026 +2024-08-05,296.50000,303.78000,293.47000,301.60000,301.21900,0.44%,981173 +2024-08-06,304.15000,310.41000,301.80500,304.46000,304.07600,0.95%,711793 +2024-08-07,304.20000,304.37000,293.33000,293.77000,293.39900,-3.51%,557500 +2024-08-08,297.89000,299.40000,291.16000,293.02000,292.65000,-0.26%,731782 +2024-08-09,292.43000,294.36000,283.18000,287.85000,287.48700,-1.76%,886488 +2024-08-12,287.87000,290.88000,285.31500,290.56000,290.19300,0.94%,409363 +2024-08-13,291.13000,295.94000,291.13000,295.42000,295.04700,1.67%,436877 +2024-08-14,295.02000,295.42500,290.24700,292.21000,291.84100,-1.09%,217395 +2024-08-15,295.50000,295.87500,290.13000,292.60000,292.23100,0.13%,420882 +2024-08-16,291.88000,300.63000,291.56000,300.41000,300.03100,2.67%,461491 +2024-08-19,300.00000,301.93000,297.60500,301.68000,301.29900,0.42%,294776 +2024-08-20,301.99000,302.95000,298.75000,299.12000,298.74200,-0.85%,315966 +2024-08-21,301.06000,304.81000,300.36000,304.31000,303.92600,1.74%,195702 +2024-08-22,306.84000,306.84000,297.32000,300.52000,300.14100,-1.25%,343147 +2024-08-23,302.47000,305.17000,300.49100,302.78000,302.39800,0.75%,300344 +2024-08-26,303.52000,305.74000,300.84000,303.49000,303.10700,0.23%,236193 +2024-08-27,303.69000,304.46000,301.26000,302.63000,302.24800,-0.28%,267030 +2024-08-28,302.22000,302.22000,295.28000,297.61000,297.23400,-1.66%,337195 +2024-08-29,299.88500,315.96000,299.88500,314.79000,314.39300,5.77%,582865 +2024-08-30,316.29000,319.76000,311.97000,313.63000,313.23400,-0.37%,590457 +2024-09-03,311.95000,318.05000,302.41000,304.15000,303.76600,-3.02%,383301 +2024-09-04,303.95000,307.91000,301.27000,304.72000,304.33500,0.19%,353814 +2024-09-05,303.15000,303.15000,297.73500,300.30000,299.92100,-1.45%,288793 +2024-09-06,298.51000,303.53000,294.51000,297.24000,296.86500,-1.02%,293091 +2024-09-09,298.41000,305.51000,293.26000,302.03000,301.64900,1.61%,431485 +2024-09-10,301.54000,306.11000,298.94900,305.55000,305.16400,1.17%,304838 +2024-09-11,305.01000,305.48500,295.50500,302.35000,301.96800,-1.05%,283204 +2024-09-12,301.50000,302.14000,296.16500,297.48000,297.10400,-1.61%,364393 +2024-09-13,298.10000,301.73500,297.82000,300.67000,300.29000,1.07%,392799 +2024-09-16,302.37000,302.38000,295.19000,296.78000,296.40500,-1.29%,425356 +2024-09-17,299.40000,299.40000,292.92000,295.86000,295.48700,-0.31%,356505 +2024-09-18,297.61000,313.29000,296.00000,309.18000,308.79000,4.50%,693099 +2024-09-19,315.09000,319.99000,310.78000,311.20000,310.80700,0.65%,371182 +2024-09-20,309.86000,311.90000,306.21000,308.15000,307.76100,-0.98%,732117 +2024-09-23,307.57000,309.91000,305.21000,306.73000,306.34300,-0.46%,354003 +2024-09-24,308.54000,309.85000,304.84000,309.71000,309.31900,0.97%,326062 +2024-09-25,310.21000,310.97000,302.40000,303.33000,302.94700,-2.06%,412047 +2024-09-26,307.04000,308.29000,304.46000,307.14000,306.75200,1.26%,405555 +2024-09-27,309.55000,314.56000,307.91500,311.00000,310.60700,1.26%,337374 +2024-09-30,311.31000,312.64500,298.70000,300.16000,299.78100,-3.49%,585103 +2024-10-01,300.57000,301.77000,295.06000,299.80000,299.42200,-0.12%,530743 +2024-10-02,299.18000,303.30000,297.18500,299.81000,299.43200,,281767 +2024-10-03,298.20000,302.56000,297.27000,297.31000,296.93500,-0.83%,321900 +2024-10-04,300.07000,301.18000,295.62500,296.50000,296.12600,-0.27%,187235 +2024-10-07,295.49000,296.52000,289.85000,290.42000,290.05300,-2.05%,301833 +2024-10-08,289.57000,291.24000,286.43000,286.48000,286.11800,-1.36%,473976 +2024-10-09,287.35000,287.35000,281.00000,286.52000,286.15800,0.01%,1103186 +2024-10-10,287.24000,291.00000,286.27000,290.07000,289.70400,1.24%,490225 +2024-10-11,288.28000,296.79000,285.93000,294.91000,294.53800,1.67%,1447591 +2024-10-14,296.00000,299.77000,292.80000,295.35000,294.97700,0.15%,956778 +2024-10-15,295.00000,297.93000,290.00000,291.04000,290.67300,-1.46%,925330 +2024-10-16,291.82000,291.82000,285.63000,288.99000,288.62500,-0.70%,784043 +2024-10-17,292.73000,292.83000,286.16000,288.66000,288.29600,-0.11%,939625 +2024-10-18,291.99000,294.07000,287.17900,293.32000,292.95000,1.61%,640174 +2024-10-21,291.09000,292.46000,287.07000,287.25000,286.88700,-2.07%,301489 +2024-10-22,285.46000,287.05000,282.60000,286.40000,286.03800,-0.30%,588914 +2024-10-23,285.65000,288.50000,283.36000,286.44000,286.07800,0.01%,671054 +2024-10-24,327.50000,352.33000,325.00000,330.65000,330.23300,15.43%,2183536 +2024-10-25,328.00000,330.64000,305.68500,307.92000,307.53100,-6.87%,1538217 +2024-10-28,309.72000,312.88000,304.82000,310.41000,310.01800,0.81%,801475 +2024-10-29,310.40000,318.54000,308.88000,318.41000,318.00800,2.58%,1043370 +2024-10-30,315.88000,318.68000,311.42000,313.02000,312.62500,-1.69%,672100 +2024-10-31,312.94000,319.54500,307.89000,307.93000,307.54100,-1.63%,966427 +2024-11-01,308.92000,316.77000,308.92000,316.50000,316.10000,2.78%,623673 +2024-11-04,317.49000,321.32000,313.46000,314.77000,314.37300,-0.55%,496482 +2024-11-05,313.50000,331.82000,313.50000,323.47000,323.06200,2.76%,633900 +2024-11-06,330.41000,331.88000,320.44000,329.38000,328.96400,1.83%,740608 +2024-11-07,331.33000,331.54500,322.43000,323.42000,323.01200,-1.81%,458916 +2024-11-08,322.30000,326.91000,320.82000,324.10000,323.69100,0.21%,600808 +2024-11-11,327.30000,335.58000,325.85000,327.57000,327.15600,1.07%,632111 +2024-11-12,325.40000,329.76000,324.60500,327.68000,327.26600,0.03%,414732 +2024-11-13,328.94000,347.53000,327.07000,344.00000,343.77500,4.98%,970361 +2024-11-14,341.32000,342.32500,336.94000,338.12000,337.89900,-1.71%,572329 +2024-11-15,337.89000,337.89000,313.14500,314.49000,314.28500,-6.99%,1087580 +2024-11-18,312.92000,314.05000,305.35500,307.21000,307.00900,-2.31%,592117 +2024-11-19,304.47000,311.59000,300.36000,304.10000,303.90200,-1.01%,745433 +2024-11-20,302.10000,312.58000,299.36000,311.66000,311.45700,2.49%,437694 +2024-11-21,313.12000,321.17000,308.45500,320.88000,320.67100,2.96%,431387 +2024-11-22,319.53000,325.00000,316.01000,316.59000,316.38300,-1.34%,557179 +2024-11-25,321.93500,323.33000,318.87000,319.79000,319.58100,1.01%,738932 +2024-11-26,320.26000,320.50000,315.17000,319.35000,319.14200,-0.14%,315748 +2024-11-27,321.00000,324.51000,318.74000,323.32000,323.10900,1.24%,391621 +2024-11-29,323.62000,326.58000,322.78000,325.68000,325.46700,0.73%,305786 +2024-12-02,323.36000,326.26000,321.28000,322.65000,322.43900,-0.93%,400549 +2024-12-03,320.60000,324.27000,316.20000,321.89000,321.68000,-0.24%,334586 +2024-12-04,320.05000,323.22500,316.50000,321.08000,320.87000,-0.25%,350165 +2024-12-05,319.25000,321.42000,313.91500,318.20000,317.99200,-0.90%,286994 +2024-12-06,320.92000,325.00000,319.23500,322.49000,322.28000,1.35%,223945 +2024-12-09,323.88000,327.47000,319.23000,322.16000,321.95000,-0.10%,315806 +2024-12-10,323.80000,323.80000,317.46000,319.27000,319.06200,-0.90%,395913 +2024-12-11,321.18000,324.56000,317.45500,318.22000,318.01200,-0.33%,399055 +2024-12-12,320.90000,333.28000,320.90000,331.62000,331.40400,4.21%,437862 +2024-12-13,329.68000,330.25000,324.23000,330.05000,329.83500,-0.47%,516109 +2024-12-16,330.94000,338.00000,329.66000,330.57000,330.35400,0.16%,515017 +2024-12-17,328.30000,337.20500,328.30000,334.26000,334.04200,1.12%,596581 +2024-12-18,333.03000,336.79000,325.04000,325.32000,325.10800,-2.67%,544740 +2024-12-19,325.11000,329.69500,319.74000,327.01000,326.79700,0.52%,529246 +2024-12-20,327.06000,335.53000,326.33200,331.40000,331.18400,1.34%,2444569 +2024-12-23,330.08000,330.68000,325.33000,329.57000,329.35500,-0.55%,374435 +2024-12-24,330.24000,332.77000,328.12000,332.77000,332.55300,0.97%,203596 +2024-12-26,331.61000,333.72000,330.77000,333.43000,333.21200,0.20%,270873 +2024-12-27,330.33000,334.32500,330.33000,333.22000,333.00300,-0.06%,397775 +2024-12-30,330.22000,330.96500,327.05000,328.82000,328.60500,-1.32%,485634 +2024-12-31,331.00000,331.66000,326.28300,327.56000,327.34600,-0.38%,301190 +2025-01-02,329.70000,332.54000,326.78500,328.39000,328.17600,0.25%,443633 +2025-01-03,328.74000,339.51000,327.14500,335.56000,335.34100,2.18%,389309 +2025-01-06,334.48000,340.10000,330.11000,332.72000,332.50300,-0.85%,550150 +2025-01-07,334.44000,339.69000,330.74000,332.53000,332.31300,-0.06%,404406 +2025-01-08,333.53000,337.34000,326.77500,336.91000,336.69000,1.32%,394701 +2025-01-10,333.22000,335.81000,331.55500,331.73000,331.51300,-1.54%,474635 +2025-01-13,331.73000,340.43000,331.73000,339.60000,339.37800,2.37%,602815 +2025-01-14,340.11000,341.84000,325.04500,328.96000,328.74500,-3.13%,445232 +2025-01-15,332.18000,332.55000,321.46000,329.01000,328.79500,0.02%,447227 +2025-01-16,328.38000,338.27000,324.63000,337.20000,336.98000,2.49%,384888 +2025-01-17,340.00000,340.97000,335.15000,336.34000,336.12000,-0.26%,610306 +2025-01-21,340.55000,345.29000,336.74900,344.69000,344.46500,2.48%,388309 +2025-01-22,341.98000,347.89000,340.95000,347.87000,347.64300,0.92%,422668 +2025-01-23,347.88000,347.88000,334.48000,343.99000,343.76500,-1.12%,397611 +2025-01-24,343.90000,348.48000,341.82000,345.00000,344.77500,0.29%,271434 +2025-01-27,345.35000,346.46000,342.39500,345.07000,344.84500,0.02%,355724 +2025-01-28,348.90000,348.90000,342.68000,343.29000,343.06600,-0.52%,293674 +2025-01-29,341.54000,342.00000,335.62000,339.57000,339.34800,-1.08%,410893 +2025-01-30,342.88000,347.85000,341.88500,343.91000,343.68600,1.28%,400293 +2025-01-31,343.11000,347.14000,341.09000,341.55000,341.32700,-0.69%,568835 +2025-02-03,340.48000,342.55000,335.58000,337.03000,336.81000,-1.32%,609274 +2025-02-04,334.00000,338.60000,327.08000,331.04000,330.82400,-1.78%,592508 +2025-02-05,333.66000,335.64000,327.74000,335.14000,334.92100,1.24%,415470 +2025-02-06,335.20000,335.20000,327.20000,330.47000,330.25400,-1.39%,404684 +2025-02-07,331.46000,332.47000,320.76500,321.55000,321.55000,-2.70%,341166 +2025-02-10,321.99000,324.69000,317.59000,324.13000,324.13000,0.80%,583298 +2025-02-11,321.43000,325.20000,320.30000,322.40000,322.40000,-0.53%,375822 +2025-02-12,318.60000,324.33000,315.76000,322.28000,322.28000,-0.04%,788024 +2025-02-13,243.84000,249.41000,197.01000,199.11000,199.11000,-38.22%,5219539 +2025-02-14,202.67000,223.43800,201.86000,214.73000,214.73000,7.84%,5027338 +2025-02-18,216.00000,216.98300,206.12000,211.00000,211.00000,-1.74%,2075355 +2025-02-19,211.00000,212.00000,201.45000,202.49000,202.49000,-4.03%,2881241 +2025-02-20,202.00000,208.20000,201.25000,203.65000,203.65000,0.57%,1801619 +2025-02-21,204.87000,212.98000,204.37000,210.91000,210.91000,3.56%,1882059 +2025-02-24,209.49000,221.45500,209.49000,221.07000,221.07000,4.82%,1749869 +2025-02-25,219.29000,223.78700,218.80000,220.15000,220.15000,-0.42%,1074590 +2025-02-26,220.49000,220.60500,215.67200,219.73000,219.73000,-0.19%,883509 +2025-02-27,220.56000,223.30000,216.75000,222.56000,222.56000,1.29%,1052275 +2025-02-28,223.68000,233.12000,223.37000,232.34000,232.34000,4.39%,1857913 +2025-03-03,231.84000,234.31000,223.66500,228.05000,228.05000,-1.85%,1144704 +2025-03-04,226.63000,229.03000,221.81000,225.56000,225.56000,-1.09%,820057 +2025-03-05,225.56000,232.86000,225.56000,230.55000,230.55000,2.21%,729023 +2025-03-06,229.25000,236.12000,228.64000,232.76000,232.76000,0.96%,967150 +2025-03-07,231.75000,236.71000,229.06000,231.47000,231.47000,-0.55%,892220 +2025-03-10,229.03000,231.00000,222.26000,226.04000,226.04000,-2.35%,1141806 +2025-03-11,227.93000,234.36000,226.90300,230.77000,230.77000,2.09%,1264902 +2025-03-12,230.36000,230.74000,221.94000,224.23000,224.23000,-2.83%,949206 +2025-03-13,224.03000,227.07000,220.53000,223.73000,223.73000,-0.22%,1074079 +2025-03-14,225.75000,231.67000,225.01900,230.11000,230.11000,2.85%,1027164 +2025-03-17,231.20000,234.40000,229.87000,231.46000,231.46000,0.59%,935472 +2025-03-18,231.81000,234.53000,228.89000,234.47000,234.47000,1.30%,575026 +2025-03-19,234.47000,235.75500,228.84000,230.39000,230.39000,-1.74%,818329 +2025-03-20,229.05000,230.71000,225.76000,227.51000,227.51000,-1.25%,830551 +2025-03-21,228.00000,230.66000,225.44000,228.68000,228.68000,0.51%,2640988 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/ZBH-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/ZBH-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..13500d06ca307221dbe5840767c76782acfd8b2b --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/ZBH-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,114.57300,115.22300,113.89300,113.89300,105.39500,-0.98%,1176569 +2015-03-25,113.91300,114.75700,111.84500,111.95100,103.59900,-1.71%,1040197 +2015-03-26,111.98100,113.22300,111.32000,112.28200,103.90400,0.30%,816687 +2015-03-27,112.33000,114.49500,112.16500,114.07800,105.56600,1.60%,1327567 +2015-03-30,114.62100,115.52400,114.34000,115.11700,106.52700,0.91%,744793 +2015-03-31,114.42700,114.76700,113.70900,114.09700,105.58400,-0.89%,989624 +2015-04-01,114.77700,115.01900,112.34000,112.80600,104.38900,-1.13%,1080985 +2015-04-02,112.95100,114.23300,112.40800,113.51500,105.04500,0.63%,651372 +2015-04-06,112.75700,114.20400,112.44700,113.94200,105.44000,0.38%,641175 +2015-04-07,113.77700,114.55300,112.59200,112.63100,104.22700,-1.15%,653741 +2015-04-08,112.70900,113.48500,111.87400,112.73800,104.32600,0.10%,692160 +2015-04-09,112.91300,113.90300,112.22300,113.78600,105.29700,0.93%,866024 +2015-04-10,114.10700,114.42700,113.66000,114.02900,105.52100,0.21%,987358 +2015-04-13,114.31100,114.89300,112.59200,112.82500,104.40700,-1.06%,1212001 +2015-04-14,113.01000,113.69900,111.87400,112.58300,104.18200,-0.21%,1278024 +2015-04-15,112.79600,113.22300,112.18400,112.25200,103.87700,-0.29%,1016404 +2015-04-16,112.06800,112.46600,111.63100,112.00000,103.64300,-0.22%,1032678 +2015-04-17,111.64100,111.74800,110.39800,111.27200,102.97000,-0.65%,1125378 +2015-04-20,111.72800,113.05800,111.53400,112.54400,104.14700,1.14%,600799 +2015-04-21,113.00000,114.35900,112.95100,113.95100,105.44900,1.25%,849132 +2015-04-22,113.70900,114.82500,113.17500,114.06800,105.55700,0.10%,753548 +2015-04-23,113.94200,115.63100,113.31100,115.11700,106.52700,0.92%,762715 +2015-04-24,114.65000,115.45600,114.30100,115.30100,106.69800,0.16%,759728 +2015-04-27,115.53400,115.53400,112.96100,113.21400,104.76600,-1.81%,845012 +2015-04-28,112.66000,113.74800,111.18400,113.33000,104.87400,0.10%,1164106 +2015-04-29,113.03900,113.38800,111.48500,111.98100,103.62500,-1.19%,1344253 +2015-04-30,108.34000,108.74800,105.37900,106.64100,98.68400,-4.77%,3417128 +2015-05-01,106.96100,107.89300,106.29100,107.21400,99.21400,0.54%,1455905 +2015-05-04,107.49500,108.39800,107.19400,107.45600,99.43900,0.23%,1336631 +2015-05-05,107.46600,107.64100,106.35900,107.29100,99.28600,-0.15%,2179686 +2015-05-06,107.63100,108.08700,106.04900,106.89300,98.91800,-0.37%,1976982 +2015-05-07,107.16500,108.08700,106.86400,107.80600,99.76200,0.85%,1718349 +2015-05-08,108.93200,109.80600,108.45600,109.66000,101.47800,1.72%,1282041 +2015-05-11,109.29100,110.43700,109.10700,109.88300,101.68500,0.20%,1451888 +2015-05-12,109.23300,109.65000,108.37900,108.97100,100.84000,-0.83%,2089664 +2015-05-13,109.35900,109.42700,108.47600,108.58300,100.67900,-0.36%,981693 +2015-05-14,109.45600,110.34000,108.87400,110.26200,102.23600,1.55%,1308615 +2015-05-15,110.22300,110.44700,109.52400,109.88300,101.88500,-0.34%,806799 +2015-05-18,110.05800,111.22300,109.82500,110.95100,102.87500,0.97%,615940 +2015-05-19,110.88300,111.41700,110.41700,111.01000,102.92900,0.05%,728107 +2015-05-20,111.04900,111.56300,110.60200,111.01000,102.92900,,454436 +2015-05-21,110.69900,111.19400,110.58300,111.12600,103.03700,0.10%,601520 +2015-05-22,110.75700,111.13600,109.93200,110.45600,102.41600,-0.60%,1043699 +2015-05-26,110.47600,110.47600,109.42700,109.79600,101.80400,-0.60%,1170698 +2015-05-27,110.37900,111.09700,109.42700,110.94200,102.86600,1.04%,895379 +2015-05-28,110.63100,111.01900,109.46600,110.08700,102.07400,-0.77%,1885827 +2015-05-29,109.69900,111.52400,109.28200,110.76700,102.70400,0.62%,1850601 +2015-06-01,111.24300,111.86400,110.62100,111.42700,103.31600,0.60%,913713 +2015-06-02,110.81600,111.48500,110.67000,110.83500,102.76700,-0.53%,704932 +2015-06-03,110.94200,111.34000,110.35000,110.58300,102.53300,-0.23%,741600 +2015-06-04,109.64100,110.86400,109.53400,109.77700,101.78600,-0.73%,922571 +2015-06-05,109.70900,110.09700,109.06800,109.95100,101.94800,0.16%,980560 +2015-06-08,110.23300,111.13600,109.79600,109.84500,101.84900,-0.10%,902383 +2015-06-09,109.77700,110.57300,109.29100,109.35900,101.39900,-0.44%,881062 +2015-06-10,109.96100,110.68900,109.31100,110.35000,102.31700,0.91%,1339206 +2015-06-11,110.57300,111.02900,110.30100,110.78600,102.72200,0.40%,1447871 +2015-06-12,110.02900,110.39800,108.78600,108.93200,101.00300,-1.67%,1280290 +2015-06-15,108.27200,108.75700,107.71800,108.41700,100.52600,-0.47%,1133103 +2015-06-16,108.38800,109.55300,108.03900,109.27200,101.31800,0.79%,778062 +2015-06-17,109.72800,109.98100,108.48500,109.22300,101.27300,-0.04%,676092 +2015-06-18,109.74800,110.45600,109.67000,110.00000,101.99300,0.71%,1043287 +2015-06-19,110.09700,110.45600,109.29100,109.37900,101.41700,-0.56%,1665098 +2015-06-22,109.98100,110.60200,109.68900,110.09700,102.08300,0.66%,849338 +2015-06-23,110.38800,110.45600,108.93200,109.39800,101.43500,-0.63%,850471 +2015-06-24,109.22300,112.13600,108.89300,110.21400,102.19100,0.75%,3591404 +2015-06-25,110.22300,110.88300,109.63100,109.97100,101.96600,-0.22%,1627812 +2015-06-26,110.38800,110.76700,109.81600,110.25200,102.22700,0.26%,1856678 +2015-06-29,103.88300,111.07800,94.64100,106.10700,98.38300,-3.76%,1608950 +2015-06-30,107.28200,107.67000,105.58300,106.04900,98.32900,-0.05%,2292038 +2015-07-01,106.79600,108.10700,105.83500,106.02900,98.31100,-0.02%,1277592 +2015-07-02,106.79600,107.74800,103.88300,105.03900,97.39300,-0.93%,1444520 +2015-07-06,105.03900,106.35000,104.47600,105.62100,97.93300,0.55%,1570214 +2015-07-07,105.72800,106.62100,104.84500,106.57300,98.81500,0.90%,819695 +2015-07-08,105.41700,106.10700,104.57300,104.79600,97.16800,-1.67%,1161129 +2015-07-09,105.82500,106.30100,103.66000,103.72800,96.17800,-1.02%,1281699 +2015-07-10,104.70900,105.75700,103.56300,103.69900,96.15100,-0.03%,1949949 +2015-07-13,104.14600,105.29100,103.99000,104.49500,96.88900,0.77%,988418 +2015-07-14,104.97100,105.08700,104.01000,104.27200,96.68200,-0.21%,822459 +2015-07-15,104.71800,104.85400,103.90300,104.01000,96.43900,-0.25%,979368 +2015-07-16,104.71800,105.04900,104.25200,104.63100,97.01500,0.60%,1069554 +2015-07-17,103.96100,104.90300,103.78600,104.36900,96.77200,-0.25%,916704 +2015-07-20,104.50500,105.17500,104.33000,104.88300,97.24900,0.49%,1073758 +2015-07-21,104.91300,105.51500,104.09700,105.10700,97.45600,0.21%,1036704 +2015-07-22,105.03900,105.86400,104.68000,105.37900,97.70800,0.26%,1497339 +2015-07-23,104.98100,105.72800,104.45600,104.70900,97.08700,-0.64%,944083 +2015-07-24,104.39800,104.86400,103.49500,103.55300,96.01600,-1.10%,714681 +2015-07-27,103.30100,103.39800,102.48500,102.69900,95.22300,-0.82%,761563 +2015-07-28,102.26200,103.55300,102.09700,103.39800,95.87200,0.68%,1004843 +2015-07-29,103.70900,104.34000,103.12600,103.88300,96.32200,0.47%,1223820 +2015-07-30,103.88300,104.42700,101.38800,101.79600,94.38600,-2.01%,2319981 +2015-07-31,101.79600,102.37900,100.67000,101.03900,93.68400,-0.74%,1593179 +2015-08-03,101.42700,102.02900,100.72800,101.29100,93.91800,0.25%,1565642 +2015-08-04,101.41700,102.25200,99.90300,100.12600,92.83800,-1.15%,1076238 +2015-08-05,100.98100,101.40800,100.42700,100.85400,93.51300,0.73%,1090685 +2015-08-06,100.64100,100.73800,98.34000,98.72800,91.54200,-2.11%,1502198 +2015-08-07,98.82500,98.93200,97.43700,98.76700,91.57800,0.04%,1465981 +2015-08-10,99.73800,100.58300,98.99000,100.41700,93.10800,1.67%,1243783 +2015-08-11,100.06800,101.30100,99.70900,101.13600,93.77400,0.72%,1740088 +2015-08-12,100.17500,100.66000,98.73800,100.66000,93.33300,-0.47%,1615698 +2015-08-13,102.62100,107.58300,100.38800,101.32000,93.94500,0.66%,1317669 +2015-08-14,101.35900,102.57300,99.88300,102.45600,94.99800,1.12%,1522925 +2015-08-17,101.65000,103.34000,101.20400,103.29100,95.77200,0.81%,1090253 +2015-08-18,102.88300,103.28200,102.41700,102.88300,95.39400,-0.40%,938182 +2015-08-19,102.25200,103.78600,101.45600,103.04900,95.54700,0.16%,1290087 +2015-08-20,101.82500,102.58300,101.54400,101.82500,94.41300,-1.19%,1501527 +2015-08-21,101.51500,102.63100,100.96100,101.32000,93.94500,-0.50%,2296219 +2015-08-24,98.16500,99.02900,91.97100,96.67000,89.63300,-4.59%,2860462 +2015-08-25,101.38800,101.48500,95.17500,95.17500,88.24700,-1.55%,1539482 +2015-08-26,96.28200,98.21400,95.17500,98.07800,90.93800,3.05%,1340330 +2015-08-27,98.17500,100.43700,97.98100,100.39800,93.09000,2.37%,1518956 +2015-08-28,99.10700,101.43700,98.70900,101.33000,93.95400,0.93%,1538909 +2015-08-31,101.16500,101.83500,100.43700,100.54400,93.22500,-0.78%,1675897 +2015-09-01,98.80600,99.75700,97.17500,97.71800,90.60500,-2.81%,1646717 +2015-09-02,97.99000,98.69900,97.39800,98.67000,91.48800,0.97%,1332657 +2015-09-03,98.82500,100.51500,98.16500,99.11700,91.90200,0.45%,1318788 +2015-09-04,97.63100,98.43700,97.12600,97.53400,90.43400,-1.60%,1719611 +2015-09-08,99.01000,99.74800,98.41700,99.69900,92.44200,2.22%,1270299 +2015-09-09,100.34000,100.97100,97.95100,98.28200,91.12700,-1.42%,1546116 +2015-09-10,96.01000,98.04900,95.53400,97.18400,90.11000,-1.12%,1664165 +2015-09-11,97.51500,97.59200,96.77700,97.28200,90.20000,0.10%,1384048 +2015-09-14,96.59200,97.41700,95.71800,96.15500,89.15600,-1.16%,1517541 +2015-09-15,97.13600,99.95100,96.22300,97.05800,89.99300,0.94%,1046626 +2015-09-16,97.30100,98.07800,96.13600,97.80600,90.68600,0.77%,1180770 +2015-09-17,98.36900,99.22300,97.44700,97.95100,90.82100,0.15%,804186 +2015-09-18,97.06800,97.15500,96.06800,96.31100,89.30000,-1.67%,1670622 +2015-09-21,96.42700,97.68900,95.22300,95.33000,88.39100,-1.02%,1763243 +2015-09-22,94.92200,95.04900,94.02900,94.73800,87.84200,-0.62%,2270893 +2015-09-23,94.53400,96.91300,94.16500,94.51500,87.63500,-0.24%,888828 +2015-09-24,93.69900,94.74800,92.41700,92.83500,86.07700,-1.78%,1367630 +2015-09-25,93.29100,94.11700,90.88300,91.68900,85.01500,-1.23%,1624819 +2015-09-28,91.25200,91.32000,88.27200,89.71800,83.38600,-2.15%,2341035 +2015-09-29,89.54400,91.49500,89.42700,91.05800,84.63100,1.49%,2358916 +2015-09-30,91.79600,92.14600,90.41700,91.19400,84.75700,0.15%,2009478 +2015-10-01,91.08700,91.37900,89.32000,91.22300,84.78400,0.03%,1604050 +2015-10-02,86.18400,92.50500,86.18400,92.49500,85.96600,1.39%,1353663 +2015-10-05,93.05800,93.50500,92.12600,92.71800,86.17400,0.24%,1352077 +2015-10-06,92.66000,93.30100,90.42700,91.25200,84.81100,-1.58%,2402450 +2015-10-07,91.85400,92.28600,91.35900,92.12600,85.62400,0.96%,615993 +2015-10-08,91.89300,92.76700,90.92200,92.66000,86.12000,0.58%,980678 +2015-10-09,92.79600,93.84500,92.53400,93.64100,87.03100,1.06%,997092 +2015-10-12,93.43700,94.01000,92.70900,93.69900,87.08500,0.06%,1009258 +2015-10-13,93.07800,93.91300,92.77700,93.29100,86.70600,-0.44%,1429318 +2015-10-14,93.50500,93.54400,92.31100,92.41700,85.89400,-0.94%,892395 +2015-10-15,92.41700,95.23300,92.23300,95.06800,88.35800,2.87%,1589546 +2015-10-16,95.17500,95.98100,94.96100,95.67000,88.91700,0.63%,1491786 +2015-10-19,95.28200,96.37900,94.88300,95.33000,88.60100,-0.36%,1050229 +2015-10-20,95.03900,95.18400,94.10700,94.86400,88.16800,-0.49%,745186 +2015-10-21,95.00000,95.54400,93.91300,94.07800,87.43700,-0.83%,1247676 +2015-10-22,94.07800,94.78600,91.46600,91.64100,85.17200,-2.59%,1986436 +2015-10-23,92.09700,93.70900,91.18400,91.80600,85.32600,0.18%,2022551 +2015-10-26,91.49500,92.02900,90.96100,91.91300,85.42500,0.12%,968151 +2015-10-27,91.44700,92.71800,91.19400,92.41700,85.89400,0.55%,1155379 +2015-10-28,92.44700,95.62100,91.34000,95.01900,88.31300,2.82%,1749432 +2015-10-29,99.19400,102.49500,99.12600,101.81600,94.62900,7.15%,2675277 +2015-10-30,101.69900,102.76700,100.50500,101.52400,94.35800,-0.29%,1953723 +2015-11-02,101.72800,103.99000,101.55300,103.83500,96.50600,2.28%,1472008 +2015-11-03,103.66000,103.88300,102.64100,103.30100,96.01000,-0.51%,1136869 +2015-11-04,104.40800,104.88300,103.88300,104.65000,97.26400,1.31%,1168126 +2015-11-05,104.27200,105.01000,103.61200,104.70900,97.31800,0.06%,1092172 +2015-11-06,104.22300,104.95100,103.21400,104.15500,96.80400,-0.53%,1452645 +2015-11-09,104.03900,104.28200,103.39800,103.80600,96.47900,-0.34%,758923 +2015-11-10,104.08700,104.60200,103.64600,104.13600,96.78600,0.32%,616550 +2015-11-11,104.20400,104.59200,103.33000,103.52400,96.21700,-0.59%,479859 +2015-11-12,99.30100,102.55300,99.30100,101.60200,94.43000,-1.86%,1416878 +2015-11-13,101.52400,102.15500,100.94200,101.25200,94.10600,-0.34%,760379 +2015-11-16,101.58300,102.53400,100.74800,102.51500,95.27900,1.25%,801157 +2015-11-17,102.14600,103.06800,101.60200,101.69900,94.52100,-0.80%,719687 +2015-11-18,101.69900,102.76700,101.07800,101.91300,94.71900,0.21%,1273653 +2015-11-19,101.94200,101.94200,99.50500,101.03900,93.90700,-0.86%,1083249 +2015-11-20,101.47600,105.81600,100.26200,100.71800,93.60900,-0.32%,1692625 +2015-11-23,100.72800,100.94200,99.27200,99.85400,92.80600,-0.86%,1031866 +2015-11-24,99.12600,99.40800,98.16500,98.95100,91.96700,-0.90%,1313865 +2015-11-25,99.20400,99.24300,98.07800,98.34000,91.39900,-0.62%,1008609 +2015-11-27,98.57300,98.90300,97.59200,98.05800,91.13700,-0.29%,917736 +2015-11-30,98.16500,98.98100,97.96100,98.06800,91.14600,0.01%,1599995 +2015-12-01,99.03900,99.99000,98.83500,99.72800,92.68900,1.69%,1719062 +2015-12-02,99.72800,100.24300,99.24800,99.28200,92.27400,-0.45%,1630027 +2015-12-03,99.35900,99.72800,96.20400,96.46600,89.65700,-2.84%,1960926 +2015-12-04,96.74800,98.24300,96.46600,97.62100,90.73100,1.20%,1133057 +2015-12-07,97.51500,98.04900,96.68900,97.48500,90.60400,-0.14%,1019323 +2015-12-08,96.89300,97.53000,96.19400,96.87400,90.03600,-0.63%,1283253 +2015-12-09,96.44700,98.66000,95.93200,97.08700,90.23500,0.22%,1887933 +2015-12-10,97.69900,97.69900,96.40800,97.05800,90.20700,-0.03%,1186029 +2015-12-11,95.87400,96.92200,95.65000,96.07800,89.29600,-1.01%,964873 +2015-12-14,96.14600,96.80600,95.22300,96.59200,89.77400,0.53%,1126945 +2015-12-15,97.28200,98.30100,96.56300,98.11700,91.19100,1.58%,1436628 +2015-12-16,98.27200,99.29100,97.18400,98.96100,91.97600,0.86%,1061931 +2015-12-17,98.96100,99.36900,97.64100,97.77700,90.87500,-1.20%,1385117 +2015-12-18,97.28200,97.32000,96.00000,96.07800,89.29600,-1.74%,1221799 +2015-12-21,96.46600,97.72300,96.02900,97.31100,90.44200,1.28%,1199063 +2015-12-22,97.81600,99.02900,97.05800,98.76700,91.79600,1.50%,759497 +2015-12-23,99.26200,100.02900,98.76700,99.77700,92.73400,1.02%,646287 +2015-12-24,99.43700,100.50500,99.43700,99.91300,92.86000,0.14%,240453 +2015-12-28,99.33000,99.72800,98.92200,99.27200,92.26500,-0.64%,347317 +2015-12-29,97.83500,100.15500,97.83500,99.77700,92.93300,0.51%,388629 +2015-12-30,99.85400,100.26200,99.18400,99.48500,92.66100,-0.29%,361024 +2015-12-31,99.01000,100.12600,98.69900,99.60200,92.77000,0.12%,679358 +2016-01-04,98.17500,100.05800,97.25200,98.84500,92.06400,-0.76%,2104127 +2016-01-05,99.02900,101.41700,98.63600,100.90300,93.98100,2.08%,2294827 +2016-01-06,99.52400,102.20400,99.38800,101.34000,94.38800,0.43%,2751256 +2016-01-07,99.18400,100.62100,98.47600,99.01000,92.21800,-2.30%,1829575 +2016-01-08,99.23300,100.06800,98.41700,98.59200,91.82900,-0.42%,1671250 +2016-01-11,98.72800,99.31100,95.74800,96.89300,90.24700,-1.72%,1626365 +2016-01-12,97.74800,100.40800,96.98100,99.87400,93.02300,3.08%,1895756 +2016-01-13,100.48500,102.22300,97.93200,98.25200,91.51300,-1.62%,2033488 +2016-01-14,98.47600,100.71800,98.01000,99.70900,92.86900,1.48%,1219688 +2016-01-15,97.31100,99.33000,96.35900,98.13600,91.40400,-1.58%,1561591 +2016-01-19,98.82500,98.96100,95.21400,96.35000,89.74000,-1.82%,1928312 +2016-01-20,95.02900,96.18400,92.08700,95.41700,88.87200,-0.97%,1755261 +2016-01-21,95.65000,96.00000,94.37900,95.32000,88.78200,-0.10%,968758 +2016-01-22,96.37900,96.86400,95.35000,96.26200,89.65900,0.99%,949234 +2016-01-25,95.60200,96.88300,95.60200,96.17500,89.57800,-0.09%,1104486 +2016-01-26,96.68000,99.12600,96.47600,98.77700,92.00100,2.71%,1513713 +2016-01-27,98.92200,100.68000,98.00000,98.68000,91.91100,-0.10%,2029968 +2016-01-28,100.01000,100.91300,94.27200,94.70900,88.21200,-4.02%,2376181 +2016-01-29,95.41700,96.52400,94.48500,96.36900,89.75900,1.75%,2309848 +2016-02-01,95.41700,96.85400,94.91300,96.14600,89.55100,-0.23%,1608431 +2016-02-02,95.56300,96.47600,94.95100,95.18400,88.65500,-1.00%,1240967 +2016-02-03,95.85400,95.98100,93.06000,94.42700,87.95000,-0.80%,1460632 +2016-02-04,94.82500,95.70900,94.11700,94.70900,88.21200,0.30%,1608789 +2016-02-05,93.26200,93.68000,91.95100,92.24300,85.91500,-2.60%,4070983 +2016-02-08,92.18400,92.36900,87.68000,89.35000,83.22100,-3.14%,2910620 +2016-02-09,88.94200,90.22300,88.11700,89.22300,83.10300,-0.14%,1803096 +2016-02-10,89.40800,91.79600,89.40800,90.20400,84.01600,1.10%,1317478 +2016-02-11,89.15500,89.72800,88.17500,89.01000,82.90400,-1.32%,1552670 +2016-02-12,85.87400,89.65000,85.69900,89.10700,82.99500,0.11%,1251467 +2016-02-16,89.24300,90.94200,88.85400,90.89300,84.65800,2.00%,1355728 +2016-02-17,91.36900,93.05300,91.20400,92.59200,86.24100,1.87%,1323008 +2016-02-18,92.59200,93.18400,91.93200,92.32000,85.98800,-0.29%,874808 +2016-02-19,92.17500,92.32000,91.34500,92.02900,85.71600,-0.32%,738994 +2016-02-22,92.85400,93.24300,91.85400,92.36900,86.03300,0.37%,1145518 +2016-02-23,92.02900,92.70900,90.22300,90.83500,84.60400,-1.66%,1489112 +2016-02-24,90.74800,91.86400,90.17500,91.60200,85.31900,0.84%,898335 +2016-02-25,92.26200,94.06800,91.87400,94.06800,87.61500,2.69%,1497049 +2016-02-26,94.07800,95.37900,93.74800,94.68900,88.19400,0.66%,1095660 +2016-02-29,94.66000,95.35900,93.84500,93.99000,87.54300,-0.74%,1540422 +2016-03-01,94.17500,94.88100,92.66000,94.55300,88.06800,0.60%,1528740 +2016-03-02,94.59200,95.14600,93.34000,94.60200,88.11300,0.05%,1100471 +2016-03-03,94.19400,96.18000,94.19400,96.01000,89.42400,1.49%,1238292 +2016-03-04,95.22300,96.92200,94.99000,96.39800,89.78600,0.40%,1168152 +2016-03-07,95.59200,97.78600,95.52400,97.74800,91.04300,1.40%,1990405 +2016-03-08,97.08700,98.26700,96.52400,97.62100,90.92500,-0.13%,1290734 +2016-03-09,97.71800,98.28200,97.14600,97.45600,90.77100,-0.17%,770385 +2016-03-10,98.59200,98.59200,97.49500,97.92200,91.20500,0.48%,1905489 +2016-03-11,98.89300,101.55300,98.89300,101.55300,94.58700,3.71%,2371938 +2016-03-14,100.97100,102.40800,100.73800,101.99000,94.99400,0.43%,2021275 +2016-03-15,101.35000,101.99000,101.06800,101.27200,94.32500,-0.70%,1338768 +2016-03-16,101.06800,102.02900,100.32000,101.22300,94.28000,-0.05%,949654 +2016-03-17,100.98100,101.88300,99.90300,100.57300,93.67400,-0.64%,780943 +2016-03-18,100.63100,101.67000,100.21400,101.46600,94.50600,0.89%,1423286 +2016-03-21,101.12600,101.68000,100.28200,101.34000,94.38800,-0.12%,723693 +2016-03-22,100.34000,101.76700,100.16500,101.36900,94.41600,0.03%,970577 +2016-03-23,101.53400,101.94200,100.75700,101.38800,94.43400,0.02%,949418 +2016-03-24,100.56300,101.27200,100.06800,100.71800,93.81000,-0.66%,877988 +2016-03-28,102.19400,102.84500,100.73800,101.30100,94.35200,0.58%,807093 +2016-03-29,101.38800,102.86400,100.92200,102.75700,95.92600,1.44%,1016116 +2016-03-30,103.31100,103.89300,102.84500,103.59200,96.70500,0.81%,1396829 +2016-03-31,103.76700,104.09200,103.15500,103.52400,96.64200,-0.07%,1362454 +2016-04-01,103.21400,104.50500,102.74300,104.24300,97.31200,0.69%,1708363 +2016-04-04,104.58300,105.45600,103.44700,103.74800,96.85000,-0.47%,1571453 +2016-04-05,102.98100,104.04900,102.45600,102.89300,96.05300,-0.82%,1388921 +2016-04-06,102.77700,105.40800,102.57300,104.94200,97.96500,1.99%,1411176 +2016-04-07,104.67000,105.04900,104.04900,105.00000,98.01900,0.06%,1745198 +2016-04-08,105.34000,105.99000,105.34000,105.78600,98.75300,0.75%,1358773 +2016-04-11,105.88300,106.51500,105.50500,106.11700,99.06200,0.31%,1437882 +2016-04-12,106.49500,108.48500,106.19400,108.32000,101.11900,2.08%,1955765 +2016-04-13,108.57300,111.18400,108.40800,111.11700,103.72900,2.58%,2618251 +2016-04-14,110.97100,112.38800,110.73800,112.06800,104.61700,0.86%,1594822 +2016-04-15,111.65000,111.69900,108.81600,110.70900,103.34900,-1.21%,1860491 +2016-04-18,110.35000,110.62600,109.66000,110.30100,102.96800,-0.37%,1180303 +2016-04-19,110.79600,111.25200,110.13600,110.52400,103.17600,0.20%,1204483 +2016-04-20,110.52400,112.04900,110.05800,111.49500,104.08300,0.88%,1337426 +2016-04-21,111.17500,112.56300,110.41700,111.06800,103.68400,-0.38%,1267413 +2016-04-22,111.28200,111.85400,110.88300,111.41700,104.01000,0.31%,1017248 +2016-04-25,110.78600,111.65000,110.42700,111.32000,103.91900,-0.09%,1050863 +2016-04-26,111.65000,112.18400,111.12600,111.85400,104.41800,0.48%,959557 +2016-04-27,112.17500,113.59200,111.96100,112.51500,105.03400,0.59%,1420098 +2016-04-28,112.63100,114.34000,111.17500,111.65000,104.22800,-0.77%,2558154 +2016-04-29,111.65000,113.04900,111.01900,112.39800,104.92600,0.67%,2028583 +2016-05-02,112.39800,112.74800,111.16500,112.55300,105.07100,0.14%,1681665 +2016-05-03,112.32000,112.56300,111.20400,111.55300,104.13700,-0.89%,1185277 +2016-05-04,111.12600,111.63100,110.42700,111.35000,103.94700,-0.18%,1356533 +2016-05-05,111.55300,112.59200,110.94200,112.56300,105.08000,1.09%,931659 +2016-05-06,112.53400,112.69400,111.05800,112.03900,104.59000,-0.47%,877164 +2016-05-09,112.45600,113.87400,112.22800,113.03900,105.52400,0.89%,1314774 +2016-05-10,113.12600,114.05800,112.92200,113.96100,106.38500,0.82%,950036 +2016-05-11,113.83500,115.10700,113.48500,113.52400,105.97700,-0.38%,930323 +2016-05-12,113.81600,114.51500,112.73800,114.01900,106.43900,0.44%,1322611 +2016-05-13,113.68000,115.15500,113.21400,114.01900,106.43900,,1717030 +2016-05-16,114.05800,116.49500,114.02900,116.11700,108.39700,1.84%,1592237 +2016-05-17,115.59200,116.35000,114.41700,115.04900,107.40000,-0.92%,1092002 +2016-05-18,114.80600,116.23300,114.41700,115.35900,107.69000,0.27%,957275 +2016-05-19,114.78600,115.47600,113.52400,114.74800,107.11900,-0.53%,1033094 +2016-05-20,115.32000,116.22300,114.92200,115.85400,108.15200,0.96%,1700248 +2016-05-23,115.90300,116.47600,115.49500,115.95100,108.24300,0.08%,1184943 +2016-05-24,116.26200,117.37900,115.95100,117.24300,109.44800,1.11%,1665322 +2016-05-25,117.67000,118.70900,117.38800,118.37900,110.50800,0.97%,1640788 +2016-05-26,118.24300,119.05800,117.50500,118.92200,111.01600,0.46%,1341135 +2016-05-27,118.77700,119.83500,118.50500,119.48500,111.54200,0.47%,1053389 +2016-05-31,119.33000,119.41700,117.73800,118.55300,110.67200,-0.78%,2089734 +2016-06-01,118.66000,118.84500,117.49500,118.59200,110.70800,0.03%,981575 +2016-06-02,118.59200,119.33000,118.12600,119.33000,111.39700,0.62%,888114 +2016-06-03,119.14600,119.19400,117.69400,118.27200,110.40900,-0.89%,1284231 +2016-06-06,118.26200,118.72800,117.62100,118.00000,110.15500,-0.23%,2185393 +2016-06-07,117.52400,117.59200,112.83500,115.95100,108.24300,-1.74%,4254596 +2016-06-08,115.95100,116.58300,114.67000,116.27200,108.54200,0.28%,1698053 +2016-06-09,115.82500,116.63100,115.35000,115.92200,108.21500,-0.30%,1148477 +2016-06-10,115.49500,115.79600,114.77200,115.75700,108.06100,-0.14%,1131806 +2016-06-13,115.01900,116.46600,114.72800,114.79600,107.16400,-0.83%,1623126 +2016-06-14,111.68900,113.42700,111.68900,113.41700,105.87700,-1.20%,6377790 +2016-06-15,113.59200,113.73800,112.74800,113.02900,105.51500,-0.34%,1897469 +2016-06-16,112.69900,113.37900,111.60200,113.31100,105.77700,0.25%,2202615 +2016-06-17,113.27200,113.47600,112.08700,113.08700,105.56900,-0.20%,2301683 +2016-06-20,114.08700,115.57300,113.91300,114.22300,106.62900,1.00%,2705408 +2016-06-21,115.13600,115.58300,114.38800,115.13600,107.48100,0.80%,2544028 +2016-06-22,114.95100,116.04900,114.78600,115.17500,107.73500,0.03%,1474292 +2016-06-23,115.90300,117.39800,115.68400,117.39800,109.81500,1.93%,2000148 +2016-06-24,114.35000,115.43700,113.01000,113.29100,105.97300,-3.50%,6822506 +2016-06-27,113.11700,113.32000,110.78600,111.98100,104.74700,-1.16%,1778651 +2016-06-28,113.22300,114.00000,112.15500,113.90300,106.54500,1.72%,1420680 +2016-06-29,114.79600,115.85400,114.43700,115.68000,108.20700,1.56%,1348812 +2016-06-30,116.18400,116.87400,115.22300,116.87400,109.32400,1.03%,1543925 +2016-07-01,117.11700,117.53400,116.74800,117.16500,109.59700,0.25%,889183 +2016-07-05,117.07800,117.10600,115.74800,116.45600,108.93400,-0.61%,1225049 +2016-07-06,116.33000,118.32000,115.85400,118.23300,110.59600,1.53%,1892964 +2016-07-07,118.05800,119.22300,118.03900,118.46600,110.81400,0.20%,1528087 +2016-07-08,119.35000,121.34000,118.34000,121.25200,113.42000,2.35%,1411463 +2016-07-11,121.15500,121.83500,120.74800,121.43700,113.59300,0.15%,1256886 +2016-07-12,121.47600,122.50500,121.21400,121.80600,113.93800,0.30%,1118245 +2016-07-13,121.68900,121.97100,121.28200,121.91300,114.03800,0.09%,1086994 +2016-07-14,122.40800,122.96100,121.91300,122.61200,114.69200,0.57%,1044828 +2016-07-15,122.96100,123.09700,121.50500,121.76700,113.90200,-0.69%,872614 +2016-07-18,121.61200,122.40700,120.91300,121.18400,113.35700,-0.48%,1216898 +2016-07-19,121.11700,121.64100,120.19400,120.89300,113.08400,-0.24%,1205797 +2016-07-20,121.68000,122.97100,121.52900,122.80600,114.87300,1.58%,871096 +2016-07-21,122.28200,123.45600,121.35900,121.64100,113.78300,-0.95%,1142705 +2016-07-22,121.15500,121.28200,119.10700,120.85400,113.04800,-0.65%,1578781 +2016-07-25,120.85400,120.85400,119.66000,119.75700,112.02200,-0.91%,1124127 +2016-07-26,119.75700,120.26200,119.00000,120.01900,112.26700,0.22%,1450440 +2016-07-27,120.01900,120.22300,118.08700,119.10700,111.41300,-0.76%,1610178 +2016-07-28,122.81600,125.80600,122.35000,123.75700,115.76300,3.90%,2718400 +2016-07-29,123.75700,127.50500,123.74300,127.32000,119.09600,2.88%,2017235 +2016-08-01,127.05800,127.73800,126.65000,127.24300,119.02400,-0.06%,1463617 +2016-08-02,127.04900,127.53400,125.86400,126.78600,118.59700,-0.36%,1060171 +2016-08-03,126.89300,126.98100,126.18400,126.63100,118.45100,-0.12%,980951 +2016-08-04,126.81600,127.26200,125.70900,127.09700,118.88700,0.37%,998301 +2016-08-05,127.40800,127.75700,126.88300,127.57300,119.33200,0.37%,780870 +2016-08-08,127.41700,127.99000,127.07800,127.82500,119.56800,0.20%,758892 +2016-08-09,128.01000,129.31100,127.55800,129.21400,120.86700,1.09%,1151365 +2016-08-10,125.24300,126.11700,124.15500,125.16500,117.08000,-3.13%,4723619 +2016-08-11,125.25200,126.19400,125.25200,125.72800,117.60700,0.45%,2274939 +2016-08-12,125.83500,126.19400,125.01000,125.57300,117.46200,-0.12%,893210 +2016-08-15,125.71800,126.14600,125.62100,126.12600,117.97900,0.44%,1425130 +2016-08-16,125.61200,125.71800,124.56300,124.56300,116.51700,-1.24%,1242518 +2016-08-17,125.13600,125.39800,123.38800,124.05800,116.04500,-0.41%,1454006 +2016-08-18,124.22300,124.61200,123.68000,124.29100,116.26300,0.19%,1251119 +2016-08-19,123.57300,124.23300,123.12600,124.05800,116.04500,-0.19%,1054973 +2016-08-22,124.12600,124.88300,123.19400,124.52400,116.48100,0.38%,821729 +2016-08-23,124.94200,126.11700,124.78600,125.99000,117.85200,1.18%,1239000 +2016-08-24,126.06800,126.88300,123.84500,124.07800,116.06300,-1.52%,1455882 +2016-08-25,123.78600,125.08700,123.43700,124.42700,116.39000,0.28%,1308095 +2016-08-26,124.85400,125.90300,123.92200,125.73800,117.61600,1.05%,1420409 +2016-08-29,125.93200,127.14600,125.78600,126.78600,118.59700,0.83%,876890 +2016-08-30,127.43700,127.49500,125.09700,126.08700,117.94300,-0.55%,1126027 +2016-08-31,126.16500,126.35000,125.14400,125.83500,117.70700,-0.20%,1180287 +2016-09-01,125.72800,126.18400,124.33000,124.61200,116.56200,-0.97%,994246 +2016-09-02,125.14600,125.69400,124.84500,125.63100,117.51600,0.82%,1118975 +2016-09-06,125.79600,126.28200,125.25200,126.15500,118.00600,0.42%,969083 +2016-09-07,126.32000,127.35900,125.75700,126.18400,118.03400,0.02%,1055103 +2016-09-08,126.01000,126.29100,125.41700,126.21400,118.06100,0.02%,854215 +2016-09-09,125.21400,125.27700,121.63100,121.64100,113.78300,-3.62%,1454646 +2016-09-12,121.11700,123.23300,120.44700,122.86400,114.92800,1.01%,1765218 +2016-09-13,122.20400,122.39800,119.29100,119.92200,112.17600,-2.39%,1500618 +2016-09-14,119.85400,120.51500,119.38800,119.81600,112.07600,-0.09%,1564406 +2016-09-15,119.79600,122.05800,119.36000,121.25200,113.42000,1.20%,1128972 +2016-09-16,120.97100,121.34000,119.93200,120.68000,112.88400,-0.47%,1638315 +2016-09-19,121.29100,122.12600,120.91300,121.33000,113.49300,0.54%,915815 +2016-09-20,122.21400,122.28200,121.15500,121.15500,113.32900,-0.14%,776777 +2016-09-21,121.23300,123.70900,121.23300,123.48500,115.72700,1.92%,923557 +2016-09-22,124.02900,125.80600,123.74800,125.11700,117.25600,1.32%,994407 +2016-09-23,124.64100,125.01900,124.00000,124.59200,116.76400,-0.42%,649312 +2016-09-26,123.88300,124.08700,123.06800,123.18400,115.44500,-1.13%,608166 +2016-09-27,123.42700,124.66000,122.85400,124.28200,116.47300,0.89%,963104 +2016-09-28,124.05800,124.98100,121.36900,124.86400,117.01900,0.47%,684636 +2016-09-29,124.79600,125.08700,123.31100,124.11700,116.31800,-0.60%,1371774 +2016-09-30,124.92200,126.68900,124.51600,126.23300,118.30200,1.70%,1433061 +2016-10-03,125.72800,126.12600,125.05800,126.09700,118.17500,-0.11%,1100071 +2016-10-04,125.99000,126.36900,124.77700,125.46600,117.58300,-0.50%,678816 +2016-10-05,125.97100,127.20400,125.57300,126.74800,118.78400,1.02%,1005957 +2016-10-06,126.35000,127.03900,125.72800,126.98100,119.00200,0.18%,700354 +2016-10-07,127.01000,127.42700,126.25200,127.18400,119.19400,0.16%,786861 +2016-10-10,127.68000,129.33000,127.50500,128.87400,120.77700,1.33%,857018 +2016-10-11,128.45600,128.45600,121.91300,122.93200,115.20800,-4.61%,2247732 +2016-10-12,123.08700,123.66000,121.48500,123.34000,115.59000,0.33%,1629334 +2016-10-13,122.50500,123.51500,121.82500,123.21400,115.47200,-0.10%,886356 +2016-10-14,124.01000,124.70900,123.38800,123.44700,115.69100,0.19%,1346290 +2016-10-17,123.45600,123.52400,122.76700,122.93200,115.20800,-0.42%,763619 +2016-10-18,123.97100,125.92200,123.88300,125.34000,117.46500,1.96%,1335687 +2016-10-19,125.35000,125.64100,123.89300,124.35000,116.53700,-0.79%,795464 +2016-10-20,124.42700,124.93200,123.76700,124.47600,116.65500,0.10%,923876 +2016-10-21,123.67000,123.94200,122.33000,123.80600,116.02700,-0.54%,720514 +2016-10-24,124.55300,124.91300,123.99000,124.26200,116.45500,0.37%,812342 +2016-10-25,124.17500,124.18000,121.81600,121.93200,114.27100,-1.88%,992965 +2016-10-26,121.14600,121.35900,117.30100,117.55300,110.16800,-3.59%,2122370 +2016-10-27,117.55300,118.07800,116.14600,117.46600,110.08600,-0.07%,1629175 +2016-10-28,117.45600,120.38800,116.81600,118.98100,111.50500,1.29%,2381991 +2016-10-31,103.52400,105.24300,100.90300,102.33000,95.90100,-13.99%,10378992 +2016-11-01,103.44700,103.88300,100.11700,100.73800,94.40900,-1.56%,5314229 +2016-11-02,100.68900,101.16500,98.95100,99.04900,92.82500,-1.68%,3036552 +2016-11-03,99.05800,100.26200,98.37900,99.55300,93.29900,0.51%,2301744 +2016-11-04,100.10700,102.84500,100.00000,100.01000,93.72600,0.46%,2529841 +2016-11-07,101.08700,102.32500,100.68000,101.40800,95.03600,1.40%,2230921 +2016-11-08,99.68000,100.40800,96.79600,98.86400,92.65300,-2.51%,5348943 +2016-11-09,101.13600,101.13600,94.98100,98.66000,92.46100,-0.21%,3907939 +2016-11-10,99.44700,100.71800,96.16500,97.74800,91.60600,-0.92%,2772578 +2016-11-11,97.26200,97.63100,94.86400,95.17500,89.19500,-2.63%,2959431 +2016-11-14,95.28200,95.31100,92.84500,95.13600,89.15900,-0.04%,4538109 +2016-11-15,95.56300,99.06700,95.50500,98.49500,92.30700,3.53%,3609879 +2016-11-16,97.96100,98.45600,97.20400,97.94200,91.78800,-0.56%,1636947 +2016-11-17,97.86400,98.55300,97.79100,97.86400,91.71500,-0.08%,1702021 +2016-11-18,98.09700,98.99000,97.62600,97.70900,91.57000,-0.16%,2482152 +2016-11-21,97.70900,99.33000,97.38800,99.11700,92.88900,1.44%,1760287 +2016-11-22,98.01000,98.01000,95.34000,97.87400,91.72400,-1.25%,3186497 +2016-11-23,97.27200,98.89300,97.17500,98.05800,91.89700,0.19%,1523878 +2016-11-25,99.02900,99.93200,98.63100,99.37900,93.13500,1.35%,729566 +2016-11-28,99.26200,100.33000,98.87400,99.01000,92.78900,-0.37%,1635541 +2016-11-29,100.55300,101.30100,99.96100,100.38800,94.08100,1.39%,2248544 +2016-11-30,100.42700,100.68000,98.68000,98.89300,92.68000,-1.49%,2018871 +2016-12-01,98.82500,99.42700,96.22300,96.88300,90.79600,-2.03%,1594356 +2016-12-02,97.24300,98.60200,96.68900,97.28200,91.16900,0.41%,1189702 +2016-12-05,98.08700,98.55300,97.24000,98.47600,92.28900,1.23%,1843694 +2016-12-06,98.23300,101.68900,97.75700,101.56300,95.18200,3.13%,2065205 +2016-12-07,101.19400,102.15500,100.29100,101.37900,95.00900,-0.18%,1605560 +2016-12-08,101.40800,101.74800,100.75700,101.40800,95.03600,0.03%,1311114 +2016-12-09,102.09700,102.42700,101.38300,102.15500,95.73700,0.74%,1364380 +2016-12-12,102.36900,103.35300,102.15500,102.72800,96.27400,0.56%,1492892 +2016-12-13,102.68900,103.86300,102.32000,103.62100,97.11100,0.87%,1051040 +2016-12-14,103.00000,103.17000,100.97100,101.81600,95.41900,-1.74%,2130497 +2016-12-15,99.51500,100.81600,97.87400,99.66000,93.39900,-2.12%,3345064 +2016-12-16,99.42700,100.51500,99.36900,100.48500,94.17200,0.83%,2946879 +2016-12-19,100.44700,100.75200,99.61200,99.86400,93.59000,-0.62%,1179701 +2016-12-20,99.88300,100.48500,98.63600,98.88300,92.67100,-0.98%,1817527 +2016-12-21,98.86400,99.37900,98.41700,98.69900,92.49800,-0.19%,1525123 +2016-12-22,98.71800,98.75700,97.93200,98.61200,92.41600,-0.09%,880095 +2016-12-23,98.61200,99.70900,98.47600,99.34000,93.09800,0.74%,683958 +2016-12-27,99.51500,100.37900,99.01000,100.13600,93.84400,0.80%,1180942 +2016-12-28,99.84500,101.16500,99.84500,100.05800,93.99000,-0.08%,1355051 +2016-12-29,100.00000,100.71800,99.83500,100.48500,94.39100,0.43%,703773 +2016-12-30,100.30100,100.90300,99.85400,100.19400,94.11800,-0.29%,1003036 +2017-01-03,100.84500,100.87400,99.60200,100.32000,94.23600,0.13%,1422666 +2017-01-04,100.85400,102.27700,100.36900,101.24300,95.10300,0.92%,1547833 +2017-01-05,101.53400,102.21400,101.07800,101.89300,95.71400,0.64%,1497504 +2017-01-06,102.07800,102.24300,100.60200,101.90300,95.72300,0.01%,1875628 +2017-01-09,101.71800,104.07700,101.71800,103.88300,97.58300,1.94%,1198196 +2017-01-10,107.29100,112.56300,107.28200,110.35900,103.66600,6.23%,4092613 +2017-01-11,110.67000,112.77700,110.11700,111.40800,104.65100,0.95%,2559511 +2017-01-12,110.39800,111.55300,108.71800,111.09700,104.35900,-0.28%,1593094 +2017-01-13,111.28200,112.04900,110.76700,111.84500,105.06200,0.67%,1065419 +2017-01-17,110.88300,112.37900,110.72800,112.08700,105.29000,0.22%,1279483 +2017-01-18,112.29100,112.62100,111.38300,112.10700,105.30800,0.02%,929429 +2017-01-19,111.75700,112.01600,110.60200,111.24300,104.49600,-0.77%,962685 +2017-01-20,111.45600,111.98100,109.89300,110.34000,103.64800,-0.81%,1443841 +2017-01-23,110.07800,111.13600,110.07800,110.83500,104.11300,0.45%,1410816 +2017-01-24,110.61200,111.98100,110.19400,111.22300,104.47800,0.35%,1376361 +2017-01-25,111.22300,112.80600,111.05800,112.56300,105.73700,1.20%,1529761 +2017-01-26,112.53400,112.87400,111.58300,111.99000,105.19800,-0.51%,1182002 +2017-01-27,112.45600,114.36900,112.15500,113.55300,106.66700,1.40%,1249574 +2017-01-30,113.43700,113.43700,111.60200,112.02900,105.23500,-1.34%,2936146 +2017-01-31,112.48500,116.90300,112.48500,114.88300,107.91600,2.55%,3051873 +2017-02-01,115.35000,115.77700,113.93200,115.05800,108.08000,0.15%,1505252 +2017-02-02,114.32000,114.87400,113.64100,114.19400,107.26900,-0.75%,1736228 +2017-02-03,114.75700,115.49500,114.20400,114.69900,107.74300,0.44%,1049640 +2017-02-06,114.35000,114.83000,113.33000,113.82500,106.92200,-0.76%,1107435 +2017-02-07,114.39800,114.93200,113.69900,114.67000,107.71600,0.74%,824088 +2017-02-08,114.43700,114.77700,113.44700,113.73800,106.84000,-0.81%,1041322 +2017-02-09,114.05800,114.66000,113.69900,114.17500,107.25000,0.38%,1032048 +2017-02-10,114.11700,114.38000,113.46600,113.91300,107.00400,-0.23%,803921 +2017-02-13,114.01000,114.68000,113.82500,114.32000,107.38700,0.36%,679734 +2017-02-14,113.96100,114.32000,113.28200,113.76700,106.86700,-0.48%,1163687 +2017-02-15,113.35900,114.32000,113.31100,113.89300,106.98600,0.11%,1195022 +2017-02-16,114.14600,114.56300,112.49500,112.93200,106.08300,-0.84%,1535447 +2017-02-17,112.82500,113.46600,111.97100,113.46600,106.58500,0.47%,1257507 +2017-02-21,113.53400,114.12600,113.14600,113.75700,106.85800,0.26%,1540723 +2017-02-22,113.46600,113.83500,112.97100,113.49500,106.61200,-0.23%,1367728 +2017-02-23,113.62100,113.97100,112.12600,112.99000,106.13800,-0.44%,1507587 +2017-02-24,112.53400,113.66000,112.27200,113.51500,106.63000,0.46%,1019966 +2017-02-27,113.68900,113.88300,112.94200,113.55300,106.66700,0.03%,1625587 +2017-02-28,113.56300,114.05800,113.23300,113.67000,106.77600,0.10%,1281513 +2017-03-01,114.13600,115.97100,113.93200,115.42700,108.42700,1.55%,1134898 +2017-03-02,115.04900,115.14600,114.09700,114.58300,107.63300,-0.73%,795407 +2017-03-03,114.49500,114.93200,113.88300,114.83500,107.87100,0.22%,729323 +2017-03-06,114.06800,114.33000,113.52400,113.80600,106.90400,-0.90%,877328 +2017-03-07,113.42700,113.91300,112.82500,113.66000,106.76700,-0.13%,914258 +2017-03-08,113.67000,114.45600,113.24300,114.17500,107.25000,0.45%,931977 +2017-03-09,114.40800,115.97100,113.55300,115.70900,108.69100,1.34%,1149962 +2017-03-10,115.77700,116.89300,115.77700,116.58300,109.51200,0.76%,1590696 +2017-03-13,116.74800,117.12600,115.73800,116.30100,109.24800,-0.24%,1679772 +2017-03-14,115.72800,116.22300,115.01500,115.22300,108.23500,-0.93%,990454 +2017-03-15,115.63100,116.67000,115.11700,116.16500,109.12000,0.82%,1046755 +2017-03-16,116.69900,116.69900,115.38800,115.93200,108.90100,-0.20%,1113825 +2017-03-17,115.87400,118.53400,115.37900,118.12600,110.96200,1.89%,2358587 +2017-03-20,118.05800,118.70900,117.57300,118.10700,110.94400,-0.02%,1383262 +2017-03-21,118.44700,119.56300,117.08700,117.45600,110.33300,-0.55%,1379240 +2017-03-22,117.43700,118.83500,117.08700,117.84500,110.69800,0.33%,1035985 +2017-03-23,117.70900,118.17500,116.61200,116.89300,109.80400,-0.81%,1029698 +2017-03-24,116.89300,117.58300,116.80600,117.14600,110.04100,0.22%,737979 +2017-03-27,116.02900,116.94200,115.35900,116.78600,109.70400,-0.31%,1493648 +2017-03-28,117.36900,117.92200,116.44700,117.66000,110.52400,0.75%,915576 +2017-03-29,117.32000,118.22300,117.22300,117.83500,110.90800,0.15%,522649 +2017-03-30,117.44700,118.35900,117.37900,117.82500,110.89800,-0.01%,542299 +2017-03-31,117.27200,118.89100,117.01000,118.55300,111.58400,0.62%,886748 +2017-04-03,118.42700,118.71800,116.77700,117.81600,110.88900,-0.62%,1000921 +2017-04-04,118.09700,118.24800,116.22300,117.25200,110.35900,-0.48%,594312 +2017-04-05,117.24300,118.01000,116.55300,116.68000,109.82000,-0.49%,807418 +2017-04-06,116.91300,116.96100,116.09700,116.69900,109.83800,0.02%,912484 +2017-04-07,116.62100,116.92200,116.28200,116.38800,109.54600,-0.27%,449859 +2017-04-10,116.48500,117.25200,116.28200,116.53400,109.68300,0.13%,471586 +2017-04-11,116.32000,116.53400,115.77800,116.09700,109.27200,-0.37%,512720 +2017-04-12,115.44700,116.11700,115.06800,115.69900,108.89700,-0.34%,677182 +2017-04-13,115.56300,116.72800,114.89300,116.04900,109.22600,0.30%,709039 +2017-04-17,116.52400,117.63100,116.25200,117.63100,110.71600,1.36%,572329 +2017-04-18,117.06800,117.37400,115.69900,116.08700,109.26300,-1.31%,981628 +2017-04-19,116.69900,117.26200,116.04900,116.75700,109.89300,0.58%,821407 +2017-04-20,116.82500,118.68900,115.98100,118.30100,111.34600,1.32%,858458 +2017-04-21,118.11700,118.51000,117.28600,117.66000,110.74300,-0.54%,838668 +2017-04-24,118.90300,119.92200,118.27200,119.68000,112.64400,1.72%,930302 +2017-04-25,119.80600,121.12600,119.42700,120.86400,113.75900,0.99%,1044925 +2017-04-26,121.01900,121.76700,120.35900,121.67000,114.51700,0.67%,1795881 +2017-04-27,112.13600,115.04900,111.65000,114.66000,107.91900,-5.76%,6083543 +2017-04-28,114.32000,116.40500,113.62100,116.16500,109.33600,1.31%,2431442 +2017-05-01,116.20400,118.39800,115.53400,117.30100,110.40500,0.98%,2261613 +2017-05-02,117.37900,117.71800,116.78600,117.11700,110.23100,-0.16%,1194933 +2017-05-03,116.95100,117.21400,115.14600,115.95100,109.13500,-1.00%,1115178 +2017-05-04,115.87400,116.19400,112.79600,113.44700,106.77700,-2.16%,2413790 +2017-05-05,114.03900,114.03900,112.37900,113.14600,106.49400,-0.27%,1394245 +2017-05-08,113.21400,113.79600,112.65000,113.50500,106.83200,0.32%,1270038 +2017-05-09,113.44700,115.37900,113.39800,115.20400,108.43100,1.50%,1496953 +2017-05-10,115.03900,116.22300,114.60200,116.01000,109.19000,0.70%,1390129 +2017-05-11,116.34000,117.63100,115.18400,117.49500,110.58800,1.28%,2070971 +2017-05-12,117.34000,119.35000,117.03900,117.72800,110.80700,0.20%,2082111 +2017-05-15,117.45600,119.53400,116.60200,118.76700,111.78500,0.88%,2524593 +2017-05-16,116.65000,118.15500,114.95100,116.29100,109.45500,-2.08%,3984367 +2017-05-17,115.53400,116.07800,113.95100,114.29100,107.57200,-1.72%,1819290 +2017-05-18,114.29100,115.14600,113.41700,113.84500,107.15200,-0.39%,1121860 +2017-05-19,114.14600,114.51500,112.83500,114.24300,107.52600,0.35%,1022419 +2017-05-22,114.62100,114.62100,113.52400,114.35900,107.63600,0.10%,1046481 +2017-05-23,114.55300,114.84500,113.86400,114.37900,107.65400,0.02%,1294897 +2017-05-24,114.46600,115.71800,113.98100,115.63100,108.83300,1.09%,1199699 +2017-05-25,115.88300,116.39800,115.49500,115.82500,109.01600,0.17%,650173 +2017-05-26,115.97100,116.16500,115.44700,115.75700,108.95200,-0.06%,667590 +2017-05-30,115.16500,115.58300,114.58300,114.98100,108.22100,-0.67%,536349 +2017-05-31,114.98100,115.93200,114.17500,115.73800,108.93400,0.66%,836918 +2017-06-01,116.19400,119.46600,115.83500,119.09700,112.09500,2.90%,1675025 +2017-06-02,118.20400,120.72800,118.20400,120.33000,113.25600,1.04%,1434470 +2017-06-05,120.71800,120.71800,119.60200,120.32000,113.24700,-0.01%,1058446 +2017-06-06,119.90300,120.82000,119.90300,120.55300,113.46600,0.19%,1151022 +2017-06-07,120.87400,121.09700,120.29100,120.72800,113.63100,0.15%,860760 +2017-06-08,120.91300,121.90300,120.29100,121.52400,114.38000,0.66%,1059445 +2017-06-09,121.54400,122.27200,120.13600,121.36900,114.23400,-0.13%,1355550 +2017-06-12,120.95100,121.44700,119.34000,121.35900,114.22500,-0.01%,1054553 +2017-06-13,121.12600,122.10700,120.90300,121.81600,114.65400,0.38%,667856 +2017-06-14,122.30100,122.33000,121.32000,121.94200,114.77300,0.10%,822349 +2017-06-15,121.22300,122.52400,120.79100,122.17500,114.99200,0.19%,875385 +2017-06-16,122.52400,122.69900,121.77700,122.25200,115.06500,0.06%,1115006 +2017-06-19,122.54400,123.56300,122.13600,123.38800,116.13400,0.93%,937233 +2017-06-20,123.55300,124.16500,123.38300,123.51500,116.25300,0.10%,886188 +2017-06-21,123.87400,125.21400,123.06800,124.77700,117.66000,1.02%,1124005 +2017-06-22,124.79600,126.40800,124.79600,125.62100,118.45700,0.68%,1177812 +2017-06-23,125.87400,125.87400,125.10700,125.33000,118.18200,-0.23%,2355009 +2017-06-26,125.57300,126.03900,124.73800,125.30100,118.15500,-0.02%,1047411 +2017-06-27,125.06800,125.35000,124.05800,124.51500,117.41300,-0.63%,954650 +2017-06-28,125.38800,125.65000,124.63100,124.76700,117.65100,0.20%,1155295 +2017-06-29,125.18400,125.19400,123.30100,124.16500,117.08400,-0.48%,1350351 +2017-06-30,124.16500,125.16500,124.16500,124.66000,117.55100,0.40%,758108 +2017-07-03,125.25200,125.34000,124.46600,124.64100,117.53200,-0.02%,562440 +2017-07-05,124.80600,125.22300,122.64100,124.04900,116.97400,-0.47%,1915016 +2017-07-06,123.41700,123.81600,121.74800,121.97100,115.01500,-1.68%,1577164 +2017-07-07,122.28200,123.97600,121.82500,123.40800,116.37000,1.18%,1040502 +2017-07-10,123.41700,123.99000,123.17500,123.68900,116.63500,0.23%,1056393 +2017-07-11,123.68000,123.78600,122.78600,122.80600,115.80200,-0.71%,1195457 +2017-07-12,124.71800,125.23300,121.96100,122.68000,115.68300,-0.10%,3235833 +2017-07-13,122.84500,127.15500,122.18000,125.22300,118.08200,2.07%,4222309 +2017-07-14,125.49500,129.21400,125.44700,128.63100,121.29500,2.72%,1863431 +2017-07-17,128.65000,129.60200,128.05800,128.74800,121.40500,0.09%,971623 +2017-07-18,128.42700,128.75700,126.88300,127.35900,120.09600,-1.08%,1556267 +2017-07-19,127.52400,128.35000,127.05800,127.25200,119.99500,-0.08%,1440264 +2017-07-20,127.57300,127.65000,125.57300,125.69900,118.53000,-1.22%,2558161 +2017-07-21,125.77700,126.41700,125.40800,125.83500,118.65800,0.11%,935386 +2017-07-24,126.03900,126.16500,124.17500,125.03900,117.90800,-0.63%,1786620 +2017-07-25,125.43700,125.67000,124.45600,125.01900,117.88900,-0.02%,1246495 +2017-07-26,125.06800,125.53400,124.75700,124.95100,117.82500,-0.05%,1362555 +2017-07-27,123.87400,123.88300,121.25200,121.78600,114.84100,-2.53%,3091129 +2017-07-28,121.12600,121.33000,120.05800,120.17500,113.32100,-1.32%,1562181 +2017-07-31,120.09700,120.09700,117.54400,117.78600,111.06900,-1.99%,2325097 +2017-08-01,118.26200,118.26200,116.74800,116.81600,110.15300,-0.82%,2216999 +2017-08-02,116.76700,116.83500,113.97100,114.26200,107.74600,-2.19%,2632488 +2017-08-03,113.79600,114.71800,113.00000,113.74800,107.26000,-0.45%,2089859 +2017-08-04,113.85400,114.64100,112.95100,114.49500,107.96500,0.66%,1745470 +2017-08-07,114.48500,114.55300,113.44700,113.77700,107.28800,-0.63%,831257 +2017-08-08,113.67000,113.67000,111.23300,111.68900,105.31900,-1.84%,1595893 +2017-08-09,110.63100,110.95100,108.95200,109.57300,103.32400,-1.89%,1902058 +2017-08-10,109.14600,109.30100,106.88300,106.92200,100.82400,-2.42%,2276929 +2017-08-11,107.21400,109.08700,107.03900,108.44700,102.26200,1.43%,1542011 +2017-08-14,109.30100,110.34000,108.57300,109.23300,103.00300,0.72%,985182 +2017-08-15,109.72800,110.09700,108.90300,109.68000,103.42400,0.41%,1394034 +2017-08-16,110.36900,110.97100,109.65000,109.78600,103.52500,0.10%,1560943 +2017-08-17,109.70900,110.76700,109.07800,109.14600,102.92100,-0.58%,1085489 +2017-08-18,109.19400,109.19400,108.08700,108.13600,101.96900,-0.93%,1062344 +2017-08-21,108.37900,109.88300,108.30100,109.48500,103.24100,1.25%,1242370 +2017-08-22,109.46600,110.76700,109.26200,110.64100,104.33100,1.06%,1673043 +2017-08-23,109.74800,110.14600,108.68900,109.01000,102.79300,-1.47%,1121709 +2017-08-24,109.54400,110.63600,109.13600,109.56300,103.31500,0.51%,1012618 +2017-08-25,110.18400,110.62100,109.82500,109.89300,103.62600,0.30%,763189 +2017-08-28,110.26200,110.34000,109.05800,109.60200,103.35100,-0.26%,787106 +2017-08-29,109.10700,109.84500,108.62100,109.53400,103.28700,-0.06%,725036 +2017-08-30,109.52400,109.77700,108.72800,109.71800,103.46100,0.17%,1112124 +2017-08-31,110.20400,111.58300,109.90300,110.94200,104.61500,1.12%,1267162 +2017-09-01,111.13600,111.37900,110.19900,111.00000,104.66900,0.05%,733122 +2017-09-05,110.74800,111.97100,110.11700,110.91300,104.58700,-0.08%,1546522 +2017-09-06,111.19400,112.46600,110.54400,112.26200,105.86000,1.22%,1005046 +2017-09-07,112.26200,112.73800,111.89800,112.30100,105.89600,0.03%,688641 +2017-09-08,111.97100,113.21400,111.57300,112.33000,105.92400,0.03%,1029271 +2017-09-11,112.86400,113.48500,112.24300,112.42700,106.01500,0.09%,961360 +2017-09-12,112.36900,114.06800,111.98100,113.03900,106.59200,0.54%,1015512 +2017-09-13,112.93200,113.13600,111.93200,112.51500,106.09800,-0.46%,943793 +2017-09-14,112.33000,112.96100,112.25200,112.61200,106.18900,0.09%,1127064 +2017-09-15,112.55300,112.73800,111.10700,112.10700,105.71300,-0.45%,1635737 +2017-09-18,112.24300,113.01000,111.88300,112.91300,106.47300,0.72%,1376440 +2017-09-19,112.96100,113.57300,111.95100,112.11700,105.72200,-0.70%,2273295 +2017-09-20,112.28200,113.27200,111.87400,112.83500,106.40000,0.64%,1271966 +2017-09-21,112.86400,112.91700,109.39800,109.76700,103.72700,-2.72%,1438082 +2017-09-22,109.79600,111.14600,109.37400,111.06800,104.95600,1.19%,1640126 +2017-09-25,111.05800,112.10700,109.68000,111.03900,104.92800,-0.03%,1422470 +2017-09-26,111.18400,112.19400,110.83500,111.40800,105.27700,0.33%,1038406 +2017-09-27,111.80600,112.98100,111.02900,112.86400,106.65300,1.31%,1216946 +2017-09-28,112.72800,112.91300,111.76700,112.29100,106.11200,-0.51%,1014409 +2017-09-29,112.35000,113.72800,112.03900,113.68000,107.42400,1.24%,1088097 +2017-10-02,113.90300,114.76700,113.15500,114.27200,107.98300,0.52%,832026 +2017-10-03,114.55300,114.68000,112.69900,112.76700,106.56100,-1.32%,1084291 +2017-10-04,112.77700,114.19400,112.49000,114.10700,107.82800,1.19%,1502185 +2017-10-05,114.13600,116.10700,113.85400,115.68900,109.32300,1.39%,1077074 +2017-10-06,115.12600,115.84500,114.62100,115.79600,109.42400,0.09%,884188 +2017-10-09,115.76700,115.76700,113.64100,114.09700,107.81800,-1.47%,989473 +2017-10-10,114.09700,115.30100,114.09700,114.96100,108.63500,0.76%,1064282 +2017-10-11,114.75700,115.31100,114.32000,115.18400,108.84600,0.19%,920778 +2017-10-12,114.90300,117.23300,114.62100,117.11700,110.67200,1.68%,1518944 +2017-10-13,116.84500,117.07800,115.55300,116.21400,109.81800,-0.77%,822616 +2017-10-16,116.11700,116.35000,115.56300,116.02900,109.64400,-0.16%,1391464 +2017-10-17,116.18400,116.48500,115.34000,116.43700,110.02900,0.35%,763508 +2017-10-18,116.62100,117.35000,116.37900,117.17500,110.72700,0.63%,901508 +2017-10-19,117.37900,118.38800,116.67000,118.33000,111.81800,0.99%,925032 +2017-10-20,118.80600,119.25000,117.78600,118.78600,112.25000,0.39%,812192 +2017-10-23,118.98100,120.21400,118.09700,118.15500,111.65300,-0.53%,893123 +2017-10-24,118.39800,118.55300,116.83500,117.68000,111.20400,-0.40%,1361610 +2017-10-25,117.47600,118.14600,116.43700,117.96100,111.47000,0.24%,943642 +2017-10-26,117.96100,118.43700,117.25200,117.47600,111.01100,-0.41%,1216376 +2017-10-27,118.48500,121.11700,117.48500,120.83500,114.18500,2.86%,1534096 +2017-10-30,119.78600,120.28200,117.35900,117.81600,111.33200,-2.50%,1594943 +2017-10-31,118.17500,118.86400,117.36400,118.07800,111.58000,0.22%,1512978 +2017-11-01,107.94200,113.59200,107.56300,111.73800,105.58900,-5.37%,831465 +2017-11-02,111.55300,111.80100,108.04900,109.04900,103.04800,-2.41%,3569621 +2017-11-03,106.87400,107.76700,105.37900,106.06800,100.23100,-2.73%,3992421 +2017-11-06,106.13600,107.29600,105.77700,106.15500,100.31400,0.08%,2555658 +2017-11-07,106.77700,106.77700,105.01900,105.55300,99.74500,-0.57%,1306576 +2017-11-08,105.38800,106.64100,104.88300,105.99000,100.15800,0.41%,1738297 +2017-11-09,105.85400,108.60200,105.75700,108.58300,102.60700,2.45%,1662922 +2017-11-10,108.03900,108.50500,106.37900,107.52400,101.60700,-0.98%,981332 +2017-11-13,106.87400,108.05800,106.68000,107.82500,101.89200,0.28%,1067781 +2017-11-14,109.55300,109.68000,107.88300,108.94200,102.94700,1.04%,1347461 +2017-11-15,108.70900,108.92200,107.12600,107.84500,101.91000,-1.01%,1122061 +2017-11-16,108.06800,109.66000,107.74800,108.97100,102.97400,1.04%,1680863 +2017-11-17,108.25200,109.08700,108.25200,108.35900,102.39600,-0.56%,1062533 +2017-11-20,108.73800,109.39800,108.35900,108.91300,102.91900,0.51%,966949 +2017-11-21,109.69900,110.99000,109.28200,110.25200,104.18500,1.23%,963140 +2017-11-22,110.22300,110.35000,109.18400,109.77700,103.73600,-0.43%,790809 +2017-11-24,109.66000,110.01000,108.81600,109.77700,103.73600,,297732 +2017-11-27,110.10700,110.35000,109.35900,110.08700,104.02900,0.28%,855251 +2017-11-28,110.08700,112.01900,109.09700,111.85400,105.69900,1.61%,1768329 +2017-11-29,112.13600,113.34000,111.65000,113.12600,106.90100,1.14%,1809401 +2017-11-30,113.31100,114.29100,112.63100,113.68900,107.43300,0.50%,1947324 +2017-12-01,113.92200,114.24300,110.49500,111.23300,105.11200,-2.16%,1532550 +2017-12-04,111.70900,112.88300,111.25200,111.47600,105.34100,0.22%,1423611 +2017-12-05,112.04900,112.72300,111.22300,112.12600,105.95600,0.58%,1273261 +2017-12-06,111.82500,112.61200,111.31100,112.40800,106.22200,0.25%,944031 +2017-12-07,112.52400,112.84600,111.16500,111.43700,105.30500,-0.86%,989167 +2017-12-08,111.45600,111.65000,109.36900,110.07800,104.02000,-1.22%,1706108 +2017-12-11,109.88300,110.74800,109.88300,110.20400,104.13900,0.11%,1023331 +2017-12-12,110.33000,111.12600,110.08700,110.23300,104.16700,0.03%,1483066 +2017-12-13,109.95100,111.19400,109.95100,110.21400,104.14900,-0.02%,1737660 +2017-12-14,110.34000,110.58300,109.51500,109.53400,103.50600,-0.62%,1320685 +2017-12-15,110.29100,112.26200,110.15500,111.88300,105.72700,2.14%,2189104 +2017-12-18,112.51500,112.91300,110.97100,111.09700,104.98300,-0.70%,1268224 +2017-12-19,115.75700,120.55300,114.90300,117.84500,111.36000,6.07%,4542191 +2017-12-20,118.29100,118.82500,117.10700,117.65000,111.17600,-0.17%,1529553 +2017-12-21,117.60200,118.34000,116.32000,116.45600,110.04800,-1.01%,1115709 +2017-12-22,116.29100,116.73800,116.14600,116.62100,110.20400,0.14%,735533 +2017-12-26,116.67000,117.05800,116.33000,116.46600,110.05700,-0.13%,383992 +2017-12-27,116.50500,117.40800,116.35000,116.64100,110.22200,0.15%,848500 +2017-12-28,116.68000,118.39800,115.79600,118.20400,111.91900,1.34%,1021274 +2017-12-29,118.20400,118.39800,117.10700,117.15500,110.92700,-0.89%,1052505 +2018-01-02,117.47600,120.65000,117.04900,120.44700,114.04300,2.81%,1818235 +2018-01-03,121.07800,121.74800,120.34000,121.28200,114.83300,0.69%,1368714 +2018-01-04,121.64100,123.01900,119.81600,121.10700,114.66800,-0.14%,1091786 +2018-01-05,121.25200,122.53400,120.68900,122.31100,115.80800,0.99%,1094023 +2018-01-08,122.00000,123.01900,121.45600,122.54400,116.02800,0.19%,1286937 +2018-01-09,123.02900,123.32000,120.43700,120.57300,114.16200,-1.61%,2047581 +2018-01-10,120.50500,120.77700,117.25200,118.96100,112.63600,-1.34%,1888236 +2018-01-11,119.19400,119.55300,117.67000,118.72800,112.41600,-0.20%,1299591 +2018-01-12,119.24300,119.45600,118.03900,118.54400,112.24100,-0.15%,1044815 +2018-01-16,118.75700,119.46600,117.56300,118.13600,111.85500,-0.34%,1438386 +2018-01-17,118.68000,119.25200,118.16500,118.92200,112.60000,0.67%,1202985 +2018-01-18,118.85400,119.18400,118.01000,118.63100,112.32400,-0.24%,1077432 +2018-01-19,118.68000,121.05800,118.68000,119.88300,113.51000,1.06%,1842849 +2018-01-22,119.90300,122.59200,119.31100,122.52400,116.01000,2.20%,1367590 +2018-01-23,121.99000,122.28200,120.41700,120.88300,114.45600,-1.34%,1117087 +2018-01-24,121.40800,122.15500,120.65000,121.37900,114.92500,0.41%,1076634 +2018-01-25,122.14600,122.14600,120.52400,121.10700,114.66800,-0.22%,1063926 +2018-01-26,121.12600,122.83500,120.41700,122.55300,116.03800,1.19%,1409494 +2018-01-29,122.61200,125.57300,122.57300,123.68000,117.10400,0.92%,2585570 +2018-01-30,119.46600,125.38800,117.98100,122.27200,115.77100,-1.14%,2940155 +2018-01-31,122.94200,125.30100,121.52400,123.41700,116.85600,0.94%,1825068 +2018-02-01,122.67000,124.97100,122.04900,124.45600,117.83900,0.84%,1788080 +2018-02-02,123.35000,123.49500,121.95100,122.12600,115.63300,-1.87%,1427530 +2018-02-05,121.15500,123.70900,118.80600,119.59200,113.23400,-2.07%,2128528 +2018-02-06,117.47600,119.35000,116.01900,118.73800,112.42500,-0.71%,2175445 +2018-02-07,118.10700,119.92200,117.22300,117.26200,111.02800,-1.24%,1179486 +2018-02-08,116.99000,117.12600,112.13600,112.16500,106.20200,-4.35%,1706222 +2018-02-09,112.67000,113.99000,109.68000,113.00000,106.99200,0.74%,2206979 +2018-02-12,113.55300,114.06800,111.69900,113.12600,107.11200,0.11%,1500061 +2018-02-13,112.45600,112.79600,111.52400,112.55300,106.56900,-0.51%,1085427 +2018-02-14,111.87400,114.52400,111.87400,114.27200,108.19600,1.53%,775334 +2018-02-15,114.70900,116.40800,114.36900,116.30100,110.11800,1.78%,1300758 +2018-02-16,116.21400,118.11700,115.46600,116.97100,110.75200,0.58%,712944 +2018-02-20,116.31100,117.20400,115.04900,115.26200,109.13400,-1.46%,674247 +2018-02-21,115.85400,117.18400,115.20400,115.22300,109.09700,-0.03%,1011957 +2018-02-22,115.77700,116.50500,113.92200,114.15500,108.08600,-0.93%,900856 +2018-02-23,114.93200,115.47600,114.19400,115.38800,109.25300,1.08%,643500 +2018-02-26,115.43700,116.53400,114.95100,116.38800,110.20000,0.87%,645948 +2018-02-27,116.42700,116.69900,114.68000,114.69900,108.60100,-1.45%,858267 +2018-02-28,114.70900,115.46600,112.83500,112.86400,106.86300,-1.60%,834635 +2018-03-01,112.62100,113.19400,109.24300,110.24300,104.38100,-2.32%,1075957 +2018-03-02,109.93200,114.01900,109.71800,113.64100,107.59900,3.08%,1217363 +2018-03-05,113.24300,115.20400,112.87400,114.68900,108.59200,0.92%,1079960 +2018-03-06,114.93200,115.09700,113.52400,114.65000,108.55500,-0.03%,1139231 +2018-03-07,113.91300,118.11700,113.91300,117.47600,111.23000,2.46%,1386259 +2018-03-08,118.15500,118.15500,116.22300,116.70900,110.50400,-0.65%,1212077 +2018-03-09,117.22300,117.90300,116.64100,117.34000,111.10100,0.54%,897077 +2018-03-12,117.38800,117.59200,114.38800,114.81600,108.71100,-2.15%,1933990 +2018-03-13,115.14600,115.37900,114.08700,114.48500,108.39900,-0.29%,1500212 +2018-03-14,115.08700,115.29100,112.41700,112.85400,106.85400,-1.42%,1143621 +2018-03-15,113.51500,114.46600,112.01000,112.54400,106.56000,-0.27%,1233089 +2018-03-16,112.81600,114.05800,112.81600,113.42700,107.39700,0.78%,1249777 +2018-03-19,113.33000,113.34000,110.58300,111.40800,105.48500,-1.78%,915261 +2018-03-20,111.66000,111.86400,110.34000,111.06800,105.16300,-0.31%,950823 +2018-03-21,111.32000,111.72800,110.56300,111.04900,105.14400,-0.02%,964551 +2018-03-22,110.33000,111.08700,108.07800,108.13600,102.38700,-2.62%,1235330 +2018-03-23,106.38800,106.53400,104.19400,104.31100,98.76500,-3.54%,2583500 +2018-03-26,105.22300,106.71800,104.55300,106.56300,100.89700,2.16%,1305249 +2018-03-27,106.68900,107.09700,104.73800,105.32000,99.72100,-1.17%,1254898 +2018-03-28,105.37900,106.44700,104.94200,105.01000,99.64700,-0.29%,1025250 +2018-03-29,105.62100,106.42700,104.46600,105.86400,100.45800,0.81%,1396800 +2018-04-02,105.71800,106.21400,101.83500,103.30100,98.02600,-2.42%,1272041 +2018-04-03,103.38800,104.50500,102.18400,104.01900,98.70800,0.70%,1189371 +2018-04-04,102.96100,104.36900,102.37900,104.23300,98.91000,0.21%,1301182 +2018-04-05,104.74800,106.21400,104.08700,105.19400,99.82200,0.92%,761143 +2018-04-06,104.61200,104.79600,101.24300,102.11700,96.90200,-2.93%,887090 +2018-04-09,102.58300,104.93200,102.24300,103.10700,97.84200,0.97%,1241757 +2018-04-10,103.95100,105.48500,103.89300,104.16500,98.84600,1.03%,1224827 +2018-04-11,103.35000,103.81600,102.55300,102.94200,97.68500,-1.17%,656564 +2018-04-12,103.08700,103.89300,102.70900,103.32000,98.04400,0.37%,759736 +2018-04-13,103.90300,104.21400,101.96100,102.49500,97.26100,-0.80%,821789 +2018-04-16,103.11700,104.78600,102.73800,104.11700,98.80000,1.58%,1368031 +2018-04-17,104.76700,106.21400,102.84500,105.65000,100.25500,1.47%,1244264 +2018-04-18,105.58300,107.71800,105.56300,106.87400,101.41600,1.16%,1627255 +2018-04-19,106.92200,107.73800,106.45600,107.51500,102.02400,0.60%,1400299 +2018-04-20,107.82500,108.90300,106.66000,107.10700,101.63700,-0.38%,1587849 +2018-04-23,107.25200,109.01900,106.82500,108.00000,102.48500,0.83%,1503649 +2018-04-24,108.36900,108.52400,105.32000,106.25200,100.82700,-1.62%,1030838 +2018-04-25,105.78600,107.47600,104.89300,107.36900,101.88600,1.05%,1119860 +2018-04-26,105.82500,111.87400,104.55300,111.74800,106.04100,4.08%,3167498 +2018-04-27,111.07800,114.25200,109.42700,113.51500,107.71800,1.58%,2053528 +2018-04-30,113.66000,114.08700,111.67000,111.81600,106.10600,-1.50%,1743131 +2018-05-01,111.87400,114.55300,111.37900,113.54400,107.74500,1.55%,2533085 +2018-05-02,113.20400,114.60200,113.03900,114.03900,108.21500,0.44%,1857054 +2018-05-03,113.37900,113.43700,110.88300,111.82500,106.11500,-1.94%,1801353 +2018-05-04,111.37900,113.44700,110.98100,112.83500,107.07300,0.90%,1318551 +2018-05-07,113.13600,114.13600,112.95100,113.58300,107.78200,0.66%,1471742 +2018-05-08,113.31100,113.87400,112.07800,112.61200,106.86100,-0.85%,1344773 +2018-05-09,112.86400,113.53400,112.02900,112.82500,107.06400,0.19%,1302592 +2018-05-10,113.14600,114.77700,112.82500,113.88300,108.06800,0.94%,1178543 +2018-05-11,113.61200,114.15500,112.13600,113.04900,107.27600,-0.73%,973033 +2018-05-14,113.04900,113.04900,111.35000,111.84500,106.13300,-1.07%,1503206 +2018-05-15,111.42700,111.42700,109.38800,109.89300,104.28100,-1.75%,1613461 +2018-05-16,109.80600,111.83500,108.50500,111.20400,105.52500,1.19%,1149818 +2018-05-17,111.50500,112.46600,110.72800,111.69900,105.99500,0.45%,777429 +2018-05-18,111.65000,111.79600,110.60200,111.16500,105.48800,-0.48%,1374528 +2018-05-21,111.69900,112.02900,110.83500,110.98100,105.31300,-0.17%,696728 +2018-05-22,110.97100,111.44700,109.50500,109.66000,104.06000,-1.19%,814334 +2018-05-23,109.30100,110.12600,108.66000,109.42700,103.83900,-0.21%,912901 +2018-05-24,109.70900,110.55300,108.25200,108.48500,102.94500,-0.86%,1330938 +2018-05-25,108.43700,109.68900,107.64100,107.84500,102.33700,-0.59%,810545 +2018-05-29,106.96100,107.42700,105.33000,106.08700,100.67000,-1.63%,1084604 +2018-05-30,106.40800,107.97100,106.30100,107.42700,101.94100,1.26%,672803 +2018-05-31,107.49500,109.09700,107.36900,108.26200,102.73400,0.78%,1597578 +2018-06-01,108.92200,110.08700,108.75700,109.33000,103.74700,0.99%,1046231 +2018-06-04,109.51500,110.89300,109.43700,110.35000,104.71400,0.93%,1132068 +2018-06-05,110.42700,110.80600,109.64100,109.84500,104.23500,-0.46%,973750 +2018-06-06,109.91300,110.87400,109.40800,110.85400,105.19300,0.92%,556706 +2018-06-07,110.88300,111.32000,109.58300,110.35900,104.72400,-0.45%,731630 +2018-06-08,110.59200,111.27200,109.87400,111.16500,105.48800,0.73%,425273 +2018-06-11,111.08700,111.63100,110.06800,110.88300,105.22100,-0.25%,847098 +2018-06-12,110.95100,111.45600,110.57300,110.82500,105.16600,-0.05%,741681 +2018-06-13,111.16500,112.22300,110.56300,110.66000,105.00900,-0.15%,911680 +2018-06-14,111.01000,111.59200,110.39800,111.53400,105.83800,0.79%,1091861 +2018-06-15,111.24300,112.04900,109.01000,110.07800,104.45600,-1.31%,1567460 +2018-06-18,109.44700,109.68900,107.85400,108.58300,103.03800,-1.36%,812088 +2018-06-19,108.19400,108.61200,107.42700,108.55300,103.01000,-0.03%,629080 +2018-06-20,108.62100,109.62100,108.05800,108.82500,103.26800,0.25%,882010 +2018-06-21,108.63100,109.05800,107.67000,108.26200,102.73400,-0.52%,659279 +2018-06-22,108.25200,109.58300,107.53400,108.50500,102.96400,0.22%,1699120 +2018-06-25,108.10700,108.30100,106.31100,107.50500,102.01500,-0.92%,951235 +2018-06-26,108.25200,109.87400,107.75700,109.28200,103.70100,1.65%,1237634 +2018-06-27,108.23300,110.19400,106.36900,106.85400,101.39800,-2.22%,2193815 +2018-06-28,106.35900,108.35900,106.32000,108.02900,102.73400,1.10%,880125 +2018-06-29,108.34000,110.01900,108.13600,108.19400,102.89100,0.15%,944091 +2018-07-02,107.27200,108.66000,106.77700,108.56300,103.24100,0.34%,793021 +2018-07-03,108.54400,109.47600,106.84500,108.67000,103.34300,0.10%,534739 +2018-07-05,108.86400,109.73800,108.40800,109.57300,104.20200,0.83%,708973 +2018-07-06,109.70900,111.76700,109.52400,110.68000,105.25400,1.01%,958206 +2018-07-09,110.71800,111.78600,110.70900,111.32000,105.86400,0.58%,595319 +2018-07-10,111.56300,111.87400,110.81600,111.45600,105.99300,0.12%,411234 +2018-07-11,110.78600,111.65000,110.75700,110.83500,105.40200,-0.56%,446070 +2018-07-12,111.40800,111.40800,109.81600,110.71800,105.29100,-0.11%,627640 +2018-07-13,111.08700,111.65000,110.27200,111.54400,106.07600,0.75%,719036 +2018-07-16,111.54400,111.64100,108.97100,109.35000,103.98900,-1.97%,738020 +2018-07-17,109.48500,110.79600,108.74800,110.44700,105.03300,1.00%,877419 +2018-07-18,110.72800,111.60200,108.86400,109.10700,103.75800,-1.21%,1032580 +2018-07-19,109.02900,109.30100,107.89300,108.97100,103.62900,-0.12%,959992 +2018-07-20,108.68000,109.27200,108.27200,108.40800,103.09400,-0.52%,851434 +2018-07-23,108.01900,109.66000,107.37900,109.61200,104.23900,1.11%,1193644 +2018-07-24,110.32000,111.68000,109.45600,111.27200,105.81700,1.51%,1261367 +2018-07-25,110.77700,114.11700,110.68000,113.72800,108.15300,2.21%,1273840 +2018-07-26,114.00000,114.40800,112.81600,113.69900,108.12600,-0.03%,1655118 +2018-07-27,122.33000,123.44700,119.28200,122.52400,116.51800,7.76%,3752089 +2018-07-30,123.12600,124.64100,122.22300,122.82500,116.80400,0.25%,2122082 +2018-07-31,122.68900,123.29100,121.08700,121.86400,115.89000,-0.78%,1994699 +2018-08-01,121.59200,122.54400,121.29100,121.76700,115.79800,-0.08%,1626937 +2018-08-02,121.07800,121.75700,119.84500,120.77700,114.85600,-0.81%,1391142 +2018-08-03,120.58300,122.33000,119.37900,122.24300,116.25000,1.21%,1551081 +2018-08-06,121.81600,123.14600,121.19400,122.35000,116.35200,0.09%,782539 +2018-08-07,122.19400,122.62100,121.61200,121.78600,115.81700,-0.46%,589389 +2018-08-08,121.71800,121.95100,120.31100,120.36900,114.46900,-1.16%,853559 +2018-08-09,120.34000,121.00000,119.97100,120.13600,114.24700,-0.19%,567299 +2018-08-10,119.62100,119.79600,118.27200,119.00000,113.16700,-0.95%,704034 +2018-08-13,118.93200,119.71800,117.92200,118.88300,113.05600,-0.10%,1112438 +2018-08-14,118.76700,119.40800,118.20400,118.81600,112.99100,-0.06%,507532 +2018-08-15,118.68900,119.36900,117.44700,119.13600,113.29600,0.27%,864951 +2018-08-16,119.35000,119.67000,118.81600,119.18400,113.34200,0.04%,711065 +2018-08-17,119.24300,120.55300,118.63100,120.25200,114.35800,0.90%,811476 +2018-08-20,120.27200,121.28200,120.27200,121.03900,115.10600,0.65%,723502 +2018-08-21,121.47600,122.03900,120.39800,120.65000,114.73600,-0.32%,866042 +2018-08-22,120.19400,121.38800,119.87400,121.20400,115.26300,0.46%,484758 +2018-08-23,121.04900,121.26200,120.38800,120.85400,114.93000,-0.29%,530471 +2018-08-24,120.89300,122.23300,120.89300,121.74800,115.78000,0.74%,1071122 +2018-08-27,121.79600,122.91300,119.01900,121.65000,115.68700,-0.08%,2037816 +2018-08-28,122.08700,122.44700,121.52400,122.31100,116.31500,0.54%,1196564 +2018-08-29,122.75700,123.69900,122.47600,122.82500,116.80400,0.42%,767220 +2018-08-30,122.39800,122.57300,119.92200,120.16500,114.27500,-2.17%,1444974 +2018-08-31,119.56300,120.13600,119.19400,120.02900,114.14500,-0.11%,745406 +2018-09-04,120.35000,121.04900,117.82500,118.41700,112.61300,-1.34%,1206139 +2018-09-05,117.87400,119.28200,116.99000,118.95100,113.12100,0.45%,846505 +2018-09-06,118.90300,120.31100,118.53400,119.96100,114.08100,0.85%,709311 +2018-09-07,119.81600,120.69900,119.77700,120.17500,114.28400,0.18%,681519 +2018-09-10,120.71800,120.71800,119.20400,119.60200,113.73900,-0.48%,702979 +2018-09-11,119.34000,120.31100,118.70900,119.68000,113.81300,0.07%,840657 +2018-09-12,119.71800,122.69900,119.71800,122.51500,116.50900,2.37%,1692729 +2018-09-13,122.51500,126.13600,122.39800,125.88300,119.71300,2.75%,2517852 +2018-09-14,125.87400,126.77700,125.05800,126.28200,120.09100,0.32%,1090897 +2018-09-17,126.41700,126.62100,125.41700,125.77700,119.61100,-0.40%,1176252 +2018-09-18,125.61200,127.51500,124.79600,126.65000,120.44200,0.69%,897390 +2018-09-19,127.01900,127.01900,125.38800,126.05800,119.87900,-0.47%,644210 +2018-09-20,126.15500,127.23300,126.15500,126.91300,120.69100,0.68%,987830 +2018-09-21,127.24300,130.63100,126.21400,127.60200,121.34700,0.54%,1616729 +2018-09-24,127.06800,127.77700,126.85400,127.41700,121.17200,-0.14%,668543 +2018-09-25,127.41700,127.55300,125.68000,126.70900,120.49800,-0.56%,1074763 +2018-09-26,126.57300,127.07800,125.80600,126.24300,120.05400,-0.37%,982819 +2018-09-27,126.08700,126.90300,125.78600,125.93200,119.98100,-0.25%,1058856 +2018-09-28,125.75700,128.22300,125.45600,127.64100,121.60800,1.36%,1086797 +2018-10-01,127.97100,128.44700,126.46600,126.75700,120.76700,-0.69%,817895 +2018-10-02,127.00000,127.00000,125.64100,126.14600,120.18400,-0.48%,669478 +2018-10-03,126.27200,127.32000,125.28200,125.65000,119.71200,-0.39%,754381 +2018-10-04,125.49500,125.94200,124.29100,125.21400,119.29600,-0.35%,826220 +2018-10-05,125.36900,126.35900,123.78600,124.84500,118.94500,-0.29%,766032 +2018-10-08,124.49500,124.60200,122.30100,123.66000,117.81600,-0.95%,945074 +2018-10-09,123.63100,124.49500,122.25200,123.21400,117.39100,-0.36%,856011 +2018-10-10,122.94200,123.48500,119.94200,120.00000,114.32900,-2.61%,1326672 +2018-10-11,120.10700,120.42700,116.81600,117.62100,112.06300,-1.98%,1576264 +2018-10-12,119.01000,120.49500,118.04900,119.70900,114.05100,1.78%,1495791 +2018-10-15,119.16500,121.32000,118.59200,119.90300,114.23600,0.16%,1046168 +2018-10-16,120.35900,124.07800,119.73800,123.96100,118.10300,3.38%,1524932 +2018-10-17,123.64100,124.68900,123.22300,124.58300,118.69500,0.50%,985963 +2018-10-18,124.48500,124.48500,121.94200,122.64100,116.84500,-1.56%,1056886 +2018-10-19,122.86400,123.67000,120.17500,120.77700,115.06900,-1.52%,958128 +2018-10-22,121.11700,121.26200,119.16500,120.50500,114.81000,-0.23%,1044768 +2018-10-23,119.15500,120.95100,117.67000,120.45600,114.76400,-0.04%,1403175 +2018-10-24,120.43700,121.35900,117.13600,117.57300,112.01600,-2.39%,1180117 +2018-10-25,118.06800,119.84500,116.52400,118.59200,112.98800,0.87%,1355061 +2018-10-26,112.18400,115.54400,110.45600,111.77700,106.49400,-5.75%,3359078 +2018-10-29,112.93200,114.44700,110.35900,111.93200,106.64200,0.14%,1355611 +2018-10-30,112.17500,113.49500,109.13600,111.24300,105.98500,-0.62%,1835905 +2018-10-31,112.59200,112.62100,110.23300,110.28200,105.07000,-0.86%,1440664 +2018-11-01,110.53400,113.71800,110.53400,113.32000,107.96500,2.75%,1758566 +2018-11-02,113.96100,114.52400,110.07800,111.78600,106.50300,-1.35%,1135637 +2018-11-05,112.27200,113.26200,111.22300,111.68000,106.40200,-0.09%,1230642 +2018-11-06,111.20400,112.38800,110.83500,111.68900,106.41100,0.01%,1000865 +2018-11-07,112.18400,114.90300,112.18400,114.71800,109.29700,2.71%,1527082 +2018-11-08,114.51500,116.01000,114.09700,115.74800,110.27700,0.90%,965945 +2018-11-09,115.23300,115.66000,113.10700,114.19400,108.79700,-1.34%,974835 +2018-11-12,114.16500,114.16500,110.69900,111.10700,105.85600,-2.70%,1201828 +2018-11-13,111.73800,112.20400,109.39800,109.62100,104.44100,-1.34%,1116333 +2018-11-14,110.65000,111.14600,108.84500,109.05800,103.90400,-0.51%,719909 +2018-11-15,108.18400,111.31100,107.43700,111.27200,106.01300,2.03%,959094 +2018-11-16,111.22300,114.54400,110.88300,113.64100,108.27000,2.13%,1165131 +2018-11-19,113.59200,113.62100,109.87400,110.19400,104.98600,-3.03%,1106564 +2018-11-20,109.55300,109.77700,107.54400,109.12600,103.96900,-0.97%,1191975 +2018-11-21,109.95100,110.32000,108.57300,109.40800,104.23700,0.26%,726334 +2018-11-23,108.79600,110.55300,108.23300,109.41700,104.24600,0.01%,276597 +2018-11-26,110.11700,110.57300,109.28200,109.95100,104.75500,0.49%,620814 +2018-11-27,109.18400,110.39800,108.72800,109.82500,104.63500,-0.11%,828830 +2018-11-28,110.21400,112.39800,109.79600,111.35900,106.09600,1.40%,2442210 +2018-11-29,110.89300,112.55300,110.89300,111.61200,106.33700,0.23%,964551 +2018-11-30,111.77700,113.72800,111.49500,113.61200,108.24200,1.79%,1293752 +2018-12-03,114.17500,114.81600,112.71800,113.04900,107.70600,-0.50%,1585165 +2018-12-04,112.71800,113.33000,108.53400,108.72800,103.59000,-3.82%,1667471 +2018-12-06,107.45600,109.62100,105.70900,109.62100,104.44100,0.82%,1522070 +2018-12-07,109.51500,109.83500,105.82500,106.71800,101.67500,-2.65%,1075911 +2018-12-10,106.75700,108.29100,104.54400,107.86400,102.76600,1.07%,835322 +2018-12-11,109.01900,109.78600,106.58300,108.74800,103.60800,0.82%,1916802 +2018-12-12,110.18400,112.55300,109.59200,109.66000,104.47800,0.84%,2607732 +2018-12-13,110.15500,110.77700,107.87400,109.08700,103.93200,-0.52%,1090887 +2018-12-14,108.06800,108.43700,105.16500,105.81600,100.81500,-3.00%,1055024 +2018-12-17,105.35000,106.58300,103.74800,104.12600,99.20500,-1.60%,1542505 +2018-12-18,103.79600,105.09700,101.64100,102.69900,97.84500,-1.37%,2100570 +2018-12-19,101.42700,103.53400,100.78600,101.51500,96.71700,-1.15%,1992175 +2018-12-20,101.05800,102.05800,97.53400,98.80600,94.13600,-2.67%,1837399 +2018-12-21,98.91300,99.81600,95.87400,96.48500,91.92600,-2.35%,3159487 +2018-12-24,96.15500,96.48500,94.16500,94.39800,89.93700,-2.16%,959506 +2018-12-26,94.75700,99.10700,94.46600,99.04900,94.36800,4.93%,1667816 +2018-12-27,97.33000,98.76700,95.29100,98.74800,94.30300,-0.30%,1626228 +2018-12-28,99.02900,100.96100,98.60200,99.66000,95.17400,0.92%,1915778 +2018-12-31,100.03900,101.35000,99.44700,100.69900,96.16600,1.04%,1431382 +2019-01-02,99.92200,100.66000,98.49500,99.30100,94.83100,-1.39%,1186686 +2019-01-03,98.73800,99.62100,96.94200,97.50500,93.11600,-1.81%,1201066 +2019-01-04,98.48500,101.15500,98.43700,100.83500,96.29600,3.42%,1627812 +2019-01-07,100.94200,102.18400,100.60200,100.87400,96.33300,0.04%,927300 +2019-01-08,101.59200,103.16500,95.72800,98.61200,94.17300,-2.24%,3356789 +2019-01-09,99.71800,100.80600,98.75700,99.41700,94.94300,0.82%,1558661 +2019-01-10,98.94200,100.71800,98.25200,100.69900,96.16600,1.29%,1529798 +2019-01-11,100.42700,101.30100,99.56300,101.24300,96.68600,0.54%,966933 +2019-01-14,100.35900,100.82500,99.19400,99.69900,95.21100,-1.53%,1309273 +2019-01-15,99.78600,101.14600,99.72800,101.13600,96.58400,1.44%,1068090 +2019-01-16,101.21400,102.63100,101.16500,101.94200,97.35300,0.80%,988354 +2019-01-17,101.74800,103.68000,101.37900,103.12600,98.48400,1.16%,1281306 +2019-01-18,103.60200,103.91300,101.01900,102.27200,97.66800,-0.83%,2164229 +2019-01-22,101.52400,101.84500,100.16500,100.89300,96.35200,-1.35%,1290386 +2019-01-23,101.39800,102.60200,100.91300,101.72800,97.14900,0.83%,914553 +2019-01-24,101.80600,102.59200,101.01900,102.17500,97.57600,0.44%,787339 +2019-01-25,102.75700,105.23300,102.75700,104.28200,99.58800,2.06%,1186190 +2019-01-28,103.73800,103.98100,102.40800,102.75700,98.13200,-1.46%,1003765 +2019-01-29,102.73800,103.51500,102.28200,102.58300,97.96500,-0.17%,990610 +2019-01-30,103.28200,105.77700,102.77700,105.30100,100.56100,2.65%,1108911 +2019-01-31,105.43700,106.59200,104.62100,106.36900,101.58100,1.01%,1342591 +2019-02-01,111.90300,115.04900,110.28200,113.20400,108.10800,6.43%,2826964 +2019-02-04,113.52400,114.82500,112.29100,114.64100,109.48100,1.27%,2204444 +2019-02-05,114.78600,116.50500,114.60200,114.87400,109.70300,0.20%,1630563 +2019-02-06,114.28200,115.06800,113.58300,114.73800,109.57300,-0.12%,995548 +2019-02-07,114.56300,116.83500,114.38800,114.84500,109.67500,0.09%,2044594 +2019-02-08,114.09700,117.07800,114.09700,117.06800,111.79900,1.94%,1357699 +2019-02-11,117.69900,119.12600,117.09700,118.67000,113.32800,1.37%,2156986 +2019-02-12,119.17500,120.52400,118.58300,120.34000,114.92300,1.41%,2097802 +2019-02-13,120.65000,120.81600,118.85400,119.96100,114.56200,-0.31%,1010796 +2019-02-14,119.40800,119.85400,118.87400,118.92200,113.56900,-0.87%,864989 +2019-02-15,120.19400,120.61200,118.85400,120.04900,114.64500,0.95%,1248919 +2019-02-19,119.64100,120.49500,118.98100,119.96100,114.56200,-0.07%,1139590 +2019-02-20,120.00000,120.90300,119.54400,120.36900,114.95100,0.34%,940184 +2019-02-21,120.41700,120.80600,119.37900,119.88300,114.48700,-0.40%,871951 +2019-02-22,119.85400,120.92200,119.56300,120.81600,115.37700,0.78%,844543 +2019-02-25,121.35900,121.54400,119.48500,120.29100,114.87700,-0.43%,940190 +2019-02-26,120.32000,121.00000,119.24300,119.76700,114.37600,-0.44%,1091087 +2019-02-27,119.07800,121.07800,119.07800,120.86400,115.42400,0.92%,975259 +2019-02-28,120.77700,121.11700,119.89300,120.50500,115.08100,-0.30%,1125815 +2019-03-01,121.28200,122.18400,120.91300,121.75700,116.27700,1.04%,1291929 +2019-03-04,122.19400,122.51500,119.79600,120.80600,115.36800,-0.78%,793799 +2019-03-05,120.68000,121.51500,119.80600,120.49500,115.07100,-0.26%,1068197 +2019-03-06,120.53400,120.61200,118.93200,119.65000,114.26500,-0.70%,870035 +2019-03-07,119.71800,119.98100,117.55300,117.85400,112.55000,-1.50%,1079315 +2019-03-08,117.64100,118.39800,116.58300,118.06800,112.75400,0.18%,907604 +2019-03-11,118.20400,118.73800,117.39800,117.87400,112.56800,-0.16%,1486017 +2019-03-12,118.20400,119.23300,117.53400,119.10700,113.74600,1.05%,1295861 +2019-03-13,119.57300,120.73800,118.49500,119.54400,114.16300,0.37%,1001550 +2019-03-14,119.73800,120.22300,118.98100,119.35900,113.98700,-0.15%,1355695 +2019-03-15,119.25200,122.27200,119.25200,122.25200,116.75000,2.42%,2502040 +2019-03-18,122.72800,123.15500,121.07800,121.67000,116.19300,-0.48%,1310765 +2019-03-19,121.91300,122.40800,121.05800,122.05800,116.56400,0.32%,1264997 +2019-03-20,122.24300,124.76700,121.89300,123.71800,118.15000,1.36%,2047311 +2019-03-21,123.15500,125.78600,123.14600,125.78600,120.12500,1.67%,1443615 +2019-03-22,124.93200,125.24300,122.96100,122.99000,117.45400,-2.22%,1230934 +2019-03-25,122.68000,123.24300,120.78600,122.90300,117.37100,-0.07%,995574 +2019-03-26,123.86400,124.46600,122.79600,123.22300,117.67700,0.26%,832990 +2019-03-27,122.97100,123.42700,121.35000,123.19400,117.64900,-0.02%,1180201 +2019-03-28,123.16500,123.35900,121.94200,123.26200,117.93600,0.06%,1788088 +2019-03-29,123.84500,124.20400,122.83500,123.98100,118.62400,0.58%,1190942 +2019-04-01,124.70900,124.76700,123.54400,124.03900,118.68000,0.05%,823247 +2019-04-02,124.12600,124.12600,123.10700,123.78600,118.43800,-0.20%,918395 +2019-04-03,124.37900,124.98100,122.60200,122.79600,117.49100,-0.80%,1954355 +2019-04-04,122.88300,123.57300,122.20400,122.87400,117.56500,0.06%,841474 +2019-04-05,123.00000,123.82500,122.69900,123.50500,118.16900,0.51%,818173 +2019-04-08,125.16500,125.17500,123.31100,125.01000,119.60800,1.22%,1298298 +2019-04-09,124.58300,125.93200,124.36900,124.91300,119.51600,-0.08%,1219299 +2019-04-10,124.88300,125.89300,124.86400,125.08700,119.68300,0.14%,923731 +2019-04-11,125.23300,125.25200,123.97100,124.79600,119.40400,-0.23%,905294 +2019-04-12,125.12600,125.41700,124.02900,124.19400,118.82800,-0.48%,1029811 +2019-04-15,124.68900,125.19400,123.92200,124.17500,118.81000,-0.02%,883065 +2019-04-16,125.15500,125.76700,121.62100,121.86400,116.59900,-1.86%,948031 +2019-04-17,122.17500,122.17500,115.54400,116.20400,111.18300,-4.64%,2408195 +2019-04-18,116.17500,117.43700,114.58300,116.50500,111.47100,0.26%,1465783 +2019-04-22,115.83500,118.80600,115.68900,117.67000,112.58600,1.00%,1580882 +2019-04-23,117.78600,120.07800,117.24300,119.18400,114.03500,1.29%,1326248 +2019-04-24,120.47600,121.92200,119.41700,120.82500,115.60500,1.38%,1266999 +2019-04-25,120.45600,121.79600,119.47600,121.08700,115.85600,0.22%,1486031 +2019-04-26,121.35900,123.00500,116.01900,120.25200,115.05700,-0.69%,3840415 +2019-04-29,119.12600,120.04900,116.53400,117.31100,112.24200,-2.45%,2180689 +2019-04-30,117.32000,119.68000,117.00000,119.57300,114.40600,1.93%,1557722 +2019-05-01,119.50500,119.71800,117.45600,117.68900,112.60400,-1.58%,1221475 +2019-05-02,117.38800,120.00000,116.76700,119.62100,114.45300,1.64%,1476580 +2019-05-03,120.38800,121.53400,119.82500,120.68900,115.47500,0.89%,877132 +2019-05-06,118.61200,121.98100,118.26200,121.89300,116.62700,1.00%,976321 +2019-05-07,120.93200,121.56300,118.91300,119.79600,114.62000,-1.72%,1064360 +2019-05-08,119.84500,119.89300,118.64100,118.99000,113.84900,-0.67%,726338 +2019-05-09,117.85400,118.68900,116.55300,118.35900,113.24500,-0.53%,834669 +2019-05-10,117.84500,118.79600,115.34000,118.41700,113.30100,0.05%,1012844 +2019-05-13,116.34000,116.89300,114.09700,115.20400,110.22600,-2.71%,1114285 +2019-05-14,115.56300,116.55300,115.13600,115.29100,110.31000,0.08%,773850 +2019-05-15,114.80600,115.73800,113.73800,115.09700,110.12400,-0.17%,788656 +2019-05-16,115.51500,116.18400,114.24300,114.64100,109.68800,-0.40%,1098690 +2019-05-17,113.50500,114.49500,112.23300,113.02900,108.14600,-1.41%,1377422 +2019-05-20,112.48500,113.34000,111.81600,112.54400,107.68100,-0.43%,1287912 +2019-05-21,113.35900,113.61200,112.67000,112.72800,107.85800,0.16%,1265277 +2019-05-22,112.68900,112.70900,111.26200,111.79600,106.96600,-0.83%,1138053 +2019-05-23,111.64100,111.85400,109.15500,110.64100,105.86000,-1.03%,1251503 +2019-05-24,110.75700,111.70900,110.68000,111.18400,106.38100,0.49%,603989 +2019-05-28,111.30100,111.65000,108.73800,108.87400,104.17000,-2.08%,867235 +2019-05-29,108.99000,110.01000,107.93200,108.95100,104.24400,0.07%,1288109 +2019-05-30,109.15500,110.23300,108.78600,109.60200,104.86600,0.60%,647750 +2019-05-31,108.50500,110.89300,108.19400,110.61200,105.83300,0.92%,1422416 +2019-06-03,110.79600,112.06800,110.12600,110.97100,106.17600,0.32%,1015103 +2019-06-04,111.89300,114.16500,111.04900,113.99000,109.06500,2.72%,1123940 +2019-06-05,114.93200,116.08700,113.79600,115.08700,110.11500,0.96%,1280140 +2019-06-06,115.34000,117.30100,114.74800,116.80600,111.75900,1.49%,1237926 +2019-06-07,117.38800,117.58300,115.98100,117.21400,112.14900,0.35%,781702 +2019-06-10,117.80600,118.69900,117.04900,118.16500,113.06000,0.81%,732887 +2019-06-11,119.35000,120.06800,115.85400,116.97100,111.91700,-1.01%,777668 +2019-06-12,116.81600,117.76700,116.50500,117.17500,112.11200,0.17%,808671 +2019-06-13,117.18400,117.33000,115.63100,116.30100,111.27600,-0.75%,843547 +2019-06-14,116.32000,116.60200,113.46600,114.02900,109.10200,-1.95%,1366283 +2019-06-17,113.95100,114.71800,113.39800,114.30100,109.36200,0.24%,961108 +2019-06-18,115.23300,115.63100,114.44700,114.68000,109.72500,0.33%,944118 +2019-06-19,114.60200,116.52400,114.27800,115.89300,110.88600,1.06%,1169502 +2019-06-20,115.53400,116.64100,112.74800,116.22300,111.20200,0.28%,1523698 +2019-06-21,116.40800,116.65000,114.56300,114.84500,109.88300,-1.19%,2195585 +2019-06-24,114.84500,114.94200,113.59200,114.00000,109.07400,-0.74%,869229 +2019-06-25,114.24300,114.76700,113.13600,113.30100,108.40600,-0.61%,910829 +2019-06-26,113.52400,113.59200,110.88300,111.23300,106.42700,-1.83%,1658019 +2019-06-27,111.76700,112.56300,111.62100,112.01900,107.40200,0.71%,1174045 +2019-06-28,112.30100,114.33000,111.55300,114.31100,109.59900,2.05%,2655087 +2019-07-01,115.34000,115.86400,112.87400,113.89300,109.19900,-0.37%,1250755 +2019-07-02,114.21400,114.34000,112.93200,113.33000,108.65900,-0.49%,1181994 +2019-07-03,114.20400,114.71800,113.49500,114.22300,109.51500,0.79%,789084 +2019-07-05,113.48500,114.76700,112.84500,114.37900,109.66400,0.14%,937613 +2019-07-08,114.44700,117.25200,113.81600,117.18400,112.35500,2.45%,1644436 +2019-07-09,117.04900,117.57300,115.90300,117.17500,112.34500,-0.01%,940477 +2019-07-10,117.42700,118.10700,116.77700,117.26200,112.42900,0.07%,651540 +2019-07-11,117.47600,117.82500,116.60200,117.47600,112.63400,0.18%,911550 +2019-07-12,117.15500,117.54400,116.07800,117.08700,112.26100,-0.33%,663424 +2019-07-15,117.32000,119.26200,116.96100,118.35000,113.47200,1.08%,1223781 +2019-07-16,118.71800,119.22300,117.84500,118.53400,113.64800,0.16%,1132387 +2019-07-17,118.80600,119.85400,118.08700,119.43700,114.51400,0.76%,1154090 +2019-07-18,119.10700,120.99000,118.78600,120.46600,115.50100,0.86%,790447 +2019-07-19,120.75700,121.13600,119.82500,119.85400,114.91400,-0.51%,1234944 +2019-07-22,120.07800,120.22300,119.01000,119.23300,114.31900,-0.52%,545051 +2019-07-23,119.40800,121.19400,119.35000,121.19400,116.19900,1.64%,761383 +2019-07-24,121.35900,122.39800,119.87400,122.16500,117.13000,0.80%,1043245 +2019-07-25,121.68000,122.20400,119.46600,120.30100,115.34300,-1.53%,1743024 +2019-07-26,126.69900,132.25200,126.69900,130.58300,125.20000,8.55%,5967503 +2019-07-29,132.07800,132.17500,129.27200,130.61200,125.22800,0.02%,1979360 +2019-07-30,130.09700,132.73800,129.60200,132.68900,127.22000,1.59%,1748151 +2019-07-31,132.17500,132.62100,129.65000,131.19400,125.78700,-1.13%,1491613 +2019-08-01,131.26200,134.77700,130.99000,133.49500,127.99300,1.75%,2241407 +2019-08-02,133.23300,134.24300,131.97100,134.04900,128.52400,0.41%,1601596 +2019-08-05,133.01000,133.86400,130.27200,130.99000,125.59100,-2.28%,1982074 +2019-08-06,131.61200,131.84500,129.90300,131.21400,125.80500,0.17%,1054038 +2019-08-07,129.58300,132.98100,128.87400,132.23300,126.78300,0.78%,1348080 +2019-08-08,132.31100,134.95100,131.68000,134.88300,129.32400,2.00%,1289313 +2019-08-09,134.38800,135.64100,133.81600,134.28200,128.74700,-0.45%,957448 +2019-08-12,135.00000,135.69900,133.16500,134.47600,128.93300,0.14%,1543409 +2019-08-13,134.54400,136.43700,133.97100,134.14600,128.61700,-0.25%,1179155 +2019-08-14,132.84500,132.84500,129.92200,130.02900,124.67000,-3.07%,1325705 +2019-08-15,130.58300,131.97100,130.10700,131.19400,125.78700,0.90%,952683 +2019-08-16,132.37900,133.28200,131.99000,133.01900,127.53700,1.39%,871993 +2019-08-19,134.39800,134.91300,130.10700,134.52400,128.98000,1.13%,578086 +2019-08-20,134.56300,135.69900,133.86400,133.93200,128.41200,-0.44%,1261233 +2019-08-21,134.57300,134.57300,133.09700,133.42700,127.92800,-0.38%,1146014 +2019-08-22,133.68000,133.99000,132.28200,133.11700,127.63000,-0.23%,693471 +2019-08-23,132.80600,133.28200,129.18400,129.74800,124.40000,-2.53%,1318209 +2019-08-26,130.72800,131.35900,129.78600,130.90300,125.50800,0.89%,918291 +2019-08-27,131.61200,132.48500,130.28200,130.58300,125.20000,-0.24%,821848 +2019-08-28,130.36900,133.28200,130.01900,133.14600,127.65800,1.96%,672926 +2019-08-29,134.23300,134.69900,133.40800,134.15500,128.62600,0.76%,1008698 +2019-08-30,134.56300,135.68000,134.23300,135.14600,129.57500,0.74%,1056447 +2019-09-03,134.13600,135.65000,133.88300,135.33000,129.75200,0.14%,897701 +2019-09-04,135.92200,136.36900,132.93200,133.99000,128.46800,-0.99%,1021426 +2019-09-05,135.34000,135.74800,134.14600,135.47600,129.89200,1.11%,833587 +2019-09-06,135.67000,136.61200,134.87400,135.67000,130.07800,0.14%,882805 +2019-09-09,136.33000,136.33000,132.69900,133.08700,127.60200,-1.90%,1154737 +2019-09-10,132.35000,134.50500,130.90300,134.48500,128.94200,1.05%,1245505 +2019-09-11,134.01000,137.62100,133.55300,136.20400,130.59000,1.28%,1064408 +2019-09-12,137.19400,138.83500,136.01900,138.45600,132.75000,1.65%,1206560 +2019-09-13,138.04900,139.38800,134.27200,134.74800,129.19400,-2.68%,1160832 +2019-09-16,133.99000,135.03900,132.82500,133.65000,128.14200,-0.81%,758742 +2019-09-17,133.64100,135.49500,133.32000,134.79600,129.24000,0.86%,1107006 +2019-09-18,138.25200,138.25200,134.43700,135.35000,129.77100,0.41%,1414036 +2019-09-19,135.35900,136.55300,135.15500,135.59200,130.00400,0.18%,913460 +2019-09-20,136.08700,138.12600,135.39800,137.88300,132.20000,1.69%,1723711 +2019-09-23,137.30100,138.34000,136.15500,137.52400,131.85600,-0.26%,933073 +2019-09-24,138.09700,138.94200,135.49500,135.98100,130.37600,-1.12%,1205385 +2019-09-25,136.03900,136.03900,133.27200,133.35900,127.86300,-1.93%,1411585 +2019-09-26,133.72800,134.13600,131.61200,132.85400,127.37900,-0.38%,1157735 +2019-09-27,132.80600,133.24300,129.90300,130.22300,125.07900,-1.98%,984661 +2019-09-30,130.62100,133.71800,130.60200,133.27200,128.00800,2.34%,827384 +2019-10-01,133.35900,134.45600,129.65000,129.71800,124.59400,-2.67%,805654 +2019-10-02,128.86400,129.91300,126.73800,128.10700,123.04600,-1.24%,1307124 +2019-10-03,127.69900,129.20400,126.47600,129.06800,123.97000,0.75%,890327 +2019-10-04,129.81600,130.82500,128.90300,130.53400,125.37800,1.14%,768658 +2019-10-07,132.20400,133.11700,130.19400,130.58300,125.42400,0.04%,940918 +2019-10-08,129.73800,130.02900,126.81600,127.39800,122.36600,-2.44%,1361342 +2019-10-09,128.44700,129.73800,127.18400,129.53400,124.41700,1.68%,930456 +2019-10-10,128.85400,131.23300,128.43700,130.16500,125.02300,0.49%,1074473 +2019-10-11,131.20400,133.60200,131.20400,132.46600,127.23400,1.77%,1190124 +2019-10-14,132.22300,133.23300,130.68000,131.30100,126.11400,-0.88%,779694 +2019-10-15,132.99000,135.09700,131.93200,133.87400,128.58600,1.96%,1222412 +2019-10-16,133.54400,133.66000,131.14600,132.60200,127.36400,-0.95%,1208568 +2019-10-17,133.12600,134.86400,132.97100,134.47600,129.16400,1.41%,686093 +2019-10-18,134.01000,134.87400,133.00000,133.60200,128.32500,-0.65%,762565 +2019-10-21,134.01000,134.56300,132.63100,133.59200,128.31500,-0.01%,854317 +2019-10-22,133.92200,133.92200,130.82500,130.89300,125.72300,-2.02%,703587 +2019-10-23,131.35900,132.12600,130.92200,131.28200,126.09600,0.30%,501668 +2019-10-24,131.52400,133.53400,129.65000,130.96100,125.78800,-0.24%,733465 +2019-10-25,131.02900,131.18400,130.03900,130.16500,125.02300,-0.61%,748263 +2019-10-28,130.99000,133.01000,130.86400,131.99000,126.77700,1.40%,578340 +2019-10-29,131.79600,134.81600,131.63100,134.16500,128.86500,1.65%,813506 +2019-10-30,133.49500,134.08700,132.99000,134.04900,128.75400,-0.09%,584414 +2019-10-31,133.99000,134.61200,132.73800,134.20400,128.90300,0.12%,817490 +2019-11-01,135.39800,136.12600,134.12600,134.19400,128.89300,-0.01%,939163 +2019-11-04,134.68900,135.13600,132.09700,132.55300,127.31700,-1.22%,1750253 +2019-11-05,136.89300,139.27200,135.06800,136.22300,130.84200,2.77%,2774006 +2019-11-06,138.25200,140.23300,137.64100,139.04900,133.55600,2.07%,1561135 +2019-11-07,138.69900,139.76700,137.01900,137.79600,132.35300,-0.90%,1299186 +2019-11-08,137.36900,140.73800,137.02900,139.80600,134.28300,1.46%,1056832 +2019-11-11,138.84500,139.25200,136.82500,139.14600,133.64900,-0.47%,939318 +2019-11-12,139.42700,141.22300,139.30100,140.33000,134.78700,0.85%,812786 +2019-11-13,140.11700,140.49500,138.90300,140.16500,134.62800,-0.12%,660811 +2019-11-14,139.95100,141.15500,139.48500,140.80600,135.24400,0.46%,592989 +2019-11-15,141.15500,142.95100,140.33000,142.50500,136.87600,1.21%,897099 +2019-11-18,142.39800,143.22300,140.43700,140.76700,135.20700,-1.22%,889603 +2019-11-19,141.42700,141.78600,140.28200,140.33000,134.78700,-0.31%,882660 +2019-11-20,140.26200,141.42700,137.88300,138.41700,132.95000,-1.36%,1310486 +2019-11-21,138.01000,138.43700,137.01000,138.17500,132.71700,-0.17%,810405 +2019-11-22,138.76700,139.66000,138.49500,139.63100,134.11600,1.05%,605374 +2019-11-25,139.89300,141.22300,139.52400,140.85400,135.29100,0.88%,872617 +2019-11-26,141.34000,141.55300,140.11700,140.64100,135.08500,-0.15%,946760 +2019-11-27,140.43700,142.61200,140.34000,142.29100,136.67100,1.17%,501985 +2019-11-29,142.32000,142.46600,140.66000,141.04900,135.47700,-0.87%,362146 +2019-12-02,141.33000,141.68000,139.88300,140.25200,134.71200,-0.57%,528031 +2019-12-03,139.35900,140.18400,138.51500,139.22300,133.72400,-0.73%,586558 +2019-12-04,143.48500,146.39800,142.48500,144.04900,138.35900,3.47%,1558967 +2019-12-05,143.15500,144.62100,142.96100,143.32000,137.65900,-0.51%,893699 +2019-12-06,143.75700,145.27200,143.47600,144.20400,138.50800,0.62%,783453 +2019-12-09,144.14600,144.47600,142.28200,142.44700,136.82000,-1.22%,631808 +2019-12-10,142.71800,143.39800,140.80600,141.00000,135.43000,-1.02%,901370 +2019-12-11,141.60200,142.83500,141.01900,142.72800,137.09000,1.23%,657555 +2019-12-12,142.64100,144.65000,142.00000,143.11700,137.46300,0.27%,848467 +2019-12-13,142.71800,144.84500,142.40800,143.75700,138.07900,0.45%,1071018 +2019-12-16,144.97100,146.21400,144.09700,145.63100,139.87900,1.30%,1347417 +2019-12-17,145.74800,146.24300,143.91300,145.49500,139.74800,-0.09%,754585 +2019-12-18,145.53400,145.63100,143.16500,144.54400,138.83400,-0.65%,1479965 +2019-12-19,145.96100,146.31100,143.84500,144.46600,138.76000,-0.05%,994342 +2019-12-20,145.33000,146.24300,143.96100,145.94200,140.17700,1.02%,2545606 +2019-12-23,146.39800,146.88300,145.39800,146.83500,141.03500,0.61%,945224 +2019-12-24,146.78600,147.19400,145.90300,146.47600,140.69000,-0.24%,252330 +2019-12-26,146.38800,147.25200,144.95100,145.92200,140.38200,-0.38%,630060 +2019-12-27,146.19400,146.24300,145.32000,145.64100,140.11100,-0.19%,403677 +2019-12-30,145.77700,146.15500,143.91300,144.41700,138.93400,-0.84%,607445 +2019-12-31,143.97100,145.35000,143.97100,145.32000,139.80300,0.63%,630772 +2020-01-02,145.61200,145.68000,143.17500,144.85400,139.35500,-0.32%,1083974 +2020-01-03,143.12600,145.32000,141.70900,144.47600,138.99000,-0.26%,992368 +2020-01-06,144.24300,144.49500,142.94200,143.64100,138.18700,-0.58%,972430 +2020-01-07,144.22300,144.79600,142.41700,143.51500,138.06600,-0.09%,934490 +2020-01-08,144.02900,145.56300,143.14600,145.23300,139.71900,1.20%,936059 +2020-01-09,145.68000,146.01000,143.99000,144.27200,138.79400,-0.66%,1037861 +2020-01-10,145.27200,146.75700,144.36900,145.62100,140.09300,0.94%,1194529 +2020-01-13,145.31100,146.15500,144.59200,144.68000,139.18700,-0.65%,654915 +2020-01-14,143.80600,144.79600,142.99000,144.01900,138.55100,-0.46%,1039821 +2020-01-15,143.92200,145.20400,142.96100,143.83500,138.37400,-0.13%,674316 +2020-01-16,144.52400,144.87400,143.59200,144.43700,138.95300,0.42%,617889 +2020-01-17,144.60200,145.58300,144.25200,145.02900,139.52300,0.41%,877854 +2020-01-21,144.71800,145.79600,143.55300,145.12600,139.61600,0.07%,954354 +2020-01-22,145.63100,147.28200,145.59200,146.58300,141.01700,1.00%,877022 +2020-01-23,146.47600,146.55300,144.80600,145.15500,139.64400,-0.97%,820592 +2020-01-24,145.12600,145.12600,142.44700,143.49500,138.04700,-1.14%,759986 +2020-01-27,141.79600,144.28200,140.80600,143.72800,138.27100,0.16%,699033 +2020-01-28,143.82500,145.53400,143.82500,144.85400,139.35500,0.78%,854096 +2020-01-29,145.38800,147.99000,145.07800,146.35900,140.80200,1.04%,1233324 +2020-01-30,144.97100,146.82500,143.78600,146.77700,141.20400,0.29%,741794 +2020-01-31,145.84500,147.17500,142.50500,143.59200,138.14000,-2.17%,1449899 +2020-02-03,144.44700,145.86400,144.09700,144.18400,138.71000,0.41%,1962848 +2020-02-04,148.44700,154.94200,148.00000,152.20400,146.42500,5.56%,3160397 +2020-02-05,152.25200,154.55300,150.90300,153.10700,147.29400,0.59%,1405071 +2020-02-06,153.40800,155.13600,152.58300,154.37900,148.51700,0.83%,1221266 +2020-02-07,153.67000,154.10700,151.57300,151.83500,146.07000,-1.65%,916015 +2020-02-10,150.95100,153.95100,150.63100,153.61200,147.77900,1.17%,1112347 +2020-02-11,154.17500,154.99000,153.23300,154.65000,148.77900,0.68%,913415 +2020-02-12,154.56300,155.03900,153.61200,154.07800,148.22800,-0.37%,765965 +2020-02-13,154.36900,155.17500,152.80600,154.10700,148.25600,0.02%,765456 +2020-02-14,154.00000,155.75700,153.01000,155.72800,149.81600,1.05%,640331 +2020-02-18,155.29100,155.42700,153.24300,154.61200,148.74200,-0.72%,794508 +2020-02-19,155.03900,156.41700,153.99000,155.35900,149.46100,0.48%,990082 +2020-02-20,155.34000,155.36900,152.71800,153.77700,147.93800,-1.02%,979454 +2020-02-21,153.94200,154.46600,151.43700,152.80600,147.00400,-0.63%,1050992 +2020-02-24,149.10700,150.58300,148.54400,149.83500,144.14600,-1.94%,1972983 +2020-02-25,149.03900,150.06800,145.17500,145.36900,139.85000,-2.98%,2369038 +2020-02-26,146.50500,148.25200,142.24300,142.29100,136.88900,-2.12%,1311289 +2020-02-27,138.98100,141.46600,135.81600,135.87400,130.71500,-4.51%,2107774 +2020-02-28,132.17500,133.43700,128.65000,132.18400,127.16600,-2.72%,2547758 +2020-03-02,132.79600,135.22300,130.82500,135.19400,130.06100,2.28%,1763732 +2020-03-03,134.92200,138.30100,126.61200,129.96100,125.02700,-3.87%,1991279 +2020-03-04,132.50500,135.19400,130.17500,134.04900,128.95900,3.15%,2069246 +2020-03-05,131.34000,131.90300,123.71800,125.42700,120.66500,-6.43%,2167207 +2020-03-06,121.61200,122.28200,118.20400,120.48500,115.91100,-3.94%,2884663 +2020-03-09,111.65000,115.53400,107.78600,108.01900,103.91800,-10.35%,2451415 +2020-03-10,111.65000,115.18400,106.88300,114.86400,110.50300,6.34%,2729376 +2020-03-11,111.39800,113.24300,105.65000,107.95100,103.85300,-6.02%,2398798 +2020-03-12,100.60200,103.71800,96.36900,99.05800,95.29700,-8.24%,3406648 +2020-03-13,103.39800,104.95100,91.20400,94.95100,91.34600,-4.15%,4610462 +2020-03-16,81.21400,92.33000,76.72800,89.32000,85.92900,-5.93%,4962503 +2020-03-17,91.08700,91.26200,81.26200,83.65000,80.47500,-6.35%,3887683 +2020-03-18,79.91300,81.28200,72.20400,78.28200,75.30900,-6.42%,4019928 +2020-03-19,78.26200,88.67000,74.42700,86.54400,83.25800,10.55%,3207254 +2020-03-20,87.93200,90.44700,81.29100,83.47600,80.30600,-3.55%,3103082 +2020-03-23,82.24300,82.69900,76.40800,78.45600,75.47800,-6.01%,2561682 +2020-03-24,83.13600,91.19400,82.52400,90.68000,87.23700,15.58%,2409526 +2020-03-25,90.13600,99.00000,89.39800,94.01000,90.44000,3.67%,2382886 +2020-03-26,95.37900,101.78600,93.69900,97.91300,94.41900,4.15%,2321694 +2020-03-27,94.53400,95.55300,89.77700,92.17500,88.88600,-5.86%,1876732 +2020-03-30,92.22300,95.94200,88.92200,95.41700,92.01300,3.52%,2085517 +2020-03-31,95.29100,99.06800,93.20400,98.13600,94.63500,2.85%,1981453 +2020-04-01,94.22300,94.22300,85.90300,87.01900,83.91500,-11.33%,1765249 +2020-04-02,85.43700,92.21400,85.43700,90.01000,86.79800,3.44%,1682672 +2020-04-03,89.50500,90.17500,86.61200,89.33000,86.14300,-0.76%,2634472 +2020-04-06,97.08700,97.68000,92.65000,95.08700,91.69500,6.44%,2670085 +2020-04-07,100.08700,105.29100,97.96100,98.94200,95.41200,4.05%,3112013 +2020-04-08,100.23300,108.73800,99.69900,108.03900,104.18400,9.19%,3025338 +2020-04-09,108.69900,111.41700,105.12600,107.14600,103.32300,-0.83%,2119989 +2020-04-13,105.24300,105.82500,101.10700,104.87400,101.13200,-2.12%,1166685 +2020-04-14,106.69900,111.32000,106.04900,110.28200,106.34700,5.16%,2374061 +2020-04-15,105.91300,109.14600,105.51500,106.91300,103.09800,-3.05%,1647522 +2020-04-16,107.70900,108.73800,104.08700,106.13600,102.34900,-0.73%,1487985 +2020-04-17,110.54400,115.25200,110.19400,115.12600,111.01900,8.47%,1965483 +2020-04-20,113.06800,115.55300,112.02900,113.59200,109.54000,-1.33%,1129961 +2020-04-21,110.22300,112.41700,108.33000,108.87400,104.98900,-4.15%,1547692 +2020-04-22,110.18400,110.90300,105.89300,106.07800,102.29300,-2.57%,1650561 +2020-04-23,106.64100,110.58300,106.41700,109.69900,105.78500,3.41%,3281917 +2020-04-24,111.17500,113.68000,109.81600,113.05800,109.02500,3.06%,1520201 +2020-04-27,113.78600,115.08700,113.01900,114.06800,109.99800,0.89%,1512986 +2020-04-28,115.34000,116.01900,111.19400,111.39800,107.42400,-2.34%,1246445 +2020-04-29,113.36900,119.42700,113.26200,117.34000,113.15300,5.33%,1424751 +2020-04-30,116.50500,119.51500,114.68900,116.21400,112.06700,-0.96%,1765040 +2020-05-01,114.17500,114.89300,112.23300,112.86400,108.83700,-2.88%,1552500 +2020-05-04,112.04900,112.50500,110.00000,110.74800,106.79600,-1.87%,1394468 +2020-05-05,112.18400,116.57300,112.17500,114.58300,110.49500,3.46%,1104099 +2020-05-06,115.34000,116.32000,112.24300,112.50500,108.49100,-1.81%,845412 +2020-05-07,114.40800,117.11700,113.59200,115.92200,111.78700,3.04%,1565903 +2020-05-08,117.46600,118.31100,116.01900,118.31100,114.09000,2.06%,1509145 +2020-05-11,118.84500,120.94200,113.27200,114.55300,110.46600,-3.18%,1958272 +2020-05-12,115.53400,116.73800,110.20400,110.28200,106.34700,-3.73%,1391749 +2020-05-13,109.70900,110.23300,106.19400,107.83500,103.98800,-2.22%,1971313 +2020-05-14,106.00000,109.35000,105.61200,108.83500,104.95200,0.93%,1659964 +2020-05-15,107.90300,109.63100,107.31100,109.11700,105.22300,0.26%,880715 +2020-05-18,113.59200,120.16500,112.90300,119.09700,114.84800,9.15%,2447131 +2020-05-19,118.96100,121.84500,118.71800,120.34000,116.04600,1.04%,1564534 +2020-05-20,121.65000,123.49500,121.23300,122.91300,118.52700,2.14%,1445136 +2020-05-21,121.76700,122.30100,117.13600,118.44700,114.22100,-3.63%,2564860 +2020-05-22,118.44700,120.00000,117.64100,119.80600,115.53100,1.15%,1058237 +2020-05-26,123.98100,125.74800,122.70900,123.04900,118.65800,2.71%,2026511 +2020-05-27,124.57300,126.18400,123.30100,124.60200,120.15600,1.26%,1539081 +2020-05-28,125.71800,126.58300,124.00000,124.26200,119.82900,-0.27%,987737 +2020-05-29,124.77700,124.77700,119.94200,122.66000,118.28400,-1.29%,1386224 +2020-06-01,122.31100,124.90300,122.19400,124.15500,119.72600,1.22%,630398 +2020-06-02,124.85400,125.31100,123.68000,124.73800,120.28800,0.47%,1062845 +2020-06-03,125.33000,130.19400,124.64100,126.57300,122.05700,1.47%,1423882 +2020-06-04,125.68000,128.27200,125.22300,125.73800,121.25200,-0.66%,1184895 +2020-06-05,130.18400,135.28200,129.61200,133.39800,128.63900,6.09%,1936319 +2020-06-08,133.39800,135.36900,131.74800,132.52400,127.79600,-0.66%,1370843 +2020-06-09,130.94200,132.81600,128.21400,130.23300,125.58700,-1.73%,1708227 +2020-06-10,131.15500,133.46600,129.29100,130.37900,125.72700,0.11%,2040736 +2020-06-11,126.21400,126.31100,117.31100,117.61200,113.41600,-9.79%,1995445 +2020-06-12,121.36900,122.40800,117.56300,121.54400,117.20700,3.34%,1909315 +2020-06-15,118.40800,124.45600,117.49500,123.42700,119.02400,1.55%,1543115 +2020-06-16,127.09700,128.86400,124.27200,127.24300,122.70300,3.09%,1688227 +2020-06-17,127.68900,127.68900,123.79600,124.34000,119.90400,-2.28%,1088422 +2020-06-18,123.67000,125.04900,122.93200,123.72800,119.31400,-0.49%,891720 +2020-06-19,126.00000,126.82500,122.05800,122.54400,118.17200,-0.96%,1609137 +2020-06-22,121.76700,121.99000,119.12600,120.97100,116.65500,-1.28%,946319 +2020-06-23,122.61200,124.73800,122.20400,122.29100,117.92800,1.09%,957851 +2020-06-24,121.08700,121.08700,112.13600,114.77700,110.68200,-6.14%,3016617 +2020-06-25,114.59200,114.59200,108.73800,111.94200,107.94800,-2.47%,3597112 +2020-06-26,111.86400,114.03900,110.64100,112.06800,108.29400,0.11%,3483043 +2020-06-29,113.08700,114.35000,112.14600,113.49500,109.67300,1.27%,1812343 +2020-06-30,113.30100,117.26200,112.59200,115.88300,111.98100,2.10%,1975163 +2020-07-01,116.31100,117.45600,114.01900,115.86400,111.96300,-0.02%,2101452 +2020-07-02,117.92200,119.40800,116.68900,117.09700,113.15400,1.06%,1507939 +2020-07-06,118.33000,119.02900,113.73800,114.63100,110.77100,-2.11%,1562386 +2020-07-07,113.81600,116.12600,113.08700,113.59200,109.76700,-0.91%,1156913 +2020-07-08,113.39800,115.95100,112.42700,115.45600,111.56900,1.64%,1994310 +2020-07-09,115.00000,115.87400,111.69900,114.21400,110.36800,-1.08%,1592466 +2020-07-10,113.77700,116.01900,112.22300,115.95100,112.04700,1.52%,870446 +2020-07-13,116.37900,120.59200,116.36900,117.35000,113.39800,1.21%,1503560 +2020-07-14,117.51500,120.59200,117.15500,120.55300,116.49400,2.73%,1374960 +2020-07-15,122.79600,128.68900,121.89300,127.88300,123.57700,6.08%,2082543 +2020-07-16,127.47600,127.49500,125.34000,126.75700,122.48900,-0.88%,1400531 +2020-07-17,127.29100,132.03900,127.06800,131.20400,126.78600,3.51%,1688567 +2020-07-20,130.37900,131.44700,126.49500,126.87400,122.60200,-3.30%,1328434 +2020-07-21,128.59200,129.66000,128.15500,128.67000,124.33700,1.42%,981363 +2020-07-22,128.37900,130.71800,128.00000,129.21400,124.86300,0.42%,1001648 +2020-07-23,129.29100,130.18000,127.82500,128.90300,124.56200,-0.24%,757537 +2020-07-24,128.78600,130.30100,127.94200,130.20400,125.82000,1.01%,767755 +2020-07-27,129.16500,130.99000,127.11700,130.33000,125.94200,0.10%,992775 +2020-07-28,131.11700,132.09700,129.35000,130.25200,125.86600,-0.06%,1208254 +2020-07-29,131.00000,135.77700,130.85000,135.51500,130.95100,4.04%,1144363 +2020-07-30,133.20400,134.82000,131.13100,134.27200,129.75100,-0.92%,1016914 +2020-07-31,133.42700,133.62100,129.47600,130.93200,126.52300,-2.49%,1342723 +2020-08-03,131.55300,134.36900,130.94200,131.76700,127.33000,0.64%,1672397 +2020-08-04,126.21400,130.38800,125.75700,126.83500,122.56400,-3.74%,2316100 +2020-08-05,129.80600,131.92200,127.79600,129.73800,125.36900,2.29%,1204308 +2020-08-06,128.98100,129.68000,127.95100,129.11700,124.76900,-0.48%,987561 +2020-08-07,128.91300,135.40800,128.84500,135.32000,130.76400,4.80%,1734266 +2020-08-10,135.35000,135.43700,133.82500,134.35000,129.82600,-0.72%,1068641 +2020-08-11,135.35000,136.26200,132.25200,134.18400,129.66600,-0.12%,911476 +2020-08-12,135.59200,135.89300,133.63100,134.54400,130.01300,0.27%,843588 +2020-08-13,133.56300,134.67000,132.55800,133.89300,129.38500,-0.48%,657559 +2020-08-14,133.14600,134.07800,132.29600,133.32000,128.83100,-0.43%,651868 +2020-08-17,133.72800,136.38800,133.49500,134.54400,130.01300,0.92%,755262 +2020-08-18,134.85400,135.92200,134.56300,134.75700,130.22000,0.16%,702017 +2020-08-19,135.31100,135.68000,132.78600,133.25200,128.76500,-1.12%,715039 +2020-08-20,132.31100,133.72800,132.07900,132.81600,128.34300,-0.33%,1255678 +2020-08-21,132.79600,132.93200,130.65000,132.19400,127.74300,-0.47%,937282 +2020-08-24,133.12600,135.35000,132.13600,132.82500,128.35300,0.48%,749194 +2020-08-25,134.24300,134.85400,132.84500,133.59200,129.09400,0.58%,572795 +2020-08-26,133.08700,133.71800,131.87400,132.84500,128.37100,-0.56%,905272 +2020-08-27,133.73800,137.17500,132.70900,136.43700,131.84300,2.70%,1344996 +2020-08-28,136.80600,137.68000,135.40200,137.54400,132.91200,0.81%,758763 +2020-08-31,137.64100,138.06800,136.26200,136.77700,132.17100,-0.56%,773892 +2020-09-01,136.09700,136.68900,135.17500,136.38800,131.79600,-0.28%,678725 +2020-09-02,136.50500,139.15500,135.27200,138.80600,134.13200,1.77%,804482 +2020-09-03,138.83500,139.22300,135.69900,136.42700,131.83300,-1.71%,1387671 +2020-09-04,137.35000,137.90300,133.11700,135.72800,131.15800,-0.51%,574540 +2020-09-08,134.49500,136.32000,133.49500,134.25200,129.73200,-1.09%,785150 +2020-09-09,135.10700,137.32000,135.05800,136.11700,131.53300,1.39%,993991 +2020-09-10,136.39800,137.81600,134.54400,134.63100,130.09800,-1.09%,1086905 +2020-09-11,136.10700,136.82500,134.54400,135.15500,130.60400,0.39%,641756 +2020-09-14,135.92200,137.48100,135.46100,136.49500,131.89900,0.99%,841430 +2020-09-15,137.09700,140.29100,136.97600,140.09700,135.38000,2.64%,972842 +2020-09-16,140.74800,143.61200,140.11700,141.68000,136.90900,1.13%,1135458 +2020-09-17,140.36900,142.12600,138.33000,138.63100,133.96300,-2.15%,1064236 +2020-09-18,138.17500,139.34000,132.62100,134.82500,130.28500,-2.75%,1859654 +2020-09-21,132.49500,132.70900,128.08700,130.09700,125.71600,-3.51%,1446192 +2020-09-22,130.84500,132.33000,129.39800,131.60200,127.17100,1.16%,1132866 +2020-09-23,131.44700,131.90300,129.51500,129.84500,125.47200,-1.34%,671752 +2020-09-24,129.26200,129.28200,125.38300,128.27200,123.95300,-1.21%,884433 +2020-09-25,127.69900,132.01900,127.07400,131.10700,126.69200,2.21%,886660 +2020-09-28,133.19400,133.99500,131.98100,132.34000,127.88400,0.94%,937148 +2020-09-29,132.82500,132.94200,127.95100,129.51500,125.37900,-2.13%,856486 +2020-09-30,129.90300,133.91300,129.69900,132.17500,127.95400,2.05%,1040286 +2020-10-01,133.14600,134.85400,131.94700,133.33000,129.07200,0.87%,1134989 +2020-10-02,130.51500,134.95100,130.35000,133.68000,129.41100,0.26%,1000779 +2020-10-05,135.21400,137.61200,134.53700,137.46600,133.07600,2.83%,625378 +2020-10-06,137.55300,140.16500,136.77700,136.97100,132.59700,-0.36%,775067 +2020-10-07,137.81600,141.32000,137.81600,140.61200,136.12100,2.66%,739432 +2020-10-08,142.16500,143.32000,141.12600,142.38800,137.84100,1.26%,816899 +2020-10-09,143.63100,145.43700,142.90300,143.68000,139.09100,0.91%,1063301 +2020-10-12,145.71800,145.71800,143.53400,144.80600,140.18200,0.78%,992909 +2020-10-13,143.87400,143.91300,140.28700,140.59200,136.10300,-2.91%,1247665 +2020-10-14,141.74800,144.54400,141.07300,141.47600,136.95800,0.63%,884294 +2020-10-15,139.13600,143.33000,137.70400,143.24300,138.66800,1.25%,1020739 +2020-10-16,143.95100,145.00000,142.45600,142.65000,138.09500,-0.41%,793365 +2020-10-19,142.65000,144.18400,137.22300,137.86400,133.46200,-3.36%,1042345 +2020-10-20,139.19400,140.15500,137.44700,137.76700,133.36800,-0.07%,607330 +2020-10-21,137.11700,138.56300,136.54500,137.68900,133.29200,-0.06%,526166 +2020-10-22,138.40800,140.05300,137.00000,138.88300,134.44800,0.87%,1078876 +2020-10-23,140.16500,140.16500,138.15500,138.55300,134.12900,-0.24%,745037 +2020-10-26,136.57300,137.80600,133.97600,135.44700,131.12100,-2.24%,1672229 +2020-10-27,135.32000,137.92200,134.38800,134.56300,130.26600,-0.65%,1031002 +2020-10-28,131.92200,132.03900,128.87400,129.48500,125.35000,-3.77%,1824179 +2020-10-29,128.92200,130.84500,127.67000,129.94200,125.79200,0.35%,1638914 +2020-10-30,129.60200,130.89300,126.26200,128.25200,124.15700,-1.30%,1294112 +2020-11-02,129.97100,130.30100,127.03200,128.66000,124.55200,0.32%,1170184 +2020-11-03,130.84500,133.44700,129.89300,132.43700,128.20800,2.94%,782453 +2020-11-04,133.01900,136.69900,132.36900,132.81600,128.57400,0.29%,1054845 +2020-11-05,134.70900,136.99000,134.07800,135.29100,130.97100,1.86%,1604309 +2020-11-06,135.70900,139.73800,130.76700,134.48500,130.19100,-0.60%,2280507 +2020-11-09,155.26200,160.34000,150.26200,151.40800,146.57300,12.58%,2930050 +2020-11-10,148.54400,150.00000,145.49500,145.78600,141.13100,-3.71%,2190551 +2020-11-11,146.72800,147.08700,142.33000,145.04900,140.41700,-0.51%,1313716 +2020-11-12,144.44700,146.39800,142.58300,144.10700,139.50500,-0.65%,1382232 +2020-11-13,144.91300,147.58700,144.28200,146.95100,142.25900,1.97%,1646846 +2020-11-16,149.98100,149.98100,143.04900,145.84500,141.18700,-0.75%,1429745 +2020-11-17,144.21400,146.06800,140.41700,145.77700,141.12100,-0.05%,1404035 +2020-11-18,146.02900,148.74800,143.80600,143.87400,139.27900,-1.31%,1577648 +2020-11-19,143.57300,143.62100,141.04900,142.26200,137.71900,-1.12%,1830655 +2020-11-20,141.82500,142.88300,140.09700,141.68900,137.16500,-0.40%,1506434 +2020-11-23,142.30100,144.52400,141.35000,141.98100,137.44700,0.21%,678891 +2020-11-24,143.35000,147.46600,143.33000,146.68000,141.99600,3.31%,1136683 +2020-11-25,146.01000,146.60200,144.08700,145.32000,140.68000,-0.93%,619297 +2020-11-27,146.09700,146.23800,144.24300,145.65000,140.99900,0.23%,393124 +2020-11-30,145.86400,147.04900,144.39800,144.77700,140.15300,-0.60%,906607 +2020-12-01,146.10700,146.52400,141.37900,141.84500,137.31500,-2.03%,963275 +2020-12-02,141.12600,143.69900,140.93200,143.54400,138.96000,1.20%,795585 +2020-12-03,143.20400,144.01900,141.54400,142.04900,137.51200,-1.04%,863729 +2020-12-04,142.14600,144.75700,141.35900,144.70900,140.08800,1.87%,639679 +2020-12-07,144.18400,144.88300,140.80600,141.33000,136.81700,-2.34%,964542 +2020-12-08,140.71800,142.78600,139.84500,142.30100,137.75700,0.69%,976550 +2020-12-09,142.93200,143.36900,141.01500,142.92200,138.35800,0.44%,1122527 +2020-12-10,142.87400,144.22300,141.45600,141.73800,137.21200,-0.83%,1070970 +2020-12-11,140.69900,141.09200,137.02900,137.55300,133.16100,-2.95%,1469732 +2020-12-14,138.85400,140.71800,138.17500,138.43700,134.01600,0.64%,995613 +2020-12-15,140.42700,144.16500,139.80600,143.50500,138.92200,3.66%,1027040 +2020-12-16,142.91300,145.66600,142.70900,144.51500,139.90000,0.70%,765414 +2020-12-17,144.00000,147.64100,143.78600,146.95100,142.25900,1.69%,828785 +2020-12-18,147.39800,147.98100,145.15500,147.42700,142.71900,0.32%,1819600 +2020-12-21,144.58300,145.86400,142.76700,144.27200,139.66500,-2.14%,889020 +2020-12-22,143.99000,147.28200,141.94200,146.43700,141.76100,1.50%,1049995 +2020-12-23,147.25200,147.86400,144.60200,144.64100,140.02200,-1.23%,681898 +2020-12-24,145.04900,145.34000,143.31100,144.90300,140.50100,0.18%,292275 +2020-12-28,146.22300,147.15500,144.46600,144.55300,140.16200,-0.24%,703942 +2020-12-29,146.04900,148.87400,145.54600,148.01000,143.51400,2.39%,757741 +2020-12-30,148.39800,150.25200,146.96100,147.78600,143.29700,-0.15%,440403 +2020-12-31,147.43700,149.98100,146.84500,149.60200,145.05700,1.23%,514165 +2021-01-04,151.13600,151.93200,146.40800,148.69900,144.18200,-0.60%,1265882 +2021-01-05,148.58300,152.61200,148.29100,151.27200,146.67700,1.73%,998918 +2021-01-06,151.11700,155.94700,151.11700,155.58300,150.85600,2.85%,1424828 +2021-01-07,155.66000,156.65000,153.80600,154.66000,149.96200,-0.59%,1237608 +2021-01-08,155.62100,157.17500,153.74800,154.32000,149.63300,-0.22%,1259068 +2021-01-11,152.21400,154.50500,151.03900,154.36900,149.68000,0.03%,1237780 +2021-01-12,153.74800,155.37900,152.46600,155.17500,150.46100,0.52%,1211429 +2021-01-13,155.78600,159.20400,154.91300,158.20400,153.39800,1.95%,1725674 +2021-01-14,157.65000,161.09700,157.65000,157.88300,153.08700,-0.20%,1180063 +2021-01-15,157.45600,157.95100,154.88300,155.45600,150.73400,-1.54%,1451517 +2021-01-19,156.59200,156.89300,154.65000,155.27200,150.55500,-0.12%,1037515 +2021-01-20,155.29100,159.34000,154.08300,158.69900,153.87800,2.21%,1220063 +2021-01-21,159.29100,160.68000,157.79600,158.21400,153.40700,-0.31%,1077498 +2021-01-22,157.12600,158.00000,155.91300,156.32000,151.57200,-1.20%,1003683 +2021-01-25,155.86400,156.31100,151.92200,154.67000,149.97100,-1.06%,1383715 +2021-01-26,155.58300,156.53400,152.73800,153.61200,148.94500,-0.68%,867829 +2021-01-27,150.70900,153.12600,147.59200,148.15500,143.65500,-3.55%,1946747 +2021-01-28,149.70900,154.43700,148.43700,152.45600,147.82500,2.90%,1586420 +2021-01-29,151.45600,152.22300,147.42700,149.19400,144.66200,-2.14%,1670189 +2021-02-01,150.35900,151.46600,147.80600,149.41700,144.87900,0.15%,1464634 +2021-02-02,150.64100,156.00000,150.35900,153.88300,149.20900,2.99%,1720610 +2021-02-03,153.18400,154.40800,151.32000,153.94200,149.26500,0.04%,970208 +2021-02-04,155.26200,159.19400,153.63100,156.04900,151.30800,1.37%,1866753 +2021-02-05,165.09700,165.09700,153.86400,155.23300,150.51700,-0.52%,3651204 +2021-02-08,155.50500,156.49500,152.67000,155.15500,150.44200,-0.05%,1367079 +2021-02-09,155.14600,155.59200,153.12600,154.51500,149.82100,-0.41%,1230933 +2021-02-10,155.34000,157.71400,154.87400,155.67000,150.94100,0.75%,1693600 +2021-02-11,156.78600,159.10700,155.34000,157.48500,152.70100,1.17%,1138479 +2021-02-12,156.55300,157.76700,155.67000,156.68000,151.92000,-0.51%,1242414 +2021-02-16,157.06800,157.06800,154.86400,155.69900,150.96900,-0.63%,949561 +2021-02-17,154.81600,154.91300,152.54400,153.96100,149.28400,-1.12%,974138 +2021-02-18,153.09700,153.46600,149.98100,152.24300,147.61800,-1.12%,894182 +2021-02-19,152.44700,153.34000,151.36400,152.10700,147.48600,-0.09%,830754 +2021-02-22,151.09700,156.47600,150.32000,155.67000,150.94100,2.34%,1315018 +2021-02-23,157.01000,159.72800,155.82500,157.15500,152.38100,0.95%,1879532 +2021-02-24,157.35900,160.39800,157.22700,158.92200,154.09500,1.12%,1048503 +2021-02-25,158.20400,160.55300,157.48500,159.70900,154.85700,0.50%,1478529 +2021-02-26,160.42700,161.51500,156.76700,158.31100,153.50200,-0.88%,1617320 +2021-03-01,160.21400,161.61200,157.92700,158.64100,153.82200,0.21%,1500300 +2021-03-02,158.57300,158.94200,155.52400,156.49500,151.74100,-1.35%,1411834 +2021-03-03,156.56300,157.05300,153.24300,155.09700,150.38600,-0.89%,2175984 +2021-03-04,155.07800,155.07800,149.96100,151.69900,147.09100,-2.19%,1971355 +2021-03-05,153.34000,154.77700,149.61700,153.88300,149.20900,1.44%,1536801 +2021-03-08,154.15500,156.21400,151.86400,151.94200,147.32600,-1.26%,2334052 +2021-03-09,153.00000,155.86400,151.95600,152.09700,147.47700,0.10%,1328193 +2021-03-10,153.35000,156.63100,152.18900,155.71800,150.98800,2.38%,1087062 +2021-03-11,155.63100,156.93200,154.37900,155.63100,150.90300,-0.06%,1413999 +2021-03-12,155.29100,158.68000,155.04900,158.40800,153.59600,1.78%,1919422 +2021-03-15,159.26200,160.67000,155.89300,156.76700,152.00500,-1.04%,1121212 +2021-03-16,156.31100,156.31100,153.86400,155.58300,150.85600,-0.76%,1039008 +2021-03-17,154.97100,156.74800,153.32500,155.84500,151.11100,0.17%,947931 +2021-03-18,155.31100,156.37900,153.87400,154.26200,149.57600,-1.02%,714153 +2021-03-19,153.84500,156.94200,153.04900,155.49500,150.77200,0.80%,1455297 +2021-03-22,155.02900,156.30100,154.45600,155.57300,150.84700,0.05%,687485 +2021-03-23,154.88300,155.48500,150.66000,151.59200,146.98700,-2.56%,1009307 +2021-03-24,152.65000,154.01600,152.00000,152.86400,148.22000,0.84%,715262 +2021-03-25,153.70900,153.70900,150.36900,153.28200,148.62500,0.27%,1114319 +2021-03-26,153.73800,156.78600,152.70900,156.62100,152.09000,2.18%,675448 +2021-03-29,155.52400,156.57300,154.28600,155.54400,151.04300,-0.69%,687095 +2021-03-30,154.39800,156.80600,154.18400,156.52400,151.99500,0.63%,785766 +2021-03-31,157.85400,159.20400,155.29100,155.41700,150.92100,-0.71%,1296863 +2021-04-01,155.41700,155.89300,153.74800,155.34000,150.84500,-0.05%,812138 +2021-04-05,157.04900,158.36900,156.26200,157.96100,153.39100,1.69%,812535 +2021-04-06,158.25200,160.06800,157.72800,158.74800,154.15400,0.50%,819713 +2021-04-07,158.85400,159.45600,156.58300,158.01000,153.43800,-0.46%,712162 +2021-04-08,159.30100,160.54400,158.81600,159.74800,155.12500,1.10%,828844 +2021-04-09,161.00000,164.64100,160.64100,164.54400,159.78300,3.00%,1553682 +2021-04-12,163.77700,164.86400,162.80600,163.42700,158.69800,-0.68%,1332542 +2021-04-13,162.61200,164.21400,162.31100,163.56300,158.83000,0.08%,918955 +2021-04-14,163.99000,165.55800,163.16500,163.40800,158.68000,-0.09%,931938 +2021-04-15,163.68900,167.32000,163.68900,166.75700,161.93200,2.05%,973962 +2021-04-16,167.70900,168.17500,165.41700,166.87400,162.04500,0.07%,745054 +2021-04-19,166.91300,167.98500,165.12600,167.50500,162.65800,0.38%,1140848 +2021-04-20,167.50500,170.07800,167.20400,168.74800,163.86500,0.74%,1207956 +2021-04-21,168.97100,172.28200,168.32000,171.50500,166.54200,1.63%,1121711 +2021-04-22,171.43700,173.97100,170.35000,172.21400,167.23100,0.41%,1039471 +2021-04-23,171.86400,173.66000,171.35000,172.44700,167.45700,0.14%,936706 +2021-04-26,173.01900,173.01900,170.35900,170.60200,165.66600,-1.07%,845580 +2021-04-27,170.70900,172.57300,169.47600,171.21400,166.26000,0.36%,844042 +2021-04-28,171.49500,173.43700,170.69900,173.30100,168.28700,1.22%,1006627 +2021-04-29,174.02900,175.10700,171.90300,173.40800,168.39000,0.06%,922828 +2021-04-30,172.90300,173.25200,170.95100,172.00000,167.02300,-0.81%,1330198 +2021-05-03,173.30100,173.55300,171.82500,172.75700,167.75900,0.44%,1331716 +2021-05-04,168.77700,170.93200,165.16500,167.89300,163.03500,-2.82%,1808220 +2021-05-05,168.67000,169.47600,166.79600,168.49500,163.62000,0.36%,771117 +2021-05-06,168.00000,168.63100,164.80600,168.18400,163.31800,-0.18%,783316 +2021-05-07,167.99000,169.74800,167.29100,167.46600,162.62000,-0.43%,1021187 +2021-05-10,167.63100,168.13600,166.25200,166.94200,162.11100,-0.31%,1197509 +2021-05-11,166.70900,166.83500,162.20400,162.67000,157.96300,-2.56%,1450202 +2021-05-12,161.24300,162.11700,158.88300,159.00000,154.39900,-2.26%,1475272 +2021-05-13,159.29100,161.57300,159.16500,160.80600,156.15300,1.14%,1170351 +2021-05-14,161.32000,163.58300,160.43700,162.39800,157.69900,0.99%,582574 +2021-05-17,161.98100,162.47600,160.67000,160.98100,156.32300,-0.87%,616696 +2021-05-18,160.94200,162.85400,160.91300,161.68900,157.01100,0.44%,888623 +2021-05-19,160.24300,161.04900,159.03900,160.93200,156.27600,-0.47%,760553 +2021-05-20,160.99000,162.77700,160.60200,162.06800,157.37900,0.71%,790998 +2021-05-21,163.10700,164.57300,162.26200,162.44700,157.74600,0.23%,849149 +2021-05-24,163.70900,164.11700,162.72800,162.97100,158.25500,0.32%,807046 +2021-05-25,163.86400,164.57300,162.54400,162.87400,158.16100,-0.06%,652635 +2021-05-26,161.82500,162.26200,158.32500,159.39800,154.78600,-2.13%,1424995 +2021-05-27,160.19400,163.03400,159.72800,162.74800,158.03900,2.10%,1894699 +2021-05-28,164.01900,164.58300,162.89300,163.42700,158.69800,0.42%,1407978 +2021-06-01,164.53400,165.02900,161.15500,161.37900,156.70900,-1.25%,942422 +2021-06-02,161.26200,161.35900,155.62100,156.36900,151.84400,-3.10%,1977648 +2021-06-03,155.70900,156.16500,153.30100,155.28200,150.78900,-0.70%,2052014 +2021-06-04,156.08700,156.08700,154.33000,154.49500,150.02500,-0.51%,2130690 +2021-06-07,155.31100,155.34000,152.81600,153.30100,148.86500,-0.77%,1836878 +2021-06-08,154.25200,154.28200,151.19400,152.95100,148.52600,-0.23%,1094350 +2021-06-09,153.12600,154.05800,152.69400,153.61200,149.16700,0.43%,809049 +2021-06-10,153.93200,155.21300,153.88300,154.62100,150.14700,0.66%,880327 +2021-06-11,154.48500,154.64600,152.79600,153.67000,149.22300,-0.62%,1146327 +2021-06-14,153.60200,154.09700,152.12600,152.96100,148.53500,-0.46%,1309914 +2021-06-15,153.24300,154.60200,152.51800,153.72800,149.28000,0.50%,1418148 +2021-06-16,153.99000,154.58300,151.92200,153.42700,148.98800,-0.20%,1468351 +2021-06-17,153.11700,156.22300,153.11700,155.71800,151.21300,1.49%,1408069 +2021-06-18,154.73800,155.37900,153.39800,153.89300,149.44000,-1.17%,2306126 +2021-06-21,154.79600,159.29100,154.14600,158.71800,154.12600,3.14%,1627546 +2021-06-22,159.02900,162.28200,158.03900,161.53400,156.86000,1.77%,2144433 +2021-06-23,161.53400,161.85900,159.67000,159.68000,155.05900,-1.15%,1222984 +2021-06-24,160.58300,160.58300,158.83500,159.60200,154.98400,-0.05%,1123567 +2021-06-25,159.73800,162.70900,159.73800,161.01900,156.58700,0.89%,1104615 +2021-06-28,161.26200,161.26200,157.18400,158.93200,154.55700,-1.30%,1703418 +2021-06-29,158.92200,159.27200,156.31100,156.48500,152.17700,-1.54%,1133639 +2021-06-30,155.96100,157.09700,155.37900,156.13600,151.83800,-0.22%,1278378 +2021-07-01,156.79600,158.41700,156.02900,158.38800,154.02800,1.44%,1170286 +2021-07-02,158.23300,159.06300,157.37900,158.75700,154.38700,0.23%,920570 +2021-07-06,158.10700,158.69900,157.23300,158.03900,153.68800,-0.45%,1254491 +2021-07-07,158.42700,158.81600,155.68900,156.40800,152.10200,-1.03%,1528116 +2021-07-08,154.83500,155.55800,153.35900,154.62100,150.36500,-1.14%,1092796 +2021-07-09,154.61200,155.51500,153.68900,154.67000,150.41200,0.03%,745505 +2021-07-12,154.12600,155.71800,153.41700,155.10700,150.83700,0.28%,774014 +2021-07-13,154.84500,155.53400,152.08700,152.46600,148.26900,-1.70%,939289 +2021-07-14,152.86400,153.13600,150.69900,151.04900,146.89000,-0.93%,1171671 +2021-07-15,150.18400,150.80600,148.03900,148.64100,144.54900,-1.59%,1524755 +2021-07-16,148.99000,149.44700,146.68900,148.93200,144.83200,0.20%,2087022 +2021-07-19,147.02900,147.50500,144.99000,145.79600,141.78200,-2.11%,1439173 +2021-07-20,145.88300,151.47600,145.88300,151.09700,146.93700,3.64%,1792914 +2021-07-21,152.93200,155.18400,151.73800,154.92200,150.65700,2.53%,1806387 +2021-07-22,155.32000,155.32000,152.27200,154.03900,149.79800,-0.57%,886437 +2021-07-23,155.00000,156.09700,154.48500,155.31100,151.03500,0.83%,815866 +2021-07-26,154.52400,155.43700,153.37900,155.00000,150.73300,-0.20%,585029 +2021-07-27,154.44700,158.51500,153.91300,158.09700,153.74500,2.00%,980203 +2021-07-28,158.57300,158.82500,157.18700,157.82500,153.48000,-0.17%,910208 +2021-07-29,158.53400,158.73800,156.02400,158.00000,153.65000,0.11%,921973 +2021-07-30,158.04900,160.17500,157.68000,158.66000,154.29200,0.42%,1154524 +2021-08-02,159.30100,160.57800,158.03900,158.26200,153.90500,-0.25%,1721368 +2021-08-03,148.52900,150.57800,145.67000,149.23300,145.12500,-5.71%,4462511 +2021-08-04,148.30100,149.02900,143.15500,143.91300,139.95100,-3.56%,2456638 +2021-08-05,143.89300,145.88300,143.00000,145.79600,141.78200,1.31%,1786467 +2021-08-06,145.92200,146.23800,143.20400,144.66000,140.67800,-0.78%,1653955 +2021-08-09,144.66000,144.75700,142.48500,143.14600,139.20500,-1.05%,1766840 +2021-08-10,142.91300,142.92700,139.47600,141.52400,137.62800,-1.13%,3133417 +2021-08-11,142.55300,142.59200,141.33000,141.45600,137.56200,-0.05%,1368756 +2021-08-12,141.20400,142.73800,141.09700,142.14600,138.23200,0.49%,2221818 +2021-08-13,141.74800,142.48500,140.73800,141.83500,137.93000,-0.22%,1501276 +2021-08-16,141.70900,142.78600,140.25200,142.30100,138.38300,0.33%,1828892 +2021-08-17,141.81600,143.86400,140.34000,143.55300,139.60100,0.88%,2029070 +2021-08-18,143.74800,144.00000,140.12600,140.17500,136.31600,-2.35%,1338366 +2021-08-19,138.69900,140.61200,138.69900,139.92200,136.07000,-0.18%,1201379 +2021-08-20,140.41700,141.89300,139.00000,141.22300,137.33500,0.93%,1049716 +2021-08-23,141.79600,142.18400,139.92200,141.10700,137.22200,-0.08%,1131018 +2021-08-24,141.01000,145.00500,141.01000,144.40800,140.43200,2.34%,2439833 +2021-08-25,144.66000,147.30100,144.01000,146.01000,141.99000,1.11%,1715098 +2021-08-26,145.48500,146.56300,144.67000,145.23300,141.23500,-0.53%,1127407 +2021-08-27,145.56300,146.63100,144.88300,145.69900,141.68800,0.32%,1114006 +2021-08-30,145.86400,146.61200,145.05800,145.41700,141.41400,-0.19%,921447 +2021-08-31,145.74800,146.53400,145.40800,146.06800,142.04700,0.45%,1222089 +2021-09-01,146.36900,146.73800,145.19900,146.47600,142.44300,0.28%,913076 +2021-09-02,147.03900,147.90300,144.20400,144.74800,140.76300,-1.18%,1348671 +2021-09-03,144.54400,144.93200,141.75700,142.46600,138.54400,-1.58%,2822712 +2021-09-07,142.07800,143.01000,140.68000,142.35000,138.43100,-0.08%,1550888 +2021-09-08,142.03900,144.01900,141.06800,143.18400,139.24300,0.59%,1365693 +2021-09-09,143.07800,145.28200,140.06800,140.13600,136.27800,-2.13%,1377531 +2021-09-10,140.23300,140.54400,136.27200,136.35000,132.59600,-2.70%,1349454 +2021-09-13,136.78600,138.36900,136.40800,136.89300,133.12500,0.40%,1549837 +2021-09-14,136.89300,145.72800,135.25200,143.37900,139.43100,4.74%,4260277 +2021-09-15,143.42700,143.93200,140.57300,141.75700,137.85500,-1.13%,2014425 +2021-09-16,142.43700,143.63100,141.18400,141.97100,138.06200,0.15%,1464610 +2021-09-17,141.27200,142.65000,140.14600,142.44700,138.52500,0.34%,1877232 +2021-09-20,140.81600,141.62100,138.18900,139.85400,136.00400,-1.82%,1240876 +2021-09-21,141.31100,141.59200,138.57300,138.60200,134.78600,-0.90%,1502754 +2021-09-22,139.58300,142.68900,139.00000,141.45600,137.56200,2.06%,1082143 +2021-09-23,141.68900,147.23300,141.29600,146.01900,142.00000,3.23%,2297801 +2021-09-24,146.01000,147.30600,144.84000,146.82500,142.78300,0.55%,1707522 +2021-09-27,146.23300,149.28200,145.97100,147.12600,143.07600,0.21%,1626739 +2021-09-28,146.64100,147.96100,145.66000,146.45600,142.42400,-0.46%,1664353 +2021-09-29,146.08700,146.72800,144.48600,145.01000,141.24400,-0.99%,941277 +2021-09-30,145.52400,146.04900,142.04900,142.09700,138.40700,-2.01%,1017297 +2021-10-01,143.19400,145.75600,142.72800,145.11700,141.34800,2.13%,1426511 +2021-10-04,144.47600,145.66000,140.98100,142.45600,138.75700,-1.83%,1168343 +2021-10-05,142.50500,144.67000,141.67000,141.75700,138.07600,-0.49%,1190560 +2021-10-06,140.23300,142.34000,138.52400,142.07800,138.38800,0.23%,1129794 +2021-10-07,143.13600,145.50500,142.68000,143.43700,139.71200,0.96%,1020506 +2021-10-08,143.35000,143.82500,142.13600,142.37900,138.68200,-0.74%,513847 +2021-10-11,142.10700,143.70900,139.57300,139.60200,135.97700,-1.95%,816361 +2021-10-12,139.62100,140.22300,138.15500,138.65000,135.05000,-0.68%,796127 +2021-10-13,138.68000,138.95800,137.35000,138.61200,135.01200,-0.03%,906973 +2021-10-14,139.87400,141.65000,139.67000,141.38800,137.71700,2.00%,821199 +2021-10-15,142.57300,142.90300,141.52400,142.09700,138.40700,0.50%,909807 +2021-10-18,140.96100,141.52400,138.76700,140.74800,137.09300,-0.95%,1057309 +2021-10-19,139.32000,145.45100,139.32000,144.58300,140.82800,2.72%,1049742 +2021-10-20,145.63100,146.85400,143.79600,145.75700,141.97200,0.81%,1119093 +2021-10-21,145.76700,147.31100,145.29100,146.41700,142.61500,0.45%,761676 +2021-10-22,146.35900,147.13100,145.55300,146.03900,142.24700,-0.26%,330395 +2021-10-25,145.99000,147.42700,144.92200,146.63100,142.82400,0.41%,849853 +2021-10-26,147.12600,147.12600,145.41700,145.46600,141.68900,-0.79%,476022 +2021-10-27,145.61200,145.61200,142.01000,142.04900,138.36000,-2.35%,678527 +2021-10-28,141.83500,142.71800,140.70900,141.28200,137.61300,-0.54%,952044 +2021-10-29,138.84500,139.31100,135.18400,138.95100,135.34300,-1.65%,1681021 +2021-11-01,139.35900,142.89300,138.96100,141.54400,137.86800,1.87%,1174673 +2021-11-02,141.64100,142.45100,140.30100,141.42700,137.75500,-0.08%,910800 +2021-11-03,140.98100,144.40800,140.98100,144.40800,140.65800,2.11%,1449998 +2021-11-04,140.76700,141.74800,132.70900,133.73800,130.26500,-7.39%,3757641 +2021-11-05,138.11200,141.83500,135.79600,137.53400,133.96300,2.84%,3066453 +2021-11-08,137.29100,137.85400,133.02900,133.57300,130.10400,-2.88%,2834288 +2021-11-09,132.99000,134.35400,129.89300,130.46600,127.07800,-2.33%,4214577 +2021-11-10,130.09700,132.06800,129.54400,129.97100,126.59600,-0.38%,1354184 +2021-11-11,129.43700,130.28200,126.46600,128.82500,125.48000,-0.88%,1642049 +2021-11-12,129.32000,129.47600,127.60200,128.52400,125.18700,-0.23%,1662314 +2021-11-15,128.60200,129.05800,126.35900,127.31100,124.00500,-0.94%,1500496 +2021-11-16,126.90300,129.54400,126.15500,127.92200,124.60100,0.48%,1663733 +2021-11-17,127.31100,128.77700,126.30100,127.26200,123.95800,-0.52%,1361052 +2021-11-18,127.55300,127.87400,125.12600,125.13600,121.88700,-1.67%,1351770 +2021-11-19,125.12600,126.00000,123.42700,125.05800,121.81100,-0.06%,1971793 +2021-11-22,125.24300,128.32000,124.82500,126.42700,123.14400,1.09%,1396062 +2021-11-23,123.82500,127.04900,123.82500,126.68000,123.39000,0.20%,1584968 +2021-11-24,126.09700,127.84500,126.06800,126.47600,123.19200,-0.16%,1222852 +2021-11-26,123.43700,124.94200,121.19400,121.96100,118.79400,-3.57%,1404845 +2021-11-29,123.07800,123.17500,119.83500,119.90300,116.78900,-1.69%,1471669 +2021-11-30,118.94200,119.81600,116.06800,116.11700,113.10100,-3.16%,2515522 +2021-12-01,117.68000,121.59200,116.28200,116.30100,113.28100,0.16%,2070117 +2021-12-02,116.87400,119.78600,116.79600,119.35000,116.25000,2.62%,1447059 +2021-12-03,119.83500,120.30400,116.54400,117.68900,114.63300,-1.39%,1794551 +2021-12-06,119.70900,123.23300,119.11500,121.83500,118.67100,3.52%,2323175 +2021-12-07,123.97100,126.53400,123.73800,124.68900,121.45200,2.34%,1861204 +2021-12-08,124.73800,126.45100,124.37900,125.20400,121.95300,0.41%,1327355 +2021-12-09,123.28200,124.64100,121.53400,121.78600,118.62400,-2.73%,2521741 +2021-12-10,123.14600,123.14600,119.19400,120.86400,117.72600,-0.76%,1696156 +2021-12-13,120.86400,123.28200,120.86400,121.80600,118.64300,0.78%,1621751 +2021-12-14,121.30100,122.68900,119.50500,119.68900,116.58100,-1.74%,1330484 +2021-12-15,119.09700,119.81600,114.82500,117.16500,114.12300,-2.11%,3248951 +2021-12-16,117.82500,119.85400,116.01900,116.96100,113.92400,-0.17%,3340670 +2021-12-17,116.50500,119.64100,115.19400,117.33000,114.28300,0.32%,4066678 +2021-12-20,115.68000,116.46000,113.20400,115.42700,112.43000,-1.62%,2584125 +2021-12-21,116.65000,119.90300,116.01900,118.89300,115.80600,3.00%,1907585 +2021-12-22,118.51500,121.09700,117.89300,121.09700,117.95300,1.85%,1020911 +2021-12-23,121.99000,123.36900,121.25200,123.29100,120.09000,1.81%,1438687 +2021-12-27,123.29100,124.15500,121.67000,124.08700,121.09200,0.65%,1221076 +2021-12-28,123.99000,125.61200,123.83500,124.47600,121.47100,0.31%,1506538 +2021-12-29,124.35000,125.62100,124.01900,124.49500,121.49000,0.02%,2508806 +2021-12-30,124.63100,125.63100,124.34000,124.53400,121.52800,0.03%,1304739 +2021-12-31,124.23300,125.29600,123.30100,123.34000,120.36300,-0.96%,940971 +2022-01-03,123.64100,126.15500,122.92700,125.36900,122.34300,1.65%,1184775 +2022-01-04,125.14600,127.93700,124.51500,126.64100,123.58400,1.01%,1400761 +2022-01-05,127.28200,129.69900,126.13600,126.22300,123.17700,-0.33%,1895921 +2022-01-06,127.07800,128.50500,124.93200,125.17500,122.15300,-0.83%,1088851 +2022-01-07,123.49500,125.68900,123.33000,124.41700,121.41400,-0.61%,1690215 +2022-01-10,123.63100,124.16500,121.84500,123.20400,120.23000,-0.97%,1942052 +2022-01-11,123.85400,125.32600,122.98100,124.64100,121.63200,1.17%,1486360 +2022-01-12,124.33000,124.82500,120.40800,121.92200,118.97900,-2.18%,1902342 +2022-01-13,122.50500,125.75200,122.38800,124.34000,121.33800,1.98%,1861669 +2022-01-14,123.15500,124.13600,121.12600,123.67000,120.68500,-0.54%,1446756 +2022-01-18,123.15500,123.52400,121.29100,122.67000,119.70900,-0.81%,2184212 +2022-01-19,119.93200,122.47600,119.59200,119.68000,116.79100,-2.44%,1794741 +2022-01-20,119.15500,123.30100,119.15500,119.45600,116.57300,-0.19%,1734331 +2022-01-21,119.26200,120.67000,117.63600,118.97100,116.09900,-0.41%,3061342 +2022-01-24,116.68900,120.09700,114.89300,120.04900,117.15100,0.91%,2113053 +2022-01-25,117.82500,119.35900,115.49500,117.42700,114.59300,-2.18%,2417392 +2022-01-26,117.93200,119.56300,116.04900,116.98100,114.15700,-0.38%,2914647 +2022-01-27,118.23300,118.98100,116.85400,117.70900,114.86700,0.62%,1934107 +2022-01-28,117.94200,118.25200,114.44800,117.36900,114.53600,-0.29%,2317922 +2022-01-31,116.50500,119.53400,115.96100,119.43700,116.55400,1.76%,1487263 +2022-02-01,119.58300,120.60200,118.73800,120.37900,117.47300,0.79%,1066899 +2022-02-02,117.69900,119.05300,115.83100,118.16500,115.31300,-1.84%,2534983 +2022-02-03,118.15500,118.84500,116.92700,117.73800,114.89600,-0.36%,1927311 +2022-02-04,117.47600,120.17500,117.00000,119.25200,116.37400,1.29%,1807543 +2022-02-07,110.97100,115.42700,108.28200,108.41700,105.80100,-9.09%,6482428 +2022-02-08,105.62100,116.81600,105.31100,116.38800,113.57900,7.35%,4657709 +2022-02-09,116.82500,118.64100,116.27200,116.55300,113.74000,0.14%,2209854 +2022-02-10,115.58300,117.67000,114.85400,115.31100,112.52700,-1.07%,2519038 +2022-02-11,115.90300,116.96100,112.67000,112.82500,110.10200,-2.16%,1900584 +2022-02-14,113.19400,114.52400,112.20400,113.58300,110.84100,0.67%,1146705 +2022-02-15,115.27200,118.71800,114.94700,118.58300,115.72000,4.40%,1599075 +2022-02-16,117.90300,119.10700,116.16000,118.93200,116.06100,0.29%,1778620 +2022-02-17,118.37900,118.37900,116.01000,116.47600,113.66400,-2.07%,1307400 +2022-02-18,116.35000,118.23800,116.35000,117.49500,114.65900,0.87%,1234355 +2022-02-22,118.01900,120.72800,117.47600,119.38800,116.50700,1.61%,2139933 +2022-02-23,119.89300,120.79600,118.34000,119.01000,116.13700,-0.32%,1475968 +2022-02-24,117.11700,119.98100,116.32500,119.88300,116.99000,0.73%,1470590 +2022-02-25,120.56300,123.11700,118.99000,123.01000,120.04100,2.61%,1641637 +2022-02-28,121.57300,123.69400,121.32000,123.48500,120.50500,0.39%,2497597 +2022-03-01,124.77000,126.46000,121.08000,124.14000,121.14400,0.53%,7107772 +2022-03-02,122.54000,124.30000,121.86000,122.69000,119.72900,-1.17%,2070905 +2022-03-03,123.72000,123.94000,121.18000,122.13000,119.18200,-0.46%,1504091 +2022-03-04,120.59000,121.16000,119.05000,120.44000,117.53300,-1.38%,1364727 +2022-03-07,120.28000,120.28000,115.72000,116.68000,113.86400,-3.12%,1654907 +2022-03-08,115.91000,117.96000,114.27000,115.75000,112.95600,-0.80%,1718998 +2022-03-09,117.97000,118.96000,117.07000,117.64000,114.80000,1.63%,1201930 +2022-03-10,116.76000,119.42000,115.83000,119.34000,116.45900,1.45%,1441497 +2022-03-11,120.27000,121.26000,118.18000,118.82000,115.95200,-0.44%,2031288 +2022-03-14,119.82000,120.68000,117.05000,117.69000,114.84900,-0.95%,1384809 +2022-03-15,119.31000,120.17000,118.01000,119.20000,116.32300,1.28%,1268976 +2022-03-16,120.00000,122.30000,119.34000,121.99000,119.04500,2.34%,1599306 +2022-03-17,120.98000,122.62500,120.17000,122.28000,119.32800,0.24%,1830197 +2022-03-18,122.36000,122.82000,119.70000,120.77000,117.85500,-1.23%,2916442 +2022-03-21,120.73000,121.29500,120.06000,121.04000,118.11800,0.22%,1431909 +2022-03-22,121.26000,121.72500,119.93500,120.48000,117.57200,-0.46%,1818220 +2022-03-23,119.79000,121.68000,117.86000,120.74000,117.82600,0.22%,2420012 +2022-03-24,121.30000,125.89000,121.16000,124.15000,121.15300,2.82%,2393481 +2022-03-25,124.61000,125.34000,123.82000,125.28000,122.25600,0.91%,1125711 +2022-03-28,125.40000,126.04000,123.33000,125.68000,122.88100,0.32%,1603357 +2022-03-29,126.84000,129.60000,126.84000,129.58000,126.69400,3.10%,1712192 +2022-03-30,129.05000,129.90000,127.95000,128.69000,125.82400,-0.69%,1150178 +2022-03-31,128.42000,129.80500,127.84000,127.90000,125.05100,-0.61%,1363117 +2022-04-01,126.75000,128.54000,125.88000,127.73000,124.88500,-0.13%,1616921 +2022-04-04,126.93000,127.27500,124.66000,125.86000,123.05700,-1.46%,1349734 +2022-04-05,125.43000,129.30000,125.43000,129.13000,126.25400,2.60%,2181830 +2022-04-06,128.39000,128.59000,125.77500,127.85000,125.00200,-0.99%,2057706 +2022-04-07,127.32000,129.93000,126.95000,129.91000,127.01600,1.61%,1800175 +2022-04-08,129.93000,130.66000,129.09000,129.62000,126.73300,-0.22%,1107716 +2022-04-11,129.10000,130.02000,126.46000,126.90000,124.07300,-2.10%,841786 +2022-04-12,127.12000,128.14000,125.68500,126.64000,123.81900,-0.20%,1216064 +2022-04-13,126.05000,128.05000,125.80500,127.95000,125.10000,1.03%,1037285 +2022-04-14,128.16000,128.75000,125.95000,126.00000,123.19300,-1.52%,1087317 +2022-04-18,125.62000,127.18000,124.74000,125.23000,122.44100,-0.61%,975992 +2022-04-19,126.07000,130.86000,126.03000,130.60000,127.69100,4.29%,2137035 +2022-04-20,131.45000,134.18500,131.10000,133.85000,130.86900,2.49%,1970951 +2022-04-21,134.96000,135.05000,131.61000,131.66000,128.72700,-1.64%,1315156 +2022-04-22,129.66000,129.89500,124.92000,125.70000,122.90000,-4.53%,1615803 +2022-04-25,125.20000,127.91000,124.72000,127.81000,124.96300,1.68%,952823 +2022-04-26,126.36000,127.65000,124.06000,124.15000,121.38500,-2.86%,825217 +2022-04-27,123.69000,124.79000,122.51000,122.88000,120.14300,-1.02%,1206352 +2022-04-28,124.15000,124.91000,122.71000,124.61000,121.83400,1.41%,1205433 +2022-04-29,123.30000,124.47000,120.39500,120.75000,118.06000,-3.10%,1205588 +2022-05-02,121.33000,122.53000,118.13000,120.65000,117.96300,-0.08%,1913498 +2022-05-03,123.99000,125.78000,120.15000,120.68000,117.99200,0.02%,3135972 +2022-05-04,120.59000,126.79000,119.86000,126.32000,123.50600,4.67%,2101807 +2022-05-05,124.91000,126.18000,121.36000,122.54000,119.81000,-2.99%,1892818 +2022-05-06,122.10000,122.15000,119.34000,120.33000,117.65000,-1.80%,1202097 +2022-05-09,118.66000,119.82000,114.64000,115.00000,112.43800,-4.43%,1533051 +2022-05-10,116.28000,116.71000,113.02000,114.17000,111.62700,-0.72%,1885775 +2022-05-11,113.62000,116.42000,113.24000,113.42000,110.89400,-0.66%,1315613 +2022-05-12,112.61000,114.56000,111.50000,113.10000,110.58100,-0.28%,1100082 +2022-05-13,114.27000,116.26000,114.00000,115.07000,112.50700,1.74%,1166549 +2022-05-16,114.79000,115.73500,114.24000,115.12000,112.55600,0.04%,967387 +2022-05-17,116.96000,119.56000,116.35000,119.38000,116.72100,3.70%,1069189 +2022-05-18,118.00000,118.65000,116.09000,116.45000,113.85600,-2.45%,1216839 +2022-05-19,115.09000,117.58000,115.09000,116.91000,114.30600,0.40%,800157 +2022-05-20,118.32000,119.49000,115.53000,117.61000,114.99000,0.60%,845406 +2022-05-23,119.24000,120.90000,118.17000,120.83000,118.13900,2.74%,869695 +2022-05-24,120.20000,120.55000,118.08000,119.39000,116.73100,-1.19%,899546 +2022-05-25,119.37000,120.72000,117.98000,119.15000,116.49600,-0.20%,1379999 +2022-05-26,120.05000,121.62000,118.81400,120.65000,117.96300,1.26%,763017 +2022-05-27,120.20000,120.78000,119.19000,119.83000,117.16100,-0.68%,947130 +2022-05-31,119.16000,121.09500,118.33000,120.21000,117.53200,0.32%,1149602 +2022-06-01,120.83000,120.83000,116.91000,119.28000,116.62300,-0.77%,2386001 +2022-06-02,119.81000,122.21000,116.73000,122.07000,119.35100,2.34%,962410 +2022-06-03,121.61000,121.61000,119.75000,120.63000,117.94300,-1.18%,1116870 +2022-06-06,122.05000,122.05000,118.26000,118.41000,115.77200,-1.84%,836105 +2022-06-07,117.67000,119.21000,117.19000,119.13000,116.47600,0.61%,1023302 +2022-06-08,118.71000,119.56000,117.84000,118.53000,115.89000,-0.50%,1084874 +2022-06-09,118.21000,118.23000,114.95000,115.03000,112.46800,-2.95%,828115 +2022-06-10,112.76000,114.54000,112.58200,113.38000,110.85500,-1.43%,1454985 +2022-06-13,110.67000,112.17000,109.53000,110.10000,107.64800,-2.89%,1823740 +2022-06-14,109.93000,109.93000,104.57000,105.27000,102.92500,-4.39%,1684433 +2022-06-15,106.01000,108.56000,105.83000,106.97000,104.58700,1.61%,1286511 +2022-06-16,104.59000,104.70000,102.50000,103.24000,100.94000,-3.49%,1468771 +2022-06-17,103.45000,105.16000,102.22000,102.65000,100.36400,-0.57%,2228178 +2022-06-21,104.56000,105.32000,101.98000,102.23000,99.95300,-0.41%,1235700 +2022-06-22,101.50000,107.20000,101.22000,105.31000,102.96400,3.01%,1754149 +2022-06-23,105.44000,106.95000,104.88000,106.40000,104.03000,1.04%,1168116 +2022-06-24,107.53000,109.20000,105.61000,108.87000,106.68000,2.32%,1580812 +2022-06-27,109.12000,109.31000,107.62000,108.51000,106.32700,-0.33%,953138 +2022-06-28,109.00000,110.31000,106.38000,106.48000,104.33800,-1.87%,846477 +2022-06-29,106.72000,107.55000,105.90000,106.55000,104.40600,0.07%,1240348 +2022-06-30,105.43000,106.91900,103.18000,105.06000,102.94600,-1.40%,1466503 +2022-07-01,105.21000,107.36000,104.34000,107.27000,105.11200,2.10%,954217 +2022-07-05,105.99000,106.93000,104.20500,106.89000,104.73900,-0.35%,838430 +2022-07-06,106.65000,107.08000,104.74000,105.73000,103.60300,-1.09%,873212 +2022-07-07,105.78000,106.20000,104.41500,106.06000,103.92600,0.31%,949753 +2022-07-08,106.09000,106.79000,105.16000,105.34000,103.22100,-0.68%,747121 +2022-07-11,103.79000,104.56000,102.63000,103.30000,101.22200,-1.94%,996502 +2022-07-12,102.50000,103.88000,102.50000,103.03000,100.95700,-0.26%,965847 +2022-07-13,101.45000,103.06000,100.54000,102.44000,100.37900,-0.57%,1064747 +2022-07-14,101.01000,101.92000,100.39000,101.65000,99.60500,-0.77%,1175030 +2022-07-15,103.80000,104.16000,102.57000,103.51000,101.42700,1.83%,883024 +2022-07-18,103.77000,105.14000,103.17000,103.48000,101.39800,-0.03%,1021897 +2022-07-19,105.04000,107.84000,104.79000,107.24000,105.08200,3.63%,1471119 +2022-07-20,107.29000,109.12900,106.81500,108.00000,105.82700,0.71%,1281692 +2022-07-21,108.29000,109.34000,108.02000,108.45000,106.26800,0.42%,1222715 +2022-07-22,108.32000,109.21000,106.63000,107.00000,104.84700,-1.34%,1140931 +2022-07-25,107.01000,108.25000,106.73000,107.90000,105.72900,0.84%,1254147 +2022-07-26,108.26000,108.66500,106.91000,108.02000,105.84700,0.11%,1153962 +2022-07-27,109.20000,111.39000,108.50000,111.11000,108.87500,2.86%,1650735 +2022-07-28,110.76000,111.19000,107.65000,110.78000,108.55100,-0.30%,2278164 +2022-07-29,110.40000,110.99000,108.73000,110.39000,108.16900,-0.35%,1580478 +2022-08-01,109.25000,110.72500,107.06500,109.76000,107.55200,-0.57%,1488804 +2022-08-02,113.01000,116.46000,113.00000,114.06000,111.76500,3.92%,2076190 +2022-08-03,115.05000,116.30000,114.17000,115.61000,113.28400,1.36%,1323242 +2022-08-04,115.84000,115.84000,113.27000,113.35000,111.07000,-1.95%,852644 +2022-08-05,112.51000,113.83000,112.25000,113.26000,110.98100,-0.08%,596986 +2022-08-08,113.83000,114.37000,112.99500,113.16000,110.88300,-0.09%,534245 +2022-08-09,112.91000,113.34500,112.14200,112.49000,110.22700,-0.59%,869516 +2022-08-10,114.41000,115.15000,113.41000,114.97000,112.65700,2.20%,643787 +2022-08-11,115.67000,116.93500,114.72000,115.00000,112.68600,0.03%,594833 +2022-08-12,115.52000,117.29000,115.30400,117.22000,114.86200,1.93%,641853 +2022-08-15,116.76000,117.92000,116.59000,116.73000,114.38200,-0.42%,1035055 +2022-08-16,115.86000,116.71000,115.49000,116.12000,113.78400,-0.52%,944829 +2022-08-17,115.23000,115.82000,114.40000,114.64000,112.33400,-1.27%,681104 +2022-08-18,114.89000,114.97500,113.97000,114.52000,112.21600,-0.10%,735215 +2022-08-19,114.25000,114.38000,112.78000,113.23000,110.95200,-1.13%,644633 +2022-08-22,111.99000,112.82000,110.83000,111.36000,109.12000,-1.65%,786881 +2022-08-23,111.43000,111.81000,108.83500,109.30000,107.10100,-1.85%,928620 +2022-08-24,108.99000,109.96000,108.24500,109.70000,107.49300,0.37%,620614 +2022-08-25,110.47000,111.95000,109.88000,111.94000,109.68800,2.04%,530669 +2022-08-26,112.34000,112.34000,107.44000,107.51000,105.34700,-3.96%,627667 +2022-08-29,106.70000,108.37000,106.11000,107.62000,105.45500,0.10%,553596 +2022-08-30,108.00000,108.28000,106.63000,107.37000,105.21000,-0.23%,783023 +2022-08-31,108.00000,109.19000,106.18000,106.32000,104.18100,-0.98%,886616 +2022-09-01,106.07000,106.84000,104.59000,106.80000,104.65100,0.45%,737424 +2022-09-02,107.64000,107.76000,105.10000,105.57000,103.44600,-1.15%,582588 +2022-09-06,106.11000,106.27000,104.05500,104.93000,102.81900,-0.61%,695843 +2022-09-07,105.02000,108.90000,104.91000,108.58000,106.39500,3.48%,1022936 +2022-09-08,107.77000,110.81000,107.54000,110.79000,108.56100,2.04%,711338 +2022-09-09,111.17000,114.65000,110.92000,114.50000,112.19600,3.35%,1154244 +2022-09-12,115.42000,119.63000,115.42000,119.27000,116.87000,4.17%,2376144 +2022-09-13,116.66000,118.23000,116.12000,116.40000,114.05800,-2.41%,1673013 +2022-09-14,115.89000,117.10000,115.02000,116.41000,114.06800,0.01%,1760264 +2022-09-15,116.48000,118.12500,115.45000,115.77000,113.44100,-0.55%,814558 +2022-09-16,115.01000,115.01000,112.29500,112.69000,110.42300,-2.66%,1706780 +2022-09-19,111.75000,113.56000,110.43000,113.40000,111.11800,0.63%,978821 +2022-09-20,112.81000,113.38000,110.90500,111.77000,109.52100,-1.44%,680834 +2022-09-21,112.75000,113.55000,110.20000,110.20000,107.98300,-1.40%,1123653 +2022-09-22,109.89000,110.13000,107.37000,108.01000,105.83700,-1.99%,810974 +2022-09-23,106.95000,107.53100,104.60000,106.21000,104.07300,-1.67%,1945692 +2022-09-26,105.86000,106.83000,103.74000,105.15000,103.03400,-1.00%,1216934 +2022-09-27,106.41000,107.05500,104.17100,104.82000,102.71100,-0.31%,1358688 +2022-09-28,105.79000,108.13500,105.34000,107.53000,105.36700,2.59%,1088219 +2022-09-29,106.52000,107.65000,105.44000,107.12000,105.20000,-0.38%,872501 +2022-09-30,107.46000,108.34000,104.52000,104.55000,102.67600,-2.40%,1138691 +2022-10-03,106.01000,108.15000,105.21000,107.32000,105.39600,2.65%,893256 +2022-10-04,109.17000,111.74500,109.17000,111.69000,109.68800,4.07%,1203758 +2022-10-05,110.56000,113.14000,109.93500,112.49000,110.47400,0.72%,716163 +2022-10-06,111.94000,113.26500,110.58000,110.60000,108.61800,-1.68%,789861 +2022-10-07,109.88000,109.88000,107.33000,108.26000,106.32000,-2.12%,867157 +2022-10-10,108.69000,108.85000,106.33000,106.94000,105.02300,-1.22%,1035605 +2022-10-11,107.22000,109.69000,106.47000,108.32000,106.37900,1.29%,1143201 +2022-10-12,107.81000,108.60500,106.62000,107.06000,105.14100,-1.16%,1364165 +2022-10-13,105.16000,110.33000,104.20100,109.43000,107.46900,2.21%,1030147 +2022-10-14,110.29000,110.96000,106.80000,106.91000,104.99400,-2.30%,1381516 +2022-10-17,108.59000,111.10500,108.39000,110.51000,108.52900,3.37%,1082827 +2022-10-18,112.52000,113.44000,108.78000,109.03000,107.07600,-1.34%,1550023 +2022-10-19,108.71000,109.60000,107.31000,108.12000,106.18200,-0.83%,795649 +2022-10-20,108.57000,108.87000,106.08000,106.33000,104.42400,-1.66%,915010 +2022-10-21,105.93000,107.70000,102.60000,107.39000,105.46500,1.00%,1116829 +2022-10-24,108.55000,109.14000,107.43300,109.03000,107.07600,1.53%,778966 +2022-10-25,109.27000,111.00000,109.11000,110.73000,108.74500,1.56%,1231413 +2022-10-26,111.54000,113.74000,111.36000,112.27000,110.25800,1.39%,902161 +2022-10-27,113.00000,113.00000,111.00000,111.56000,109.56000,-0.63%,1051396 +2022-10-28,112.08000,113.64000,111.87000,113.47000,111.43600,1.71%,1209308 +2022-10-31,113.40000,113.60000,112.35000,113.35000,111.31800,-0.11%,1229284 +2022-11-01,113.66000,113.66000,109.77000,111.84000,109.83500,-1.33%,2429782 +2022-11-02,114.99000,115.25000,107.62000,107.69000,105.76000,-3.71%,2487440 +2022-11-03,106.29000,106.70500,103.79000,105.42000,103.53000,-2.11%,1321199 +2022-11-04,106.61000,107.50000,103.75000,104.85000,102.97100,-0.54%,1734134 +2022-11-07,105.56000,107.57000,105.36000,107.53000,105.60300,2.56%,1321556 +2022-11-08,107.28000,108.28500,105.44200,106.23000,104.32600,-1.21%,927829 +2022-11-09,105.61000,107.31900,105.00000,105.77000,103.87400,-0.43%,1454532 +2022-11-10,109.38000,113.13000,109.38000,112.90000,110.87600,6.74%,989431 +2022-11-11,113.54000,115.97000,113.08500,115.56000,113.48900,2.36%,1562183 +2022-11-14,114.80000,115.82000,113.28000,113.31000,111.27900,-1.95%,1175678 +2022-11-15,114.76000,115.64000,113.39000,115.12000,113.05700,1.60%,1013604 +2022-11-16,115.16000,115.59000,113.97000,114.46000,112.40800,-0.57%,938145 +2022-11-17,112.75000,113.47000,111.77000,112.12000,110.11000,-2.04%,1124360 +2022-11-18,113.61000,114.51000,112.44000,114.09000,112.04500,1.76%,770464 +2022-11-21,113.42000,114.79500,113.27000,114.53000,112.47700,0.39%,655432 +2022-11-22,114.52000,115.46000,113.26000,115.33000,113.26300,0.70%,834218 +2022-11-23,116.37000,118.19000,116.27000,118.01000,115.89500,2.32%,1243093 +2022-11-25,118.45000,119.54500,118.32100,119.21000,117.07300,1.02%,427925 +2022-11-28,118.14000,119.26000,117.20000,117.67000,115.56100,-1.29%,1207617 +2022-11-29,117.16000,119.32500,116.85000,119.00000,116.86700,1.13%,983487 +2022-11-30,119.48000,120.14000,117.54000,120.10000,117.94700,0.92%,1217155 +2022-12-01,120.99000,123.78000,120.72000,123.35000,121.13900,2.71%,1433448 +2022-12-02,122.06000,123.52000,121.99000,122.97000,120.76600,-0.31%,723160 +2022-12-05,121.93000,122.88000,120.79500,122.28000,120.08800,-0.56%,1066334 +2022-12-06,121.77000,121.93000,120.35000,121.39000,119.21400,-0.73%,1922575 +2022-12-07,121.92000,124.22000,121.77000,124.19000,121.96400,2.31%,1809977 +2022-12-08,124.76000,127.25000,124.05000,125.84000,123.58400,1.33%,1814124 +2022-12-09,125.17000,126.32000,124.34000,124.40000,122.17000,-1.14%,1449246 +2022-12-12,124.37000,126.19800,123.67000,126.13000,123.86900,1.39%,1737017 +2022-12-13,128.97000,129.96000,127.35000,128.43000,126.12800,1.82%,2055559 +2022-12-14,128.17000,130.83500,127.11500,128.24000,125.94100,-0.15%,1506520 +2022-12-15,126.55000,127.47000,125.96000,127.02000,124.74300,-0.95%,1694916 +2022-12-16,125.99000,126.68000,123.70500,125.58000,123.32900,-1.13%,2710628 +2022-12-19,125.33000,125.58000,124.29000,124.96000,122.72000,-0.49%,943390 +2022-12-20,124.96000,126.29000,124.22000,125.43000,123.18200,0.38%,1038838 +2022-12-21,126.49000,127.11000,126.04000,127.08000,124.80200,1.32%,934832 +2022-12-22,126.45000,126.82000,124.88000,126.79000,124.51700,-0.23%,807114 +2022-12-23,125.94000,126.77000,125.24000,126.69000,124.65500,-0.08%,789770 +2022-12-27,127.00000,127.79000,126.17000,127.28000,125.23500,0.47%,755574 +2022-12-28,127.44000,128.52000,125.78000,125.99000,123.96600,-1.01%,750108 +2022-12-29,126.66000,128.50000,126.14000,127.83000,125.77700,1.46%,686569 +2022-12-30,127.15000,127.73000,126.21000,127.50000,125.45200,-0.26%,785218 +2023-01-03,127.41000,128.88000,126.20600,127.28000,125.23500,-0.17%,921108 +2023-01-04,128.52000,129.36000,127.51000,128.46000,126.39700,0.93%,1389410 +2023-01-05,129.04000,130.08000,125.72000,126.08000,124.05500,-1.85%,2238303 +2023-01-06,126.15000,127.21000,122.71000,125.70000,123.68100,-0.30%,2348886 +2023-01-09,128.07000,128.67100,125.71000,126.05000,124.02500,0.28%,1423625 +2023-01-10,125.80000,126.45400,124.48000,125.50000,123.48400,-0.44%,1894247 +2023-01-11,126.03000,126.29000,123.06000,124.32000,122.32300,-0.94%,2448268 +2023-01-12,124.63000,124.68000,121.87000,123.20000,121.22100,-0.90%,1890568 +2023-01-13,122.95000,123.71000,122.04000,123.38000,121.39800,0.15%,1674123 +2023-01-17,123.35000,123.37500,122.41000,123.01000,121.03400,-0.30%,2093361 +2023-01-18,123.14000,123.85000,121.97500,122.08000,120.11900,-0.76%,1483318 +2023-01-19,121.45000,122.49500,120.29000,121.95000,119.99100,-0.11%,1324885 +2023-01-20,122.62000,124.62000,121.82000,124.09000,122.09700,1.75%,1736455 +2023-01-23,124.99000,127.16000,124.99000,125.94000,123.91700,1.49%,2299750 +2023-01-24,125.94000,126.27500,124.66000,125.48000,123.46400,-0.37%,1358300 +2023-01-25,124.03000,125.58000,123.65000,124.90000,122.89400,-0.46%,1222455 +2023-01-26,125.38000,126.22000,125.10000,125.50000,123.48400,0.48%,1208524 +2023-01-27,125.50000,126.56000,124.04000,125.88000,123.85800,0.30%,1386652 +2023-01-30,125.41000,126.11000,125.18000,125.83000,123.80900,-0.04%,2090691 +2023-01-31,126.09000,127.36000,125.16000,127.34000,125.29500,1.20%,1233792 +2023-02-01,128.52000,129.89000,125.65000,127.80000,125.74700,0.36%,2453622 +2023-02-02,128.59000,128.83000,126.33000,127.41000,125.36300,-0.31%,3509686 +2023-02-03,127.61000,132.28000,126.02000,129.45000,127.37100,1.60%,2854132 +2023-02-06,129.00000,129.39000,127.55000,128.52000,126.45600,-0.72%,1541378 +2023-02-07,127.51000,131.50000,127.48000,130.94000,128.83700,1.88%,1739121 +2023-02-08,130.18000,131.61000,130.02500,130.76000,128.66000,-0.14%,1211122 +2023-02-09,130.94000,131.59000,128.17000,128.29000,126.22900,-1.89%,1228554 +2023-02-10,128.30000,129.19000,127.30000,127.91000,125.85500,-0.30%,1196462 +2023-02-13,128.19000,128.59000,127.58000,128.05000,125.99300,0.11%,1247756 +2023-02-14,127.75000,128.57000,126.10000,126.71000,124.67500,-1.05%,1395001 +2023-02-15,125.77000,126.60000,125.10000,126.51000,124.47800,-0.16%,1022159 +2023-02-16,124.76000,126.61500,124.32000,125.11000,123.10000,-1.11%,1410902 +2023-02-17,124.79000,126.12000,124.32000,125.97000,123.94700,0.69%,1026793 +2023-02-21,125.28000,125.76000,123.69000,124.00000,122.00800,-1.56%,1266779 +2023-02-22,124.08000,124.73000,123.19000,123.62000,121.63400,-0.31%,1260086 +2023-02-23,123.71000,124.25000,122.07000,123.17000,121.19100,-0.36%,993588 +2023-02-24,122.75000,123.13000,121.53000,122.70000,120.72900,-0.38%,878289 +2023-02-27,123.26000,124.17000,122.86000,123.30000,121.31900,0.49%,1180120 +2023-02-28,123.21000,124.18500,122.72100,123.87000,121.88000,0.46%,1341773 +2023-03-01,123.00000,123.51000,121.98500,122.08000,120.11900,-1.45%,848757 +2023-03-02,121.31000,123.30000,120.98000,122.99000,121.01400,0.75%,1531538 +2023-03-03,123.93000,127.07000,123.14000,126.22000,124.19300,2.63%,1726271 +2023-03-06,126.23000,126.23000,124.14000,124.62000,122.61800,-1.27%,1022771 +2023-03-07,125.16000,125.30000,122.90300,123.15000,121.17200,-1.18%,1322597 +2023-03-08,122.74000,123.12000,121.71000,121.91000,119.95200,-1.01%,904776 +2023-03-09,122.59000,124.03000,121.66000,122.35000,120.38500,0.36%,1037243 +2023-03-10,123.21000,123.92000,121.61000,123.53000,121.54600,0.96%,1589075 +2023-03-13,123.04000,126.05000,122.36000,124.25000,122.25400,0.58%,1338773 +2023-03-14,125.84000,127.09500,125.26000,126.63000,124.59600,1.92%,1944666 +2023-03-15,124.59000,125.55000,123.47900,125.26000,123.24800,-1.08%,1361332 +2023-03-16,123.87000,125.48000,123.33000,125.43000,123.41500,0.14%,987774 +2023-03-17,125.35000,125.38000,123.83000,124.31000,122.31300,-0.89%,1397091 +2023-03-20,124.62000,126.52500,124.40000,126.33000,124.30100,1.62%,889307 +2023-03-21,127.08000,127.89000,126.56000,127.79000,125.73700,1.16%,993101 +2023-03-22,127.61000,128.43000,125.31000,125.39000,123.37600,-1.88%,959030 +2023-03-23,125.13000,126.05000,124.49000,124.96000,122.95300,-0.34%,1157818 +2023-03-24,124.73000,126.12000,123.77100,126.04000,124.01500,0.86%,880470 +2023-03-27,127.36000,127.82000,125.82000,126.00000,123.97600,-0.03%,822704 +2023-03-28,125.34000,127.12500,124.91000,126.14000,124.35000,0.11%,846708 +2023-03-29,126.05000,126.94000,125.52000,126.74000,124.94100,0.48%,933390 +2023-03-30,127.62000,127.62000,126.15500,126.76000,124.96100,0.02%,791488 +2023-03-31,127.92000,129.32000,127.68500,129.20000,127.36700,1.92%,1212585 +2023-04-03,128.82000,129.12000,127.62500,128.04000,126.22300,-0.90%,859126 +2023-04-04,128.38000,128.67000,127.39000,127.92000,126.10500,-0.09%,1273810 +2023-04-05,128.37000,129.18000,127.84500,128.59000,126.76500,0.52%,1064814 +2023-04-06,128.59000,129.37000,127.81000,129.17000,127.33700,0.45%,780982 +2023-04-10,128.35000,128.38000,126.86000,128.15000,126.33100,-0.79%,791625 +2023-04-11,130.25000,131.58000,129.75000,131.38000,129.51600,2.52%,1327498 +2023-04-12,132.00000,133.78000,131.10500,131.59000,129.72300,0.16%,1522122 +2023-04-13,131.84000,132.55000,131.16000,132.52000,130.63900,0.71%,846995 +2023-04-14,132.42000,132.91000,131.70000,132.37000,130.49200,-0.11%,647855 +2023-04-17,132.42000,133.75000,131.93000,133.46000,131.56600,0.82%,862044 +2023-04-18,133.98000,134.48900,132.72000,134.32000,132.41400,0.64%,1091591 +2023-04-19,134.56000,138.74000,134.40000,138.12000,136.16000,2.83%,2192635 +2023-04-20,138.06000,138.95000,137.52000,138.35000,136.38700,0.17%,1494096 +2023-04-21,139.28000,140.29000,137.37000,137.92000,135.96300,-0.31%,1280983 +2023-04-24,138.53000,138.82000,137.67000,138.14000,136.18000,0.16%,748061 +2023-04-25,137.95000,139.20000,137.95000,139.06000,137.08700,0.67%,1530855 +2023-04-26,138.66000,139.19500,137.47400,139.08000,137.10600,0.01%,1426404 +2023-04-27,138.80000,139.72000,137.40000,138.35000,136.38700,-0.52%,1310585 +2023-04-28,138.12000,139.25000,137.70000,138.44000,136.47500,0.07%,1496882 +2023-05-01,138.28000,139.86000,138.02000,138.83000,136.86000,0.28%,2006654 +2023-05-02,146.00000,149.25000,142.14000,143.01000,140.98100,3.01%,4609859 +2023-05-03,143.99000,144.48500,139.16000,139.62000,137.63900,-2.37%,1820380 +2023-05-04,138.46000,138.72000,136.39000,136.63000,134.69100,-2.14%,1410570 +2023-05-05,137.15000,138.22000,136.82000,137.91000,135.95300,0.94%,995894 +2023-05-08,137.22000,137.94000,135.97000,137.44000,135.49000,-0.34%,1304512 +2023-05-09,137.04000,137.68000,136.02000,136.05000,134.11900,-1.01%,1017634 +2023-05-10,136.58000,137.91000,135.00000,137.42000,135.47000,1.01%,1163414 +2023-05-11,137.00000,138.00000,136.18000,136.69000,134.75000,-0.53%,899744 +2023-05-12,136.79000,137.42000,136.03800,136.75000,134.80900,0.04%,840650 +2023-05-15,136.78000,137.70000,136.53000,136.82000,134.87800,0.05%,905335 +2023-05-16,136.18000,136.47000,134.81000,134.84000,132.92600,-1.45%,929427 +2023-05-17,135.13000,135.57000,133.41000,134.33000,132.42400,-0.38%,1071524 +2023-05-18,134.29000,135.41600,133.90000,135.02000,133.10400,0.51%,1132820 +2023-05-19,135.21000,136.54000,133.96000,135.00000,133.08400,-0.01%,2356968 +2023-05-22,135.23000,137.17000,135.22000,135.27000,133.35000,0.20%,1244263 +2023-05-23,134.45000,134.93000,130.24500,130.32000,128.47100,-3.66%,1153706 +2023-05-24,129.82000,129.85500,128.38000,128.62000,126.79500,-1.30%,1168968 +2023-05-25,127.75000,128.88000,126.40000,127.80000,125.98600,-0.64%,1390451 +2023-05-26,127.83000,129.36000,127.05000,127.65000,125.83900,-0.12%,1354378 +2023-05-30,127.28000,127.93000,125.89000,126.43000,124.63600,-0.96%,1234159 +2023-05-31,125.44000,127.52000,124.70000,127.34000,125.53300,0.72%,6803905 +2023-06-01,127.54000,127.85000,126.52500,127.36000,125.55300,0.02%,1560042 +2023-06-02,127.82000,130.12000,127.36000,129.81000,127.96800,1.92%,1441066 +2023-06-05,130.00000,130.70000,129.62000,130.47000,128.61800,0.51%,993780 +2023-06-06,130.72000,131.02600,129.15000,130.27000,128.42100,-0.15%,787122 +2023-06-07,130.49000,133.52000,130.09500,133.07000,131.18200,2.15%,2151822 +2023-06-08,133.51000,136.45000,133.25000,135.29000,133.37000,1.67%,2329099 +2023-06-09,134.69000,136.35000,134.22000,136.01000,134.08000,0.53%,1291534 +2023-06-12,135.68000,136.57000,134.39000,135.55000,133.62600,-0.34%,1053153 +2023-06-13,135.09000,137.13000,134.58000,136.83000,134.88800,0.94%,747714 +2023-06-14,141.10000,146.00000,141.10000,142.01000,139.99500,3.79%,2942234 +2023-06-15,141.92000,142.59000,140.61000,142.58000,140.55700,0.40%,1488043 +2023-06-16,144.04000,144.75000,142.93000,144.10000,142.05500,1.07%,2813511 +2023-06-20,143.30000,144.58000,142.20500,143.66000,141.62100,-0.31%,1297662 +2023-06-21,143.30000,143.43000,142.34000,142.89000,140.86200,-0.54%,1127468 +2023-06-22,143.19000,144.75000,142.72000,144.58000,142.52800,1.18%,921953 +2023-06-23,143.73000,145.03000,142.51000,143.99000,142.18300,-0.41%,1560614 +2023-06-26,143.87000,144.28500,141.60000,142.81000,141.01800,-0.82%,1109997 +2023-06-27,142.82000,144.87000,142.29000,144.81000,142.99300,1.40%,855349 +2023-06-28,144.49000,145.73700,143.77000,144.00000,142.19300,-0.56%,1019822 +2023-06-29,143.16000,146.21000,143.02000,145.15000,143.32900,0.80%,1169949 +2023-06-30,146.23000,147.50000,145.51000,145.60000,143.77300,0.31%,1290481 +2023-07-03,144.80000,144.80000,142.51000,142.51000,140.72200,-2.12%,662521 +2023-07-05,142.42000,142.57000,141.28000,142.36000,140.57400,-0.11%,1181562 +2023-07-06,141.69000,141.85000,140.16000,141.20000,139.42800,-0.81%,886030 +2023-07-07,140.60000,141.35000,139.84000,140.86000,139.09200,-0.24%,1165529 +2023-07-10,141.25000,142.65000,141.16000,142.51000,140.72200,1.17%,1421384 +2023-07-11,142.06000,143.28000,141.53000,143.18000,141.38300,0.47%,819889 +2023-07-12,143.90000,143.90000,141.89000,142.65000,140.86000,-0.37%,969516 +2023-07-13,142.59000,143.29000,141.87000,143.11000,141.31400,0.32%,966457 +2023-07-14,143.27000,144.13000,142.14000,142.37000,140.58400,-0.52%,1191169 +2023-07-17,142.11000,142.86000,140.32000,140.66000,138.89500,-1.20%,1297010 +2023-07-18,140.12000,141.24500,139.30000,140.86000,139.09200,0.14%,1097926 +2023-07-19,140.87000,141.72000,139.59000,140.79000,139.02300,-0.05%,1013688 +2023-07-20,140.12000,143.09000,139.68000,142.73000,140.93900,1.38%,1464965 +2023-07-21,142.54000,143.24000,141.84500,142.23000,140.44500,-0.35%,1123235 +2023-07-24,142.45000,143.09000,140.45000,140.87000,139.10200,-0.96%,1466758 +2023-07-25,140.47000,140.76500,139.31000,140.30000,138.54000,-0.40%,842766 +2023-07-26,139.77000,142.26200,139.46000,141.82000,140.04000,1.08%,996582 +2023-07-27,142.44000,142.54000,139.85000,139.86000,138.10500,-1.38%,1441744 +2023-07-28,140.45000,140.77000,138.51000,139.34000,137.59200,-0.37%,997061 +2023-07-31,139.31000,139.31000,137.67500,138.15000,136.41600,-0.85%,1619498 +2023-08-01,131.08000,134.00000,130.21000,132.27000,130.61000,-4.26%,3495101 +2023-08-02,131.78000,131.97000,127.74000,128.38000,126.76900,-2.94%,2264109 +2023-08-03,127.65000,127.65000,125.58500,125.79000,124.21200,-2.02%,2094357 +2023-08-04,125.96000,128.16000,125.80500,126.32000,124.73500,0.42%,1560271 +2023-08-07,126.77000,127.27000,125.41000,125.63000,124.05400,-0.55%,1273325 +2023-08-08,125.00000,125.24900,123.19000,124.86000,123.29300,-0.61%,1787573 +2023-08-09,125.16000,127.42000,124.97000,125.21000,123.63900,0.28%,1401729 +2023-08-10,125.64000,126.49000,124.81000,124.85000,123.28300,-0.29%,856520 +2023-08-11,124.60000,125.20000,123.79000,123.93000,122.37500,-0.74%,1778263 +2023-08-14,124.00000,124.75000,123.60500,123.71000,122.15800,-0.18%,838874 +2023-08-15,123.17000,123.94000,122.26000,122.52000,120.98300,-0.96%,994791 +2023-08-16,122.07000,122.82000,120.91000,120.98000,119.46200,-1.26%,943759 +2023-08-17,121.35000,121.55100,119.41000,119.44000,117.94100,-1.27%,1007080 +2023-08-18,119.09000,119.59000,118.17000,119.18000,117.68500,-0.22%,1329563 +2023-08-21,119.44000,120.54000,119.02000,120.35000,118.84000,0.98%,1248085 +2023-08-22,117.40000,118.10500,114.75000,115.75000,114.29800,-3.82%,3648941 +2023-08-23,116.55000,116.81000,114.38000,114.85000,113.40900,-0.78%,2755237 +2023-08-24,114.89000,115.33000,113.99000,114.32000,112.88600,-0.46%,1953143 +2023-08-25,114.58000,115.78000,114.16000,115.24000,113.79400,0.80%,1456737 +2023-08-28,119.00000,119.29800,116.04000,117.53000,116.05500,1.99%,2658507 +2023-08-29,117.93000,119.42000,117.14000,119.23000,117.73400,1.45%,2213769 +2023-08-30,119.30000,120.88000,118.73000,120.24000,118.73100,0.85%,2017978 +2023-08-31,120.63000,121.09000,119.12000,119.12000,117.62500,-0.93%,2745974 +2023-09-01,119.61000,119.79500,118.11000,119.45000,117.95100,0.28%,1463339 +2023-09-05,119.56000,120.04000,117.80000,117.81000,116.33200,-1.37%,1645019 +2023-09-06,117.77000,123.66000,117.50000,122.67000,121.13100,4.13%,3625247 +2023-09-07,123.77000,123.77000,120.03000,120.51000,118.99800,-1.76%,1816447 +2023-09-08,120.37000,121.57000,119.82000,120.65000,119.13600,0.12%,1104475 +2023-09-11,121.22000,123.35000,121.02800,122.44000,120.90400,1.48%,1285958 +2023-09-12,122.42000,122.98000,121.31000,121.43000,119.90600,-0.82%,957111 +2023-09-13,121.28000,121.83000,120.50000,120.63000,119.11600,-0.66%,1160939 +2023-09-14,120.92000,122.01000,120.42000,121.62000,120.09400,0.82%,996579 +2023-09-15,121.39000,123.07000,120.82500,121.31000,119.78800,-0.25%,2547091 +2023-09-18,121.31000,123.01000,121.22000,122.03000,120.49900,0.59%,1580886 +2023-09-19,122.00000,122.35000,120.78000,121.61000,120.08400,-0.34%,970189 +2023-09-20,122.35000,122.44000,120.16000,120.31000,118.80000,-1.07%,1055928 +2023-09-21,119.88000,119.90000,117.77000,117.80000,116.32200,-2.09%,1489201 +2023-09-22,117.27000,117.63500,116.37000,116.85000,115.38400,-0.81%,1267357 +2023-09-25,116.78000,117.61500,116.50500,117.35000,115.87700,0.43%,886673 +2023-09-26,116.77000,117.11000,112.42000,112.46000,111.04900,-4.17%,3610515 +2023-09-27,112.62000,112.80000,108.52000,110.76000,109.37000,-1.51%,3121313 +2023-09-28,111.00000,114.34000,110.96000,112.46000,111.28600,1.53%,1939050 +2023-09-29,113.16000,114.15000,111.77000,112.22000,111.04800,-0.21%,1987046 +2023-10-02,111.35000,111.93000,110.85000,111.42000,110.25700,-0.71%,1445430 +2023-10-03,110.66000,111.29000,108.63000,110.32000,109.16800,-0.99%,1850374 +2023-10-04,110.58000,110.99000,108.10000,109.69000,108.54500,-0.57%,1597561 +2023-10-05,110.04000,110.35000,108.20000,109.30000,108.15900,-0.36%,1048202 +2023-10-06,108.75000,111.70000,108.20000,110.91000,109.75200,1.47%,1570494 +2023-10-09,110.27000,111.13500,109.79700,110.69000,109.53400,-0.20%,865889 +2023-10-10,110.66000,112.95000,110.22000,112.19000,111.01900,1.36%,999422 +2023-10-11,111.02000,111.02000,104.16000,105.35000,104.25000,-6.10%,3841322 +2023-10-12,105.35000,106.06000,102.05000,102.72000,101.64800,-2.50%,2906627 +2023-10-13,102.33000,104.77000,102.00000,104.30000,103.21100,1.54%,1556643 +2023-10-16,105.08000,105.43000,103.68000,105.05000,103.95300,0.72%,1284429 +2023-10-17,104.37000,108.02000,104.09000,106.59000,105.47700,1.47%,1455023 +2023-10-18,106.59000,108.10000,105.59000,106.19000,105.08100,-0.38%,1397549 +2023-10-19,105.94000,107.28500,104.72000,104.81000,103.71600,-1.30%,1412186 +2023-10-20,104.06000,105.62000,103.70000,104.56000,103.46800,-0.24%,1294020 +2023-10-23,104.53000,106.32000,104.53000,105.16000,104.06200,0.57%,1698226 +2023-10-24,104.95000,105.53300,104.16700,104.84000,103.74500,-0.30%,1542010 +2023-10-25,104.70000,104.75000,103.22000,103.64000,102.55800,-1.14%,1698543 +2023-10-26,103.52000,104.38000,102.98000,103.12000,102.04300,-0.50%,1197764 +2023-10-27,104.00000,104.81000,102.71000,103.19000,102.11300,0.07%,1534540 +2023-10-30,103.76000,104.10000,102.33000,103.41000,102.33000,0.21%,1309858 +2023-10-31,104.00000,105.17000,103.49000,104.41000,103.32000,0.97%,1382044 +2023-11-01,104.52000,105.21000,103.51000,105.07000,103.97300,0.63%,1503060 +2023-11-02,105.86000,110.82000,105.76000,110.20000,109.04900,4.88%,3030502 +2023-11-03,110.69000,111.31000,107.78000,108.75000,107.61500,-1.32%,2140131 +2023-11-06,108.51000,109.44000,107.80000,109.30000,108.15900,0.51%,2443831 +2023-11-07,106.14000,108.39000,104.62000,105.93000,104.82400,-3.08%,2699213 +2023-11-08,105.96000,106.48000,103.97000,104.86000,103.76500,-1.01%,1524691 +2023-11-09,105.35000,105.59000,103.43000,104.12000,103.03300,-0.71%,1729060 +2023-11-10,104.57000,105.78000,102.73000,105.42000,104.31900,1.25%,1966493 +2023-11-13,106.55000,108.51500,105.74000,105.82000,104.71500,0.38%,1702218 +2023-11-14,107.44000,109.15500,107.12000,108.07000,106.94200,2.13%,1909655 +2023-11-15,108.07000,111.05000,108.07000,110.50000,109.34600,2.25%,3648663 +2023-11-16,110.76000,111.98400,110.33000,111.55000,110.38500,0.95%,2300738 +2023-11-17,112.35000,112.65500,111.32500,111.67000,110.50400,0.11%,2991438 +2023-11-20,111.62000,112.65000,111.34000,112.50000,111.32500,0.74%,1345366 +2023-11-21,112.98000,113.24500,112.36000,112.90000,111.72100,0.36%,1629299 +2023-11-22,113.82000,114.80000,113.20000,113.83000,112.64200,0.82%,1246158 +2023-11-24,113.80000,114.17000,113.22000,113.43000,112.24600,-0.35%,605490 +2023-11-27,113.08000,114.02700,112.84000,113.84000,112.65100,0.36%,1301404 +2023-11-28,113.69000,113.77000,112.71000,113.09000,111.90900,-0.66%,1212846 +2023-11-29,113.50000,114.96000,113.27000,113.92000,112.73100,0.73%,1311230 +2023-11-30,114.13000,116.49000,113.58000,116.31000,115.09600,2.10%,2678238 +2023-12-01,117.31000,118.16000,115.90000,117.97000,116.73800,1.43%,1503062 +2023-12-04,117.30000,118.87000,116.64000,116.89000,115.67000,-0.92%,1534033 +2023-12-05,116.36000,116.36000,114.64000,115.82000,114.61100,-0.92%,1028383 +2023-12-06,116.36000,116.59000,115.29000,116.13000,114.91800,0.27%,1302851 +2023-12-07,116.56000,117.59000,115.59000,117.29000,116.06500,1.00%,1141292 +2023-12-08,117.31000,117.76000,116.76000,117.30000,116.07500,0.01%,1357927 +2023-12-11,117.17000,118.27300,116.96000,117.98000,116.74800,0.58%,2066272 +2023-12-12,118.31000,118.31000,116.95000,117.45000,116.22400,-0.45%,2051339 +2023-12-13,117.34000,118.15000,116.50000,117.90000,116.66900,0.38%,2301313 +2023-12-14,119.09000,120.33300,118.43000,118.53000,117.29200,0.53%,2049011 +2023-12-15,118.00000,118.98000,117.30500,118.69000,117.45100,0.13%,4073985 +2023-12-18,118.84000,119.31000,118.21000,118.80000,117.56000,0.09%,2074979 +2023-12-19,118.71000,120.02000,118.51000,119.97000,118.71700,0.98%,1488867 +2023-12-20,120.38000,120.45000,119.10000,120.00000,118.74700,0.03%,3205423 +2023-12-21,120.57000,121.16000,119.08500,119.65000,118.40100,-0.29%,1971160 +2023-12-22,120.30000,121.09000,119.91000,120.56000,119.30100,0.76%,1337787 +2023-12-26,120.22000,121.92000,120.20000,121.42000,120.39000,0.71%,1870741 +2023-12-27,121.20000,121.79000,120.80000,121.13000,120.10200,-0.24%,1053704 +2023-12-28,120.93000,122.08000,120.90000,121.63000,120.59800,0.41%,662236 +2023-12-29,121.46000,122.40000,121.24000,121.70000,120.66700,0.06%,849769 +2024-01-02,121.02000,122.40000,120.72000,121.39000,120.36000,-0.25%,1087454 +2024-01-03,120.93000,121.30000,119.72000,120.47000,119.44800,-0.76%,2325450 +2024-01-04,119.90000,120.88000,119.40000,120.20000,119.18000,-0.22%,2099400 +2024-01-05,119.72000,121.29500,119.69000,119.98000,118.96200,-0.18%,1372185 +2024-01-08,120.63000,122.78000,120.51500,121.97000,120.93500,1.66%,1427554 +2024-01-09,121.63000,124.27000,120.66000,121.87000,120.83600,-0.08%,2921871 +2024-01-10,121.70000,123.67000,121.62000,123.23000,122.18400,1.12%,1679991 +2024-01-11,123.23000,124.81000,122.18500,122.38000,121.34200,-0.69%,1643164 +2024-01-12,123.69000,124.75000,122.35000,123.07000,122.02600,0.56%,1735839 +2024-01-16,121.91000,122.69000,121.17000,122.64000,121.59900,-0.35%,1450431 +2024-01-17,122.03000,122.58000,121.16000,122.23000,121.19300,-0.33%,1128373 +2024-01-18,123.20000,124.54000,122.47500,123.83000,122.77900,1.31%,1801631 +2024-01-19,123.92000,124.05000,122.02000,123.36000,122.31300,-0.38%,1562921 +2024-01-22,123.69000,124.16000,122.48000,122.59000,121.55000,-0.62%,1405440 +2024-01-23,124.27000,125.00000,120.43000,121.08000,120.05300,-1.23%,1996283 +2024-01-24,121.06000,121.31000,119.45500,120.52000,119.49700,-0.46%,2356024 +2024-01-25,119.98000,121.96000,119.98000,121.96000,120.92500,1.19%,1127570 +2024-01-26,122.84000,123.11000,121.57000,121.69000,120.65700,-0.22%,982774 +2024-01-29,121.25000,122.93000,120.94000,122.92000,121.87700,1.01%,1261065 +2024-01-30,122.87000,123.19500,121.90000,122.37000,121.33200,-0.45%,1448665 +2024-01-31,124.02000,127.45400,124.02000,125.60000,124.53400,2.64%,2460104 +2024-02-01,125.43000,127.25000,124.13500,127.25000,126.17000,1.31%,1434458 +2024-02-02,126.91000,127.40000,125.60000,126.32000,125.24800,-0.73%,1058527 +2024-02-05,126.08000,126.89000,125.15000,125.36000,124.29600,-0.76%,1180023 +2024-02-06,125.25000,127.62000,125.25000,127.60000,126.51700,1.79%,1828637 +2024-02-07,127.86000,128.49000,127.23500,127.55000,126.46800,-0.04%,2073649 +2024-02-08,120.67000,124.52800,119.13000,123.04000,121.99600,-3.54%,4306794 +2024-02-09,123.90000,125.31000,121.17000,122.80000,121.75800,-0.20%,3355614 +2024-02-12,122.91000,126.02000,122.83500,125.85000,124.78200,2.48%,1836756 +2024-02-13,125.00000,125.63300,122.31000,123.16000,122.11500,-2.14%,1317620 +2024-02-14,123.42000,124.18000,121.59000,121.84000,120.80600,-1.07%,1754566 +2024-02-15,122.16000,124.50000,122.16000,124.40000,123.34500,2.10%,1571062 +2024-02-16,124.15000,125.96000,124.02000,124.71000,123.65200,0.25%,1455459 +2024-02-20,124.94000,125.94000,122.58000,124.98000,123.92000,0.22%,1388804 +2024-02-21,125.09000,128.85300,124.41000,128.35000,127.26100,2.70%,2217300 +2024-02-22,128.00000,129.11900,127.07500,128.54000,127.44900,0.15%,1410614 +2024-02-23,128.63000,129.51500,128.08000,129.18000,128.08400,0.50%,1023534 +2024-02-26,128.87000,129.20000,126.86000,126.88000,125.80300,-1.78%,1659666 +2024-02-27,126.62000,127.06200,126.08000,126.37000,125.29800,-0.40%,840233 +2024-02-28,125.94000,126.00000,123.71000,124.13000,123.07700,-1.77%,1415737 +2024-02-29,124.22000,124.84000,122.89500,124.36000,123.30500,0.19%,2415826 +2024-03-01,124.05000,124.92000,123.63500,124.01000,122.95800,-0.28%,740134 +2024-03-04,123.76000,126.46500,122.49000,125.51000,124.44500,1.21%,1658536 +2024-03-05,125.92000,126.36000,124.42000,124.78000,123.72100,-0.58%,1308347 +2024-03-06,125.02000,126.80700,124.83000,125.83000,124.76200,0.84%,753094 +2024-03-07,126.63000,128.14000,126.24000,127.36000,126.27900,1.22%,1057909 +2024-03-08,126.98000,128.15000,126.40000,126.74000,125.66500,-0.49%,1395172 +2024-03-11,126.70000,128.36000,126.17000,128.04000,126.95400,1.03%,1079437 +2024-03-12,127.62000,128.42000,127.12000,128.21000,127.12200,0.13%,1071910 +2024-03-13,128.24000,128.47000,126.47000,126.59000,125.51600,-1.26%,836123 +2024-03-14,126.26000,126.94000,125.04500,125.73000,124.66300,-0.68%,1202960 +2024-03-15,124.38000,125.68000,124.38000,125.17000,124.10800,-0.45%,2672395 +2024-03-18,125.27000,126.31000,125.10000,125.96000,124.89100,0.63%,972376 +2024-03-19,126.00000,126.75000,124.91000,126.66000,125.58500,0.56%,949289 +2024-03-20,126.24000,127.35000,125.88000,126.53000,125.45600,-0.10%,1069238 +2024-03-21,126.99000,127.50000,126.14000,127.07000,125.99200,0.43%,747044 +2024-03-22,127.27000,127.65000,125.88000,127.20000,126.12100,0.10%,1419231 +2024-03-25,127.92000,128.47500,127.60800,127.91000,126.82500,0.56%,1242417 +2024-03-26,128.37000,128.61300,127.85000,127.87000,126.78500,-0.03%,1080443 +2024-03-27,128.52000,132.63000,128.51000,132.61000,131.72300,3.71%,1806704 +2024-03-28,132.93000,133.90000,131.60000,131.98000,131.09700,-0.48%,1425289 +2024-04-01,131.61000,131.61000,129.68000,129.75000,128.88200,-1.69%,727765 +2024-04-02,129.25000,129.30000,127.57000,128.47000,127.61100,-0.99%,1056086 +2024-04-03,128.50000,130.50000,128.50000,130.01000,129.14000,1.20%,1368982 +2024-04-04,130.89000,130.89000,127.43000,127.56000,126.70700,-1.88%,1027868 +2024-04-05,127.53000,128.07000,126.15000,127.33000,126.47800,-0.18%,789184 +2024-04-08,127.31000,127.63000,126.58500,126.69000,125.84200,-0.50%,1087763 +2024-04-09,127.36000,129.49500,126.55000,129.40000,128.53400,2.14%,1202247 +2024-04-10,127.81000,127.94000,126.39000,127.72000,126.86600,-1.30%,823294 +2024-04-11,128.55000,128.55000,126.98000,127.52000,126.66700,-0.16%,1086577 +2024-04-12,126.40000,127.10000,123.70500,124.48000,123.64700,-2.38%,1048564 +2024-04-15,126.00000,127.32000,123.96000,124.00000,123.17000,-0.39%,1052751 +2024-04-16,123.96000,124.32000,121.40000,122.07000,121.25300,-1.56%,1628505 +2024-04-17,122.87000,122.87000,120.04000,121.30000,120.48800,-0.63%,1521635 +2024-04-18,121.45000,121.45000,118.62500,119.33000,118.53200,-1.62%,1442392 +2024-04-19,119.90000,120.14500,118.99000,119.43000,118.63100,0.08%,1301616 +2024-04-22,120.26000,121.41000,119.18000,120.78000,119.97200,1.13%,918343 +2024-04-23,120.63000,121.62000,120.26500,121.52000,120.70700,0.61%,742806 +2024-04-24,121.55000,122.41500,121.01000,121.17000,120.35900,-0.29%,978733 +2024-04-25,120.71000,121.35000,118.77000,119.75000,118.94900,-1.17%,1078820 +2024-04-26,119.49000,119.94000,118.66000,119.35000,118.55200,-0.33%,1099241 +2024-04-29,119.40000,121.76000,119.40000,121.71000,120.89600,1.98%,1195031 +2024-04-30,120.93000,121.41000,120.26000,120.28000,119.47500,-1.17%,1429080 +2024-05-01,118.09000,121.20000,116.93000,119.56000,118.76000,-0.60%,2710471 +2024-05-02,121.99000,123.96000,117.59500,118.46000,117.66700,-0.92%,2931807 +2024-05-03,119.49000,121.92000,119.35000,121.66000,120.84600,2.70%,1847585 +2024-05-06,122.00000,122.25000,119.58000,120.56000,119.75300,-0.90%,1293796 +2024-05-07,121.13000,122.18000,120.60000,121.43000,120.61800,0.72%,1358505 +2024-05-08,121.12000,121.28500,120.00000,120.85000,120.04100,-0.48%,1256700 +2024-05-09,121.14000,121.66000,120.55000,121.44000,120.62800,0.49%,667801 +2024-05-10,121.39000,122.22000,120.98500,121.31000,120.49800,-0.11%,772709 +2024-05-13,121.59000,122.25000,119.11000,119.59000,118.79000,-1.42%,1180933 +2024-05-14,119.95000,120.51000,118.33000,119.97000,119.16700,0.32%,1348678 +2024-05-15,120.58000,121.19000,120.08000,120.98000,120.17100,0.84%,1153965 +2024-05-16,121.07000,122.17000,120.70000,121.23000,120.41900,0.21%,970804 +2024-05-17,121.30000,121.30000,119.55500,120.18000,119.37600,-0.87%,1185820 +2024-05-20,120.05000,120.09100,118.94000,119.05000,118.25400,-0.94%,1152705 +2024-05-21,119.38000,119.67000,118.95000,119.00000,118.20400,-0.04%,776624 +2024-05-22,119.11000,120.13000,118.81000,119.33000,118.53200,0.28%,954528 +2024-05-23,118.73000,119.05700,115.78000,115.85000,115.07500,-2.92%,1030777 +2024-05-24,116.02000,116.53000,115.43500,116.41000,115.63100,0.48%,1084246 +2024-05-28,116.51000,117.44500,115.64000,116.33000,115.55200,-0.07%,1210971 +2024-05-29,115.20000,116.86000,114.61000,115.14000,114.37000,-1.02%,1930661 +2024-05-30,115.46000,116.22000,114.37000,114.44000,113.67400,-0.61%,1731064 +2024-05-31,114.37000,115.19000,113.75100,115.15000,114.38000,0.62%,3003146 +2024-06-03,114.50000,115.82000,112.95000,113.12000,112.36300,-1.76%,1662962 +2024-06-04,113.01000,114.51500,112.75000,113.44000,112.68100,0.28%,1186651 +2024-06-05,113.43000,113.83000,112.11000,112.64000,111.88600,-0.71%,918090 +2024-06-06,112.50000,113.85800,112.07000,113.37000,112.61200,0.65%,902271 +2024-06-07,113.12000,113.87000,112.60000,113.34000,112.58200,-0.03%,1070254 +2024-06-10,112.83000,113.25000,111.44000,112.88000,112.12500,-0.41%,1214510 +2024-06-11,112.74000,112.74000,106.17000,109.23000,108.49900,-3.23%,3036000 +2024-06-12,110.32000,111.00000,106.80000,107.45000,106.73100,-1.63%,2996456 +2024-06-13,107.00000,107.70000,106.17000,106.97000,106.25400,-0.45%,1470959 +2024-06-14,106.68000,107.30000,106.01000,107.19000,106.47300,0.21%,1611412 +2024-06-17,106.12000,107.16000,106.12000,107.03000,106.31400,-0.15%,1579398 +2024-06-18,107.05000,107.45000,105.91000,106.69000,105.97600,-0.32%,1753164 +2024-06-20,105.57000,106.81000,105.38000,106.25000,105.53900,-0.41%,1887623 +2024-06-21,106.70000,108.06000,106.00000,107.86000,107.13800,1.52%,3445022 +2024-06-24,108.26000,109.86000,107.67000,108.46000,107.73400,0.56%,1599985 +2024-06-25,108.14000,109.12000,107.56000,108.22000,107.49600,-0.22%,1339095 +2024-06-26,107.70000,109.21000,107.61000,108.11000,107.62500,-0.10%,2005974 +2024-06-27,108.12000,108.64000,107.42000,108.38000,107.89400,0.25%,2052551 +2024-06-28,108.55000,109.58000,107.38000,108.53000,108.04300,0.14%,2774589 +2024-07-01,107.01000,108.90500,105.82000,105.96000,105.48500,-2.37%,2677168 +2024-07-02,105.87000,106.69000,105.37000,106.27000,105.79300,0.29%,1853489 +2024-07-03,106.47000,107.33000,106.21000,106.58000,106.10200,0.29%,635871 +2024-07-05,106.82000,108.16000,106.17000,108.01000,107.52600,1.34%,1044979 +2024-07-08,107.84000,108.39000,106.14000,106.39000,105.91300,-1.50%,1651108 +2024-07-09,106.63000,107.00000,105.37000,105.76000,105.28600,-0.59%,1360405 +2024-07-10,105.65000,107.03000,105.53500,106.90000,106.42100,1.08%,732786 +2024-07-11,107.11000,109.29000,107.11000,108.19000,107.70500,1.21%,1140709 +2024-07-12,108.33000,109.57000,107.56000,108.69000,108.20300,0.46%,1177369 +2024-07-15,108.18000,108.59000,106.36000,106.53000,106.05200,-1.99%,1822559 +2024-07-16,106.61000,108.14800,106.31000,107.46000,106.97800,0.87%,1211652 +2024-07-17,107.46000,112.31000,107.08000,111.05000,110.55200,3.34%,2237110 +2024-07-18,110.49000,113.87000,110.35500,111.39000,110.89000,0.31%,2278240 +2024-07-19,112.04000,112.04000,109.60000,110.50000,110.00400,-0.80%,1510715 +2024-07-22,110.85000,111.40000,109.75000,110.33000,109.83500,-0.15%,1355681 +2024-07-23,110.38000,110.76000,109.44000,110.00000,109.50700,-0.30%,978222 +2024-07-24,110.32000,111.05000,109.50500,110.55000,110.05400,0.50%,925349 +2024-07-25,110.09000,112.96500,110.09000,110.64000,110.14400,0.08%,1600316 +2024-07-26,110.79000,112.28000,110.23000,111.29000,110.79100,0.59%,1399353 +2024-07-29,111.16000,111.75000,109.85500,110.79000,110.29300,-0.45%,1202829 +2024-07-30,110.51000,111.84000,110.01100,111.37000,110.87000,0.52%,1226564 +2024-07-31,111.51000,113.08000,110.12000,111.35000,110.85100,-0.02%,1592754 +2024-08-01,111.84000,113.42000,110.26000,111.12000,110.62200,-0.21%,1129925 +2024-08-02,111.22000,111.93000,108.82000,110.36000,109.86500,-0.68%,1190049 +2024-08-05,109.15000,109.55000,106.62000,107.04000,106.56000,-3.01%,1676880 +2024-08-06,107.25000,110.90000,106.95000,109.57000,109.07900,2.36%,1891542 +2024-08-07,106.70000,110.09000,105.52000,105.81000,105.33500,-3.43%,3050993 +2024-08-08,106.00000,108.85000,106.00000,108.70000,108.21200,2.73%,2011194 +2024-08-09,108.30000,108.55000,107.39000,108.08000,107.59500,-0.57%,1174759 +2024-08-12,108.00000,108.24000,106.24000,107.00000,106.52000,-1.00%,1542532 +2024-08-13,106.97000,109.90000,106.75500,109.31000,108.82000,2.16%,1452395 +2024-08-14,109.58000,110.17000,107.76000,108.63000,108.14300,-0.62%,1166006 +2024-08-15,109.00000,110.25000,108.91000,109.90000,109.40700,1.17%,1151758 +2024-08-16,109.85000,110.93000,109.82500,110.65000,110.15400,0.68%,963210 +2024-08-19,110.65000,112.09000,110.65000,111.77000,111.26900,1.01%,1003340 +2024-08-20,111.80000,112.50500,111.32500,111.64000,111.13900,-0.12%,958003 +2024-08-21,112.00000,112.49000,111.07000,112.13000,111.62700,0.44%,826850 +2024-08-22,112.78000,113.51000,112.45000,113.42000,112.91100,1.15%,1164527 +2024-08-23,114.00000,115.33500,113.56000,115.05000,114.53400,1.44%,788447 +2024-08-26,115.32000,116.37000,114.23000,114.63000,114.11600,-0.37%,913467 +2024-08-27,114.67000,115.36000,114.52000,114.67000,114.15600,0.03%,914312 +2024-08-28,114.72000,115.15000,113.85500,114.19000,113.67800,-0.42%,687138 +2024-08-29,114.92000,115.34400,113.91000,114.67000,114.15600,0.42%,801505 +2024-08-30,114.95000,115.93000,114.61000,115.46000,114.94200,0.69%,1584916 +2024-09-03,115.33000,116.71000,115.00000,116.17000,115.64900,0.61%,1428657 +2024-09-04,116.00000,116.56000,113.92000,114.48000,113.96700,-1.45%,1144453 +2024-09-05,108.66000,109.17000,104.13000,104.47000,104.00100,-8.74%,4929017 +2024-09-06,105.51000,105.51000,104.04000,104.81000,104.34000,0.33%,2518160 +2024-09-09,105.08000,106.30500,104.53500,104.83000,104.36000,0.02%,1926347 +2024-09-10,104.71000,105.31000,103.99000,105.16000,104.68800,0.31%,1635417 +2024-09-11,104.62000,105.23000,103.40000,105.15000,104.67800,-0.01%,1258645 +2024-09-12,105.15000,105.31000,104.09500,105.14000,104.66800,-0.01%,1436830 +2024-09-13,105.20000,107.94000,105.20000,106.26000,105.78300,1.07%,1460491 +2024-09-16,106.84000,107.59000,106.25000,107.43000,106.94800,1.10%,1261138 +2024-09-17,107.43000,107.79000,104.48500,106.24000,105.76300,-1.11%,1924845 +2024-09-18,106.18000,107.14000,105.25000,106.28000,105.80300,0.04%,1462531 +2024-09-19,107.51000,107.75000,106.31000,106.34000,105.86300,0.06%,1733811 +2024-09-20,105.57000,106.74000,105.01000,106.42000,105.94300,0.08%,3920050 +2024-09-23,107.28000,107.69000,106.31000,107.57000,107.08800,1.08%,1293011 +2024-09-24,107.60000,107.95700,106.79000,107.81000,107.32600,0.22%,1374752 +2024-09-25,108.19000,108.19000,106.42000,106.50000,106.02200,-1.22%,1312588 +2024-09-26,106.89000,107.99000,106.89000,107.71000,107.22700,1.14%,1211738 +2024-09-27,108.77000,110.19300,108.19000,108.22000,107.73500,0.47%,1166280 +2024-09-30,108.24000,108.25000,107.27000,107.95000,107.70500,-0.25%,1024868 +2024-10-01,107.86000,108.23000,106.69000,107.34000,107.09600,-0.57%,1561051 +2024-10-02,107.04000,107.19000,105.56000,105.69000,105.45000,-1.54%,1474383 +2024-10-03,105.32000,105.74500,103.82000,104.19000,103.95300,-1.42%,1910069 +2024-10-04,104.71000,105.20000,103.76000,104.68000,104.44200,0.47%,1449214 +2024-10-07,104.25000,104.55000,102.09000,102.28000,102.04800,-2.29%,1423157 +2024-10-08,102.59000,102.79000,101.64000,101.77000,101.53900,-0.50%,1462453 +2024-10-09,101.71000,103.65000,101.47000,103.46000,103.22500,1.66%,1412359 +2024-10-10,103.48000,103.83000,102.58500,102.82000,102.58600,-0.62%,1090391 +2024-10-11,103.26000,105.02500,103.26000,103.50000,103.26500,0.66%,975023 +2024-10-14,103.76000,105.19000,102.95500,104.83000,104.59200,1.29%,1110764 +2024-10-15,103.51000,105.97000,103.50000,104.60000,104.36200,-0.22%,1485749 +2024-10-16,104.84000,105.57000,104.11000,105.46000,105.22000,0.82%,968155 +2024-10-17,105.59000,105.78000,104.39000,104.95000,104.71200,-0.48%,1397048 +2024-10-18,105.48000,107.09000,104.81000,106.31000,106.06800,1.30%,1081686 +2024-10-21,105.96000,106.03500,104.52000,105.20000,104.96100,-1.04%,936432 +2024-10-22,105.06000,105.16000,103.72000,104.26000,104.02300,-0.89%,1430870 +2024-10-23,103.82000,104.76000,103.69000,104.70000,104.46200,0.42%,744315 +2024-10-24,105.10000,105.52000,103.87000,104.00000,103.76400,-0.67%,760178 +2024-10-25,102.96000,103.67000,102.24000,102.35000,102.11700,-1.59%,1398183 +2024-10-28,103.14000,104.32000,102.81000,103.60000,103.36500,1.22%,1536476 +2024-10-29,103.28000,105.07000,102.94000,103.88000,103.64400,0.27%,2152998 +2024-10-30,107.52000,109.96000,107.13500,109.81000,109.56100,5.71%,3246535 +2024-10-31,109.70000,109.70000,106.59000,106.92000,106.67700,-2.63%,2123995 +2024-11-01,107.40000,109.50000,107.14000,107.27000,107.02600,0.33%,1905699 +2024-11-04,107.70000,108.52000,107.07500,108.41000,108.16400,1.06%,1427676 +2024-11-05,107.79000,109.01000,107.47000,108.92000,108.67300,0.47%,1388268 +2024-11-06,112.60000,112.83000,108.70000,110.17000,109.92000,1.15%,1930040 +2024-11-07,110.33000,110.33000,108.36000,108.69000,108.44300,-1.34%,1445934 +2024-11-08,108.26000,109.44000,107.51000,108.18000,107.93400,-0.47%,1175736 +2024-11-11,108.19000,109.63000,107.85000,109.46000,109.21100,1.18%,1404597 +2024-11-12,109.37000,110.38000,108.87000,109.94000,109.69000,0.44%,1275216 +2024-11-13,109.34000,110.49000,109.09000,109.97000,109.72000,0.03%,1245759 +2024-11-14,109.96000,111.20000,108.77000,108.85000,108.60300,-1.02%,2086965 +2024-11-15,108.45000,112.73500,108.25000,112.54000,112.28400,3.39%,2599995 +2024-11-18,112.70000,114.72000,112.64000,113.02000,112.76300,0.43%,1887985 +2024-11-19,111.87000,112.72000,110.78000,110.95000,110.69800,-1.83%,1465770 +2024-11-20,110.26000,110.95000,109.08000,109.27000,109.02200,-1.51%,1476375 +2024-11-21,109.42000,109.59000,108.28000,108.40000,108.15400,-0.80%,1508186 +2024-11-22,108.67000,110.37000,108.67000,110.22000,109.97000,1.68%,2015059 +2024-11-25,110.71000,111.86000,110.14000,110.96000,110.70800,0.67%,2028438 +2024-11-26,111.68000,112.00000,109.79000,110.64000,110.38900,-0.29%,1043788 +2024-11-27,110.84000,112.66000,110.51000,112.02000,111.76600,1.25%,1246120 +2024-11-29,111.84000,112.42000,111.41000,112.10000,111.84500,0.07%,504058 +2024-12-02,111.41000,111.61000,110.23000,110.50000,110.24900,-1.43%,1508746 +2024-12-03,110.40000,111.10000,109.09000,110.74000,110.48800,0.22%,1212778 +2024-12-04,110.52000,111.98000,110.27000,110.62000,110.36900,-0.11%,1438163 +2024-12-05,110.36000,111.93000,108.94200,109.16000,108.91200,-1.32%,937755 +2024-12-06,109.54000,109.86000,107.71000,108.03000,107.78500,-1.04%,1141105 +2024-12-09,108.06000,110.88000,107.78000,109.47000,109.22100,1.33%,1242961 +2024-12-10,110.02000,110.21500,107.31000,108.40000,108.15400,-0.98%,1179897 +2024-12-11,108.58000,108.94000,106.75000,106.91000,106.66700,-1.37%,1575028 +2024-12-12,106.79000,107.80000,106.30000,106.84000,106.59700,-0.07%,1208404 +2024-12-13,106.44000,106.92000,105.34000,106.74000,106.49800,-0.09%,1195338 +2024-12-16,106.78000,109.24500,106.41000,106.85000,106.60700,0.10%,1715500 +2024-12-17,108.94000,110.45000,107.09000,108.06000,107.81500,1.13%,1896473 +2024-12-18,108.10000,109.46000,105.81000,105.86000,105.62000,-2.04%,1985617 +2024-12-19,105.12000,106.38000,104.47000,105.81000,105.57000,-0.05%,2672962 +2024-12-20,105.34000,107.78000,105.34000,107.12000,106.87700,1.24%,3969113 +2024-12-23,106.31000,107.00000,105.55000,106.82000,106.57700,-0.28%,1948291 +2024-12-24,106.80000,107.44000,106.27000,107.30000,107.05600,0.45%,458577 +2024-12-26,107.00000,108.11900,106.60500,107.25000,107.00600,-0.05%,1277257 +2024-12-27,106.45000,107.63000,106.26000,106.87000,106.62700,-0.35%,743352 +2024-12-30,106.05000,106.35000,104.65400,105.40000,105.40000,-1.38%,1531976 +2024-12-31,105.91000,106.49500,104.96000,105.63000,105.63000,0.22%,683302 +2025-01-02,106.47000,106.63000,104.31000,104.46000,104.46000,-1.11%,833938 +2025-01-03,104.52000,104.60000,102.98000,104.47000,104.47000,0.01%,1253670 +2025-01-06,103.89000,105.30000,103.52000,103.56000,103.56000,-0.87%,1788525 +2025-01-07,104.21000,105.29000,102.78000,103.13000,103.13000,-0.42%,1649112 +2025-01-08,102.92000,103.33500,100.66800,101.54000,101.54000,-1.54%,2385628 +2025-01-10,102.00000,105.68500,101.52000,104.54000,104.54000,2.95%,2709280 +2025-01-13,104.75000,105.71000,103.14200,105.49000,105.49000,0.91%,1565790 +2025-01-14,105.50000,105.80000,103.87000,104.71000,104.71000,-0.74%,1457081 +2025-01-15,104.98000,106.54000,103.95000,106.51000,106.51000,1.72%,1806208 +2025-01-16,106.19000,109.34000,106.19000,108.94000,108.94000,2.28%,1264556 +2025-01-17,108.99000,109.97000,108.47200,109.56000,109.56000,0.57%,1097131 +2025-01-21,110.04000,111.10000,109.48000,110.52000,110.52000,0.88%,2935888 +2025-01-22,110.25000,111.15000,109.52000,109.72000,109.72000,-0.72%,2320688 +2025-01-23,112.14000,112.14000,109.18000,111.01000,111.01000,1.18%,2060010 +2025-01-24,110.71000,112.18000,110.41000,110.81000,110.81000,-0.18%,1870408 +2025-01-27,111.78000,112.67000,110.29000,112.58000,112.58000,1.60%,1953061 +2025-01-28,113.00000,113.84000,111.84000,111.86000,111.86000,-0.64%,1458188 +2025-01-29,112.01000,112.25000,109.50500,111.05000,111.05000,-0.72%,1838388 +2025-01-30,111.72000,112.55000,110.51500,110.62000,110.62000,-0.39%,1261372 +2025-01-31,110.26000,111.05000,109.06000,109.48000,109.48000,-1.03%,1341840 +2025-02-03,108.00000,108.89000,106.26500,108.16000,108.16000,-1.21%,1859753 +2025-02-04,108.15000,108.82000,107.69000,107.80000,107.80000,-0.33%,1178610 +2025-02-05,108.33000,108.88000,107.70000,108.25000,108.25000,0.42%,1531129 +2025-02-06,104.00000,107.96000,102.33000,102.69000,102.69000,-5.14%,3791936 +2025-02-07,102.94000,103.30000,99.93000,100.93000,100.93000,-1.71%,2803621 +2025-02-10,101.57000,101.57000,99.67000,100.42000,100.42000,-0.51%,2528871 +2025-02-11,99.63000,100.39000,98.94000,98.98000,98.98000,-1.43%,2101813 +2025-02-12,98.41000,99.50000,97.69000,98.99000,98.99000,0.01%,2496831 +2025-02-13,99.03000,100.68000,98.71000,99.91000,99.91000,0.93%,2085316 +2025-02-14,100.64000,101.89000,100.15000,100.52000,100.52000,0.61%,2099971 +2025-02-18,100.09000,102.57000,99.43000,102.18000,102.18000,1.65%,1777923 +2025-02-19,101.86000,103.48000,101.25500,103.34000,103.34000,1.14%,2236661 +2025-02-20,103.43000,104.13500,102.79000,103.63000,103.63000,0.28%,1374537 +2025-02-21,103.16000,105.10000,102.85500,104.83000,104.83000,1.16%,2132089 +2025-02-24,104.52000,106.56800,103.80000,105.98000,105.98000,1.10%,1805257 +2025-02-25,106.10000,107.64000,105.57000,107.35000,107.35000,1.29%,1679450 +2025-02-26,106.80000,107.58000,103.94000,104.92000,104.92000,-2.26%,1719439 +2025-02-27,104.07000,105.23700,103.89000,104.05000,104.05000,-0.83%,1259282 +2025-02-28,104.81000,105.56000,102.42000,104.32000,104.32000,0.26%,2813620 +2025-03-03,105.00000,106.93000,104.99500,105.38000,105.38000,1.02%,1653390 +2025-03-04,105.48000,105.70000,103.65000,103.99000,103.99000,-1.32%,1233154 +2025-03-05,103.85000,105.72000,103.21000,104.75000,104.75000,0.73%,2498389 +2025-03-06,104.32000,105.83500,103.88000,105.32000,105.32000,0.54%,1081697 +2025-03-07,104.57000,108.57500,104.35000,107.99000,107.99000,2.54%,1792873 +2025-03-10,107.69000,111.95000,107.40000,110.65000,110.65000,2.46%,3474253 +2025-03-11,110.01000,110.17000,107.03100,107.34000,107.34000,-2.99%,2199528 +2025-03-12,106.40000,106.51500,103.43500,104.03000,104.03000,-3.08%,2123698 +2025-03-13,104.43000,107.74000,104.10000,107.57000,107.57000,3.40%,2062546 +2025-03-14,107.12000,110.32000,106.40000,109.97000,109.97000,2.23%,2301092 +2025-03-17,109.95000,112.94000,109.05000,111.79000,111.79000,1.65%,2435743 +2025-03-18,111.66000,113.94000,111.34900,112.88000,112.88000,0.98%,1619351 +2025-03-19,112.47000,113.90500,111.69000,112.91000,112.91000,0.03%,1920040 +2025-03-20,112.65000,112.84000,111.63000,111.78000,111.78000,-1.00%,1431492 +2025-03-21,111.00000,111.67000,109.84000,110.73000,110.73000,-0.94%,2943058 \ No newline at end of file diff --git a/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/ZTS-history.csv b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/ZTS-history.csv new file mode 100644 index 0000000000000000000000000000000000000000..63c7110b1fc82706a73ff0b0d8245bcf5b140bb0 --- /dev/null +++ b/PanelTS/Stock/S&P 500 Health Care Index, S5HLTH/price/ZTS-history.csv @@ -0,0 +1,2516 @@ +Date,Open,High,Low,Close,Adj. Close,Change,Volume +2015-03-24,47.24000,47.60500,46.76000,47.02000,43.69000,-0.28%,1938127 +2015-03-25,47.17000,47.38000,46.22000,46.27000,42.99300,-1.60%,4148401 +2015-03-26,46.02000,46.39000,45.69000,46.11000,42.84400,-0.35%,3550763 +2015-03-27,46.14000,46.53000,46.00000,46.22000,42.94700,0.24%,2801671 +2015-03-30,46.47000,46.96000,46.42000,46.92000,43.59700,1.51%,2207792 +2015-03-31,46.76000,46.93000,46.29000,46.29000,43.01200,-1.34%,2768436 +2015-04-01,46.30000,46.56000,45.96000,46.27000,42.99300,-0.04%,4752533 +2015-04-02,46.45000,46.66000,46.20000,46.50000,43.20700,0.50%,3083956 +2015-04-06,46.15000,46.67000,46.01000,46.33000,43.04900,-0.37%,2385312 +2015-04-07,46.40000,46.86000,46.33000,46.36000,43.15400,0.06%,2367075 +2015-04-08,46.37000,46.61000,46.12000,46.21000,43.01400,-0.32%,2565899 +2015-04-09,46.30000,46.74000,46.16000,46.55000,43.33100,0.74%,2721160 +2015-04-10,46.60000,47.29000,46.30000,47.17000,43.90800,1.33%,2278282 +2015-04-13,47.25000,47.43500,46.64000,46.66000,43.43300,-1.08%,2009281 +2015-04-14,46.66000,46.99000,46.02000,46.90000,43.65600,0.51%,2672548 +2015-04-15,47.05000,47.22000,46.91000,47.00000,43.75000,0.21%,1578545 +2015-04-16,46.80000,47.17000,46.63500,47.14000,43.88000,0.30%,1586498 +2015-04-17,46.90000,47.03000,46.46000,46.77000,43.53500,-0.78%,2885118 +2015-04-20,46.89000,47.13000,46.71000,47.04000,43.78700,0.58%,2890179 +2015-04-21,47.28000,47.57900,47.10000,47.54000,44.25200,1.06%,3139377 +2015-04-22,47.45000,47.52000,46.92500,47.03000,43.77700,-1.07%,2075661 +2015-04-23,46.94000,47.10000,46.57000,47.05000,43.79600,0.04%,2113277 +2015-04-24,46.89000,47.99000,46.73000,47.91000,44.59700,1.83%,3449546 +2015-04-27,47.98000,47.99000,46.73500,46.83000,43.59100,-2.25%,2684146 +2015-04-28,46.72000,46.82000,45.64000,45.73000,42.56700,-2.35%,4492421 +2015-04-29,45.50000,45.94000,45.10000,45.22000,42.09300,-1.12%,3997612 +2015-04-30,45.08000,45.45000,44.31000,44.42000,41.34800,-1.77%,4330171 +2015-05-01,44.73000,44.91000,44.39000,44.61000,41.52500,0.43%,5835126 +2015-05-04,44.75000,45.56000,44.71000,45.40000,42.26000,1.77%,4782567 +2015-05-05,47.13000,47.44000,45.12500,45.68000,42.52100,0.62%,7681079 +2015-05-06,45.93000,45.94000,45.19000,45.29000,42.15800,-0.85%,4441355 +2015-05-07,45.33000,45.75000,45.03000,45.56000,42.40900,0.60%,2426957 +2015-05-08,45.99000,46.09000,45.57000,45.90000,42.72600,0.75%,2548154 +2015-05-11,45.91000,46.34500,45.67000,46.09000,42.90300,0.41%,3405113 +2015-05-12,45.72000,45.86000,45.34000,45.58000,42.42800,-1.11%,2230384 +2015-05-13,45.62000,46.00000,45.42000,45.62000,42.46500,0.09%,2160588 +2015-05-14,45.87000,46.32000,45.48000,46.28000,43.07900,1.45%,1959621 +2015-05-15,46.52000,46.90800,46.43000,46.49000,43.27500,0.45%,2831450 +2015-05-18,46.45000,46.77000,46.32000,46.73000,43.49800,0.52%,2890623 +2015-05-19,46.88000,47.69000,46.74000,47.45000,44.16800,1.54%,3845744 +2015-05-20,47.47000,47.81000,46.99000,47.28000,44.01000,-0.36%,2206640 +2015-05-21,47.33000,47.89000,47.05000,47.80000,44.49400,1.10%,3599250 +2015-05-22,47.71000,47.84000,47.50000,47.63000,44.33600,-0.36%,1832276 +2015-05-26,47.52000,48.05000,47.51000,47.95000,44.63400,0.67%,3999519 +2015-05-27,47.98000,49.48000,47.67000,49.45000,46.03000,3.13%,5447746 +2015-05-28,49.29000,49.55000,48.40000,49.11000,45.71400,-0.69%,4933974 +2015-05-29,49.44000,49.96000,49.13000,49.77000,46.32800,1.34%,5617083 +2015-06-01,49.92000,50.36500,49.37300,49.78000,46.33700,0.02%,4496147 +2015-06-02,49.72000,49.97000,48.90000,49.58000,46.15100,-0.40%,2680479 +2015-06-03,49.88000,49.90000,49.34000,49.55000,46.12300,-0.06%,1976555 +2015-06-04,49.05000,49.59000,48.85000,48.90000,45.51800,-1.31%,2080683 +2015-06-05,48.70000,49.17000,48.41000,49.01000,45.62100,0.22%,2411992 +2015-06-08,48.75000,49.22000,48.74000,48.80000,45.42500,-0.43%,1906372 +2015-06-09,48.67000,49.37000,48.52000,49.24000,45.83500,0.90%,2675509 +2015-06-10,49.41000,49.90000,49.00000,49.69000,46.25400,0.91%,2012119 +2015-06-11,49.80000,50.04000,49.60000,49.87000,46.42100,0.36%,2055692 +2015-06-12,49.63000,49.86000,49.01000,49.08000,45.68600,-1.58%,2033278 +2015-06-15,48.84000,49.35000,48.71000,49.27000,45.86300,0.39%,3014964 +2015-06-16,49.30000,49.73000,48.90000,49.71000,46.27200,0.89%,1817939 +2015-06-17,49.75000,50.37000,49.71000,50.17000,46.70000,0.93%,2804407 +2015-06-18,50.29000,50.60000,50.16000,50.50000,47.00800,0.66%,3696096 +2015-06-19,50.36000,50.62000,50.20000,50.24000,46.76500,-0.51%,2885702 +2015-06-22,50.60000,50.70000,50.06500,50.22000,46.74700,-0.04%,2040319 +2015-06-23,50.41000,50.85000,50.24000,50.47000,46.98000,0.50%,2104111 +2015-06-24,50.25000,50.29600,49.71000,49.71000,46.27200,-1.51%,2561857 +2015-06-25,49.84000,55.38000,49.57000,55.38000,51.55000,11.41%,3211001 +2015-06-26,53.93000,54.00000,48.26000,48.62000,45.25800,-12.21%,20823273 +2015-06-29,48.51000,48.69000,47.04000,47.07000,43.81500,-3.19%,5148068 +2015-06-30,47.67000,48.61000,47.21000,48.22000,44.88500,2.44%,4372753 +2015-07-01,48.75000,49.04000,47.83000,48.43000,45.08100,0.44%,5532098 +2015-07-02,48.60000,48.66000,47.89000,48.31000,44.96900,-0.25%,2070875 +2015-07-06,48.04000,48.40000,47.77000,48.40000,45.05300,0.19%,3088073 +2015-07-07,48.54000,48.78000,47.10000,47.88000,44.56900,-1.07%,5656174 +2015-07-08,47.35000,47.43000,46.45500,46.48000,43.26600,-2.92%,3452761 +2015-07-09,47.11000,47.37000,46.56000,46.57000,43.34900,0.19%,3417433 +2015-07-10,47.00000,47.18500,46.82000,46.96000,43.71200,0.84%,2917524 +2015-07-13,47.10000,47.44000,46.84000,47.04000,43.78700,0.17%,3050077 +2015-07-14,47.04000,47.56000,46.28000,47.46000,44.17800,0.89%,5491541 +2015-07-15,47.50000,47.63000,47.01000,47.11000,43.85200,-0.74%,2099419 +2015-07-16,47.39000,48.22000,47.39000,48.00000,44.68000,1.89%,3423487 +2015-07-17,48.00000,48.30000,47.72000,47.80000,44.49400,-0.42%,2324025 +2015-07-20,48.10000,49.03000,48.02000,48.98000,45.59300,2.47%,3364218 +2015-07-21,49.70000,49.75000,48.93000,49.12000,45.72300,0.29%,4412671 +2015-07-22,49.05000,50.06000,49.02000,50.02000,46.56100,1.83%,2937633 +2015-07-23,49.96000,50.39000,49.51200,49.85000,46.40200,-0.34%,2457852 +2015-07-24,49.90000,50.30000,49.33000,49.49000,46.06700,-0.72%,2081039 +2015-07-27,49.39000,49.57000,48.77000,49.48000,46.05800,-0.02%,1683893 +2015-07-28,49.52000,49.57000,48.17000,48.85000,45.47200,-1.27%,4846275 +2015-07-29,49.10000,49.16000,47.87000,48.40000,45.05300,-0.92%,3629936 +2015-07-30,47.96000,48.72000,47.96000,48.55000,45.19200,0.31%,1576778 +2015-07-31,48.82000,49.45000,48.74000,48.98000,45.59300,0.89%,2539760 +2015-08-03,49.16000,49.49000,47.99000,48.48000,45.12700,-1.02%,3559249 +2015-08-04,49.11000,50.00000,48.28000,48.85000,45.47200,0.76%,4867278 +2015-08-05,48.95000,49.12000,48.52000,48.61000,45.24800,-0.49%,4087350 +2015-08-06,49.56000,50.25000,47.97000,48.28000,44.94100,-0.68%,3217354 +2015-08-07,48.12000,48.47000,47.44000,48.31000,44.96900,0.06%,3465953 +2015-08-10,48.50000,49.09000,48.27500,48.39000,45.04300,0.17%,3064542 +2015-08-11,48.07000,48.53500,47.84000,48.21000,44.95300,-0.37%,1946691 +2015-08-12,47.90000,48.08000,46.88000,47.86000,44.62700,-0.73%,3574600 +2015-08-13,47.82000,48.38000,47.60000,47.66000,44.44000,-0.42%,2550825 +2015-08-14,47.65000,47.65000,46.94000,47.47000,44.26300,-0.40%,2594522 +2015-08-17,47.30000,48.71000,47.26000,48.69000,45.40100,2.57%,1849735 +2015-08-18,48.59000,48.78000,47.69000,47.73000,44.50600,-1.97%,2848398 +2015-08-19,47.45000,48.18000,47.22000,47.91000,44.67300,0.38%,2153534 +2015-08-20,47.36000,47.68000,46.28000,46.38000,43.24700,-3.19%,2516558 +2015-08-21,45.85000,46.32000,45.01000,45.02000,41.97900,-2.93%,3775138 +2015-08-24,42.51000,44.97000,37.73000,43.53000,40.58900,-3.31%,5725519 +2015-08-25,44.59000,44.84000,42.56000,42.56000,39.68500,-2.23%,3814312 +2015-08-26,43.55000,44.33000,41.99000,44.25000,41.26100,3.97%,5873296 +2015-08-27,44.60000,46.15000,44.11000,45.86000,42.76200,3.64%,4602075 +2015-08-28,45.88000,46.13000,45.06000,45.78000,42.68700,-0.17%,2711444 +2015-08-31,45.46000,45.91000,44.77000,44.87000,41.83900,-1.99%,2580029 +2015-09-01,43.95000,44.89000,43.78000,43.98000,41.00900,-1.98%,4346069 +2015-09-02,44.49000,45.16000,43.90000,45.12000,42.07200,2.59%,2699665 +2015-09-03,45.32000,45.62000,44.31500,44.53000,41.52200,-1.31%,2932537 +2015-09-04,43.97000,44.73000,43.53000,44.01000,41.03700,-1.17%,4195457 +2015-09-08,44.72000,44.94000,43.81500,44.89000,41.85700,2.00%,4134947 +2015-09-09,45.18000,45.26000,43.85000,43.95000,40.98100,-2.09%,2964688 +2015-09-10,43.93000,44.93000,43.80000,44.34000,41.34500,0.89%,2871193 +2015-09-11,44.60000,45.13000,44.12400,45.00000,41.96000,1.49%,2476112 +2015-09-14,44.87000,45.00000,44.19000,44.47000,41.46600,-1.18%,2182175 +2015-09-15,44.70000,45.13000,44.48000,45.06000,42.01600,1.33%,1999886 +2015-09-16,44.79000,44.85000,43.70000,44.51000,41.50300,-1.22%,4242562 +2015-09-17,44.75000,46.62900,44.75000,46.01000,42.90200,3.37%,5470489 +2015-09-18,45.31000,45.70000,44.90000,45.12000,42.07200,-1.93%,8078649 +2015-09-21,45.28000,45.57000,44.11000,44.50000,41.49400,-1.37%,2502669 +2015-09-22,44.01000,44.52000,43.74000,44.23000,41.24200,-0.61%,2368410 +2015-09-23,44.20000,44.66000,43.99000,44.32000,41.32600,0.20%,1802527 +2015-09-24,44.13000,44.19900,43.01000,43.59000,40.64500,-1.65%,3202025 +2015-09-25,44.11000,44.14000,41.88000,42.51000,39.63800,-2.48%,3498042 +2015-09-28,42.27000,42.30000,39.38000,39.96000,37.26000,-6.00%,8908016 +2015-09-29,40.30000,40.77000,38.98000,39.65000,36.97100,-0.78%,7327936 +2015-09-30,40.63000,41.22000,40.35000,41.18000,38.39800,3.86%,4908517 +2015-10-01,41.07000,41.34000,40.37000,41.29000,38.50100,0.27%,4131846 +2015-10-02,40.63000,43.04000,40.49000,43.02000,40.11400,4.19%,4036770 +2015-10-05,43.15000,43.39000,42.35000,42.85000,39.95500,-0.40%,5467739 +2015-10-06,42.78000,43.10000,41.19000,41.39000,38.59400,-3.41%,4622168 +2015-10-07,41.59000,42.71000,41.23000,42.67000,39.78700,3.09%,4182644 +2015-10-08,42.56000,43.40000,41.98000,43.22000,40.30000,1.29%,4434607 +2015-10-09,43.11000,43.31000,42.77000,42.80000,39.90900,-0.97%,2862997 +2015-10-12,42.88000,43.07000,42.42500,42.71000,39.82500,-0.21%,2848060 +2015-10-13,42.54000,43.12000,42.19000,42.32000,39.46100,-0.91%,3285476 +2015-10-14,42.34000,42.96000,42.13000,42.38000,39.51700,0.14%,2940841 +2015-10-15,41.69000,43.12000,41.58000,43.00000,40.09500,1.46%,2481460 +2015-10-16,43.21000,44.14000,43.19000,43.93000,40.96200,2.16%,4120374 +2015-10-19,43.81000,44.01000,43.23000,43.78000,40.82200,-0.34%,1924842 +2015-10-20,43.66000,43.78000,42.83000,43.09000,40.17900,-1.58%,2890406 +2015-10-21,43.38000,43.56000,39.53000,41.66000,38.84600,-3.32%,9780195 +2015-10-22,41.69000,41.90000,39.97700,40.80000,38.04400,-2.06%,8907977 +2015-10-23,41.16000,43.18000,41.05000,42.54000,39.66600,4.26%,7391491 +2015-10-26,42.44000,42.96000,41.99000,42.35000,39.48900,-0.45%,2929346 +2015-10-27,42.51000,43.36000,42.29000,42.74000,39.85300,0.92%,4570269 +2015-10-28,42.69000,43.79000,42.31000,43.34000,40.41200,1.40%,3219143 +2015-10-29,43.31000,43.91000,43.24000,43.55000,40.60800,0.48%,3019034 +2015-10-30,43.38000,43.69000,42.89000,43.01000,40.10400,-1.24%,3774428 +2015-11-02,43.54000,44.52000,43.16500,44.24000,41.25100,2.86%,4297521 +2015-11-03,46.47000,46.90000,45.40000,46.63000,43.55700,5.40%,8007228 +2015-11-04,46.65000,47.14000,46.23000,46.55000,43.48300,-0.17%,7718164 +2015-11-05,46.56000,46.78000,44.92000,45.46000,42.46400,-2.34%,5177517 +2015-11-06,45.40000,46.28400,44.83000,45.97000,42.94100,1.12%,3496194 +2015-11-09,45.78000,46.03500,44.96000,45.80000,42.78200,-0.37%,3707943 +2015-11-10,45.85000,46.04000,45.26000,45.88000,42.85700,0.17%,2963165 +2015-11-11,45.92000,45.92000,45.05500,45.08000,42.10900,-1.74%,2118879 +2015-11-12,45.01000,45.19000,44.46000,44.53000,41.59600,-1.22%,2858613 +2015-11-13,44.37000,45.08000,44.20000,44.85000,41.89500,0.72%,3283657 +2015-11-16,45.00000,45.42000,44.73000,45.30000,42.31500,1.00%,3532313 +2015-11-17,45.03000,46.11000,44.73000,45.77000,42.75400,1.04%,3638669 +2015-11-18,45.81000,47.20000,45.36000,47.18000,44.07100,3.08%,3377964 +2015-11-19,47.05000,47.21000,46.57000,46.90000,43.80900,-0.59%,2928496 +2015-11-20,47.00000,47.56900,46.86000,47.32000,44.20200,0.90%,3679430 +2015-11-23,47.23000,47.43000,46.61200,46.96000,43.86600,-0.76%,3200258 +2015-11-24,46.56000,46.99000,46.30000,46.93000,43.83800,-0.06%,1713458 +2015-11-25,46.80000,47.23000,46.66000,46.97000,43.87500,0.09%,2196761 +2015-11-27,47.14000,47.23000,46.91000,47.08000,43.97800,0.23%,1155073 +2015-11-30,47.08000,47.25000,46.46000,46.70000,43.62300,-0.81%,3481867 +2015-12-01,46.81000,47.13000,46.21000,47.01000,43.91200,0.66%,2956927 +2015-12-02,47.07000,47.18000,46.07000,46.37000,43.31400,-1.36%,2335144 +2015-12-03,46.48000,46.54000,44.94000,45.20000,42.22200,-2.52%,2465441 +2015-12-04,45.36000,46.49500,45.17000,46.46000,43.39800,2.79%,2237818 +2015-12-07,46.47000,46.83000,45.35000,45.91000,42.88500,-1.18%,2108735 +2015-12-08,45.45000,46.20000,45.40000,45.94000,42.91300,0.07%,1335773 +2015-12-09,45.61000,46.18000,44.97000,45.21000,42.23100,-1.59%,1768035 +2015-12-10,45.16000,46.49000,45.15000,46.10000,43.06200,1.97%,2472294 +2015-12-11,45.39000,46.00000,45.33000,45.83000,42.81000,-0.59%,4233680 +2015-12-14,45.85000,46.64000,45.55000,46.59000,43.52000,1.66%,3893818 +2015-12-15,47.05000,47.65000,46.87000,46.97000,43.87500,0.82%,4154091 +2015-12-16,47.42000,47.55000,46.16000,47.09000,43.98700,0.26%,3441544 +2015-12-17,47.27000,47.57000,46.49300,46.73000,43.65100,-0.76%,2642412 +2015-12-18,46.60000,47.62000,46.49000,46.60000,43.52900,-0.28%,5428675 +2015-12-21,46.83000,47.37000,46.56000,47.34000,44.22000,1.59%,2467076 +2015-12-22,47.50000,48.46000,47.39000,47.72000,44.57500,0.80%,2404647 +2015-12-23,47.84000,48.10000,47.61000,47.98000,44.81800,0.54%,2368420 +2015-12-24,47.86000,48.45000,47.63000,48.13000,44.95800,0.31%,965268 +2015-12-28,47.96000,48.20000,47.59000,47.90000,44.74400,-0.48%,928748 +2015-12-29,48.37000,48.62000,47.96000,48.33000,45.14500,0.90%,1483846 +2015-12-30,48.33000,48.64500,48.00500,48.26000,45.08000,-0.14%,1453861 +2015-12-31,47.93000,48.40000,47.81000,47.92000,44.76200,-0.70%,1768460 +2016-01-04,46.94000,47.72000,46.75000,47.27000,44.15500,-1.36%,2871687 +2016-01-05,47.51000,48.10000,47.28000,48.01000,44.84600,1.57%,3117022 +2016-01-06,47.27000,48.35000,47.25600,48.02000,44.85600,0.02%,4670537 +2016-01-07,46.99000,48.00000,46.29000,46.56000,43.49200,-3.04%,4324437 +2016-01-08,46.94000,47.57000,45.65000,45.88000,42.85700,-1.46%,4946099 +2016-01-11,46.10000,46.34000,43.82500,44.58000,41.64200,-2.83%,4306864 +2016-01-12,43.87000,45.05000,43.25000,44.97000,42.00700,0.87%,7774895 +2016-01-13,45.25000,45.33000,43.03000,43.25000,40.40000,-3.82%,4197604 +2016-01-14,43.34000,44.40000,42.66000,44.13000,41.22200,2.03%,4794946 +2016-01-15,43.00000,43.85000,42.77000,43.38000,40.52100,-1.70%,4529139 +2016-01-19,44.11000,44.72400,42.73000,43.19000,40.43300,-0.44%,4594992 +2016-01-20,42.57000,44.28000,42.41000,43.79000,40.99400,1.39%,5212889 +2016-01-21,43.79000,43.92000,42.98000,43.08000,40.33000,-1.62%,3777590 +2016-01-22,43.59000,43.82000,43.10000,43.40000,40.62900,0.74%,3397483 +2016-01-25,43.25000,43.76500,43.06000,43.20000,40.44200,-0.46%,2364183 +2016-01-26,43.30000,44.06000,43.15000,43.87000,41.06900,1.55%,3797639 +2016-01-27,43.67000,44.36000,42.79500,43.15000,40.39500,-1.64%,3242486 +2016-01-28,43.40000,43.57500,42.71000,42.84000,40.10500,-0.72%,5660560 +2016-01-29,43.20000,43.36000,42.61000,43.05000,40.30200,0.49%,7032635 +2016-02-01,43.00000,43.39000,42.51000,42.96000,40.21700,-0.21%,4703045 +2016-02-02,42.43000,42.53000,41.37000,41.72000,39.05700,-2.89%,3441505 +2016-02-03,41.84000,42.00000,40.45000,41.31000,38.67300,-0.98%,5145113 +2016-02-04,41.15000,41.95000,40.93000,41.54000,38.88800,0.56%,3949771 +2016-02-05,41.32000,41.51000,40.61000,40.91000,38.29800,-1.52%,4058061 +2016-02-08,40.40000,40.71000,39.59000,40.19000,37.62400,-1.76%,4314301 +2016-02-09,39.58000,40.96000,39.39000,39.86000,37.31500,-0.82%,6277573 +2016-02-10,40.17000,40.48000,39.25000,39.33000,36.81900,-1.33%,6629167 +2016-02-11,38.98000,39.52800,38.26000,39.36000,36.84700,0.08%,8058209 +2016-02-12,39.81000,40.48000,39.21000,40.43000,37.84900,2.72%,6734704 +2016-02-16,41.66000,41.86500,39.73000,40.43000,37.84900,,5614323 +2016-02-17,40.78000,42.00000,40.47000,41.80000,39.13100,3.39%,7226927 +2016-02-18,41.56000,42.37000,41.53000,42.02000,39.33700,0.53%,5350351 +2016-02-19,42.07000,42.23000,41.39800,41.83000,39.16000,-0.45%,3844525 +2016-02-22,42.12000,42.83000,41.79000,42.77000,40.04000,2.25%,3476629 +2016-02-23,42.58000,43.20000,42.29000,42.37000,39.66500,-0.94%,2498957 +2016-02-24,41.94000,42.42000,41.25000,42.37000,39.66500,,3086771 +2016-02-25,42.37000,42.92000,41.78500,42.90000,40.16100,1.25%,4135866 +2016-02-26,42.99000,43.34000,42.22000,42.36000,39.65600,-1.26%,2654311 +2016-02-29,42.10000,42.17000,41.05000,41.06000,38.43900,-3.07%,3550440 +2016-03-01,41.49000,42.14000,40.88000,42.10000,39.41200,2.53%,5280733 +2016-03-02,41.91000,42.18000,41.51000,41.72000,39.05700,-0.90%,2508011 +2016-03-03,41.72000,41.85000,40.70000,41.08000,38.45700,-1.53%,4473742 +2016-03-04,41.08000,41.32000,40.61500,40.80000,38.19500,-0.68%,3557937 +2016-03-07,40.60000,41.43000,40.46000,41.20000,38.57000,0.98%,3540458 +2016-03-08,40.84000,41.14000,40.16000,40.23000,37.66200,-2.35%,3259137 +2016-03-09,40.55000,40.60000,39.84000,40.46000,37.87700,0.57%,4083719 +2016-03-10,39.92000,40.61000,39.35000,39.91000,37.36200,-1.36%,7999495 +2016-03-11,40.20000,41.90500,40.02000,41.87000,39.19700,4.91%,5890901 +2016-03-14,41.63000,41.71000,41.07000,41.31000,38.67300,-1.34%,3338468 +2016-03-15,41.06000,41.09000,39.97000,40.72000,38.12000,-1.43%,7035117 +2016-03-16,40.86000,40.86000,40.10000,40.46000,37.87700,-0.64%,5147364 +2016-03-17,40.49000,40.67000,39.52000,39.72000,37.18400,-1.83%,7288060 +2016-03-18,39.92000,41.04000,39.80000,40.86000,38.25100,2.87%,5812842 +2016-03-21,40.91000,42.03000,40.88000,41.62000,38.96300,1.86%,5461655 +2016-03-22,41.59000,42.88500,41.59000,42.75000,40.02100,2.72%,7592572 +2016-03-23,42.80000,42.84000,42.15000,42.64000,39.91800,-0.26%,5261521 +2016-03-24,42.27000,43.06000,42.13000,42.48000,39.76800,-0.38%,4796624 +2016-03-28,42.49000,42.64000,41.97000,42.18000,39.48700,-0.71%,2038308 +2016-03-29,42.00000,43.14000,41.86000,43.12000,40.36700,2.23%,2763536 +2016-03-30,43.24000,44.38000,43.23000,44.02000,41.21000,2.09%,5311700 +2016-03-31,43.40000,44.54500,43.25000,44.33000,41.50000,0.70%,6326689 +2016-04-01,44.02000,45.06000,43.97100,44.99000,42.11800,1.49%,4549824 +2016-04-04,45.10000,46.04000,45.03000,45.76000,42.83900,1.71%,5400569 +2016-04-05,45.26000,45.98000,45.01000,45.85000,43.01200,0.20%,6004348 +2016-04-06,45.80000,47.60000,45.70000,47.27000,44.34400,3.10%,6181360 +2016-04-07,46.96000,47.24000,46.83000,47.19000,44.26900,-0.17%,5865559 +2016-04-08,47.36000,47.46000,46.54000,46.94000,44.03400,-0.53%,4872705 +2016-04-11,47.00000,47.04000,46.48000,46.67000,43.78100,-0.58%,3962142 +2016-04-12,46.84000,47.11500,46.60000,47.01000,44.10000,0.73%,3634764 +2016-04-13,47.15000,47.50000,46.94500,47.50000,44.56000,1.04%,3295670 +2016-04-14,47.27000,47.96000,47.12000,47.67000,44.71900,0.36%,3065321 +2016-04-15,47.75000,48.14000,47.57000,48.11000,45.13200,0.92%,3189355 +2016-04-18,47.98000,48.78000,47.77000,48.57000,45.56300,0.96%,3034017 +2016-04-19,48.69000,49.10000,48.36000,48.56000,45.55400,-0.02%,2426212 +2016-04-20,48.56000,48.72000,47.89000,48.47000,45.47000,-0.19%,2702109 +2016-04-21,48.42000,48.83000,48.03500,48.44000,45.44100,-0.06%,2998927 +2016-04-22,48.54000,48.95000,48.18000,48.64000,45.62900,0.41%,2117646 +2016-04-25,48.34000,48.36200,47.21100,47.32000,44.39100,-2.71%,5239550 +2016-04-26,47.40000,47.76000,46.94500,47.61000,44.66300,0.61%,3360295 +2016-04-27,47.61000,47.81000,47.34000,47.46000,44.52200,-0.32%,2490103 +2016-04-28,47.23000,47.64000,46.97000,47.19000,44.26900,-0.57%,1888639 +2016-04-29,47.16000,47.31000,46.62000,47.03000,44.11900,-0.34%,3342808 +2016-05-02,47.20000,48.10000,46.86600,48.03000,45.05700,2.13%,3705382 +2016-05-03,47.89000,48.37000,47.62000,48.15000,45.16900,0.25%,4473739 +2016-05-04,47.91000,48.04000,46.05000,47.05000,44.13800,-2.28%,5430442 +2016-05-05,47.32000,48.28000,47.03000,48.24000,45.25400,2.53%,3534534 +2016-05-06,47.31000,47.73000,46.86000,47.34000,44.41000,-1.87%,3499648 +2016-05-09,47.38000,48.02500,47.12000,47.50000,44.56000,0.34%,6011174 +2016-05-10,46.29000,46.64000,46.14000,46.56000,43.67800,-1.98%,12371394 +2016-05-11,46.50000,46.85000,45.99000,46.00000,43.15300,-1.20%,5596451 +2016-05-12,45.85000,46.42000,45.56000,46.25000,43.38700,0.54%,6171418 +2016-05-13,46.35000,46.60000,46.03000,46.39000,43.51800,0.30%,3167516 +2016-05-16,46.14000,46.94000,46.08000,46.77000,43.87500,0.82%,3694258 +2016-05-17,46.71000,46.92000,46.23000,46.50000,43.62200,-0.58%,2562566 +2016-05-18,46.35000,47.22000,46.31000,46.96000,44.05300,0.99%,3498454 +2016-05-19,46.79000,46.93000,45.92000,46.43000,43.55600,-1.13%,2189232 +2016-05-20,46.70000,47.10000,46.52000,47.06000,44.14700,1.36%,5065175 +2016-05-23,47.00000,47.04000,46.40000,46.40000,43.52800,-1.40%,2356010 +2016-05-24,46.81000,47.36000,46.74000,47.29000,44.36300,1.92%,3450293 +2016-05-25,47.39000,47.56000,46.88000,47.00000,44.09100,-0.61%,4637693 +2016-05-26,46.89000,47.46500,46.77000,47.33000,44.40000,0.70%,3116865 +2016-05-27,47.54000,47.68000,47.09500,47.18000,44.25900,-0.32%,2023188 +2016-05-31,47.42000,47.70900,47.11000,47.42000,44.48500,0.51%,2804245 +2016-06-01,47.49000,48.00000,47.23000,47.85000,44.88800,0.91%,2140723 +2016-06-02,47.89000,48.18000,47.66000,48.13000,45.15100,0.59%,1751077 +2016-06-03,48.09000,48.11000,47.43000,47.93000,44.96300,-0.42%,2286990 +2016-06-06,47.93000,48.42000,47.83000,48.41000,45.41300,1.00%,2006568 +2016-06-07,48.08000,48.52500,47.89000,48.35000,45.35700,-0.12%,2433152 +2016-06-08,48.37000,48.58000,48.21000,48.45000,45.45100,0.21%,1827284 +2016-06-09,48.36000,48.68000,47.92000,48.14000,45.16000,-0.64%,2121841 +2016-06-10,47.34000,47.60000,46.95000,47.39000,44.45600,-1.56%,4378940 +2016-06-13,47.17000,47.32000,46.15000,46.19000,43.33100,-2.53%,2829876 +2016-06-14,46.03000,47.23000,45.97000,47.19000,44.26900,2.16%,4245084 +2016-06-15,47.19000,47.71000,47.13000,47.22000,44.29700,0.06%,3517855 +2016-06-16,47.00000,47.36000,46.55500,47.26000,44.33500,0.08%,2366903 +2016-06-17,47.21000,47.26000,46.44000,46.44000,43.56500,-1.74%,4009953 +2016-06-20,47.01000,47.30500,46.83000,46.91000,44.00600,1.01%,2543883 +2016-06-21,47.13000,47.36500,46.67500,47.29000,44.36300,0.81%,2698758 +2016-06-22,47.16000,47.79000,46.83500,47.33000,44.40000,0.08%,2640346 +2016-06-23,47.60000,47.90000,47.44000,47.90000,44.93500,1.20%,2291503 +2016-06-24,46.23000,47.36000,46.18000,46.51000,43.63100,-2.90%,6423664 +2016-06-27,46.30000,46.59000,45.28000,45.42000,42.60800,-2.34%,5047270 +2016-06-28,45.90000,46.42000,45.67500,46.42000,43.63600,2.20%,3628498 +2016-06-29,46.88000,47.38000,46.68000,47.24000,44.40600,1.77%,3603850 +2016-06-30,47.19000,47.53000,46.97000,47.46000,44.61300,0.47%,3769037 +2016-07-01,47.50000,47.98000,47.35000,47.45000,44.60400,-0.02%,2008304 +2016-07-05,47.18000,47.63000,46.83500,47.50000,44.65100,0.11%,2655385 +2016-07-06,47.21000,48.14000,47.01000,48.09000,45.20500,1.24%,3451627 +2016-07-07,48.10000,48.17000,47.46000,47.69000,44.82900,-0.83%,2338037 +2016-07-08,47.84000,48.61000,47.79000,48.50000,45.59100,1.70%,2851969 +2016-07-11,48.58000,48.68000,48.28000,48.29000,45.39300,-0.43%,2011628 +2016-07-12,48.53000,48.92000,48.22000,48.87000,45.93900,1.20%,1824095 +2016-07-13,49.07000,49.28000,48.94000,49.19000,46.24000,0.65%,2574381 +2016-07-14,49.62000,50.06000,49.37000,49.98000,46.98200,1.61%,2618327 +2016-07-15,50.08000,50.27000,49.52000,49.68000,46.70000,-0.60%,2088057 +2016-07-18,49.69000,50.21000,49.58000,49.72000,46.73800,0.08%,2757160 +2016-07-19,49.50000,49.74000,49.00000,49.37000,46.40900,-0.70%,2305367 +2016-07-20,49.52000,50.34000,49.46000,50.25000,47.23600,1.78%,2530702 +2016-07-21,50.21000,50.39000,50.01000,50.14000,47.13300,-0.22%,1721719 +2016-07-22,50.17000,50.36000,49.87000,50.26000,47.24500,0.24%,1308113 +2016-07-25,50.19000,50.24000,49.72500,49.99000,46.99200,-0.54%,2053656 +2016-07-26,50.00000,50.05000,49.68500,49.92000,46.92600,-0.14%,2582557 +2016-07-27,49.92000,50.06000,49.63000,49.85000,46.86000,-0.14%,3930217 +2016-07-28,49.85000,50.17000,49.57000,50.06000,47.05700,0.42%,2852855 +2016-07-29,49.99000,50.58000,49.97000,50.47000,47.44300,0.82%,3504973 +2016-08-01,50.47000,50.73800,50.37000,50.40000,47.37700,-0.14%,3715417 +2016-08-02,50.22000,50.25000,49.29000,49.72000,46.73800,-1.35%,5500497 +2016-08-03,52.15000,52.18000,50.72000,51.21000,48.13800,3.00%,5425422 +2016-08-04,51.53000,51.99000,51.18800,51.41000,48.32600,0.39%,4520261 +2016-08-05,51.74000,51.74000,51.02000,51.09000,48.02600,-0.62%,4222031 +2016-08-08,51.02000,51.06000,50.47500,50.80000,47.75300,-0.57%,5174616 +2016-08-09,50.83000,50.98000,50.64000,50.93000,47.87500,0.26%,3667152 +2016-08-10,50.77000,52.00000,50.61000,51.81000,48.70200,1.73%,5086371 +2016-08-11,51.89000,52.16000,51.63500,52.07000,48.94700,0.50%,3056889 +2016-08-12,51.93000,52.10000,51.70000,51.98000,48.86200,-0.17%,1980656 +2016-08-15,52.16000,52.48000,52.07500,52.38000,49.23800,0.77%,2280767 +2016-08-16,52.16000,52.46000,51.94000,52.09000,48.96600,-0.55%,2696898 +2016-08-17,52.30000,52.37000,51.69000,52.30000,49.16300,0.40%,3027602 +2016-08-18,52.40000,52.64000,52.09000,52.29000,49.15400,-0.02%,1842527 +2016-08-19,52.06000,52.61000,52.06000,52.54000,49.38900,0.48%,2714250 +2016-08-22,52.00000,52.27000,51.11000,51.23000,48.15700,-2.49%,5297999 +2016-08-23,51.39000,51.64000,51.23000,51.25000,48.17600,0.04%,3518734 +2016-08-24,51.26000,51.42000,50.56000,50.63000,47.59300,-1.21%,3262792 +2016-08-25,50.62000,51.03000,50.36000,50.47000,47.44300,-0.32%,2919317 +2016-08-26,50.66000,51.16000,50.47000,50.76000,47.71500,0.57%,2707091 +2016-08-29,50.76000,50.95500,50.42000,50.76000,47.71500,,2370656 +2016-08-30,50.68000,50.90000,50.37000,50.75000,47.70600,-0.02%,2878680 +2016-08-31,50.74000,51.18000,50.48000,51.10000,48.03500,0.69%,3446680 +2016-09-01,51.15000,51.15000,50.62000,51.11000,48.04400,0.02%,2695047 +2016-09-02,51.34000,51.40000,51.07500,51.26000,48.18500,0.29%,2226546 +2016-09-06,51.41000,51.70500,51.16000,51.29000,48.21400,0.06%,3957429 +2016-09-07,51.44000,52.05000,51.39000,52.04000,48.91900,1.46%,3766819 +2016-09-08,52.03000,52.10000,51.29500,51.41000,48.32600,-1.21%,5517323 +2016-09-09,51.23000,51.23000,50.38000,50.39000,47.36800,-1.98%,3173250 +2016-09-12,50.19000,51.34000,50.07000,51.15000,48.08200,1.51%,5678035 +2016-09-13,50.73000,50.91500,50.19000,50.32000,47.30200,-1.62%,3880000 +2016-09-14,50.42000,50.83000,50.35000,50.55000,47.51800,0.46%,3544356 +2016-09-15,50.71000,50.93000,50.20000,50.72000,47.67800,0.34%,3331049 +2016-09-16,50.87000,50.87000,50.30000,50.51000,47.48000,-0.41%,8679598 +2016-09-19,50.65000,50.83500,50.27000,50.32000,47.30200,-0.38%,2428959 +2016-09-20,50.65000,50.75000,50.51000,50.60000,47.56500,0.56%,1722833 +2016-09-21,50.60000,51.12000,50.42100,51.06000,47.99700,0.91%,2487488 +2016-09-22,51.20000,51.82000,51.15000,51.63000,48.53300,1.12%,3173490 +2016-09-23,51.63000,51.77000,51.33000,51.51000,48.42000,-0.23%,2560491 +2016-09-26,51.40000,51.40000,51.06000,51.21000,48.13800,-0.58%,3266966 +2016-09-27,51.20000,51.88000,50.89000,51.87000,48.75900,1.29%,3203389 +2016-09-28,51.98000,52.17000,51.22000,51.75000,48.64600,-0.23%,2842261 +2016-09-29,51.74000,51.91000,50.93000,51.02000,47.96000,-1.41%,2877920 +2016-09-30,51.14000,52.11500,50.95000,52.01000,48.89000,1.94%,3971569 +2016-10-03,51.76000,52.43000,51.62500,52.36000,49.21900,0.67%,2412695 +2016-10-04,52.43000,52.60500,51.78000,52.31000,49.17200,-0.10%,3189769 +2016-10-05,52.31000,52.42000,51.95000,52.18000,49.05000,-0.25%,2608084 +2016-10-06,51.94000,52.02000,51.40000,51.65000,48.55200,-1.02%,2702501 +2016-10-07,52.08000,52.21000,51.55000,51.85000,48.74000,0.39%,3323648 +2016-10-10,52.00000,53.14000,52.00000,52.69000,49.53000,1.62%,3119094 +2016-10-11,52.31000,52.35300,50.23000,50.96000,47.90300,-3.28%,7512167 +2016-10-12,51.03000,51.57000,50.79000,51.42000,48.33600,0.90%,4602127 +2016-10-13,51.13000,51.20000,50.64500,51.02000,47.96000,-0.78%,2812177 +2016-10-14,51.16000,51.16500,50.18000,50.18000,47.17000,-1.65%,2485377 +2016-10-17,50.15000,50.29000,49.87000,50.03000,47.02900,-0.30%,2644607 +2016-10-18,50.57000,51.13000,50.51000,51.06000,47.99700,2.06%,2032614 +2016-10-19,51.39000,51.39000,50.82000,51.11000,48.04400,0.10%,1605234 +2016-10-20,51.08000,51.41000,50.96500,51.30000,48.22300,0.37%,1497785 +2016-10-21,50.98000,51.17000,50.70000,50.94000,47.88500,-0.70%,2032227 +2016-10-24,51.06000,51.19000,50.81000,51.03000,47.96900,0.18%,1674033 +2016-10-25,50.46000,50.46000,49.64000,49.99000,46.99200,-2.04%,3557260 +2016-10-26,49.56000,49.64000,48.73000,48.77000,45.84500,-2.44%,3930051 +2016-10-27,49.12000,49.25000,48.66000,48.77000,45.84500,,2564509 +2016-10-28,48.49000,48.72000,47.90000,48.56000,45.64700,-0.43%,3168268 +2016-10-31,48.69000,48.78000,47.76000,47.80000,44.93300,-1.57%,4635765 +2016-11-01,47.61000,47.90000,46.86000,47.25000,44.50500,-1.15%,8722821 +2016-11-02,50.91000,50.98000,48.83000,50.11000,47.19900,6.05%,8106616 +2016-11-03,50.17000,50.22000,48.71000,48.95000,46.10600,-2.31%,4550193 +2016-11-04,49.06000,50.22000,48.97000,49.94000,47.03900,2.02%,4234161 +2016-11-07,50.62000,50.84000,49.82000,49.98000,47.07700,0.08%,9364491 +2016-11-08,49.72000,50.95500,49.35000,50.33000,47.40600,0.70%,3852221 +2016-11-09,51.89000,52.19000,50.32000,51.00000,48.03700,1.33%,5102875 +2016-11-10,51.65000,51.84000,50.48000,51.09000,48.12200,0.18%,5661784 +2016-11-11,50.84000,50.96000,50.13000,50.61000,47.67000,-0.94%,3527011 +2016-11-14,50.85000,50.99500,48.90000,48.96000,46.11600,-3.26%,3681828 +2016-11-15,48.71000,49.19000,48.23500,49.15000,46.29500,0.39%,5996815 +2016-11-16,49.26000,49.64000,48.77000,48.84000,46.00300,-0.63%,2941523 +2016-11-17,49.08000,49.55500,48.80000,49.21000,46.35100,0.76%,3645088 +2016-11-18,49.25000,50.11000,49.23000,49.89000,46.99200,1.38%,4747938 +2016-11-21,49.95000,50.14500,49.75000,50.00000,47.09500,0.22%,2730212 +2016-11-22,49.85000,50.00000,49.07000,49.63000,46.74700,-0.74%,3018483 +2016-11-23,49.38000,50.18000,48.87000,50.18000,47.26500,1.11%,2056184 +2016-11-25,50.35000,50.48500,50.06000,50.18000,47.26500,,804749 +2016-11-28,50.00000,50.39000,49.79000,50.15000,47.23700,-0.06%,2695157 +2016-11-29,50.03000,50.58000,50.03000,50.45000,47.51900,0.60%,2314144 +2016-11-30,50.61000,50.82000,50.27000,50.38000,47.45300,-0.14%,3782081 +2016-12-01,50.41000,50.55000,48.62000,49.16000,46.30400,-2.42%,4252362 +2016-12-02,49.32000,49.35500,48.54500,49.10000,46.24800,-0.12%,3183437 +2016-12-05,48.95000,49.84000,48.95000,49.82000,46.92600,1.47%,2578193 +2016-12-06,49.68000,50.23000,49.55000,50.22000,47.30300,0.80%,2573040 +2016-12-07,51.20000,51.37500,49.79000,51.26000,48.28200,2.07%,4037819 +2016-12-08,50.90000,51.70000,50.66000,51.68000,48.67800,0.82%,3217027 +2016-12-09,51.86000,52.48000,51.60000,51.89000,48.87600,0.41%,2664496 +2016-12-12,51.82000,51.93000,50.77000,50.92000,47.96200,-1.87%,5021825 +2016-12-13,51.26000,51.42500,50.81000,51.05000,48.08400,0.26%,5177724 +2016-12-14,51.03000,51.47000,50.57000,50.84000,47.88700,-0.41%,2890470 +2016-12-15,52.17000,52.77000,51.66000,52.32000,49.28100,2.91%,3995397 +2016-12-16,52.46000,52.75000,52.23000,52.46000,49.41300,0.27%,3959794 +2016-12-19,52.46000,53.06000,52.26000,52.39000,49.34700,-0.13%,2137592 +2016-12-20,53.22000,53.48000,52.83000,53.10000,50.01500,1.36%,2580756 +2016-12-21,53.33000,53.41000,52.72500,53.12000,50.03400,0.04%,2755192 +2016-12-22,52.67000,53.37000,52.67000,53.26000,50.16600,0.26%,1515790 +2016-12-23,53.20000,53.78000,53.18000,53.78000,50.65600,0.98%,1942469 +2016-12-27,53.78000,54.15000,53.65000,53.72000,50.59900,-0.11%,1344976 +2016-12-28,53.76000,53.85000,53.35000,53.44000,50.33600,-0.52%,1241854 +2016-12-29,53.47500,53.77900,53.40000,53.62000,50.50500,0.34%,1047017 +2016-12-30,53.64000,53.74000,53.27000,53.53000,50.42000,-0.17%,1701204 +2017-01-03,53.88000,54.38000,53.33500,53.59000,50.47700,0.11%,3580369 +2017-01-04,53.72000,54.18000,53.10000,54.11000,50.96700,0.97%,3316309 +2017-01-05,54.14000,54.17000,53.59500,53.93000,50.79700,-0.33%,2469121 +2017-01-06,53.85000,54.72000,53.73000,54.10000,50.95700,0.32%,2845753 +2017-01-09,54.09000,54.35000,53.39000,53.95000,50.81600,-0.28%,2123301 +2017-01-10,54.03000,54.29000,53.69000,53.93000,50.79700,-0.04%,2087082 +2017-01-11,53.84000,54.10500,52.71000,53.31000,50.21300,-1.15%,3400547 +2017-01-12,53.09000,53.58000,53.03000,53.39000,50.28800,0.15%,1513688 +2017-01-13,53.55000,53.88000,53.35000,53.74000,50.61800,0.66%,2458676 +2017-01-17,53.50000,53.68000,52.93000,53.22000,50.12800,-0.97%,2213400 +2017-01-18,53.39000,54.01000,53.04000,53.30000,50.30300,0.15%,3199880 +2017-01-19,53.30000,53.62000,53.12000,53.50000,50.49100,0.38%,2902544 +2017-01-20,53.63000,54.39000,53.60000,53.97000,50.93500,0.88%,3573514 +2017-01-23,53.65000,53.99500,53.59000,53.75000,50.72700,-0.41%,2978626 +2017-01-24,53.75000,53.99000,53.46000,53.78000,50.75600,0.06%,2490862 +2017-01-25,54.10000,54.29000,53.73000,54.00000,50.96300,0.41%,5709082 +2017-01-26,53.63000,54.44000,53.59000,53.84000,50.81200,-0.30%,2272268 +2017-01-27,54.09000,54.72000,53.97000,54.65000,51.57700,1.50%,2326838 +2017-01-30,54.39000,54.51000,53.87000,54.27000,51.21800,-0.70%,2317125 +2017-01-31,54.01000,54.97000,53.80000,54.94000,51.85000,1.23%,3616460 +2017-02-01,54.93000,55.35000,54.62000,55.32000,52.20900,0.69%,2492158 +2017-02-02,55.01000,55.72000,54.72000,55.70000,52.56800,0.69%,2723044 +2017-02-03,55.85000,56.07000,55.53000,55.92000,52.77500,0.39%,2309365 +2017-02-06,55.66000,55.85000,55.42000,55.77000,52.63400,-0.27%,2894262 +2017-02-07,56.11000,56.32000,55.68500,55.98000,52.83200,0.38%,2402728 +2017-02-08,55.97000,56.32000,55.73000,55.96000,52.81300,-0.04%,2888874 +2017-02-09,55.97000,56.50400,55.91000,55.96000,52.81300,,2655773 +2017-02-10,56.00000,56.09000,55.55000,55.73000,52.59600,-0.41%,6160949 +2017-02-13,54.50000,55.49000,54.45000,55.14000,52.03900,-1.06%,5636017 +2017-02-14,55.14000,55.26000,54.79000,55.02000,51.92600,-0.22%,5216391 +2017-02-15,54.79000,55.31000,54.20000,55.15000,52.04900,0.24%,5639895 +2017-02-16,54.69000,54.88000,52.00000,52.78000,49.81200,-4.30%,12881819 +2017-02-17,53.01000,53.52000,52.32000,52.51000,49.55700,-0.51%,8167474 +2017-02-21,52.49000,53.66000,52.34000,53.47000,50.46300,1.83%,5931413 +2017-02-22,52.86000,53.54000,52.73000,53.38000,50.37800,-0.17%,3596975 +2017-02-23,53.50000,53.79000,53.26000,53.58000,50.56700,0.37%,4673432 +2017-02-24,53.53000,53.91000,53.20000,53.88000,50.85000,0.56%,4819662 +2017-02-27,53.85000,54.18000,53.55000,53.83000,50.80300,-0.09%,4220561 +2017-02-28,53.46000,53.96500,53.24000,53.31000,50.31200,-0.97%,4106339 +2017-03-01,53.73000,54.08000,53.55000,53.89000,50.85900,1.09%,3581081 +2017-03-02,54.00000,54.08000,53.31000,53.37000,50.36900,-0.96%,3299974 +2017-03-03,53.34000,53.71800,53.25000,53.42000,50.41600,0.09%,2483602 +2017-03-06,53.01000,53.32500,52.88000,53.08000,50.09500,-0.64%,1832305 +2017-03-07,52.86000,53.37500,52.64000,53.07000,50.08600,-0.02%,2763243 +2017-03-08,53.02000,53.41000,52.79000,53.00000,50.01900,-0.13%,2095304 +2017-03-09,53.05000,53.71500,52.91000,53.69000,50.67100,1.30%,3187968 +2017-03-10,53.70000,53.76000,53.19500,53.34000,50.34000,-0.65%,2833539 +2017-03-13,53.33000,53.62500,53.24000,53.56000,50.54800,0.41%,2297765 +2017-03-14,53.33000,53.55000,53.06000,53.42000,50.41600,-0.26%,2277529 +2017-03-15,53.39000,54.39000,53.39000,54.28000,51.22800,1.61%,2926129 +2017-03-16,54.48000,54.48000,54.10000,54.43000,51.36900,0.28%,3245909 +2017-03-17,54.62000,54.82000,53.85000,54.00000,50.96300,-0.79%,4510179 +2017-03-20,54.04000,54.45000,53.83000,54.28000,51.22800,0.52%,2180574 +2017-03-21,54.47000,54.79000,53.24000,53.39000,50.38800,-1.64%,3008336 +2017-03-22,53.40000,53.94500,53.24000,53.87000,50.84100,0.90%,3276789 +2017-03-23,53.89000,54.19000,53.59500,53.80000,50.77500,-0.13%,3015617 +2017-03-24,53.85000,54.21000,53.59000,53.85000,50.82200,0.09%,2384029 +2017-03-27,53.49000,54.17000,53.40000,53.97000,50.93500,0.22%,3168491 +2017-03-28,53.81000,54.31000,53.69000,54.16000,51.11400,0.35%,2328150 +2017-03-29,54.04000,54.27000,53.72000,53.82000,50.79300,-0.63%,2269855 +2017-03-30,53.82000,53.82000,53.25000,53.47000,50.46300,-0.65%,2697544 +2017-03-31,52.98000,53.64500,52.98000,53.37000,50.36900,-0.19%,3163836 +2017-04-03,53.35000,53.45000,52.82000,53.17000,50.18000,-0.37%,2806458 +2017-04-04,53.07000,53.17000,52.37000,52.65000,49.78800,-0.98%,3002457 +2017-04-05,52.74000,53.32500,52.62000,52.67000,49.80700,0.04%,3762934 +2017-04-06,52.68000,52.76000,52.25000,52.67000,49.80700,,4210467 +2017-04-07,52.58000,52.75500,52.37000,52.54000,49.68400,-0.25%,2218732 +2017-04-10,52.60000,53.06000,52.47000,52.74000,49.87300,0.38%,1772287 +2017-04-11,52.57000,52.86000,52.36000,52.85000,49.97700,0.21%,1976384 +2017-04-12,52.57000,53.23000,52.53000,53.22000,50.32700,0.70%,2764541 +2017-04-13,53.11000,53.36000,52.96000,53.10000,50.21400,-0.23%,2104936 +2017-04-17,53.09000,53.57000,53.00000,53.50000,50.59200,0.75%,1975296 +2017-04-18,53.20000,53.64000,53.05000,53.55000,50.63900,0.09%,2194420 +2017-04-19,53.72000,54.19000,53.64000,53.85000,50.92300,0.56%,4102669 +2017-04-20,53.99000,54.46000,53.65200,54.29000,51.33900,0.82%,2233170 +2017-04-21,54.23000,54.38000,54.00000,54.19000,51.24500,-0.18%,2124663 +2017-04-24,54.68000,55.15000,54.59000,54.99000,52.00100,1.48%,2770642 +2017-04-25,55.12000,55.16000,54.70000,55.12000,52.12400,0.24%,4033250 +2017-04-26,55.15000,55.68000,55.08000,55.57000,52.55000,0.82%,2630673 +2017-04-27,55.66000,56.65000,55.52000,56.46000,53.39100,1.60%,2905601 +2017-04-28,56.46000,56.62000,56.08000,56.11000,53.06000,-0.62%,3339169 +2017-05-01,56.14000,56.56000,56.03000,56.28000,53.22100,0.30%,3541817 +2017-05-02,56.29000,56.53000,55.89000,56.47000,53.40100,0.34%,3728559 +2017-05-03,56.09000,56.40000,55.50000,55.59000,52.56800,-1.56%,5741065 +2017-05-04,55.48000,59.60000,55.48000,58.87000,55.67000,5.90%,6920657 +2017-05-05,58.76000,59.61000,58.48000,59.47000,56.23800,1.02%,6820295 +2017-05-08,59.39000,59.74000,58.30000,58.81000,55.61300,-1.11%,3106766 +2017-05-09,58.80000,59.69000,58.55000,59.43000,56.20000,1.05%,3079095 +2017-05-10,58.99000,60.12500,58.99000,59.90000,56.64400,0.79%,4014071 +2017-05-11,59.68000,59.89000,59.25000,59.72000,56.47400,-0.30%,2502580 +2017-05-12,60.03000,60.19000,59.57000,59.88000,56.62500,0.27%,3407876 +2017-05-15,59.77000,60.07000,59.56000,60.00000,56.73900,0.20%,2277973 +2017-05-16,60.24000,60.38000,59.90000,60.33000,57.05100,0.55%,1762930 +2017-05-17,59.86000,60.19000,59.69000,59.73000,56.48300,-0.99%,2297985 +2017-05-18,59.73000,60.29000,59.61000,59.91000,56.65400,0.30%,1554233 +2017-05-19,59.98000,60.61000,59.94000,60.31000,57.03200,0.67%,2566475 +2017-05-22,60.39000,60.88000,60.28000,60.31000,57.03200,,3068104 +2017-05-23,60.50000,61.46000,60.50000,61.43000,58.09100,1.86%,3144690 +2017-05-24,61.43000,62.48500,61.39000,62.30000,58.91400,1.42%,3689112 +2017-05-25,62.56000,62.63600,62.17000,62.58000,59.17900,0.45%,2824769 +2017-05-26,62.78000,63.11000,62.38500,62.61000,59.20700,0.05%,1984428 +2017-05-30,62.45000,62.70000,61.86000,62.26000,58.87600,-0.56%,2884394 +2017-05-31,62.58000,62.70000,62.10000,62.28000,58.89500,0.03%,3720561 +2017-06-01,62.45000,62.64000,61.99000,62.64000,59.23500,0.58%,3108993 +2017-06-02,62.78000,63.30000,62.39000,62.50000,59.10300,-0.22%,4071353 +2017-06-05,62.42000,62.78000,62.15000,62.67000,59.26400,0.27%,3322818 +2017-06-06,62.50000,63.08000,62.49000,62.98000,59.55700,0.49%,2368855 +2017-06-07,62.93000,63.42000,62.85000,63.26000,59.82200,0.44%,1860190 +2017-06-08,63.41000,63.49000,62.46000,62.58000,59.17900,-1.07%,3086559 +2017-06-09,62.49000,63.10000,62.37000,62.59000,59.18800,0.02%,2021675 +2017-06-12,62.61000,62.71000,61.26000,61.85000,58.48800,-1.18%,4399863 +2017-06-13,61.72000,62.30000,60.92000,61.96000,58.69200,0.18%,2007084 +2017-06-14,62.01000,62.60000,61.71000,62.23000,58.94700,0.44%,1780929 +2017-06-15,61.83000,62.54000,61.73000,62.39000,59.09900,0.26%,1603920 +2017-06-16,62.73000,63.00000,62.26500,62.55000,59.25000,0.26%,2768793 +2017-06-19,62.88000,63.29000,62.79000,63.03000,59.70500,0.77%,1753450 +2017-06-20,63.38000,63.84500,62.85000,63.00000,59.67700,-0.05%,2075304 +2017-06-21,63.13000,63.48000,62.84000,63.00000,59.67700,,2356485 +2017-06-22,63.00000,63.84000,62.81000,63.51000,60.16000,0.81%,2378237 +2017-06-23,63.50000,63.52000,62.48000,62.78000,59.46800,-1.15%,5082251 +2017-06-26,62.87000,62.92000,62.24000,62.72000,59.41100,-0.10%,1901134 +2017-06-27,62.72000,63.20000,62.62000,62.76000,59.44900,0.06%,2329866 +2017-06-28,63.00000,63.46000,62.61000,62.95000,59.62900,0.30%,1635153 +2017-06-29,63.07000,63.28000,62.05000,62.50000,59.20300,-0.71%,1742957 +2017-06-30,62.46000,62.93000,62.37000,62.38000,59.08900,-0.19%,1859376 +2017-07-03,62.40000,62.84000,62.27000,62.67000,59.36400,0.46%,744262 +2017-07-05,62.71000,62.88000,62.33500,62.55000,59.25000,-0.19%,2998918 +2017-07-06,62.35000,62.50000,61.66000,61.79000,58.53000,-1.22%,2316753 +2017-07-07,62.30000,62.81000,62.12000,62.59000,59.28800,1.29%,2227221 +2017-07-10,62.50000,62.71000,62.28000,62.47000,59.17500,-0.19%,1596841 +2017-07-11,62.41000,62.50000,61.96000,62.21000,58.92800,-0.42%,1220177 +2017-07-12,62.45000,62.94000,62.41000,62.56000,59.26000,0.56%,2016188 +2017-07-13,62.56000,63.08500,62.49000,63.05000,59.72400,0.78%,2976052 +2017-07-14,63.15000,63.53000,62.90400,63.35000,60.00800,0.48%,2131365 +2017-07-17,63.45000,63.51000,63.03000,63.07000,59.74300,-0.44%,1695813 +2017-07-18,63.00000,63.00000,62.26000,62.46000,59.16500,-0.97%,1658468 +2017-07-19,62.71000,62.79000,62.29000,62.42000,59.12700,-0.06%,1845549 +2017-07-20,62.56000,62.94000,62.52000,62.75000,59.44000,0.53%,1342440 +2017-07-21,62.75000,63.42000,62.39000,63.16000,59.82800,0.65%,2085611 +2017-07-24,63.20000,63.46000,63.05000,63.29000,59.95100,0.21%,1717049 +2017-07-25,62.98000,63.03000,61.12000,61.28000,58.04700,-3.18%,5703538 +2017-07-26,60.88000,62.20000,60.80000,62.06000,58.78600,1.27%,3153569 +2017-07-27,62.06000,62.20000,61.70000,62.01000,58.73900,-0.08%,2090512 +2017-07-28,62.15000,62.65000,62.06000,62.21000,58.92800,0.32%,1540607 +2017-07-31,62.45000,62.83000,62.32000,62.52000,59.22200,0.50%,2130374 +2017-08-01,62.60000,62.69000,61.92000,62.27000,58.98500,-0.40%,1750974 +2017-08-02,62.04000,62.21000,61.37500,61.54000,58.29400,-1.17%,1831228 +2017-08-03,61.23000,62.47000,61.20000,62.28000,58.99500,1.20%,1768815 +2017-08-04,62.37000,62.85000,61.86000,62.12000,58.84300,-0.26%,1277542 +2017-08-07,62.12000,62.34000,61.25000,61.83000,58.56800,-0.47%,4153627 +2017-08-08,60.49000,61.00000,59.50000,60.00000,56.83500,-2.96%,4283075 +2017-08-09,59.95000,60.87000,59.76000,60.81000,57.60200,1.35%,3831603 +2017-08-10,60.87000,61.37000,59.71000,59.74000,56.58900,-1.76%,2428748 +2017-08-11,60.05000,60.22000,59.64000,59.73000,56.57900,-0.02%,2285238 +2017-08-14,60.19000,60.83000,60.04000,60.74000,57.53600,1.69%,2289159 +2017-08-15,60.86000,61.68000,60.56000,61.03000,57.81100,0.48%,2151039 +2017-08-16,61.27000,61.54000,61.08000,61.50000,58.25600,0.77%,1280985 +2017-08-17,61.42000,61.97000,60.88000,60.90000,57.68700,-0.98%,1615307 +2017-08-18,60.71000,61.08000,60.44000,60.75000,57.54500,-0.25%,1506499 +2017-08-21,60.82000,61.47000,60.65000,61.35000,58.11400,0.99%,1641362 +2017-08-22,61.26000,61.81000,61.10000,61.60000,58.35100,0.41%,3401672 +2017-08-23,61.44000,61.60000,61.23000,61.36000,58.12300,-0.39%,1540525 +2017-08-24,61.61000,61.61000,61.15000,61.39000,58.15200,0.05%,2089956 +2017-08-25,61.73000,61.97000,61.24000,61.33000,58.09500,-0.10%,1965949 +2017-08-28,61.53000,61.84000,61.38000,61.54000,58.29400,0.34%,2093840 +2017-08-29,61.36000,61.67000,61.08000,61.50000,58.25600,-0.06%,1331326 +2017-08-30,61.52000,62.18500,61.50000,61.94000,58.67300,0.72%,1986035 +2017-08-31,62.16000,62.81500,61.88000,62.70000,59.39200,1.23%,2934224 +2017-09-01,62.75000,62.97000,62.43000,62.87000,59.55400,0.27%,1407533 +2017-09-05,62.70000,63.25000,62.64000,63.17000,59.83800,0.48%,2860197 +2017-09-06,63.55000,63.60000,63.06000,63.39000,60.04600,0.35%,3206767 +2017-09-07,63.58000,65.12000,63.23000,64.85000,61.42900,2.30%,2547276 +2017-09-08,64.85000,65.08500,64.62000,64.70000,61.28700,-0.23%,2608157 +2017-09-11,65.33000,65.39000,64.52000,65.28000,61.83600,0.90%,1842380 +2017-09-12,65.25000,65.50000,65.18000,65.40000,61.95000,0.18%,1832030 +2017-09-13,65.32000,65.83000,65.22000,65.28000,61.83600,-0.18%,1509387 +2017-09-14,65.10000,65.27000,64.77000,65.25000,61.80800,-0.05%,2584653 +2017-09-15,65.41000,65.64000,64.87000,65.20000,61.76100,-0.08%,2115398 +2017-09-18,65.31000,65.41500,64.64000,65.20000,61.76100,,1584933 +2017-09-19,65.38000,65.41000,64.53000,64.78000,61.36300,-0.64%,1955702 +2017-09-20,64.72000,65.08000,64.01000,64.48000,61.07900,-0.46%,2556700 +2017-09-21,64.50000,64.86000,64.20000,64.24000,60.85100,-0.37%,1188682 +2017-09-22,64.30000,64.55000,63.94000,64.16000,60.77500,-0.12%,1533243 +2017-09-25,64.18000,64.27800,63.51000,63.67000,60.31100,-0.76%,2087622 +2017-09-26,63.71000,64.14000,63.29000,63.33000,59.98900,-0.53%,1579984 +2017-09-27,63.39000,63.68000,63.02000,63.21000,59.87600,-0.19%,1862023 +2017-09-28,63.37000,63.73000,62.79000,63.32000,59.98000,0.17%,1689705 +2017-09-29,63.36000,63.78000,62.89000,63.76000,60.39700,0.69%,1869451 +2017-10-02,63.84000,64.39000,63.69000,63.75000,60.38700,-0.02%,1763406 +2017-10-03,63.75000,64.10000,63.40000,63.59000,60.23600,-0.25%,1661981 +2017-10-04,63.68000,64.01000,63.48000,63.57000,60.21700,-0.03%,1953217 +2017-10-05,63.42000,63.99000,63.28000,63.75000,60.38700,0.28%,2306724 +2017-10-06,63.75000,63.96000,63.58000,63.75000,60.38700,,2212687 +2017-10-09,63.81000,63.87000,63.51000,63.73000,60.36800,-0.03%,1248389 +2017-10-10,63.75000,64.03000,63.44000,63.99000,60.61400,0.41%,2014578 +2017-10-11,63.90000,64.28000,63.79000,64.28000,60.88900,0.45%,1453338 +2017-10-12,64.24000,64.93500,64.19500,64.91000,61.48600,0.98%,1810925 +2017-10-13,64.93000,65.52500,64.72000,65.44000,61.98800,0.82%,2165832 +2017-10-16,65.59000,65.80000,65.36000,65.71000,62.24400,0.41%,2405585 +2017-10-17,65.65000,66.11000,65.43000,65.81000,62.33800,0.15%,2190279 +2017-10-18,65.91000,65.91000,65.25000,65.56000,62.10200,-0.38%,1723232 +2017-10-19,65.50000,65.69000,65.16000,65.58000,62.12100,0.03%,1572016 +2017-10-20,65.63000,65.99000,65.24000,65.94000,62.46200,0.55%,1646359 +2017-10-23,66.20000,66.34500,65.27400,65.28000,61.83600,-1.00%,1779360 +2017-10-24,65.33000,65.73000,64.84000,64.98000,61.55200,-0.46%,1628313 +2017-10-25,64.81000,64.99000,64.28000,64.38000,60.98400,-0.92%,1592209 +2017-10-26,64.59000,64.59000,63.59000,63.74000,60.37800,-0.99%,2777321 +2017-10-27,63.76000,64.37000,63.52000,64.05000,60.67100,0.49%,2856631 +2017-10-30,64.05000,64.05000,63.03000,63.24000,59.90400,-1.26%,3725372 +2017-10-31,63.41000,64.14000,63.25000,63.82000,60.45300,0.92%,2579645 +2017-11-01,64.20000,65.08500,64.02000,64.51000,61.10700,1.08%,3045018 +2017-11-02,64.30000,67.84500,64.30000,67.31000,63.75900,4.34%,1000755 +2017-11-03,67.77000,68.80000,67.44000,68.69000,65.06700,2.05%,4036841 +2017-11-06,68.92000,70.48000,68.85000,69.71000,66.03300,1.48%,3884094 +2017-11-07,69.73000,70.26000,68.14500,68.45000,64.83900,-1.81%,4678831 +2017-11-08,68.00000,69.62000,67.76000,69.51000,65.94300,1.55%,3933519 +2017-11-09,69.16000,69.50000,68.96000,69.30000,65.74300,-0.30%,2406568 +2017-11-10,68.95000,69.24000,68.58000,69.13000,65.58200,-0.25%,1905712 +2017-11-13,69.01000,69.30000,68.56000,68.88000,65.34500,-0.36%,2747295 +2017-11-14,68.78000,69.95000,68.57000,69.90000,66.31300,1.48%,2372007 +2017-11-15,69.69000,70.33000,69.35000,69.62000,66.04700,-0.40%,2072577 +2017-11-16,69.97000,70.49000,69.71000,70.41000,66.79700,1.13%,2055575 +2017-11-17,70.24000,71.12000,70.24000,70.79000,67.15700,0.54%,2337803 +2017-11-20,70.80000,71.14000,70.49000,70.95000,67.30900,0.23%,2268281 +2017-11-21,71.03000,72.14000,70.97000,71.36000,67.69800,0.58%,2690416 +2017-11-22,71.33000,71.83000,70.95000,71.07000,67.42300,-0.41%,1437160 +2017-11-24,71.17000,71.42000,70.93000,71.29000,67.63100,0.31%,1200253 +2017-11-27,71.49000,71.80000,71.22000,71.54000,67.86900,0.35%,1874682 +2017-11-28,71.59000,71.63000,71.26000,71.39000,67.72600,-0.21%,2606297 +2017-11-29,71.99000,72.10000,71.28000,71.61000,67.93500,0.31%,1618690 +2017-11-30,71.84000,72.71000,71.84000,72.29000,68.58000,0.95%,2602127 +2017-12-01,72.22000,72.35000,71.28000,72.30000,68.59000,0.01%,1932240 +2017-12-04,72.44000,72.79000,70.99500,71.02000,67.37500,-1.77%,3555221 +2017-12-05,70.82000,71.77000,70.60000,70.85000,67.21400,-0.24%,2258825 +2017-12-06,70.60000,71.11000,70.48000,70.97000,67.32800,0.17%,1507349 +2017-12-07,70.97000,71.84000,70.76000,71.64000,67.96300,0.94%,2694240 +2017-12-08,71.89000,71.98000,71.30000,71.88000,68.19100,0.34%,1623123 +2017-12-11,71.84000,71.97000,71.52000,71.77000,68.08700,-0.15%,1140496 +2017-12-12,71.77000,72.66000,71.64000,72.23000,68.52300,0.64%,1921247 +2017-12-13,72.14000,72.99000,72.06000,72.38000,68.66500,0.21%,1586430 +2017-12-14,72.25000,72.46000,71.57000,71.76000,68.07700,-0.86%,1364169 +2017-12-15,72.21000,72.27000,71.52000,71.96000,68.26700,0.28%,2752869 +2017-12-18,71.96000,72.92000,71.91000,72.63000,68.90300,0.93%,1648836 +2017-12-19,72.82000,73.58000,72.73000,72.80000,69.06400,0.23%,1943534 +2017-12-20,72.68000,73.16000,72.17000,72.71000,68.97800,-0.12%,1802393 +2017-12-21,73.00000,73.31000,72.27000,72.28000,68.57100,-0.59%,1152793 +2017-12-22,72.27000,72.37000,71.79000,71.99000,68.29500,-0.40%,1343760 +2017-12-26,72.40000,72.55000,71.90000,72.34000,68.62700,0.49%,791944 +2017-12-27,72.59000,72.69000,72.25000,72.45000,68.73200,0.15%,1145321 +2017-12-28,72.49000,72.60000,72.14000,72.39000,68.67500,-0.08%,705277 +2017-12-29,72.55000,72.76000,72.04000,72.04000,68.34300,-0.48%,1687995 +2018-01-02,72.54000,72.59000,71.47000,71.77000,68.08700,-0.37%,2130998 +2018-01-03,71.77000,72.18000,71.34000,72.10000,68.40000,0.46%,2328239 +2018-01-04,72.75000,72.91000,72.26000,72.53000,68.80800,0.60%,2532728 +2018-01-05,72.83000,73.92000,72.57000,73.36000,69.59500,1.14%,2155584 +2018-01-08,73.43000,74.42000,73.16000,74.24000,70.43000,1.20%,3631377 +2018-01-09,74.70000,75.47000,74.47000,75.11000,71.25500,1.17%,2721794 +2018-01-10,74.58000,74.80000,73.28000,73.91000,70.11700,-1.60%,2257190 +2018-01-11,74.05000,74.68000,73.72000,74.59000,70.76200,0.92%,1611851 +2018-01-12,74.91000,75.69000,74.77000,75.39000,71.52100,1.07%,1902460 +2018-01-16,76.06000,76.40000,75.21000,75.54000,71.66300,0.20%,2584968 +2018-01-17,75.81000,77.03000,75.39000,76.77000,72.83000,1.63%,2766725 +2018-01-18,76.65000,76.65000,75.85000,76.33000,72.53200,-0.57%,2521309 +2018-01-19,76.69000,76.91000,76.22000,76.62000,72.80800,0.38%,3466840 +2018-01-22,76.67000,77.58000,76.62000,77.48000,73.62500,1.12%,4117190 +2018-01-23,77.30000,78.32000,76.97000,77.59000,73.73000,0.14%,2235537 +2018-01-24,78.16000,78.51000,77.60000,78.33000,74.43300,0.95%,2571628 +2018-01-25,78.47000,79.38000,78.35000,79.25000,75.30700,1.17%,2321195 +2018-01-26,79.49000,80.13000,79.38000,80.09000,76.10500,1.06%,2485834 +2018-01-29,79.81000,79.95000,79.11000,79.18000,75.24000,-1.14%,2618195 +2018-01-30,78.44000,78.69000,77.91000,78.35000,74.45200,-1.05%,3791182 +2018-01-31,78.49000,78.77000,76.54000,76.73000,72.91200,-2.07%,4112741 +2018-02-01,76.84000,78.27000,76.69000,77.82000,73.94800,1.42%,2981814 +2018-02-02,77.53000,78.12000,76.73000,76.78000,72.96000,-1.34%,2567948 +2018-02-05,76.64000,76.92000,73.18000,73.83000,70.15700,-3.84%,2880692 +2018-02-06,72.74000,74.56000,72.13000,73.27000,69.62400,-0.76%,4749910 +2018-02-07,72.70000,75.00000,72.69000,73.86000,70.18500,0.81%,3341292 +2018-02-08,73.96000,74.56000,71.50000,71.51000,67.95200,-3.18%,2601611 +2018-02-09,72.23000,72.88000,70.20000,72.35000,68.75000,1.17%,3259691 +2018-02-12,72.94000,74.04000,72.60000,73.19000,69.54800,1.16%,3431211 +2018-02-13,73.11000,73.79000,72.96000,73.24000,69.59600,0.07%,2123407 +2018-02-14,72.79000,74.57000,72.78000,74.46000,70.75500,1.67%,2905065 +2018-02-15,79.26000,81.40000,75.75000,78.50000,74.59400,5.43%,5974088 +2018-02-16,78.15000,80.08000,78.15000,79.73000,75.76300,1.57%,3921066 +2018-02-20,79.21000,81.47000,79.07000,80.35000,76.35200,0.78%,3639223 +2018-02-21,80.37000,81.78000,80.31000,80.50000,76.49500,0.19%,3403138 +2018-02-22,81.03000,81.68000,80.51000,80.76000,76.74200,0.32%,2224224 +2018-02-23,81.17000,82.93000,81.00000,82.79000,78.67100,2.51%,2659544 +2018-02-26,83.46000,83.46000,82.79000,83.30000,79.15500,0.62%,2200572 +2018-02-27,83.01000,83.37000,81.61000,81.67000,77.60700,-1.96%,2240854 +2018-02-28,81.88000,82.48000,80.84000,80.86000,76.83700,-0.99%,1963612 +2018-03-01,80.86000,81.57000,79.83000,80.44000,76.43800,-0.52%,3010275 +2018-03-02,79.93000,81.50000,79.86000,81.28000,77.23600,1.04%,2027160 +2018-03-05,81.01000,82.57000,80.70000,81.89000,77.81600,0.75%,2148473 +2018-03-06,82.00000,82.14000,80.93000,81.51000,77.45500,-0.46%,2102685 +2018-03-07,80.98000,81.96000,80.97000,81.76000,77.69200,0.31%,2878607 +2018-03-08,82.00000,82.85000,81.93000,82.54000,78.43300,0.95%,2191692 +2018-03-09,83.06000,85.05000,82.98000,84.52000,80.31500,2.40%,2961488 +2018-03-12,84.89000,84.95000,84.09000,84.41000,80.21000,-0.13%,2203405 +2018-03-13,84.90000,85.54000,84.33000,84.59000,80.38100,0.21%,1892446 +2018-03-14,85.13000,85.48000,84.09000,84.35000,80.15300,-0.28%,1786276 +2018-03-15,84.32000,85.35000,83.96000,84.69000,80.47600,0.40%,1659218 +2018-03-16,85.02000,85.42000,84.58000,84.60000,80.39100,-0.11%,2669216 +2018-03-19,83.82000,84.32000,82.36000,83.15000,79.01300,-1.71%,2411781 +2018-03-20,83.32000,84.79000,83.28000,84.66000,80.44800,1.82%,2602416 +2018-03-21,84.87000,85.73000,84.07000,84.10000,79.91600,-0.66%,3193284 +2018-03-22,83.35000,84.13000,81.80000,82.06000,77.97700,-2.43%,3203633 +2018-03-23,82.16000,82.80000,80.32000,80.60000,76.59000,-1.78%,2590726 +2018-03-26,81.88000,83.87000,81.53000,83.73000,79.56400,3.88%,3084185 +2018-03-27,84.08000,84.45000,81.21000,81.86000,77.78700,-2.23%,2676191 +2018-03-28,82.09000,82.55000,80.28000,81.00000,76.97000,-1.05%,2634557 +2018-03-29,81.49000,83.51000,81.09000,83.51000,79.35500,3.10%,4122924 +2018-04-02,83.17000,83.29000,80.68000,81.21000,77.16900,-2.75%,2566044 +2018-04-03,81.78000,83.18000,81.39000,82.87000,78.74700,2.04%,2216498 +2018-04-04,81.58000,83.06000,80.73000,82.85000,78.72800,-0.02%,3093393 +2018-04-05,83.29000,84.33000,82.85000,83.52000,79.36500,0.81%,2521968 +2018-04-06,82.75000,83.12000,80.06000,80.97000,76.94100,-3.05%,2752329 +2018-04-09,81.81000,82.99000,81.56000,81.87000,77.79700,1.11%,2456742 +2018-04-10,82.95000,83.47000,82.28000,83.09000,78.95600,1.49%,2388461 +2018-04-11,82.57000,83.51000,82.56000,83.07000,78.93700,-0.02%,2239684 +2018-04-12,83.57000,84.38000,83.40000,83.96000,79.78300,1.07%,1369460 +2018-04-13,84.25000,84.43000,83.22000,83.57000,79.41200,-0.46%,1162616 +2018-04-16,84.49000,84.85000,83.86000,84.40000,80.20100,0.99%,1663047 +2018-04-17,84.98000,85.94000,84.82000,85.67000,81.40800,1.50%,1900975 +2018-04-18,85.70000,86.38000,85.20000,85.97000,81.69300,0.35%,2151268 +2018-04-19,85.42000,85.89000,84.82000,85.41000,81.28000,-0.65%,2176061 +2018-04-20,85.39000,85.93000,85.14000,85.45000,81.31800,0.05%,1815222 +2018-04-23,85.59000,85.76000,85.01000,85.30000,81.17600,-0.18%,1396228 +2018-04-24,85.83000,85.90000,83.48000,84.35000,80.27100,-1.11%,2108659 +2018-04-25,84.12000,84.57000,83.44000,84.57000,80.48100,0.26%,1653150 +2018-04-26,85.08000,85.26000,84.36000,84.73000,80.63300,0.19%,2154581 +2018-04-27,84.78000,85.21000,84.39000,84.84000,80.73800,0.13%,1119204 +2018-04-30,84.89000,85.00000,83.37000,83.48000,79.44400,-1.60%,3364459 +2018-05-01,83.46000,84.04000,82.89000,83.40000,79.36700,-0.10%,3215663 +2018-05-02,77.67000,80.45000,77.00000,79.90000,76.03700,-4.20%,7496476 +2018-05-03,79.78000,80.89000,78.44000,80.38000,76.49300,0.60%,4833579 +2018-05-04,80.02000,81.83000,79.62000,81.56000,77.61600,1.47%,2882317 +2018-05-07,81.74000,82.46000,81.22000,82.15000,78.17800,0.72%,2021843 +2018-05-08,81.84000,82.49000,81.11000,82.00000,78.03500,-0.18%,2534364 +2018-05-09,82.10000,82.56000,81.18000,82.33000,78.34900,0.40%,3009287 +2018-05-10,83.32000,84.37000,82.83000,83.46000,79.42400,1.37%,1977608 +2018-05-11,83.62000,84.47000,83.58000,84.45000,80.36700,1.19%,2210359 +2018-05-14,84.54000,85.17000,83.37000,84.06000,79.99500,-0.46%,2484489 +2018-05-15,83.53000,83.72000,82.78000,83.02000,79.00600,-1.24%,2203082 +2018-05-16,82.55000,83.17000,82.00000,82.85000,78.84400,-0.20%,3221278 +2018-05-17,83.00000,83.10000,82.08000,82.95000,78.93900,0.12%,1844886 +2018-05-18,82.71000,84.66000,82.71000,84.40000,80.31900,1.75%,2157098 +2018-05-21,84.88000,85.44000,84.40000,85.38000,81.25200,1.16%,1641257 +2018-05-22,85.39000,85.64000,84.21000,84.38000,80.30000,-1.17%,1659010 +2018-05-23,84.30000,85.00000,83.74000,84.88000,80.77600,0.59%,1739250 +2018-05-24,85.10000,85.56000,84.17000,84.75000,80.65200,-0.15%,1244933 +2018-05-25,84.87000,85.05000,83.55000,83.67000,79.62400,-1.27%,1964008 +2018-05-29,82.98000,83.42000,82.40000,83.15000,79.12900,-0.62%,1822524 +2018-05-30,83.79000,85.29000,83.79000,84.45000,80.36700,1.56%,1893201 +2018-05-31,84.27000,84.65000,83.61000,83.70000,79.65300,-0.89%,2693725 +2018-06-01,84.32000,85.43000,84.32000,85.42000,81.29000,2.05%,1422292 +2018-06-04,85.65000,85.77000,84.97000,85.39000,81.26100,-0.04%,1546388 +2018-06-05,85.53000,85.76000,84.46000,84.76000,80.66200,-0.74%,2152050 +2018-06-06,84.86000,85.60000,84.55000,85.47000,81.33700,0.84%,1917830 +2018-06-07,85.79000,85.98000,85.04000,85.66000,81.51800,0.22%,1758530 +2018-06-08,85.69000,87.39000,85.45000,86.78000,82.58400,1.31%,2285111 +2018-06-11,86.96000,88.16000,86.73000,87.06000,82.85000,0.32%,2091889 +2018-06-12,87.03000,87.54000,86.61000,87.15000,82.93600,0.10%,2235951 +2018-06-13,87.45000,87.95000,87.18000,87.36000,83.13600,0.24%,2386236 +2018-06-14,87.44000,88.25000,87.26000,88.15000,83.88800,0.90%,2627762 +2018-06-15,87.50000,89.25000,87.50000,89.20000,84.88700,1.19%,4208453 +2018-06-18,88.50000,89.18000,88.34000,88.93000,84.63000,-0.30%,3538897 +2018-06-19,88.05000,88.43000,86.63000,87.25000,83.03100,-1.89%,2742776 +2018-06-20,87.28000,87.57000,86.60000,87.00000,82.79300,-0.29%,3331836 +2018-06-21,86.79000,87.80000,86.70000,87.02000,82.81200,0.02%,2462299 +2018-06-22,87.39000,87.56000,85.82000,85.82000,81.67000,-1.38%,9607244 +2018-06-25,86.00000,86.35000,83.92000,84.70000,80.60500,-1.31%,3069455 +2018-06-26,84.81000,85.19000,83.97000,84.01000,79.94800,-0.81%,3358879 +2018-06-27,84.33000,85.25000,83.36000,83.36000,79.32900,-0.77%,2288123 +2018-06-28,83.36000,85.28000,83.34000,84.83000,80.72800,1.76%,2199466 +2018-06-29,85.48000,86.41000,85.14000,85.19000,81.07100,0.42%,3618498 +2018-07-02,84.78000,85.67000,84.20000,85.65000,81.50900,0.54%,1759002 +2018-07-03,85.83000,86.96000,85.52000,86.07000,81.90800,0.49%,1283503 +2018-07-05,86.72000,86.79000,85.64000,86.15000,81.98400,0.09%,2474629 +2018-07-06,86.57000,87.10000,86.10000,86.86000,82.66000,0.82%,2073621 +2018-07-09,86.90000,87.71000,86.62000,87.49000,83.26000,0.73%,1836765 +2018-07-10,87.02000,87.34000,86.09000,86.22000,82.05100,-1.45%,2894838 +2018-07-11,86.06000,86.16000,84.49000,84.50000,80.41400,-1.99%,2960460 +2018-07-12,84.89000,85.71000,84.58000,85.47000,81.33700,1.15%,3629049 +2018-07-13,85.49000,86.29000,85.32000,86.14000,81.97500,0.78%,1948280 +2018-07-16,86.31000,86.31000,84.50000,84.58000,80.49000,-1.81%,2473295 +2018-07-17,84.33000,86.07000,84.33000,85.77000,81.62300,1.41%,2269622 +2018-07-18,85.64000,86.08000,85.31000,85.95000,81.79400,0.21%,1699818 +2018-07-19,85.38000,85.62000,84.78000,85.42000,81.41000,-0.62%,1405800 +2018-07-20,85.20000,85.91000,85.02000,85.29000,81.28600,-0.15%,1978168 +2018-07-23,85.14000,85.16000,83.80000,83.96000,80.01800,-1.56%,3026941 +2018-07-24,84.52000,84.99000,83.31000,83.50000,79.58000,-0.55%,2952510 +2018-07-25,83.25000,85.78000,83.25000,85.64000,81.61900,2.56%,2516984 +2018-07-26,85.79000,86.15000,85.15000,85.54000,81.52400,-0.12%,2717416 +2018-07-27,85.63000,85.65000,84.40000,85.20000,81.20000,-0.40%,2998203 +2018-07-30,85.23000,85.40000,84.21000,84.49000,80.52300,-0.83%,2174881 +2018-07-31,84.82000,86.75000,84.82000,86.48000,82.42000,2.36%,3692546 +2018-08-01,86.05000,87.17000,85.97000,86.02000,81.98100,-0.53%,2775867 +2018-08-02,85.78000,91.80000,85.00000,91.43000,87.13700,6.29%,4942822 +2018-08-03,91.43000,91.99000,89.26000,91.63000,87.32800,0.22%,4377664 +2018-08-06,91.93000,92.85000,91.21000,92.58000,88.23300,1.04%,2644907 +2018-08-07,92.94000,93.03000,91.97000,92.49000,88.14800,-0.10%,2052083 +2018-08-08,92.50000,93.57000,92.25000,93.23000,88.85300,0.80%,1918097 +2018-08-09,93.37000,93.67000,92.03000,92.40000,88.06200,-0.89%,2347041 +2018-08-10,92.18000,92.71000,91.48000,91.70000,87.39500,-0.76%,1684641 +2018-08-13,91.71000,92.45000,91.16000,91.26000,86.97500,-0.48%,1439260 +2018-08-14,91.63500,91.89500,91.11000,91.37000,87.08000,0.12%,2385140 +2018-08-15,91.07000,91.28000,90.41000,90.85000,86.58500,-0.57%,2017306 +2018-08-16,91.31000,92.09000,90.88000,91.54000,87.24200,0.76%,2462438 +2018-08-17,91.44000,91.79000,90.67000,91.47000,87.17600,-0.08%,2712621 +2018-08-20,91.60000,92.59000,91.60000,92.16000,87.83300,0.75%,1175878 +2018-08-21,92.54000,92.97000,91.87000,92.09000,87.76600,-0.08%,1220426 +2018-08-22,89.56000,90.41000,89.15000,89.67000,85.46000,-2.63%,2831049 +2018-08-23,89.80000,90.20000,89.25000,89.67000,85.46000,,1899803 +2018-08-24,89.82000,90.20000,89.31000,89.60000,85.39300,-0.08%,1655649 +2018-08-27,89.92000,90.03000,89.29000,89.38000,85.18400,-0.25%,1536872 +2018-08-28,89.51000,89.58000,88.66000,89.55000,85.34600,0.19%,2129941 +2018-08-29,89.51000,90.10000,89.03000,89.83000,85.61300,0.31%,1710668 +2018-08-30,89.77000,90.51000,89.31000,89.81000,85.59400,-0.02%,1442969 +2018-08-31,89.76000,90.77000,89.68000,90.60000,86.34600,0.88%,2018388 +2018-09-04,90.81000,91.21000,89.69000,89.97000,85.74600,-0.70%,1938978 +2018-09-05,89.77000,89.77000,88.85000,89.06000,84.87900,-1.01%,2167240 +2018-09-06,89.31000,89.97000,88.96000,89.74000,85.52700,0.76%,1883546 +2018-09-07,89.35000,89.66000,88.92000,89.43000,85.23100,-0.35%,1987036 +2018-09-10,89.83000,90.06000,88.59000,88.87000,84.69800,-0.63%,1289614 +2018-09-11,88.56000,88.88000,87.93000,88.24000,84.09700,-0.71%,2094568 +2018-09-12,88.45000,89.02000,88.00000,88.79000,84.62100,0.62%,1631086 +2018-09-13,89.22000,89.89000,88.84000,89.70000,85.48900,1.02%,2277876 +2018-09-14,89.71000,89.72000,88.85000,89.01000,84.83100,-0.77%,2607947 +2018-09-17,89.06000,89.28000,88.03000,88.30000,84.15400,-0.80%,1667207 +2018-09-18,88.17000,89.49000,88.15000,89.18000,84.99300,1.00%,1722348 +2018-09-19,89.14000,89.69000,88.79000,89.08000,84.89800,-0.11%,2273387 +2018-09-20,89.72000,90.50000,89.32000,90.06000,85.83200,1.10%,3428300 +2018-09-21,90.03000,90.93000,89.79000,89.83000,85.61300,-0.26%,3448374 +2018-09-24,89.56000,89.97000,88.99000,89.65000,85.44100,-0.20%,1526189 +2018-09-25,90.27000,90.87000,90.13000,90.26000,86.02200,0.68%,1800511 +2018-09-26,90.45000,91.33000,90.26000,90.36000,86.11800,0.11%,2336165 +2018-09-27,90.59000,91.50000,90.59000,91.20000,86.91800,0.93%,1411252 +2018-09-28,91.08000,91.79000,90.77000,91.56000,87.26100,0.39%,1710921 +2018-10-01,92.03000,92.07000,91.21000,91.66000,87.35700,0.11%,1891203 +2018-10-02,91.56000,92.09000,91.20000,91.83000,87.51900,0.19%,2170116 +2018-10-03,92.32000,94.31000,92.20000,93.53000,89.13900,1.85%,3142434 +2018-10-04,93.28000,93.50000,90.57000,91.07000,86.79400,-2.63%,2433927 +2018-10-05,91.21000,92.94000,91.21000,91.95000,87.63300,0.97%,1723523 +2018-10-08,91.64000,92.50000,90.73000,91.47000,87.17600,-0.52%,1589217 +2018-10-09,91.23000,93.03000,91.03000,92.55000,88.20500,1.18%,1987864 +2018-10-10,92.77000,92.82000,89.53000,89.63000,85.42200,-3.16%,2140935 +2018-10-11,89.84000,90.16000,86.40000,87.00000,82.91500,-2.93%,3134539 +2018-10-12,88.15000,89.27000,87.59000,88.90000,84.72600,2.18%,2436723 +2018-10-15,90.29000,90.98000,89.37000,90.08000,85.85100,1.33%,2550942 +2018-10-16,90.85000,91.96000,90.29000,91.81000,87.50000,1.92%,2337590 +2018-10-17,91.79000,92.98000,91.52000,92.79000,88.43400,1.07%,2127091 +2018-10-18,92.48000,92.94000,91.21000,91.83000,87.51900,-1.03%,1663690 +2018-10-19,91.72000,92.68000,91.24000,91.47000,87.17600,-0.39%,1735439 +2018-10-22,91.73000,92.93000,91.16000,92.80000,88.44300,1.45%,2750229 +2018-10-23,91.30000,92.38000,89.91000,91.47000,87.17600,-1.43%,2941822 +2018-10-24,91.38000,92.41000,88.61000,88.77000,84.60200,-2.95%,2909638 +2018-10-25,88.96000,91.12000,88.00000,90.47000,86.22300,1.92%,1745260 +2018-10-26,89.51000,90.06000,87.75000,88.85000,84.67900,-1.79%,2284727 +2018-10-29,89.80000,91.27000,88.44000,89.65000,85.44100,0.90%,1966042 +2018-10-30,89.25000,91.05000,89.04000,90.18000,85.94600,0.59%,2446764 +2018-10-31,91.19000,91.49000,90.07000,90.15000,85.91800,-0.03%,4295597 +2018-11-01,93.77000,96.57000,91.96000,94.25000,89.82500,4.55%,4277036 +2018-11-02,94.36000,95.30000,91.64000,92.77000,88.41500,-1.57%,2685329 +2018-11-05,93.00000,93.27000,90.50000,92.72000,88.36700,-0.05%,3133099 +2018-11-06,92.79000,93.00000,91.78000,92.76000,88.40500,0.04%,2478857 +2018-11-07,93.49000,95.46000,93.49000,95.19000,90.72100,2.62%,2613716 +2018-11-08,94.86000,95.90000,94.52000,94.90000,90.44500,-0.30%,1760914 +2018-11-09,94.67000,95.51000,94.25000,95.27000,90.79700,0.39%,2137721 +2018-11-12,95.18000,95.57000,94.14000,94.43000,89.99700,-0.88%,2375370 +2018-11-13,94.96000,95.59000,93.61000,94.17000,89.74900,-0.28%,1804733 +2018-11-14,94.71000,94.99000,91.66000,92.48000,88.13800,-1.79%,2244059 +2018-11-15,92.19000,92.19000,90.32000,91.62000,87.31900,-0.93%,3887900 +2018-11-16,91.20000,92.66000,91.14000,92.27000,87.93800,0.71%,1883021 +2018-11-19,92.28000,92.70000,89.31000,90.10000,85.99000,-2.35%,2195844 +2018-11-20,89.35000,90.09000,88.08000,88.41000,84.37700,-1.88%,2606237 +2018-11-21,88.76000,89.34000,88.33000,88.68000,84.63500,0.31%,2271073 +2018-11-23,88.23000,90.24000,87.90000,89.24000,85.16900,0.63%,836265 +2018-11-26,89.80000,90.27000,88.83000,89.52000,85.43600,0.31%,1908147 +2018-11-27,88.99000,90.29000,88.84000,90.20000,86.08500,0.76%,1879280 +2018-11-28,90.70000,92.97000,90.33000,92.80000,88.56700,2.88%,3411183 +2018-11-29,92.45000,93.35000,91.96000,92.77000,88.53800,-0.03%,1457262 +2018-11-30,92.77000,94.17000,92.46000,93.87000,89.58800,1.19%,3143526 +2018-12-03,94.64000,94.67000,93.04000,93.57000,89.30200,-0.32%,1968948 +2018-12-04,93.35000,94.49000,90.51000,90.57000,86.43900,-3.21%,2557659 +2018-12-06,89.56000,90.50000,87.50000,90.41000,86.28600,-0.18%,3006398 +2018-12-07,90.44000,90.58000,87.51000,88.09000,84.07200,-2.57%,1768888 +2018-12-10,88.19000,89.37000,87.30000,88.92000,84.86400,0.94%,1930107 +2018-12-11,89.91000,90.55000,88.98000,89.80000,85.70400,0.99%,1684367 +2018-12-12,90.68000,92.05000,90.66000,90.73000,86.59100,1.04%,1630309 +2018-12-13,91.27000,92.00000,90.55000,90.94000,86.79200,0.23%,1908462 +2018-12-14,90.08000,90.09000,87.92000,88.45000,84.41500,-2.74%,2350864 +2018-12-17,87.59000,87.61000,84.21000,84.94000,81.06500,-3.97%,3374163 +2018-12-18,85.89000,86.00000,83.66000,84.99000,81.11300,0.06%,2972107 +2018-12-19,85.54000,86.37000,82.69000,83.44000,79.63400,-1.82%,2922795 +2018-12-20,83.14000,83.71000,81.46000,82.42000,78.66000,-1.22%,2850569 +2018-12-21,82.24000,83.81000,81.55000,81.68000,77.95400,-0.90%,4091722 +2018-12-24,80.91000,80.91000,78.90000,79.28000,75.66400,-2.94%,1551429 +2018-12-26,79.61000,82.94000,79.14000,82.92000,79.13800,4.59%,1869686 +2018-12-27,81.83000,84.33000,81.18000,84.33000,80.48300,1.70%,2244681 +2018-12-28,84.83000,85.59000,83.55000,84.49000,80.63600,0.19%,1797337 +2018-12-31,85.27000,85.59000,84.60000,85.54000,81.63800,1.24%,1485209 +2019-01-02,84.51000,85.08000,83.75000,84.48000,80.62600,-1.24%,2665594 +2019-01-03,84.07000,84.24000,81.37000,81.56000,77.84000,-3.46%,2390893 +2019-01-04,82.94000,84.87000,82.51000,84.76000,80.89400,3.92%,3383540 +2019-01-07,84.83000,86.57000,84.83000,85.27000,81.38000,0.60%,2360785 +2019-01-08,85.97000,86.55000,85.07000,86.54000,82.59200,1.49%,2250279 +2019-01-09,86.54000,87.25000,86.03000,86.23000,82.29700,-0.36%,3158379 +2019-01-10,85.95000,86.22000,85.14000,85.90000,81.98200,-0.38%,1837508 +2019-01-11,85.49000,86.09000,85.25000,86.06000,82.13400,0.19%,1393891 +2019-01-14,85.34000,85.70000,84.41000,84.50000,80.64500,-1.81%,1592718 +2019-01-15,84.52000,85.63000,84.11000,84.81000,80.94100,0.37%,2277948 +2019-01-16,84.76000,84.98000,83.14000,83.21000,79.41400,-1.89%,3880583 +2019-01-17,82.67000,84.57000,82.26000,84.25000,80.56300,1.25%,2711408 +2019-01-18,84.62000,85.15000,83.58000,84.59000,80.88800,0.40%,3059017 +2019-01-22,84.04000,84.63000,83.45000,84.09000,80.41000,-0.59%,2782904 +2019-01-23,84.08000,84.77000,83.23000,83.69000,80.02800,-0.48%,2073840 +2019-01-24,83.69000,83.93000,82.80000,83.66000,79.99900,-0.04%,2883632 +2019-01-25,84.31000,85.17000,84.17000,84.69000,80.98400,1.23%,4021965 +2019-01-28,83.92000,83.96000,82.96000,83.65000,79.99000,-1.23%,2471773 +2019-01-29,83.65000,84.60000,83.06000,84.41000,80.71600,0.91%,1842134 +2019-01-30,84.35000,85.83000,84.35000,85.09000,81.36700,0.81%,2097271 +2019-01-31,85.06000,86.30000,84.64000,86.16000,82.39000,1.26%,2620027 +2019-02-01,86.55000,87.38000,85.88000,87.14000,83.32700,1.14%,2111911 +2019-02-04,87.25000,87.38000,86.61000,86.97000,83.16400,-0.20%,1976959 +2019-02-05,87.33000,88.05000,86.82000,87.37000,83.54700,0.46%,3263151 +2019-02-06,87.07000,87.64000,86.61000,87.58000,83.74800,0.24%,1968899 +2019-02-07,87.25000,87.26000,85.69000,86.21000,82.43800,-1.56%,1594385 +2019-02-08,85.74000,86.83000,85.39000,86.83000,83.03000,0.72%,2082666 +2019-02-11,86.91000,87.20000,85.86000,86.27000,82.49500,-0.64%,3361139 +2019-02-12,86.92000,87.59000,86.64000,87.51000,83.68100,1.44%,2626428 +2019-02-13,87.56000,88.87000,87.56000,88.25000,84.38800,0.85%,3698714 +2019-02-14,89.01000,93.57000,88.65000,93.26000,89.17900,5.68%,5438161 +2019-02-15,93.92000,95.55000,92.92000,95.37000,91.19700,2.26%,3308197 +2019-02-19,94.75000,95.29000,94.55700,94.91000,90.75700,-0.48%,2251444 +2019-02-20,94.91000,95.07000,93.67000,94.39000,90.26000,-0.55%,2165713 +2019-02-21,94.27000,94.27000,93.13000,93.47000,89.38000,-0.97%,1903723 +2019-02-22,93.76000,94.66000,93.76000,94.61000,90.47000,1.22%,1852187 +2019-02-25,95.00000,95.18000,94.24000,94.39000,90.26000,-0.23%,1295510 +2019-02-26,94.02000,94.50000,93.34000,93.49000,89.39900,-0.95%,1829388 +2019-02-27,93.34000,94.16000,93.15000,93.80000,89.69500,0.33%,1535147 +2019-02-28,93.96000,94.67000,93.84000,94.23000,90.10700,0.46%,2253418 +2019-03-01,94.99000,96.15000,94.51000,95.75000,91.56000,1.61%,2069346 +2019-03-04,97.65000,97.95000,95.27000,95.87000,91.67500,0.13%,2749704 +2019-03-05,96.11000,96.18000,95.34000,95.78000,91.58900,-0.09%,2541004 +2019-03-06,95.90000,95.90000,93.62000,94.17000,90.04900,-1.68%,2113017 +2019-03-07,93.89000,94.29000,92.25000,92.55000,88.50000,-1.72%,4092523 +2019-03-08,92.26000,92.45000,91.21000,92.41000,88.36600,-0.15%,2412788 +2019-03-11,92.65000,94.77000,92.55000,94.73000,90.58500,2.51%,2902107 +2019-03-12,95.00000,95.96000,94.76000,95.75000,91.56000,1.08%,2433729 +2019-03-13,96.12000,97.43000,95.86000,96.93000,92.68900,1.23%,2665086 +2019-03-14,96.65000,96.85000,96.13000,96.20000,91.99000,-0.75%,1751511 +2019-03-15,96.23000,97.23000,95.75000,96.91000,92.66900,0.74%,2904430 +2019-03-18,97.00000,97.89000,96.99000,97.77000,93.49200,0.89%,2144067 +2019-03-19,98.09000,99.15000,98.09000,98.72000,94.40000,0.97%,1903377 +2019-03-20,98.75000,99.26000,97.81000,98.50000,94.19000,-0.22%,1592043 +2019-03-21,98.45000,99.91000,98.23000,99.64000,95.28000,1.16%,1658858 +2019-03-22,99.01000,99.33000,97.88000,97.93000,93.64500,-1.72%,1489169 +2019-03-25,97.42000,98.56000,97.24000,97.93000,93.64500,,1402362 +2019-03-26,98.54000,99.36000,98.34000,98.82000,94.49600,0.91%,1795350 +2019-03-27,98.44000,99.31000,98.11000,98.52000,94.20900,-0.30%,1487310 +2019-03-28,98.63000,99.58000,98.59000,99.39000,95.04100,0.88%,2288312 +2019-03-29,99.88000,100.94000,99.71000,100.67000,96.26500,1.29%,2323048 +2019-04-01,102.41000,102.47000,101.29000,101.54000,97.09700,0.86%,2659685 +2019-04-02,101.74000,102.38000,101.57000,102.04000,97.57500,0.49%,1737870 +2019-04-03,102.33000,102.67000,101.58000,102.12000,97.65100,0.08%,1769050 +2019-04-04,102.19000,102.40000,100.64000,101.98000,97.51800,-0.14%,2475509 +2019-04-05,102.51000,103.33000,101.68000,102.12000,97.65100,0.14%,1865699 +2019-04-08,102.23000,102.50000,101.70000,102.23000,97.75700,0.11%,1909542 +2019-04-09,101.59000,101.95000,101.19000,101.46000,97.02000,-0.75%,1657141 +2019-04-10,101.75000,101.98000,101.22000,101.33000,96.89600,-0.13%,1566706 +2019-04-11,101.65000,101.74000,100.75000,101.06000,96.63800,-0.27%,1062746 +2019-04-12,101.56000,101.93000,100.92000,101.67000,97.22100,0.60%,1828996 +2019-04-15,101.86000,102.00000,101.17000,101.26000,96.82900,-0.40%,1680401 +2019-04-16,101.96000,102.33000,99.04500,99.17000,94.83000,-2.06%,2014183 +2019-04-17,99.41000,99.93000,96.89000,97.98000,93.84900,-1.20%,2142549 +2019-04-18,98.53000,99.25000,97.10000,99.03000,94.85500,1.07%,3420396 +2019-04-22,98.72000,100.15000,98.64000,100.12000,95.89900,1.10%,2058536 +2019-04-23,100.26000,102.15000,99.60000,101.97000,97.67100,1.85%,2716850 +2019-04-24,101.89000,102.24000,101.03000,101.10000,96.83800,-0.85%,2196362 +2019-04-25,100.77000,102.01000,100.01000,101.83000,97.53700,0.72%,1494169 +2019-04-26,102.24000,103.39000,101.16000,103.35000,98.99300,1.49%,2035418 +2019-04-29,102.70000,103.17000,100.88000,101.26000,96.99100,-2.02%,3445053 +2019-04-30,101.24000,102.26000,100.63000,101.84000,97.54700,0.57%,2356366 +2019-05-01,102.12000,102.80000,101.00000,101.79000,97.49900,-0.05%,2095185 +2019-05-02,100.27000,103.17000,100.27000,103.15000,98.80100,1.34%,2003579 +2019-05-03,102.54000,103.97000,102.00000,103.75000,99.37600,0.58%,1965192 +2019-05-06,102.26000,103.58000,102.19000,103.33000,98.97400,-0.40%,1301132 +2019-05-07,102.64000,102.92000,100.58000,101.37000,97.09600,-1.90%,1673400 +2019-05-08,101.14000,102.27000,101.14000,101.86000,97.56600,0.48%,1367618 +2019-05-09,101.19000,102.57000,100.98000,101.67000,97.38400,-0.19%,1517130 +2019-05-10,101.58000,102.50000,100.04000,102.29000,97.97800,0.61%,1885835 +2019-05-13,100.52000,101.84000,100.31000,101.35000,97.07700,-0.92%,1754392 +2019-05-14,101.89000,102.31000,101.21000,101.25000,96.98200,-0.10%,1711735 +2019-05-15,100.74000,102.43000,100.65000,101.84000,97.54700,0.58%,1459540 +2019-05-16,102.40000,103.84000,102.30000,102.93000,98.59100,1.07%,1929840 +2019-05-17,101.70000,102.54000,101.36000,101.97000,97.67100,-0.93%,2042107 +2019-05-20,101.64000,102.47000,101.24000,102.22000,97.91100,0.25%,1665017 +2019-05-21,102.75000,103.30000,102.29000,102.38000,98.06400,0.16%,1166705 +2019-05-22,102.37000,103.44000,101.84000,102.94000,98.60000,0.55%,1059262 +2019-05-23,102.78000,103.06000,101.96000,102.89000,98.55200,-0.05%,1726231 +2019-05-24,103.50000,104.41000,102.30000,102.40000,98.08300,-0.48%,1266746 +2019-05-28,102.60000,103.57000,101.40000,102.02000,97.71900,-0.37%,4304050 +2019-05-29,101.75000,102.03000,100.67000,101.15000,96.88600,-0.85%,1883065 +2019-05-30,101.30000,102.35000,101.24000,102.33000,98.01600,1.17%,1281944 +2019-05-31,101.49000,102.29000,100.56000,101.05000,96.79000,-1.25%,1642139 +2019-06-03,101.54000,104.87000,101.54000,103.95000,99.56800,2.87%,3397121 +2019-06-04,105.08000,108.23000,104.86000,108.12000,103.56200,4.01%,3712082 +2019-06-05,108.32000,109.36000,108.30000,108.50000,103.92600,0.35%,3224165 +2019-06-06,108.68000,110.36000,108.39000,108.89000,104.29900,0.36%,3123425 +2019-06-07,109.05000,110.90000,109.05000,110.06000,105.42000,1.07%,1964788 +2019-06-10,110.28000,110.73000,109.10000,110.22000,105.57300,0.15%,2730091 +2019-06-11,110.50000,111.66000,109.53000,110.16000,105.51600,-0.05%,1706288 +2019-06-12,110.09000,111.70000,110.09000,111.44000,106.74200,1.16%,1907492 +2019-06-13,111.99000,112.25000,109.60000,110.03000,105.39100,-1.27%,1790158 +2019-06-14,109.72000,111.45000,109.51000,110.79000,106.11900,0.69%,1790097 +2019-06-17,110.96000,111.25000,110.04000,110.81000,106.13900,0.02%,1726693 +2019-06-18,111.17000,113.49000,110.72000,113.38000,108.60000,2.32%,2572933 +2019-06-19,113.33000,114.45000,113.03000,114.28000,109.46200,0.79%,2026663 +2019-06-20,115.33000,116.47000,112.81000,112.97000,108.20700,-1.15%,3083317 +2019-06-21,112.76000,113.91000,111.90000,112.88000,108.12100,-0.08%,3468821 +2019-06-24,113.36000,114.03000,112.47000,113.47000,108.68600,0.52%,1875692 +2019-06-25,113.93000,115.42000,113.72000,113.86000,109.06000,0.34%,1669226 +2019-06-26,113.97000,114.41000,111.67000,113.05000,108.28400,-0.71%,1743138 +2019-06-27,113.20000,113.78000,112.58000,112.76000,108.00600,-0.26%,1348942 +2019-06-28,113.09000,113.61000,112.28000,113.49000,108.70600,0.65%,2414061 +2019-07-01,114.33000,114.41000,113.09000,113.57000,108.78200,0.07%,1472477 +2019-07-02,113.94000,114.77000,113.21000,114.59000,109.75900,0.90%,1568108 +2019-07-03,115.19000,115.42000,114.27000,115.34000,110.47800,0.65%,1051999 +2019-07-05,115.34000,115.63000,113.91000,114.18000,109.36600,-1.01%,1762448 +2019-07-08,113.79000,114.36000,113.30000,114.10000,109.29000,-0.07%,1267329 +2019-07-09,113.16000,114.76000,112.75000,113.26000,108.48500,-0.74%,2721981 +2019-07-10,113.67000,115.62000,113.18000,114.57000,109.74000,1.16%,1764112 +2019-07-11,114.32000,114.56000,113.33000,114.35000,109.52900,-0.19%,1588019 +2019-07-12,114.61000,114.96000,112.43000,113.31000,108.53300,-0.91%,1473388 +2019-07-15,113.16000,113.77000,112.51000,113.57000,108.78200,0.23%,1255269 +2019-07-16,114.27000,115.04000,113.47000,113.48000,108.69600,-0.08%,1214627 +2019-07-17,114.00000,114.96000,113.57000,113.68000,108.88800,0.18%,1930290 +2019-07-18,114.35000,115.20000,114.02000,114.94000,110.25100,1.11%,1177706 +2019-07-19,115.64000,115.89000,114.01000,114.09000,109.43600,-0.74%,1838967 +2019-07-22,115.09000,116.69000,114.22000,115.94000,111.21100,1.62%,3063419 +2019-07-23,115.62000,116.14000,114.44000,115.94000,111.21100,,1209577 +2019-07-24,115.81000,115.94000,114.04000,115.44000,110.73100,-0.43%,1581163 +2019-07-25,115.42000,115.98000,114.47000,114.65000,109.97300,-0.68%,1174501 +2019-07-26,115.15000,115.15000,114.46000,115.11000,110.41500,0.40%,1574128 +2019-07-29,115.07000,115.98000,114.40000,115.55000,110.83700,0.38%,1541488 +2019-07-30,115.00000,115.84000,114.31000,115.79000,111.06700,0.21%,1380767 +2019-07-31,115.47000,116.36000,114.36000,114.89000,110.20400,-0.78%,2099847 +2019-08-01,114.90000,117.03000,114.02000,115.70000,110.98000,0.71%,2101166 +2019-08-02,115.70000,116.98000,115.42000,116.36000,111.61400,0.57%,2226984 +2019-08-05,115.07000,115.52000,111.87000,112.57000,107.97800,-3.26%,3488143 +2019-08-06,117.59000,121.81000,117.48000,121.17000,116.22700,7.64%,4042312 +2019-08-07,120.55000,121.40000,118.56000,120.89000,115.95900,-0.23%,2659038 +2019-08-08,122.06000,124.34000,121.50000,124.11000,119.04700,2.66%,2294975 +2019-08-09,124.12000,125.88000,123.92000,125.07000,119.96800,0.77%,1661032 +2019-08-12,123.97000,124.47000,122.27000,123.96000,118.90400,-0.89%,1499000 +2019-08-13,122.54000,125.48000,122.54000,124.70000,119.61300,0.60%,1787789 +2019-08-14,123.40000,124.42000,121.58000,121.79000,116.82200,-2.33%,1875196 +2019-08-15,121.88000,124.11000,121.53000,123.68000,118.63500,1.55%,1650691 +2019-08-16,124.32000,125.60000,123.97000,125.37000,120.25600,1.37%,1209664 +2019-08-19,126.02000,127.37000,125.65000,126.75000,121.58000,1.10%,1137024 +2019-08-20,127.54000,128.41000,125.94000,126.05000,120.90800,-0.55%,1657143 +2019-08-21,126.84000,128.13000,126.20000,127.64000,122.43300,1.26%,1874969 +2019-08-22,127.88000,128.11000,125.52000,126.64000,121.47400,-0.78%,2397878 +2019-08-23,126.58000,127.49000,122.42000,123.07000,118.05000,-2.82%,2321435 +2019-08-26,124.31000,126.24000,124.25000,126.20000,121.05200,2.54%,1267522 +2019-08-27,127.01000,127.47000,124.75000,125.24000,120.13100,-0.76%,2394879 +2019-08-28,124.75000,126.27000,124.46000,125.77000,120.64000,0.42%,1110045 +2019-08-29,126.47000,126.96000,125.20000,126.68000,121.51300,0.72%,1498847 +2019-08-30,127.13000,127.44000,125.66000,126.42000,121.26300,-0.21%,1601182 +2019-09-03,126.13000,127.45000,125.98000,127.04000,121.85800,0.49%,1887417 +2019-09-04,127.65000,127.79000,126.58000,127.59000,122.38500,0.43%,1953884 +2019-09-05,128.70000,129.03000,127.71000,128.07000,122.84600,0.38%,1721439 +2019-09-06,128.28000,129.48000,127.86000,128.43000,123.19100,0.28%,1698163 +2019-09-09,130.08000,130.08000,125.79000,126.66000,121.49300,-1.38%,2575345 +2019-09-10,125.82000,125.82000,121.61000,123.03000,118.01100,-2.87%,3089390 +2019-09-11,123.02000,124.28000,120.01000,120.70000,115.77700,-1.89%,3365269 +2019-09-12,121.29000,122.86000,121.06000,121.69000,116.72600,0.82%,2444834 +2019-09-13,121.71000,122.20000,120.24000,121.02000,116.08300,-0.55%,3116126 +2019-09-16,120.00000,120.74000,119.52000,119.64000,114.76000,-1.14%,2646471 +2019-09-17,120.07000,122.85000,120.07000,122.42000,117.42600,2.32%,2187941 +2019-09-18,122.78000,123.57000,121.99000,123.24000,118.21300,0.67%,1674811 +2019-09-19,123.40000,124.85000,123.32000,124.27000,119.20100,0.84%,1424399 +2019-09-20,124.92000,126.14000,124.64000,125.62000,120.49600,1.09%,2585539 +2019-09-23,125.35000,126.45000,124.27000,125.08000,119.97800,-0.43%,1611524 +2019-09-24,125.48000,126.37000,124.56000,125.05000,119.94900,-0.02%,1848190 +2019-09-25,124.65000,125.33000,123.90000,124.78000,119.69000,-0.22%,1196583 +2019-09-26,124.90000,126.53000,124.90000,126.06000,120.91800,1.03%,1870787 +2019-09-27,126.77000,126.92000,123.43000,123.90000,118.84600,-1.71%,1664029 +2019-09-30,125.01000,125.30000,123.88000,124.59000,119.50800,0.56%,1937297 +2019-10-01,124.99000,126.12000,124.53000,125.12000,120.01600,0.43%,1565194 +2019-10-02,124.12000,125.20000,121.57000,122.29000,117.30200,-2.26%,1743434 +2019-10-03,121.95000,124.74000,121.90000,124.28000,119.21000,1.63%,1677615 +2019-10-04,124.96000,127.24000,124.96000,127.05000,121.86700,2.23%,1471502 +2019-10-07,126.33000,127.00000,125.79000,126.07000,120.92700,-0.77%,1009870 +2019-10-08,125.01000,126.83000,124.32000,125.38000,120.26600,-0.55%,1776857 +2019-10-09,125.97000,126.89000,125.22000,126.43000,121.27300,0.84%,1486009 +2019-10-10,125.71000,128.43000,125.62000,127.41000,122.21300,0.78%,1918456 +2019-10-11,128.20000,130.09000,128.05000,128.47000,123.23000,0.83%,2316328 +2019-10-14,128.60000,129.00000,126.26000,126.59000,121.42600,-1.46%,1897421 +2019-10-15,127.31000,130.20000,127.23000,128.71000,123.46000,1.67%,2028782 +2019-10-16,128.42000,129.14000,127.51000,127.93000,122.71200,-0.61%,1656071 +2019-10-17,128.83000,129.02000,127.93000,128.47000,123.23000,0.42%,1518400 +2019-10-18,128.41000,129.37000,127.66000,128.12000,122.89400,-0.27%,2451391 +2019-10-21,128.23000,128.50000,125.85000,126.45000,121.44900,-1.30%,1674005 +2019-10-22,127.00000,127.20000,122.45000,122.81000,117.95300,-2.88%,2338223 +2019-10-23,122.55000,123.00000,121.04000,121.80000,116.98300,-0.82%,2848142 +2019-10-24,122.61000,124.02000,122.52000,122.95000,118.08800,0.94%,2228197 +2019-10-25,123.17000,124.72000,123.11000,124.36000,119.44200,1.15%,1561029 +2019-10-28,124.46000,125.83000,124.24000,125.13000,120.18100,0.62%,1441780 +2019-10-29,125.69000,127.64000,125.69000,126.16000,121.17100,0.82%,1683741 +2019-10-30,126.66000,127.91000,126.05000,127.60000,122.55400,1.14%,2042091 +2019-10-31,127.44000,128.31000,127.13000,127.92000,122.86100,0.25%,1905320 +2019-11-01,128.78000,129.18000,125.26000,125.34000,120.38300,-2.02%,2466234 +2019-11-04,126.07000,126.27000,124.31000,124.76000,119.82600,-0.46%,1918835 +2019-11-05,124.76000,124.89000,119.81000,120.25000,115.49400,-3.61%,4491000 +2019-11-06,120.49000,121.78000,120.04000,121.47000,116.66600,1.01%,3507717 +2019-11-07,125.40000,126.00000,120.14000,121.03000,116.24400,-0.36%,3945352 +2019-11-08,120.82000,121.75000,116.31000,117.86000,113.19900,-2.62%,3818916 +2019-11-11,117.29000,118.15000,116.29000,117.03000,112.40200,-0.70%,2035190 +2019-11-12,116.63000,118.05000,116.10000,117.20000,112.56500,0.15%,2131421 +2019-11-13,116.99000,117.74000,115.89000,116.45000,111.84500,-0.64%,2508296 +2019-11-14,116.15000,117.15000,114.96000,116.25000,111.65300,-0.17%,1958481 +2019-11-15,116.72000,117.92000,116.21000,117.92000,113.25700,1.44%,3429185 +2019-11-18,117.58000,120.49000,117.58000,118.80000,114.10200,0.75%,3023071 +2019-11-19,119.01000,120.53000,118.57000,120.33000,115.57100,1.29%,2349545 +2019-11-20,120.33000,121.24000,118.79000,119.56000,114.83200,-0.64%,2142938 +2019-11-21,119.86000,121.07000,119.39000,120.22000,115.46600,0.55%,1654518 +2019-11-22,120.41000,121.06000,119.18000,119.81000,115.07200,-0.34%,1627712 +2019-11-25,120.74000,121.97000,120.00000,120.61000,115.84000,0.67%,1774394 +2019-11-26,120.91000,122.00000,120.25000,121.89000,117.07000,1.06%,3689493 +2019-11-27,122.14000,122.92000,120.94000,121.63000,116.82000,-0.21%,1443349 +2019-11-29,121.29000,121.82000,120.10000,120.52000,115.75400,-0.91%,1064417 +2019-12-02,120.87000,121.50000,118.81000,119.91000,115.16800,-0.51%,2050420 +2019-12-03,119.64000,120.79000,119.26000,120.53000,115.76300,0.52%,2447226 +2019-12-04,121.01000,121.92000,119.63000,119.74000,115.00500,-0.66%,2566481 +2019-12-05,119.20000,120.26000,118.00000,120.11000,115.36000,0.31%,2771084 +2019-12-06,121.00000,121.92000,120.91000,121.72000,116.90600,1.34%,2387194 +2019-12-09,121.49000,122.00000,120.63000,121.23000,116.43600,-0.40%,1570775 +2019-12-10,122.00000,123.00000,121.59000,122.78000,117.92400,1.28%,2047041 +2019-12-11,123.20000,123.71000,122.81000,123.56000,118.67400,0.64%,1697537 +2019-12-12,123.69000,125.00000,123.39000,124.33000,119.41300,0.62%,2041824 +2019-12-13,123.95000,124.62000,123.15000,124.45000,119.52800,0.10%,1130093 +2019-12-16,125.00000,126.50000,124.37000,126.46000,121.45900,1.62%,1391056 +2019-12-17,126.72000,127.36000,125.24000,127.10000,122.07400,0.51%,1994846 +2019-12-18,127.15000,127.63000,126.56000,126.99000,121.96800,-0.09%,2350195 +2019-12-19,127.63000,128.89000,127.45000,128.74000,123.64900,1.38%,2055746 +2019-12-20,129.38000,133.52000,128.98000,132.68000,127.43300,3.06%,5320307 +2019-12-23,132.71000,133.06000,131.39000,132.37000,127.13500,-0.23%,1632282 +2019-12-24,132.21000,133.08000,131.29000,132.92000,127.66300,0.42%,442469 +2019-12-26,133.19000,133.19000,132.32000,133.03000,127.76900,0.08%,929358 +2019-12-27,133.40000,133.48000,132.38000,133.25000,127.98000,0.17%,1296099 +2019-12-30,133.57000,133.66000,131.81000,132.21000,126.98100,-0.78%,941961 +2019-12-31,132.01000,132.58000,131.45000,132.35000,127.11600,0.11%,1128567 +2020-01-02,132.05000,134.28000,131.48000,134.14000,128.83500,1.35%,1576715 +2020-01-03,132.48000,134.91000,132.27000,134.16000,128.85400,0.01%,1274048 +2020-01-06,133.78000,134.07000,132.71000,133.13000,127.86500,-0.77%,2333456 +2020-01-07,133.00000,134.81000,132.67000,133.58000,128.29700,0.34%,1226256 +2020-01-08,133.76000,135.27000,133.24000,133.29000,128.01900,-0.22%,1766675 +2020-01-09,134.01000,136.37000,134.01000,135.06000,129.71900,1.33%,2075355 +2020-01-10,135.30000,136.00000,134.77000,135.57000,130.20900,0.38%,1248963 +2020-01-13,136.07000,136.75000,135.46000,136.51000,131.11100,0.69%,1797602 +2020-01-14,136.42000,137.28000,135.52000,137.27000,131.84100,0.56%,1848833 +2020-01-15,137.41000,139.00000,137.34000,138.54000,133.06100,0.93%,1859371 +2020-01-16,138.78000,139.40000,138.02000,139.24000,133.92600,0.51%,1822755 +2020-01-17,139.62000,140.40000,138.86000,140.16000,134.81000,0.66%,1993174 +2020-01-21,139.12000,142.52000,138.97000,141.93000,136.51300,1.26%,4693288 +2020-01-22,142.73000,143.33000,141.21000,141.50000,136.09900,-0.30%,1888928 +2020-01-23,141.29000,141.77000,137.52000,138.34000,133.06000,-2.23%,2148497 +2020-01-24,139.62000,139.62000,136.15000,136.31000,131.10700,-1.47%,2047030 +2020-01-27,134.42000,136.44000,134.03000,135.96000,130.77100,-0.26%,1656362 +2020-01-28,136.14000,138.92000,135.49000,138.26000,132.98300,1.69%,2176500 +2020-01-29,138.97000,139.97000,138.44000,138.51000,133.22300,0.18%,1366469 +2020-01-30,137.64000,138.33000,136.06000,138.03000,132.76200,-0.35%,1735411 +2020-01-31,137.60000,137.97000,134.00000,134.21000,129.08800,-2.77%,2582290 +2020-02-03,134.73000,137.47000,134.20000,135.52000,130.34800,0.98%,2376967 +2020-02-04,137.08000,139.44000,136.69000,138.97000,133.66600,2.55%,1839782 +2020-02-05,139.96000,140.30000,137.54500,137.89000,132.62700,-0.78%,1507609 +2020-02-06,137.96000,139.10000,136.87000,138.97000,133.66600,0.78%,2206839 +2020-02-07,139.05000,139.16000,138.03000,138.90000,133.59900,-0.05%,1780830 +2020-02-10,138.62000,142.74000,138.35000,142.55000,137.10900,2.63%,2455986 +2020-02-11,143.40000,144.35000,142.65000,144.03000,138.53300,1.04%,2274224 +2020-02-12,143.45000,144.46000,142.43000,142.98000,137.52300,-0.73%,1830120 +2020-02-13,141.93000,146.26000,141.25000,144.94000,139.40800,1.37%,3384463 +2020-02-14,144.94000,145.40000,143.12000,144.17000,138.66700,-0.53%,1810544 +2020-02-18,144.03000,144.13000,142.61000,143.65000,138.16700,-0.36%,2461698 +2020-02-19,143.50000,145.61000,142.81000,144.06000,138.56200,0.29%,1676561 +2020-02-20,143.75000,144.09000,141.24000,143.55000,138.07100,-0.35%,1182536 +2020-02-21,142.93000,143.00000,141.50000,142.23000,136.80100,-0.92%,1754761 +2020-02-24,139.28000,140.82000,137.54000,138.39000,133.10800,-2.70%,1642041 +2020-02-25,138.79000,138.85000,134.32000,134.82000,129.67400,-2.58%,2236164 +2020-02-26,135.94000,139.25000,135.50000,136.15000,130.95400,0.99%,2562064 +2020-02-27,134.46000,137.43000,133.90000,133.95000,128.83700,-1.62%,3075217 +2020-02-28,130.40000,133.24000,127.00000,133.23000,128.14500,-0.54%,4776253 +2020-03-02,133.84000,139.17000,133.06000,138.91000,133.60800,4.26%,2881583 +2020-03-03,139.46000,141.76000,135.62000,137.24000,132.00200,-1.20%,2768212 +2020-03-04,139.95000,143.70000,138.52000,143.62000,138.13800,4.65%,3283742 +2020-03-05,140.73000,142.64000,138.06000,139.56000,134.23300,-2.83%,2472637 +2020-03-06,134.92000,137.60000,131.83000,137.05000,131.81900,-1.80%,3204214 +2020-03-09,128.80000,133.29000,127.59000,129.72000,124.76900,-5.35%,2827369 +2020-03-10,133.62000,133.62000,127.27000,132.72000,127.65400,2.31%,3265548 +2020-03-11,130.39000,131.65000,127.36000,130.27000,125.29800,-1.85%,3527381 +2020-03-12,122.26000,127.34000,119.92000,120.28000,115.68900,-7.67%,5299557 +2020-03-13,124.35000,125.78000,117.29000,125.48000,120.69100,4.32%,4073326 +2020-03-16,114.37000,119.92000,106.40000,107.04000,102.95500,-14.70%,4364704 +2020-03-17,109.27000,118.08000,107.15000,111.05000,106.81200,3.75%,5299624 +2020-03-18,104.50000,110.03000,96.02000,105.82000,101.78100,-4.71%,5216256 +2020-03-19,104.95000,112.89000,100.74000,102.33000,98.42400,-3.30%,4492457 +2020-03-20,101.55000,106.47000,98.53000,100.94000,97.08700,-1.36%,6662627 +2020-03-23,99.06000,101.04000,90.14000,92.66000,89.12300,-8.20%,5405777 +2020-03-24,98.71000,105.22000,97.50000,103.76000,99.80000,11.98%,4732473 +2020-03-25,102.65000,112.99000,100.52000,108.21000,104.08000,4.29%,4424844 +2020-03-26,109.51000,118.69000,109.51000,117.91000,113.41000,8.96%,4158836 +2020-03-27,114.52000,117.78000,111.04000,111.77000,107.50400,-5.21%,2870096 +2020-03-30,113.63000,117.75000,112.43000,116.68000,112.22700,4.39%,2030797 +2020-03-31,115.68000,120.25000,113.90000,117.69000,113.19800,0.87%,3956022 +2020-04-01,113.93000,115.36000,110.75000,111.92000,107.64800,-4.90%,2521032 +2020-04-02,111.25000,116.30000,110.87000,116.03000,111.60100,3.67%,2403719 +2020-04-03,115.08000,117.23000,113.72000,114.61000,110.23600,-1.22%,1701872 +2020-04-06,119.58000,127.46000,117.90000,126.79000,121.95100,10.63%,3419874 +2020-04-07,129.02000,130.88000,126.02000,126.11000,121.29700,-0.54%,3074981 +2020-04-08,126.36000,127.99000,122.25000,127.25000,122.39300,0.90%,2478445 +2020-04-09,126.55000,131.15000,126.44000,128.75000,123.83600,1.18%,1962328 +2020-04-13,128.01000,128.82000,122.11000,122.95000,118.25700,-4.50%,3188463 +2020-04-14,126.42000,128.94000,124.18000,127.82000,122.94100,3.96%,2508161 +2020-04-15,125.42000,126.12000,123.08000,123.81000,119.08400,-3.14%,2262855 +2020-04-16,125.22000,128.05000,123.98000,127.45000,122.77800,2.94%,2063963 +2020-04-17,129.74000,131.54000,128.61000,130.72000,125.92800,2.57%,1977580 +2020-04-20,128.72000,129.14000,127.23000,127.39000,122.72000,-2.55%,2418611 +2020-04-21,125.79000,126.05000,123.58000,124.70000,120.12900,-2.11%,2601299 +2020-04-22,126.53000,127.48000,125.55000,125.81000,121.19800,0.89%,1943715 +2020-04-23,126.25000,126.62000,123.41000,123.64000,119.10800,-1.72%,3258744 +2020-04-24,124.60000,126.85000,122.66000,125.91000,121.29400,1.84%,1945362 +2020-04-27,126.96000,128.60000,126.10000,127.42000,122.74900,1.20%,2202168 +2020-04-28,128.46000,128.70000,122.85000,123.00000,118.49100,-3.47%,3098372 +2020-04-29,124.27000,126.98000,123.01000,125.55000,120.94800,2.07%,2905278 +2020-04-30,125.50000,130.42000,124.84000,129.31000,124.57000,2.99%,3075290 +2020-05-01,127.44000,127.89000,124.92000,127.53000,122.85500,-1.38%,1738347 +2020-05-04,127.76000,128.06000,125.56000,127.44000,122.76800,-0.07%,1833792 +2020-05-05,128.65000,132.24000,128.29000,131.30000,126.48700,3.03%,2445143 +2020-05-06,125.97000,128.91000,125.63000,125.69000,121.08200,-4.27%,3393866 +2020-05-07,127.29000,127.50000,123.37000,124.24000,119.68600,-1.15%,3097966 +2020-05-08,125.21000,126.36000,124.82000,125.47000,120.87100,0.99%,1617512 +2020-05-11,125.34000,126.85000,124.55000,126.39000,121.75700,0.73%,1888251 +2020-05-12,127.06000,127.70000,123.87000,124.01000,119.46400,-1.88%,1889529 +2020-05-13,123.53000,125.07000,121.75000,123.03000,118.52000,-0.79%,1879048 +2020-05-14,122.07000,126.53000,121.50000,126.03000,121.41000,2.44%,2246802 +2020-05-15,126.44000,127.96000,125.31000,127.49000,122.81600,1.16%,2921692 +2020-05-18,130.18000,132.54000,129.80000,131.42000,126.60200,3.08%,2762779 +2020-05-19,131.05000,135.76000,130.08000,134.34000,129.41500,2.22%,3335349 +2020-05-20,136.20000,137.07000,133.04000,133.34000,128.45200,-0.74%,2302436 +2020-05-21,133.79000,133.89000,129.90000,130.33000,125.55200,-2.26%,1413082 +2020-05-22,129.60000,130.78000,128.88000,130.11000,125.34000,-0.17%,1602422 +2020-05-26,131.42000,132.91000,130.14000,130.45000,125.66800,0.26%,2322278 +2020-05-27,133.70000,135.71000,130.85000,135.64000,130.66800,3.98%,2287020 +2020-05-28,137.81000,140.24000,137.46000,138.11000,133.04700,1.82%,2367779 +2020-05-29,138.44000,139.65000,134.95000,139.39000,134.28000,0.93%,2814540 +2020-06-01,138.65000,139.10000,137.07000,138.34000,133.26900,-0.75%,1412949 +2020-06-02,138.67000,141.51000,138.22000,141.48000,136.29400,2.27%,1649063 +2020-06-03,141.65000,143.21000,140.67000,142.53000,137.30500,0.74%,1459520 +2020-06-04,141.02000,142.26000,139.40000,140.52000,135.36900,-1.41%,1524782 +2020-06-05,141.53000,142.43000,139.35000,141.01000,135.84100,0.35%,1947778 +2020-06-08,139.00000,141.35000,137.67000,141.30000,136.12000,0.21%,1747335 +2020-06-09,140.88000,141.79000,138.47000,138.80000,133.71200,-1.77%,1622450 +2020-06-10,139.25000,141.22000,138.75000,139.91000,134.78100,0.80%,1731140 +2020-06-11,137.67000,138.09000,130.71000,131.06000,126.25600,-6.33%,2523964 +2020-06-12,134.37000,136.21000,131.31000,134.07000,129.15500,2.30%,1638510 +2020-06-15,131.81000,133.66000,130.41000,133.30000,128.41300,-0.57%,2457946 +2020-06-16,136.89000,137.70000,134.71000,136.24000,131.24600,2.21%,1919831 +2020-06-17,136.77000,137.55000,136.11000,136.79000,131.77600,0.40%,1454992 +2020-06-18,135.80000,137.69000,135.54000,137.40000,132.36300,0.45%,1031525 +2020-06-19,140.05000,140.10000,136.43000,137.40000,132.36300,,2316320 +2020-06-22,136.81000,137.45000,136.01000,136.94000,131.92000,-0.33%,1107819 +2020-06-23,138.10000,139.05000,137.54000,138.11000,133.04700,0.85%,994914 +2020-06-24,137.03000,137.77000,133.56000,134.30000,129.37700,-2.76%,1701539 +2020-06-25,134.17000,135.48000,131.89000,135.31000,130.35000,0.75%,1141676 +2020-06-26,135.00000,135.75000,132.60000,132.66000,127.79700,-1.96%,2612825 +2020-06-29,133.26000,133.55000,131.28000,131.98000,127.14200,-0.51%,2126574 +2020-06-30,132.10000,137.82000,132.06000,137.04000,132.01600,3.83%,1878794 +2020-07-01,137.29000,138.97000,136.70000,137.19000,132.16100,0.11%,1227511 +2020-07-02,138.58000,139.05000,137.37000,137.66000,132.61400,0.34%,1307345 +2020-07-06,138.57000,139.60000,137.96000,138.60000,133.51900,0.68%,1297787 +2020-07-07,138.33000,140.56000,138.11000,138.44000,133.36500,-0.12%,1140329 +2020-07-08,138.72000,139.69000,137.43000,138.81000,133.72100,0.27%,932569 +2020-07-09,138.81000,139.56000,135.34000,137.68000,132.63300,-0.81%,962454 +2020-07-10,137.42000,137.83000,135.62000,137.10000,132.07400,-0.42%,1821085 +2020-07-13,138.46000,141.71000,138.12000,138.31000,133.24000,0.88%,1569240 +2020-07-14,138.23000,140.61000,138.16000,140.40000,135.25300,1.51%,1163343 +2020-07-15,141.56000,143.79000,141.04000,142.92000,137.68100,1.79%,2223156 +2020-07-16,142.60000,142.96000,141.47000,142.94000,137.89300,0.01%,1046371 +2020-07-17,143.80000,145.28000,142.23000,144.66000,139.55200,1.20%,1518069 +2020-07-20,145.09000,146.69000,144.32000,145.97000,140.81600,0.91%,1173703 +2020-07-21,146.50000,147.00000,144.17000,145.01000,139.89000,-0.66%,1659556 +2020-07-22,145.41000,146.10000,144.05000,145.11000,139.98600,0.07%,1020882 +2020-07-23,145.51000,147.08500,143.63000,144.07000,138.98300,-0.72%,1051513 +2020-07-24,143.71000,144.34000,141.88000,144.22000,139.12800,0.10%,1214849 +2020-07-27,144.20000,147.07500,143.73500,146.92000,141.73200,1.87%,1256777 +2020-07-28,147.10000,147.80000,145.72000,145.98000,140.82500,-0.64%,2257542 +2020-07-29,146.38000,148.18000,146.04000,147.59000,142.37900,1.10%,1059580 +2020-07-30,146.03000,149.49000,146.01000,149.11000,143.84500,1.03%,1129348 +2020-07-31,148.81000,151.91000,148.47000,151.68000,146.32400,1.72%,2250132 +2020-08-03,152.19000,155.42000,151.73000,154.51000,149.05400,1.87%,1902354 +2020-08-04,154.00000,155.91000,153.18700,155.64000,150.14400,0.73%,1682267 +2020-08-05,156.00000,158.37000,155.78000,157.72000,152.15100,1.34%,1599373 +2020-08-06,158.46000,163.98000,157.72000,161.33000,155.63300,2.29%,2069138 +2020-08-07,161.95000,161.99500,157.41000,158.88000,153.27000,-1.52%,1515700 +2020-08-10,159.33000,159.92500,157.19000,158.09000,152.50800,-0.50%,1393296 +2020-08-11,158.87000,159.47500,156.66000,156.93000,151.38900,-0.73%,1136692 +2020-08-12,157.31000,160.86000,156.89000,159.36000,153.73300,1.55%,1386534 +2020-08-13,158.67000,159.86500,158.05000,158.87000,153.26000,-0.31%,1192841 +2020-08-14,158.67000,158.77000,155.73500,157.05000,151.50500,-1.15%,1780230 +2020-08-17,157.92000,158.58300,156.81000,157.42000,151.86100,0.24%,2193215 +2020-08-18,157.51000,160.53000,157.09000,160.17000,154.51400,1.75%,1476757 +2020-08-19,160.04000,160.98000,158.37000,158.58000,152.98100,-0.99%,1076708 +2020-08-20,158.03000,158.89000,157.09000,158.54000,152.94200,-0.03%,1828452 +2020-08-21,158.76000,159.22000,157.19000,158.37000,152.77800,-0.11%,1259454 +2020-08-24,159.75000,159.75000,156.21000,156.76000,151.22500,-1.02%,1721488 +2020-08-25,157.99000,158.87000,156.64000,158.58000,152.98100,1.16%,1076129 +2020-08-26,157.58000,160.41000,157.22000,159.76000,154.11900,0.74%,1917756 +2020-08-27,160.00000,161.03000,158.57000,159.61000,153.97400,-0.09%,1121653 +2020-08-28,159.41000,160.18000,158.59000,160.00000,154.35000,0.24%,925974 +2020-08-31,159.85000,161.57500,159.26000,160.10000,154.44700,0.06%,1392806 +2020-09-01,160.71000,162.14000,159.97500,162.05000,156.32800,1.22%,1273151 +2020-09-02,162.10000,165.82000,161.82000,165.33000,159.49200,2.02%,1790301 +2020-09-03,165.28000,165.52000,157.37000,158.80000,153.19300,-3.95%,1794222 +2020-09-04,159.16000,160.21000,155.29000,157.24000,151.68800,-0.98%,1552544 +2020-09-08,156.23000,156.27000,152.50300,153.51000,148.09000,-2.37%,1829058 +2020-09-09,155.20000,160.70000,155.20000,158.91000,153.29900,3.52%,1408593 +2020-09-10,158.90000,161.52000,157.21000,158.10000,152.51700,-0.51%,1356816 +2020-09-11,159.00000,159.62000,157.85000,158.59000,152.99000,0.31%,854092 +2020-09-14,159.94000,161.97000,159.61000,160.86000,155.18000,1.43%,2092036 +2020-09-15,162.25000,163.90500,161.69500,162.28000,156.55000,0.88%,1039901 +2020-09-16,163.52000,163.99000,161.13000,161.25000,155.55600,-0.63%,1721183 +2020-09-17,160.42000,160.51000,158.00000,160.47000,154.80400,-0.48%,1258067 +2020-09-18,160.11000,161.97000,159.11800,160.87000,155.19000,0.25%,2518721 +2020-09-21,159.34000,161.07000,157.42000,160.97000,155.28600,0.06%,1170004 +2020-09-22,160.35000,162.48000,160.10000,161.51000,155.80700,0.34%,1544967 +2020-09-23,161.97000,162.67000,159.12000,159.33000,153.70400,-1.35%,1301298 +2020-09-24,158.84000,159.50500,156.53000,157.98000,152.40200,-0.85%,1415603 +2020-09-25,157.43000,161.45500,157.24600,160.84000,155.16100,1.81%,1195871 +2020-09-28,162.16000,164.34200,161.16000,161.32000,155.62400,0.30%,2293871 +2020-09-29,161.62000,163.41000,161.44200,162.48000,156.74300,0.72%,1046340 +2020-09-30,162.92000,166.79000,162.75000,165.37000,159.53100,1.78%,1906706 +2020-10-01,166.23000,166.78000,163.10000,164.03000,158.23800,-0.81%,1061924 +2020-10-02,162.38000,164.71000,162.00000,163.55000,157.77500,-0.29%,1042653 +2020-10-05,164.11000,165.07000,162.53000,163.45000,157.67900,-0.06%,1274675 +2020-10-06,164.50000,164.50000,160.84000,161.52000,155.81700,-1.18%,1194883 +2020-10-07,161.70000,163.49000,158.95000,159.91000,154.26400,-1.00%,3591701 +2020-10-08,161.93000,163.55500,159.89000,163.17000,157.40800,2.04%,3642531 +2020-10-09,163.98000,165.64000,162.86000,165.43000,159.58900,1.39%,1620930 +2020-10-12,167.08000,168.96000,166.19000,168.55000,162.59800,1.89%,1582288 +2020-10-13,167.84000,168.06000,165.31000,165.32000,159.48300,-1.92%,1515846 +2020-10-14,166.54000,166.70000,162.79000,163.66000,157.88100,-1.00%,1319542 +2020-10-15,162.05000,163.23000,161.21000,162.99000,157.23500,-0.41%,1363831 +2020-10-16,163.98000,165.84500,163.32000,163.55000,157.77500,0.34%,1631047 +2020-10-19,164.62000,165.00000,159.42000,159.99000,154.34100,-2.18%,1271127 +2020-10-20,160.28000,161.53500,159.12000,159.69000,154.24400,-0.19%,2145698 +2020-10-21,159.50000,162.13000,159.50000,161.18000,155.68300,0.93%,1456729 +2020-10-22,161.37000,163.22500,161.25000,162.38000,156.84300,0.74%,878752 +2020-10-23,163.10000,164.61000,162.25000,163.49000,157.91500,0.68%,1111249 +2020-10-26,162.00000,162.95000,158.96000,160.48000,155.00700,-1.84%,1151627 +2020-10-27,160.84000,164.48000,160.62500,162.47000,156.92900,1.24%,1851025 +2020-10-28,159.76000,161.51400,158.16000,158.69000,153.27800,-2.33%,2160674 +2020-10-29,159.46000,162.45000,158.13000,161.19000,155.69300,1.58%,1539036 +2020-10-30,160.02000,161.32000,156.25000,158.55000,153.14300,-1.64%,2078341 +2020-11-02,161.31000,163.26000,160.71000,162.89000,157.33500,2.74%,1516572 +2020-11-03,164.64000,165.49000,162.90000,163.14000,157.57700,0.15%,1519516 +2020-11-04,165.99000,176.17000,165.97000,174.35000,168.40400,6.87%,3403777 +2020-11-05,174.67500,176.64000,170.38000,170.90000,165.07200,-1.98%,2539305 +2020-11-06,172.00000,172.62000,166.26000,169.25000,163.47800,-0.97%,2008167 +2020-11-09,175.46000,176.41000,165.01000,165.20000,159.56600,-2.39%,2325476 +2020-11-10,166.04000,166.96000,160.48500,162.56000,157.01600,-1.60%,2926603 +2020-11-11,164.99000,165.92000,163.33000,164.95000,159.32500,1.47%,1570153 +2020-11-12,164.16000,166.60000,163.79000,165.19000,159.55700,0.15%,1182848 +2020-11-13,165.46000,167.02500,164.51000,165.78000,160.12700,0.36%,1666613 +2020-11-16,166.37000,168.52000,164.60000,165.29000,159.65300,-0.30%,1548060 +2020-11-17,164.49000,166.11000,164.07000,165.43000,159.78900,0.08%,1214325 +2020-11-18,165.10000,166.33000,163.42000,163.50000,157.92400,-1.17%,1457816 +2020-11-19,164.07000,166.94000,163.54000,166.31000,160.63800,1.72%,1329244 +2020-11-20,166.86000,168.16000,166.14000,166.20000,160.53200,-0.07%,1217711 +2020-11-23,166.15000,167.21000,162.14000,164.34000,158.73600,-1.12%,1493220 +2020-11-24,164.39000,166.25000,160.47000,161.06000,155.56800,-2.00%,2249940 +2020-11-25,161.99000,162.68000,159.24500,160.19000,154.72700,-0.54%,1981777 +2020-11-27,161.62000,162.18500,160.29000,161.47000,155.96400,0.80%,853298 +2020-11-30,162.48000,162.48000,159.65000,160.38000,154.91100,-0.68%,4533958 +2020-12-01,161.64000,162.48000,159.98500,161.36000,155.85700,0.61%,2081739 +2020-12-02,161.00000,161.83500,158.48000,158.95000,153.52900,-1.49%,1529397 +2020-12-03,158.58000,159.08500,156.44000,157.07000,151.71400,-1.18%,2308205 +2020-12-04,157.16000,158.22000,156.66000,157.95000,152.56400,0.56%,1497282 +2020-12-07,157.56000,159.20000,157.56000,158.45000,153.04700,0.32%,1407087 +2020-12-08,156.87000,159.50000,156.47000,158.99000,153.56800,0.34%,1593866 +2020-12-09,159.69000,160.16500,157.66000,158.70000,153.28800,-0.18%,1510417 +2020-12-10,159.45000,160.47000,157.89000,158.12000,152.72800,-0.37%,1847099 +2020-12-11,157.55000,159.62000,157.16000,159.53000,154.09000,0.89%,1260587 +2020-12-14,160.10000,162.87000,159.08500,159.50000,154.06100,-0.02%,1613027 +2020-12-15,160.29000,162.11000,158.36000,161.96000,156.43700,1.54%,1813106 +2020-12-16,162.36000,163.33000,160.54000,160.62000,155.14300,-0.83%,1440917 +2020-12-17,161.89000,163.97000,161.24000,162.70000,157.15200,1.29%,1486986 +2020-12-18,162.65000,164.54000,161.05000,163.63000,158.05000,0.57%,3566379 +2020-12-21,160.74000,161.56000,158.30000,160.84000,155.35500,-1.71%,1463787 +2020-12-22,160.53000,162.37500,159.64000,161.83000,156.31100,0.62%,1209169 +2020-12-23,162.00000,162.98000,159.84000,159.85000,154.39900,-1.22%,1164579 +2020-12-24,159.92000,161.87000,159.85000,160.72000,155.23900,0.54%,417444 +2020-12-28,161.44000,162.83000,160.31000,162.39000,156.85200,1.04%,1521959 +2020-12-29,163.21000,165.10000,162.40000,163.12000,157.55700,0.45%,1188357 +2020-12-30,163.51000,164.80000,163.16000,164.27000,158.66800,0.71%,1008988 +2020-12-31,164.50000,165.67500,163.23000,165.50000,159.85600,0.75%,1292649 +2021-01-04,166.00000,166.24000,160.72000,163.59000,158.01100,-1.15%,1805925 +2021-01-05,163.15000,165.29000,162.50000,164.73000,159.11200,0.70%,1358576 +2021-01-06,162.92000,167.91000,162.67000,167.15000,161.45000,1.47%,2139772 +2021-01-07,167.45000,168.80000,166.70000,167.00000,161.30500,-0.09%,1710732 +2021-01-08,167.40000,169.88000,166.69000,168.11000,162.37700,0.66%,1476016 +2021-01-11,167.90000,170.49000,167.58000,169.39000,163.61300,0.76%,1117009 +2021-01-12,169.02000,169.75000,164.25700,166.12000,160.45500,-1.93%,1297600 +2021-01-13,165.10000,166.05000,161.64000,161.95000,156.42700,-2.51%,2603060 +2021-01-14,162.56000,163.38000,160.90000,160.96000,155.47100,-0.61%,2213940 +2021-01-15,161.43000,162.10000,159.62000,161.56000,156.05000,0.37%,2516495 +2021-01-19,162.37000,163.95000,161.25000,162.57000,157.26800,0.63%,1464165 +2021-01-20,162.56000,164.20000,161.83000,163.36000,158.03200,0.49%,1617993 +2021-01-21,162.47000,165.75000,162.47000,164.46000,159.09600,0.67%,2440414 +2021-01-22,164.65000,165.19500,162.64000,163.33000,158.00300,-0.69%,1079071 +2021-01-25,162.56000,163.19000,160.43000,161.34000,156.07800,-1.22%,1444111 +2021-01-26,161.35000,161.64000,158.56000,159.71000,154.50100,-1.01%,1982312 +2021-01-27,157.99000,158.27500,152.55000,153.15000,148.15500,-4.11%,2235674 +2021-01-28,154.30000,160.65000,154.25000,156.53000,151.42500,2.21%,1859337 +2021-01-29,155.65000,156.57000,152.30000,154.25000,149.21900,-1.46%,1977226 +2021-02-01,156.20000,157.03500,154.25000,155.58000,150.50600,0.86%,1885656 +2021-02-02,157.55000,159.69000,157.27000,157.39000,152.25600,1.16%,1579786 +2021-02-03,157.32000,158.29000,155.09000,155.23000,150.16700,-1.37%,1726227 +2021-02-04,155.35000,157.26000,154.58000,157.13000,152.00500,1.22%,1888056 +2021-02-05,157.89000,160.26500,157.60000,159.28000,154.08500,1.37%,1377771 +2021-02-08,160.40000,161.89000,158.50000,160.02000,154.80100,0.46%,1625162 +2021-02-09,159.81000,161.79500,159.01000,159.83000,154.61700,-0.12%,1850786 +2021-02-10,161.25000,162.73300,160.17000,160.62000,155.38100,0.49%,1735754 +2021-02-11,161.15000,164.73000,160.40000,164.44000,159.07700,2.38%,1860345 +2021-02-12,163.61000,167.75000,163.61000,166.71000,161.27200,1.38%,2188658 +2021-02-16,167.98000,169.89000,163.63000,166.32000,160.89500,-0.23%,2609735 +2021-02-17,165.82000,169.85000,165.00000,168.90000,163.39100,1.55%,1560823 +2021-02-18,167.71000,170.07000,165.72000,167.95000,162.47200,-0.56%,1954227 +2021-02-19,167.88000,168.02500,159.41000,160.00000,154.78100,-4.73%,3793058 +2021-02-22,159.00000,161.01000,158.26000,160.16000,154.93600,0.10%,2893711 +2021-02-23,160.37000,161.80000,159.24000,159.52000,154.31700,-0.40%,1810990 +2021-02-24,161.19000,161.61000,158.84000,159.05000,153.86200,-0.29%,2495911 +2021-02-25,158.50000,159.45000,155.75000,156.48000,151.37600,-1.62%,2057666 +2021-02-26,157.14000,157.46000,154.95000,155.24000,150.17700,-0.79%,2535948 +2021-03-01,156.11000,159.95000,155.93000,157.69000,152.54700,1.58%,1680112 +2021-03-02,158.39000,159.55000,155.53000,157.05000,151.92800,-0.41%,2039522 +2021-03-03,155.35000,155.81000,149.19000,149.32000,144.45000,-4.92%,3392701 +2021-03-04,148.61000,149.00000,142.22000,144.00000,139.30300,-3.56%,6115220 +2021-03-05,145.25000,146.04000,141.41000,145.68000,140.92800,1.17%,3520693 +2021-03-08,148.01000,149.60000,145.02000,145.15000,140.41600,-0.36%,2303137 +2021-03-09,147.50000,153.49000,147.34500,150.14000,145.24300,3.44%,3121545 +2021-03-10,150.45000,152.70000,148.57500,151.09000,146.16200,0.63%,2119202 +2021-03-11,152.66000,153.55000,152.19000,152.36000,147.39100,0.84%,1456814 +2021-03-12,152.20000,152.85200,150.68000,152.57000,147.59400,0.14%,1727209 +2021-03-15,152.77000,155.50000,152.50000,154.84000,149.79000,1.49%,1917755 +2021-03-16,155.15000,156.36000,154.40000,155.03000,149.97300,0.12%,1627554 +2021-03-17,154.18000,160.38000,153.60000,156.17000,151.07600,0.74%,2482531 +2021-03-18,155.30000,155.96000,151.76000,152.42000,147.44900,-2.40%,2462258 +2021-03-19,152.60000,154.90000,151.97500,153.12000,148.12600,0.46%,4034405 +2021-03-22,153.04000,155.91000,152.60000,155.63000,150.55400,1.64%,1604165 +2021-03-23,155.68000,157.25000,153.99000,156.04000,150.95100,0.26%,1962790 +2021-03-24,155.33000,157.25000,155.28000,155.43000,150.36000,-0.39%,1739876 +2021-03-25,156.09000,156.09000,151.73000,152.88000,147.89400,-1.64%,1656603 +2021-03-26,153.13000,156.19000,152.63000,156.15000,151.05700,2.14%,1877216 +2021-03-29,155.76000,159.12000,155.51000,158.39000,153.22400,1.43%,2044806 +2021-03-30,157.31000,158.27000,156.50000,157.04000,151.91800,-0.85%,1298025 +2021-03-31,157.53000,158.62600,156.93000,157.48000,152.34400,0.28%,1564136 +2021-04-01,157.71000,158.81000,156.25700,157.89000,152.74000,0.26%,1386393 +2021-04-05,158.56000,159.30000,157.69000,158.41000,153.24300,0.33%,1212588 +2021-04-06,158.83000,159.20000,155.41000,155.90000,150.81500,-1.58%,1802511 +2021-04-07,155.70000,158.18000,155.70000,157.88000,152.73000,1.27%,1660514 +2021-04-08,158.90000,160.77000,158.63000,160.00000,154.78100,1.34%,3440848 +2021-04-09,160.11000,160.95000,158.46000,159.85000,154.63600,-0.09%,1821862 +2021-04-12,160.07000,163.15000,158.52000,162.51000,157.20900,1.66%,2916385 +2021-04-13,162.20000,164.00000,161.49000,163.47000,158.13800,0.59%,2452713 +2021-04-14,164.01000,164.84000,162.62600,163.08000,157.76100,-0.24%,1183120 +2021-04-15,163.93000,166.40000,163.93000,165.45000,160.05400,1.45%,2041510 +2021-04-16,166.27000,168.27000,166.00000,167.63000,162.16200,1.32%,2290807 +2021-04-19,167.50000,168.27000,166.58900,168.10000,162.61700,0.28%,1842856 +2021-04-20,167.95000,169.70000,167.55000,168.74000,163.47800,0.38%,1984799 +2021-04-21,169.58000,171.16000,168.88000,170.15000,164.84400,0.84%,1206871 +2021-04-22,169.71000,170.11000,167.84000,169.07000,163.79800,-0.63%,1467718 +2021-04-23,169.00000,171.30000,168.53100,170.54000,165.22200,0.87%,1057490 +2021-04-26,170.88000,171.17500,169.01000,169.80000,164.50500,-0.43%,980472 +2021-04-27,169.59000,170.79000,169.12000,169.75000,164.45700,-0.03%,1323082 +2021-04-28,169.63000,172.17000,169.43000,171.72000,166.36500,1.16%,1394625 +2021-04-29,172.09000,174.84000,171.76000,174.52000,169.07800,1.63%,1686222 +2021-04-30,173.70000,174.85000,172.52100,173.03000,167.63400,-0.85%,2150953 +2021-05-03,174.70000,176.23000,173.35000,175.24000,169.77500,1.28%,1886845 +2021-05-04,174.43000,174.82000,172.42000,173.77000,168.35100,-0.84%,1849739 +2021-05-05,174.20000,174.30000,172.77000,173.86000,168.43800,0.05%,1433524 +2021-05-06,167.25000,168.63000,165.22000,167.52000,162.29600,-3.65%,3200090 +2021-05-07,169.19000,173.26000,169.00000,171.55000,166.20000,2.41%,1492644 +2021-05-10,172.00000,173.24000,170.77000,171.17000,165.83200,-0.22%,1472326 +2021-05-11,169.90000,171.15000,169.29000,170.23000,164.92200,-0.55%,1596509 +2021-05-12,169.53000,170.36000,167.46000,168.04000,162.80000,-1.29%,1612120 +2021-05-13,168.37000,171.27000,167.83000,170.85000,165.52200,1.67%,1317874 +2021-05-14,171.71000,172.98000,170.85000,172.29000,166.91700,0.84%,1232646 +2021-05-17,172.25000,172.98000,170.03500,170.27000,164.96000,-1.17%,1003637 +2021-05-18,169.27000,170.98000,168.63000,170.11000,164.80500,-0.09%,1149462 +2021-05-19,169.05000,171.35000,167.81000,171.28000,165.93900,0.69%,1537971 +2021-05-20,171.52000,175.98000,170.78000,175.80000,170.31800,2.64%,2223024 +2021-05-21,176.55000,177.71000,175.11000,176.02000,170.53100,0.13%,3330084 +2021-05-24,177.05000,178.71000,175.98000,176.40000,170.89900,0.22%,2272976 +2021-05-25,176.00000,176.73000,174.46000,176.62000,171.11200,0.12%,2096558 +2021-05-26,178.01000,178.49000,174.77500,175.32000,169.85300,-0.74%,1590313 +2021-05-27,175.00000,176.51000,174.34000,174.67000,169.22300,-0.37%,3201814 +2021-05-28,176.20000,178.15000,175.57000,176.68000,171.17100,1.15%,1439865 +2021-06-01,177.36000,177.48000,173.83000,174.19000,168.75800,-1.41%,1367287 +2021-06-02,174.00000,174.94000,172.23000,172.95000,167.55700,-0.71%,1402897 +2021-06-03,172.37000,174.52000,171.88000,173.82000,168.40000,0.50%,1030274 +2021-06-04,174.83000,176.08000,174.06500,175.20000,169.73700,0.79%,1225201 +2021-06-07,175.41000,176.74000,174.49000,175.10000,169.64000,-0.06%,1355149 +2021-06-08,175.89000,176.22000,173.13000,174.10000,168.67100,-0.57%,946459 +2021-06-09,175.40000,176.90500,174.65000,176.69000,171.18000,1.49%,1349067 +2021-06-10,176.98000,182.85000,176.98000,182.10000,176.42200,3.06%,1890601 +2021-06-11,182.00000,182.63500,179.61000,182.20000,176.51800,0.05%,1622703 +2021-06-14,182.07000,184.77000,181.19000,184.58000,178.82400,1.31%,3695658 +2021-06-15,184.66000,186.10000,183.89000,185.67000,179.88000,0.59%,1629722 +2021-06-16,186.00000,186.84000,183.36000,184.11000,178.36900,-0.84%,1819253 +2021-06-17,184.09000,186.93000,183.78000,186.44000,180.62600,1.27%,1245452 +2021-06-18,184.75000,186.94400,184.49000,185.39000,179.60900,-0.56%,3361788 +2021-06-21,185.55000,187.32000,183.66000,186.60000,180.78100,0.65%,1980699 +2021-06-22,186.53000,187.00000,185.88000,186.62000,180.80100,0.01%,1416610 +2021-06-23,186.00000,186.55000,185.28000,186.12000,180.31600,-0.27%,1279740 +2021-06-24,186.92000,187.37000,184.98000,185.38000,179.59900,-0.40%,1686042 +2021-06-25,185.50000,187.29000,184.50000,187.23000,181.39200,1.00%,1994898 +2021-06-28,187.34000,187.93000,185.64000,187.08000,181.24600,-0.08%,1386124 +2021-06-29,187.09000,188.19000,186.09000,187.99000,182.12800,0.49%,853874 +2021-06-30,188.11000,188.53000,185.58000,186.36000,180.54900,-0.87%,1203613 +2021-07-01,187.00000,189.46000,186.61000,189.29000,183.38700,1.57%,1997233 +2021-07-02,189.87000,193.04000,189.76000,192.70000,186.69100,1.80%,1767008 +2021-07-06,191.61000,194.33000,191.61000,194.02000,187.97000,0.69%,1535327 +2021-07-07,195.21000,197.63000,193.30000,197.40000,191.24400,1.74%,2651086 +2021-07-08,195.80000,197.25000,193.38000,196.96000,190.81800,-0.22%,2818174 +2021-07-09,197.12000,198.40000,196.16000,197.50000,191.34100,0.27%,1521074 +2021-07-12,197.91000,199.30000,197.47000,198.33000,192.14500,0.42%,2665837 +2021-07-13,198.61000,200.57000,198.20000,199.31000,193.09500,0.49%,2999022 +2021-07-14,200.06000,202.04000,199.55000,201.28000,195.00300,0.99%,1798906 +2021-07-15,201.28000,201.28000,199.02000,200.24000,193.99600,-0.52%,1437963 +2021-07-16,199.89000,200.24000,197.55000,199.68000,193.45300,-0.28%,1785405 +2021-07-19,198.47000,199.50000,195.56000,197.83000,191.66100,-0.93%,2073301 +2021-07-20,197.24000,201.45000,197.24000,200.11000,194.11200,1.15%,1884850 +2021-07-21,200.87000,200.87000,197.11000,198.04000,192.10400,-1.03%,1877603 +2021-07-22,198.53000,200.91000,198.34500,200.54000,194.52900,1.26%,1488784 +2021-07-23,201.74000,203.94000,200.65000,203.59000,197.48800,1.52%,957770 +2021-07-26,202.61000,202.84000,200.17000,200.82000,194.80100,-1.36%,1119985 +2021-07-27,201.32000,202.69500,201.02000,201.87000,195.81900,0.52%,1618217 +2021-07-28,202.29000,203.91000,201.59000,203.27000,197.17700,0.69%,1363750 +2021-07-29,203.98000,205.67000,203.62000,204.12000,198.00200,0.42%,1113320 +2021-07-30,202.46000,204.20000,202.23000,202.70000,196.62400,-0.70%,2427476 +2021-08-02,203.48000,204.40500,201.34000,202.11000,196.05200,-0.29%,1580731 +2021-08-03,203.00000,204.33000,202.27000,204.10000,197.98300,0.98%,2915548 +2021-08-04,204.17000,207.00000,203.25000,204.79000,198.65200,0.34%,1824833 +2021-08-05,198.00000,203.97000,195.61000,203.84000,197.73000,-0.46%,2149399 +2021-08-06,204.20000,204.20000,200.13000,201.88000,195.82900,-0.96%,1282630 +2021-08-09,202.37000,202.96000,198.67000,199.72000,193.73400,-1.07%,1238015 +2021-08-10,200.18000,200.88000,198.19000,198.76000,192.80300,-0.48%,1476887 +2021-08-11,198.48000,199.88500,196.96000,197.41000,191.49300,-0.68%,1083953 +2021-08-12,197.50000,200.41900,197.18000,199.84000,193.85000,1.23%,831169 +2021-08-13,200.51000,201.61000,199.59000,201.48000,195.44100,0.82%,931172 +2021-08-16,201.61000,204.85000,201.03000,204.78000,198.64200,1.64%,1040250 +2021-08-17,204.55000,206.72000,204.55000,206.60000,200.40800,0.89%,1080462 +2021-08-18,206.23000,206.81800,203.16000,203.33000,197.23600,-1.58%,1089345 +2021-08-19,203.01000,208.05000,202.68000,206.44000,200.25200,1.53%,1126439 +2021-08-20,206.62000,208.26000,206.61000,207.05000,200.84400,0.30%,1194003 +2021-08-23,207.71000,208.56000,205.99000,206.47000,200.28100,-0.28%,1081602 +2021-08-24,206.09000,206.96000,204.49000,204.99000,198.84600,-0.72%,978715 +2021-08-25,204.39000,205.08000,202.98000,204.43000,198.30300,-0.27%,780731 +2021-08-26,204.80000,205.49000,203.36000,204.02000,197.90500,-0.20%,957609 +2021-08-27,204.68000,206.19000,203.22600,203.82000,197.71100,-0.10%,855276 +2021-08-30,203.82000,206.99000,203.80000,205.89000,199.71900,1.02%,667807 +2021-08-31,205.81000,206.08000,203.08000,204.56000,198.42900,-0.65%,1480595 +2021-09-01,204.56000,206.47000,203.48000,206.44000,200.25200,0.92%,1030704 +2021-09-02,207.43000,209.26000,206.72000,209.22000,202.94900,1.35%,1116463 +2021-09-03,208.22000,210.10000,207.15000,209.69000,203.40500,0.22%,1003468 +2021-09-07,209.48000,209.87000,205.46000,207.81000,201.58100,-0.90%,977237 +2021-09-08,207.00000,209.41000,206.50000,209.33000,203.05600,0.73%,832601 +2021-09-09,209.50000,210.00000,205.86000,206.02000,199.84500,-1.58%,1109652 +2021-09-10,206.71000,207.85000,206.34000,207.00000,200.79600,0.48%,1151664 +2021-09-13,208.55000,208.99000,202.21000,205.00000,198.85600,-0.97%,1407915 +2021-09-14,205.00000,206.50000,203.37000,203.55000,197.44900,-0.71%,1790607 +2021-09-15,203.70000,205.18000,202.37000,203.96000,197.84700,0.20%,1354388 +2021-09-16,204.03000,204.19000,201.40000,202.77000,196.69200,-0.58%,1644690 +2021-09-17,200.53000,202.53000,197.88000,198.49000,192.54100,-2.11%,4160202 +2021-09-20,196.67000,199.87900,195.79500,198.62000,192.66700,0.07%,1523319 +2021-09-21,199.58000,201.80000,199.14000,201.01000,194.98500,1.20%,1614942 +2021-09-22,202.48000,203.58000,200.33500,201.35000,195.31500,0.17%,1673218 +2021-09-23,202.17000,205.98000,202.17000,204.71000,198.57400,1.67%,1197606 +2021-09-24,204.44000,205.58000,203.76000,204.73000,198.59400,0.01%,1111962 +2021-09-27,204.01000,204.01000,196.52000,197.80000,191.87100,-3.38%,1964012 +2021-09-28,196.01000,196.25000,191.33000,192.77000,186.99200,-2.54%,1957259 +2021-09-29,194.71000,196.64000,192.59000,194.99000,189.14600,1.15%,1430384 +2021-09-30,195.94000,198.12000,194.05000,194.14000,188.32100,-0.44%,1785791 +2021-10-01,194.14000,197.70000,192.43000,196.19000,190.31000,1.06%,2095476 +2021-10-04,195.18000,195.99000,190.93000,193.69000,187.88500,-1.27%,1942289 +2021-10-05,195.22000,197.49500,193.66000,196.46000,190.57100,1.43%,2490230 +2021-10-06,195.67000,196.07000,193.44500,195.78000,189.91200,-0.35%,1564626 +2021-10-07,196.95000,201.44000,196.95000,199.01000,193.04500,1.65%,1093408 +2021-10-08,200.00000,200.66000,196.47000,197.88000,191.94900,-0.57%,1085564 +2021-10-11,197.56000,199.10000,196.03000,197.65000,191.72600,-0.12%,901938 +2021-10-12,198.89000,199.37000,195.77000,197.15000,191.24100,-0.25%,1398039 +2021-10-13,196.97000,198.95000,195.79000,197.46000,191.54200,0.16%,1223809 +2021-10-14,198.82000,201.77000,198.82000,200.39000,194.38400,1.48%,1314745 +2021-10-15,201.13000,202.80000,200.12000,202.22000,196.15900,0.91%,1235834 +2021-10-18,201.98000,202.93000,200.76000,202.73000,196.65400,0.25%,848761 +2021-10-19,203.80000,206.17000,203.71500,204.44000,198.31200,0.84%,813720 +2021-10-20,205.85000,206.61000,204.84000,206.31000,200.12600,0.91%,794843 +2021-10-21,207.08000,208.78000,205.31000,208.62000,202.36700,1.12%,956999 +2021-10-22,208.03000,209.07500,206.84000,208.51000,202.26000,-0.05%,1104379 +2021-10-25,208.81000,211.77000,207.10000,211.52000,205.18000,1.44%,1224710 +2021-10-26,211.00000,211.74000,207.99500,210.52000,204.21000,-0.47%,1219253 +2021-10-27,210.26000,211.07000,209.00000,209.58000,203.29800,-0.45%,1625257 +2021-10-28,209.84000,213.42000,209.58000,212.67000,206.53800,1.47%,1073676 +2021-10-29,213.16000,216.91500,212.74000,216.20000,209.96600,1.66%,2127498 +2021-11-01,215.82000,217.63500,212.96000,213.60000,207.44100,-1.20%,1320163 +2021-11-02,214.76000,215.39000,211.31000,212.20000,206.08200,-0.66%,2762136 +2021-11-03,211.91000,213.00000,208.78000,211.13000,205.04300,-0.50%,2225317 +2021-11-04,214.00000,217.90000,213.00000,217.77000,211.49100,3.14%,1947341 +2021-11-05,218.00000,218.49000,214.72000,216.73000,210.48100,-0.48%,1728047 +2021-11-08,218.12000,218.38900,215.76000,217.80000,211.52000,0.49%,1011261 +2021-11-09,217.69000,220.36000,217.36000,220.22000,213.87000,1.11%,1515517 +2021-11-10,219.46000,220.81000,216.03000,216.58000,210.33500,-1.65%,1332001 +2021-11-11,216.98000,217.32000,215.38000,215.69000,209.47100,-0.41%,1340165 +2021-11-12,216.71000,217.60500,215.42000,216.85000,210.59800,0.54%,1179718 +2021-11-15,217.15000,217.31000,215.65000,216.06000,209.83000,-0.36%,918934 +2021-11-16,216.05000,221.55000,216.05000,220.18000,213.83200,1.91%,1256819 +2021-11-17,221.00000,222.60500,217.43000,221.87000,215.47300,0.77%,1347420 +2021-11-18,224.32000,226.33000,223.52000,225.54000,219.03700,1.65%,1706308 +2021-11-19,226.50000,228.33000,224.20000,226.43000,219.90100,0.39%,1734770 +2021-11-22,226.70000,228.89000,224.34000,224.34000,217.87200,-0.92%,1655518 +2021-11-23,223.09000,225.31000,220.90000,223.66000,217.21100,-0.30%,1098814 +2021-11-24,223.64000,224.96000,221.07000,223.17000,216.73500,-0.22%,1177948 +2021-11-26,220.68000,225.96000,218.50000,219.32000,212.99600,-1.73%,976493 +2021-11-29,221.45000,225.55800,220.69000,223.55000,217.10400,1.93%,1391634 +2021-11-30,222.80000,226.35000,220.51800,222.04000,215.63800,-0.68%,3828401 +2021-12-01,222.35000,224.78000,219.25000,219.66000,213.32700,-1.07%,2042751 +2021-12-02,220.00000,223.95000,219.50000,223.19000,216.75500,1.61%,1705641 +2021-12-03,224.86000,226.11000,220.48000,223.33000,216.89100,0.06%,1479423 +2021-12-06,222.89000,225.00000,220.99000,222.97000,216.54100,-0.16%,1212013 +2021-12-07,225.46000,227.48000,224.02500,225.70000,219.19200,1.22%,1296781 +2021-12-08,227.54000,229.85000,226.74000,229.62000,222.99900,1.74%,1441846 +2021-12-09,229.50000,230.99000,227.31000,230.16000,223.52400,0.24%,1107412 +2021-12-10,229.90000,231.91000,229.24000,231.45000,224.77700,0.56%,1188097 +2021-12-13,231.55000,233.03000,229.00000,232.36000,225.66000,0.39%,1160995 +2021-12-14,230.00000,230.99000,226.44000,228.07000,221.49400,-1.85%,1762144 +2021-12-15,230.27000,232.26000,227.18000,232.08000,225.38800,1.76%,1842665 +2021-12-16,232.12000,234.07000,230.80000,232.81000,226.09700,0.31%,1537738 +2021-12-17,232.58000,236.40000,232.23000,234.31000,227.55400,0.64%,3042734 +2021-12-20,233.99000,234.55000,230.15000,234.26000,227.50600,-0.02%,1122549 +2021-12-21,236.00000,237.98000,232.58000,237.64000,230.78800,1.44%,1509567 +2021-12-22,238.14000,241.70000,237.64000,241.57000,234.60500,1.65%,1136757 +2021-12-23,241.70000,244.39000,240.69000,242.51000,235.51800,0.39%,1172456 +2021-12-27,244.39000,246.72000,243.08000,246.51000,239.40200,1.65%,807031 +2021-12-28,247.00000,247.84000,243.63500,244.25000,237.20800,-0.92%,1004427 +2021-12-29,244.02000,247.85000,243.64000,247.03000,239.90700,1.14%,939879 +2021-12-30,247.05000,249.27000,244.96000,245.16000,238.09100,-0.76%,859072 +2021-12-31,245.16000,246.99000,243.74000,244.03000,236.99400,-0.46%,1066181 +2022-01-03,242.29000,243.24000,233.32000,234.03000,227.28200,-4.10%,2772746 +2022-01-04,234.02000,234.02000,222.14000,225.12000,218.62900,-3.81%,4664013 +2022-01-05,227.00000,227.00000,215.60000,216.56000,210.31600,-3.80%,4749427 +2022-01-06,215.48000,220.56000,213.62500,217.42000,211.15100,0.40%,3103376 +2022-01-07,217.13000,217.42000,210.78000,211.09000,205.00400,-2.91%,2206483 +2022-01-10,208.12000,212.60000,206.16000,212.60000,206.47000,0.72%,2232199 +2022-01-11,212.00000,213.15000,208.23500,212.80000,206.66400,0.09%,2229876 +2022-01-12,216.04000,216.31000,211.16000,212.81000,206.67400,,2451582 +2022-01-13,212.47000,213.60000,206.40000,207.00000,201.03200,-2.73%,2347467 +2022-01-14,206.94000,207.40000,203.41000,206.18000,200.23500,-0.40%,2209116 +2022-01-18,201.80000,204.28500,200.33000,202.70000,196.85600,-1.69%,2424037 +2022-01-19,202.84000,205.90000,200.06000,200.58000,195.11200,-1.05%,2155524 +2022-01-20,201.00000,206.25000,200.97000,201.96000,196.45500,0.69%,2844237 +2022-01-21,203.11000,203.71000,200.28000,200.33000,194.86900,-0.81%,2632962 +2022-01-24,198.05000,200.14000,191.52000,200.07000,194.61600,-0.13%,4093425 +2022-01-25,198.66000,198.66000,194.01000,195.25000,189.92800,-2.41%,2673196 +2022-01-26,195.21000,196.12000,188.70000,189.84000,184.66500,-2.77%,4532706 +2022-01-27,190.34000,192.78000,187.57000,187.66000,182.54500,-1.15%,4606199 +2022-01-28,188.85000,195.58000,185.72000,195.30000,189.97600,4.07%,2963830 +2022-01-31,196.00000,200.46000,196.00000,199.79000,194.34400,2.30%,2591455 +2022-02-01,200.99000,202.46000,196.10400,198.87000,193.44900,-0.46%,2143162 +2022-02-02,198.49000,203.41000,198.49000,202.17000,196.65900,1.66%,2494303 +2022-02-03,198.93000,201.99000,198.93000,200.92000,195.44300,-0.62%,1734532 +2022-02-04,200.01000,201.11000,197.60400,199.54000,194.10100,-0.69%,1919785 +2022-02-07,199.91000,201.99000,199.52000,200.32000,194.85900,0.39%,3303881 +2022-02-08,198.88000,201.76700,197.85000,201.30000,195.81300,0.49%,2880521 +2022-02-09,203.12000,205.30500,201.47000,202.29000,196.77600,0.49%,2026900 +2022-02-10,198.38000,202.40000,197.67000,199.37000,193.93500,-1.44%,2808959 +2022-02-11,198.58000,201.89000,197.37000,198.87000,193.44900,-0.25%,3714712 +2022-02-14,197.95000,199.32000,194.42000,196.43000,191.07500,-1.23%,3382014 +2022-02-15,197.79000,201.45000,196.54000,197.76000,192.36900,0.68%,3618459 +2022-02-16,196.48000,197.26000,191.26000,195.09000,189.77200,-1.35%,2916949 +2022-02-17,195.18000,195.55500,192.99000,193.07000,187.80700,-1.04%,2435686 +2022-02-18,193.03000,193.23000,190.42000,191.32000,186.10500,-0.91%,2558950 +2022-02-22,191.04000,192.16000,188.83000,190.10000,184.91800,-0.64%,2183599 +2022-02-23,190.87000,191.24500,186.82000,187.06000,181.96100,-1.60%,2070635 +2022-02-24,184.01000,191.70000,183.02000,190.95000,185.74500,2.08%,2903253 +2022-02-25,191.48000,195.77000,191.28000,194.71000,189.40200,1.97%,1742599 +2022-02-28,192.54000,195.49800,191.89000,193.65000,188.37100,-0.54%,2220237 +2022-03-01,193.91000,195.00000,191.30000,192.54000,187.29200,-0.57%,1669146 +2022-03-02,193.28000,197.27000,193.14500,196.07000,190.72500,1.83%,1355319 +2022-03-03,197.15000,197.29000,194.44500,195.87000,190.53100,-0.10%,1052243 +2022-03-04,194.96000,196.96000,193.45000,196.84000,191.47400,0.50%,1467803 +2022-03-07,195.23000,195.24000,187.90000,188.09000,182.96300,-4.45%,1825075 +2022-03-08,185.77000,187.35000,181.16000,181.39000,176.44500,-3.56%,2414435 +2022-03-09,185.55000,190.70000,183.80000,189.58000,184.41200,4.52%,2630365 +2022-03-10,187.39000,189.60000,186.14000,189.22000,184.06200,-0.19%,1995161 +2022-03-11,189.95000,190.28200,185.17000,185.29000,180.23900,-2.08%,1589668 +2022-03-14,186.42000,187.26000,183.88500,184.66000,179.62600,-0.34%,2044848 +2022-03-15,186.36000,189.67000,185.63000,189.11000,183.95500,2.41%,1261566 +2022-03-16,190.70000,193.71000,187.47000,191.92000,186.68800,1.49%,2064003 +2022-03-17,192.54000,194.65500,192.12000,193.68000,188.40000,0.92%,2199743 +2022-03-18,196.67000,197.15500,193.37000,195.90000,190.56000,1.15%,2578225 +2022-03-21,195.21000,196.66000,192.49700,194.71000,189.40200,-0.61%,1869203 +2022-03-22,195.18000,197.37500,193.35500,196.88000,191.51300,1.11%,2217230 +2022-03-23,196.05000,196.75000,190.85000,191.23000,186.01700,-2.87%,2115294 +2022-03-24,192.01000,192.34000,189.00000,189.57000,184.40200,-0.87%,3445897 +2022-03-25,190.80000,191.58000,188.15000,189.43000,184.26600,-0.07%,2355095 +2022-03-28,190.23000,191.42000,187.60000,189.37000,184.20800,-0.03%,2995821 +2022-03-29,191.89000,194.60000,191.74000,192.28000,187.03900,1.54%,2557439 +2022-03-30,191.82000,192.78000,189.58000,191.32000,186.10500,-0.50%,2612710 +2022-03-31,192.45000,194.90000,188.49000,188.59000,183.44900,-1.43%,2477818 +2022-04-01,188.77000,191.55000,186.70000,191.11000,185.90100,1.34%,1831363 +2022-04-04,191.14000,191.98000,187.18000,188.74000,183.59500,-1.24%,2603556 +2022-04-05,188.74000,190.74000,187.69000,188.40000,183.26400,-0.18%,2059163 +2022-04-06,188.16000,192.33000,186.52000,191.38000,186.16300,1.58%,2843550 +2022-04-07,191.20000,199.34000,190.96500,197.93000,192.53500,3.42%,2781405 +2022-04-08,197.79000,201.32000,197.59000,200.09000,194.63600,1.09%,2455581 +2022-04-11,198.97000,199.88000,192.01000,192.50000,187.25300,-3.79%,2252205 +2022-04-12,192.11000,193.31000,187.15000,187.91000,182.78800,-2.38%,1746538 +2022-04-13,187.99000,190.07000,186.05000,189.52000,184.35400,0.86%,1517814 +2022-04-14,189.90000,190.51000,186.32000,187.30000,182.19400,-1.17%,1819443 +2022-04-18,186.55000,187.22000,181.72000,182.81000,177.82700,-2.40%,1857088 +2022-04-19,183.24000,186.41000,182.78000,185.94000,180.87100,1.71%,1615293 +2022-04-20,186.00000,190.80000,185.16300,187.78000,182.97700,0.99%,2071076 +2022-04-21,188.58000,189.08000,183.71000,184.72000,179.99600,-1.63%,2179877 +2022-04-22,183.84000,185.36000,181.58000,181.95000,177.29700,-1.50%,2016735 +2022-04-25,180.69000,181.11000,176.44000,180.30000,175.68900,-0.91%,2097041 +2022-04-26,178.96000,179.68000,176.81000,176.97000,172.44400,-1.85%,2448233 +2022-04-27,177.93000,180.23000,177.06000,178.47000,173.90600,0.85%,1621207 +2022-04-28,179.08000,182.22000,178.18000,181.31000,176.67300,1.59%,2338962 +2022-04-29,180.00000,181.86000,176.79000,177.25000,172.71700,-2.24%,2251951 +2022-05-02,176.39000,177.25000,171.55300,174.67000,170.20300,-1.46%,3513077 +2022-05-03,174.68000,176.87100,173.59000,175.14000,170.66100,0.27%,2152246 +2022-05-04,172.18000,177.72000,168.00000,176.86000,172.33700,0.98%,3726720 +2022-05-05,180.00000,180.44000,169.48000,171.45000,167.06500,-3.06%,2855237 +2022-05-06,169.67000,171.34000,167.52000,169.21000,164.88200,-1.31%,3339550 +2022-05-09,167.00000,168.40000,161.10000,161.81000,157.67200,-4.37%,2984693 +2022-05-10,163.99000,164.75000,159.08000,162.65000,158.49000,0.52%,2851892 +2022-05-11,161.87000,164.11000,159.26000,159.90000,155.81000,-1.69%,3355238 +2022-05-12,158.34000,163.68000,158.27000,163.08000,158.90900,1.99%,2396632 +2022-05-13,165.50000,168.01000,164.20000,165.33000,161.10200,1.38%,2239300 +2022-05-16,164.64000,166.21000,162.26000,165.50000,161.26700,0.10%,2457657 +2022-05-17,167.84000,168.55000,165.00000,166.43000,162.17300,0.56%,1871879 +2022-05-18,164.80000,165.20000,158.09500,158.86000,154.79700,-4.55%,2614098 +2022-05-19,158.14000,160.34500,156.67000,158.63000,154.57300,-0.14%,2956555 +2022-05-20,161.61000,162.80500,159.01000,162.56000,158.40200,2.48%,2467729 +2022-05-23,163.71000,164.85000,162.35000,163.00000,158.83100,0.27%,1909586 +2022-05-24,162.88000,163.87000,161.31500,163.05000,158.88000,0.03%,1689283 +2022-05-25,162.45000,164.57000,161.57000,163.03000,158.86000,-0.01%,1735527 +2022-05-26,163.83000,166.57000,162.90800,165.90000,161.65700,1.76%,1596330 +2022-05-27,167.13000,172.13000,167.13000,172.10000,167.69800,3.74%,2043114 +2022-05-31,170.68000,172.76000,168.76000,170.93000,166.55800,-0.68%,4268016 +2022-06-01,170.87000,171.83000,165.67000,167.02000,162.74800,-2.29%,1733621 +2022-06-02,167.66000,172.82000,166.42000,172.70000,168.28300,3.40%,1399998 +2022-06-03,170.77000,171.05500,168.63000,169.01000,164.68700,-2.14%,1208262 +2022-06-06,170.49000,172.15000,170.00000,171.01000,166.63600,1.18%,1414910 +2022-06-07,170.70000,174.22000,170.70000,173.78000,169.33500,1.62%,1473354 +2022-06-08,173.10000,174.59000,171.17000,171.29000,166.90900,-1.43%,1310260 +2022-06-09,170.07000,171.17000,166.37000,166.49000,162.23200,-2.80%,1327251 +2022-06-10,164.12000,165.18000,161.41500,161.49000,157.36000,-3.00%,1606171 +2022-06-13,157.71000,157.99000,154.33000,155.97000,151.98100,-3.42%,2285306 +2022-06-14,154.50000,158.29000,154.50000,157.80000,153.76400,1.17%,2197042 +2022-06-15,159.14000,160.23000,155.50000,158.07000,154.02700,0.17%,1758065 +2022-06-16,156.01000,158.13000,154.18000,157.39000,153.36500,-0.43%,2003364 +2022-06-17,157.31000,161.55000,156.82000,158.83000,154.76800,0.91%,3865131 +2022-06-21,160.27000,162.77000,160.16000,162.01000,157.86700,2.00%,2080221 +2022-06-22,161.18000,166.27000,161.09000,164.21000,160.01000,1.36%,2137656 +2022-06-23,166.02000,169.38000,165.59000,169.17000,164.84300,3.02%,1535571 +2022-06-24,172.00000,174.68000,171.39000,174.61000,170.14400,3.22%,3255000 +2022-06-27,173.84000,175.21000,172.93000,173.60000,169.16000,-0.58%,1378439 +2022-06-28,172.96000,174.67000,170.01000,170.12000,165.76900,-2.00%,1725821 +2022-06-29,172.00000,175.15000,170.15000,173.92000,169.47200,2.23%,1658025 +2022-06-30,172.44000,173.54500,169.83000,171.89000,167.49400,-1.17%,2220676 +2022-07-01,172.07000,174.50000,170.49500,174.21000,169.75400,1.35%,1498437 +2022-07-05,172.28000,174.29000,169.55000,174.25000,169.79300,0.02%,1853146 +2022-07-06,174.87000,179.88000,174.39500,178.50000,173.93500,2.44%,1883463 +2022-07-07,177.72000,180.00000,177.51000,179.10000,174.51900,0.34%,1317324 +2022-07-08,177.50000,179.46900,177.08000,177.98000,173.42800,-0.63%,1301793 +2022-07-11,177.85000,178.45500,176.53000,177.04000,172.51200,-0.53%,1008685 +2022-07-12,176.70000,179.20900,173.15000,173.81000,169.36500,-1.82%,1643041 +2022-07-13,170.40000,170.97000,167.05000,167.81000,163.51800,-3.45%,2271501 +2022-07-14,166.93000,170.94000,165.75000,170.79000,166.42200,1.78%,1570494 +2022-07-15,173.57000,175.21000,173.17000,174.54000,170.07600,2.20%,2409303 +2022-07-18,174.84000,176.29000,171.27500,171.76000,167.36700,-1.59%,1834540 +2022-07-19,173.98000,177.72000,173.41500,177.42000,172.88200,3.30%,1838715 +2022-07-20,177.54000,178.18000,175.65000,176.25000,172.05900,-0.66%,1944277 +2022-07-21,175.77000,180.75000,175.77000,180.60000,176.30600,2.47%,1878432 +2022-07-22,180.26000,181.16000,177.25500,178.18000,173.94300,-1.34%,1224558 +2022-07-25,178.01000,178.70000,174.09000,175.18000,171.01400,-1.68%,1291330 +2022-07-26,174.88000,176.75000,173.96000,176.38000,172.18600,0.69%,1354932 +2022-07-27,175.70000,178.13500,175.32000,177.47000,173.25000,0.62%,1312718 +2022-07-28,177.73000,183.80500,177.35000,182.27000,177.93600,2.70%,1318448 +2022-07-29,182.20000,182.88000,179.89500,182.55000,178.20900,0.15%,1751989 +2022-08-01,181.00000,182.12000,179.34000,179.74000,175.46600,-1.54%,1243477 +2022-08-02,179.82000,181.56000,177.61000,178.83000,174.57800,-0.51%,1180167 +2022-08-03,179.64000,180.84500,178.42000,180.16000,175.87600,0.74%,1659911 +2022-08-04,181.22000,181.90000,172.82000,174.31000,170.16500,-3.25%,2391121 +2022-08-05,171.74000,175.07500,170.65000,174.61000,170.45800,0.17%,1523552 +2022-08-08,174.60000,176.52500,173.40000,174.01000,169.87200,-0.34%,1231700 +2022-08-09,173.69000,173.81000,169.29000,169.55000,165.51800,-2.56%,1415181 +2022-08-10,171.96000,174.25000,171.83500,174.06000,169.92100,2.66%,1377085 +2022-08-11,173.79000,175.56000,172.71000,173.18000,169.06200,-0.51%,1367057 +2022-08-12,175.18000,175.78000,172.67000,175.67000,171.49300,1.44%,1185214 +2022-08-15,175.17000,176.17000,173.24000,174.45000,170.30200,-0.69%,1243644 +2022-08-16,173.82000,174.17000,169.19000,171.79000,167.70500,-1.52%,2210757 +2022-08-17,171.70000,174.76000,171.24500,172.46000,168.35900,0.39%,1367281 +2022-08-18,172.46000,172.94000,169.76200,170.17000,166.12400,-1.33%,1298082 +2022-08-19,170.73000,171.87000,169.17000,169.52000,165.48900,-0.38%,1223169 +2022-08-22,167.93000,168.50000,164.03900,165.04000,161.11600,-2.64%,1606842 +2022-08-23,163.43000,164.36000,161.91000,162.42000,158.55800,-1.59%,1320287 +2022-08-24,163.20000,163.87000,162.09000,162.63000,158.76300,0.13%,1206381 +2022-08-25,163.55000,165.64000,162.36000,165.53000,161.59400,1.78%,1088799 +2022-08-26,165.71000,166.24000,159.65500,159.89000,156.08800,-3.41%,1468091 +2022-08-29,158.31000,159.13500,157.53000,157.87000,154.11600,-1.26%,1218565 +2022-08-30,158.48000,158.75000,156.76000,157.08000,153.34500,-0.50%,1918770 +2022-08-31,158.16000,159.41000,156.21000,156.53000,152.80800,-0.35%,2149033 +2022-09-01,155.79000,159.75000,154.72000,159.41000,155.61900,1.84%,1839390 +2022-09-02,160.70000,161.72000,156.06000,156.98000,153.24700,-1.52%,1529617 +2022-09-06,157.76000,159.52500,156.22000,156.84000,153.11100,-0.09%,1680839 +2022-09-07,157.20000,160.83000,156.41000,160.40000,156.58600,2.27%,1506409 +2022-09-08,158.81000,160.64000,154.48500,158.49000,154.72100,-1.19%,3039671 +2022-09-09,161.51000,164.61000,161.06000,164.31000,160.40300,3.67%,2453129 +2022-09-12,164.35000,167.21000,164.35000,166.35000,162.39400,1.24%,2129448 +2022-09-13,162.34000,163.49000,160.43000,160.99000,157.16200,-3.22%,2264442 +2022-09-14,161.18000,161.70500,159.28500,160.23000,156.42000,-0.47%,1785406 +2022-09-15,160.47000,161.69000,158.71000,159.18000,155.39500,-0.66%,1641629 +2022-09-16,158.74000,158.96000,155.31000,157.30000,153.56000,-1.18%,2698968 +2022-09-19,155.99000,157.28000,154.96000,157.19000,153.45200,-0.07%,1616051 +2022-09-20,155.44000,155.99000,151.75000,152.94000,149.30300,-2.70%,1991035 +2022-09-21,153.34000,155.81000,150.87000,151.24000,147.64400,-1.11%,1554939 +2022-09-22,150.10000,151.49000,148.96000,149.46000,145.90600,-1.18%,1795188 +2022-09-23,148.90000,150.46000,147.86000,150.05000,146.48200,0.39%,1626221 +2022-09-26,149.75000,151.39000,148.29000,148.60000,145.06600,-0.97%,1631100 +2022-09-27,150.09000,151.14000,147.77000,149.40000,145.84700,0.54%,1930926 +2022-09-28,151.32000,154.00000,150.09000,152.26000,148.63900,1.91%,2079350 +2022-09-29,152.06000,152.56000,150.00000,150.95000,147.36100,-0.86%,1642059 +2022-09-30,150.42000,152.03000,148.04000,148.29000,144.76400,-1.76%,2437172 +2022-10-03,149.28000,152.85000,148.31000,151.35000,147.75100,2.06%,1580168 +2022-10-04,153.24000,155.31000,152.60000,154.75000,151.07000,2.25%,1676302 +2022-10-05,152.74000,155.63000,152.00000,154.59000,150.91400,-0.10%,1260268 +2022-10-06,153.79000,154.95000,152.24000,152.59000,148.96200,-1.29%,1324146 +2022-10-07,151.08000,151.41000,146.95000,147.37000,143.86600,-3.42%,2022563 +2022-10-10,148.10000,148.10000,144.44000,145.78000,142.31400,-1.08%,1568961 +2022-10-11,145.77000,148.49000,144.60000,146.25000,142.77200,0.32%,1583409 +2022-10-12,146.93000,148.01000,145.59000,145.86000,142.39200,-0.27%,1474168 +2022-10-13,142.00000,149.86000,141.87000,148.64000,145.10600,1.91%,1478353 +2022-10-14,149.71000,150.87000,145.11000,145.40000,141.94300,-2.18%,2625405 +2022-10-17,147.13000,150.41000,147.01000,149.79000,146.22800,3.02%,2180409 +2022-10-18,153.71000,154.38500,149.77000,150.42000,146.84300,0.42%,2783081 +2022-10-19,149.40000,150.01000,145.88000,148.13000,144.60800,-1.52%,1983679 +2022-10-20,147.51000,148.22000,144.17000,144.43000,140.99600,-2.50%,2327180 +2022-10-21,143.94000,147.69000,142.12000,147.21000,143.71000,1.92%,2354139 +2022-10-24,148.71000,150.65000,148.31500,149.37000,145.81800,1.47%,1356592 +2022-10-25,149.26000,152.55000,149.26000,152.30000,148.67800,1.96%,2065560 +2022-10-26,152.19000,154.92000,151.13000,151.67000,148.06300,-0.41%,2162258 +2022-10-27,152.61000,152.96000,149.52000,151.14000,147.54600,-0.35%,2343729 +2022-10-28,152.10000,153.88000,150.52000,153.28000,149.63500,1.42%,1615515 +2022-10-31,152.11000,153.34000,149.83500,150.78000,147.51200,-1.63%,1899045 +2022-11-01,151.40000,154.91000,150.38000,152.72000,149.41000,1.29%,2286199 +2022-11-02,152.87000,153.21000,147.19000,147.36000,144.16600,-3.51%,2638272 +2022-11-03,134.15000,134.15000,124.14800,131.14000,128.29800,-11.01%,8065536 +2022-11-04,131.84000,133.83000,127.86000,133.67000,130.77300,1.93%,4314457 +2022-11-07,134.18000,138.65000,133.53000,137.86000,134.87200,3.13%,3940921 +2022-11-08,137.54000,140.45300,135.25000,136.21000,133.25800,-1.20%,2552373 +2022-11-09,135.94000,135.94000,132.89000,133.17000,130.28400,-2.23%,3186313 +2022-11-10,138.32000,143.02000,136.75000,142.61000,139.51900,7.09%,4381547 +2022-11-11,143.32000,149.27000,142.50000,148.55000,145.33000,4.17%,4129616 +2022-11-14,149.00000,149.55000,146.38000,146.45000,143.27600,-1.41%,2492827 +2022-11-15,149.70000,151.74500,148.10000,149.82000,146.57300,2.30%,2916112 +2022-11-16,149.81000,151.46000,147.83000,148.28000,145.06600,-1.03%,2358535 +2022-11-17,146.60000,146.88000,142.72000,143.60000,140.48800,-3.16%,2816861 +2022-11-18,146.13000,146.92000,144.16000,145.64000,142.48300,1.42%,2410530 +2022-11-21,145.33000,148.13000,143.83000,147.33000,144.13700,1.16%,1998949 +2022-11-22,148.09000,149.20000,146.79000,148.63000,145.40900,0.88%,1628513 +2022-11-23,148.70000,151.20000,148.38000,150.47000,147.20900,1.24%,1445958 +2022-11-25,150.47000,150.85000,148.65000,150.10000,146.84700,-0.25%,889532 +2022-11-28,149.46000,149.98000,147.82300,148.13000,144.91900,-1.31%,1633281 +2022-11-29,147.57000,149.35000,146.43000,147.85000,144.64500,-0.19%,1767126 +2022-11-30,148.09000,154.18000,146.91000,154.14000,150.79900,4.25%,4194057 +2022-12-01,156.00000,157.53000,155.19000,156.64000,153.24500,1.62%,2367854 +2022-12-02,154.11000,157.91000,152.40000,157.42000,154.00800,0.50%,1946139 +2022-12-05,155.63000,156.67000,154.58000,155.33000,151.96300,-1.33%,2087429 +2022-12-06,154.22000,155.50000,152.09000,153.05000,149.73300,-1.47%,1964771 +2022-12-07,152.96000,153.78900,149.38000,150.25000,146.99300,-1.83%,2444170 +2022-12-08,150.53000,154.35000,149.20000,153.68000,150.34900,2.28%,2267517 +2022-12-09,153.94000,156.33000,152.74000,153.39000,150.06500,-0.19%,3274861 +2022-12-12,154.07000,154.47000,152.18000,152.86000,149.54700,-0.35%,1851816 +2022-12-13,158.21000,158.48000,152.08000,154.97000,151.61100,1.38%,3655913 +2022-12-14,153.77000,156.10500,151.23000,151.78000,148.49000,-2.06%,2182004 +2022-12-15,149.51000,151.35000,148.54000,148.71000,145.48700,-2.02%,1947390 +2022-12-16,147.31000,147.57000,143.92000,144.46000,141.32900,-2.86%,5216029 +2022-12-19,143.84000,144.43600,142.01000,143.19000,140.08600,-0.88%,1833774 +2022-12-20,142.71000,143.09500,140.76000,142.47000,139.38200,-0.50%,2045994 +2022-12-21,143.22000,146.14500,142.78000,144.92000,141.77900,1.72%,1647454 +2022-12-22,143.71000,145.09500,141.85000,145.03000,141.88700,0.08%,1542106 +2022-12-23,144.51000,145.89200,143.54000,145.76000,142.60100,0.50%,1017856 +2022-12-27,145.91000,146.14700,143.57000,145.30000,142.15100,-0.32%,957871 +2022-12-28,145.18000,146.64000,143.77000,143.83000,140.71300,-1.01%,1443916 +2022-12-29,145.20000,148.51000,145.13800,148.15000,144.93900,3.00%,1298851 +2022-12-30,147.20000,147.79000,144.74000,146.55000,143.37400,-1.08%,1249527 +2023-01-03,148.66000,148.79000,145.21000,146.85000,143.66700,0.20%,1840573 +2023-01-04,149.02000,150.81400,147.96000,148.96000,145.73100,1.44%,1796063 +2023-01-05,147.35000,148.18000,144.27000,145.45000,142.29700,-2.36%,1560866 +2023-01-06,146.59000,148.62000,141.52000,147.64000,144.44000,1.51%,1761250 +2023-01-09,149.00000,149.52000,147.00000,147.06000,143.87300,-0.39%,1700683 +2023-01-10,147.11000,154.69000,147.11000,154.36000,151.01400,4.96%,2639189 +2023-01-11,156.00000,158.56000,154.93000,157.90000,154.47800,2.29%,3270792 +2023-01-12,157.59000,160.46000,156.81100,159.91000,156.44400,1.27%,2540886 +2023-01-13,158.58000,161.40000,158.38000,160.92000,157.43200,0.63%,2466792 +2023-01-17,160.69000,162.38000,159.01500,159.57000,156.11100,-0.84%,3349954 +2023-01-18,160.42000,162.34000,159.52000,159.97000,156.50300,0.25%,2738200 +2023-01-19,159.19000,163.16000,158.71000,161.95000,158.80700,1.24%,2907737 +2023-01-20,162.87000,164.94000,162.08000,163.81000,160.63100,1.15%,4856021 +2023-01-23,162.39000,167.55000,161.36000,166.75000,163.51400,1.79%,2724891 +2023-01-24,166.80000,169.57000,164.83000,165.89000,162.67000,-0.52%,2361800 +2023-01-25,165.44000,166.72000,163.78000,165.51000,162.29800,-0.23%,1804380 +2023-01-26,166.87000,168.30000,166.12000,168.24000,164.97500,1.65%,1530745 +2023-01-27,166.98000,167.69000,164.50000,165.18000,161.97400,-1.82%,1831718 +2023-01-30,164.00000,165.63000,163.82000,164.70000,161.50300,-0.29%,1950627 +2023-01-31,164.50000,165.71000,162.61500,165.49000,162.27800,0.48%,2691967 +2023-02-01,165.45000,168.75000,164.48000,167.81000,164.55300,1.40%,2878517 +2023-02-02,167.27000,171.26000,166.71000,171.00000,167.68100,1.90%,2620220 +2023-02-03,168.76000,169.42000,166.44000,167.80000,164.54300,-1.87%,1994377 +2023-02-06,166.36000,166.37000,164.07000,164.93000,161.72900,-1.71%,1929614 +2023-02-07,163.57000,166.31000,162.77000,165.57000,162.35600,0.39%,1755163 +2023-02-08,164.80000,165.00000,161.22000,162.07000,158.92400,-2.11%,2031873 +2023-02-09,163.17000,164.72000,160.54000,160.81000,157.68900,-0.78%,1868407 +2023-02-10,159.81000,160.28500,157.87000,158.33000,155.25700,-1.54%,2338220 +2023-02-13,158.14000,163.31000,158.08000,163.14000,159.97400,3.04%,2349174 +2023-02-14,173.44000,176.66000,168.94000,171.90000,168.56400,5.37%,3532591 +2023-02-15,171.90000,175.26500,170.75000,175.02000,171.62300,1.82%,2510850 +2023-02-16,173.63000,176.48000,172.50000,173.93000,170.55400,-0.62%,1951185 +2023-02-17,172.15000,173.29000,170.26000,172.03000,168.69100,-1.09%,1954551 +2023-02-21,171.53000,172.08000,168.66000,169.84000,166.54400,-1.27%,1791273 +2023-02-22,168.40000,169.11000,165.87000,166.43000,163.20000,-2.01%,2103791 +2023-02-23,167.38000,169.73000,166.17000,169.50000,166.21000,1.84%,1769030 +2023-02-24,167.00000,168.06500,163.90500,166.33000,163.10200,-1.87%,1843192 +2023-02-27,168.00000,168.41000,164.99000,165.47000,162.25800,-0.52%,1183724 +2023-02-28,165.20000,168.55000,165.04000,167.00000,163.75900,0.92%,2935201 +2023-03-01,165.96000,167.94000,165.96000,167.57000,164.31800,0.34%,1594184 +2023-03-02,166.42000,169.32000,166.07000,168.58000,165.30800,0.60%,1606700 +2023-03-03,170.41000,170.71000,168.12500,170.56000,167.25000,1.17%,1663200 +2023-03-06,170.80000,171.97500,169.62000,169.67000,166.37700,-0.52%,1489553 +2023-03-07,169.60000,170.91000,166.82900,167.03000,163.78800,-1.56%,1287654 +2023-03-08,166.80000,169.13000,166.70000,168.64000,165.36700,0.96%,960085 +2023-03-09,168.89000,170.44000,167.13000,167.49000,164.23900,-0.68%,1527504 +2023-03-10,163.00000,163.36000,160.07000,161.53000,158.39500,-3.56%,3326411 +2023-03-13,161.99000,164.89000,159.85000,163.41000,160.23800,1.16%,2772103 +2023-03-14,165.96000,166.86000,162.47000,164.56000,161.36600,0.70%,1911258 +2023-03-15,162.00000,163.68000,160.12000,163.57000,160.39500,-0.60%,1824103 +2023-03-16,162.50500,166.84000,162.25000,166.31000,163.08200,1.68%,2040550 +2023-03-17,167.29000,168.39000,163.65000,164.47000,161.27800,-1.11%,3605103 +2023-03-20,164.00000,165.95000,163.70000,165.82000,162.60200,0.82%,2145770 +2023-03-21,166.65000,166.99000,165.14000,166.24000,163.01300,0.25%,2453550 +2023-03-22,165.39000,165.94000,161.32000,161.38000,158.24800,-2.92%,1475641 +2023-03-23,162.00000,165.45000,159.39000,161.24000,158.11000,-0.09%,3560769 +2023-03-24,161.00000,164.94000,159.96500,164.18000,160.99300,1.82%,1864886 +2023-03-27,166.05000,166.80000,164.31000,165.71000,162.49400,0.93%,1273496 +2023-03-28,165.57000,166.00000,164.04000,165.04000,161.83700,-0.40%,1098251 +2023-03-29,166.57000,166.80000,161.28000,162.66000,159.50300,-1.44%,2512159 +2023-03-30,163.83000,164.65000,163.18000,164.15000,160.96400,0.92%,1318354 +2023-03-31,165.10000,166.49000,164.03000,166.44000,163.21000,1.40%,1705029 +2023-04-03,166.79000,167.92000,164.20000,167.66000,164.40600,0.73%,1926200 +2023-04-04,167.39000,169.42500,166.49000,167.07000,163.82700,-0.35%,1737932 +2023-04-05,167.00000,168.61000,166.30000,167.65000,164.39600,0.35%,1216230 +2023-04-06,168.27000,169.01000,166.37000,168.94000,165.66100,0.77%,1594861 +2023-04-10,167.90000,171.22000,166.73900,170.87000,167.55400,1.14%,1686280 +2023-04-11,171.55000,172.43000,170.83000,171.21000,167.88700,0.20%,1197874 +2023-04-12,172.91000,174.78500,171.16300,171.45000,168.12200,0.14%,1852255 +2023-04-13,172.50000,174.01000,170.92500,173.54000,170.17200,1.22%,1324895 +2023-04-14,172.86000,174.66000,172.61000,174.60000,171.21100,0.61%,1193733 +2023-04-17,174.01000,174.81000,172.31200,174.62000,171.23100,0.01%,1284951 +2023-04-18,175.94000,175.94000,172.85000,174.45000,171.06400,-0.10%,1396119 +2023-04-19,174.03000,175.95000,173.93000,174.98000,171.58400,0.30%,1241792 +2023-04-20,174.01000,175.01000,172.39000,174.40000,171.38300,-0.33%,1297754 +2023-04-21,175.76000,177.26000,174.92000,176.88000,173.82000,1.42%,1177459 +2023-04-24,176.99000,177.44000,175.72000,176.35000,173.29900,-0.30%,1117746 +2023-04-25,175.85000,176.27000,172.75000,173.02000,170.02700,-1.89%,1151154 +2023-04-26,172.37000,173.48000,171.50100,172.94000,169.94800,-0.05%,1181990 +2023-04-27,173.87000,174.13000,171.16000,173.95000,170.94100,0.58%,1682914 +2023-04-28,174.23000,177.04000,174.06000,175.78000,172.73900,1.05%,1606696 +2023-05-01,175.72000,179.94000,175.54000,179.56000,176.45300,2.15%,1689966 +2023-05-02,179.48000,179.89000,176.10000,176.90000,173.84000,-1.48%,2620340 +2023-05-03,178.99000,180.58000,177.29000,177.73000,174.65500,0.47%,2514103 +2023-05-04,168.00000,182.75500,167.53000,178.47000,175.38200,0.42%,3592231 +2023-05-05,180.00000,187.82000,176.91000,186.23000,183.00800,4.35%,4224388 +2023-05-08,186.31000,187.05000,183.50000,184.87000,181.67200,-0.73%,1976167 +2023-05-09,183.64000,185.30000,183.37000,184.37000,181.18000,-0.27%,1904168 +2023-05-10,186.00000,186.49000,183.35000,185.14000,181.93700,0.42%,1610464 +2023-05-11,185.84000,186.27500,183.20000,185.12000,181.91700,-0.01%,1539052 +2023-05-12,184.38000,184.63000,181.79000,183.62000,180.44300,-0.81%,1267674 +2023-05-15,183.60000,184.32000,182.72000,183.85000,180.66900,0.13%,1060570 +2023-05-16,182.87000,183.62000,180.84000,181.45000,178.31100,-1.31%,1175273 +2023-05-17,182.35000,182.42500,177.72000,178.94000,175.84400,-1.38%,1714474 +2023-05-18,178.92000,180.17000,175.86000,179.72000,176.61100,0.44%,1836587 +2023-05-19,180.83000,182.14000,179.19000,179.55000,176.44400,-0.09%,1755213 +2023-05-22,178.86000,181.41500,178.26000,179.52000,176.41400,-0.02%,1911378 +2023-05-23,177.88000,177.98000,171.40000,172.67000,169.68300,-3.82%,2301764 +2023-05-24,171.14000,171.38500,168.52000,169.14000,166.21400,-2.04%,2437856 +2023-05-25,169.63000,169.97000,163.57000,165.24000,162.38100,-2.31%,3626334 +2023-05-26,165.66000,166.63000,164.35000,164.74000,161.89000,-0.30%,1909477 +2023-05-30,164.16000,165.45000,160.59000,160.94000,158.15600,-2.31%,2185024 +2023-05-31,161.00000,163.32000,158.65000,163.01000,160.19000,1.29%,5314108 +2023-06-01,162.90000,166.19000,161.61000,166.00000,163.12800,1.83%,2136165 +2023-06-02,166.96000,172.47000,166.51000,171.88000,168.90600,3.54%,3056310 +2023-06-05,172.46000,172.66000,170.01000,171.12000,168.15900,-0.44%,1500220 +2023-06-06,171.79000,171.96000,168.33000,170.14000,167.19600,-0.57%,1802935 +2023-06-07,170.14000,170.14000,162.84000,163.58000,160.75000,-3.86%,3195165 +2023-06-08,162.96000,164.87000,162.38000,164.30000,161.45700,0.44%,1983997 +2023-06-09,163.73000,164.23000,162.95000,163.09000,160.26800,-0.74%,1346577 +2023-06-12,163.84000,165.61000,162.76000,165.55000,162.68600,1.51%,1422996 +2023-06-13,165.62000,167.27000,165.55000,166.01000,163.13800,0.28%,1867699 +2023-06-14,167.08000,167.42000,165.13000,165.65000,162.78400,-0.22%,1645468 +2023-06-15,165.70000,172.15000,165.41000,171.43000,168.46400,3.49%,1836178 +2023-06-16,172.23000,172.96500,170.27000,170.74000,167.78600,-0.40%,3287682 +2023-06-20,168.52000,169.90500,166.89000,168.91000,165.98800,-1.07%,2844000 +2023-06-21,168.09000,170.43000,167.74000,169.88000,166.94100,0.57%,2318187 +2023-06-22,170.65000,171.14500,169.45000,170.16000,167.21600,0.16%,1679397 +2023-06-23,169.10000,169.68000,167.19000,168.37000,165.45700,-1.05%,2412083 +2023-06-26,167.91000,168.37000,164.54500,167.54000,164.64100,-0.49%,1729195 +2023-06-27,168.80000,171.08500,167.15000,170.67000,167.71700,1.87%,1452281 +2023-06-28,170.39000,170.80000,168.75000,169.10000,166.17400,-0.92%,1686833 +2023-06-29,168.65000,171.91000,168.20000,171.87000,168.89700,1.64%,1428993 +2023-06-30,173.29000,174.67500,171.67000,172.21000,169.23100,0.20%,2061148 +2023-07-03,170.53000,170.70000,168.69500,170.23000,167.28500,-1.15%,742895 +2023-07-05,169.20000,169.72000,167.47000,169.35000,166.42000,-0.52%,1702469 +2023-07-06,167.63000,169.73000,167.08000,168.47000,165.55500,-0.52%,1564306 +2023-07-07,168.23000,168.64000,166.00000,167.14000,164.24800,-0.79%,1315479 +2023-07-10,166.79000,170.53000,166.40000,170.22000,167.27500,1.84%,1280104 +2023-07-11,170.54000,171.46000,169.45500,170.14000,167.19600,-0.05%,1081266 +2023-07-12,171.95000,173.09000,170.51000,171.86000,168.88700,1.01%,1471822 +2023-07-13,172.41000,172.97000,170.94000,171.00000,168.04200,-0.50%,1001507 +2023-07-14,171.66000,173.37000,171.12000,172.19000,169.21100,0.70%,2455886 +2023-07-17,172.52000,172.52000,169.68000,170.73000,167.77600,-0.85%,1639371 +2023-07-18,170.46000,171.48500,169.14000,171.08000,168.12000,0.21%,1031976 +2023-07-19,172.00000,173.07000,170.66000,170.89000,167.93300,-0.11%,1844184 +2023-07-20,170.88000,172.30500,170.01000,171.61000,169.01000,0.42%,2910796 +2023-07-21,172.53000,184.85000,172.53000,183.51000,180.72900,6.93%,4346740 +2023-07-24,183.20000,186.18000,182.29500,185.58000,182.76800,1.13%,2950189 +2023-07-25,184.50000,193.27500,184.34000,190.15000,187.26900,2.46%,3952834 +2023-07-26,189.39000,192.89000,188.17000,192.00000,189.09100,0.97%,2922467 +2023-07-27,192.80000,194.99000,188.48000,188.69000,185.83100,-1.72%,2173468 +2023-07-28,190.50000,191.28000,187.85500,189.90000,187.02200,0.64%,1899802 +2023-07-31,189.18000,190.09000,186.44000,188.09000,185.24000,-0.95%,1500811 +2023-08-01,187.46000,188.77000,184.79000,185.51000,182.69900,-1.37%,1535309 +2023-08-02,184.23000,185.87000,181.65500,182.00000,179.24200,-1.89%,2284777 +2023-08-03,180.61000,183.26000,179.76000,180.88000,178.13900,-0.62%,1688031 +2023-08-04,180.14000,182.46000,178.34000,178.63000,175.92300,-1.24%,1827463 +2023-08-07,180.19000,181.88000,180.03000,180.69000,177.95200,1.15%,1941699 +2023-08-08,182.15000,190.54000,177.25000,189.30000,186.43100,4.77%,4117986 +2023-08-09,189.94000,190.95000,186.96500,189.35000,186.48100,0.03%,2270030 +2023-08-10,190.00000,191.82500,187.73000,189.10000,186.23500,-0.13%,2348639 +2023-08-11,188.48000,191.60000,188.18000,190.83000,187.93800,0.91%,1742931 +2023-08-14,190.21000,192.51500,188.82000,189.65000,186.77600,-0.62%,1352418 +2023-08-15,189.15000,190.77000,188.52000,189.15000,186.28400,-0.26%,1001166 +2023-08-16,187.98000,189.09900,185.85500,186.27000,183.44700,-1.52%,1205376 +2023-08-17,186.42000,186.61000,181.86000,182.77000,180.00000,-1.88%,2197249 +2023-08-18,181.05000,182.42000,180.03000,181.57000,178.81900,-0.66%,2027218 +2023-08-21,181.86000,182.63000,179.96500,180.81000,178.07000,-0.42%,860203 +2023-08-22,179.65000,182.50000,179.16000,181.82000,179.06500,0.56%,1286450 +2023-08-23,182.81000,184.68000,182.31000,184.25000,181.45800,1.34%,1022887 +2023-08-24,184.30000,185.22500,181.35000,181.56000,178.80900,-1.46%,1210352 +2023-08-25,183.08000,185.01000,181.44100,182.82000,180.05000,0.69%,879728 +2023-08-28,184.51000,187.93000,184.30000,186.98000,184.14700,2.28%,1546937 +2023-08-29,187.30000,192.87000,186.86000,192.77000,189.84900,3.10%,2423827 +2023-08-30,192.70000,194.36500,191.82000,192.70000,189.78000,-0.04%,1673530 +2023-08-31,192.26000,193.27500,190.47000,190.51000,187.62300,-1.14%,1892964 +2023-09-01,192.97000,193.35000,191.18000,192.52000,189.60300,1.06%,1174316 +2023-09-05,191.66000,192.39000,189.40000,190.43000,187.54400,-1.09%,1672973 +2023-09-06,189.48000,189.83600,186.36000,186.86000,184.02800,-1.87%,1356850 +2023-09-07,186.94000,188.27000,185.42000,187.78000,184.93500,0.49%,1159574 +2023-09-08,187.22000,187.75000,184.72000,185.78000,182.96500,-1.07%,1562240 +2023-09-11,186.16000,187.20000,185.46000,186.07000,183.25000,0.16%,1069135 +2023-09-12,185.23000,189.76000,184.99000,187.70000,184.85600,0.88%,1675693 +2023-09-13,186.46000,187.27000,181.17200,182.00000,179.24200,-3.04%,1935712 +2023-09-14,183.38000,183.91500,180.58000,182.74000,179.97100,0.41%,2000716 +2023-09-15,180.29000,183.45000,179.08500,180.25000,177.51900,-1.36%,3262647 +2023-09-18,179.58000,181.45500,178.06000,179.65000,176.92800,-0.33%,1228215 +2023-09-19,178.87000,182.60000,178.84000,181.98000,179.22200,1.30%,1373619 +2023-09-20,183.21000,184.44000,181.42000,181.48000,178.73000,-0.27%,1485503 +2023-09-21,179.25000,180.56000,176.47000,176.63000,173.95300,-2.67%,1691794 +2023-09-22,177.06000,178.08500,174.97000,176.68000,174.00300,0.03%,1281836 +2023-09-25,175.80000,177.92000,175.14000,177.72000,175.02700,0.59%,1551220 +2023-09-26,176.58000,178.45000,176.27000,176.87000,174.19000,-0.48%,1463237 +2023-09-27,177.73000,178.19000,172.79000,174.68000,172.03300,-1.24%,1450102 +2023-09-28,174.44000,175.73000,173.78000,174.01000,171.37300,-0.38%,1115891 +2023-09-29,175.59000,175.59000,173.79000,173.98000,171.34400,-0.02%,1498511 +2023-10-02,173.20000,173.35900,170.58000,172.73000,170.11300,-0.72%,1270162 +2023-10-03,171.82000,172.95000,169.69000,170.33000,167.74900,-1.39%,1671832 +2023-10-04,171.12000,171.53500,169.19000,170.99000,168.39900,0.39%,1673449 +2023-10-05,171.19000,172.58000,170.01000,172.00000,169.39400,0.59%,2083436 +2023-10-06,171.78000,175.93000,170.28000,175.58000,172.91900,2.08%,1490631 +2023-10-09,173.61000,175.40000,172.25000,174.60000,171.95400,-0.56%,1215109 +2023-10-10,174.29000,176.79000,173.55000,175.63000,172.96900,0.59%,1665292 +2023-10-11,176.66000,177.32500,175.02000,176.95000,174.26900,0.75%,1053562 +2023-10-12,176.83000,177.55000,174.21000,174.31000,171.66900,-1.49%,1306324 +2023-10-13,173.42000,175.73000,173.00000,174.38000,171.73800,0.04%,1287393 +2023-10-16,175.01000,176.54000,173.67000,175.18000,172.52500,0.46%,1264384 +2023-10-17,172.87000,174.43000,171.38100,174.26000,171.61900,-0.53%,1716299 +2023-10-18,172.92000,174.06000,169.45000,169.54000,166.97100,-2.71%,1228588 +2023-10-19,169.86000,171.19000,167.57500,168.04000,165.49400,-0.88%,1602295 +2023-10-20,167.62000,168.26000,165.09000,167.09000,164.55800,-0.57%,1932045 +2023-10-23,166.58000,168.58000,166.01000,166.50000,163.97700,-0.35%,1075403 +2023-10-24,166.63000,168.24000,166.25000,167.12000,164.58800,0.37%,1201472 +2023-10-25,165.56000,165.98800,162.35000,163.67000,161.19000,-2.06%,1273715 +2023-10-26,162.27000,162.29000,157.88000,158.07000,155.67500,-3.42%,2891315 +2023-10-27,157.93000,157.93200,155.16000,156.03000,153.66600,-1.29%,2407137 +2023-10-30,157.13000,158.41300,153.52000,157.00000,154.62100,0.62%,2756158 +2023-10-31,157.51000,158.53000,156.09000,157.00000,154.99000,,3208868 +2023-11-01,156.42000,157.00000,151.03000,151.44000,149.50100,-3.54%,7269965 +2023-11-02,155.31000,161.83000,155.22000,160.91000,158.85000,6.25%,4137900 +2023-11-03,164.25000,164.72000,159.37000,162.23000,160.15300,0.82%,1974804 +2023-11-06,170.28000,170.92000,162.22000,163.17000,161.08100,0.58%,2112612 +2023-11-07,163.09000,167.45000,163.07000,167.16000,165.02000,2.45%,2938156 +2023-11-08,168.83000,171.72000,167.96000,170.87000,168.68300,2.22%,3326312 +2023-11-09,170.97000,173.56000,170.55000,170.63000,168.44600,-0.14%,3479316 +2023-11-10,170.51000,170.51000,166.23500,169.32000,167.15300,-0.77%,2108534 +2023-11-13,168.68000,169.61000,167.57000,168.83000,166.66900,-0.29%,1544904 +2023-11-14,171.41000,175.24000,171.35000,172.65000,170.44000,2.26%,1421542 +2023-11-15,172.49000,175.65000,172.48000,174.62000,172.38500,1.14%,1714105 +2023-11-16,175.03000,176.81000,173.80000,176.54000,174.28000,1.10%,1566948 +2023-11-17,177.41000,177.70000,173.69500,174.80000,172.56200,-0.99%,2425121 +2023-11-20,174.32000,177.00000,173.90000,176.06000,173.80600,0.72%,1056740 +2023-11-21,176.64000,179.91000,175.77000,178.73000,176.44200,1.52%,1423784 +2023-11-22,180.00000,180.97000,178.77500,179.35000,177.05400,0.35%,1501463 +2023-11-24,180.17000,181.38500,179.38000,180.21000,177.90300,0.48%,635174 +2023-11-27,180.03000,180.79000,178.47000,178.79000,176.50100,-0.79%,1442921 +2023-11-28,178.11000,178.36000,176.15500,176.97000,174.70500,-1.02%,1348892 +2023-11-29,177.87000,178.05500,175.24000,175.79000,173.54000,-0.67%,1524408 +2023-11-30,175.04000,176.86000,173.63000,176.67000,174.40800,0.50%,2581913 +2023-12-01,176.25000,179.46000,175.98000,179.13000,176.83700,1.39%,1367209 +2023-12-04,178.81000,182.66000,178.81000,182.12000,179.78900,1.67%,1559537 +2023-12-05,181.29000,182.04000,178.86000,179.65000,177.35000,-1.36%,1425860 +2023-12-06,180.75000,183.18000,180.63500,182.00000,179.67000,1.31%,1547010 +2023-12-07,182.46000,182.60000,180.50600,181.83000,179.50200,-0.09%,1088593 +2023-12-08,182.08000,184.85000,181.47000,184.60000,182.23700,1.52%,1474667 +2023-12-11,185.17000,190.15000,184.68000,189.46000,187.03500,2.63%,3199162 +2023-12-12,190.08000,192.50000,188.92000,191.47000,189.01900,1.06%,1899728 +2023-12-13,191.78000,197.67000,190.94000,197.41000,194.88300,3.10%,2104749 +2023-12-14,198.00000,201.92000,198.00000,200.09000,197.52900,1.36%,3044447 +2023-12-15,199.41000,199.41000,193.97000,196.29000,193.77700,-1.90%,4058340 +2023-12-18,197.81000,198.14000,195.60000,196.72000,194.20200,0.22%,1543118 +2023-12-19,197.78000,198.98000,197.23900,198.08000,195.54400,0.69%,1600223 +2023-12-20,198.00000,199.34000,194.57000,194.63000,192.13900,-1.74%,1833160 +2023-12-21,196.00000,196.97500,193.90000,194.66000,192.16800,0.02%,2118571 +2023-12-22,195.32000,195.91000,192.74000,194.98000,192.48400,0.16%,1548412 +2023-12-26,194.88000,196.34300,194.09000,195.50000,192.99700,0.27%,814641 +2023-12-27,195.41000,197.01000,194.73800,196.90000,194.37900,0.72%,766112 +2023-12-28,197.62000,198.60000,196.53000,197.16000,194.63600,0.13%,880094 +2023-12-29,196.68000,198.01000,196.25000,197.37000,194.84300,0.11%,1007235 +2024-01-02,195.79000,197.95000,195.04500,196.57000,194.05400,-0.41%,1642328 +2024-01-03,195.92000,195.95000,192.79500,192.93000,190.46000,-1.85%,1492974 +2024-01-04,192.85000,194.93000,192.01000,194.04000,191.55600,0.58%,1852027 +2024-01-05,193.07000,195.94000,193.07000,194.85000,192.35600,0.42%,1073008 +2024-01-08,194.53000,196.28000,192.67000,196.15000,193.63900,0.67%,1610635 +2024-01-09,195.55000,199.82500,194.04500,195.94000,193.43200,-0.11%,1983273 +2024-01-10,196.58000,198.87000,195.91000,198.77000,196.22600,1.44%,1325252 +2024-01-11,198.23000,198.41000,195.74000,196.71000,194.19200,-1.04%,1589616 +2024-01-12,197.68000,199.56000,196.86500,198.94000,196.39300,1.13%,1726473 +2024-01-16,198.11000,198.92000,192.67000,192.99000,190.52000,-2.99%,2316170 +2024-01-17,191.99000,193.01500,189.71000,190.90000,188.45600,-1.08%,1678033 +2024-01-18,191.43000,192.81500,189.17000,190.50000,188.48800,-0.21%,3832836 +2024-01-19,190.57000,190.92000,187.16000,188.38000,186.39000,-1.11%,2285062 +2024-01-22,190.11000,194.25000,190.11000,191.20000,189.18000,1.50%,1890696 +2024-01-23,191.55000,191.94000,187.79000,188.10000,186.11300,-1.62%,1487976 +2024-01-24,188.81000,189.69600,185.93000,186.07000,184.10500,-1.08%,1837240 +2024-01-25,185.53000,187.53000,185.31000,187.32000,185.34100,0.67%,2530615 +2024-01-26,189.21000,192.88000,188.97000,191.52000,189.49700,2.24%,1840245 +2024-01-29,191.36000,193.00000,189.95500,192.76000,190.72400,0.65%,1669903 +2024-01-30,192.87000,193.51000,190.44000,191.43000,189.40800,-0.69%,1607479 +2024-01-31,192.13000,192.78000,187.44000,187.81000,185.82600,-1.89%,2150047 +2024-02-01,188.30000,189.64000,185.38000,189.14000,187.14200,0.71%,1584165 +2024-02-02,187.39000,190.18000,185.62000,189.04000,187.04300,-0.05%,1177651 +2024-02-05,188.44000,190.87000,187.44000,190.17000,188.16100,0.60%,2112457 +2024-02-06,192.00000,196.51000,190.87000,196.14000,194.06800,3.14%,2459318 +2024-02-07,196.14000,197.94000,195.21000,197.09000,195.00800,0.48%,2017831 +2024-02-08,196.08000,197.00000,195.00000,195.75000,193.68200,-0.68%,1520861 +2024-02-09,195.59000,198.22000,195.59000,197.32000,195.23600,0.80%,2234328 +2024-02-12,197.74000,199.62000,196.44800,196.69000,194.61200,-0.32%,2469220 +2024-02-13,186.60000,190.61000,182.07000,183.49000,181.55200,-6.71%,4139994 +2024-02-14,185.19000,186.49000,182.10000,184.08000,182.13600,0.32%,2726777 +2024-02-15,183.86000,190.34000,183.86000,189.65000,187.64700,3.03%,2725559 +2024-02-16,189.40000,190.35000,187.93000,188.39000,186.40000,-0.66%,1953799 +2024-02-20,187.30000,189.41000,186.24000,186.55000,184.58000,-0.98%,2502757 +2024-02-21,186.66000,188.86000,186.66000,188.38000,186.39000,0.98%,3179308 +2024-02-22,189.31000,196.67000,188.54000,196.66000,194.58300,4.40%,3339687 +2024-02-23,197.35000,198.21000,194.81500,197.21000,195.12700,0.28%,2391200 +2024-02-26,196.90000,197.99000,195.46000,197.04000,194.95900,-0.09%,2098518 +2024-02-27,197.65000,199.25000,194.04000,199.00000,196.89800,0.99%,1982530 +2024-02-28,199.30000,200.50000,197.10000,199.94000,197.82800,0.47%,2003263 +2024-02-29,200.50000,200.53400,198.19000,198.33000,196.23500,-0.81%,2849159 +2024-03-01,196.00000,196.23000,188.49000,190.82000,188.80400,-3.79%,3724388 +2024-03-04,189.61000,190.42000,186.51000,187.86000,185.87600,-1.55%,3757171 +2024-03-05,187.44000,187.73000,184.42000,185.23000,183.27400,-1.40%,2508455 +2024-03-06,185.30000,187.24000,183.23000,183.53000,181.59100,-0.92%,5028548 +2024-03-07,184.91000,185.11000,181.39000,181.51000,179.59300,-1.10%,3839356 +2024-03-08,182.00000,182.98000,179.84000,182.16000,180.23600,0.36%,6517994 +2024-03-11,182.62000,183.99000,180.42000,183.49000,181.55200,0.73%,3380995 +2024-03-12,183.65000,183.83000,180.94000,181.35000,179.43500,-1.17%,2593963 +2024-03-13,181.60000,182.97000,175.99000,176.23000,174.36900,-2.82%,5446616 +2024-03-14,177.49000,177.49000,170.72000,173.88000,172.04300,-1.33%,6425559 +2024-03-15,173.78000,175.51000,171.61300,172.57000,170.74700,-0.75%,3399667 +2024-03-18,173.74000,174.28000,170.41000,170.69000,168.88700,-1.09%,4955023 +2024-03-19,171.66000,173.50000,170.26500,172.96000,171.13300,1.33%,3623996 +2024-03-20,172.65000,173.10500,169.34000,170.99000,169.18400,-1.14%,3697427 +2024-03-21,172.73000,174.33000,168.02000,168.32000,166.54200,-1.56%,4400860 +2024-03-22,168.77000,171.36000,168.16000,168.90000,167.11600,0.34%,2840485 +2024-03-25,169.30000,169.84000,167.03000,167.81000,166.03800,-0.65%,2762325 +2024-03-26,169.21000,169.23000,164.11000,165.67000,163.92000,-1.28%,4550016 +2024-03-27,167.34000,168.53000,166.34200,168.51000,166.73000,1.71%,2857848 +2024-03-28,168.73000,171.14000,167.41000,169.21000,167.42300,0.42%,3395781 +2024-04-01,168.99000,169.49000,166.12000,167.02000,165.25600,-1.29%,1853092 +2024-04-02,165.67000,166.17000,163.64000,165.01000,163.26700,-1.20%,2376954 +2024-04-03,165.00000,166.25500,162.64000,162.97000,161.24900,-1.24%,2470273 +2024-04-04,165.21000,168.79300,164.45000,165.52000,163.77200,1.56%,4291264 +2024-04-05,165.76000,169.39000,165.31000,165.86000,164.10800,0.21%,3661724 +2024-04-08,165.88000,166.89000,164.04000,165.69000,163.94000,-0.10%,2285612 +2024-04-09,165.86000,167.18000,164.74000,167.14000,165.37500,0.88%,1811762 +2024-04-10,164.26000,164.87000,162.64000,163.20000,161.47600,-2.36%,2666005 +2024-04-11,163.32000,164.29000,161.26000,162.73000,161.01100,-0.29%,2290438 +2024-04-12,155.85000,155.97900,148.48000,149.98000,148.39600,-7.84%,11577753 +2024-04-15,151.12000,155.00000,149.24300,149.77000,148.18800,-0.14%,8667460 +2024-04-16,150.20000,154.40000,148.66000,153.02000,151.40400,2.17%,4967617 +2024-04-17,153.01000,153.18000,151.24000,151.94000,150.33500,-0.71%,3270511 +2024-04-18,151.63000,153.67000,151.17000,153.11000,151.92000,0.77%,4772955 +2024-04-19,151.50000,151.54000,145.80000,146.50000,145.36200,-4.32%,6228859 +2024-04-22,150.82000,151.53000,144.80000,145.54000,144.40900,-0.66%,4545111 +2024-04-23,146.25000,149.89900,145.18000,149.56000,148.39800,2.76%,4315288 +2024-04-24,149.24500,151.74000,148.75000,150.88000,149.70800,0.88%,3640463 +2024-04-25,150.97000,153.59000,150.04000,153.36000,152.16800,1.64%,4567161 +2024-04-26,152.63000,158.74000,152.63000,158.42000,157.18900,3.30%,5236463 +2024-04-29,158.42000,165.04000,158.42000,159.70000,158.45900,0.81%,4849557 +2024-04-30,159.64000,162.13000,158.92000,159.24000,158.00300,-0.29%,3647865 +2024-05-01,158.17000,160.78000,158.04000,158.50000,157.26800,-0.46%,3779731 +2024-05-02,163.10000,169.99000,161.37500,167.23000,165.93100,5.51%,5323122 +2024-05-03,170.45000,171.69000,166.95000,167.07000,165.77200,-0.10%,3007125 +2024-05-06,167.35000,167.61500,164.88000,165.95000,164.66000,-0.67%,3081343 +2024-05-07,166.96000,172.23000,166.47000,168.45000,167.14100,1.51%,3337509 +2024-05-08,167.08000,167.50000,161.00000,164.92000,163.63800,-2.10%,4673075 +2024-05-09,165.80000,168.39000,164.92000,168.13000,166.82400,1.95%,2145422 +2024-05-10,168.71000,169.99000,168.29000,169.04000,167.72600,0.54%,2010749 +2024-05-13,169.43000,171.56000,167.80000,167.91000,166.60500,-0.67%,2125792 +2024-05-14,169.81000,170.20000,168.63000,168.87000,167.55800,0.57%,2050060 +2024-05-15,170.85000,174.99000,170.63500,173.28000,171.93400,2.61%,2585818 +2024-05-16,172.78000,174.84000,172.56000,173.71000,172.36000,0.25%,1695019 +2024-05-17,174.05000,174.66000,172.58000,174.06000,172.70700,0.20%,1999468 +2024-05-20,173.59000,174.71000,172.19000,174.39000,173.03500,0.19%,2254444 +2024-05-21,173.47000,175.78000,172.52000,172.79000,171.44700,-0.92%,1600357 +2024-05-22,172.02000,173.98000,170.99000,172.05000,170.71300,-0.43%,1575725 +2024-05-23,172.02000,172.51000,169.73000,170.90000,169.57200,-0.67%,1946043 +2024-05-24,171.57000,172.27000,169.73000,170.07000,168.74800,-0.49%,1893824 +2024-05-28,170.04000,171.71000,169.20000,171.30000,169.96900,0.72%,2304376 +2024-05-29,169.48000,173.43000,169.41000,170.80000,169.47300,-0.29%,3071529 +2024-05-30,170.68000,174.17000,168.30500,169.44000,168.12300,-0.80%,2904697 +2024-05-31,170.00000,172.14500,167.95500,169.56000,168.24200,0.07%,4088435 +2024-06-03,170.04000,174.27000,169.98000,172.37000,171.03100,1.66%,2142660 +2024-06-04,170.93000,172.26000,169.66000,171.88000,170.54400,-0.28%,1304565 +2024-06-05,172.90000,176.73000,172.90000,175.82000,174.45400,2.29%,1870831 +2024-06-06,174.52000,176.90000,173.99000,176.78000,175.40600,0.55%,2722187 +2024-06-07,175.90000,177.12000,175.25000,176.92000,175.54500,0.08%,1819455 +2024-06-10,176.57000,179.76000,176.02000,178.83000,177.44000,1.08%,2506861 +2024-06-11,178.50000,179.00000,177.46000,178.54000,177.15300,-0.16%,1844194 +2024-06-12,179.00000,179.12500,174.80000,175.85000,174.48400,-1.51%,2068288 +2024-06-13,175.87000,176.50000,170.80800,171.32000,169.98900,-2.58%,2298781 +2024-06-14,170.45000,171.59500,168.89000,170.55000,169.22500,-0.45%,2225314 +2024-06-17,168.30000,171.62000,167.32000,170.90000,169.57200,0.21%,1798667 +2024-06-18,170.40000,171.59000,168.77000,169.66000,168.34200,-0.73%,2273653 +2024-06-20,169.82000,171.10000,167.10000,168.18000,166.87300,-0.87%,3233677 +2024-06-21,169.38000,171.79000,169.35000,171.09000,169.76100,1.73%,4899668 +2024-06-24,171.71000,174.29000,170.30000,171.84000,170.50500,0.44%,1885907 +2024-06-25,171.79000,172.42000,167.72000,167.98000,166.67500,-2.25%,2293437 +2024-06-26,167.21000,171.51000,166.45000,170.90000,169.57200,1.74%,2053785 +2024-06-27,174.49000,181.66000,174.26000,176.46000,175.08900,3.25%,4164828 +2024-06-28,176.46000,177.07000,173.03000,173.36000,172.01300,-1.76%,4189580 +2024-07-01,173.26000,175.46000,172.00000,172.58000,171.23900,-0.45%,1589860 +2024-07-02,172.49000,175.99000,172.49000,174.81000,173.45200,1.29%,2454220 +2024-07-03,175.44000,177.67000,175.25500,175.60000,174.23500,0.45%,1251823 +2024-07-05,175.20000,175.96000,174.25000,174.96000,173.60000,-0.36%,1812072 +2024-07-08,175.41000,177.14000,174.72000,175.43000,174.06700,0.27%,1704738 +2024-07-09,175.69000,175.73000,173.32000,174.24000,172.88600,-0.68%,1777496 +2024-07-10,174.67000,174.67000,171.51000,173.49000,172.14200,-0.43%,1970984 +2024-07-11,174.81000,178.55000,174.01000,177.74000,176.35900,2.45%,1989873 +2024-07-12,179.00000,179.71000,177.81000,179.04000,177.64900,0.73%,1672774 +2024-07-15,178.58000,180.85000,177.82000,177.98000,176.59700,-0.59%,2216577 +2024-07-16,178.10000,183.22000,177.78000,182.91000,181.48900,2.77%,1939933 +2024-07-17,182.00000,184.84000,180.56000,182.05000,180.63500,-0.47%,2190800 +2024-07-18,180.56000,184.24000,179.17000,179.23000,178.26600,-1.55%,2171095 +2024-07-19,180.04000,180.51000,176.17000,178.58000,177.61900,-0.36%,2131427 +2024-07-22,180.80000,182.17000,178.78000,180.76000,179.78800,1.22%,1532942 +2024-07-23,181.13000,182.17500,179.25000,179.38000,178.41500,-0.76%,1329402 +2024-07-24,179.33000,180.83500,178.39000,179.66000,178.69400,0.16%,1309281 +2024-07-25,181.00000,186.45000,179.76000,180.76000,179.78800,0.61%,2473707 +2024-07-26,182.26000,183.85000,179.26000,179.84000,178.87300,-0.51%,2437326 +2024-07-29,180.63000,183.08000,179.15000,181.83000,180.85200,1.11%,1302920 +2024-07-30,181.97000,184.79000,180.04000,181.83000,180.85200,,2271267 +2024-07-31,182.50000,183.26000,179.83000,180.04000,179.07200,-0.98%,1740116 +2024-08-01,181.05000,183.93000,180.60000,182.42000,181.43900,1.32%,1987872 +2024-08-02,181.60000,183.53000,178.53000,180.59000,179.61900,-1.00%,2699619 +2024-08-05,176.18000,178.29000,172.24000,174.82000,173.88000,-3.20%,3197374 +2024-08-06,185.00000,189.81500,184.00000,185.29000,184.29300,5.99%,3832497 +2024-08-07,186.00000,190.22000,184.50000,184.77000,183.77600,-0.28%,2097118 +2024-08-08,185.51000,188.84000,185.50000,188.30000,187.28700,1.91%,1734092 +2024-08-09,188.37000,189.63000,185.17000,185.25000,184.25400,-1.62%,1881668 +2024-08-12,184.86000,185.25000,182.34000,183.81000,182.82100,-0.78%,1638146 +2024-08-13,184.62000,189.04000,184.62000,188.38000,187.36700,2.49%,1732715 +2024-08-14,188.05000,188.50000,182.49000,183.38000,182.39400,-2.65%,2153206 +2024-08-15,184.52000,186.17000,182.71000,184.08000,183.09000,0.38%,1891866 +2024-08-16,183.72000,184.61000,182.25000,183.71000,182.72200,-0.20%,1588375 +2024-08-19,183.80000,184.52000,182.56000,184.48000,183.48800,0.42%,1637032 +2024-08-20,184.48000,184.76000,182.90000,183.60000,182.61200,-0.48%,1186378 +2024-08-21,184.27000,184.52500,181.82000,182.90000,181.91600,-0.38%,1246773 +2024-08-22,183.41000,184.34800,181.51000,182.17000,181.19000,-0.40%,1135849 +2024-08-23,182.86000,182.93800,180.18000,180.90000,179.92700,-0.70%,1262412 +2024-08-26,181.04000,182.59000,180.52000,181.56000,180.58300,0.36%,1015905 +2024-08-27,181.98000,183.09000,181.42000,182.10000,181.12000,0.30%,1423910 +2024-08-28,182.10000,184.61000,182.09500,182.91000,181.92600,0.44%,1485359 +2024-08-29,183.91000,184.70500,182.48000,182.89000,181.90600,-0.01%,1359892 +2024-08-30,183.09000,184.22400,180.98000,183.49000,182.50300,0.33%,2328501 +2024-09-03,182.71000,184.74500,182.46000,183.57000,182.58300,0.04%,1680951 +2024-09-04,183.19000,187.51000,181.56000,187.33000,186.32200,2.05%,1829289 +2024-09-05,187.66000,188.05000,185.84000,186.59000,185.58600,-0.40%,1465678 +2024-09-06,187.46000,190.44000,187.06000,189.23000,188.21200,1.41%,2710102 +2024-09-09,190.55000,193.61000,190.09000,191.73000,190.69900,1.32%,2652656 +2024-09-10,191.73000,192.77000,187.82000,191.36000,190.33100,-0.19%,2675674 +2024-09-11,190.71000,191.15000,186.44000,189.99000,188.96800,-0.72%,1387932 +2024-09-12,189.98000,190.87100,187.14000,190.71000,189.68400,0.38%,1046032 +2024-09-13,190.57000,192.62000,190.13500,191.09000,190.06200,0.20%,1725180 +2024-09-16,192.25000,194.45000,191.21000,194.25000,193.20500,1.65%,1263430 +2024-09-17,194.48000,196.31000,194.00000,195.71000,194.65700,0.75%,1962925 +2024-09-18,196.80000,198.39000,194.36500,196.48000,195.42300,0.39%,1993814 +2024-09-19,198.23000,200.33000,191.31000,193.24000,192.20100,-1.65%,2463092 +2024-09-20,192.94000,194.55000,191.07000,192.64000,191.60400,-0.31%,3520725 +2024-09-23,192.81000,193.66000,191.08200,193.59000,192.54900,0.49%,1315690 +2024-09-24,194.96000,195.71000,192.89000,193.69000,192.64800,0.05%,2045051 +2024-09-25,193.84000,195.78000,190.80000,191.53000,190.50000,-1.12%,1906297 +2024-09-26,192.12000,195.16000,191.87000,194.87000,193.82200,1.74%,1556138 +2024-09-27,195.65000,197.51000,194.41500,194.81000,193.76200,-0.03%,1343665 +2024-09-30,195.01000,195.99500,193.58000,195.38000,194.32900,0.29%,1838191 +2024-10-01,195.45000,196.00000,191.08000,194.42000,193.37400,-0.49%,1951177 +2024-10-02,193.52000,194.39000,191.26000,192.46000,191.42500,-1.01%,1233329 +2024-10-03,191.89000,192.33000,190.00000,190.99000,189.96300,-0.76%,1325078 +2024-10-04,190.99000,191.87000,189.00000,190.03000,189.00800,-0.50%,1697760 +2024-10-07,190.08000,190.11500,186.64000,187.28000,186.27300,-1.45%,1847354 +2024-10-08,187.00000,189.25000,186.65000,187.37000,186.36200,0.05%,1990138 +2024-10-09,187.28000,190.44000,187.01000,190.17000,189.14700,1.49%,965448 +2024-10-10,189.76000,190.77000,188.92000,190.28000,189.25600,0.06%,1153591 +2024-10-11,190.21000,192.82000,189.70000,190.08000,189.05800,-0.11%,1819934 +2024-10-14,190.16000,193.03500,189.79000,192.65000,191.61400,1.35%,1616399 +2024-10-15,192.28000,195.82000,191.94000,192.39000,191.35500,-0.13%,1414577 +2024-10-16,192.00000,195.88000,191.75500,194.44000,193.39400,1.07%,1591519 +2024-10-17,195.71000,196.55000,190.89000,191.00000,189.97300,-1.77%,1701212 +2024-10-18,191.16000,193.49000,190.50000,193.28000,192.24000,1.19%,1576375 +2024-10-21,192.48000,193.00000,189.18000,189.45000,188.43100,-1.98%,959465 +2024-10-22,188.41000,189.82000,187.22000,189.51000,188.49100,0.03%,1441882 +2024-10-23,189.40000,189.98000,187.56000,188.99000,187.97300,-0.27%,1339486 +2024-10-24,187.56000,188.25000,180.06000,181.50000,180.52400,-3.96%,4485863 +2024-10-25,181.49000,182.03000,179.67000,180.01000,179.04200,-0.82%,2623220 +2024-10-28,181.53000,183.10000,180.70000,182.76000,181.77700,1.53%,1909675 +2024-10-29,182.01000,184.40500,181.04000,181.27000,180.29500,-0.82%,1696096 +2024-10-30,179.92000,183.81000,179.80000,182.74000,181.75700,0.81%,1957794 +2024-10-31,180.22000,181.58000,178.74000,178.78000,178.24800,-2.17%,2120277 +2024-11-01,179.98000,183.11000,179.20000,181.95000,181.40900,1.77%,2838633 +2024-11-04,176.63500,179.17500,173.59000,175.18000,174.65900,-3.72%,4164129 +2024-11-05,174.56000,176.80000,172.25000,175.27000,174.74800,0.05%,2453776 +2024-11-06,178.52000,178.92000,169.31000,170.37000,169.86300,-2.80%,5362081 +2024-11-07,172.59000,174.78500,169.64000,174.25000,173.73100,2.28%,3781331 +2024-11-08,174.25000,177.09600,173.21500,176.82000,176.29400,1.47%,3243440 +2024-11-11,176.93000,178.37500,175.00000,176.15000,175.62600,-0.38%,3399563 +2024-11-12,175.39000,176.51000,173.75000,173.96000,173.44200,-1.24%,2704158 +2024-11-13,175.32000,177.50000,174.91000,177.04000,176.51300,1.77%,2375261 +2024-11-14,177.48000,178.97000,173.81000,174.63000,174.11000,-1.36%,3009797 +2024-11-15,173.00000,177.06500,170.75000,175.14000,174.61900,0.29%,3426474 +2024-11-18,174.13000,177.20000,173.66000,176.42000,175.89500,0.73%,3172867 +2024-11-19,174.88000,176.50000,173.23500,175.56000,175.03800,-0.49%,2208332 +2024-11-20,176.42000,177.41000,173.83000,175.67000,175.14700,0.06%,2187338 +2024-11-21,175.70000,177.66000,174.55000,176.71000,176.18400,0.59%,2019562 +2024-11-22,176.35000,178.07000,176.28000,176.96000,176.43300,0.14%,1854574 +2024-11-25,177.00000,178.80000,176.15000,178.71000,178.17800,0.99%,4558346 +2024-11-26,178.45000,178.64500,174.84000,175.70000,175.17700,-1.68%,2539559 +2024-11-27,175.27000,179.27000,175.00000,176.74000,176.21400,0.59%,2315768 +2024-11-29,176.93000,177.81000,175.24000,175.25000,174.72900,-0.84%,1543442 +2024-12-02,175.78000,176.91000,173.73000,176.81000,176.28400,0.89%,2391656 +2024-12-03,176.71000,181.40000,176.55500,176.94000,176.41300,0.07%,2679013 +2024-12-04,174.59500,178.50000,174.54000,175.32000,174.79800,-0.92%,2687030 +2024-12-05,175.27000,176.53000,173.72000,174.77000,174.25000,-0.31%,2441959 +2024-12-06,174.77000,177.55000,174.41000,176.46000,175.93500,0.97%,2551210 +2024-12-09,175.88000,179.78300,175.08000,178.15000,177.62000,0.96%,2387445 +2024-12-10,177.88000,178.51000,176.20000,176.71000,176.18400,-0.81%,1678161 +2024-12-11,176.26000,178.37500,175.81000,177.17000,176.64300,0.26%,1782356 +2024-12-12,176.95000,179.70000,176.55500,178.84000,178.30800,0.94%,1936034 +2024-12-13,178.98000,181.85000,176.62500,178.18000,177.65000,-0.37%,1650326 +2024-12-16,177.99000,179.29000,175.79000,175.81000,175.28700,-1.33%,1938787 +2024-12-17,175.00000,177.31500,169.52000,170.79000,170.28200,-2.86%,3018336 +2024-12-18,170.07000,170.93500,166.90000,167.01000,166.51300,-2.21%,2728404 +2024-12-19,166.59000,167.44000,163.37000,163.52000,163.03300,-2.09%,3713847 +2024-12-20,163.76000,166.39000,163.53000,164.84000,164.34900,0.81%,6220139 +2024-12-23,164.84000,165.83000,162.73000,164.28000,163.79100,-0.34%,2437821 +2024-12-24,163.70000,165.04000,162.74000,164.70000,164.21000,0.26%,1023639 +2024-12-26,163.72000,165.79000,163.02000,165.52000,165.02700,0.50%,2167214 +2024-12-27,164.95000,166.53000,163.52000,164.60000,164.11000,-0.56%,1800142 +2024-12-30,163.89000,164.05000,161.45000,162.24000,161.75700,-1.43%,1531665 +2024-12-31,162.90000,163.75000,161.87000,162.93000,162.44500,0.43%,1327449 +2025-01-02,164.87000,165.66000,162.00000,162.61000,162.12600,-0.20%,2232819 +2025-01-03,162.24000,163.87000,160.59000,163.31000,162.82400,0.43%,2206369 +2025-01-06,162.77000,167.58000,162.04000,165.90000,165.40600,1.59%,2734169 +2025-01-07,163.20000,165.50000,161.36000,163.49000,163.00400,-1.45%,2488497 +2025-01-08,162.97000,165.14000,161.38000,165.02000,164.52900,0.94%,2353178 +2025-01-10,163.60000,165.00000,162.88000,163.32000,162.83400,-1.03%,3179503 +2025-01-13,163.55000,166.87000,162.68000,166.32000,165.82500,1.84%,2306097 +2025-01-14,166.42000,167.14000,161.58000,164.41000,163.92100,-1.15%,3608213 +2025-01-15,166.10000,167.98000,165.39000,167.17000,166.67300,1.68%,2988362 +2025-01-16,166.46000,169.78000,165.93000,169.37000,168.86600,1.32%,2804357 +2025-01-17,168.89500,169.67000,165.81000,165.89000,165.39600,-2.05%,4657212 +2025-01-21,166.64000,167.83000,164.69000,167.53000,167.53000,0.99%,4702825 +2025-01-22,166.92000,167.93800,164.73000,166.63000,166.63000,-0.54%,1610938 +2025-01-23,166.39000,167.30000,163.58000,166.96000,166.96000,0.20%,2318755 +2025-01-24,166.06000,169.08200,165.95000,168.61000,168.61000,0.99%,2465640 +2025-01-27,168.32000,173.48000,168.32000,173.03000,173.03000,2.62%,2404883 +2025-01-28,173.25000,174.93000,169.46000,170.42000,170.42000,-1.51%,2164576 +2025-01-29,169.70000,171.18500,169.00000,170.22000,170.22000,-0.12%,2144243 +2025-01-30,171.64000,174.08000,171.35500,172.71000,172.71000,1.46%,1785661 +2025-01-31,171.74000,173.34000,170.68000,170.90000,170.90000,-1.05%,2630744 +2025-02-03,169.06000,173.11000,168.28000,171.94000,171.94000,0.61%,2602095 +2025-02-04,172.10000,173.15000,170.11000,172.24000,172.24000,0.17%,2696257 +2025-02-05,172.55000,176.36000,172.09000,175.67000,175.67000,1.99%,2085009 +2025-02-06,176.03000,177.40000,174.00000,174.12000,174.12000,-0.88%,2419475 +2025-02-07,174.22000,175.50000,170.92500,171.43000,171.43000,-1.54%,1927290 +2025-02-10,171.43000,172.54000,170.52000,171.91000,171.91000,0.28%,2936056 +2025-02-11,171.18000,174.84000,170.71200,174.29000,174.29000,1.38%,2309427 +2025-02-12,172.46000,174.12000,171.53000,173.88000,173.88000,-0.24%,2886487 +2025-02-13,161.99000,166.10500,154.38000,164.93000,164.93000,-5.15%,12304314 +2025-02-14,163.98000,164.54000,156.34000,157.52000,157.52000,-4.49%,7657233 +2025-02-18,156.46500,157.08000,154.32000,156.48000,156.48000,-0.66%,6903877 +2025-02-19,156.54000,157.57000,155.15000,156.64000,156.64000,0.10%,4015312 +2025-02-20,156.64000,158.45000,155.78000,157.42000,157.42000,0.50%,4348599 +2025-02-21,157.78000,160.91000,157.60000,160.46000,160.46000,1.93%,3299520 +2025-02-24,162.08000,165.57000,160.82000,165.31000,165.31000,3.02%,3698045 +2025-02-25,165.90000,168.99000,163.35000,168.53000,168.53000,1.95%,4003374 +2025-02-26,168.21000,169.00000,164.88000,164.99000,164.99000,-2.10%,2609923 +2025-02-27,164.60000,167.45000,164.50000,164.98000,164.98000,-0.01%,2253533 +2025-02-28,165.89000,167.62000,163.89000,167.24000,167.24000,1.37%,3333468 +2025-03-03,166.25000,170.60000,166.08000,170.53000,170.53000,1.97%,3020216 +2025-03-04,171.39000,174.80000,169.18000,169.90000,169.90000,-0.37%,3013825 +2025-03-05,169.43000,172.06000,165.22000,167.00000,167.00000,-1.71%,3668054 +2025-03-06,165.93000,167.72500,165.28000,167.25000,167.25000,0.15%,3011531 +2025-03-07,166.86000,170.93000,166.76000,170.37000,170.37000,1.87%,3296806 +2025-03-10,169.65000,177.00000,169.64000,171.80000,171.80000,0.84%,3183064 +2025-03-11,170.62000,171.81500,164.14000,164.39000,164.39000,-4.31%,3511429 +2025-03-12,163.23500,163.99000,160.52000,161.68000,161.68000,-1.65%,2384404 +2025-03-13,160.65000,161.59000,159.57000,160.06000,160.06000,-1.00%,2744709 +2025-03-14,159.33000,161.43000,158.30000,161.26000,161.26000,0.75%,2778733 +2025-03-17,162.21000,165.82000,161.78000,165.17000,165.17000,2.42%,1983055 +2025-03-18,165.12000,165.42000,163.24000,164.43000,164.43000,-0.45%,1879330 +2025-03-19,164.03000,164.91700,162.84000,163.75000,163.75000,-0.41%,1667204 +2025-03-20,163.83000,164.14000,162.25000,163.16000,163.16000,-0.36%,2026623 +2025-03-21,162.88000,163.04000,160.91000,163.03000,163.03000,-0.08%,2885720 \ No newline at end of file